神達 (3706)-合庫-台南券商分點個股進出

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
45.70
漲跌
▲1.65
漲幅
+3.75%
成交量
24,409張
產業
上市電腦週邊類股
829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－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南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
2024/04/26	116	45.57	20	45.51	45.70	96	28,831	0.33%	大買/
2024/04/25	50	43.75	50	44.05	44.05	0	28,993	0.00%
2024/04/24	17	43.89	6	44.17	44.60	11	29,086	0.04%
2024/04/23	13	42.45	16.3	42.76	42.80	-3.3	29,074	-0.01%
2024/04/22	6	42.86	5	42.25	42.20	1	29,228	0.00%
2024/04/19	18	43.92	8	44.04	43.70	10	29,229	0.03%
2024/04/18	7	44.65	4	44.75	44.70	3	29,358	0.01%
2024/04/17	5	45.28	1	45.00	45.00	4	29,809	0.01%
2024/04/16	612.8	45.10	3	45.15	44.55	609.8	30,455	2.00%	大買/鉅額交易
2024/04/15	8	47.08	250	47.54	46.85	-242	30,218	-0.80%	大賣/鉅額交易
2024/04/12	50	48.80	1	48.85	48.60	49	30,070	0.16%
2024/04/11	116	48.69	7	48.66	48.85	109	30,088	0.36%	大買/鉅額交易
2024/04/10	116	50.13	4	50.13	49.55	112	30,183	0.37%	大買/鉅額交易
2024/04/09	4	49.89	2	50.10	50.00	2	30,203	0.01%
2024/04/08	10	50.25	83	49.96	50.20	-73	30,454	-0.24%
2024/04/03	1.5	49.60	8	49.64	50.00	-6.5	30,964	-0.02%
2024/04/02	11.5	50.10	16	50.23	50.10	-4.5	32,738	-0.01%
2024/04/01	6	51.73	33	51.09	51.10	-27	32,628	-0.08%
2024/03/29	19	51.22	10	51.34	51.50	9	32,317	0.03%
2024/03/28	214	53.21	170	52.50	52.20	44	31,969	0.14%	大買/大賣/
2024/03/27	123	55.96	98	56.02	56.70	25	30,939	0.08%	大買/
2024/03/26	13	53.10	88	53.25	53.20	-75	29,545	-0.25%
2024/03/25	183	55.05	41	54.15	54.00	142	29,445	0.48%	大買/鉅額交易
2024/03/22	448	57.82	411	56.74	54.00	37	28,813	0.13%	大買/大賣/
2024/03/21	117	56.13	405.5	56.10	57.90	-288.5	26,387	-1.09%	大買/大賣/鉅額交易
2024/03/20	134	52.75	685.3	53.03	53.60	-551.3	23,391	-2.36%	大買/大賣/鉅額交易
2024/03/19	16	48.64	19	48.34	48.80	-3	21,293	-0.01%
2024/03/18	2	45.63	12	46.10	46.50	-10	20,908	-0.05%
2024/03/15	3	45.48	0	0.00	45.60	3	20,820	0.01%
2024/03/14	31	45.89	14	45.79	45.55	17	20,658	0.08%
2024/03/13	211	45.95	16	45.72	45.65	195	20,533	0.95%	大買/鉅額交易
2024/03/12	5	44.93	29	44.91	45.30	-24	20,128	-0.12%
2024/03/11	10	43.83	7	44.04	43.70	3	19,919	0.02%
2024/03/08	1	42.35	3	42.00	42.50	-2	19,835	-0.01%
2024/03/07	3	42.70	8	42.71	42.70	-5	20,023	-0.02%
2024/03/06	2	43.10	2	43.43	43.30	0	20,391	0.00%
2024/03/05	6	42.98	6	43.41	43.55	0	20,432	0.00%
2024/03/04	4.5	43.60	3	43.75	43.20	1.5	20,436	0.01%
2024/03/01	7	43.06	16	43.35	43.05	-9	20,313	-0.04%
2024/02/29	9.3	41.47	73	42.01	42.30	-63.7	20,308	-0.31%
2024/02/27	75	41.68	231	41.90	41.60	-156	20,415	-0.76%	大賣/鉅額交易
2024/02/26	6.5	43.00	12	42.90	42.95	-5.5	20,354	-0.03%
2024/02/23	34	44.30	24.2	44.70	43.60	9.8	20,439	0.05%
2024/02/22	120.5	44.57	9	45.61	44.45	111.5	20,545	0.54%	大買/鉅額交易
2024/02/21	2	43.95	1	43.70	43.75	1	20,177	0.00%
2024/02/20	1	43.70	1	43.90	43.75	0	20,306	0.00%
2024/02/19	48.3	44.31	2	44.40	44.15	46.3	20,252	0.23%
2024/02/16	4	45.80	3.6	45.72	45.60	0.4	20,286	0.00%
2024/02/15	3	44.15	16	44.48	45.10	-13	20,101	-0.06%
2024/02/05	8	45.09	7	45.07	44.80	1	19,880	0.01%
2024/02/02	2	45.45	5.5	45.17	45.10	-3.5	19,884	-0.02%
2024/02/01	61	44.50	251	44.62	44.65	-190	19,825	-0.96%	大賣/鉅額交易
2024/01/31	118	45.48	163.1	44.91	45.00	-45.1	19,888	-0.23%	大買/大賣/
2024/01/30	83	44.90	47	46.29	46.40	36	19,712	0.18%
2024/01/29	3	45.18	1	45.10	45.30	2	19,491	0.01%
2024/01/26	57	44.77	0	0.00	44.50	57	19,452	0.29%
2024/01/25	160	45.54	5	45.73	45.40	155	19,385	0.80%	大買/鉅額交易
2024/01/24	519	46.64	19	46.47	46.10	500	19,145	2.61%	大買/鉅額交易
2024/01/23	180	45.66	195	46.38	46.40	-15	18,790	-0.08%	大買/大賣/
2024/01/22	10	46.48	139	46.62	46.40	-129	18,283	-0.71%	大賣/鉅額交易
2024/01/19	58	44.41	8	44.48	44.85	50	17,193	0.29%
2024/01/18	3	42.73	1	43.35	43.35	2	16,714	0.01%
2024/01/17	40	43.28	95	43.72	43.25	-55	16,663	-0.33%
2024/01/15	3	43.65	102	43.91	43.95	-99	16,467	-0.60%	大賣/
2024/01/12	9	43.97	8	43.68	43.55	1	16,410	0.01%
2024/01/11	12	44.24	9	44.31	44.55	3	16,224	0.02%
2024/01/10	14	43.43	11	43.45	43.65	3	15,998	0.02%
2024/01/09	31	42.35	4	42.36	41.95	27	15,344	0.18%
2024/01/05	5	42.04	32	42.20	42.25	-27	16,105	-0.17%
2024/01/04	3	42.37	0	0.00	42.10	3	16,376	0.02%
2024/01/03	55	43.19	40	43.08	43.30	15	16,329	0.09%
2024/01/02	6	43.50	1	44.05	43.20	5	16,273	0.03%
2023/12/29	18	44.67	2.5	45.17	44.55	15.5	15,997	0.10%
2023/12/28	364.6	44.74	211	45.08	45.00	153.6	15,338	1.00%	大買/大賣/鉅額交易
2023/12/27	3	42.45	7	42.45	42.55	-4	13,513	-0.03%
2023/12/26	0	0.00	5	41.81	42.10	-5	13,726	-0.04%
2023/12/25	0	0.00	5	41.83	41.55	-5	13,929	-0.04%
2023/12/22	2	41.25	4	41.58	41.60	-2	13,969	-0.01%
2023/12/21	2	41.63	30	41.47	41.50	-28	14,021	-0.20%
2023/12/20	13	41.03	13	41.35	41.65	0	14,239	0.00%
2023/12/19	2	39.70	0	0.00	39.50	2	14,259	0.01%
2023/12/18	6	40.23	1	40.25	40.30	5	14,458	0.03%
2023/12/15	5	40.46	27	40.18	40.25	-22	15,181	-0.14%
2023/12/14	8	40.93	28	41.41	40.70	-20	15,435	-0.13%
2023/12/13	82	42.34	58	41.86	41.20	24	15,245	0.16%
2023/12/12	1	41.10	1	41.35	40.90	0	14,422	0.00%
2023/12/11	2	41.40	1	41.15	41.15	1	14,501	0.01%
2023/12/08	3	41.00	5.2	41.07	40.95	-2.2	14,553	-0.02%
2023/12/07	3	41.70	4.3	41.34	41.15	-1.3	14,461	-0.01%
2023/12/06	7	41.28	1	41.30	41.15	6	14,542	0.04%
2023/12/05	13	40.90	2	40.85	40.75	11	14,492	0.08%
2023/12/04	17	41.39	13	41.18	41.25	4	14,429	0.03%
2023/12/01	38	41.39	23	41.26	41.40	15	14,215	0.11%
2023/11/30	0	0.00	3	40.32	40.20	-3	13,802	-0.02%
2023/11/29	0	0.00	7	39.66	39.85	-7	13,797	-0.05%
2023/11/28	4	38.79	8	39.14	39.30	-4	13,956	-0.03%
2023/11/27	31	38.55	18	38.80	38.25	13	14,123	0.09%
2023/11/24	18	39.95	18	40.00	39.75	0	14,088	0.00%
2023/11/23	35	41.24	36	41.06	40.90	-1	14,040	-0.01%
2023/11/22	17	41.03	1	41.25	40.75	16	14,038	0.11%
2023/11/21	7	41.94	11	41.98	42.20	-4	14,068	-0.03%
2023/11/20	9.3	40.88	16	41.12	41.20	-6.7	14,328	-0.05%
2023/11/17	40	40.63	22	40.86	40.90	18	14,375	0.13%
2023/11/15	5	39.15	0	0.00	38.70	5	14,825	0.03%
2023/11/14	14	39.90	7	39.89	39.85	7	16,064	0.04%
2023/11/13	4	39.71	3	39.22	39.70	1	16,441	0.01%
2023/11/10	1	39.35	4	39.56	39.50	-3	16,710	-0.02%
2023/11/09	0	0.00	1	39.00	38.85	-1	16,978	-0.01%
2023/11/08	5	39.60	9	39.50	39.10	-4	17,277	-0.02%
2023/11/06	0	0.00	1	38.75	38.70	-1	18,229	-0.01%
2023/11/02	3	37.87	4	37.99	37.90	-1	19,410	-0.01%
2023/11/01	0	0.00	1	36.90	36.90	-1	20,759	0.00%
2023/10/31	3	37.28	5	36.90	36.75	-2	21,299	-0.01%
2023/10/30	0	0.00	12	38.36	37.90	-12	21,465	-0.06%
2023/10/27	3	38.55	7	38.39	38.15	-4	21,611	-0.02%
2023/10/26	1	38.20	9	38.48	38.20	-8	21,951	-0.04%
2023/10/25	8	39.18	5	39.10	39.00	3	22,087	0.01%
2023/10/24	0	0.00	1.3	38.65	39.00	-1.3	22,137	-0.01%
2023/10/23	5	37.55	7	38.10	38.30	-2	22,215	-0.01%
2023/10/20	5	37.21	9	37.97	37.95	-4	22,467	-0.02%
2023/10/19	2	37.48	6	38.00	38.00	-4	22,749	-0.02%
2023/10/18	13	38.01	0	0.00	37.50	13	23,174	0.06%
2023/10/17	1	39.60	16	39.97	39.35	-15	23,530	-0.06%
2023/10/16	16.5	39.92	19	40.25	39.80	-2.5	26,345	-0.01%
2023/10/13	18	42.12	14	42.04	42.00	4	30,275	0.01%
2023/10/12	7	40.55	7	40.97	41.85	0	30,070	0.00%
2023/10/11	5	40.05	0	0.00	39.65	5	30,478	0.02%
2023/10/06	4	41.73	2	41.65	41.50	2	30,983	0.01%
2023/10/05	0	0.00	33	41.58	41.65	-33	32,976	-0.10%
2023/10/04	1	40.50	2	40.80	41.20	-1	33,163	0.00%
2023/10/03	9	41.59	12	41.67	41.45	-3	33,217	-0.01%
2023/10/02	20	42.50	30	42.27	42.50	-10	33,214	-0.03%
2023/09/28	31	41.47	28	41.10	40.75	3	33,075	0.01%
2023/09/27	7	40.53	3	40.65	40.80	4	33,344	0.01%
2023/09/26	16	40.35	11	40.10	40.10	5	34,282	0.01%
2023/09/25	29	40.47	11	40.37	40.10	18	34,571	0.05%
2023/09/22	48	40.17	32	40.43	40.80	16	34,366	0.05%
2023/09/21	10.5	38.87	20	39.16	39.25	-9.5	34,107	-0.03%
2023/09/20	34.5	39.73	25	40.22	39.50	9.5	34,089	0.03%
2023/09/19	13	39.13	15	38.81	38.45	-2	33,817	-0.01%
2023/09/18	1	37.90	6	38.08	37.80	-5	34,400	-0.01%
2023/09/15	3	38.90	2	38.70	38.70	1	34,706	0.00%
2023/09/14	24	38.94	1	38.85	38.70	23	34,870	0.07%
2023/09/13	0	0.00	1	38.30	38.55	-1	35,439	0.00%
2023/09/12	2	38.50	7	38.38	38.45	-5	37,017	-0.01%
2023/09/11	6.1	38.14	7	38.14	38.20	-1	38,498	0.00%
2023/09/08	3	39.12	0	0.00	39.25	3	38,420	0.01%
2023/09/07	7	39.79	5	39.83	39.65	2	38,624	0.01%
2023/09/06	7.2	40.58	5	40.57	40.15	2.2	38,619	0.01%
2023/09/05	1	40.20	10	40.30	40.35	-9	38,718	-0.02%
2023/09/04	12	39.96	1	40.00	39.90	11	38,830	0.03%
2023/09/01	3	39.85	3	40.15	39.75	0	38,850	0.00%
2023/08/31	7	40.49	14	40.55	40.55	-7	38,766	-0.02%
2023/08/30	0	0.00	9	41.33	40.95	-9	38,883	-0.02%
2023/08/29	13	41.67	18	41.23	41.20	-5	39,373	-0.01%
2023/08/28	2	41.25	1.1	41.33	41.35	0.9	40,556	0.00%
2023/08/25	13	42.42	12	41.73	41.70	1	40,916	0.00%
2023/08/24	35	45.02	40.2	43.44	43.30	-5.2	40,875	-0.01%
2023/08/23	5	43.68	8	43.71	44.00	-3	40,874	-0.01%
2023/08/22	13	43.69	6	43.75	43.20	7	40,647	0.02%
2023/08/21	20.5	43.80	19	43.64	43.30	1.5	40,346	0.00%
2023/08/18	110.1	44.88	39.5	45.46	44.05	70.6	39,988	0.18%	大買/
2023/08/17	0.4	43.10	1	42.95	43.10	-0.6	38,655	0.00%
2023/08/16	38	42.74	16	42.79	43.00	22	38,358	0.06%
2023/08/15	7	44.51	9	44.01	43.35	-2	38,455	-0.01%
2023/08/14	11	42.85	13	42.70	42.80	-2	38,131	-0.01%
2023/08/11	13	43.41	10	43.22	42.85	3	37,795	0.01%
2023/08/10	41	43.36	10.5	42.48	42.30	30.5	37,397	0.08%
2023/08/09	15	45.63	21	45.68	45.00	-6	36,606	-0.02%
2023/08/08	52.2	47.35	21	47.07	46.35	31.2	36,084	0.09%
2023/08/07	73	47.45	76	47.80	48.45	-3	35,289	-0.01%
2023/08/04	57	46.09	31	45.29	45.15	26	33,829	0.08%
2023/08/02	12.1	45.71	29	45.05	44.95	-17	33,238	-0.05%
2023/08/01	17	47.69	5	48.39	48.60	12	32,945	0.04%
2023/07/31	14.5	49.29	7.4	49.17	47.05	7.1	32,749	0.02%
2023/07/28	3.6	47.21	15	48.12	49.50	-11.4	32,343	-0.04%
2023/07/27	11	47.41	19	47.00	46.80	-8	32,140	-0.02%
2023/07/26	9	47.72	26	47.63	47.10	-17	31,987	-0.05%
2023/07/25	24.1	48.96	267.3	48.16	48.30	-243.3	31,791	-0.77%	大賣/鉅額交易
2023/07/24	46.3	49.88	3	50.30	49.90	43.3	31,491	0.14%
2023/07/21	17.1	46.48	59	47.73	49.30	-42	31,107	-0.13%
2023/07/20	66.6	47.47	15	47.62	46.80	51.6	30,607	0.17%
2023/07/19	98.6	52.29	75	51.72	51.10	23.6	29,960	0.08%
2023/07/18	353.7	55.92	111	52.18	50.40	242.7	27,034	0.90%	大買/大賣/鉅額交易
2023/07/17	26	52.20	3	52.20	52.20	23	22,706	0.10%
2023/07/14	21	47.02	38.2	47.44	47.50	-17.2	22,355	-0.08%
2023/07/13	8	42.46	11	42.91	43.20	-3	21,592	-0.01%
2023/07/12	62	38.68	78.8	38.14	39.30	-16.8	20,937	-0.08%
2023/07/11	33	35.67	30	35.79	35.75	3	18,866	0.02%
2023/07/10	20	35.36	2	34.85	34.90	18	18,579	0.10%
2023/07/07	26	35.37	12.5	35.68	35.35	13.5	18,406	0.07%
2023/07/06	24	35.93	13	35.81	35.55	11	18,239	0.06%
2023/07/05	22	36.79	11	37.05	36.15	11	17,878	0.06%
2023/07/04	47	37.61	55	37.68	37.70	-8	17,291	-0.05%
2023/07/03	12	35.98	31	35.96	35.95	-19	16,168	-0.12%
2023/06/30	2	34.30	2	34.35	34.95	0	15,723	0.00%
2023/06/29	15	34.98	15	34.77	34.70	0	15,578	0.00%
2023/06/28	27	35.25	26	34.83	34.70	1	15,444	0.01%
2023/06/27	5	35.16	13	35.19	35.35	-8	15,208	-0.05%
2023/06/26	59	36.48	67.3	36.66	36.85	-8.3	14,732	-0.06%
2023/06/21	38	35.34	9	35.28	35.15	29	13,755	0.21%
2023/06/20	19	34.53	28	34.55	34.50	-9	13,358	-0.07%
2023/06/19	41	35.16	21	35.43	35.40	20	13,068	0.15%
2023/06/16	100	37.26	52.3	36.83	36.45	47.7	12,329	0.39%
2023/06/15	55	35.14	118.4	34.90	36.15	-63.4	10,611	-0.60%	大賣/
2023/06/14	8	32.76	21	33.03	32.90	-13	9,027	-0.14%
2023/06/13	50	33.10	7	32.99	32.85	43	8,882	0.48%
2023/06/12	2	31.70	3	32.08	32.10	-1	8,565	-0.01%
2023/06/09	5	32.31	21	32.46	32.40	-16	8,506	-0.19%
2023/06/08	7	31.73	2	31.75	31.55	5	8,322	0.06%
2023/06/07	15	32.39	21	32.35	32.40	-6	8,188	-0.07%
2023/06/06	9	32.12	24.5	31.90	31.95	-15.5	8,098	-0.19%
2023/06/05	8.2	33.20	24	33.16	32.65	-15.8	7,965	-0.20%
2023/06/02	8	33.09	34	33.51	32.90	-26	7,652	-0.34%
2023/06/01	61.3	33.37	25.2	33.45	33.40	36.1	7,043	0.51%
2023/05/31	63.2	31.79	33	31.86	31.95	30.2	5,728	0.53%
2023/05/30	57	31.25	23	30.87	31.00	34	5,203	0.65%
2023/05/29	29.5	31.27	27.8	31.00	31.40	1.7	5,067	0.03%
2023/05/26	3	29.30	0	0.00	29.25	3	4,433	0.07%
2023/05/25	0	0.00	1	29.65	29.50	-1	4,387	-0.02%
2023/05/24	1	29.35	0	0.00	29.20	1	4,322	0.02%
2023/05/23	11	29.40	2	29.20	29.25	9	4,223	0.21%
2023/05/22	13	30.34	8	30.18	30.15	5	4,015	0.12%
2023/05/19	34	30.17	206	29.87	30.20	-172	3,821	-4.50%	大賣/鉅額交易
2023/05/17	0	0.00	2	28.35	28.35	-2	3,233	-0.06%
2023/05/16	0	0.00	2	28.23	28.25	-2	3,208	-0.06%
2023/05/15	0	0.00	0.4	27.95	28.00	-0.4	3,192	-0.01%
2023/05/12	1	27.90	0	0.00	27.85	1	3,217	0.03%
2023/05/11	0	0.00	2	27.85	27.85	-2	3,316	-0.06%
2023/05/10	0	0.00	3	27.90	28.15	-3	3,350	-0.09%
2023/05/09	3	27.93	3	27.95	27.95	0	3,426	0.00%
2023/05/08	1	28.05	1	28.10	28.10	0	3,450	0.00%
2023/05/04	0	0.00	3	28.35	28.35	-3	3,526	-0.09%
2023/04/28	0	0.00	1	28.50	28.40	-1	3,608	-0.03%
2023/04/27	0	0.00	1	28.25	28.30	-1	3,589	-0.03%
2023/04/25	0	0.00	5	28.00	28.10	-5	3,503	-0.14%
2023/04/24	0	0.00	2	28.15	28.30	-2	3,441	-0.06%
2023/04/20	1	27.90	1	28.05	27.85	0	3,378	0.00%
2023/04/18	0	0.00	7	28.25	28.25	-7	3,297	-0.21%
2023/04/17	10	28.53	6	28.58	28.60	4	3,244	0.12%
2023/04/14	0	0.00	2	27.98	28.10	-2	3,103	-0.06%
2023/04/13	0	0.00	1	27.95	27.80	-1	3,054	-0.03%
2023/04/12	2	27.75	0	0.00	27.75	2	3,082	0.06%
2023/04/11	5	27.85	1	27.90	27.90	4	3,085	0.13%
2023/04/10	2	27.40	0	0.00	27.40	2	3,027	0.07%
2023/04/07	1	27.40	0	0.00	27.40	1	3,009	0.03%
2023/03/31	2	27.33	0	0.00	27.30	2	2,977	0.07%
2023/03/30	2	27.33	0	0.00	27.35	2	2,995	0.07%
2023/03/29	2	27.38	0	0.00	27.45	2	2,977	0.07%
2023/03/28	4	28.50	0	0.00	28.50	4	3,005	0.13%
2023/03/24	1	28.70	0	0.00	28.70	1	3,060	0.03%
2023/03/22	2	28.65	2	28.78	28.80	0	3,014	0.00%
2023/03/20	0	0.00	10	28.40	28.35	-10	2,979	-0.34%
2023/03/17	2	28.08	0	0.00	28.00	2	2,965	0.07%
2023/03/16	2	27.93	0	0.00	27.90	2	2,933	0.07%
2023/03/15	1	28.40	0	0.00	28.20	1	2,914	0.03%
2023/03/14	1	28.20	0	0.00	28.25	1	2,932	0.03%
2023/03/13	3	28.33	1	28.40	28.50	2	2,929	0.07%
2023/03/10	7	28.75	0	0.00	28.65	7	2,899	0.24%
2023/03/09	8	29.05	1	29.05	29.05	7	2,864	0.24%
2023/03/08	11	29.18	0	0.00	29.15	11	2,812	0.39%
2023/03/07	20	29.23	0	0.00	29.35	20	2,771	0.72%
2023/03/06	12	29.30	0	0.00	29.35	12	2,738	0.44%
2023/03/03	23	29.31	0	0.00	29.35	23	2,700	0.85%
2023/03/02	32	29.34	0	0.00	29.45	32	2,659	1.20%
2023/03/01	84	29.50	2	29.60	29.50	82	2,598	3.16%
2023/02/24	0	0.00	1	31.45	31.60	-1	2,429	-0.04%
2023/02/23	1	31.25	30	31.23	31.20	-29	2,369	-1.22%
2023/02/21	0	0.00	3	31.10	31.10	-3	2,378	-0.13%
2023/02/15	5	30.70	0	0.00	30.75	5	2,600	0.19%
2023/02/13	2	30.55	0	0.00	30.70	2	2,686	0.07%
2023/02/10	6	30.68	0	0.00	30.80	6	2,686	0.22%
2023/02/09	25	30.92	1.1	31.26	30.90	23.9	2,666	0.90%
2023/02/08	3	31.78	2	31.93	31.85	1	2,565	0.04%
2023/02/07	4	31.73	4	31.80	31.85	0	2,512	0.00%
2023/02/06	0	0.00	2	31.45	31.50	-2	2,430	-0.08%
2023/02/03	2	31.30	1	31.25	31.40	1	2,400	0.04%
2023/02/02	0	0.00	1	30.90	30.85	-1	2,337	-0.04%
2023/02/01	0	0.00	1	30.95	30.75	-1	2,309	-0.04%
2023/01/31	0	0.00	4	30.50	30.80	-4	2,285	-0.18%
2023/01/11	0	0.00	3	30.20	30.10	-3	2,177	-0.14%
2023/01/10	1	30.10	2	30.20	30.10	-1	2,167	-0.05%
2023/01/09	0	0.00	25	29.70	29.75	-25	2,122	-1.18%
2023/01/06	9	29.40	2	29.50	29.50	7	2,120	0.33%
2023/01/03	3	29.47	0	0.00	29.60	3	2,154	0.14%
2022/12/30	10	29.57	48	29.93	29.50	-38	2,154	-1.76%
2022/12/29	21	28.88	51	29.59	29.70	-30	2,083	-1.44%
2022/12/28	27	29.40	0	0.00	29.15	27	2,050	1.32%
2022/12/23	56	29.49	0	0.00	29.70	56	2,062	2.72%
2022/12/22	1	29.85	0	0.00	29.75	1	2,115	0.05%
2022/12/21	0	0.00	52	29.94	29.75	-52	2,089	-2.49%
2022/12/20	52	29.69	60	30.20	29.60	-8	2,060	-0.39%
2022/12/19	0	0.00	62	30.03	29.75	-62	2,012	-3.08%
2022/12/14	20	29.63	1	29.70	29.75	19	1,853	1.02%
2022/12/12	1	29.05	0	0.00	29.45	1	1,810	0.06%
2022/12/09	1	29.20	0	0.00	29.30	1	1,822	0.05%
2022/12/07	3	28.97	0	0.00	29.00	3	1,826	0.16%
2022/12/06	30	29.53	0	0.00	29.20	30	1,803	1.66%
2022/12/05	71	29.73	1	30.00	29.70	70	1,764	3.97%
2022/12/02	0	0.00	1	30.05	29.95	-1	1,791	-0.06%
2022/12/01	0	0.00	2	29.95	29.95	-2	1,794	-0.11%
2022/11/29	1	29.35	0	0.00	29.60	1	1,748	0.06%
2022/11/28	0	0.00	50	29.31	29.50	-50	1,737	-2.88%
2022/11/25	0	0.00	51	29.35	29.30	-51	1,734	-2.94%
2022/11/24	0	0.00	70	29.31	29.30	-70	1,718	-4.07%
2022/11/23	0	0.00	53	29.33	29.25	-53	1,714	-3.09%
2022/11/22	0	0.00	12	29.10	29.20	-12	1,725	-0.70%
2022/11/21	0	0.00	1	29.10	29.05	-1	1,716	-0.06%
2022/11/17	1	29.20	1	29.20	29.20	0	1,703	0.00%
2022/11/16	0	0.00	2	29.10	29.15	-2	1,685	-0.12%
2022/11/15	5	28.75	1	28.85	28.85	4	1,608	0.25%
2022/11/14	0	0.00	1	28.95	28.85	-1	1,586	-0.06%
2022/11/11	0	0.00	2	28.93	28.60	-2	1,541	-0.13%
2022/11/09	3	28.63	2	28.70	28.30	1	1,472	0.07%
2022/11/07	0	0.00	1	27.75	27.70	-1	1,428	-0.07%
2022/11/04	0	0.00	1	27.50	27.60	-1	1,456	-0.07%
2022/11/03	7	27.25	0	0.00	27.30	7	1,483	0.47%
2022/11/02	0	0.00	1	27.40	27.35	-1	1,595	-0.06%
2022/10/31	0	0.00	2	26.85	27.10	-2	1,664	-0.12%
2022/10/24	0	0.00	1	26.60	26.55	-1	1,688	-0.06%
2022/10/21	1	26.45	0	0.00	26.45	1	1,693	0.06%
2022/10/19	1	26.75	1	27.15	26.75	0	1,702	0.00%
2022/10/14	8	26.49	5	26.75	26.55	3	1,765	0.17%
2022/10/13	1	26.25	0	0.00	26.25	1	1,785	0.06%
2022/10/11	1	27.00	0	0.00	26.70	1	1,805	0.06%
2022/10/07	0	0.00	1	27.45	27.45	-1	1,794	-0.06%
2022/09/30	2	26.90	0	0.00	27.00	2	1,852	0.11%
2022/09/29	0	0.00	3	27.35	27.15	-3	1,855	-0.16%
2022/09/28	2	26.20	0	0.00	26.15	2	1,804	0.11%
2022/09/26	5	26.86	1	26.70	26.50	4	1,808	0.22%
2022/09/22	2	27.40	0	0.00	27.50	2	1,830	0.11%
2022/09/21	1	27.65	0	0.00	27.65	1	1,839	0.05%
2022/09/20	10	27.85	0	0.00	27.75	10	1,838	0.54%
2022/09/16	0	0.00	1	27.95	27.70	-1	1,895	-0.05%
2022/09/14	1	27.95	0	0.00	28.00	1	1,984	0.05%
2022/09/12	5	27.95	5	28.20	28.10	0	2,172	0.00%
2022/09/08	0	0.00	6	28.05	28.10	-6	2,205	-0.27%
2022/09/07	1	27.15	0	0.00	27.10	1	2,160	0.05%
2022/09/06	5	27.49	2	27.45	27.35	3	2,158	0.14%
2022/09/02	11	27.82	1	28.00	27.80	10	2,165	0.46%
2022/09/01	23	27.98	1	27.90	27.80	22	2,174	1.01%
2022/08/31	30	28.12	0	0.00	28.10	30	2,155	1.39%
2022/08/30	2	28.15	0	0.00	28.05	2	2,148	0.09%
2022/08/29	4	27.95	0	0.00	27.90	4	2,146	0.19%
2022/08/25	0	0.00	1	28.40	28.35	-1	2,123	-0.05%
2022/08/24	10	28.45	0	0.00	28.40	10	2,119	0.47%
2022/08/19	1	28.90	1	28.90	28.90	0	2,143	0.00%
2022/08/18	1	28.60	0	0.00	28.70	1	2,138	0.05%
2022/08/17	1	28.60	0	0.00	28.55	1	2,138	0.05%
2022/08/16	16	28.77	0	0.00	28.75	16	2,127	0.75%
2022/08/15	10	28.95	2	28.75	28.85	8	2,152	0.37%
2022/08/12	1	28.80	0	0.00	28.90	1	2,128	0.05%
2022/08/09	0	0.00	5	29.20	29.45	-5	2,078	-0.24%
2022/08/08	1	28.50	5	28.70	28.70	-4	2,003	-0.20%
2022/08/05	0	0.00	1	28.25	28.30	-1	1,993	-0.05%
2022/08/04	6	27.65	6	27.88	28.00	0	2,026	0.00%
2022/08/03	0	0.00	1	27.90	27.85	-1	2,072	-0.05%
2022/08/01	1	28.20	0	0.00	28.15	1	2,126	0.05%
2022/07/29	10	28.08	0	0.00	28.15	10	2,158	0.46%
2022/07/22	1	28.10	1	28.30	28.20	0	2,242	0.00%
2022/07/21	0	0.00	9	27.83	28.05	-9	2,251	-0.40%
2022/07/20	1	27.20	0	0.00	27.20	1	2,235	0.04%
2022/07/19	0	0.00	1	27.45	27.35	-1	2,259	-0.04%
2022/07/14	0	0.00	2	27.00	27.10	-2	2,267	-0.09%
2022/07/12	4	26.61	24	26.45	26.45	-20	2,285	-0.88%
2022/07/11	2	27.08	0	0.00	27.00	2	2,286	0.09%
2022/07/08	0	0.00	1	27.55	27.40	-1	2,300	-0.04%
2022/07/06	0	0.00	1	26.90	26.75	-1	2,338	-0.04%
2022/07/01	3	27.00	2	27.50	26.80	1	2,488	0.04%
2022/06/30	4	27.56	1	27.85	27.45	3	2,556	0.12%
2022/06/29	1	28.10	2	28.10	28.10	-1	2,619	-0.04%
2022/06/27	3	28.73	2	28.68	28.80	1	2,991	0.03%
2022/06/24	1	28.50	0	0.00	28.45	1	3,084	0.03%
2022/06/23	21	28.21	0	0.00	28.20	21	3,156	0.67%
2022/06/22	0	0.00	3	28.50	28.35	-3	3,196	-0.09%
2022/06/21	4	28.66	7	28.54	28.70	-3	3,201	-0.09%
2022/06/20	1	27.55	0	0.00	27.20	1	3,068	0.03%
2022/06/17	0	0.00	1	27.85	27.90	-1	3,077	-0.03%
2022/06/15	0	0.00	1	28.00	28.10	-1	3,108	-0.03%
2022/06/14	1	27.75	0	0.00	27.90	1	3,145	0.03%
2022/06/07	0	0.00	1	28.00	28.00	-1	3,332	-0.03%
2022/06/01	0	0.00	1	28.15	28.15	-1	3,742	-0.03%
2022/05/30	0	0.00	1	27.85	27.85	-1	3,867	-0.03%
2022/05/25	1	27.50	0	0.00	27.55	1	4,316	0.02%
2022/05/23	0	0.00	3	27.52	27.60	-3	4,443	-0.07%
2022/05/13	0	0.00	2	26.50	26.55	-2	4,848	-0.04%
2022/05/12	3	26.25	3	26.35	26.15	0	4,878	0.00%
2022/05/11	3	26.72	2	26.93	26.65	1	4,858	0.02%
2022/05/10	2	26.95	0	0.00	27.15	2	4,843	0.04%
2022/05/06	2	27.83	0	0.00	27.85	2	4,838	0.04%
2022/04/29	4	27.99	0	0.00	27.75	4	4,951	0.08%
2022/04/27	4	27.50	0	0.00	27.80	4	5,007	0.08%
2022/04/25	4	28.10	2	28.00	27.95	2	5,038	0.04%
2022/04/22	0	0.00	5	28.60	28.75	-5	5,051	-0.10%
2022/04/18	15	28.13	1	28.15	28.10	14	5,247	0.27%
2022/04/15	15	28.25	0	0.00	28.35	15	5,300	0.28%
2022/04/14	1	28.55	1	28.40	28.55	0	5,386	0.00%
2022/04/13	13	28.20	0	0.00	28.20	13	5,452	0.24%
2022/04/12	26	28.13	0	0.00	28.25	26	5,478	0.47%
2022/04/11	20	28.30	3	28.60	28.20	17	5,506	0.31%
2022/04/08	5	28.20	1	28.20	28.20	4	5,630	0.07%
2022/04/07	12	28.49	0	0.00	28.25	12	5,830	0.21%
2022/04/06	11	28.86	1	28.80	28.90	10	6,006	0.17%
2022/04/01	3	29.33	14	29.25	29.35	-11	6,019	-0.18%
2022/03/31	5	29.64	1	29.80	29.55	4	6,065	0.07%
2022/03/30	9	31.89	12	31.85	31.75	-3	5,901	-0.05%
2022/03/29	2	32.00	3	32.02	31.85	-1	5,822	-0.02%
2022/03/28	2	32.00	0	0.00	32.05	2	5,755	0.03%
2022/03/25	4	32.48	1	32.50	32.40	3	5,732	0.05%
2022/03/23	2.3	32.34	0	0.00	32.30	2.3	6,297	0.04%
2022/03/18	7	32.01	1	32.05	31.75	6	6,829	0.09%
2022/03/16	4	31.95	2	31.65	31.80	2	7,434	0.03%
2022/03/11	1	31.75	1	31.75	31.75	0	7,637	0.00%
2022/03/10	0	0.00	4	31.93	31.85	-4	7,640	-0.05%
2022/03/09	11	31.45	0	0.00	31.45	11	7,658	0.14%
2022/03/08	4	31.65	0	0.00	31.20	4	7,690	0.05%
2022/03/07	0	0.00	1	32.25	32.35	-1	7,534	-0.01%
2022/03/04	1	32.85	2	33.10	33.05	-1	7,568	-0.01%
2022/03/03	0	0.00	1	33.10	33.05	-1	7,699	-0.01%
2022/03/01	11	32.59	3	32.65	32.60	8	8,286	0.10%
2022/02/25	3	33.77	0	0.00	33.55	3	8,201	0.04%
2022/02/24	0	0.00	13	33.73	33.70	-13	8,397	-0.15%
2022/02/23	0	0.00	3	34.15	34.30	-3	8,850	-0.03%
2022/02/22	6	33.91	2.4	33.91	33.95	3.6	10,310	0.03%
2022/02/21	1	34.40	3	34.48	34.45	-2	10,599	-0.02%
2022/02/18	4	33.86	1	34.00	33.95	3	11,073	0.03%
2022/02/17	1	34.15	3.1	34.10	34.00	-2.1	11,685	-0.02%
2022/02/15	2	34.03	0	0.00	33.75	2	12,048	0.02%
2022/02/14	0	0.00	2	33.80	33.90	-2	11,967	-0.02%
2022/02/11	0	0.00	3	33.65	33.75	-3	11,970	-0.03%
2022/02/09	1	33.50	1	33.65	33.75	0	11,960	0.00%
2022/02/08	1	33.40	0	0.00	33.50	1	11,952	0.01%
2022/01/26	1	32.50	4	32.40	32.30	-3	12,069	-0.02%
2022/01/25	0	0.00	2	32.25	32.25	-2	12,060	-0.02%
2022/01/21	2	33.50	4	33.39	33.10	-2	11,989	-0.02%
2022/01/20	0	0.00	4	33.70	33.75	-4	11,943	-0.03%
2022/01/19	0	0.00	2	33.48	33.50	-2	11,931	-0.02%
2022/01/18	1	33.75	1	33.65	33.75	0	11,920	0.00%
2022/01/17	0	0.00	1	33.30	33.60	-1	11,862	-0.01%
2022/01/14	2	33.25	10	32.98	33.00	-8	11,802	-0.07%
2022/01/13	1	33.45	0	0.00	33.50	1	11,708	0.01%
2022/01/12	2	33.60	0	0.00	33.40	2	11,669	0.02%
2022/01/11	3	33.48	4	33.39	33.50	-1	11,629	-0.01%
2022/01/10	2	33.60	0	0.00	33.65	2	11,562	0.02%
2022/01/07	1	33.80	3.7	34.01	33.80	-2.7	11,500	-0.02%
2022/01/06	3	34.15	0	0.00	34.45	3	11,401	0.03%
2022/01/05	2	34.30	13	34.28	34.20	-11	11,325	-0.10%
2022/01/04	2	34.53	0	0.00	34.50	2	11,295	0.02%
2022/01/03	6	34.61	0	0.00	34.50	6	11,256	0.05%
2021/12/30	64	34.89	60	35.15	35.20	4	11,091	0.04%
2021/12/29	0	0.00	8	34.79	34.95	-8	10,858	-0.07%
2021/12/28	7	34.54	4	34.49	34.50	3	10,623	0.03%
2021/12/27	2	34.25	15	34.11	34.35	-13	10,562	-0.12%
2021/12/24	4	33.85	0	0.00	33.80	4	10,479	0.04%
2021/12/23	1	33.70	1	33.95	34.00	0	10,452	0.00%
2021/12/21	4	33.83	2	33.88	33.90	2	10,374	0.02%
2021/12/20	0	0.00	111	33.65	33.70	-111	10,357	-1.07%	大賣/鉅額交易
2021/12/17	18	34.74	6	34.63	34.10	12	10,305	0.12%
2021/12/16	0	0.00	6	34.09	34.40	-6	9,813	-0.06%
2021/12/15	3.5	33.95	0	0.00	33.70	3.5	9,596	0.04%
2021/12/14	4	33.83	64	33.78	33.85	-60	9,587	-0.63%
2021/12/13	64.4	34.30	3	34.12	34.10	61.4	9,414	0.65%
2021/12/10	3	32.97	3	33.32	33.40	0	9,008	0.00%
2021/12/08	1	32.70	1	32.75	32.70	0	8,721	0.00%
2021/12/07	0	0.00	4	32.74	32.80	-4	8,643	-0.05%
2021/12/06	0	0.00	3	32.30	32.30	-3	8,531	-0.04%
2021/12/03	0	0.00	1	32.20	32.20	-1	8,534	-0.01%
2021/12/02	6	31.92	24	31.94	31.70	-18	8,484	-0.21%
2021/12/01	0	0.00	1	32.10	32.15	-1	8,477	-0.01%
2021/11/29	3	31.60	13	31.65	31.70	-10	8,595	-0.12%
2021/11/26	14	32.10	7	32.52	32.00	7	8,421	0.08%
2021/11/25	11	33.47	4	33.48	32.90	7	8,127	0.09%
2021/11/24	1	33.70	13	33.80	34.00	-12	7,668	-0.16%
2021/11/23	2	33.98	7	34.04	33.90	-5	7,460	-0.07%
2021/11/22	21	34.41	12	34.32	34.50	9	7,209	0.12%
2021/11/19	41.5	33.95	35	34.07	34.40	6.5	6,688	0.10%
2021/11/18	9	32.04	6.2	31.82	32.10	2.8	5,175	0.05%
2021/11/17	4	32.73	10	31.79	31.75	-6	4,806	-0.12%
2021/11/16	10	31.22	25.6	31.17	32.10	-15.6	4,217	-0.37%
2021/11/15	1	30.25	3	30.10	30.10	-2	3,605	-0.06%
2021/11/12	6	29.84	14	29.69	29.70	-8	3,436	-0.23%
2021/11/11	2	29.05	95.4	29.05	29.10	-93.4	3,242	-2.88%
2021/11/10	0	0.00	31	29.23	29.25	-31	3,266	-0.95%
2021/11/09	0.8	29.05	1	28.95	29.05	-0.2	3,292	-0.01%
2021/11/08	0	0.00	0.6	28.85	28.90	-0.6	3,265	-0.02%
2021/11/05	1	28.80	0	0.00	28.90	1	3,284	0.03%
2021/11/04	5	29.05	1	29.10	28.90	4	3,313	0.12%
2021/11/03	9	29.17	64	29.18	29.25	-55	3,272	-1.68%
2021/11/02	15	28.88	0	0.00	28.75	15	3,183	0.47%
2021/11/01	7	28.76	1	28.80	28.80	6	3,173	0.19%
2021/10/29	0	0.00	2.1	28.75	28.75	-2.1	3,165	-0.06%
2021/10/28	1	28.40	0	0.00	28.60	1	3,143	0.03%
2021/10/21	0	0.00	1	28.30	28.15	-1	3,267	-0.03%
2021/10/13	0	0.00	3	28.07	28.00	-3	3,702	-0.08%
2021/10/12	9	28.15	0	0.00	28.35	9	3,804	0.24%
2021/10/07	10	27.80	10	28.05	28.00	0	4,040	0.00%
2021/10/05	7	27.71	0	0.00	27.75	7	5,994	0.12%
2021/10/04	11	28.07	0	0.00	27.70	11	5,984	0.18%
2021/10/01	61	28.15	7	28.15	28.05	54	5,963	0.91%
2021/09/29	87	28.59	1	28.55	28.60	86	5,954	1.44%
2021/09/28	42	28.71	40	28.96	29.00	2	5,947	0.03%
2021/09/27	10	28.90	10	29.11	28.95	0	5,926	0.00%
2021/09/24	9	28.87	238	29.14	29.05	-229	5,964	-3.84%	大賣/鉅額交易
2021/09/23	1	28.70	0	0.00	28.70	1	5,876	0.02%
2021/09/22	1	28.25	0	0.00	28.70	1	5,856	0.02%
2021/09/17	0	0.00	1	28.80	28.75	-1	5,835	-0.02%
2021/09/16	2	28.70	0	0.00	28.70	2	5,753	0.03%
2021/09/15	1	28.20	1	28.45	28.30	0	5,696	0.00%
2021/09/10	3	28.15	0	0.00	28.15	3	5,659	0.05%
2021/09/09	1	28.30	0	0.00	28.30	1	5,650	0.02%
2021/09/08	14	28.34	0	0.00	28.30	14	5,646	0.25%
2021/09/07	1	28.55	0	0.00	28.70	1	5,619	0.02%
2021/09/06	3	28.98	0	0.00	28.80	3	5,621	0.05%
2021/09/03	12	28.91	4	29.16	28.95	8	5,543	0.14%
2021/09/02	1	28.25	2	28.25	28.30	-1	5,309	-0.02%
2021/09/01	0	0.00	1	28.05	28.05	-1	5,276	-0.02%
2021/08/31	0	0.00	1	27.90	27.90	-1	5,270	-0.02%
2021/08/25	0	0.00	0.1	27.80	27.90	-0.1	5,458	0.00%
2021/08/24	1	27.55	0	0.00	27.60	1	5,518	0.02%
2021/08/23	0	0.00	1	27.55	27.55	-1	5,549	-0.02%
2021/08/20	10	26.95	0	0.00	27.00	10	5,554	0.18%
2021/08/19	4	27.21	0	0.00	27.10	4	5,566	0.07%
2021/08/18	2	27.38	8	27.20	27.60	-6	5,550	-0.11%
2021/08/17	5	27.50	0	0.00	27.50	5	5,566	0.09%
2021/08/16	1	28.00	26.1	27.98	27.90	-25.1	5,546	-0.45%
2021/08/12	5	27.95	0	0.00	28.10	5	5,470	0.09%
2021/08/11	7	27.86	0	0.00	27.80	7	5,515	0.13%
2021/08/10	5	27.96	11	28.09	27.95	-6	5,556	-0.11%
2021/08/09	15	28.53	0	0.00	28.50	15	5,694	0.26%
2021/08/06	5	28.55	5	28.80	28.80	0	5,769	0.00%
2021/08/05	5	28.55	0	0.00	28.60	5	5,867	0.09%
2021/08/04	5	28.60	0	0.00	28.60	5	6,109	0.08%
2021/07/29	15	28.45	0	0.00	28.45	15	6,372	0.24%
2021/07/28	40	28.46	6.6	28.27	28.35	33.4	6,441	0.52%
2021/07/27	0	0.00	2	28.80	28.80	-2	6,594	-0.03%
2021/07/23	0	0.00	2.1	28.30	28.25	-2.1	7,059	-0.03%
2021/07/21	2	28.10	0	0.00	27.90	2	7,324	0.03%
2021/07/20	3	28.17	0.1	28.25	28.10	2.9	7,314	0.04%
2021/07/19	90	28.48	69.4	28.41	28.45	20.6	7,288	0.28%
2021/07/16	39	29.06	1	29.35	29.10	38	7,285	0.52%
2021/07/15	6	29.23	8	29.35	29.50	-2	7,344	-0.03%
2021/07/14	5	29.47	2	29.20	29.25	3	7,416	0.04%
2021/07/13	46	30.97	125	30.98	29.55	-79	7,341	-1.08%	大賣/
2021/07/12	5	29.27	43	30.08	30.45	-38	5,937	-0.64%
2021/07/02	5	28.00	1	27.95	27.90	4	5,812	0.07%
2021/07/01	22	28.00	0	0.00	28.00	22	5,852	0.38%
2021/06/30	1	27.55	1.1	27.55	27.60	-0.1	5,848	0.00%
2021/06/29	1	27.55	0	0.00	27.55	1	5,913	0.02%
2021/06/28	1	27.80	0	0.00	27.70	1	5,966	0.02%
2021/06/22	108	27.70	0	0.00	27.70	108	6,248	1.73%	大買/鉅額交易
2021/06/16	1	27.70	0	0.00	27.75	1	6,605	0.02%
2021/06/11	1	27.50	0	0.00	27.50	1	6,697	0.01%
2021/06/10	2	27.48	0	0.00	27.55	2	6,765	0.03%
2021/06/09	2	27.73	0	0.00	27.70	2	6,812	0.03%
2021/06/08	1	27.90	0	0.00	27.90	1	6,922	0.01%
2021/06/03	0	0.00	1.1	28.41	28.65	-1.1	7,636	-0.01%
2021/06/02	0.1	28.20	0	0.00	28.20	0.1	7,630	0.00%
2021/06/01	0	0.00	6.1	28.49	28.20	-6.1	7,645	-0.08%
2021/05/31	5	28.10	2	28.15	28.20	3	7,625	0.04%
2021/05/28	5	28.25	0	0.00	28.20	5	7,626	0.07%
2021/05/27	10	27.93	10	28.15	28.15	0	7,729	0.00%
2021/05/26	12	28.10	0	0.00	28.25	12	7,825	0.15%
2021/05/21	0	0.00	40	27.25	27.30	-40	8,241	-0.49%
2021/05/19	2	26.90	0	0.00	26.95	2	8,349	0.02%
2021/05/17	1	26.00	0	0.00	25.65	1	8,341	0.01%
2021/05/14	3.1	27.30	1.4	27.20	27.45	1.7	8,180	0.02%
2021/05/13	7	27.15	0	0.00	27.00	7	8,103	0.09%
2021/05/12	2.8	27.54	12	27.05	27.45	-9.2	7,988	-0.12%
2021/05/11	13	28.68	4	28.88	28.60	9	7,759	0.12%
2021/05/10	1	29.00	1	29.00	29.00	0	7,676	0.00%
2021/05/07	0	0.00	11	29.15	29.30	-11	7,685	-0.14%
2021/05/06	5	28.88	0	0.00	28.90	5	7,676	0.07%
2021/05/04	11	29.14	10	29.28	28.85	1	7,576	0.01%
2021/05/03	11	29.96	0	0.00	29.75	11	7,425	0.15%
2021/04/29	14	30.68	15	30.80	30.60	-1	7,303	-0.01%
2021/04/28	19	30.12	37.2	30.07	30.30	-18.2	6,924	-0.26%
2021/04/26	1.1	29.39	15	29.38	29.40	-13.9	6,735	-0.21%
2021/04/23	0	0.00	19	29.28	29.35	-19	6,707	-0.28%
2021/04/22	38	29.57	5	29.85	29.35	33	6,801	0.49%
2021/04/21	7	30.00	75.1	30.04	30.15	-68.1	6,734	-1.01%
2021/04/20	5	29.35	1	29.80	29.80	4	6,621	0.06%
2021/04/19	2	29.33	56	29.35	29.35	-54	6,537	-0.83%
2021/04/16	3	29.07	6	29.05	29.15	-3	6,590	-0.05%
2021/04/14	5	28.54	6	28.88	28.65	-1	6,617	-0.02%
2021/04/13	3	29.07	3	29.20	28.90	0	6,607	0.00%
2021/04/12	4	29.35	6	29.38	29.30	-2	6,532	-0.03%
2021/04/09	2	29.30	5.5	29.39	29.45	-3.5	6,479	-0.05%
2021/04/08	4	29.19	1	29.25	29.20	3	6,460	0.05%
2021/04/07	3	28.98	0	0.00	29.15	3	6,483	0.05%
2021/04/01	0	0.00	4	29.06	29.15	-4	6,453	-0.06%
2021/03/31	0.4	28.65	0	0.00	28.85	0.4	6,398	0.01%
2021/03/30	5	28.60	0	0.00	28.70	5	6,349	0.08%
2021/03/29	0.1	28.65	4	28.65	28.65	-3.9	6,295	-0.06%
2021/03/26	4	28.65	2	28.58	28.60	2	6,283	0.03%
2021/03/25	21	28.63	3	28.70	28.65	18	6,276	0.29%
2021/03/24	22	29.32	1	29.25	29.30	21	6,234	0.34%
2021/03/23	5	29.26	3	29.17	29.25	2	6,178	0.03%
2021/03/22	11	29.04	3	28.88	28.95	8	6,122	0.13%
2021/03/19	1	29.00	1.1	28.95	29.10	-0.1	6,135	0.00%
2021/03/18	1	29.05	3	29.08	29.05	-2	6,113	-0.03%
2021/03/17	21	29.10	5	29.05	29.10	16	6,181	0.26%
2021/03/16	0	0.00	2	29.15	29.15	-2	6,395	-0.03%
2021/03/15	0	0.00	2	29.03	29.10	-2	6,548	-0.03%
2021/03/12	4.5	28.66	0	0.00	28.95	4.5	7,216	0.06%
2021/03/11	5	28.78	2	28.93	28.80	3	7,457	0.04%
2021/03/10	2	28.70	9	28.76	28.80	-7	7,347	-0.10%
2021/03/09	17	28.34	31	28.39	28.45	-14	7,224	-0.19%
2021/03/08	12	30.47	2	30.55	30.30	10	6,814	0.15%
2021/03/05	14	30.27	0	0.00	30.30	14	6,822	0.21%
2021/03/04	25	30.35	1	30.30	30.40	24	6,845	0.35%
2021/03/03	2	30.58	3	30.65	30.60	-1	6,834	-0.01%
2021/03/02	9	30.94	7	30.89	30.60	2	6,832	0.03%
2021/02/26	7	30.38	0	0.00	30.95	7	6,770	0.10%
2021/02/25	2	30.65	0	0.00	30.65	2	6,746	0.03%
2021/02/24	24	30.68	0	0.00	30.50	24	6,816	0.35%
2021/02/23	21	30.85	8	30.92	31.00	13	6,687	0.19%
2021/02/22	21	30.08	2	30.20	30.25	19	6,367	0.30%
2021/02/19	3	29.72	1	29.75	29.90	2	6,263	0.03%
2021/02/18	1	29.60	0	0.00	29.65	1	6,260	0.02%
2021/02/17	2	29.50	0.1	29.50	29.40	1.9	6,317	0.03%
2021/02/05	2	29.30	0	0.00	29.25	2	6,284	0.03%
2021/02/03	11	29.16	0.4	29.25	29.30	10.6	6,351	0.17%
2021/02/02	1	29.35	1	29.25	29.25	0	6,382	0.00%
2021/02/01	1	28.70	12	29.00	29.00	-11	6,387	-0.17%
2021/01/29	3	29.10	2	29.00	29.10	1	6,375	0.02%
2021/01/28	1	29.30	0	0.00	29.30	1	6,332	0.02%
2021/01/27	11	29.47	0	0.00	29.45	11	6,298	0.17%
2021/01/26	1	29.55	0	0.00	29.35	1	6,288	0.02%
2021/01/25	0	0.00	1	29.45	29.50	-1	6,277	-0.02%
2021/01/22	0	0.00	6	29.19	29.30	-6	6,252	-0.10%
2021/01/21	5	29.30	0	0.00	29.20	5	6,236	0.08%
2021/01/20	41.3	29.25	2	29.35	29.15	39.3	6,197	0.63%
2021/01/19	41	29.90	1	29.90	29.80	40	6,118	0.65%
2021/01/18	4	29.93	2	29.78	29.90	2	6,074	0.03%
2021/01/15	2	30.05	2	30.18	29.85	0	6,042	0.00%
2021/01/14	3	30.03	1	30.05	30.05	2	5,906	0.03%
2021/01/13	2	29.80	3	30.00	29.85	-1	5,892	-0.02%
2021/01/11	10	29.80	3	30.15	30.15	7	5,800	0.12%
2021/01/08	1	29.40	1.1	29.34	29.40	-0.1	5,671	0.00%
2021/01/06	0	0.00	4.8	29.75	29.40	-4.8	5,588	-0.09%
2021/01/05	1	29.50	3	29.53	29.60	-2	5,539	-0.04%
2020/12/31	5	29.60	0	0.00	29.50	5	5,528	0.09%
2020/12/30	0	0.00	2	29.60	29.65	-2	5,496	-0.04%
2020/12/29	5	29.32	15.4	29.23	29.30	-10.4	5,419	-0.19%
2020/12/25	0	0.00	4	29.33	29.30	-4	5,361	-0.07%
2020/12/24	2	29.15	0	0.00	29.20	2	5,336	0.04%
2020/12/23	0	0.00	5	29.11	29.15	-5	5,323	-0.09%
2020/12/22	3	29.18	0	0.00	29.00	3	5,341	0.06%
2020/12/21	6	29.18	0	0.00	29.20	6	5,356	0.11%
2020/12/18	1	29.30	0	0.00	29.40	1	5,325	0.02%
2020/12/17	1	29.15	0	0.00	29.20	1	5,288	0.02%
2020/12/15	7	29.48	3	29.52	29.25	4	5,195	0.08%
2020/12/14	1	29.95	0.1	29.80	29.80	0.9	5,096	0.02%
2020/12/11	1	29.50	5	29.78	29.70	-4	5,063	-0.08%
2020/12/10	3	30.10	128	30.24	30.05	-125	4,961	-2.52%	大賣/鉅額交易
2020/12/09	9	31.20	3	31.13	31.15	6	4,696	0.13%
2020/12/08	8	32.13	7	32.36	31.75	1	4,523	0.02%
2020/12/07	2	30.65	4	30.83	31.25	-2	3,891	-0.05%
2020/12/04	0.9	29.85	1	29.80	29.90	-0.1	3,535	0.00%
2020/12/03	2	29.55	3	29.75	29.65	-1	3,472	-0.03%
2020/12/02	2	29.50	9	29.60	29.60	-7	3,435	-0.20%
2020/12/01	1	29.60	1	29.70	29.65	0	3,423	0.00%
2020/11/30	1	29.80	4	29.85	29.50	-3	3,409	-0.09%
2020/11/27	0	0.00	5	29.77	29.75	-5	3,366	-0.15%
2020/11/26	2.9	29.60	0	0.00	29.65	2.9	3,339	0.09%
2020/11/25	4	29.59	1	29.75	29.65	3	3,340	0.09%
2020/11/24	4.4	29.80	1	29.80	29.60	3.4	3,319	0.10%
2020/11/23	0	0.00	2	29.60	29.60	-2	3,263	-0.06%
2020/11/18	2	29.10	1	29.15	29.20	1	3,272	0.03%
2020/11/17	1	29.05	0	0.00	29.00	1	3,295	0.03%
2020/11/16	1	29.10	0	0.00	29.10	1	3,409	0.03%
2020/11/13	2	29.15	0	0.00	29.35	2	3,388	0.06%
2020/11/12	0	0.00	1	29.20	29.10	-1	3,373	-0.03%
2020/11/10	1	29.00	0	0.00	29.00	1	3,365	0.03%
2020/11/09	0	0.00	1.2	28.95	28.90	-1.2	3,523	-0.03%
2020/11/06	2	28.90	3	29.03	28.85	-1	3,665	-0.03%
2020/11/04	1	28.85	0	0.00	28.75	1	3,661	0.03%
2020/11/03	3	28.73	0	0.00	28.70	3	3,685	0.08%
2020/10/29	0	0.00	12.2	28.49	28.45	-12.2	3,722	-0.33%
2020/10/28	0	0.00	1	28.70	28.60	-1	3,746	-0.03%
2020/10/27	1	28.65	0	0.00	28.65	1	3,775	0.03%
2020/10/26	0	0.00	2	28.90	28.85	-2	3,792	-0.05%
2020/10/20	0	0.00	1	28.90	28.90	-1	4,113	-0.02%
2020/10/19	0	0.00	57.2	28.66	28.70	-57.2	4,135	-1.38%
2020/10/16	0	0.00	2.2	28.60	28.60	-2.2	4,213	-0.05%
2020/10/15	0	0.00	1	28.60	28.60	-1	4,251	-0.02%
2020/10/14	1	28.45	2	28.55	28.55	-1	4,286	-0.02%
2020/10/13	4	28.31	0	0.00	28.25	4	4,424	0.09%
2020/10/12	2	28.60	0	0.00	28.40	2	4,435	0.05%
2020/10/08	2	28.50	0	0.00	28.55	2	4,601	0.04%
2020/09/29	0.5	28.15	0	0.00	28.10	0.5	5,860	0.01%
2020/09/25	2	27.80	0	0.00	27.60	2	6,327	0.03%
2020/09/24	1.1	27.76	0	0.00	27.65	1.1	6,527	0.02%
2020/09/23	2	28.15	37.1	28.27	28.15	-35.1	6,661	-0.53%
2020/09/18	0	0.00	31	28.95	28.95	-31	7,011	-0.44%
2020/09/14	2	29.10	1	29.15	29.00	1	7,430	0.01%
2020/09/11	0.1	29.05	4	29.03	29.00	-3.9	7,485	-0.05%
2020/09/10	0	0.00	2	29.05	29.10	-2	7,510	-0.03%
2020/09/09	38	28.40	0	0.00	28.55	38	7,488	0.51%
2020/09/08	0	0.00	1	28.65	28.60	-1	7,595	-0.01%
2020/09/07	2	28.53	0	0.00	28.45	2	7,756	0.03%
2020/09/04	1	28.25	60	28.45	28.50	-59	7,924	-0.74%
2020/09/01	0	0.00	16	28.80	28.85	-16	8,522	-0.19%
2020/08/28	1	28.90	0	0.00	29.15	1	8,671	0.01%
2020/08/27	1	28.85	1	29.05	28.85	0	8,748	0.00%
2020/08/26	4.3	28.80	4	29.10	28.95	0.3	8,858	0.00%
2020/08/21	2	27.85	6.2	28.00	27.95	-4.2	9,124	-0.05%
2020/08/20	12.1	27.78	0	0.00	27.75	12.1	9,210	0.13%
2020/08/18	1	28.80	0	0.00	28.75	1	9,372	0.01%
2020/08/17	1	28.80	0	0.00	28.85	1	9,759	0.01%
2020/08/14	1	28.50	1.6	28.57	28.45	-0.6	10,623	-0.01%
2020/08/13	5.1	28.36	22	28.30	28.25	-16.9	10,698	-0.16%
2020/08/12	9.8	28.79	0	0.00	28.75	9.8	10,562	0.09%
2020/08/10	2	29.30	1.5	29.40	29.35	0.5	10,611	0.00%
2020/08/07	19	29.20	0	0.00	29.25	19	10,807	0.18%
2020/08/05	18	29.30	5	29.30	29.35	13	11,121	0.12%
2020/08/03	2	29.13	0	0.00	29.20	2	11,308	0.02%
2020/07/31	1	29.20	1	29.25	29.55	0	11,359	0.00%
2020/07/30	2	29.00	1	29.20	29.15	1	11,446	0.01%
2020/07/29	8	28.91	1	29.00	29.00	7	11,475	0.06%
2020/07/28	3.1	28.45	0	0.00	28.25	3.1	11,504	0.03%
2020/07/27	11	28.80	6	29.00	28.55	5	11,547	0.04%
2020/07/24	10	29.10	1	29.05	29.00	9	11,509	0.08%
2020/07/23	6	29.78	6	29.63	29.60	0	11,390	0.00%
2020/07/22	4	29.80	30	29.75	29.75	-26	11,429	-0.23%
2020/07/21	1	29.85	0	0.00	29.85	1	11,397	0.01%
2020/07/20	7.5	29.64	0	0.00	29.65	7.5	11,411	0.07%
2020/07/17	8	29.73	3	29.55	29.55	5	11,486	0.04%
2020/07/16	2	30.15	2.5	30.18	30.15	-0.5	11,564	0.00%
2020/07/15	15	30.05	1	30.25	29.85	14	11,684	0.12%
2020/07/14	11.8	30.12	30	30.15	30.35	-18.2	11,764	-0.16%
2020/07/13	7	33.92	20	34.03	34.20	-13	11,554	-0.11%
2020/07/10	19	33.91	4	33.93	33.90	15	11,409	0.13%
2020/07/09	16	33.47	0	0.00	33.55	16	11,334	0.14%
2020/07/08	2	33.50	1	33.55	33.55	1	11,280	0.01%
2020/07/07	8	33.93	3	33.53	33.35	5	11,272	0.04%
2020/07/06	4	33.85	18	33.87	33.95	-14	11,266	-0.12%
2020/07/03	2	32.80	6	33.07	33.30	-4	11,364	-0.04%
2020/07/02	2	32.70	1	32.70	32.75	1	11,254	0.01%
2020/07/01	15	32.48	1	32.55	32.40	14	11,141	0.13%
2020/06/30	13	32.42	0	0.00	32.40	13	11,075	0.12%
2020/06/29	4	32.03	3	32.27	32.25	1	11,012	0.01%
2020/06/24	1	32.05	9	32.13	32.15	-8	10,937	-0.07%
2020/06/23	6	31.49	12	31.46	31.45	-6	10,969	-0.05%
2020/06/19	1.5	31.43	0	0.00	31.45	1.5	11,190	0.01%
2020/06/18	7	31.38	0	0.00	31.45	7	11,126	0.06%
2020/06/17	0	0.00	1	31.40	31.30	-1	11,142	-0.01%
2020/06/16	42	31.43	1	31.50	31.55	41	11,267	0.36%
2020/06/12	8	31.19	7	31.25	31.50	1	11,701	0.01%
2020/06/11	5	32.34	36	32.05	32.05	-31	11,810	-0.26%
2020/06/10	2	32.95	24	32.80	32.80	-22	11,843	-0.19%
2020/06/09	6	32.34	3	32.35	32.35	3	11,888	0.03%
2020/06/08	13	32.17	4	32.33	32.10	9	12,160	0.07%
2020/06/05	1	32.30	2	32.58	32.55	-1	12,335	-0.01%
2020/06/04	0	0.00	10	32.05	32.20	-10	12,519	-0.08%
2020/06/03	6	32.01	4	32.06	31.95	2	12,684	0.02%
2020/06/02	9	32.12	0	0.00	31.95	9	12,674	0.07%
2020/06/01	48	32.38	2	32.33	32.35	46	12,701	0.36%
2020/05/29	1	32.35	4	32.71	32.30	-3	12,842	-0.02%
2020/05/28	0	0.00	1	32.30	32.05	-1	13,010	-0.01%
2020/05/27	4	32.11	0	0.00	32.05	4	13,239	0.03%
2020/05/26	6	32.29	0	0.00	32.10	6	13,584	0.04%
2020/05/25	11	32.21	0	0.00	32.35	11	13,635	0.08%
2020/05/22	10	32.87	11	32.73	32.40	-1	13,734	-0.01%
2020/05/21	59	33.10	28	32.94	33.30	31	13,906	0.22%
2020/05/20	1	30.65	3	30.78	30.70	-2	13,366	-0.01%
2020/05/19	40	30.15	8	30.12	30.10	32	14,171	0.23%
2020/05/18	2	29.60	0	0.00	29.75	2	14,846	0.01%
2020/05/15	13	29.87	0	0.00	29.75	13	15,551	0.08%
2020/05/14	32	30.44	0	0.00	30.10	32	15,703	0.20%
2020/05/13	38	30.93	0	0.00	31.00	38	15,635	0.24%
2020/05/12	17	30.91	3	31.10	31.35	14	15,550	0.09%
2020/05/11	66	30.78	1	30.80	30.80	65	15,487	0.42%
2020/05/08	22	30.74	5	30.96	30.50	17	15,395	0.11%
2020/05/07	10	30.60	2	30.73	30.80	8	15,297	0.05%
2020/05/06	1	30.80	5	30.66	30.50	-4	15,231	-0.03%
2020/05/05	2	30.18	0	0.00	30.25	2	15,125	0.01%
2020/05/04	7	29.93	2	30.10	30.15	5	15,101	0.03%
2020/04/30	15	30.65	2	30.80	30.60	13	15,050	0.09%
2020/04/29	1	30.50	3	30.58	30.50	-2	15,013	-0.01%
2020/04/28	13	30.32	4	30.51	30.35	9	14,991	0.06%
2020/04/27	1	29.80	4	30.18	30.25	-3	15,081	-0.02%
2020/04/24	11	29.37	1	29.50	29.40	10	15,045	0.07%
2020/04/23	7	29.79	8	29.69	29.60	-1	15,106	-0.01%
2020/04/22	1	28.80	0	0.00	29.50	1	15,092	0.01%
2020/04/21	11	29.62	1	29.55	29.40	10	15,059	0.07%
2020/04/20	5	30.43	4	30.50	30.35	1	14,935	0.01%
2020/04/17	6	31.03	1	30.95	30.85	5	14,813	0.03%
2020/04/16	1	30.85	1	31.35	31.40	0	14,601	0.00%
2020/04/15	6	30.98	1	30.90	31.20	5	14,441	0.03%
2020/04/14	1	30.70	23	30.62	30.80	-22	14,234	-0.15%
2020/04/13	2	29.53	3	29.50	29.35	-1	14,016	-0.01%
2020/04/10	0	0.00	1	29.10	29.15	-1	13,957	-0.01%
2020/04/09	4	29.39	8	29.23	29.05	-4	13,866	-0.03%
2020/04/08	13	28.53	9	28.96	29.10	4	13,659	0.03%
2020/04/07	16	27.71	52	27.55	27.55	-36	13,336	-0.27%
2020/04/06	1	27.15	4	27.35	27.30	-3	13,221	-0.02%
2020/04/01	9	27.18	1	27.25	27.25	8	13,146	0.06%
2020/03/31	2	27.10	1	27.25	27.15	1	13,076	0.01%
2020/03/30	0	0.00	1	26.90	26.95	-1	12,986	-0.01%
2020/03/27	37	27.30	21	27.08	26.85	16	12,952	0.12%
2020/03/26	1	26.55	0	0.00	26.85	1	12,801	0.01%
2020/03/25	16	27.01	6	27.21	26.45	10	12,784	0.08%
2020/03/24	3	25.77	7	25.53	25.80	-4	12,601	-0.03%
2020/03/23	2	24.18	0	0.00	24.10	2	12,552	0.02%
2020/03/20	8	24.83	16	24.40	25.10	-8	12,500	-0.06%
2020/03/19	44	23.66	16	23.88	23.40	28	12,332	0.23%
2020/03/18	14	26.26	8	26.19	26.00	6	11,994	0.05%
2020/03/17	37	26.90	27	27.08	26.80	10	11,782	0.08%
2020/03/16	93	28.61	25	28.06	27.75	68	11,545	0.59%
2020/03/13	7	28.41	3	28.47	28.95	4	11,507	0.03%
2020/03/12	32	30.06	5	30.15	30.05	27	11,085	0.24%
2020/03/11	6	32.21	0	0.00	31.60	6	10,744	0.06%
2020/03/10	7	32.99	1	32.90	33.35	6	10,395	0.06%
2020/03/09	2	32.95	0	0.00	32.70	2	10,107	0.02%
2020/03/06	1	33.90	10	34.00	34.10	-9	9,880	-0.09%
2020/03/05	1	34.15	0	0.00	34.25	1	9,839	0.01%
2020/03/04	4	33.75	4	33.80	33.70	0	9,695	0.00%
2020/03/03	10	34.50	8	34.70	34.50	2	9,468	0.02%
2020/03/02	0	0.00	10	34.04	34.25	-10	9,098	-0.11%
2020/02/27	0	0.00	2	33.95	34.05	-2	8,789	-0.02%
2020/02/26	1	34.75	0.3	34.60	34.75	0.7	8,378	0.01%
2020/02/25	4	34.69	2	34.95	34.55	2	8,182	0.02%
2020/02/24	106	35.05	109	35.10	35.10	-3	7,914	-0.04%	大買/大賣/
2020/02/21	1.4	34.25	14	34.40	34.20	-12.6	7,428	-0.17%
2020/02/20	26	34.14	73.3	34.46	34.40	-47.3	7,200	-0.66%
2020/02/19	2	33.50	4	33.24	33.50	-2	6,467	-0.03%
2020/02/18	1	31.60	94.6	31.50	31.60	-93.6	5,842	-1.60%
2020/02/17	0	0.00	6	30.08	30.50	-6	5,350	-0.11%
2020/02/14	0	0.00	4	30.00	29.70	-4	5,272	-0.08%
2020/02/12	0	0.00	3	29.40	29.45	-3	5,428	-0.06%
2020/02/10	0	0.00	5	28.65	28.65	-5	5,423	-0.09%
2020/02/06	0	0.00	1	28.65	28.80	-1	5,412	-0.02%
2020/02/05	10	28.50	2	28.65	28.50	8	5,408	0.15%
2020/02/04	0	0.00	1	28.50	28.50	-1	5,368	-0.02%
2020/02/03	0	0.00	14.5	28.13	28.40	-14.5	5,355	-0.27%
2020/01/31	13	29.00	3	29.17	29.00	10	5,286	0.19%
2020/01/30	2	28.93	5	29.40	28.95	-3	5,300	-0.06%
2020/01/20	11	30.41	0	0.00	30.35	11	5,211	0.21%
2020/01/17	36	30.59	1	30.50	30.40	35	5,432	0.64%
2020/01/16	11	29.90	2	29.95	29.95	9	5,315	0.17%
2020/01/15	0	0.00	1	29.90	29.85	-1	5,260	-0.02%
2020/01/14	0	0.00	14	29.69	29.70	-14	5,180	-0.27%
2020/01/13	0	0.00	3	29.18	29.20	-3	5,078	-0.06%
2020/01/10	0	0.00	4	28.85	29.00	-4	5,041	-0.08%
2020/01/08	1	28.10	10	28.15	28.15	-9	5,030	-0.18%
2020/01/07	0	0.00	4	28.50	28.55	-4	5,001	-0.08%
2020/01/06	3	28.63	0	0.00	28.60	3	4,970	0.06%
2019/12/31	0	0.00	1	29.00	29.00	-1	4,892	-0.02%
2019/12/25	0	0.00	1	28.90	29.00	-1	4,894	-0.02%
2019/12/24	0	0.00	1	29.00	29.00	-1	4,917	-0.02%
2019/12/20	11	29.00	2	29.28	29.00	9	5,011	0.18%
2019/12/19	1	29.05	0	0.00	29.20	1	4,929	0.02%
2019/12/18	0	0.00	11	29.10	29.20	-11	4,875	-0.23%
2019/12/13	4	28.50	6	28.68	28.65	-2	4,720	-0.04%
2019/12/12	2	28.60	0	0.00	28.70	2	4,641	0.04%
2019/12/11	0	0.00	3	28.75	28.70	-3	4,646	-0.06%
2019/12/10	27	28.81	4	29.11	28.80	23	4,624	0.50%
2019/12/09	1	28.35	0	0.00	28.35	1	4,434	0.02%
2019/12/06	1	28.45	0	0.00	28.45	1	4,445	0.02%
2019/12/05	0	0.00	6	27.84	28.00	-6	4,408	-0.14%
2019/12/02	1	28.00	26	27.98	28.00	-25	4,352	-0.57%
2019/11/29	1	28.35	11	28.25	28.35	-10	4,290	-0.23%
2019/11/27	2	28.40	1	28.40	28.45	1	4,251	0.02%
2019/11/26	7	28.32	0	0.00	28.50	7	4,267	0.16%
2019/11/25	0	0.00	151	28.37	28.50	-151	4,288	-3.52%	大賣/鉅額交易
2019/11/22	5	28.70	1	28.80	28.70	4	4,306	0.09%
2019/11/21	3	28.70	21	28.75	28.75	-18	4,296	-0.42%
2019/11/20	1	28.85	45	28.89	28.90	-44	4,255	-1.03%
2019/11/19	30	29.77	1	29.90	29.30	29	4,174	0.69%
2019/11/18	3	29.20	2	29.05	29.30	1	4,043	0.02%
2019/11/15	1	28.60	1	28.95	28.60	0	3,849	0.00%
2019/11/14	17	28.57	6	28.81	28.70	11	3,743	0.29%
2019/11/13	177	28.87	19	28.84	28.90	158	3,464	4.56%	大買/鉅額交易
2019/11/12	2	27.98	8	28.32	28.50	-6	3,212	-0.19%
2019/11/11	31	27.80	3	28.00	27.75	28	2,970	0.94%
2019/11/08	12	27.54	5	27.44	27.50	7	2,837	0.25%
2019/11/07	12	26.95	0	0.00	26.90	12	2,700	0.44%
2019/11/06	0	0.00	2	27.03	26.90	-2	2,670	-0.07%
2019/11/05	0	0.00	3	26.90	26.95	-3	2,653	-0.11%
2019/10/31	0	0.00	5	26.64	26.80	-5	2,662	-0.19%
2019/10/30	1	26.85	0	0.00	26.80	1	2,644	0.04%
2019/10/28	0	0.00	104	26.90	26.90	-104	2,532	-4.11%	大賣/鉅額交易
2019/10/25	9	27.04	6	26.84	27.10	3	2,462	0.12%
2019/10/24	0	0.00	1	25.95	26.00	-1	2,207	-0.05%
2019/10/22	5	25.80	0	0.00	25.75	5	2,188	0.23%
2019/10/17	2	25.45	0	0.00	25.50	2	2,137	0.09%
2019/10/16	2	25.53	0	0.00	25.70	2	2,100	0.10%
2019/10/15	2	25.83	0	0.00	25.90	2	2,048	0.10%
2019/10/09	1	25.90	0	0.00	25.70	1	2,060	0.05%
2019/10/07	1	26.00	0	0.00	26.00	1	2,040	0.05%
2019/10/04	1	26.00	0	0.00	26.00	1	2,052	0.05%
2019/10/03	5	25.65	1	25.65	25.95	4	2,061	0.19%
2019/10/01	22	26.05	0	0.00	26.10	22	2,010	1.09%
2019/09/27	0.2	26.25	1.1	26.49	26.15	-0.8	1,979	-0.04%
2019/09/26	4	26.31	0	0.00	26.25	4	1,941	0.21%
2019/09/25	2.9	26.03	0.2	26.10	26.00	2.7	1,854	0.15%
2019/09/24	17	26.42	1	26.50	26.45	16	1,789	0.89%
2019/09/23	20	26.30	0	0.00	26.40	20	1,772	1.13%
2019/09/19	2	26.30	0	0.00	26.25	2	1,767	0.11%
2019/09/18	3	26.15	0	0.00	26.25	3	1,772	0.17%
2019/09/17	0	0.00	1	26.30	26.30	-1	1,749	-0.06%
2019/09/16	3	26.32	28	26.11	26.30	-25	1,740	-1.44%
2019/09/11	10	26.40	1	26.60	26.50	9	1,693	0.53%
2019/09/10	10	26.55	24	26.54	26.60	-14	1,677	-0.83%
2019/09/03	0	0.00	1	27.70	27.65	-1	1,670	-0.06%
2019/09/02	3	27.70	0	0.00	27.65	3	1,667	0.18%
2019/08/30	0	0.00	10	27.45	27.60	-10	1,658	-0.60%
2019/08/29	2	27.08	1	27.20	27.30	1	1,637	0.06%
2019/08/27	0	0.00	8	31.55	31.55	-8	1,530	-0.52%
2019/08/23	0	0.00	3	31.75	31.80	-3	1,450	-0.21%
2019/08/21	0	0.00	3	31.97	31.90	-3	1,443	-0.21%
2019/08/19	0	0.00	2	31.75	31.80	-2	1,432	-0.14%
2019/08/16	0	0.00	1	31.50	31.45	-1	1,421	-0.07%
2019/08/13	20	31.15	0	0.00	31.40	20	1,394	1.43%
2019/08/08	0	0.00	2	31.08	31.30	-2	1,393	-0.14%
2019/08/07	0	0.00	2	31.20	31.00	-2	1,407	-0.14%
2019/08/06	0	0.00	2	30.43	31.00	-2	1,433	-0.14%
2019/07/30	0	0.00	10	32.35	32.35	-10	1,494	-0.67%
2019/07/18	30	32.10	0	0.00	32.05	30	1,486	2.02%
2019/07/16	0	0.00	1	32.40	32.40	-1	1,479	-0.07%
2019/07/12	2	31.90	0	0.00	32.15	2	1,465	0.14%
2019/07/11	1	31.90	1	32.00	32.00	0	1,460	0.00%
2019/07/10	1	31.70	0	0.00	31.80	1	1,440	0.07%
2019/07/09	0	0.00	30	31.37	31.35	-30	1,427	-2.10%
2019/07/08	0	0.00	1	31.60	31.55	-1	1,445	-0.07%
2019/07/03	0	0.00	51	31.25	31.30	-51	1,494	-3.41%
2019/07/01	7	31.23	1	31.35	31.35	6	1,550	0.39%
2019/06/27	13	30.77	2	30.85	30.90	11	1,560	0.70%
2019/06/26	7	30.65	0	0.00	30.70	7	1,564	0.45%
2019/06/24	10	30.70	1	30.80	30.70	9	1,558	0.58%
2019/06/20	1	30.05	4	30.11	30.10	-3	1,559	-0.19%
2019/06/14	17	29.50	0	0.00	29.50	17	1,590	1.07%
2019/06/13	0	0.00	40	29.60	29.55	-40	1,614	-2.48%
2019/06/11	3	29.62	2	30.00	29.75	1	1,813	0.06%
2019/06/10	0	0.00	1	29.50	29.45	-1	1,809	-0.06%
2019/06/06	3	29.20	0	0.00	29.25	3	1,857	0.16%
2019/05/31	0.4	29.40	23	29.15	29.40	-22.6	2,016	-1.12%
2019/05/30	2	28.90	25	28.98	29.10	-23	2,087	-1.10%
2019/05/29	0	0.00	4	29.10	29.20	-4	2,268	-0.18%
2019/05/28	0	0.00	2	29.45	28.60	-2	2,349	-0.09%
2019/05/20	10	29.40	0	0.00	29.40	10	2,379	0.42%
2019/05/16	7.6	29.97	0	0.00	29.50	7.6	2,395	0.32%
2019/05/14	20	29.43	0	0.00	29.65	20	2,385	0.84%
2019/05/13	10	29.40	1	29.45	29.35	9	2,394	0.38%
2019/05/10	20	30.28	1	30.50	30.10	19	2,400	0.79%
2019/05/09	15	31.58	5	31.75	31.50	10	2,317	0.43%
2019/05/08	5	31.80	0	0.00	31.70	5	2,317	0.22%
2019/05/07	5	32.00	0	0.00	32.00	5	2,319	0.22%
2019/05/06	3	31.80	0	0.00	31.90	3	2,359	0.13%
2019/05/03	2	32.35	3	32.30	32.25	-1	2,343	-0.04%
2019/05/02	0	0.00	5	32.25	32.35	-5	2,329	-0.21%
2019/04/29	11	32.01	11	32.01	31.95	0	2,323	0.00%
2019/04/26	0	0.00	1	31.65	31.70	-1	2,307	-0.04%
2019/04/23	0	0.00	11	31.69	31.65	-11	2,340	-0.47%
2019/04/19	12	31.32	0	0.00	31.35	12	2,373	0.51%
2019/04/18	1	31.45	0	0.00	31.25	1	2,379	0.04%
2019/04/17	42	31.80	1	31.75	31.85	41	2,375	1.73%
2019/04/15	0	0.00	1	31.60	31.60	-1	2,356	-0.04%
2019/04/12	10	31.50	0	0.00	31.40	10	2,356	0.42%
2019/04/10	5	32.20	0	0.00	32.05	5	2,315	0.22%
2019/04/09	2	32.48	0	0.00	32.50	2	2,297	0.09%
2019/04/08	1	32.50	4	32.30	32.50	-3	2,306	-0.13%
2019/04/02	0	0.00	2	31.78	31.70	-2	2,369	-0.08%
2019/03/29	0	0.00	10	31.65	31.55	-10	2,455	-0.41%
2019/03/26	0	0.00	12	31.55	31.60	-12	2,669	-0.45%
2019/03/22	0	0.00	2	31.63	31.60	-2	2,692	-0.07%
2019/03/21	15	31.50	0	0.00	31.50	15	2,683	0.56%
2019/03/20	0	0.00	10	31.55	31.50	-10	2,664	-0.38%
2019/03/19	5	31.40	2	31.43	31.50	3	2,648	0.11%
2019/03/18	1	31.20	20	31.25	31.30	-19	2,621	-0.72%
2019/03/15	15	30.62	4.3	31.03	31.05	10.7	2,591	0.41%
2019/03/14	11	30.85	1	31.00	30.85	10	2,394	0.42%
2019/03/13	1	30.85	0	0.00	30.85	1	2,370	0.04%
2019/03/12	10	30.80	0	0.00	30.80	10	2,340	0.43%
2019/03/11	15	31.13	0	0.00	31.05	15	2,288	0.66%
2019/03/07	10	31.45	0	0.00	31.05	10	2,233	0.45%
2019/03/05	13	31.90	2	32.08	32.05	11	2,155	0.51%
2019/03/04	17	31.75	32	31.04	31.90	-15	2,056	-0.73%
2019/02/27	22	29.92	2	30.30	29.90	20	1,847	1.08%
2019/02/26	0	0.00	8	28.86	29.15	-8	1,743	-0.46%
2019/02/22	5	28.55	0	0.00	28.60	5	1,705	0.29%
2019/02/21	0	0.00	2	28.70	28.60	-2	1,692	-0.12%
2019/02/20	0	0.00	38	28.34	28.60	-38	1,673	-2.27%
2019/02/19	10	28.20	0	0.00	28.20	10	1,643	0.61%
2019/02/18	5	28.20	8	28.45	28.20	-3	1,643	-0.18%
2019/02/15	10	28.10	10	28.50	28.25	0	1,650	0.00%
2019/02/14	0	0.00	22	28.43	28.30	-22	1,639	-1.34%
2019/02/13	0	0.00	50	28.30	28.25	-50	1,628	-3.07%
2019/02/11	0	0.00	3	28.15	28.35	-3	1,577	-0.19%
2019/01/28	0	0.00	1	27.70	27.60	-1	1,526	-0.07%
2019/01/25	0	0.00	13	27.48	27.50	-13	1,526	-0.85%
2019/01/18	0	0.00	3	26.93	27.00	-3	1,468	-0.20%
2019/01/16	0	0.00	2	26.48	26.40	-2	1,457	-0.14%
2019/01/14	27	26.01	4	26.01	26.05	23	1,488	1.55%
2019/01/11	0	0.00	1	25.75	25.70	-1	1,476	-0.07%
2019/01/10	0	0.00	1	25.60	25.55	-1	1,492	-0.07%
2019/01/09	0	0.00	10	25.12	25.30	-10	1,488	-0.67%
2019/01/08	0	0.00	2	24.75	24.70	-2	1,476	-0.14%
2019/01/04	2	24.00	0	0.00	24.25	2	1,504	0.13%
2019/01/03	5	24.30	0	0.00	24.35	5	1,560	0.32%
2019/01/02	5	24.55	1	24.95	24.35	4	1,568	0.26%
2018/12/28	8	24.55	10	24.75	24.65	-2	1,576	-0.13%
2018/12/27	0	0.00	1	24.60	24.55	-1	1,593	-0.06%
2018/12/26	0	0.00	8	24.06	24.00	-8	1,597	-0.50%
2018/12/25	21	23.57	16	23.75	23.40	5	1,630	0.31%
2018/12/24	1	24.30	0	0.00	24.05	1	1,552	0.06%
2018/12/22	14	24.25	12	24.72	24.70	2	1,474	0.14%
2018/12/21	34	24.33	0	0.00	23.85	34	1,450	2.34%
2018/12/20	19	25.09	0	0.00	24.90	19	1,287	1.48%
2018/12/19	11	25.77	0	0.00	25.55	11	1,245	0.88%
2018/12/17	24	26.15	0	0.00	26.00	24	1,190	2.02%
2018/12/14	23	26.79	0	0.00	26.75	23	1,175	1.96%
2018/12/12	0	0.00	3	27.50	27.35	-3	1,178	-0.25%
2018/12/10	26	26.97	0	0.00	26.85	26	1,191	2.18%
2018/12/07	0	0.00	4	27.50	27.45	-4	1,199	-0.33%
2018/12/06	6	27.20	1	27.40	27.15	5	1,237	0.40%
2018/12/04	1	28.35	0	0.00	28.25	1	1,284	0.08%
2018/12/03	1	28.55	0	0.00	28.55	1	1,324	0.08%
2018/11/29	0	0.00	3	28.78	28.30	-3	1,432	-0.21%
2018/11/28	0	0.00	42.1	27.80	28.00	-42.1	1,509	-2.79%
2018/11/27	6	27.40	0	0.00	27.35	6	1,553	0.39%
2018/11/22	0	0.00	5	27.30	27.35	-5	1,669	-0.30%
2018/11/21	15	27.07	3	27.30	27.00	12	1,704	0.70%
2018/11/16	0	0.00	3	27.35	27.35	-3	1,751	-0.17%
2018/11/15	3	27.15	2	27.40	27.20	1	1,766	0.06%
2018/11/14	0	0.00	2	27.50	27.45	-2	1,766	-0.11%
2018/11/13	0	0.00	2	26.88	27.00	-2	1,756	-0.11%
2018/11/05	0	0.00	26	25.67	26.60	-26	1,793	-1.45%
2018/11/02	0	0.00	41	25.46	25.45	-41	1,767	-2.32%
2018/10/29	10	24.68	0	0.00	24.65	10	1,776	0.56%
2018/10/25	2	24.55	0	0.00	24.70	2	1,765	0.11%
2018/10/23	1	24.30	0	0.00	24.70	1	1,760	0.06%
2018/10/22	22	24.80	3	25.20	24.45	19	1,743	1.09%
2018/10/19	3	24.87	0	0.00	24.90	3	1,715	0.17%
2018/10/18	25	25.21	0	0.00	25.15	25	1,711	1.46%
2018/10/17	16	25.95	10	26.50	25.70	6	1,691	0.35%
2018/10/16	10	26.11	0	0.00	26.35	10	1,685	0.59%
2018/10/15	1	25.95	0	0.00	26.35	1	1,690	0.06%
2018/10/12	15	25.10	20	25.80	26.25	-5	1,737	-0.29%
2018/10/11	45	25.31	42	25.66	25.75	3	1,734	0.17%
2018/10/09	1	26.75	0	0.00	26.85	1	1,676	0.06%
2018/10/08	4	26.45	0	0.00	26.50	4	1,667	0.24%
2018/10/05	2	26.25	0	0.00	26.30	2	1,648	0.12%
2018/10/04	3	26.57	1	26.55	26.65	2	1,621	0.12%
2018/10/03	2	27.15	0	0.00	26.90	2	1,594	0.13%
2018/10/02	4	27.94	0	0.00	27.75	4	1,527	0.26%
2018/10/01	2	28.23	0	0.00	28.25	2	1,499	0.13%
2018/09/28	2	28.33	0	0.00	28.40	2	1,507	0.13%
2018/09/27	1	28.35	0	0.00	28.45	1	1,494	0.07%
2018/09/25	2	28.38	0	0.00	28.50	2	1,484	0.13%
2018/09/21	2	28.35	0	0.00	28.55	2	1,488	0.13%
2018/09/20	2	28.33	0	0.00	28.45	2	1,486	0.13%
2018/09/14	4	28.38	0	0.00	28.35	4	1,502	0.27%
2018/09/13	3	28.03	0	0.00	28.25	3	1,507	0.20%
2018/09/12	4	28.11	0	0.00	28.25	4	1,498	0.27%
2018/09/10	1	29.00	0	0.00	28.65	1	1,465	0.07%
2018/09/07	1	29.05	0	0.00	29.45	1	1,456	0.07%
2018/09/06	2	29.80	1	29.90	29.85	1	1,415	0.07%
2018/09/05	2.1	29.85	0	0.00	29.75	2.1	1,391	0.15%
2018/09/04	7	35.50	7	35.85	35.40	0	1,298	0.00%
2018/09/03	23	35.54	1	35.50	35.60	22	1,234	1.78%
2018/08/31	0	0.00	2	35.28	35.50	-2	1,183	-0.17%
2018/08/29	7	35.18	0.3	35.20	35.30	6.7	1,166	0.58%
2018/08/24	1	34.30	5	34.30	34.35	-4	1,109	-0.36%
2018/08/23	1	34.25	0	0.00	34.35	1	1,120	0.09%
2018/08/21	1	34.00	1	33.95	34.10	0	1,119	0.00%
2018/08/20	2	34.00	0	0.00	34.00	2	1,141	0.18%
2018/08/17	1	33.95	0	0.00	34.00	1	1,146	0.09%
2018/08/16	4	33.85	0	0.00	34.00	4	1,147	0.35%
2018/08/14	2	33.83	0	0.00	34.05	2	1,150	0.17%
2018/08/13	3	33.68	5	33.70	33.70	-2	1,160	-0.17%
2018/08/10	1	33.75	0	0.00	33.80	1	1,149	0.09%
2018/08/08	1	34.15	0	0.00	34.10	1	1,155	0.09%
2018/08/07	8	34.01	2	34.10	34.10	6	1,152	0.52%
2018/08/06	1	33.75	0	0.00	33.75	1	1,152	0.09%
2018/08/02	1	33.70	0	0.00	33.75	1	1,202	0.08%
2018/08/01	1	33.80	0	0.00	33.90	1	1,202	0.08%
2018/07/31	2	33.70	0	0.00	33.90	2	1,212	0.16%
2018/07/30	2	33.60	0	0.00	33.75	2	1,210	0.17%
2018/07/27	2	33.93	0	0.00	33.95	2	1,206	0.17%
2018/07/26	2	34.08	0	0.00	34.10	2	1,203	0.17%
2018/07/25	1	34.05	0	0.00	34.05	1	1,210	0.08%
2018/07/24	4	33.88	0	0.00	34.00	4	1,207	0.33%
2018/07/23	5	33.77	10	33.75	33.80	-5	1,203	-0.42%
2018/07/20	2	33.95	0	0.00	33.80	2	1,210	0.17%
2018/07/19	1	33.95	52	34.00	33.85	-51	1,219	-4.18%
2018/07/13	2	32.68	0	0.00	32.80	2	1,174	0.17%
2018/07/12	5	32.50	0	0.00	32.50	5	1,193	0.42%
2018/07/11	7	32.51	0	0.00	32.50	7	1,206	0.58%
2018/07/10	3	32.68	0	0.00	32.60	3	1,209	0.25%
2018/07/06	4	32.59	0	0.00	32.85	4	1,241	0.32%
2018/07/05	1	32.85	0	0.00	33.00	1	1,244	0.08%
2018/07/04	1	32.85	0	0.00	33.00	1	1,253	0.08%
2018/07/03	10	32.80	0	0.00	33.00	10	1,262	0.79%
2018/05/21	0	0.00	0	32.80	32.90	0	1,485	0.00%
2018/05/11	0	0.00	7	32.21	32.25	-7	1,638	-0.43%
2018/05/10	0	0.00	10	31.65	32.10	-10	1,624	-0.62%
2018/05/09	1	32.20	0	0.00	32.15	1	1,616	0.06%
2018/05/08	5	31.80	0	0.00	31.95	5	1,636	0.31%
2018/05/07	3	31.60	0	0.00	31.70	3	1,629	0.18%
2018/05/04	1	31.55	0	0.00	31.70	1	1,636	0.06%
2018/05/02	5	32.03	0	0.00	32.00	5	1,650	0.30%
2018/04/23	9	33.22	0	0.00	33.40	9	1,805	0.50%
2018/04/20	3	33.35	0	0.00	33.55	3	1,838	0.16%
2018/04/17	5	33.33	0	0.00	33.50	5	1,885	0.27%
2018/04/02	10	34.13	0	0.00	33.80	10	2,024	0.49%
2018/03/26	15	32.86	0	0.00	32.90	15	1,997	0.75%
2018/03/19	1	33.25	0	0.00	33.30	1	2,302	0.04%
2018/03/12	0	0.00	2	33.20	33.30	-2	2,246	-0.09%
2018/03/02	0	0.00	5	32.50	32.60	-5	2,480	-0.20%
2018/02/21	0	0.00	3	31.35	31.35	-3	2,526	-0.12%
2018/02/09	8	30.75	0	0.00	31.50	8	2,512	0.32%
2018/02/07	3	31.05	0	0.00	31.00	3	2,606	0.12%
2018/02/06	1	31.70	0	0.00	30.50	1	2,617	0.04%
2018/02/02	1	33.40	0	0.00	33.40	1	2,560	0.04%
2018/01/31	0	0.00	1	34.10	33.95	-1	2,583	-0.04%
2018/01/26	4	33.68	0	0.00	33.80	4	2,610	0.15%
2018/01/24	1	33.85	0	0.00	34.00	1	2,618	0.04%
2018/01/19	15	34.73	2	34.60	34.35	13	2,624	0.50%
2018/01/18	5	33.55	0	0.00	33.80	5	2,604	0.19%
2018/01/15	1	33.85	0	0.00	34.00	1	2,643	0.04%
2018/01/12	1	33.80	2	34.00	34.10	-1	2,656	-0.04%
2018/01/11	0	0.00	1	34.00	34.40	-1	2,663	-0.04%
2018/01/10	3	34.40	1	33.80	33.95	2	2,695	0.07%
2018/01/09	2	35.40	0	0.00	35.55	2	2,601	0.08%
2018/01/05	1	35.75	0	0.00	35.65	1	2,816	0.04%
2018/01/04	1	35.50	0	0.00	35.65	1	3,160	0.03%