神達 (3706)-臺銀-鳳山券商分點個股進出

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
43.20
漲跌
▼0.55
漲幅
-1.26%
成交量
11,384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－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山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
2024/05/06	3.1	43.45	8	43.29	43.20	-4.9	26,908	-0.02%
2024/05/03	12.1	44.07	3	44.43	43.75	9.1	26,916	0.03%
2024/05/02	12.1	44.71	14.3	44.79	44.60	-2.1	27,037	-0.01%
2024/04/30	14	45.40	1	45.30	45.40	13	27,395	0.05%
2024/04/29	26	45.98	6	46.19	45.90	20	27,857	0.07%
2024/04/26	24	45.80	7.9	45.50	45.70	16.1	28,831	0.06%
2024/04/25	2.1	44.04	1	44.25	44.05	1.1	28,993	0.00%
2024/04/24	13.1	43.98	11	44.08	44.60	2.1	29,086	0.01%
2024/04/23	0.6	42.38	0	0.00	42.80	0.6	29,074	0.00%
2024/04/22	17.2	42.77	2	42.60	42.20	15.2	29,228	0.05%
2024/04/19	34.4	44.30	14	44.82	43.70	20.4	29,229	0.07%
2024/04/18	14.3	44.56	25	44.72	44.70	-10.7	29,358	-0.04%
2024/04/17	47	45.12	41	45.37	45.00	6	29,809	0.02%
2024/04/16	55.5	45.54	11.5	45.19	44.55	44.1	30,455	0.14%
2024/04/15	25	47.50	15	47.78	46.85	10	30,218	0.03%
2024/04/12	18.1	48.86	20	48.92	48.60	-2	30,070	-0.01%
2024/04/11	33	48.73	13	48.98	48.85	20	30,088	0.07%
2024/04/10	6.1	50.19	6	50.03	49.55	0	30,183	0.00%
2024/04/09	10	50.02	1.1	49.90	50.00	8.9	30,203	0.03%
2024/04/08	7.3	50.05	7	50.06	50.20	0.3	30,454	0.00%
2024/04/03	48.3	49.80	15.1	49.81	50.00	33.2	30,964	0.11%
2024/04/02	44.2	50.29	13	50.36	50.10	31.2	32,738	0.10%
2024/04/01	21.7	51.55	18	51.46	51.10	3.7	32,628	0.01%
2024/03/29	45.3	51.34	17	51.43	51.50	28.3	32,317	0.09%
2024/03/28	155.3	53.79	94.4	53.58	52.20	60.9	31,969	0.19%	大買/
2024/03/27	80.1	55.55	114	56.18	56.70	-33.9	30,939	-0.11%	大賣/
2024/03/26	40.3	53.19	37.2	53.19	53.20	3.1	29,545	0.01%
2024/03/25	69.5	54.57	68.7	54.33	54.00	0.8	29,445	0.00%
2024/03/22	172.4	56.61	83	56.63	54.00	89.4	28,813	0.31%	大買/
2024/03/21	146.2	55.47	187.7	56.08	57.90	-41.5	26,387	-0.16%	大買/大賣/
2024/03/20	80.7	52.54	224.6	52.85	53.60	-144	23,391	-0.62%	大賣/鉅額交易
2024/03/19	33.8	48.28	154.9	48.30	48.80	-121	21,293	-0.57%	大賣/鉅額交易
2024/03/18	4	45.63	5	46.08	46.50	-1	20,908	0.00%
2024/03/15	4.3	45.32	18	45.91	45.60	-13.7	20,820	-0.07%
2024/03/14	24	45.74	24.2	45.73	45.55	-0.2	20,658	0.00%
2024/03/13	35	45.65	27.8	45.71	45.65	7.2	20,533	0.04%
2024/03/12	4.2	44.83	62.4	45.02	45.30	-58.2	20,128	-0.29%
2024/03/11	25.5	43.82	22	43.96	43.70	3.5	19,919	0.02%
2024/03/08	7	42.11	2	42.80	42.50	5	19,835	0.03%
2024/03/07	7.7	42.88	16	42.67	42.70	-8.3	20,023	-0.04%
2024/03/06	2.2	43.38	0	0.00	43.30	2.2	20,391	0.01%
2024/03/05	3	43.48	5.2	43.47	43.55	-2.2	20,432	-0.01%
2024/03/04	0.1	43.75	1	43.60	43.20	-0.9	20,436	0.00%
2024/03/01	11	43.01	7	42.90	43.05	4	20,313	0.02%
2024/02/29	19	41.50	13	41.61	42.30	6	20,308	0.03%
2024/02/27	40.5	41.88	21	42.96	41.60	19.5	20,415	0.10%
2024/02/26	23	42.99	7.2	43.07	42.95	15.9	20,354	0.08%
2024/02/23	26	43.92	4	44.19	43.60	22	20,439	0.11%
2024/02/22	57	44.84	72	45.64	44.45	-15	20,545	-0.07%
2024/02/21	1	44.00	7	44.19	43.75	-6	20,177	-0.03%
2024/02/20	14	43.76	2.4	44.07	43.75	11.6	20,306	0.06%
2024/02/19	20	44.60	6	44.58	44.15	14	20,252	0.07%
2024/02/16	6	45.49	8.1	45.75	45.60	-2.1	20,286	-0.01%
2024/02/15	18.2	45.19	10	44.99	45.10	8.2	20,101	0.04%
2024/02/05	14	44.97	7	44.76	44.80	7	19,880	0.04%
2024/02/02	2.2	45.26	5.3	45.17	45.10	-3.2	19,884	-0.02%
2024/02/01	5	44.72	4.1	44.57	44.65	0.9	19,825	0.00%
2024/01/31	4	45.64	3	45.25	45.00	1	19,888	0.01%
2024/01/30	11	45.33	17.3	45.73	46.40	-6.3	19,712	-0.03%
2024/01/29	9	45.04	5	45.33	45.30	4	19,491	0.02%
2024/01/26	11	44.84	3.5	44.64	44.50	7.5	19,452	0.04%
2024/01/25	19.1	45.73	10	45.91	45.40	9.1	19,385	0.05%
2024/01/24	7.1	46.74	17.4	46.47	46.10	-10.3	19,145	-0.05%
2024/01/23	54	46.14	42	46.39	46.40	12	18,790	0.06%
2024/01/22	21	46.18	60.5	46.61	46.40	-39.5	18,283	-0.22%
2024/01/19	29.2	44.67	36	44.55	44.85	-6.8	17,193	-0.04%
2024/01/18	2.3	43.36	1	43.10	43.35	1.3	16,714	0.01%
2024/01/17	1	43.90	11.3	43.45	43.25	-10.3	16,663	-0.06%
2024/01/16	1	43.50	23.3	43.74	43.60	-22.3	16,614	-0.13%
2024/01/15	4	43.80	27	43.88	43.95	-23	16,467	-0.14%
2024/01/12	23	43.97	17	43.95	43.55	6	16,410	0.04%
2024/01/11	23	44.05	16.2	44.20	44.55	6.8	16,224	0.04%
2024/01/10	28.3	42.98	44.2	43.49	43.65	-15.9	15,998	-0.10%
2024/01/09	2	42.75	3	42.90	41.95	-1	15,344	-0.01%
2024/01/08	1.6	42.53	7	42.55	42.15	-5.4	15,597	-0.03%
2024/01/05	11.3	42.02	6	42.23	42.25	5.3	16,105	0.03%
2024/01/04	11.2	42.60	4	42.20	42.10	7.2	16,376	0.04%
2024/01/03	9	42.98	2	42.88	43.30	7	16,329	0.04%
2024/01/02	20.5	43.48	8	43.63	43.20	12.5	16,273	0.08%
2023/12/29	25.8	44.61	22	44.69	44.55	3.8	15,997	0.02%
2023/12/28	75.2	44.53	102.6	44.82	45.00	-27.4	15,338	-0.18%	大賣/
2023/12/27	7	42.44	8.4	42.39	42.55	-1.4	13,513	-0.01%
2023/12/26	6	41.88	5.1	41.74	42.10	0.9	13,726	0.01%
2023/12/25	3	42.03	17.4	42.02	41.55	-14.4	13,929	-0.10%
2023/12/22	8	41.56	11	41.47	41.60	-3	13,969	-0.02%
2023/12/21	8.3	41.50	4	41.56	41.50	4.3	14,021	0.03%
2023/12/20	6	41.27	23.3	41.57	41.65	-17.3	14,239	-0.12%
2023/12/19	16.8	39.62	0	0.00	39.50	16.8	14,259	0.12%
2023/12/18	2.1	39.91	0	0.00	40.30	2.1	14,458	0.01%
2023/12/15	8.6	40.35	6	40.57	40.25	2.6	15,181	0.02%
2023/12/14	22.5	40.80	16	41.70	40.70	6.5	15,435	0.04%
2023/12/13	44	42.06	151.3	42.22	41.20	-107.3	15,245	-0.70%	大賣/鉅額交易
2023/12/12	4	41.09	2	40.95	40.90	2	14,422	0.01%
2023/12/11	9	41.37	5	41.18	41.15	4	14,501	0.03%
2023/12/08	7.1	41.21	9	41.52	40.95	-2	14,553	-0.01%
2023/12/07	9	41.62	1	41.45	41.15	8	14,461	0.06%
2023/12/06	16.2	41.36	2	41.45	41.15	14.1	14,542	0.10%
2023/12/05	15.2	40.97	4	40.85	40.75	11.2	14,492	0.08%
2023/12/04	13	41.37	13	41.54	41.25	0	14,429	0.00%
2023/12/01	45	41.65	23.1	41.45	41.40	21.9	14,215	0.15%
2023/11/30	2	39.98	2	39.93	40.20	0	13,802	0.00%
2023/11/29	6	39.55	3	39.62	39.85	3	13,797	0.02%
2023/11/28	0	0.00	1	38.80	39.30	-1	13,956	-0.01%
2023/11/27	42.1	38.92	11	38.82	38.25	31.1	14,123	0.22%
2023/11/24	27.1	40.00	13	39.90	39.75	14.1	14,088	0.10%
2023/11/23	6	41.70	2.1	41.12	40.90	4	14,040	0.03%
2023/11/22	38.6	40.98	14.2	41.15	40.75	24.4	14,038	0.17%
2023/11/21	128	41.90	17	42.10	42.20	111	14,068	0.79%	大買/鉅額交易
2023/11/20	3	41.02	2.2	40.79	41.20	0.8	14,328	0.01%
2023/11/17	5	40.13	12	39.97	40.90	-7	14,375	-0.05%
2023/11/16	12	38.87	14	39.08	39.30	-2	14,457	-0.01%
2023/11/15	33.4	39.22	3.1	39.54	38.70	30.3	14,825	0.20%
2023/11/14	8	39.93	4	39.85	39.85	4	16,064	0.02%
2023/11/13	3.8	39.09	4	38.91	39.70	-0.3	16,441	0.00%
2023/11/10	2	39.45	11	39.42	39.50	-9	16,710	-0.05%
2023/11/09	0.1	39.00	12.1	39.12	38.85	-12	16,978	-0.07%
2023/11/08	4	39.33	11	39.28	39.10	-7	17,277	-0.04%
2023/11/07	1	38.65	0	0.00	38.80	1	17,499	0.01%
2023/11/06	0	0.00	1.2	38.58	38.70	-1.2	18,229	-0.01%
2023/11/03	3	38.25	2.1	38.28	38.10	0.9	18,679	0.01%
2023/11/02	5	37.95	2	37.90	37.90	3	19,410	0.02%
2023/11/01	0	0.00	1	36.90	36.90	-1	20,759	0.00%
2023/10/31	7.1	37.02	12	36.83	36.75	-4.9	21,299	-0.02%
2023/10/30	3	38.22	1	38.25	37.90	2	21,465	0.01%
2023/10/27	2	38.53	2	38.25	38.15	0	21,611	0.00%
2023/10/26	11	38.50	2	38.38	38.20	9	21,951	0.04%
2023/10/25	4	39.16	5	39.00	39.00	-1	22,087	0.00%
2023/10/24	10	38.43	6	38.58	39.00	4	22,137	0.02%
2023/10/23	1	38.60	4	38.23	38.30	-3	22,215	-0.01%
2023/10/20	5	37.60	3	37.92	37.95	2	22,467	0.01%
2023/10/19	16.1	37.30	6	37.20	38.00	10.1	22,749	0.04%
2023/10/18	20.1	37.67	18	37.60	37.50	2.1	23,174	0.01%
2023/10/17	3	39.67	0	39.45	39.35	3	23,530	0.01%
2023/10/16	16.1	39.98	2	40.03	39.80	14.1	26,345	0.05%
2023/10/13	13	41.83	9.5	41.88	42.00	3.5	30,275	0.01%
2023/10/12	31	40.50	9	40.83	41.85	22	30,070	0.07%
2023/10/11	7.6	40.10	9	40.22	39.65	-1.4	30,478	0.00%
2023/10/06	18.1	41.58	4	41.93	41.50	14.1	30,983	0.05%
2023/10/05	8	41.65	13	41.65	41.65	-5	32,976	-0.02%
2023/10/04	6	40.88	4	40.78	41.20	2	33,163	0.01%
2023/10/03	33	41.75	14	41.66	41.45	19	33,217	0.06%
2023/10/02	25.1	42.35	25	42.13	42.50	0.1	33,214	0.00%
2023/09/28	19	41.23	16	40.93	40.75	3	33,075	0.01%
2023/09/27	6	40.35	17	40.57	40.80	-11	33,344	-0.03%
2023/09/26	28	40.29	21.1	40.42	40.10	6.9	34,282	0.02%
2023/09/25	28	40.35	31.1	40.88	40.10	-3.1	34,571	-0.01%
2023/09/22	45	40.41	49.1	40.30	40.80	-4.1	34,366	-0.01%
2023/09/21	24	38.73	6.2	38.77	39.25	17.8	34,107	0.05%
2023/09/20	19.1	39.94	23	39.70	39.50	-3.9	34,089	-0.01%
2023/09/19	14	39.15	13	38.83	38.45	1	33,817	0.00%
2023/09/18	14.2	37.91	5	37.97	37.80	9.2	34,400	0.03%
2023/09/15	3	38.93	1.4	38.63	38.70	1.6	34,706	0.00%
2023/09/14	6	38.88	6	38.80	38.70	0	34,870	0.00%
2023/09/13	14	38.55	10	38.54	38.55	4	35,439	0.01%
2023/09/12	1	38.35	3	38.53	38.45	-2	37,017	-0.01%
2023/09/11	32	38.49	24	38.53	38.20	8	38,498	0.02%
2023/09/08	13	39.14	6	39.28	39.25	7	38,420	0.02%
2023/09/07	9.1	39.75	22.3	39.87	39.65	-13.2	38,624	-0.03%
2023/09/06	8.1	40.30	0	0.00	40.15	8.1	38,619	0.02%
2023/09/05	4.1	39.96	2	39.85	40.35	2.1	38,718	0.01%
2023/09/04	14	39.61	33	39.67	39.90	-19	38,830	-0.05%
2023/09/01	13	39.98	6	40.31	39.75	7	38,850	0.02%
2023/08/31	12	40.37	5	40.53	40.55	7	38,766	0.02%
2023/08/30	7	41.56	15	41.35	40.95	-8	38,883	-0.02%
2023/08/29	9	41.56	10	41.87	41.20	-1	39,373	0.00%
2023/08/28	15	41.28	4.8	41.46	41.35	10.2	40,556	0.03%
2023/08/25	32.6	41.96	5.3	41.93	41.70	27.4	40,916	0.07%
2023/08/24	21	44.17	10	43.59	43.30	11	40,875	0.03%
2023/08/23	9.1	43.86	18	43.85	44.00	-8.9	40,874	-0.02%
2023/08/22	17	43.68	58.1	43.63	43.20	-41.1	40,647	-0.10%
2023/08/21	30	43.88	13	43.79	43.30	17	40,346	0.04%
2023/08/18	93	45.93	84.5	45.39	44.05	8.6	39,988	0.02%
2023/08/17	11.1	42.88	27	42.96	43.10	-16	38,655	-0.04%
2023/08/16	30.1	42.61	11	42.69	43.00	19.1	38,358	0.05%
2023/08/15	34.1	43.94	15.4	44.32	43.35	18.7	38,455	0.05%
2023/08/14	10	42.49	19	42.87	42.80	-9	38,131	-0.02%
2023/08/11	46	43.07	47	43.00	42.85	-1	37,795	0.00%
2023/08/10	53	43.11	47	42.73	42.30	6	37,397	0.02%
2023/08/09	45.1	45.14	61	45.33	45.00	-15.9	36,606	-0.04%
2023/08/08	124.1	47.24	97	46.75	46.35	27.1	36,084	0.08%	大買/
2023/08/07	96.1	47.47	123.1	47.43	48.45	-27.1	35,289	-0.08%	大賣/
2023/08/04	45	45.73	32	45.80	45.15	13	33,829	0.04%
2023/08/02	33	45.75	4	44.90	44.95	29	33,238	0.09%
2023/08/01	12.3	47.87	25	48.33	48.60	-12.7	32,945	-0.04%
2023/07/31	48.1	47.73	42.2	49.29	47.05	5.9	32,749	0.02%
2023/07/28	23.3	46.35	15.9	47.97	49.50	7.5	32,343	0.02%
2023/07/27	11.3	47.30	3	46.93	46.80	8.3	32,140	0.03%
2023/07/26	56.1	47.52	27	48.03	47.10	29.1	31,987	0.09%
2023/07/25	52.2	48.85	29.1	48.76	48.30	23.1	31,791	0.07%
2023/07/24	32.1	49.30	65.1	50.31	49.90	-33	31,491	-0.10%
2023/07/21	43.7	46.06	85	46.98	49.30	-41.3	31,107	-0.13%
2023/07/20	82.5	47.57	59.2	47.58	46.80	23.3	30,607	0.08%
2023/07/19	136.6	51.70	136.3	52.18	51.10	0.2	29,960	0.00%	大買/大賣/
2023/07/18	273.5	53.50	223.5	52.80	50.40	49.9	27,034	0.18%	大買/大賣/
2023/07/17	16	52.20	34	52.20	52.20	-18	22,706	-0.08%
2023/07/14	69	46.89	79.1	47.43	47.50	-10	22,355	-0.04%
2023/07/13	11	43.17	122	43.15	43.20	-111	21,592	-0.51%	大賣/鉅額交易
2023/07/12	95	38.55	257.8	38.72	39.30	-162.8	20,937	-0.78%	大賣/鉅額交易
2023/07/11	48	35.75	41	35.80	35.75	7	18,866	0.04%
2023/07/10	35	34.95	9	34.94	34.90	26	18,579	0.14%
2023/07/07	37	35.24	34	35.30	35.35	3	18,406	0.02%
2023/07/06	31	35.63	8	35.80	35.55	23	18,239	0.13%
2023/07/05	26	36.89	28	36.63	36.15	-2	17,878	-0.01%
2023/07/04	71.5	37.46	148	37.70	37.70	-76.5	17,291	-0.44%	大賣/
2023/07/03	24	35.89	54	36.08	35.95	-30	16,168	-0.19%
2023/06/30	8	34.34	11	34.65	34.95	-3	15,723	-0.02%
2023/06/29	10	34.75	18	34.88	34.70	-8	15,578	-0.05%
2023/06/28	41	34.98	1	35.25	34.70	40	15,444	0.26%
2023/06/27	25	35.56	35.5	35.95	35.35	-10.5	15,208	-0.07%
2023/06/26	91	36.29	97.1	36.60	36.85	-6.1	14,732	-0.04%
2023/06/21	73	35.24	47.4	35.33	35.15	25.6	13,755	0.19%
2023/06/20	59	34.54	13	34.72	34.50	46	13,358	0.34%
2023/06/19	31.3	35.39	32	35.54	35.40	-0.7	13,068	-0.01%
2023/06/16	149.5	37.38	203	37.00	36.45	-53.5	12,329	-0.43%	大買/大賣/
2023/06/15	76	35.01	378.1	34.94	36.15	-302.1	10,611	-2.85%	大賣/鉅額交易
2023/06/14	6	32.78	8	32.73	32.90	-2	9,027	-0.02%
2023/06/13	13	33.04	17	32.76	32.85	-4	8,882	-0.05%
2023/06/12	11	32.20	7	32.06	32.10	4	8,565	0.05%
2023/06/09	4	32.54	13	32.39	32.40	-9	8,506	-0.11%
2023/06/08	39	31.81	3	31.88	31.55	36	8,322	0.43%
2023/06/07	3	32.47	1.1	32.48	32.40	1.9	8,188	0.02%
2023/06/06	25	31.99	30.1	31.95	31.95	-5.1	8,098	-0.06%
2023/06/05	15	33.07	14	33.23	32.65	1	7,965	0.01%
2023/06/02	66	33.05	53	33.15	32.90	13	7,652	0.17%
2023/06/01	107	33.21	193	33.63	33.40	-86	7,043	-1.22%	大買/大賣/
2023/05/31	14.3	31.75	38	31.68	31.95	-23.7	5,728	-0.41%
2023/05/30	16.2	31.05	61	30.86	31.00	-44.8	5,203	-0.86%
2023/05/29	20.5	31.06	51	30.94	31.40	-30.5	5,067	-0.60%
2023/05/26	10	29.51	4	29.51	29.25	6	4,433	0.14%
2023/05/25	2.1	29.50	8	29.62	29.50	-5.9	4,387	-0.13%
2023/05/24	17	29.33	1	29.35	29.20	16	4,322	0.37%
2023/05/23	64.1	29.46	11	29.48	29.25	53.1	4,223	1.26%
2023/05/22	3	30.20	15	30.44	30.15	-12	4,015	-0.30%
2023/05/19	18	29.63	23.3	29.85	30.20	-5.3	3,821	-0.14%
2023/05/18	5	28.60	8.6	28.61	28.40	-3.6	3,282	-0.11%
2023/05/17	0	0.00	0.3	28.20	28.35	-0.3	3,233	-0.01%
2023/05/16	1	28.20	5	28.30	28.25	-4	3,208	-0.12%
2023/05/15	5	27.95	6	28.08	28.00	-1	3,192	-0.03%
2023/05/12	5	27.90	5.2	27.90	27.85	-0.2	3,217	-0.01%
2023/05/11	1	27.90	0	0.00	27.85	1	3,316	0.03%
2023/05/10	0	0.00	1	28.05	28.15	-1	3,350	-0.03%
2023/05/09	1	27.95	0	0.00	27.95	1	3,426	0.03%
2023/05/08	6	28.09	1	28.15	28.10	5	3,450	0.14%
2023/05/05	0	0.00	1	28.25	28.15	-1	3,512	-0.03%
2023/05/04	3	28.25	0	0.00	28.35	3	3,526	0.09%
2023/05/03	1	28.40	0	0.00	28.35	1	3,541	0.03%
2023/04/28	2	28.35	7	28.44	28.40	-5	3,608	-0.14%
2023/04/27	0.9	28.10	0	0.00	28.30	0.9	3,589	0.03%
2023/04/26	0	0.00	3	27.90	28.10	-3	3,537	-0.08%
2023/04/25	1	27.95	4	28.15	28.10	-3	3,503	-0.09%
2023/04/24	4	28.29	1.1	28.30	28.30	3	3,441	0.09%
2023/04/21	0.3	28.05	6	27.91	27.75	-5.7	3,391	-0.17%
2023/04/20	6	27.95	4	28.00	27.85	2	3,378	0.06%
2023/04/19	25	28.08	0	0.00	27.95	25	3,349	0.75%
2023/04/18	2	28.28	9.7	28.36	28.25	-7.7	3,297	-0.23%
2023/04/17	7	28.61	26.1	28.60	28.60	-19.1	3,244	-0.59%
2023/04/14	8.1	27.96	6	28.08	28.10	2.1	3,103	0.07%
2023/04/13	4	27.78	1	27.70	27.80	3	3,054	0.10%
2023/04/12	3	27.75	0	0.00	27.75	3	3,082	0.10%
2023/04/11	6	27.91	4	27.89	27.90	2	3,085	0.06%
2023/04/10	0	0.00	2	27.45	27.40	-2	3,027	-0.07%
2023/04/07	3	27.42	1	27.40	27.40	2	3,009	0.07%
2023/04/06	5.1	27.30	2	27.25	27.30	3.1	2,993	0.10%
2023/03/31	7	27.34	0	0.00	27.30	7	2,977	0.24%
2023/03/30	4	27.38	0	0.00	27.35	4	2,995	0.13%
2023/03/29	6	27.46	0	0.00	27.45	6	2,977	0.20%
2023/03/28	2	28.50	1.6	28.50	28.50	0.4	3,005	0.01%
2023/03/27	0	0.00	0.3	28.65	28.65	-0.3	3,055	-0.01%
2023/03/24	2	28.65	10	28.70	28.70	-8	3,060	-0.26%
2023/03/23	0	0.00	2	28.55	28.60	-2	3,023	-0.07%
2023/03/22	2	28.78	1.1	28.81	28.80	0.9	3,014	0.03%
2023/03/21	1.2	28.56	2	28.43	28.55	-0.9	2,995	-0.03%
2023/03/20	12	28.35	0	0.00	28.35	12	2,979	0.40%
2023/03/16	0	0.00	0	27.90	27.90	0	2,933	0.00%
2023/03/15	3	28.22	0	0.00	28.20	3	2,914	0.10%
2023/03/14	33	28.24	2	28.25	28.25	31	2,932	1.06%
2023/03/13	6	28.45	0	0.00	28.50	6	2,929	0.20%
2023/03/10	24	28.74	0	0.00	28.65	24	2,899	0.83%
2023/03/09	45	29.02	1	29.10	29.05	44	2,864	1.54%
2023/03/08	5	29.19	0	0.00	29.15	5	2,812	0.18%
2023/03/07	18	29.26	0	0.00	29.35	18	2,771	0.65%
2023/03/06	19	29.29	8	29.25	29.35	11	2,738	0.40%
2023/03/03	7	29.35	0	29.35	29.35	7	2,700	0.26%
2023/03/02	3	29.25	5	29.17	29.45	-2	2,659	-0.08%
2023/03/01	94.3	29.56	6	29.49	29.50	88.3	2,598	3.40%
2023/02/24	0	0.00	1	31.40	31.60	-1	2,429	-0.04%
2023/02/23	2	31.25	2	31.25	31.20	0	2,369	0.00%
2023/02/22	0	0.00	3	31.00	31.00	-3	2,369	-0.13%
2023/02/21	1	30.90	1	30.90	31.10	0	2,378	0.00%
2023/02/20	1	30.95	21	31.00	30.95	-20	2,453	-0.82%
2023/02/16	1	30.85	1	30.90	30.90	0	2,530	0.00%
2023/02/15	2	30.70	5.1	30.80	30.75	-3.1	2,600	-0.12%
2023/02/14	2	31.05	0	0.00	31.05	2	2,588	0.08%
2023/02/13	3	30.65	0	0.00	30.70	3	2,686	0.11%
2023/02/10	0	0.00	1	30.75	30.80	-1	2,686	-0.04%
2023/02/09	7	31.04	1	30.85	30.90	6	2,666	0.23%
2023/02/08	1.6	31.83	4	31.93	31.85	-2.4	2,565	-0.09%
2023/02/07	1	31.90	0	0.00	31.85	1	2,512	0.04%
2023/02/06	0	0.00	0.1	31.35	31.50	-0.1	2,430	0.00%
2023/02/03	1	31.25	6	31.15	31.40	-5	2,400	-0.21%
2023/02/02	3	30.75	0	0.00	30.85	3	2,337	0.13%
2023/02/01	0	0.00	3	30.75	30.75	-3	2,309	-0.13%
2023/01/31	7	30.62	2	30.65	30.80	5	2,285	0.22%
2023/01/30	0	0.00	2	30.25	30.30	-2	2,225	-0.09%
2023/01/17	19.1	30.00	1	30.00	30.00	18.1	2,197	0.82%
2023/01/16	1	29.95	5	30.20	29.90	-4	2,190	-0.18%
2023/01/13	3	30.17	0	0.00	30.05	3	2,179	0.14%
2023/01/12	3.1	30.20	3	30.15	30.15	0.1	2,169	0.00%
2023/01/11	0	0.00	1	30.20	30.10	-1	2,177	-0.05%
2023/01/10	6	30.23	3	30.10	30.10	3	2,167	0.14%
2023/01/05	1	29.50	0	29.45	29.50	1	2,135	0.05%
2022/12/30	6	30.01	4	29.85	29.50	2	2,154	0.09%
2022/12/29	1	29.65	0	0.00	29.70	1	2,083	0.05%
2022/12/28	2	29.15	0	29.25	29.15	2	2,050	0.10%
2022/12/27	0	0.00	0.3	29.60	29.60	-0.3	2,047	-0.01%
2022/12/26	0.3	29.75	0	29.50	29.55	0.3	2,050	0.02%
2022/12/22	0	0.00	0	29.75	29.75	0	2,115	0.00%
2022/12/21	0	0.00	1	29.95	29.75	-1	2,089	-0.05%
2022/12/20	10	29.90	5.1	30.10	29.60	4.9	2,060	0.24%
2022/12/19	0	0.00	7	29.83	29.75	-7	2,012	-0.35%
2022/12/15	2	29.40	0	0.00	29.70	2	1,844	0.11%
2022/12/14	0	0.00	0	29.60	29.75	0	1,853	0.00%
2022/12/13	5	29.55	0.2	29.60	29.65	4.8	1,821	0.27%
2022/12/09	0	0.00	0	29.30	29.30	0	1,822	0.00%
2022/12/08	1	29.20	0	0.00	29.20	1	1,818	0.05%
2022/12/07	0	0.00	21.2	29.29	29.00	-21.2	1,826	-1.16%
2022/12/06	4	29.43	1	29.55	29.20	3	1,803	0.17%
2022/12/05	2	29.80	6	29.78	29.70	-4	1,764	-0.23%
2022/12/02	1.4	29.97	10.2	30.00	29.95	-8.7	1,791	-0.49%
2022/12/01	3	29.90	5	29.90	29.95	-2	1,794	-0.11%
2022/11/30	51	29.70	0	0.00	29.75	51	1,770	2.88%
2022/11/29	2	29.55	0	0.00	29.60	2	1,748	0.11%
2022/11/28	1	29.40	0.5	29.34	29.50	0.5	1,737	0.03%
2022/11/24	0	0.00	20	29.30	29.30	-20	1,718	-1.16%
2022/11/23	0	0.00	0	29.25	29.25	0	1,714	0.00%
2022/11/21	0	0.00	1	29.05	29.05	-1	1,716	-0.06%
2022/11/18	0	0.00	2	29.10	28.95	-2	1,727	-0.12%
2022/11/17	0	0.00	7	29.31	29.20	-7	1,703	-0.41%
2022/11/16	5	29.30	22	29.05	29.15	-17	1,685	-1.01%
2022/11/15	3	28.87	5	28.85	28.85	-2	1,608	-0.12%
2022/11/14	0	0.00	1.2	28.96	28.85	-1.2	1,586	-0.08%
2022/11/11	10	28.54	12	28.86	28.60	-2	1,541	-0.13%
2022/11/10	3	28.17	0	0.00	28.30	3	1,488	0.20%
2022/11/09	12	28.53	26.5	28.32	28.30	-14.5	1,472	-0.98%
2022/11/07	1	27.60	2	27.62	27.70	-1	1,428	-0.07%
2022/11/04	0	0.00	1.1	27.51	27.60	-1.1	1,456	-0.08%
2022/11/03	0	0.00	3	27.30	27.30	-3	1,483	-0.20%
2022/11/01	4	27.30	2	27.20	27.25	2	1,641	0.12%
2022/10/31	2	26.90	0	0.00	27.10	2	1,664	0.12%
2022/10/28	1	26.75	0	0.00	26.70	1	1,671	0.06%
2022/10/27	1	26.85	0	27.00	27.00	1	1,679	0.06%
2022/10/26	0	0.00	5	26.70	26.80	-5	1,686	-0.30%
2022/10/24	2	26.70	0.8	26.65	26.55	1.2	1,688	0.07%
2022/10/21	1	26.40	0	0.00	26.45	1	1,693	0.06%
2022/10/20	0	26.50	0.3	26.60	26.50	-0.2	1,697	-0.01%
2022/10/19	0	0.00	0.1	26.80	26.75	-0.1	1,702	0.00%
2022/10/18	0	26.65	0	26.65	26.65	0	1,695	0.00%
2022/10/14	0	0.00	2	26.65	26.55	-2	1,765	-0.11%
2022/10/13	2	26.20	0	0.00	26.25	2	1,785	0.11%
2022/10/12	5.1	26.80	0	0.00	26.75	5.1	1,781	0.29%
2022/10/11	1	26.70	0.2	26.80	26.70	0.8	1,805	0.04%
2022/10/05	1	27.50	5	27.47	27.40	-4	1,816	-0.22%
2022/10/03	0	26.75	1	26.90	26.90	-1	1,833	-0.05%
2022/09/30	1	26.95	0	0.00	27.00	1	1,852	0.05%
2022/09/29	0	0.00	2	26.93	27.15	-2	1,855	-0.11%
2022/09/28	9	26.26	4	26.11	26.15	5	1,804	0.28%
2022/09/27	0	0.00	2	26.45	26.60	-2	1,797	-0.11%
2022/09/26	3	26.68	0	0.00	26.50	3	1,808	0.17%
2022/09/23	1	27.50	0	0.00	27.35	1	1,795	0.06%
2022/09/22	0	27.50	0	0.00	27.50	0	1,830	0.00%
2022/09/20	0	27.80	0	0.00	27.75	0	1,838	0.00%
2022/09/19	0	0.00	2	27.95	27.75	-2	1,876	-0.11%
2022/09/16	4	27.85	0	0.00	27.70	4	1,895	0.21%
2022/09/13	1	28.25	0	28.25	28.25	1	2,143	0.05%
2022/09/07	1	27.15	0	0.00	27.10	1	2,160	0.05%
2022/09/06	1.2	27.76	0	0.00	27.35	1.2	2,158	0.06%
2022/09/05	0.1	27.75	0	0.00	27.75	0.1	2,153	0.00%
2022/09/02	2	27.80	0	0.00	27.80	2	2,165	0.09%
2022/09/01	21.1	28.00	0	0.00	27.80	21.1	2,174	0.97%
2022/08/29	2.5	27.85	0	27.95	27.90	2.5	2,146	0.12%
2022/08/25	0	28.40	0	0.00	28.35	0	2,123	0.00%
2022/08/24	0	0.00	2	28.50	28.40	-2	2,119	-0.09%
2022/08/23	2.1	28.55	0	28.55	28.50	2.1	2,137	0.10%
2022/08/22	2	28.75	0	28.60	28.75	2	2,143	0.09%
2022/08/19	0	0.00	0	29.00	28.90	0	2,143	0.00%
2022/08/18	0	0.00	0	28.70	28.70	0	2,138	0.00%
2022/08/17	0	0.00	0	28.60	28.55	0	2,138	0.00%
2022/08/15	5	28.65	1.2	28.79	28.85	3.8	2,152	0.17%
2022/08/11	0	0.00	2	29.15	29.10	-2	2,104	-0.10%
2022/08/10	0	0.00	11	29.41	29.10	-11	2,090	-0.53%
2022/08/09	4	28.83	3	29.15	29.45	1	2,078	0.05%
2022/08/08	0	0.00	0.5	28.55	28.70	-0.5	2,003	-0.03%
2022/08/05	0	0.00	7.1	28.13	28.30	-7.1	1,993	-0.36%
2022/08/04	2	27.75	0	0.00	28.00	2	2,026	0.10%
2022/08/03	4	27.83	0	0.00	27.85	4	2,072	0.19%
2022/08/02	4	27.90	3	28.05	27.95	1	2,110	0.05%
2022/08/01	3	28.10	1.1	28.20	28.15	1.9	2,126	0.09%
2022/07/29	0	0.00	1	28.20	28.15	-1	2,158	-0.05%
2022/07/27	2	27.95	2	28.10	28.05	0	2,203	0.00%
2022/07/26	0	0.00	1	28.05	28.00	-1	2,215	-0.05%
2022/07/22	13	28.29	4	28.30	28.20	9	2,242	0.40%
2022/07/21	1.1	27.88	6	27.67	28.05	-4.9	2,251	-0.22%
2022/07/20	0	27.50	0	0.00	27.20	0	2,235	0.00%
2022/07/15	0	0.00	1	26.95	27.00	-1	2,247	-0.04%
2022/07/13	2	26.90	11	26.86	26.80	-9	2,280	-0.39%
2022/07/12	10	26.61	0.6	26.65	26.45	9.4	2,285	0.41%
2022/07/11	0.1	27.10	0	0.00	27.00	0.1	2,286	0.00%
2022/07/08	4	27.35	4	27.70	27.40	0	2,300	0.00%
2022/07/07	2	26.80	4	27.05	27.40	-2	2,322	-0.09%
2022/07/06	0	0.00	4	26.90	26.75	-4	2,338	-0.17%
2022/07/05	2	26.95	2	27.10	27.15	0	2,383	0.00%
2022/07/01	5	27.11	0	0.00	26.80	5	2,488	0.20%
2022/06/30	2	27.58	0	0.00	27.45	2	2,556	0.08%
2022/06/29	6	28.08	0	0.00	28.10	6	2,619	0.23%
2022/06/28	1	28.65	0	0.00	28.35	1	2,820	0.04%
2022/06/27	0	0.00	5.9	28.75	28.80	-5.9	2,991	-0.20%
2022/06/24	5	28.58	1	28.35	28.45	4	3,084	0.13%
2022/06/23	2	28.40	1	28.65	28.20	1	3,156	0.03%
2022/06/22	1	28.35	0	0.00	28.35	1	3,196	0.03%
2022/06/21	0	0.00	7	28.61	28.70	-7	3,201	-0.22%
2022/06/20	2	27.50	0	27.20	27.20	2	3,068	0.07%
2022/06/17	0	0.00	0	27.70	27.90	0	3,077	0.00%
2022/06/16	0	0.00	0	27.70	27.65	0	3,073	0.00%
2022/06/14	1.1	27.73	4	27.64	27.90	-2.9	3,145	-0.09%
2022/06/13	0.1	27.95	10	27.90	27.90	-9.9	3,175	-0.31%
2022/06/10	0	28.00	0	0.00	28.20	0	3,200	0.00%
2022/06/06	1	27.90	0	0.00	27.85	1	3,402	0.03%
2022/06/02	1	28.00	11.5	27.95	28.00	-10.5	3,636	-0.29%
2022/06/01	0	0.00	0.2	28.20	28.15	-0.2	3,742	-0.01%
2022/05/31	0	0.00	3	28.00	28.00	-3	3,798	-0.08%
2022/05/27	0	0.00	1	27.50	27.60	-1	3,954	-0.03%
2022/05/26	2	27.35	2	27.55	27.50	0	4,251	0.00%
2022/05/24	3	27.50	2	27.50	27.45	1	4,390	0.02%
2022/05/20	0	0.00	1	27.15	27.10	-1	4,512	-0.02%
2022/05/19	4	26.78	1	27.00	26.90	3	4,639	0.06%
2022/05/18	1	27.00	5	27.30	27.20	-4	4,660	-0.09%
2022/05/17	0	0.00	15	27.00	27.05	-15	4,720	-0.32%
2022/05/16	0	0.00	1	26.90	26.85	-1	4,764	-0.02%
2022/05/13	0	0.00	1	26.55	26.55	-1	4,848	-0.02%
2022/05/12	8.2	26.24	0	26.35	26.15	8.2	4,878	0.17%
2022/05/11	8.6	26.84	0	0.00	26.65	8.6	4,858	0.18%
2022/05/10	8	26.93	3.2	26.92	27.15	4.8	4,843	0.10%
2022/05/09	2	27.50	0	0.00	27.50	2	4,832	0.04%
2022/05/06	12	27.88	0	28.00	27.85	12	4,838	0.25%
2022/05/05	3	28.10	0	0.00	28.25	3	4,840	0.06%
2022/05/04	2	28.00	0	0.00	28.00	2	4,843	0.04%
2022/05/03	0	0.00	1	27.90	27.95	-1	4,898	-0.02%
2022/04/29	0	0.00	0.1	28.05	27.75	-0.1	4,951	0.00%
2022/04/28	3.3	27.80	0	0.00	27.80	3.3	4,978	0.07%
2022/04/27	28	27.54	0	0.00	27.80	28	5,007	0.56%
2022/04/26	1	28.00	4	28.05	28.00	-3	5,007	-0.06%
2022/04/25	38.2	28.06	0	0.00	27.95	38.2	5,038	0.76%
2022/04/22	2.1	28.60	0	0.00	28.75	2.1	5,051	0.04%
2022/04/20	0	0.00	6.8	28.64	28.75	-6.8	5,174	-0.13%
2022/04/18	16	28.10	0	0.00	28.10	16	5,247	0.30%
2022/04/15	0	0.00	0.1	28.35	28.35	-0.1	5,300	0.00%
2022/04/14	5	28.47	2	28.55	28.55	3	5,386	0.06%
2022/04/13	0.5	28.35	0	0.00	28.20	0.5	5,452	0.01%
2022/04/12	14	28.07	13.8	28.12	28.25	0.2	5,478	0.00%
2022/04/11	16	28.28	3	28.30	28.20	13	5,506	0.24%
2022/04/08	20	28.25	0	0.00	28.20	20	5,630	0.36%
2022/04/07	75.1	28.40	1.5	28.58	28.25	73.6	5,830	1.26%
2022/04/06	3.1	28.80	38.1	28.80	28.90	-35	6,006	-0.58%
2022/04/01	8	29.30	6	29.20	29.35	2	6,019	0.03%
2022/03/31	6.1	29.64	1	29.75	29.55	5.1	6,065	0.08%
2022/03/30	8	31.85	205	31.75	31.75	-197	5,901	-3.34%	大賣/鉅額交易
2022/03/29	6	31.98	0	31.90	31.85	6	5,822	0.10%
2022/03/28	8	32.06	1.2	32.09	32.05	6.8	5,755	0.12%
2022/03/25	8	32.45	15.4	32.51	32.40	-7.4	5,732	-0.13%
2022/03/24	0	0.00	9	32.33	32.50	-9	5,822	-0.15%
2022/03/23	0	0.00	2	32.35	32.30	-2	6,297	-0.03%
2022/03/22	0	0.00	5	32.11	32.20	-5	6,533	-0.08%
2022/03/21	2	32.05	4	32.01	32.00	-2	6,617	-0.03%
2022/03/18	1	31.75	0	0.00	31.75	1	6,829	0.01%
2022/03/17	1	32.00	4.1	32.05	32.00	-3.1	7,234	-0.04%
2022/03/16	1	31.60	0	0.00	31.80	1	7,434	0.01%
2022/03/14	1	31.90	0.3	32.00	32.05	0.7	7,549	0.01%
2022/03/11	8.2	31.78	70	31.84	31.75	-61.8	7,637	-0.81%
2022/03/10	6.3	31.91	0.6	31.85	31.85	5.7	7,640	0.07%
2022/03/09	0	0.00	0.1	31.55	31.45	-0.1	7,658	0.00%
2022/03/08	106.1	31.58	2	31.45	31.20	104.1	7,690	1.35%	大買/鉅額交易
2022/03/07	10	32.35	12	32.37	32.35	-2	7,534	-0.03%
2022/03/04	1	33.00	0.1	33.05	33.05	0.9	7,568	0.01%
2022/03/02	0.7	32.61	0	0.00	32.70	0.7	7,913	0.01%
2022/03/01	33.2	32.37	18	32.58	32.60	15.2	8,286	0.18%
2022/02/25	4	33.59	1	33.60	33.55	3	8,201	0.04%
2022/02/24	26	33.92	2	33.78	33.70	24	8,397	0.29%
2022/02/23	1	34.25	1.3	34.16	34.30	-0.3	8,850	0.00%
2022/02/22	33	33.97	0	33.95	33.95	33	10,310	0.32%
2022/02/21	10	34.45	2	34.43	34.45	8	10,599	0.08%
2022/02/18	5	33.65	1	33.95	33.95	4	11,073	0.04%
2022/02/17	20	34.19	2	34.22	34.00	18	11,685	0.15%
2022/02/16	12	34.05	8	34.11	34.00	4	11,823	0.03%
2022/02/15	9	34.07	1	34.10	33.75	8	12,048	0.07%
2022/02/14	47.2	33.53	6	33.65	33.90	41.1	11,967	0.34%
2022/02/11	6	33.66	0.2	33.70	33.75	5.8	11,970	0.05%
2022/02/10	0	0.00	17	33.51	33.70	-17	11,976	-0.14%
2022/02/09	0	0.00	0.1	33.70	33.75	-0.1	11,960	0.00%
2022/02/08	0.1	33.50	0	0.00	33.50	0.1	11,952	0.00%
2022/02/07	0	0.00	1	32.95	33.00	-1	11,982	-0.01%
2022/01/26	2	32.18	1	32.30	32.30	1	12,069	0.01%
2022/01/25	3	32.25	12	32.23	32.25	-9	12,060	-0.07%
2022/01/24	3	32.37	24	32.61	32.80	-21	12,018	-0.17%
2022/01/21	2	33.43	3	33.20	33.10	-1	11,989	-0.01%
2022/01/20	0	0.00	3.9	33.63	33.75	-3.9	11,943	-0.03%
2022/01/19	1	33.55	0.2	33.55	33.50	0.8	11,931	0.01%
2022/01/18	1	33.85	0	0.00	33.75	1	11,920	0.01%
2022/01/17	2	33.43	1	33.25	33.60	1	11,862	0.01%
2022/01/14	11	33.03	4	33.00	33.00	7	11,802	0.06%
2022/01/13	1	33.40	1	33.50	33.50	0	11,708	0.00%
2022/01/12	18	33.45	2	33.70	33.40	16	11,669	0.14%
2022/01/11	6	33.36	2	33.50	33.50	4	11,629	0.03%
2022/01/10	2	33.53	1	33.70	33.65	1	11,562	0.01%
2022/01/07	8	33.93	13	34.07	33.80	-5	11,500	-0.04%
2022/01/06	2	33.95	15	34.21	34.45	-13	11,401	-0.11%
2022/01/05	0	0.00	6	34.55	34.20	-6	11,325	-0.05%
2022/01/04	0	0.00	2	34.55	34.50	-2	11,295	-0.02%
2022/01/03	9	34.59	3.1	34.79	34.50	5.9	11,256	0.05%
2021/12/30	9.4	34.94	7	35.19	35.20	2.4	11,091	0.02%
2021/12/29	40	34.82	55.2	34.88	34.95	-15.2	10,858	-0.14%
2021/12/28	4	34.45	5	34.55	34.50	-1	10,623	-0.01%
2021/12/27	0	0.00	12.3	34.18	34.35	-12.3	10,562	-0.12%
2021/12/24	15	33.80	3	33.85	33.80	12	10,479	0.11%
2021/12/23	0	0.00	30	33.89	34.00	-30	10,452	-0.29%
2021/12/22	2	33.80	65	33.87	33.70	-63	10,393	-0.61%
2021/12/21	2	33.75	5	33.89	33.90	-3	10,374	-0.03%
2021/12/20	9	33.61	40	33.60	33.70	-31	10,357	-0.30%
2021/12/17	31	34.34	66.8	34.71	34.10	-35.8	10,305	-0.35%
2021/12/16	44	34.32	48	34.27	34.40	-4	9,813	-0.04%
2021/12/15	87	34.01	10	33.79	33.70	77	9,596	0.80%
2021/12/14	8	34.02	4.8	34.02	33.85	3.2	9,587	0.03%
2021/12/13	42	34.15	17.2	34.24	34.10	24.8	9,414	0.26%
2021/12/10	32	33.30	6	33.35	33.40	26	9,008	0.29%
2021/12/09	0	0.00	10.3	32.83	32.75	-10.3	8,775	-0.12%
2021/12/08	90.4	32.72	3	32.70	32.70	87.4	8,721	1.00%
2021/12/07	53	32.70	4	32.70	32.80	49	8,643	0.57%
2021/12/06	5	32.30	0.1	32.30	32.30	4.9	8,531	0.06%
2021/12/03	20	32.40	2	32.15	32.20	18	8,534	0.21%
2021/12/02	2.2	31.72	12	31.96	31.70	-9.8	8,484	-0.12%
2021/12/01	6	31.81	4	31.73	32.15	2	8,477	0.02%
2021/11/30	10	32.08	1	32.35	32.00	9	8,680	0.10%
2021/11/29	19	31.60	4	31.58	31.70	15	8,595	0.17%
2021/11/26	25.2	32.19	294	32.15	32.00	-268.8	8,421	-3.19%	大賣/鉅額交易
2021/11/25	32.1	33.41	6	33.00	32.90	26.1	8,127	0.32%
2021/11/24	16	33.82	7.1	33.92	34.00	8.9	7,668	0.12%
2021/11/23	7	34.16	207.9	34.11	33.90	-200.9	7,460	-2.69%	大賣/鉅額交易
2021/11/22	128	34.88	31	34.22	34.50	97	7,209	1.35%	大買/
2021/11/19	321.5	34.10	221	34.27	34.40	100.5	6,688	1.50%	大買/大賣/
2021/11/18	10	32.10	11	31.97	32.10	-1	5,175	-0.02%
2021/11/17	43	32.33	46.2	32.00	31.75	-3.2	4,806	-0.07%
2021/11/16	55	31.58	47.7	31.61	32.10	7.3	4,217	0.17%
2021/11/15	26	29.98	31	30.06	30.10	-5	3,605	-0.14%
2021/11/12	19	29.73	69	29.79	29.70	-50	3,436	-1.45%
2021/11/11	0	0.00	2	29.20	29.10	-2	3,242	-0.06%
2021/11/10	5	29.18	23	29.16	29.25	-18	3,266	-0.55%
2021/11/09	0	0.00	6	28.99	29.05	-6	3,292	-0.18%
2021/11/08	3.1	28.85	0.1	28.85	28.90	3	3,265	0.09%
2021/11/05	5	28.81	0	0.00	28.90	5	3,284	0.15%
2021/11/04	1.1	29.27	1	29.05	28.90	0.1	3,313	0.00%
2021/11/03	60	29.07	0	0.00	29.25	60	3,272	1.83%
2021/11/02	0	0.00	10	28.75	28.75	-10	3,183	-0.31%
2021/11/01	0	0.00	5	28.85	28.80	-5	3,173	-0.16%
2021/10/29	0	0.00	1	28.70	28.75	-1	3,165	-0.03%
2021/10/27	25	28.52	4	28.35	28.55	21	3,137	0.67%
2021/10/26	0	0.00	1	28.45	28.35	-1	3,135	-0.03%
2021/10/21	1	28.15	0	28.15	28.15	1	3,267	0.03%
2021/10/20	1	28.25	0	0.00	28.25	1	3,280	0.03%
2021/10/19	2	28.30	15	28.30	28.30	-13	3,312	-0.39%
2021/10/18	5	28.25	0	0.00	28.30	5	3,356	0.15%
2021/10/15	0	0.00	10	28.15	28.30	-10	3,442	-0.29%
2021/10/13	1.1	28.02	0	0.00	28.00	1.1	3,702	0.03%
2021/10/08	0	0.00	0.1	28.10	28.10	-0.1	3,877	0.00%
2021/10/07	1	28.00	0	0.00	28.00	1	4,040	0.02%
2021/10/06	1	27.80	0	0.00	27.70	1	5,494	0.02%
2021/10/05	0	0.00	1	27.55	27.75	-1	5,994	-0.02%
2021/10/04	3	27.90	50	27.81	27.70	-47	5,984	-0.79%
2021/10/01	5	28.07	0	0.00	28.05	5	5,963	0.08%
2021/09/30	0	0.00	2	28.60	28.65	-2	5,940	-0.03%
2021/09/29	6	28.56	76	28.60	28.60	-70	5,954	-1.18%
2021/09/27	44	29.12	2.1	29.09	28.95	41.9	5,926	0.71%
2021/09/24	17	29.10	0	0.00	29.05	17	5,964	0.29%
2021/09/23	0	0.00	2	28.65	28.70	-2	5,876	-0.03%
2021/09/22	5	28.30	100	28.30	28.70	-95	5,856	-1.62%
2021/09/17	0	0.00	31	28.75	28.75	-31	5,835	-0.53%
2021/09/16	98	28.85	31	28.65	28.70	67	5,753	1.16%
2021/09/15	60	28.47	0	28.15	28.30	60	5,696	1.05%
2021/09/14	0	0.00	1	28.15	28.20	-1	5,662	-0.02%
2021/09/13	1	28.15	0.1	28.10	28.10	0.9	5,666	0.02%
2021/09/10	0	0.00	15	28.15	28.15	-15	5,659	-0.27%
2021/09/09	41	28.43	0	0.00	28.30	41	5,650	0.73%
2021/09/08	11	28.37	0	0.00	28.30	11	5,646	0.19%
2021/09/07	14	28.89	1	28.70	28.70	13	5,619	0.23%
2021/09/06	74	29.24	0	0.00	28.80	74	5,621	1.32%
2021/09/03	40	28.94	17	28.97	28.95	23	5,543	0.41%
2021/09/01	6	28.05	9.1	28.09	28.05	-3.1	5,276	-0.06%
2021/08/31	10	27.84	0	0.00	27.90	10	5,270	0.19%
2021/08/30	1	27.75	1	27.80	27.80	0	5,344	0.00%
2021/08/26	1	27.90	0	0.00	27.80	1	5,434	0.02%
2021/08/24	0	0.00	6	27.60	27.60	-6	5,518	-0.11%
2021/08/23	0	0.00	13	27.42	27.55	-13	5,549	-0.23%
2021/08/20	1	27.05	4	27.05	27.00	-3	5,554	-0.05%
2021/08/19	3	27.20	3	27.15	27.10	0	5,566	0.00%
2021/08/18	0	0.00	1.1	27.40	27.60	-1.1	5,550	-0.02%
2021/08/17	9	27.52	0	0.00	27.50	9	5,566	0.16%
2021/08/16	12	27.87	0	0.00	27.90	12	5,546	0.22%
2021/08/13	5	28.45	3	28.43	28.30	2	5,520	0.04%
2021/08/12	0.1	27.85	9	27.95	28.10	-8.9	5,470	-0.16%
2021/08/11	1	27.80	0	0.00	27.80	1	5,515	0.02%
2021/08/10	7	27.96	1	27.90	27.95	6	5,556	0.11%
2021/08/09	3	28.62	4	28.55	28.50	-1	5,694	-0.02%
2021/08/06	2	28.75	3	28.75	28.80	-1	5,769	-0.02%
2021/08/05	0	0.00	1	28.60	28.60	-1	5,867	-0.02%
2021/08/03	0	0.00	3	28.45	28.50	-3	6,232	-0.05%
2021/08/02	0	0.00	0	28.40	28.40	0	6,269	0.00%
2021/07/30	0	0.00	0.1	28.30	28.40	-0.1	6,310	0.00%
2021/07/29	0	0.00	2	28.45	28.45	-2	6,372	-0.03%
2021/07/28	2	28.35	2.6	28.58	28.35	-0.6	6,441	-0.01%
2021/07/27	1	28.65	17	28.62	28.80	-16	6,594	-0.24%
2021/07/26	9	28.30	84	28.15	28.25	-75	6,646	-1.13%
2021/07/23	0.5	28.25	8	28.14	28.25	-7.5	7,059	-0.11%
2021/07/22	0	0.00	8	28.01	27.90	-8	7,312	-0.11%
2021/07/21	2	28.05	5	28.19	27.90	-3	7,324	-0.04%
2021/07/20	4	28.18	3	28.17	28.10	1	7,314	0.01%
2021/07/19	13	28.52	165	28.55	28.45	-152	7,288	-2.09%	大賣/鉅額交易
2021/07/16	1	29.15	5	29.14	29.10	-4	7,285	-0.05%
2021/07/15	5	29.20	2	29.35	29.50	3	7,344	0.04%
2021/07/14	8	29.29	18	29.40	29.25	-10	7,416	-0.13%
2021/07/13	59.6	30.67	40	30.80	29.55	19.6	7,341	0.27%
2021/07/12	21.1	29.33	26	29.76	30.45	-4.9	5,937	-0.08%
2021/07/08	1	28.10	3.2	28.03	28.05	-2.2	5,561	-0.04%
2021/07/07	0	0.00	4	28.04	27.95	-4	5,654	-0.07%
2021/07/05	0	0.00	4	28.10	28.00	-4	5,777	-0.07%
2021/07/01	1	27.95	2	28.00	28.00	-1	5,852	-0.02%
2021/06/30	5	27.51	2	27.60	27.60	3	5,848	0.05%
2021/06/29	0	0.00	18	27.63	27.55	-18	5,913	-0.30%
2021/06/28	0	27.70	0	27.70	27.70	0	5,966	0.00%
2021/06/25	0	0.00	22.2	27.78	27.75	-22.2	6,021	-0.37%
2021/06/24	0	0.00	5	27.80	27.80	-5	6,065	-0.08%
2021/06/23	5.1	27.75	0.5	27.75	27.80	4.6	6,143	0.08%
2021/06/22	0	0.00	1	27.70	27.70	-1	6,248	-0.02%
2021/06/21	4	27.70	0.1	27.65	27.65	3.9	6,351	0.06%
2021/06/18	11	27.86	9	27.98	28.00	2	6,456	0.03%
2021/06/17	2	27.70	0	0.00	27.90	2	6,533	0.03%
2021/06/16	12	27.78	0	0.00	27.75	12	6,605	0.18%
2021/06/15	0	0.00	2	27.83	27.90	-2	6,659	-0.03%
2021/06/11	0	0.00	1	27.55	27.50	-1	6,697	-0.01%
2021/06/10	5	27.53	1	27.60	27.55	4	6,765	0.06%
2021/06/09	3.1	27.72	0	0.00	27.70	3.1	6,812	0.05%
2021/06/08	4	27.96	2	27.90	27.90	2	6,922	0.03%
2021/06/07	14.1	27.89	2	28.00	28.00	12.1	7,096	0.17%
2021/06/03	0	0.00	2	28.35	28.65	-2	7,636	-0.03%
2021/06/02	1	28.20	0	0.00	28.20	1	7,630	0.01%
2021/05/31	2	28.18	5	28.22	28.20	-3	7,625	-0.04%
2021/05/28	0	0.00	4	28.20	28.20	-4	7,626	-0.05%
2021/05/27	1	27.90	2	27.95	28.15	-1	7,729	-0.01%
2021/05/26	1	28.25	4.1	28.15	28.25	-3.1	7,825	-0.04%
2021/05/25	6.1	28.18	5	28.23	28.25	1.1	7,869	0.01%
2021/05/24	2	27.35	0	0.00	27.90	2	7,959	0.03%
2021/05/21	2.3	27.20	7	27.40	27.30	-4.7	8,241	-0.06%
2021/05/20	0.2	27.25	0	0.00	27.00	0.2	8,340	0.00%
2021/05/19	8.1	26.97	1	26.85	26.95	7.1	8,349	0.08%
2021/05/18	18	26.23	7	26.94	27.00	11	8,339	0.13%
2021/05/17	126	25.75	142.1	25.65	25.65	-16.1	8,341	-0.19%	大買/大賣/
2021/05/14	0.9	27.30	0.5	27.45	27.45	0.4	8,180	0.00%
2021/05/13	9.3	26.88	3.8	26.96	27.00	5.4	8,103	0.07%
2021/05/12	51.9	27.54	57.1	27.61	27.45	-5.2	7,988	-0.07%
2021/05/11	64	28.72	44	28.72	28.60	20	7,759	0.26%
2021/05/10	23.2	29.03	7	29.02	29.00	16.2	7,676	0.21%
2021/05/07	1	29.00	7.2	29.11	29.30	-6.2	7,685	-0.08%
2021/05/06	7	28.62	20	28.85	28.90	-13	7,676	-0.17%
2021/05/05	10	28.94	13.1	29.03	28.80	-3.1	7,625	-0.04%
2021/05/04	12	28.87	14	28.95	28.85	-2	7,576	-0.03%
2021/05/03	24	29.94	1	29.95	29.75	23	7,425	0.31%
2021/04/29	18	30.69	12	30.91	30.60	6	7,303	0.08%
2021/04/28	12	30.14	17.2	30.06	30.30	-5.2	6,924	-0.08%
2021/04/27	1	29.45	10.2	29.45	29.50	-9.2	6,734	-0.14%
2021/04/26	7	29.39	13	29.41	29.40	-6	6,735	-0.09%
2021/04/23	10	29.29	7	29.44	29.35	3	6,707	0.04%
2021/04/22	32	29.90	10	29.63	29.35	22	6,801	0.32%
2021/04/21	14	30.03	12	29.88	30.15	2	6,734	0.03%
2021/04/20	5	29.65	20	29.60	29.80	-15	6,621	-0.23%
2021/04/16	2	28.90	3	29.02	29.15	-1	6,590	-0.02%
2021/04/15	1	28.75	6.1	28.83	28.85	-5.1	6,609	-0.08%
2021/04/14	53	28.66	22	28.61	28.65	31	6,617	0.47%
2021/04/13	32	29.07	0.1	28.90	28.90	31.9	6,607	0.48%
2021/04/12	18	29.38	144	29.30	29.30	-126	6,532	-1.93%	大賣/鉅額交易
2021/04/09	12	29.31	1.4	29.23	29.45	10.6	6,479	0.16%
2021/04/08	1	29.20	8	29.15	29.20	-7	6,460	-0.11%
2021/04/07	6.9	28.99	5	29.11	29.15	1.9	6,483	0.03%
2021/04/06	6	29.08	8	29.14	29.05	-2	6,496	-0.03%
2021/04/01	10.1	29.15	25	29.09	29.15	-14.9	6,453	-0.23%
2021/03/31	6	28.73	8	28.81	28.85	-2	6,398	-0.03%
2021/03/30	15	28.57	24	28.65	28.70	-9	6,349	-0.14%
2021/03/29	4	28.65	3	28.68	28.65	1	6,295	0.02%
2021/03/26	14	28.58	44	28.61	28.60	-30	6,283	-0.48%
2021/03/25	5	28.72	14	28.64	28.65	-9	6,276	-0.14%
2021/03/24	7	29.29	8	29.30	29.30	-1	6,234	-0.02%
2021/03/23	12	29.20	10	29.15	29.25	2	6,178	0.03%
2021/03/22	2	28.83	7	28.97	28.95	-5	6,122	-0.08%
2021/03/19	5	28.93	1	29.00	29.10	4	6,135	0.07%
2021/03/18	7	29.07	13	29.07	29.05	-6	6,113	-0.10%
2021/03/17	16	29.09	0.4	29.10	29.10	15.6	6,181	0.25%
2021/03/16	260	29.13	10.1	29.15	29.15	249.9	6,395	3.91%	大買/鉅額交易
2021/03/15	9	29.06	21.7	28.96	29.10	-12.7	6,548	-0.19%
2021/03/12	17	28.64	17	28.80	28.95	0	7,216	0.00%
2021/03/11	157	28.78	10	29.03	28.80	147	7,457	1.97%	大買/鉅額交易
2021/03/10	18	28.79	5	28.77	28.80	13	7,347	0.18%
2021/03/09	40.3	28.34	52	28.43	28.45	-11.7	7,224	-0.16%
2021/03/08	3	30.30	2	30.40	30.30	1	6,814	0.01%
2021/03/05	8	30.22	10	30.30	30.30	-2	6,822	-0.03%
2021/03/04	39	30.43	0	0.00	30.40	39	6,845	0.57%
2021/03/03	8	30.50	2	30.55	30.60	6	6,834	0.09%
2021/03/02	43	31.24	0	0.00	30.60	43	6,832	0.63%
2021/02/26	3	30.37	11.5	30.55	30.95	-8.5	6,770	-0.13%
2021/02/25	0	0.00	3	30.60	30.65	-3	6,746	-0.04%
2021/02/24	3	30.63	17	30.66	30.50	-14	6,816	-0.21%
2021/02/23	5	30.96	19	30.94	31.00	-14	6,687	-0.21%
2021/02/22	16	30.08	2	30.10	30.25	14	6,367	0.22%
2021/02/19	15	29.70	11	29.65	29.90	4	6,263	0.06%
2021/02/18	20	29.58	3.3	29.50	29.65	16.7	6,260	0.27%
2021/02/17	28	29.36	31	29.33	29.40	-3	6,317	-0.05%
2021/02/05	8	29.23	10	29.38	29.25	-2	6,284	-0.03%
2021/02/04	6	29.15	0.2	29.30	29.15	5.8	6,286	0.09%
2021/02/03	0.4	29.20	10	29.25	29.30	-9.6	6,351	-0.15%
2021/02/02	0.9	29.20	6	29.20	29.25	-5.1	6,382	-0.08%
2021/02/01	7	28.84	10	29.00	29.00	-3	6,387	-0.05%
2021/01/29	36	29.11	0	0.00	29.10	36	6,375	0.56%
2021/01/28	12	29.24	0	29.35	29.30	12	6,332	0.19%
2021/01/27	31	29.53	0	0.00	29.45	31	6,298	0.49%
2021/01/26	1	29.30	0	0.00	29.35	1	6,288	0.02%
2021/01/25	30	29.38	5.3	29.43	29.50	24.7	6,277	0.39%
2021/01/22	6	29.15	11.5	29.16	29.30	-5.5	6,252	-0.09%
2021/01/21	5	29.15	0	0.00	29.20	5	6,236	0.08%
2021/01/20	13	29.37	0	0.00	29.15	13	6,197	0.21%
2021/01/19	13	30.02	0	0.00	29.80	13	6,118	0.21%
2021/01/18	8	29.64	0	0.00	29.90	8	6,074	0.13%
2021/01/15	9	29.84	3	30.03	29.85	6	6,042	0.10%
2021/01/14	13	29.98	4	30.00	30.05	9	5,906	0.15%
2021/01/13	5	29.88	0.4	29.80	29.85	4.6	5,892	0.08%
2021/01/12	8	29.92	1.1	29.71	29.80	6.9	5,874	0.12%
2021/01/11	48	29.88	14	30.02	30.15	34	5,800	0.59%
2021/01/08	12	29.35	0.4	29.40	29.40	11.6	5,671	0.21%
2021/01/07	1	29.40	5	29.45	29.40	-4	5,610	-0.07%
2021/01/06	13	29.72	39	29.71	29.40	-26	5,588	-0.47%
2021/01/05	1.7	29.53	4	29.55	29.60	-2.3	5,539	-0.04%
2021/01/04	8	29.52	2	29.45	29.50	6	5,540	0.11%
2020/12/31	1	29.50	4	29.73	29.50	-3	5,528	-0.05%
2020/12/30	17	29.51	92	29.57	29.65	-75	5,496	-1.36%
2020/12/29	13	29.26	11	29.20	29.30	2	5,419	0.04%
2020/12/28	1	29.40	0	0.00	29.40	1	5,366	0.02%
2020/12/25	5	29.45	3	29.33	29.30	2	5,361	0.04%
2020/12/24	2.2	29.15	0	0.00	29.20	2.2	5,336	0.04%
2020/12/23	0	0.00	2	29.18	29.15	-2	5,323	-0.04%
2020/12/22	39	29.10	6	29.29	29.00	33	5,341	0.62%
2020/12/21	9	29.08	0	0.00	29.20	9	5,356	0.17%
2020/12/18	39	29.39	6.1	29.68	29.40	32.9	5,325	0.62%
2020/12/17	8	29.17	1.2	29.16	29.20	6.8	5,288	0.13%
2020/12/16	33.2	29.30	2	29.35	29.40	31.2	5,248	0.60%
2020/12/15	49	29.49	1	29.25	29.25	48	5,195	0.92%
2020/12/14	20	29.81	10	29.83	29.80	10	5,096	0.20%
2020/12/11	1	30.00	9	29.70	29.70	-8	5,063	-0.16%
2020/12/10	6	30.07	4	29.98	30.05	2	4,961	0.04%
2020/12/09	6.8	31.27	8.1	31.13	31.15	-1.3	4,696	-0.03%
2020/12/08	49	32.10	42	32.00	31.75	7	4,523	0.15%
2020/12/07	27	30.77	18.1	30.42	31.25	8.9	3,891	0.23%
2020/12/04	4	29.85	2	29.90	29.90	2	3,535	0.06%
2020/12/03	0	0.00	17.2	29.72	29.65	-17.2	3,472	-0.50%
2020/12/02	21.2	29.59	1	29.55	29.60	20.2	3,435	0.59%
2020/12/01	5	29.30	4	29.53	29.65	1	3,423	0.03%
2020/11/30	4	29.63	4	29.70	29.50	0	3,409	0.00%
2020/11/27	0	0.00	12	29.74	29.75	-12	3,366	-0.36%
2020/11/26	10	29.65	5	29.63	29.65	5	3,339	0.15%
2020/11/25	2	29.40	2.2	29.68	29.65	-0.2	3,340	-0.01%
2020/11/24	7	29.71	4	29.70	29.60	3	3,319	0.09%
2020/11/23	5.3	29.31	25.8	29.30	29.60	-20.5	3,263	-0.63%
2020/11/20	16	29.15	0	29.10	29.10	16	3,261	0.49%
2020/11/19	0	0.00	1	29.25	29.20	-1	3,269	-0.03%
2020/11/18	1	29.10	3	29.15	29.20	-2	3,272	-0.06%
2020/11/17	2	29.00	20	29.05	29.00	-18	3,295	-0.55%
2020/11/16	0	0.00	8	29.12	29.10	-8	3,409	-0.23%
2020/11/13	11	29.19	19	29.25	29.35	-8	3,388	-0.24%
2020/11/12	0	0.00	1.4	29.17	29.10	-1.4	3,373	-0.04%
2020/11/11	0.5	29.00	17	29.20	29.35	-16.5	3,394	-0.49%
2020/11/10	2	28.80	23.1	28.97	29.00	-21.1	3,365	-0.63%
2020/11/09	13	29.02	6.6	28.96	28.90	6.4	3,523	0.18%
2020/11/06	0.8	28.86	2	29.03	28.85	-1.2	3,665	-0.03%
2020/11/05	0	0.00	0	28.80	28.80	0	3,655	0.00%
2020/11/04	1	28.85	0	0.00	28.75	1	3,661	0.03%
2020/11/03	1.6	28.48	3	28.58	28.70	-1.4	3,685	-0.04%
2020/11/02	11	28.17	10	28.15	28.30	1	3,703	0.03%
2020/10/30	7	28.20	0	0.00	28.20	7	3,715	0.19%
2020/10/29	5	28.20	10	28.40	28.45	-5	3,722	-0.13%
2020/10/28	30	28.65	13	28.67	28.60	17	3,746	0.45%
2020/10/27	1	28.65	7	28.69	28.65	-6	3,775	-0.16%
2020/10/26	2	28.85	62	28.87	28.85	-60	3,792	-1.58%
2020/10/23	0	0.00	1	29.00	28.95	-1	3,837	-0.03%
2020/10/22	6	28.90	1	28.85	28.95	5	3,904	0.13%
2020/10/21	65	29.10	6	29.23	28.95	59	4,020	1.47%
2020/10/20	24	28.83	0	0.00	28.90	24	4,113	0.58%
2020/10/19	20	28.69	1	28.65	28.70	19	4,135	0.46%
2020/10/16	20	28.65	42.1	28.60	28.60	-22.1	4,213	-0.52%
2020/10/15	26	28.53	12	28.60	28.60	14	4,251	0.33%
2020/10/14	4	28.48	0	0.00	28.55	4	4,286	0.09%
2020/10/13	2	28.23	0	0.00	28.25	2	4,424	0.05%
2020/10/12	21	28.57	20	28.71	28.40	1	4,435	0.02%
2020/10/08	19	28.54	0	0.00	28.55	19	4,601	0.41%
2020/10/07	5	28.70	2	28.70	28.70	3	4,946	0.06%
2020/10/06	4	28.48	0	0.00	28.50	4	5,298	0.08%
2020/10/05	10.2	28.75	2	28.50	28.40	8.2	5,617	0.15%
2020/09/30	10	28.22	7	28.46	28.60	3	5,762	0.05%
2020/09/29	2.3	28.19	0	0.00	28.10	2.3	5,860	0.04%
2020/09/25	7	27.63	6	27.45	27.60	1	6,327	0.02%
2020/09/24	25	27.81	0	0.00	27.65	25	6,527	0.38%
2020/09/23	14	28.15	1	28.25	28.15	13	6,661	0.20%
2020/09/22	3	28.58	0	0.00	28.45	3	6,755	0.04%
2020/09/21	1	28.90	0	0.00	28.90	1	6,889	0.01%
2020/09/18	0	0.00	1	28.95	28.95	-1	7,011	-0.01%
2020/09/17	1	28.80	0	0.00	28.85	1	7,138	0.01%
2020/09/16	2	28.90	0	0.00	28.85	2	7,190	0.03%
2020/09/15	6	28.99	1	29.10	28.85	5	7,247	0.07%
2020/09/14	2.8	29.04	9	29.07	29.00	-6.2	7,430	-0.08%
2020/09/11	4	29.10	6.1	29.12	29.00	-2.1	7,485	-0.03%
2020/09/10	3.1	29.15	10	29.02	29.10	-6.9	7,510	-0.09%
2020/09/09	2	28.33	0	0.00	28.55	2	7,488	0.03%
2020/09/08	6	28.65	0.9	28.60	28.60	5.1	7,595	0.07%
2020/09/07	10	28.55	14	28.54	28.45	-4	7,756	-0.05%
2020/09/04	6	28.36	2	28.40	28.50	4	7,924	0.05%
2020/09/03	10	28.95	1	29.05	28.70	9	8,277	0.11%
2020/09/02	3	28.88	25	28.85	28.85	-22	8,345	-0.26%
2020/09/01	2	28.83	8	28.80	28.85	-6	8,522	-0.07%
2020/08/31	19	28.96	3	29.10	28.90	16	8,629	0.19%
2020/08/28	4	28.75	3.1	28.86	29.15	0.9	8,671	0.01%
2020/08/27	3	28.90	4.9	28.86	28.85	-1.9	8,748	-0.02%
2020/08/26	22	28.80	7	29.00	28.95	15	8,858	0.17%
2020/08/25	0	0.00	6.2	28.42	28.35	-6.2	8,837	-0.07%
2020/08/24	6	27.98	4	28.01	28.10	2	9,028	0.02%
2020/08/21	2	28.00	5.4	28.05	27.95	-3.4	9,124	-0.04%
2020/08/20	24	27.71	3.1	28.08	27.75	20.9	9,210	0.23%
2020/08/19	14.3	28.69	3	28.60	28.45	11.3	9,233	0.12%
2020/08/18	3	28.75	0	0.00	28.75	3	9,372	0.03%
2020/08/17	33.6	28.74	6.4	28.83	28.85	27.2	9,759	0.28%
2020/08/14	3	28.37	3.6	28.53	28.45	-0.6	10,623	-0.01%
2020/08/13	15	28.41	0	0.00	28.25	15	10,698	0.14%
2020/08/12	15	28.75	2.8	28.81	28.75	12.2	10,562	0.12%
2020/08/11	3	29.45	0	0.00	29.40	3	10,458	0.03%
2020/08/07	1	29.40	1	29.25	29.25	0	10,807	0.00%
2020/08/05	0	0.00	2	29.40	29.35	-2	11,121	-0.02%
2020/08/03	0	0.00	17	29.21	29.20	-17	11,308	-0.15%
2020/07/31	4	29.23	1	29.35	29.55	3	11,359	0.03%
2020/07/30	0	0.00	5.1	29.10	29.15	-5.1	11,446	-0.04%
2020/07/29	12	28.27	4	28.77	29.00	8	11,475	0.07%
2020/07/28	4	28.55	1	28.80	28.25	3	11,504	0.03%
2020/07/27	9	28.69	3	28.80	28.55	6	11,547	0.05%
2020/07/24	21.1	29.12	1	29.05	29.00	20.1	11,509	0.17%
2020/07/23	2	29.75	1	29.60	29.60	1	11,390	0.01%
2020/07/22	16	29.72	0	0.00	29.75	16	11,429	0.14%
2020/07/21	8	29.90	10	29.90	29.85	-2	11,397	-0.02%
2020/07/20	12	29.36	1	29.65	29.65	11	11,411	0.10%
2020/07/17	30	29.67	0	0.00	29.55	30	11,486	0.26%
2020/07/16	1	30.05	17.7	29.98	30.15	-16.7	11,564	-0.14%
2020/07/15	20.2	30.02	35	29.99	29.85	-14.9	11,684	-0.13%
2020/07/14	37	30.07	25	30.12	30.35	12	11,764	0.10%
2020/07/13	20	34.14	53.1	34.12	34.20	-33.1	11,554	-0.29%
2020/07/10	35	34.01	25.2	34.08	33.90	9.8	11,409	0.09%
2020/07/09	5	33.53	0	0.00	33.55	5	11,334	0.04%
2020/07/08	4	33.36	3	33.50	33.55	1	11,280	0.01%
2020/07/07	2	33.60	4	33.50	33.35	-2	11,272	-0.02%
2020/07/06	28	33.83	3	33.95	33.95	25	11,266	0.22%
2020/07/03	52	33.07	22	33.02	33.30	30	11,364	0.26%
2020/07/02	0	0.00	26	32.70	32.75	-26	11,254	-0.23%
2020/07/01	9	32.53	3	32.58	32.40	6	11,141	0.05%
2020/06/30	7	32.45	14	32.43	32.40	-7	11,075	-0.06%
2020/06/29	35	32.30	15	32.13	32.25	20	11,012	0.18%
2020/06/24	25.1	31.87	7.1	31.96	32.15	18	10,937	0.16%
2020/06/23	13	31.47	31	31.48	31.45	-18	10,969	-0.16%
2020/06/22	0	0.00	10	31.66	31.60	-10	11,028	-0.09%
2020/06/19	9	31.36	0.3	31.50	31.45	8.7	11,190	0.08%
2020/06/18	0	0.00	1	31.55	31.45	-1	11,126	-0.01%
2020/06/17	18	31.31	0	0.00	31.30	18	11,142	0.16%
2020/06/16	0	0.00	12	31.34	31.55	-12	11,267	-0.11%
2020/06/15	13	31.15	1	31.20	31.05	12	11,582	0.10%
2020/06/12	23	31.38	16.2	31.11	31.50	6.8	11,701	0.06%
2020/06/11	9	32.16	13	32.10	32.05	-4	11,810	-0.03%
2020/06/10	11	32.74	29	32.86	32.80	-18	11,843	-0.15%
2020/06/09	3	32.40	15	32.07	32.35	-12	11,888	-0.10%
2020/06/08	21	32.47	3	32.60	32.10	18	12,160	0.15%
2020/06/05	14	32.50	5	32.54	32.55	9	12,335	0.07%
2020/06/04	8	32.00	2	32.30	32.20	6	12,519	0.05%
2020/06/03	13	31.98	1.1	32.00	31.95	11.9	12,684	0.09%
2020/06/02	44	32.16	17	31.97	31.95	27	12,674	0.21%
2020/06/01	1	32.30	1.4	32.28	32.35	-0.4	12,701	0.00%
2020/05/29	6	32.30	14	32.32	32.30	-8	12,842	-0.06%
2020/05/28	2	32.10	0	0.00	32.05	2	13,010	0.02%
2020/05/27	17	32.09	2	32.10	32.05	15	13,239	0.11%
2020/05/26	10	32.27	10	32.38	32.10	0	13,584	0.00%
2020/05/25	2	32.00	3	32.12	32.35	-1	13,635	-0.01%
2020/05/22	13	32.64	9	32.71	32.40	4	13,734	0.03%
2020/05/21	53	32.47	156	32.76	33.30	-103	13,906	-0.74%	大賣/鉅額交易
2020/05/20	5	30.90	8.3	30.41	30.70	-3.3	13,366	-0.02%
2020/05/19	0	0.00	6	30.12	30.10	-6	14,171	-0.04%
2020/05/18	8	29.59	3	29.82	29.75	5	14,846	0.03%
2020/05/15	30	29.78	13.1	29.66	29.75	16.9	15,551	0.11%
2020/05/14	26.5	30.27	10	30.37	30.10	16.5	15,703	0.11%
2020/05/13	6	30.89	3	30.90	31.00	3	15,635	0.02%
2020/05/12	24	30.95	21	31.13	31.35	3	15,550	0.02%
2020/05/11	7	30.81	8	30.81	30.80	-1	15,487	-0.01%
2020/05/08	10.1	30.68	3	30.80	30.50	7.1	15,395	0.05%
2020/05/07	6	30.71	5	30.75	30.80	1	15,297	0.01%
2020/05/06	25	30.71	10	30.69	30.50	15	15,231	0.10%
2020/05/05	4	30.21	14	30.33	30.25	-10	15,125	-0.07%
2020/05/04	12	30.07	40	29.96	30.15	-28	15,101	-0.19%
2020/04/30	22	30.63	17	30.73	30.60	5	15,050	0.03%
2020/04/29	32	30.50	9.4	30.49	30.50	22.6	15,013	0.15%
2020/04/28	17	30.45	2	30.35	30.35	15	14,991	0.10%
2020/04/27	0	0.00	10	30.25	30.25	-10	15,081	-0.07%
2020/04/24	26	29.27	0	0.00	29.40	26	15,045	0.17%
2020/04/23	17	29.58	19	29.68	29.60	-2	15,106	-0.01%
2020/04/22	7	29.44	6	29.15	29.50	1	15,092	0.01%
2020/04/21	43	29.64	22	29.43	29.40	21	15,059	0.14%
2020/04/20	37	30.48	1	30.40	30.35	36	14,935	0.24%
2020/04/17	6	31.42	8	31.41	30.85	-2	14,813	-0.01%
2020/04/16	2	31.35	12.1	31.48	31.40	-10.1	14,601	-0.07%
2020/04/15	16	30.99	28	31.07	31.20	-12	14,441	-0.08%
2020/04/14	21	30.60	14	30.66	30.80	7	14,234	0.05%
2020/04/13	4.5	29.42	3.7	29.34	29.35	0.8	14,016	0.01%
2020/04/10	0	0.00	2	29.10	29.15	-2	13,957	-0.01%
2020/04/09	5	29.40	9	29.05	29.05	-4	13,866	-0.03%
2020/04/08	15	29.15	24	28.78	29.10	-9	13,659	-0.07%
2020/04/07	8	27.63	9	27.71	27.55	-1	13,336	-0.01%
2020/04/06	16	27.28	21	27.25	27.30	-5	13,221	-0.04%
2020/04/01	2	27.30	0	0.00	27.25	2	13,146	0.02%
2020/03/31	4	27.03	2	27.10	27.15	2	13,076	0.02%
2020/03/27	21.1	26.97	1	27.00	26.85	20.1	12,952	0.16%
2020/03/26	13	26.88	5	26.85	26.85	8	12,801	0.06%
2020/03/25	6	26.60	6	27.20	26.45	0	12,784	0.00%
2020/03/24	0	0.00	6	25.73	25.80	-6	12,601	-0.05%
2020/03/23	5	23.87	1	23.90	24.10	4	12,552	0.03%
2020/03/20	5	25.09	12	24.73	25.10	-7	12,500	-0.06%
2020/03/19	25	23.60	10	24.78	23.40	15	12,332	0.12%
2020/03/18	11	26.59	7	26.46	26.00	4	11,994	0.03%
2020/03/17	12	26.91	7	27.11	26.80	5	11,782	0.04%
2020/03/16	27	28.31	14	28.05	27.75	13	11,545	0.11%
2020/03/13	47	27.98	29	27.75	28.95	18	11,507	0.16%
2020/03/12	22	29.99	58	30.20	30.05	-36	11,085	-0.32%
2020/03/11	56	32.61	19	32.18	31.60	37	10,744	0.34%
2020/03/10	13	33.05	38	32.98	33.35	-25	10,395	-0.24%
2020/03/09	23	33.12	4	33.40	32.70	19	10,107	0.19%
2020/03/06	6	33.89	5	34.10	34.10	1	9,880	0.01%
2020/03/05	10	34.23	5.2	34.10	34.25	4.8	9,839	0.05%
2020/03/04	44	33.71	17	34.10	33.70	27	9,695	0.28%
2020/03/03	14	34.71	39	34.76	34.50	-25	9,468	-0.26%
2020/03/02	31	33.99	20	33.48	34.25	11	9,098	0.12%
2020/02/27	29	35.21	16.2	34.94	34.05	12.8	8,789	0.15%
2020/02/26	5	34.90	4	34.65	34.75	1	8,378	0.01%
2020/02/25	10	34.81	32	34.77	34.55	-22	8,182	-0.27%
2020/02/24	83	34.67	90	34.92	35.10	-7	7,914	-0.09%
2020/02/21	43	34.51	50.6	34.55	34.20	-7.6	7,428	-0.10%
2020/02/20	74	34.36	70	34.40	34.40	4	7,200	0.06%
2020/02/19	71	32.53	97	32.69	33.50	-26	6,467	-0.40%
2020/02/18	27	31.71	40	31.75	31.60	-13	5,842	-0.22%
2020/02/17	2	30.20	13	30.42	30.50	-11	5,350	-0.21%
2020/02/14	1	29.65	8	29.91	29.70	-7	5,272	-0.13%
2020/02/13	1	29.50	2	29.60	29.35	-1	5,375	-0.02%
2020/02/12	4	29.31	3	29.38	29.45	1	5,428	0.02%
2020/02/10	1	28.75	0	0.00	28.65	1	5,423	0.02%
2020/02/07	3	28.62	1	28.75	28.60	2	5,403	0.04%
2020/02/06	1	28.65	0	0.00	28.80	1	5,412	0.02%
2020/02/05	4	28.53	0	0.00	28.50	4	5,408	0.07%
2020/02/04	3	28.48	5.3	28.37	28.50	-2.3	5,368	-0.04%
2020/02/03	6	28.19	2	27.95	28.40	4	5,355	0.07%
2020/01/31	2	28.95	4	28.94	29.00	-2	5,286	-0.04%
2020/01/30	4	28.68	4.1	28.80	28.95	-0.1	5,300	0.00%
2020/01/17	41	30.50	4.5	30.43	30.40	36.5	5,432	0.67%
2020/01/16	4	29.90	8.1	29.95	29.95	-4.1	5,315	-0.08%
2020/01/15	2	29.90	0	0.00	29.85	2	5,260	0.04%
2020/01/14	0	0.00	6	29.66	29.70	-6	5,180	-0.12%
2020/01/13	11	29.15	9	29.16	29.20	2	5,078	0.04%
2020/01/10	27	28.73	3.5	28.94	29.00	23.5	5,041	0.47%
2020/01/09	0	0.00	1.4	28.37	28.30	-1.4	4,987	-0.03%
2020/01/08	7	28.26	1	28.25	28.15	6	5,030	0.12%
2020/01/07	2	28.50	12	28.60	28.55	-10	5,001	-0.20%
2020/01/06	0.7	28.60	0	0.00	28.60	0.7	4,970	0.01%
2020/01/03	2	28.88	0	0.00	28.95	2	4,950	0.04%
2020/01/02	7	28.97	6	29.05	28.95	1	4,932	0.02%
2019/12/31	4	28.95	0	0.00	29.00	4	4,892	0.08%
2019/12/27	0	0.00	1	28.95	29.00	-1	4,888	-0.02%
2019/12/26	0	0.00	2	28.97	29.00	-2	4,880	-0.04%
2019/12/24	11	28.99	0	28.90	29.00	11	4,917	0.22%
2019/12/20	2	29.13	13	29.25	29.00	-11	5,011	-0.22%
2019/12/19	10	29.30	0.3	29.10	29.20	9.7	4,929	0.20%
2019/12/18	9	29.09	14	29.14	29.20	-5	4,875	-0.10%
2019/12/17	1	28.70	0	0.00	28.80	1	4,772	0.02%
2019/12/16	1	28.70	0.3	28.70	28.75	0.7	4,736	0.01%
2019/12/13	0	0.00	2	28.90	28.65	-2	4,720	-0.04%
2019/12/12	5	28.60	2	28.55	28.70	3	4,641	0.06%
2019/12/11	0	0.00	28	28.59	28.70	-28	4,646	-0.60%
2019/12/10	1	29.05	8	29.00	28.80	-7	4,624	-0.15%
2019/12/09	7	28.28	0	0.00	28.35	7	4,434	0.16%
2019/12/06	5	28.37	5	28.26	28.45	0	4,445	0.00%
2019/12/04	1	27.70	0	0.00	27.90	1	4,382	0.02%
2019/12/03	3	27.83	31	27.88	28.00	-28	4,371	-0.64%
2019/12/02	1	28.35	17	27.95	28.00	-16	4,352	-0.37%
2019/11/29	4	28.21	10	28.25	28.35	-6	4,290	-0.14%
2019/11/28	4	28.40	0	0.00	28.40	4	4,253	0.09%
2019/11/27	12	28.40	6	28.40	28.45	6	4,251	0.14%
2019/11/26	5.9	28.37	0	0.00	28.50	5.9	4,267	0.14%
2019/11/25	15	28.51	0	28.50	28.50	15	4,288	0.35%
2019/11/22	3	28.72	7	28.74	28.70	-4	4,306	-0.09%
2019/11/20	10.5	28.83	4.3	29.02	28.90	6.2	4,255	0.15%
2019/11/19	13	29.57	7	29.74	29.30	6	4,174	0.14%
2019/11/18	14	29.24	3	28.87	29.30	11	4,043	0.27%
2019/11/15	6	28.80	1	28.90	28.60	5	3,849	0.13%
2019/11/14	15	28.61	3	28.52	28.70	12	3,743	0.32%
2019/11/13	19	28.85	0	0.00	28.90	19	3,464	0.55%
2019/11/12	23	28.15	9.1	28.32	28.50	13.9	3,212	0.43%
2019/11/11	15	27.83	8	27.78	27.75	7	2,970	0.24%
2019/11/08	23	27.46	5.2	27.60	27.50	17.8	2,837	0.63%
2019/11/07	1	26.90	0	0.00	26.90	1	2,700	0.04%
2019/11/05	21	26.98	1.1	26.95	26.95	19.9	2,653	0.75%
2019/11/04	9	26.82	0	0.00	26.75	9	2,631	0.34%
2019/11/01	0	0.00	13.5	26.72	26.75	-13.5	2,631	-0.51%
2019/10/31	6	26.67	1	26.80	26.80	5	2,662	0.19%
2019/10/30	0	0.00	4	26.50	26.80	-4	2,644	-0.15%
2019/10/29	7	26.54	2	26.53	26.60	5	2,615	0.19%
2019/10/28	2.1	26.95	1.1	27.26	26.90	1	2,532	0.04%
2019/10/25	13	27.08	8	27.03	27.10	5	2,462	0.20%
2019/10/24	2	26.00	0	26.00	26.00	2	2,207	0.09%
2019/10/22	2	25.75	0.1	25.85	25.75	1.9	2,188	0.09%
2019/10/21	0	0.00	4	25.71	25.75	-4	2,177	-0.18%
2019/10/18	12	25.45	0	0.00	25.45	12	2,161	0.56%
2019/10/17	6	25.49	0	0.00	25.50	6	2,137	0.28%
2019/10/16	2.2	25.61	0	0.00	25.70	2.2	2,100	0.10%
2019/10/15	2	25.75	0	0.00	25.90	2	2,048	0.10%
2019/10/14	6	25.88	0	0.00	25.90	6	2,046	0.29%
2019/10/09	10	25.70	0	26.00	25.70	10	2,060	0.48%
2019/10/04	5	25.85	2	26.00	26.00	3	2,052	0.15%
2019/10/03	13	25.70	1	25.80	25.95	12	2,061	0.58%
2019/10/02	4	25.93	1.4	26.03	26.00	2.6	2,027	0.13%
2019/10/01	3	25.98	0	0.00	26.10	3	2,010	0.15%
2019/09/27	2.1	26.06	4	26.08	26.15	-1.9	1,979	-0.10%
2019/09/26	11	26.21	7	26.44	26.25	4	1,941	0.21%
2019/09/25	24	26.07	0	0.00	26.00	24	1,854	1.29%
2019/09/24	1	26.40	1	26.55	26.45	0	1,789	0.00%
2019/09/23	0	0.00	2	26.40	26.40	-2	1,772	-0.11%
2019/09/20	1	26.15	3	26.33	26.15	-2	1,772	-0.11%
2019/09/19	0	0.00	2	26.35	26.25	-2	1,767	-0.11%
2019/09/18	1	26.40	0	0.00	26.25	1	1,772	0.06%
2019/09/17	0	0.00	1	26.25	26.30	-1	1,749	-0.06%
2019/09/16	13	26.21	2	26.15	26.30	11	1,740	0.63%
2019/09/11	4	26.56	0	0.00	26.50	4	1,693	0.24%
2019/09/10	9	26.73	0	0.00	26.60	9	1,677	0.54%
2019/09/09	2	27.33	1	27.35	27.30	1	1,641	0.06%
2019/09/05	1	27.50	0	0.00	27.55	1	1,645	0.06%
2019/09/04	2	27.35	0	0.00	27.60	2	1,643	0.12%
2019/09/02	1	27.65	1	27.65	27.65	0	1,667	0.00%
2019/08/29	2	27.08	0	0.00	27.30	2	1,637	0.12%
2019/08/28	5	26.39	0	0.00	26.65	5	1,599	0.31%
2019/08/27	2	31.58	1	31.55	31.55	1	1,530	0.07%
2019/08/26	0.1	31.55	0	0.00	31.55	0.1	1,459	0.01%
2019/08/16	16	31.41	4	31.30	31.45	12	1,421	0.84%
2019/08/15	0	0.00	4	31.05	31.40	-4	1,414	-0.28%
2019/08/14	4	31.80	0	0.00	31.65	4	1,404	0.28%
2019/08/07	0	0.00	5	31.05	31.00	-5	1,407	-0.36%
2019/08/06	16.1	30.44	0	0.00	31.00	16.1	1,433	1.12%
2019/08/05	15.5	31.22	0	0.00	31.20	15.5	1,450	1.07%
2019/07/31	0	0.00	2	32.35	32.35	-2	1,491	-0.13%
2019/07/30	0	0.00	3	32.35	32.35	-3	1,494	-0.20%
2019/07/29	0	0.00	20	32.30	32.35	-20	1,508	-1.33%
2019/07/26	0	0.00	1.7	32.09	32.10	-1.7	1,510	-0.11%
2019/07/23	2	31.75	2	31.77	31.75	0	1,507	0.00%
2019/07/18	0	0.00	5	32.15	32.05	-5	1,486	-0.34%
2019/07/16	2	32.30	0	0.00	32.40	2	1,479	0.14%
2019/07/15	0	0.00	3	32.40	32.45	-3	1,471	-0.20%
2019/07/12	6	31.98	20	31.85	32.15	-14	1,465	-0.96%
2019/07/11	4	31.95	3	31.95	32.00	1	1,460	0.07%
2019/07/10	20	31.75	0	0.00	31.80	20	1,440	1.39%
2019/07/04	3	31.30	0.3	31.25	31.30	2.7	1,478	0.18%
2019/07/03	1	31.15	0	31.25	31.30	1	1,494	0.07%
2019/07/02	2	31.10	0	0.00	31.20	2	1,538	0.13%
2019/07/01	0	0.00	1	31.35	31.35	-1	1,550	-0.06%
2019/06/26	2	30.85	5	30.70	30.70	-3	1,564	-0.19%
2019/06/24	0	0.00	3.5	30.74	30.70	-3.5	1,558	-0.22%
2019/06/20	0	0.00	2	30.08	30.10	-2	1,559	-0.13%
2019/06/19	7	29.74	0.1	29.65	29.70	6.9	1,558	0.44%
2019/06/18	2	29.50	0	0.00	29.70	2	1,560	0.13%
2019/06/17	3	29.55	0.1	29.60	29.60	2.9	1,570	0.18%
2019/06/13	2	29.58	0	29.65	29.55	2	1,614	0.12%
2019/06/12	2	29.55	0	0.00	29.55	2	1,794	0.11%
2019/06/11	3	29.85	1	29.85	29.75	2	1,813	0.11%
2019/06/10	2	29.33	0	0.00	29.45	2	1,809	0.11%
2019/06/06	0	0.00	2	29.30	29.25	-2	1,857	-0.11%
2019/06/05	5.5	29.24	2	29.35	29.20	3.5	1,888	0.18%
2019/05/31	0	0.00	4	29.35	29.40	-4	2,016	-0.20%
2019/05/30	6	28.98	0	0.00	29.10	6	2,087	0.29%
2019/05/29	1	28.90	2	29.15	29.20	-1	2,268	-0.04%
2019/05/27	1	29.15	0	0.00	29.30	1	2,358	0.04%
2019/05/24	7	29.21	5	29.15	29.20	2	2,357	0.08%
2019/05/23	2	29.30	0.4	29.35	29.35	1.6	2,347	0.07%
2019/05/22	0	0.00	2.4	29.56	29.55	-2.4	2,356	-0.10%
2019/05/20	1	29.60	0	0.00	29.40	1	2,379	0.04%
2019/05/16	5	29.83	3	30.00	29.50	2	2,395	0.08%
2019/05/15	0	0.00	0.1	30.00	30.00	-0.1	2,391	0.00%
2019/05/14	7	29.00	1.8	29.51	29.65	5.2	2,385	0.22%
2019/05/13	1	29.20	8	29.46	29.35	-7	2,394	-0.29%
2019/05/10	12	30.40	0	30.30	30.10	12	2,400	0.50%
2019/05/09	3	31.62	0	0.00	31.50	3	2,317	0.13%
2019/05/08	8	31.80	9	31.79	31.70	-1	2,317	-0.05%
2019/05/07	0	0.00	1	32.00	32.00	-1	2,319	-0.04%
2019/05/06	6	31.82	7.8	31.90	31.90	-1.8	2,359	-0.07%
2019/05/03	2	32.30	0	0.00	32.25	2	2,343	0.09%
2019/05/02	12	32.11	1	32.25	32.35	11	2,329	0.47%
2019/04/29	10	31.95	0	31.90	31.95	10	2,323	0.43%
2019/04/26	10	31.70	0	0.00	31.70	10	2,307	0.43%
2019/04/25	10	31.66	0	31.60	31.65	10	2,319	0.43%
2019/04/24	4	31.58	0.2	31.60	31.60	3.8	2,334	0.16%
2019/04/22	0	0.00	3	31.48	31.45	-3	2,363	-0.13%
2019/04/19	2.3	31.31	0	0.00	31.35	2.3	2,373	0.09%
2019/04/18	2	31.43	0	0.00	31.25	2	2,379	0.08%
2019/04/17	9	31.76	0	0.00	31.85	9	2,375	0.38%
2019/04/15	41	31.65	9	31.64	31.60	32	2,356	1.36%
2019/04/12	14	31.47	10	31.40	31.40	4	2,356	0.17%
2019/04/11	1	32.00	0	0.00	32.00	1	2,324	0.04%
2019/04/10	3	32.05	12	32.10	32.05	-9	2,315	-0.39%
2019/04/09	0	0.00	1	32.50	32.50	-1	2,297	-0.04%
2019/04/08	20	32.18	0	0.00	32.50	20	2,306	0.87%
2019/04/03	1	31.80	10.3	31.85	31.90	-9.3	2,289	-0.41%
2019/04/02	1	31.80	3	31.80	31.70	-2	2,369	-0.08%
2019/04/01	0	0.00	11.1	31.55	31.65	-11.1	2,436	-0.46%
2019/03/29	2	31.60	0	31.55	31.55	2	2,455	0.08%
2019/03/27	1	31.60	1	31.60	31.65	0	2,647	0.00%
2019/03/26	3	31.55	2	31.55	31.60	1	2,669	0.04%
2019/03/25	0	0.00	61	31.28	31.40	-61	2,688	-2.27%
2019/03/20	2	31.50	0	0.00	31.50	2	2,664	0.08%
2019/03/19	0	0.00	4	31.50	31.50	-4	2,648	-0.15%
2019/03/18	2	31.10	0	0.00	31.30	2	2,621	0.08%
2019/03/15	3	30.95	5	30.54	31.05	-2	2,591	-0.08%
2019/03/14	5	30.85	51.9	30.90	30.85	-46.9	2,394	-1.96%
2019/03/13	2	30.80	0	0.00	30.85	2	2,370	0.08%
2019/03/12	13	30.77	4	30.84	30.80	9	2,340	0.38%
2019/03/11	22	31.34	0.1	31.05	31.05	21.9	2,288	0.96%
2019/03/08	1	31.05	25	30.75	31.15	-24	2,259	-1.06%
2019/03/07	10	31.10	21	31.19	31.05	-11	2,233	-0.49%
2019/03/06	1	31.90	11	31.88	31.80	-10	2,191	-0.46%
2019/03/05	20	32.10	13	31.89	32.05	7	2,155	0.32%
2019/03/04	117	31.16	3	31.53	31.90	114	2,056	5.54%	大買/鉅額交易
2019/02/26	0	0.00	2	29.33	29.15	-2	1,743	-0.11%
2019/02/25	0	0.00	0.4	28.60	28.60	-0.4	1,706	-0.02%
2019/02/22	5	28.60	2	28.55	28.60	3	1,705	0.18%
2019/02/21	8	28.68	2	28.55	28.60	6	1,692	0.35%
2019/02/20	0	0.00	1	28.75	28.60	-1	1,673	-0.06%
2019/02/19	0	0.00	2	28.20	28.20	-2	1,643	-0.12%
2019/02/18	1	28.25	1	28.25	28.20	0	1,643	0.00%
2019/02/14	0	0.00	0	28.20	28.30	0	1,639	0.00%
2019/02/11	5	28.00	4.4	27.70	28.35	0.6	1,577	0.04%
2019/01/30	0	0.00	1	27.55	27.55	-1	1,528	-0.07%
2019/01/28	1	27.50	1	27.45	27.60	0	1,526	0.00%
2019/01/25	0	0.00	2	27.53	27.50	-2	1,526	-0.13%
2019/01/22	0	0.00	0	26.65	26.65	0	1,474	0.00%
2019/01/18	3	26.70	0	0.00	27.00	3	1,468	0.20%
2019/01/17	0	0.00	7	26.62	26.75	-7	1,470	-0.48%
2019/01/16	0	0.00	2	26.42	26.40	-2	1,457	-0.14%
2019/01/14	2	25.98	15	26.00	26.05	-13	1,488	-0.87%
2019/01/11	5	25.65	6	25.68	25.70	-1	1,476	-0.07%
2019/01/09	0	0.00	44.6	25.25	25.30	-44.6	1,488	-2.99%
2019/01/07	0	0.00	1.1	24.70	24.70	-1.1	1,487	-0.07%
2019/01/04	0.1	24.35	4	24.25	24.25	-3.9	1,504	-0.26%
2019/01/03	3	24.28	1	24.50	24.35	2	1,560	0.13%
2019/01/02	1	24.35	25	24.79	24.35	-24	1,568	-1.53%
2018/12/28	1	24.55	13	24.65	24.65	-12	1,576	-0.76%
2018/12/27	12	24.69	4	24.60	24.55	8	1,593	0.50%
2018/12/26	0	0.00	26	24.10	24.00	-26	1,597	-1.63%
2018/12/25	38.2	23.46	0	0.00	23.40	38.2	1,630	2.35%
2018/12/24	91	24.38	0	0.00	24.05	91	1,552	5.86%
2018/12/22	7.1	24.75	14	24.71	24.70	-6.9	1,474	-0.47%
2018/12/21	24	24.53	23	24.56	23.85	1	1,450	0.07%
2018/12/20	9	25.10	0	25.10	24.90	9	1,287	0.70%
2018/12/19	2	25.88	0	0.00	25.55	2	1,245	0.16%
2018/12/18	0	0.00	5	26.15	26.10	-5	1,210	-0.41%
2018/12/17	5	26.17	0	0.00	26.00	5	1,190	0.42%
2018/12/14	17	26.80	0	0.00	26.75	17	1,175	1.45%
2018/12/11	1	27.20	0	0.00	27.25	1	1,177	0.08%
2018/12/10	3	26.92	1	27.20	26.85	2	1,191	0.17%
2018/12/07	0	0.00	0	27.45	27.45	0	1,199	0.00%
2018/12/05	1	27.90	1	28.05	27.95	0	1,251	0.00%
2018/12/03	0	0.00	1.2	28.55	28.55	-1.2	1,324	-0.09%
2018/11/29	1	28.45	0.5	28.30	28.30	0.5	1,432	0.03%
2018/11/28	0.5	28.00	25.2	27.60	28.00	-24.7	1,509	-1.64%
2018/11/27	0	0.00	2.1	27.49	27.35	-2.1	1,553	-0.13%
2018/11/23	0	0.00	0.1	27.20	27.20	-0.1	1,632	0.00%
2018/11/21	2	27.10	0	0.00	27.00	2	1,704	0.12%
2018/11/20	0	0.00	1.5	27.33	27.30	-1.5	1,734	-0.08%
2018/11/14	0	0.00	5	27.15	27.45	-5	1,766	-0.28%
2018/11/12	0	0.00	5	26.15	26.30	-5	1,745	-0.29%
2018/11/09	1	26.05	0.9	25.95	25.95	0.1	1,752	0.01%
2018/11/07	2	26.15	0	0.00	26.25	2	1,768	0.11%
2018/11/05	0	0.00	1	25.75	26.60	-1	1,793	-0.06%
2018/11/02	0	0.00	0	25.45	25.45	0	1,767	0.00%
2018/10/29	0	0.00	0	24.65	24.65	0	1,776	0.00%
2018/10/26	0	0.00	2	25.00	24.95	-2	1,771	-0.11%
2018/10/25	2	24.65	0	0.00	24.70	2	1,765	0.11%
2018/10/24	1	25.10	0	0.00	25.10	1	1,756	0.06%
2018/10/23	0	0.00	8	24.85	24.70	-8	1,760	-0.45%
2018/10/22	30	24.73	10	24.45	24.45	20	1,743	1.15%
2018/10/18	22	25.20	15	25.23	25.15	7	1,711	0.41%
2018/10/17	2	26.25	3.3	26.13	25.70	-1.3	1,691	-0.08%
2018/10/16	3.5	26.19	2.1	26.56	26.35	1.4	1,685	0.08%
2018/10/15	1	26.30	3	26.47	26.35	-2	1,690	-0.12%
2018/10/12	1	25.10	3	25.90	26.25	-2	1,737	-0.12%
2018/10/11	22	25.42	9	25.57	25.75	13	1,734	0.75%
2018/10/09	0	0.00	6	26.68	26.85	-6	1,676	-0.36%
2018/10/08	0	0.00	1.1	26.54	26.50	-1.1	1,667	-0.07%
2018/10/05	6	26.22	5.3	26.21	26.30	0.7	1,648	0.04%
2018/10/04	2	26.60	0	0.00	26.65	2	1,621	0.12%
2018/10/03	20.1	26.91	10	26.85	26.90	10.1	1,594	0.63%
2018/10/02	10	27.92	6	28.10	27.75	4	1,527	0.26%
2018/10/01	1.3	28.29	0	0.00	28.25	1.3	1,499	0.09%
2018/09/28	3	28.33	0	0.00	28.40	3	1,507	0.20%
2018/09/27	0.2	28.45	0	0.00	28.45	0.2	1,494	0.01%
2018/09/21	1	28.40	0	28.55	28.55	1	1,488	0.07%
2018/09/20	5	28.35	0	0.00	28.45	5	1,486	0.34%
2018/09/18	0	0.00	2	28.53	28.35	-2	1,493	-0.13%
2018/09/17	0	0.00	9.2	28.51	28.40	-9.2	1,491	-0.61%
2018/09/13	6	27.94	0	0.00	28.25	6	1,507	0.40%
2018/09/12	23	27.98	20	28.08	28.25	3	1,498	0.20%
2018/09/11	8	28.24	0	28.60	28.60	8	1,469	0.54%
2018/09/10	13	28.77	20	28.78	28.65	-7	1,465	-0.48%
2018/09/07	12	29.11	10	29.15	29.45	2	1,456	0.14%
2018/09/05	4	29.80	3	29.80	29.75	1	1,391	0.07%
2018/09/03	3	35.53	9	35.51	35.60	-6	1,234	-0.49%
2018/08/31	1	35.20	1	35.40	35.50	0	1,183	0.00%
2018/08/30	0	0.00	3	35.25	35.25	-3	1,170	-0.26%
2018/08/29	0	0.00	7	35.19	35.30	-7	1,166	-0.60%
2018/08/28	1	34.90	19	35.03	35.00	-18	1,150	-1.56%
2018/08/27	3	34.65	12	34.74	34.80	-9	1,137	-0.79%
2018/08/23	4	34.25	2	34.30	34.35	2	1,120	0.18%
2018/08/22	8	34.20	1	34.25	34.20	7	1,125	0.62%
2018/08/20	1	34.00	1	34.00	34.00	0	1,141	0.00%
2018/08/16	3	33.80	3	33.95	34.00	0	1,147	0.00%
2018/08/14	0	0.00	10	33.90	34.05	-10	1,150	-0.87%
2018/08/10	0	0.00	1	33.75	33.80	-1	1,149	-0.09%
2018/08/08	10	34.20	5	34.20	34.10	5	1,155	0.43%
2018/07/26	0	0.00	1	34.10	34.10	-1	1,203	-0.08%
2018/07/23	0	0.00	10.5	33.84	33.80	-10.5	1,203	-0.87%
2018/07/20	1	33.95	4.2	33.87	33.80	-3.2	1,210	-0.26%
2018/07/19	0	0.00	2	33.70	33.85	-2	1,219	-0.16%
2018/07/17	0	0.00	0	32.90	33.10	0	1,178	0.00%
2018/07/13	0	0.00	3	32.78	32.80	-3	1,174	-0.26%
2018/07/12	0	0.00	1	32.55	32.50	-1	1,193	-0.08%
2018/07/11	1	32.35	0	0.00	32.50	1	1,206	0.08%
2018/07/10	2	32.63	0	0.00	32.60	2	1,209	0.17%
2018/07/09	0	0.00	1	32.85	32.85	-1	1,217	-0.08%
2018/07/03	0	0.00	10	33.15	33.00	-10	1,262	-0.79%
2018/06/29	0	0.00	0.2	32.90	33.05	-0.2	1,270	-0.02%
2018/06/28	7	32.80	0	0.00	32.90	7	1,273	0.55%
2018/06/27	1	32.90	0	0.00	32.95	1	1,278	0.08%
2018/06/25	0	0.00	1	32.90	32.95	-1	1,285	-0.08%
2018/06/22	2	32.68	0	0.00	32.95	2	1,308	0.15%
2018/06/20	3	32.63	0	0.00	32.90	3	1,388	0.22%
2018/06/19	1	32.65	1	32.85	32.85	0	1,385	0.00%
2018/06/15	5	32.81	0.4	32.75	32.80	4.6	1,379	0.33%
2018/06/14	0	0.00	1	32.95	33.00	-1	1,360	-0.07%
2018/06/13	0	0.00	1	33.05	32.95	-1	1,375	-0.07%
2018/06/11	13	32.95	0	0.00	32.95	13	1,530	0.85%
2018/06/07	5	33.75	1	33.80	33.70	4	1,525	0.26%
2018/06/05	2	33.35	4	33.38	33.45	-2	1,516	-0.13%
2018/06/01	2	32.85	0	0.00	32.75	2	1,479	0.14%
2018/05/25	2	32.65	2	32.93	32.95	0	1,469	0.00%
2018/05/23	0	0.00	2	32.85	32.75	-2	1,473	-0.14%
2018/05/22	2	32.65	0	0.00	32.80	2	1,480	0.14%
2018/05/21	0	0.00	5	32.70	32.90	-5	1,485	-0.34%
2018/05/17	2	32.70	1	32.70	32.55	1	1,515	0.07%
2018/05/16	2	32.40	0	0.00	32.50	2	1,529	0.13%
2018/05/15	0	0.00	1	32.55	32.50	-1	1,550	-0.06%
2018/05/14	1	32.20	0	0.00	32.10	1	1,625	0.06%
2018/05/11	7	32.18	1	32.45	32.25	6	1,638	0.37%
2018/05/09	0	0.00	4	32.16	32.15	-4	1,616	-0.25%
2018/05/08	0	0.00	3	31.95	31.95	-3	1,636	-0.18%
2018/05/07	1	31.65	2	31.70	31.70	-1	1,629	-0.06%
2018/05/04	1	31.65	0	0.00	31.70	1	1,636	0.06%
2018/05/03	4	31.81	0	0.00	31.85	4	1,640	0.24%
2018/05/02	3	32.00	0	0.00	32.00	3	1,650	0.18%
2018/04/27	0	0.00	0.1	31.95	31.95	-0.1	1,659	-0.01%
2018/04/25	1	32.00	0	0.00	32.10	1	1,766	0.06%
2018/04/24	8	32.60	0	0.00	32.55	8	1,786	0.45%
2018/04/18	0	0.00	3.8	33.55	33.50	-3.8	1,880	-0.20%
2018/04/16	2	33.40	0	0.00	33.50	2	2,011	0.10%
2018/04/13	0	0.00	3	33.65	33.50	-3	2,012	-0.15%
2018/04/12	2	33.43	0	0.00	33.40	2	2,019	0.10%
2018/04/11	5	33.80	0	0.00	33.30	5	2,009	0.25%
2018/04/10	5	33.60	0	0.00	33.75	5	1,996	0.25%
2018/04/09	0	0.00	0.3	33.75	33.85	-0.3	1,997	-0.01%
2018/04/03	0	0.00	6	33.45	33.65	-6	2,015	-0.30%
2018/04/02	5	33.90	26	34.00	33.80	-21	2,024	-1.04%
2018/03/31	1	34.30	0	0.00	34.20	1	2,025	0.05%
2018/03/30	0	0.00	1	33.70	33.90	-1	2,027	-0.05%
2018/03/29	1	33.60	0	0.00	33.65	1	2,021	0.05%
2018/03/26	2	32.98	0	0.00	32.90	2	1,997	0.10%
2018/03/22	2	32.55	0	0.00	32.35	2	1,974	0.10%
2018/03/16	1	33.05	15	32.95	33.80	-14	2,363	-0.59%
2018/03/13	0	0.00	10	32.95	33.20	-10	2,254	-0.44%
2018/03/12	1	33.10	0	0.00	33.30	1	2,246	0.04%
2018/03/01	0	0.00	0.7	32.90	32.90	-0.7	2,476	-0.03%
2018/02/27	0	0.00	9.1	32.16	32.45	-9.1	2,466	-0.37%
2018/02/22	5	31.46	0	31.50	31.50	5	2,501	0.20%
2018/02/12	5	30.90	5	31.05	31.00	0	2,529	0.00%
2018/02/08	0	0.00	0	31.50	31.50	0	2,510	0.00%
2018/02/07	12	31.11	1.3	31.03	31.00	10.7	2,606	0.41%
2018/02/06	5	31.80	3	29.95	30.50	2	2,617	0.08%
2018/02/05	1	32.85	0	0.00	32.85	1	2,566	0.04%
2018/02/01	0	0.00	5	34.00	33.70	-5	2,566	-0.19%
2018/01/30	1	33.95	0	0.00	34.05	1	2,573	0.04%
2018/01/29	0	0.00	2	34.00	34.05	-2	2,590	-0.08%
2018/01/25	5	33.85	0.1	33.85	33.90	4.9	2,611	0.19%
2018/01/23	4	33.85	0	0.00	34.00	4	2,630	0.15%
2018/01/22	10.1	34.05	0	0.00	34.15	10.1	2,637	0.38%
2018/01/19	25	34.59	8	34.68	34.35	17	2,624	0.65%
2018/01/18	3	33.75	0	33.60	33.80	3	2,604	0.12%
2018/01/17	7	33.58	0	0.00	33.45	7	2,596	0.27%
2018/01/16	1	33.70	0	0.00	33.90	1	2,645	0.04%
2018/01/11	0	0.00	5	33.75	34.40	-5	2,663	-0.19%
2018/01/10	11	34.17	49	34.94	33.95	-38	2,695	-1.41%
2018/01/05	0	0.00	4	35.80	35.65	-4	2,816	-0.14%
2018/01/03	3	35.55	0.3	35.50	35.60	2.7	3,224	0.08%
2018/01/02	8	35.41	1	35.25	35.25	7	3,257	0.21%