神達 (3706)-第一金-桃園券商分點個股進出

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

神達

(3706)

可現股當沖

股價
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－第一金-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-桃園券商分點個股進出
第一金-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	32	43.60	12	43.43	43.20	20	26,908	0.07%
2024/05/03	5.1	43.93	1	45.20	43.75	4.1	26,916	0.02%
2024/05/02	22	44.81	18	44.89	44.60	4	27,037	0.01%
2024/04/30	3	45.82	5	45.25	45.40	-2	27,395	-0.01%
2024/04/29	17.1	45.99	16	45.94	45.90	1.1	27,857	0.00%
2024/04/26	6	45.17	29	45.76	45.70	-23	28,831	-0.08%
2024/04/25	14	43.84	13	44.15	44.05	1	28,993	0.00%
2024/04/24	19	44.16	5	44.28	44.60	14	29,086	0.05%
2024/04/23	4	42.48	7	42.69	42.80	-3	29,074	-0.01%
2024/04/22	23	43.08	4	42.36	42.20	19	29,228	0.07%
2024/04/19	5	44.43	21	43.35	43.70	-16	29,229	-0.05%
2024/04/18	36	44.73	3	44.63	44.70	33	29,358	0.11%
2024/04/17	120	45.15	112	45.57	45.00	8	29,809	0.03%	大買/大賣/
2024/04/16	12	45.35	8	44.93	44.55	4	30,455	0.01%
2024/04/15	13.1	47.13	25	47.44	46.85	-11.9	30,218	-0.04%
2024/04/12	5	48.87	19	49.01	48.60	-14	30,070	-0.05%
2024/04/11	10.1	48.63	13	48.82	48.85	-2.9	30,088	-0.01%
2024/04/10	7	50.27	11	50.22	49.55	-4	30,183	-0.01%
2024/04/09	10.1	50.09	10	49.99	50.00	0.1	30,203	0.00%
2024/04/08	18.1	50.37	16.5	50.25	50.20	1.6	30,454	0.01%
2024/04/03	22	49.89	12	50.06	50.00	10	30,964	0.03%
2024/04/02	18.9	50.55	17	50.43	50.10	1.9	32,738	0.01%
2024/04/01	27.1	51.24	22.3	51.98	51.10	4.8	32,628	0.01%
2024/03/29	43.2	51.46	40.5	51.28	51.50	2.7	32,317	0.01%
2024/03/28	114.1	53.76	72.2	53.48	52.20	41.9	31,969	0.13%	大買/
2024/03/27	121.2	55.57	93.7	56.19	56.70	27.5	30,939	0.09%	大買/
2024/03/26	20.3	53.73	32	53.82	53.20	-11.7	29,545	-0.04%
2024/03/25	45.4	54.52	33	54.31	54.00	12.3	29,445	0.04%
2024/03/22	87.3	56.44	104.8	56.82	54.00	-17.5	28,813	-0.06%	大賣/
2024/03/21	211.9	55.74	180	55.93	57.90	31.9	26,387	0.12%	大買/大賣/
2024/03/20	46.1	52.53	118.1	52.40	53.60	-72	23,391	-0.31%	大賣/
2024/03/19	67.1	48.65	99.1	48.22	48.80	-32	21,293	-0.15%
2024/03/18	10.3	45.75	40	45.83	46.50	-29.7	20,908	-0.14%
2024/03/15	1	45.20	10.4	45.57	45.60	-9.4	20,820	-0.05%
2024/03/14	11	45.75	25	45.97	45.55	-14	20,658	-0.07%
2024/03/13	41.5	45.70	42.1	45.67	45.65	-0.6	20,533	0.00%
2024/03/12	18	44.81	38.2	44.69	45.30	-20.2	20,128	-0.10%
2024/03/11	4	43.80	24	43.98	43.70	-20	19,919	-0.10%
2024/03/08	8	42.81	8	42.28	42.50	0	19,835	0.00%
2024/03/07	21	43.22	2	42.85	42.70	19	20,023	0.09%
2024/03/06	19	43.38	17	43.39	43.30	2	20,391	0.01%
2024/03/05	12	42.99	22	43.36	43.55	-10	20,432	-0.05%
2024/03/04	26	43.50	39	43.76	43.20	-13	20,436	-0.06%
2024/03/01	9	43.07	14	42.98	43.05	-5	20,313	-0.02%
2024/02/29	18	41.51	4.4	41.69	42.30	13.6	20,308	0.07%
2024/02/27	25.1	42.54	6	41.70	41.60	19.1	20,415	0.09%
2024/02/26	19.2	43.07	17	43.20	42.95	2.2	20,354	0.01%
2024/02/23	39	44.34	34.1	44.55	43.60	4.9	20,439	0.02%
2024/02/22	67	45.34	54.2	44.74	44.45	12.8	20,545	0.06%
2024/02/21	2.1	43.95	7	44.31	43.75	-4.9	20,177	-0.02%
2024/02/20	4.4	43.88	0	0.00	43.75	4.4	20,306	0.02%
2024/02/19	26	44.67	25	44.88	44.15	1	20,252	0.00%
2024/02/16	40.1	45.71	29	45.42	45.60	11.1	20,286	0.05%
2024/02/15	13	43.92	15	44.64	45.10	-2	20,101	-0.01%
2024/02/05	0	0.00	4	45.40	44.80	-4	19,880	-0.02%
2024/02/02	6	45.17	25	45.12	45.10	-19	19,884	-0.10%
2024/02/01	5	44.59	20	44.61	44.65	-15	19,825	-0.08%
2024/01/31	34	45.40	10	45.50	45.00	24	19,888	0.12%
2024/01/30	15	45.27	22	45.70	46.40	-7	19,712	-0.04%
2024/01/29	42	45.22	33	45.26	45.30	9	19,491	0.05%
2024/01/26	7	44.89	2	44.60	44.50	5	19,452	0.03%
2024/01/25	1	45.60	53.2	45.84	45.40	-52.2	19,385	-0.27%
2024/01/24	68.6	46.70	57.2	46.49	46.10	11.4	19,145	0.06%
2024/01/23	46	46.07	54.7	46.43	46.40	-8.7	18,790	-0.05%
2024/01/22	73.5	46.21	108.3	46.41	46.40	-34.8	18,283	-0.19%	大賣/
2024/01/19	44	44.62	67	44.66	44.85	-23	17,193	-0.13%
2024/01/18	3	42.60	17.5	43.28	43.35	-14.5	16,714	-0.09%
2024/01/17	5	43.68	29.1	43.49	43.25	-24.1	16,663	-0.14%
2024/01/16	17	43.55	5	43.62	43.60	12	16,614	0.07%
2024/01/15	6	43.98	17.1	43.89	43.95	-11.1	16,467	-0.07%
2024/01/12	7	44.01	5	43.81	43.55	2	16,410	0.01%
2024/01/11	31	44.08	28.4	44.25	44.55	2.6	16,224	0.02%
2024/01/10	50	43.57	50.1	43.38	43.65	-0.1	15,998	0.00%
2024/01/09	13	42.80	15	42.16	41.95	-2	15,344	-0.01%
2024/01/08	2	42.60	9	42.34	42.15	-7	15,597	-0.04%
2024/01/05	12	42.30	0	0.00	42.25	12	16,105	0.07%
2024/01/04	12	42.64	6.1	42.39	42.10	5.9	16,376	0.04%
2024/01/03	6.2	43.24	5.3	43.21	43.30	0.9	16,329	0.01%
2024/01/02	17	43.43	8.2	43.21	43.20	8.8	16,273	0.05%
2023/12/29	67.7	44.94	68.3	44.64	44.55	-0.6	15,997	0.00%
2023/12/28	84.1	44.81	210	44.65	45.00	-125.9	15,338	-0.82%	大賣/鉅額交易
2023/12/27	3	42.40	6	42.60	42.55	-3	13,513	-0.02%
2023/12/26	1	41.55	4	41.94	42.10	-3	13,726	-0.02%
2023/12/25	12	41.94	10	42.29	41.55	2	13,929	0.01%
2023/12/22	6	41.53	21	41.50	41.60	-15	13,969	-0.11%
2023/12/21	17	41.10	7	41.38	41.50	10	14,021	0.07%
2023/12/20	24	41.41	33	41.56	41.65	-9	14,239	-0.06%
2023/12/19	1	39.55	1	39.70	39.50	0	14,259	0.00%
2023/12/18	11	40.39	5	40.40	40.30	6	14,458	0.04%
2023/12/15	11	40.18	1	40.35	40.25	10	15,181	0.07%
2023/12/14	6	40.74	4	41.05	40.70	2	15,435	0.01%
2023/12/13	66	42.14	95	42.38	41.20	-29	15,245	-0.19%
2023/12/12	44	41.10	45	41.23	40.90	-1	14,422	-0.01%
2023/12/11	6	41.39	37	41.20	41.15	-31	14,501	-0.21%
2023/12/08	49.2	41.37	26	41.50	40.95	23.2	14,553	0.16%
2023/12/07	6	41.54	4	41.66	41.15	2	14,461	0.01%
2023/12/06	2	41.23	11	41.36	41.15	-9	14,542	-0.06%
2023/12/05	18	40.88	11.2	40.96	40.75	6.8	14,492	0.05%
2023/12/04	28	41.38	33	41.36	41.25	-5	14,429	-0.03%
2023/12/01	85	41.71	91	41.65	41.40	-6	14,215	-0.04%
2023/11/30	3	40.20	1	39.95	40.20	2	13,802	0.01%
2023/11/29	4	39.76	1	39.75	39.85	3	13,797	0.02%
2023/11/28	1	38.55	0	0.00	39.30	1	13,956	0.01%
2023/11/27	16	39.13	7	39.36	38.25	9	14,123	0.06%
2023/11/24	14	40.09	4	39.95	39.75	10	14,088	0.07%
2023/11/23	42	41.68	26.3	41.58	40.90	15.7	14,040	0.11%
2023/11/22	38	41.03	33	41.00	40.75	5	14,038	0.04%
2023/11/21	11	42.02	60.7	41.89	42.20	-49.7	14,068	-0.35%
2023/11/20	38	41.03	6.6	41.17	41.20	31.4	14,328	0.22%
2023/11/17	23	40.87	99.2	40.11	40.90	-76.2	14,375	-0.53%
2023/11/16	4	38.80	1	38.90	39.30	3	14,457	0.02%
2023/11/15	26	39.48	6	38.99	38.70	20	14,825	0.13%
2023/11/14	1	39.80	6	39.89	39.85	-5	16,064	-0.03%
2023/11/13	15	39.65	2	39.78	39.70	13	16,441	0.08%
2023/11/10	1	39.55	3	39.55	39.50	-2	16,710	-0.01%
2023/11/09	0	0.00	6	39.08	38.85	-6	16,978	-0.04%
2023/11/08	17	39.32	10	39.28	39.10	7	17,277	0.04%
2023/11/07	2	38.65	2	38.73	38.80	0	17,499	0.00%
2023/11/06	2	38.58	5	38.57	38.70	-3	18,229	-0.02%
2023/11/03	2	38.10	13	38.13	38.10	-11	18,679	-0.06%
2023/11/02	4	38.09	8	37.83	37.90	-4	19,410	-0.02%
2023/11/01	0	0.00	1	37.00	36.90	-1	20,759	0.00%
2023/10/31	6	37.28	11	36.66	36.75	-5	21,299	-0.02%
2023/10/30	4	38.08	2	38.50	37.90	2	21,465	0.01%
2023/10/27	4	38.74	5	38.37	38.15	-1	21,611	0.00%
2023/10/26	2	38.25	6	38.54	38.20	-4	21,951	-0.02%
2023/10/25	24	39.13	11	39.11	39.00	13	22,087	0.06%
2023/10/24	7	38.69	20	38.32	39.00	-13	22,137	-0.06%
2023/10/23	0	0.00	17	38.12	38.30	-17	22,215	-0.08%
2023/10/20	45	37.18	40	37.62	37.95	5	22,467	0.02%
2023/10/19	5	37.50	52	37.33	38.00	-47	22,749	-0.21%
2023/10/18	89	38.26	50.2	37.73	37.50	38.8	23,174	0.17%
2023/10/17	66	40.37	74	39.74	39.35	-8	23,530	-0.03%
2023/10/16	241	40.46	162	39.80	39.80	79	26,345	0.30%	大買/大賣/
2023/10/13	141	41.86	73	42.01	42.00	68	30,275	0.22%	大買/
2023/10/12	44	40.63	50	41.01	41.85	-6	30,070	-0.02%
2023/10/11	35	40.82	14	39.99	39.65	21	30,478	0.07%
2023/10/06	24	41.90	27	41.35	41.50	-3	30,983	-0.01%
2023/10/05	26	41.70	3	41.70	41.65	23	32,976	0.07%
2023/10/04	9	40.87	42	40.98	41.20	-33	33,163	-0.10%
2023/10/03	46	41.96	33	41.55	41.45	13	33,217	0.04%
2023/10/02	65	42.12	101	42.53	42.50	-36	33,214	-0.11%	大賣/
2023/09/28	54	41.27	4	41.31	40.75	50	33,075	0.15%
2023/09/27	2	40.35	6	40.71	40.80	-4	33,344	-0.01%
2023/09/26	48.1	40.27	8	40.19	40.10	40.1	34,282	0.12%
2023/09/25	30	40.69	29	40.45	40.10	1	34,571	0.00%
2023/09/22	51.1	39.84	80	40.02	40.80	-28.9	34,366	-0.08%
2023/09/21	27.1	38.77	13	38.97	39.25	14.1	34,107	0.04%
2023/09/20	69.3	39.94	56	40.47	39.50	13.3	34,089	0.04%
2023/09/19	14	38.95	6	38.93	38.45	8	33,817	0.02%
2023/09/18	3	37.90	11	38.05	37.80	-8	34,400	-0.02%
2023/09/15	21	38.79	15	38.80	38.70	6	34,706	0.02%
2023/09/14	21	38.94	0	39.00	38.70	21	34,870	0.06%
2023/09/13	21	38.74	8	38.41	38.55	13	35,439	0.04%
2023/09/12	17	38.35	17	38.42	38.45	0	37,017	0.00%
2023/09/11	4	38.33	3	38.17	38.20	1	38,498	0.00%
2023/09/08	3	39.27	20	39.37	39.25	-17	38,420	-0.04%
2023/09/07	4.2	39.77	3	39.77	39.65	1.2	38,624	0.00%
2023/09/06	4	40.34	11	40.55	40.15	-7	38,619	-0.02%
2023/09/05	4	39.84	4	40.10	40.35	0	38,718	0.00%
2023/09/04	1	39.70	1	39.75	39.90	0	38,830	0.00%
2023/09/01	9.2	40.15	17	40.26	39.75	-7.8	38,850	-0.02%
2023/08/31	10	40.42	40	40.27	40.55	-30	38,766	-0.08%
2023/08/30	25	41.16	4.8	41.38	40.95	20.3	38,883	0.05%
2023/08/29	4.2	41.24	1	41.10	41.20	3.2	39,373	0.01%
2023/08/28	6	41.42	39	41.18	41.35	-33	40,556	-0.08%
2023/08/25	41	42.02	7	41.91	41.70	34	40,916	0.08%
2023/08/24	54.1	44.67	19.5	43.73	43.30	34.6	40,875	0.08%
2023/08/23	6	43.45	49	43.47	44.00	-43	40,874	-0.11%
2023/08/22	12	43.86	8	43.66	43.20	4	40,647	0.01%
2023/08/21	34	43.93	26	43.50	43.30	8	40,346	0.02%
2023/08/18	101	45.36	72	45.30	44.05	29	39,988	0.07%	大買/
2023/08/17	26	42.44	24	42.97	43.10	2	38,655	0.01%
2023/08/16	23	42.73	30	42.57	43.00	-7	38,358	-0.02%
2023/08/15	12	44.03	15	44.33	43.35	-3	38,455	-0.01%
2023/08/14	6	42.90	9.1	42.75	42.80	-3.1	38,131	-0.01%
2023/08/11	192	43.35	199	43.00	42.85	-7	37,795	-0.02%	大買/大賣/
2023/08/10	328	42.58	309.1	42.62	42.30	18.9	37,397	0.05%	大買/大賣/
2023/08/09	35	45.28	24	45.33	45.00	11	36,606	0.03%
2023/08/08	81	47.22	20	46.89	46.35	61	36,084	0.17%
2023/08/07	207	46.50	265	47.39	48.45	-58	35,289	-0.16%	大買/大賣/
2023/08/04	83	45.44	35	45.66	45.15	48	33,829	0.14%
2023/08/02	22	45.70	18	46.04	44.95	4	33,238	0.01%
2023/08/01	4.1	48.22	5	48.43	48.60	-0.9	32,945	0.00%
2023/07/31	16	48.42	46	49.93	47.05	-30	32,749	-0.09%
2023/07/28	4	46.61	7	46.80	49.50	-3	32,343	-0.01%
2023/07/27	7	47.01	21	47.15	46.80	-14	32,140	-0.04%
2023/07/26	11	47.88	7	48.14	47.10	4	31,987	0.01%
2023/07/25	47.6	48.78	169	48.68	48.30	-121.4	31,791	-0.38%	大賣/鉅額交易
2023/07/24	48	50.30	17.2	49.96	49.90	30.8	31,491	0.10%
2023/07/21	40.2	47.13	19.6	46.78	49.30	20.6	31,107	0.07%
2023/07/20	38	47.76	49.6	47.64	46.80	-11.6	30,607	-0.04%
2023/07/19	269.6	52.57	165	52.29	51.10	104.6	29,960	0.35%	大買/大賣/鉅額交易
2023/07/18	274.1	53.26	147.3	52.10	50.40	126.8	27,034	0.47%	大買/大賣/鉅額交易
2023/07/17	20	52.20	26.2	52.20	52.20	-6.2	22,706	-0.03%
2023/07/14	33	46.88	37	47.33	47.50	-4	22,355	-0.02%
2023/07/13	31	42.89	68	43.02	43.20	-37	21,592	-0.17%
2023/07/12	31	38.56	133.5	38.87	39.30	-102.5	20,937	-0.49%	大賣/鉅額交易
2023/07/11	18	35.82	25	35.70	35.75	-7	18,866	-0.04%
2023/07/10	12.2	35.08	1	35.00	34.90	11.2	18,579	0.06%
2023/07/07	9	35.38	12	35.28	35.35	-3	18,406	-0.02%
2023/07/06	17	35.61	36	36.51	35.55	-19	18,239	-0.10%
2023/07/05	37	36.50	15	37.02	36.15	22	17,878	0.12%
2023/07/04	45	37.39	46	36.91	37.70	-1	17,291	-0.01%
2023/07/03	50	36.15	67	35.82	35.95	-17	16,168	-0.11%
2023/06/30	44	34.54	23	34.94	34.95	21	15,723	0.13%
2023/06/29	4	34.68	3	34.73	34.70	1	15,578	0.01%
2023/06/28	39	34.96	20	35.11	34.70	19	15,444	0.12%
2023/06/27	37	35.66	19	35.63	35.35	18	15,208	0.12%
2023/06/26	83	36.59	99	36.34	36.85	-16	14,732	-0.11%
2023/06/21	19	35.24	50	35.22	35.15	-31	13,755	-0.23%
2023/06/20	44	34.54	14	34.43	34.50	30	13,358	0.22%
2023/06/19	38	35.22	22	35.12	35.40	16	13,068	0.12%
2023/06/16	206	37.10	165.5	36.86	36.45	40.5	12,329	0.33%	大買/大賣/
2023/06/15	69.5	34.94	102	35.24	36.15	-32.5	10,611	-0.31%	大賣/
2023/06/14	46	33.05	17	32.74	32.90	29	9,027	0.32%
2023/06/13	18	32.93	31.4	32.86	32.85	-13.4	8,882	-0.15%
2023/06/12	11	31.80	25	31.97	32.10	-14	8,565	-0.16%
2023/06/09	0	0.00	2	32.28	32.40	-2	8,506	-0.02%
2023/06/08	1	31.75	13	31.72	31.55	-12	8,322	-0.14%
2023/06/07	0	0.00	4.2	32.34	32.40	-4.2	8,188	-0.05%
2023/06/06	23	32.09	23	31.95	31.95	0	8,098	0.00%
2023/06/05	24.1	33.32	9	33.25	32.65	15	7,965	0.19%
2023/06/02	23.5	33.33	15	33.44	32.90	8.5	7,652	0.11%
2023/06/01	93.1	33.21	50.1	33.24	33.40	43	7,043	0.61%
2023/05/31	139	31.89	98	31.55	31.95	41	5,728	0.72%	大買/
2023/05/30	29	31.05	32	31.07	31.00	-3	5,203	-0.06%
2023/05/29	29	31.32	54	31.59	31.40	-25	5,067	-0.49%
2023/05/26	10	29.85	0	0.00	29.25	10	4,433	0.23%
2023/05/25	5	29.45	6	29.58	29.50	-1	4,387	-0.02%
2023/05/24	35	29.29	1	29.35	29.20	34	4,322	0.79%
2023/05/23	46	29.93	61	29.36	29.25	-15	4,223	-0.36%
2023/05/22	37	30.56	9	30.21	30.15	28	4,015	0.70%
2023/05/19	17	30.25	4	29.64	30.20	13	3,821	0.34%
2023/05/18	0	0.00	1	28.65	28.40	-1	3,282	-0.03%
2023/05/08	1	28.10	3	28.10	28.10	-2	3,450	-0.06%
2023/05/05	1	28.25	5	28.25	28.15	-4	3,512	-0.11%
2023/05/04	2	28.20	0	0.00	28.35	2	3,526	0.06%
2023/04/28	0	0.00	1	28.50	28.40	-1	3,608	-0.03%
2023/04/27	1	28.25	8	28.23	28.30	-7	3,589	-0.20%
2023/04/24	3	28.02	0	0.00	28.30	3	3,441	0.09%
2023/04/21	12	27.83	0	0.00	27.75	12	3,391	0.35%
2023/04/20	8	28.03	9	28.10	27.85	-1	3,378	-0.03%
2023/04/19	12	28.03	0	0.00	27.95	12	3,349	0.36%
2023/04/18	2	28.23	6	28.35	28.25	-4	3,297	-0.12%
2023/04/17	11	28.47	17	28.60	28.60	-6	3,244	-0.18%
2023/04/14	0	0.00	14	28.10	28.10	-14	3,103	-0.45%
2023/04/11	3	27.95	0	0.00	27.90	3	3,085	0.10%
2023/04/07	3.1	27.40	0	0.00	27.40	3.1	3,009	0.10%
2023/03/31	1	27.30	0	0.00	27.30	1	2,977	0.03%
2023/03/30	4	27.31	0	0.00	27.35	4	2,995	0.13%
2023/03/29	12	27.37	0	0.00	27.45	12	2,977	0.40%
2023/03/28	5	28.50	0	0.00	28.50	5	3,005	0.17%
2023/03/27	1	28.75	0	0.00	28.65	1	3,055	0.03%
2023/03/22	9	28.85	3	28.70	28.80	6	3,014	0.20%
2023/03/21	0	0.00	1	28.40	28.55	-1	2,995	-0.03%
2023/03/17	0	0.00	3	28.07	28.00	-3	2,965	-0.10%
2023/03/16	3	27.95	4	28.00	27.90	-1	2,933	-0.03%
2023/03/15	10	28.25	0	0.00	28.20	10	2,914	0.34%
2023/03/14	0	0.00	5	28.20	28.25	-5	2,932	-0.17%
2023/03/13	1	28.45	8	28.31	28.50	-7	2,929	-0.24%
2023/03/10	3	28.72	0	0.00	28.65	3	2,899	0.10%
2023/03/09	1	29.00	0	0.00	29.05	1	2,864	0.03%
2023/03/08	15	29.17	1	29.20	29.15	14	2,812	0.50%
2023/03/06	6	29.27	0	0.00	29.35	6	2,738	0.22%
2023/03/03	0	0.00	3	29.45	29.35	-3	2,700	-0.11%
2023/03/02	23	29.29	5	29.36	29.45	18	2,659	0.68%
2023/03/01	22	29.51	1.2	29.54	29.50	20.8	2,598	0.80%
2023/02/24	3	31.40	2	31.65	31.60	1	2,429	0.04%
2023/02/23	3	31.15	1	31.25	31.20	2	2,369	0.08%
2023/02/22	0	0.00	2	30.80	31.00	-2	2,369	-0.08%
2023/02/20	1	31.00	9	30.91	30.95	-8	2,453	-0.33%
2023/02/17	2	30.85	10	30.80	30.85	-8	2,475	-0.32%
2023/02/15	6	30.75	0	0.00	30.75	6	2,600	0.23%
2023/02/10	1	30.75	1	30.75	30.80	0	2,686	0.00%
2023/02/09	2	30.85	8.1	30.91	30.90	-6.1	2,666	-0.23%
2023/02/08	1	32.00	0	0.00	31.85	1	2,565	0.04%
2023/02/07	0	0.00	1	31.80	31.85	-1	2,512	-0.04%
2023/02/06	1	31.50	1	31.45	31.50	0	2,430	0.00%
2023/02/03	1	31.35	2.7	31.22	31.40	-1.7	2,400	-0.07%
2023/02/02	0	0.00	3.1	30.85	30.85	-3.1	2,337	-0.13%
2023/02/01	1	30.70	1	30.95	30.75	0	2,309	0.00%
2023/01/31	5	30.80	7	30.79	30.80	-2	2,285	-0.09%
2023/01/30	0	0.00	1	30.20	30.30	-1	2,225	-0.04%
2023/01/16	5	30.20	5	29.95	29.90	0	2,190	0.00%
2023/01/11	5	30.20	3	30.18	30.10	2	2,177	0.09%
2023/01/10	0	0.00	31	30.12	30.10	-31	2,167	-1.43%
2023/01/09	0	0.00	23	29.72	29.75	-23	2,122	-1.08%
2023/01/06	1	29.50	0	0.00	29.50	1	2,120	0.05%
2023/01/05	16	29.50	0	0.00	29.50	16	2,135	0.75%
2023/01/04	1	29.50	0	0.00	29.50	1	2,134	0.05%
2023/01/03	11	29.51	1	29.60	29.60	10	2,154	0.46%
2022/12/30	1	29.70	24	29.97	29.50	-23	2,154	-1.07%
2022/12/29	0	0.00	1	29.50	29.70	-1	2,083	-0.05%
2022/12/28	2	29.15	0	0.00	29.15	2	2,050	0.10%
2022/12/27	2	29.65	0	0.00	29.60	2	2,047	0.10%
2022/12/26	9	29.65	0	0.00	29.55	9	2,050	0.44%
2022/12/23	1	29.50	1	29.70	29.70	0	2,062	0.00%
2022/12/22	25	29.82	1	29.90	29.75	24	2,115	1.13%
2022/12/21	1	29.75	0	0.00	29.75	1	2,089	0.05%
2022/12/20	0	0.00	35	30.03	29.60	-35	2,060	-1.70%
2022/12/19	0	0.00	5.4	29.88	29.75	-5.4	2,012	-0.27%
2022/12/16	3	29.33	2	29.48	29.40	1	1,889	0.05%
2022/12/14	1	29.55	1	29.80	29.75	0	1,853	0.00%
2022/12/12	9	29.08	9	29.35	29.45	0	1,810	0.00%
2022/12/09	0	0.00	1	29.30	29.30	-1	1,822	-0.05%
2022/12/07	0	0.00	2	28.95	29.00	-2	1,826	-0.11%
2022/12/06	18	29.63	2	29.25	29.20	16	1,803	0.89%
2022/12/05	1	30.00	0.5	29.75	29.70	0.5	1,764	0.03%
2022/12/02	15	29.95	4	29.98	29.95	11	1,791	0.61%
2022/12/01	0	0.00	3	29.97	29.95	-3	1,794	-0.17%
2022/11/30	4	29.80	1	29.80	29.75	3	1,770	0.17%
2022/11/29	3	29.48	0	0.00	29.60	3	1,748	0.17%
2022/11/28	1	29.40	1	29.50	29.50	0	1,737	0.00%
2022/11/25	2	29.25	0	0.00	29.30	2	1,734	0.12%
2022/11/24	1	29.20	5	29.30	29.30	-4	1,718	-0.23%
2022/11/22	0	0.00	3	29.15	29.20	-3	1,725	-0.17%
2022/11/21	21	29.05	2	29.10	29.05	19	1,716	1.11%
2022/11/18	0	0.00	5	29.20	28.95	-5	1,727	-0.29%
2022/11/17	4	29.20	2	29.28	29.20	2	1,703	0.12%
2022/11/16	10	28.95	8	29.26	29.15	2	1,685	0.12%
2022/11/15	0	0.00	4	28.88	28.85	-4	1,608	-0.25%
2022/11/14	0	0.00	2	28.88	28.85	-2	1,586	-0.13%
2022/11/11	5	28.78	1	28.60	28.60	4	1,541	0.26%
2022/11/10	1	28.15	2	28.30	28.30	-1	1,488	-0.07%
2022/11/09	8	28.52	1	28.35	28.30	7	1,472	0.48%
2022/11/08	0	0.00	12	27.88	27.85	-12	1,396	-0.86%
2022/11/04	1	27.50	2	27.55	27.60	-1	1,456	-0.07%
2022/11/02	0	0.00	1	27.45	27.35	-1	1,595	-0.06%
2022/11/01	1	27.25	0	0.00	27.25	1	1,641	0.06%
2022/10/26	0	0.00	6	26.78	26.80	-6	1,686	-0.36%
2022/10/25	1	26.55	2	26.70	26.55	-1	1,686	-0.06%
2022/10/19	1	27.15	0	0.00	26.75	1	1,702	0.06%
2022/10/18	0.3	26.65	0	0.00	26.65	0.3	1,695	0.02%
2022/10/13	3	26.25	0	0.00	26.25	3	1,785	0.17%
2022/10/11	3	26.68	0	0.00	26.70	3	1,805	0.17%
2022/10/07	1	27.30	4	27.43	27.45	-3	1,794	-0.17%
2022/10/05	0	0.00	2	27.50	27.40	-2	1,816	-0.11%
2022/10/04	0	0.00	6	27.05	27.30	-6	1,830	-0.33%
2022/09/30	6	26.75	0.2	27.00	27.00	5.8	1,852	0.31%
2022/09/29	0	0.00	17.1	27.09	27.15	-17.1	1,855	-0.92%
2022/09/28	3	26.15	5	26.36	26.15	-2	1,804	-0.11%
2022/09/27	4	26.55	0	0.00	26.60	4	1,797	0.22%
2022/09/26	14.5	26.76	2	26.80	26.50	12.5	1,808	0.69%
2022/09/22	4.1	27.42	0	0.00	27.50	4.1	1,830	0.22%
2022/09/21	6	27.65	0	0.00	27.65	6	1,839	0.33%
2022/09/19	0	0.00	7.2	27.75	27.75	-7.2	1,876	-0.38%
2022/09/12	6	28.08	0	0.00	28.10	6	2,172	0.28%
2022/09/08	0	0.00	7	28.35	28.10	-7	2,205	-0.32%
2022/09/07	1	27.10	5	27.20	27.10	-4	2,160	-0.19%
2022/09/05	0	0.00	2	27.90	27.75	-2	2,153	-0.09%
2022/09/01	1	27.90	0	0.00	27.80	1	2,174	0.05%
2022/08/31	0	0.00	15	28.15	28.10	-15	2,155	-0.70%
2022/08/30	3	28.07	0	0.00	28.05	3	2,148	0.14%
2022/08/29	7	27.94	0	0.00	27.90	7	2,146	0.33%
2022/08/26	0	0.00	2	28.50	28.40	-2	2,127	-0.09%
2022/08/23	0	0.00	6	28.55	28.50	-6	2,137	-0.28%
2022/08/19	0.8	29.00	0	0.00	28.90	0.8	2,143	0.04%
2022/08/17	1	28.65	0	0.00	28.55	1	2,138	0.05%
2022/08/15	4	28.73	0	0.00	28.85	4	2,152	0.19%
2022/08/12	0.1	28.80	0	0.00	28.90	0.1	2,128	0.00%
2022/08/11	0	0.00	1	29.20	29.10	-1	2,104	-0.05%
2022/08/10	14	29.36	0	0.00	29.10	14	2,090	0.67%
2022/08/09	15	29.11	11	29.38	29.45	4	2,078	0.19%
2022/08/08	6	28.53	0	0.00	28.70	6	2,003	0.30%
2022/08/03	1	27.90	0	0.00	27.85	1	2,072	0.05%
2022/08/02	6	28.00	0	0.00	27.95	6	2,110	0.28%
2022/07/26	10	28.05	0	0.00	28.00	10	2,215	0.45%
2022/07/25	0	0.00	1	28.10	28.05	-1	2,244	-0.04%
2022/07/22	1	28.25	2	28.25	28.20	-1	2,242	-0.04%
2022/07/21	26	27.65	26	28.01	28.05	0	2,251	0.00%
2022/07/20	20	27.55	20	27.20	27.20	0	2,235	0.00%
2022/07/19	0	0.00	1	27.10	27.35	-1	2,259	-0.04%
2022/07/18	0	0.00	3	26.97	27.05	-3	2,256	-0.13%
2022/07/13	0	0.00	0	26.85	26.80	0	2,280	0.00%
2022/07/12	0.1	26.69	0	0.00	26.45	0.1	2,285	0.00%
2022/07/11	0	27.15	0	0.00	27.00	0	2,286	0.00%
2022/07/07	0	0.00	1	27.20	27.40	-1	2,322	-0.04%
2022/07/06	1	26.85	0	0.00	26.75	1	2,338	0.04%
2022/07/05	0	0.00	5	27.20	27.15	-5	2,383	-0.21%
2022/07/04	0	0.00	5	26.70	26.75	-5	2,417	-0.21%
2022/07/01	0.1	27.20	0	0.00	26.80	0.1	2,488	0.00%
2022/06/30	0.1	27.76	0	0.00	27.45	0.1	2,556	0.00%
2022/06/24	0	0.00	1	28.50	28.45	-1	3,084	-0.03%
2022/06/23	5	28.40	0	0.00	28.20	5	3,156	0.16%
2022/06/22	2	28.58	0	0.00	28.35	2	3,196	0.06%
2022/06/21	3	28.65	3	28.68	28.70	0	3,201	0.00%
2022/06/20	0	27.50	2	27.45	27.20	-2	3,068	-0.06%
2022/06/17	1	27.80	0	0.00	27.90	1	3,077	0.03%
2022/06/16	0	0.00	1	28.00	27.65	-1	3,073	-0.03%
2022/06/15	0	28.00	0	0.00	28.10	0	3,108	0.00%
2022/06/14	1	27.80	1	27.80	27.90	0	3,145	0.00%
2022/06/13	3	27.85	0	0.00	27.90	3	3,175	0.10%
2022/06/10	0	28.00	0	0.00	28.20	0	3,200	0.00%
2022/06/09	0	28.10	0	0.00	28.00	0	3,220	0.00%
2022/06/06	0.5	27.94	0	0.00	27.85	0.5	3,402	0.02%
2022/06/02	0	28.00	0	0.00	28.00	0	3,636	0.00%
2022/05/31	0	27.80	5	27.90	28.00	-5	3,798	-0.13%
2022/05/20	1	26.95	0	0.00	27.10	1	4,512	0.02%
2022/05/19	0	26.90	0	0.00	26.90	0	4,639	0.00%
2022/05/18	0	27.00	0	0.00	27.20	0	4,660	0.00%
2022/05/13	1	26.25	0	0.00	26.55	1	4,848	0.02%
2022/05/12	5	26.40	0	0.00	26.15	5	4,878	0.10%
2022/05/11	1	26.75	50	27.00	26.65	-49	4,858	-1.01%
2022/05/09	1	27.50	6	27.60	27.50	-5	4,832	-0.10%
2022/05/06	6	27.90	1	27.95	27.85	5	4,838	0.10%
2022/05/05	3	28.17	0	0.00	28.25	3	4,840	0.06%
2022/05/04	1	27.95	0	0.00	28.00	1	4,843	0.02%
2022/04/28	6	27.86	0	0.00	27.80	6	4,978	0.12%
2022/04/27	2	27.58	0	0.00	27.80	2	5,007	0.04%
2022/04/25	5	27.97	10	27.95	27.95	-5	5,038	-0.10%
2022/04/22	0	0.00	5	28.65	28.75	-5	5,051	-0.10%
2022/04/21	2	28.70	0	0.00	28.80	2	5,150	0.04%
2022/04/15	1	28.35	47	28.27	28.35	-46	5,300	-0.87%
2022/04/14	0	0.00	3	28.45	28.55	-3	5,386	-0.06%
2022/04/11	7	28.20	0	0.00	28.20	7	5,506	0.13%
2022/04/08	7	28.21	0	0.00	28.20	7	5,630	0.12%
2022/04/07	4	28.60	0	0.00	28.25	4	5,830	0.07%
2022/04/06	2	28.80	6	28.81	28.90	-4	6,006	-0.07%
2022/04/01	12	29.25	2	29.25	29.35	10	6,019	0.17%
2022/03/31	13	29.61	3	29.65	29.55	10	6,065	0.16%
2022/03/30	16	31.85	7	31.90	31.75	9	5,901	0.15%
2022/03/29	7	31.96	0	0.00	31.85	7	5,822	0.12%
2022/03/28	9	32.12	3	32.00	32.05	6	5,755	0.10%
2022/03/25	8	32.45	0	0.00	32.40	8	5,732	0.14%
2022/03/24	10	32.30	0	0.00	32.50	10	5,822	0.17%
2022/03/23	4	32.28	4	32.25	32.30	0	6,297	0.00%
2022/03/22	1	32.00	0	0.00	32.20	1	6,533	0.02%
2022/03/21	1	32.00	1	32.05	32.00	0	6,617	0.00%
2022/03/18	2	31.75	0	0.00	31.75	2	6,829	0.03%
2022/03/16	0	0.00	2.2	31.89	31.80	-2.2	7,434	-0.03%
2022/03/15	6	31.85	4	31.70	31.75	2	7,477	0.03%
2022/03/14	2.2	31.85	0	0.00	32.05	2.2	7,549	0.03%
2022/03/11	2	31.80	0.1	31.85	31.75	1.9	7,637	0.02%
2022/03/10	3	31.78	3	31.88	31.85	0	7,640	0.00%
2022/03/09	7	31.30	0	0.00	31.45	7	7,658	0.09%
2022/03/08	6	31.46	0	31.30	31.20	6	7,690	0.08%
2022/03/07	8	32.30	7	32.30	32.35	1	7,534	0.01%
2022/03/04	0	0.00	2	33.05	33.05	-2	7,568	-0.03%
2022/03/03	0	0.00	6	33.04	33.05	-6	7,699	-0.08%
2022/03/02	0.1	32.60	1	32.60	32.70	-0.9	7,913	-0.01%
2022/03/01	18.2	32.55	0	0.00	32.60	18.2	8,286	0.22%
2022/02/24	10	33.90	0	0.00	33.70	10	8,397	0.12%
2022/02/23	0	0.00	1	34.15	34.30	-1	8,850	-0.01%
2022/02/22	3.1	33.84	0.2	34.00	33.95	2.9	10,310	0.03%
2022/02/21	0	0.00	1	34.70	34.45	-1	10,599	-0.01%
2022/02/18	0.1	33.95	0	0.00	33.95	0.1	11,073	0.00%
2022/02/17	1.1	34.23	0.4	34.20	34.00	0.7	11,685	0.01%
2022/02/16	1	34.20	4	34.01	34.00	-3	11,823	-0.03%
2022/02/15	1	34.20	5.4	34.02	33.75	-4.4	12,048	-0.04%
2022/02/11	42	33.60	0	0.00	33.75	42	11,970	0.35%
2022/02/08	0	0.00	1	33.45	33.50	-1	11,952	-0.01%
2022/02/07	5	32.70	0	0.00	33.00	5	11,982	0.04%
2022/01/25	1	32.20	1	32.30	32.25	0	12,060	0.00%
2022/01/21	0	0.00	1.3	33.22	33.10	-1.3	11,989	-0.01%
2022/01/19	0.1	33.55	0	0.00	33.50	0.1	11,931	0.00%
2022/01/18	0	0.00	4	33.90	33.75	-4	11,920	-0.03%
2022/01/17	0	0.00	12	33.58	33.60	-12	11,862	-0.10%
2022/01/14	10	33.00	3	33.05	33.00	7	11,802	0.06%
2022/01/12	2	33.45	10	33.40	33.40	-8	11,669	-0.07%
2022/01/11	3	33.30	1.2	33.35	33.50	1.8	11,629	0.02%
2022/01/10	1	33.50	3	33.70	33.65	-2	11,562	-0.02%
2022/01/07	3.1	33.99	45	33.94	33.80	-41.9	11,500	-0.36%
2022/01/06	24	34.30	65	34.03	34.45	-41	11,401	-0.36%
2022/01/05	0	0.00	12.5	34.48	34.20	-12.5	11,325	-0.11%
2022/01/04	10	34.64	0	0.00	34.50	10	11,295	0.09%
2022/01/03	10.1	34.85	12	34.89	34.50	-2	11,256	-0.02%
2021/12/30	29	35.01	11	34.94	35.20	18	11,091	0.16%
2021/12/29	0	0.00	5	34.78	34.95	-5	10,858	-0.05%
2021/12/28	46	34.70	9	34.59	34.50	37	10,623	0.35%
2021/12/27	0	0.00	4	34.28	34.35	-4	10,562	-0.04%
2021/12/23	1	33.90	8	33.97	34.00	-7	10,452	-0.07%
2021/12/22	53	34.10	73	33.85	33.70	-20	10,393	-0.19%
2021/12/21	5	33.81	211	33.89	33.90	-206	10,374	-1.99%	大賣/鉅額交易
2021/12/20	2	33.73	93	33.68	33.70	-91	10,357	-0.88%
2021/12/17	343	34.69	153	34.58	34.10	190	10,305	1.84%	大買/大賣/鉅額交易
2021/12/16	223	34.06	109	34.35	34.40	114	9,813	1.16%	大買/大賣/鉅額交易
2021/12/15	15	33.83	0	0.00	33.70	15	9,596	0.16%
2021/12/14	2	33.75	85	33.85	33.85	-83	9,587	-0.87%
2021/12/13	38	34.17	6	34.27	34.10	32	9,414	0.34%
2021/12/10	22	33.37	26	33.33	33.40	-4	9,008	-0.04%
2021/12/09	6	32.78	1	32.75	32.75	5	8,775	0.06%
2021/12/08	2	32.65	1	32.75	32.70	1	8,721	0.01%
2021/12/07	7	32.73	13.9	32.73	32.80	-6.9	8,643	-0.08%
2021/12/06	48	32.31	5	32.35	32.30	43	8,531	0.50%
2021/12/03	70	32.10	3	32.27	32.20	67	8,534	0.79%
2021/12/02	0.1	31.90	0	0.00	31.70	0.1	8,484	0.00%
2021/12/01	10	32.04	0.1	32.00	32.15	9.9	8,477	0.12%
2021/11/30	1.1	32.30	23	32.12	32.00	-21.9	8,680	-0.25%
2021/11/29	1	31.55	96	31.57	31.70	-95	8,595	-1.11%
2021/11/26	56.1	31.95	98	32.37	32.00	-41.9	8,421	-0.50%
2021/11/25	40	33.79	45	32.86	32.90	-5	8,127	-0.06%
2021/11/24	22	33.72	22	33.92	34.00	0	7,668	0.00%
2021/11/23	12	33.98	3	34.10	33.90	9	7,460	0.12%
2021/11/22	57	34.41	13	34.30	34.50	44	7,209	0.61%
2021/11/19	88	33.82	116.4	34.09	34.40	-28.4	6,688	-0.43%	大賣/
2021/11/18	35	32.00	127	31.96	32.10	-92	5,175	-1.78%	大賣/
2021/11/17	70	31.83	21	31.75	31.75	49	4,806	1.02%
2021/11/16	24	31.29	57.5	31.42	32.10	-33.5	4,217	-0.79%
2021/11/15	15	30.04	13	30.11	30.10	2	3,605	0.06%
2021/11/12	0	0.00	1	29.75	29.70	-1	3,436	-0.03%
2021/11/11	40	29.10	0	0.00	29.10	40	3,242	1.23%
2021/11/10	0	0.00	10	29.25	29.25	-10	3,266	-0.31%
2021/11/09	8	29.05	2	29.00	29.05	6	3,292	0.18%
2021/11/08	50	28.80	0	0.00	28.90	50	3,265	1.53%
2021/11/04	11	29.04	4	29.05	28.90	7	3,313	0.21%
2021/11/03	0	0.00	20	29.19	29.25	-20	3,272	-0.61%
2021/11/01	0	0.00	14	28.80	28.80	-14	3,173	-0.44%
2021/10/29	3	28.65	2	28.73	28.75	1	3,165	0.03%
2021/10/27	5	28.40	0	0.00	28.55	5	3,137	0.16%
2021/10/25	10	28.15	2	28.20	28.20	8	3,120	0.26%
2021/10/20	0	0.00	10	28.30	28.25	-10	3,280	-0.30%
2021/10/15	0	0.00	6	28.20	28.30	-6	3,442	-0.17%
2021/10/14	10	27.95	1	27.95	27.95	9	3,521	0.26%
2021/10/13	14	27.96	0	0.00	28.00	14	3,702	0.38%
2021/10/12	17	28.20	0	0.00	28.35	17	3,804	0.45%
2021/10/08	0	0.00	1	28.15	28.10	-1	3,877	-0.03%
2021/10/06	0	0.00	40	27.75	27.70	-40	5,494	-0.73%
2021/10/05	1	27.60	0	0.00	27.75	1	5,994	0.02%
2021/10/04	0	0.00	700	27.79	27.70	-700	5,984	-11.70%	大賣/鉅額交易
2021/09/28	1	28.90	40	28.90	29.00	-39	5,947	-0.66%
2021/09/27	0	0.00	3	28.95	28.95	-3	5,926	-0.05%
2021/09/24	0	0.00	8	29.11	29.05	-8	5,964	-0.13%
2021/09/23	3	28.70	47	28.69	28.70	-44	5,876	-0.75%
2021/09/17	0	0.00	1	28.70	28.75	-1	5,835	-0.02%
2021/09/16	0	0.00	1	28.70	28.70	-1	5,753	-0.02%
2021/09/15	1	28.45	0	0.00	28.30	1	5,696	0.02%
2021/09/10	2	28.20	30	28.15	28.15	-28	5,659	-0.49%
2021/09/08	21	28.53	0	0.00	28.30	21	5,646	0.37%
2021/09/06	52	28.95	2	29.00	28.80	50	5,621	0.89%
2021/09/03	31	28.88	3	29.03	28.95	28	5,543	0.51%
2021/08/27	1	27.85	0	0.00	27.75	1	5,384	0.02%
2021/08/25	81	27.67	1	27.90	27.90	80	5,458	1.47%
2021/08/24	150	27.57	0	0.00	27.60	150	5,518	2.72%	大買/鉅額交易
2021/08/23	469	27.48	0	0.00	27.55	469	5,549	8.45%	大買/鉅額交易
2021/08/20	1	26.90	0.8	27.05	27.00	0.2	5,554	0.00%
2021/08/18	3	27.18	0	0.00	27.60	3	5,550	0.05%
2021/08/17	2	27.50	1	27.45	27.50	1	5,566	0.02%
2021/08/16	1	27.90	0	0.00	27.90	1	5,546	0.02%
2021/08/13	0	0.00	4	28.40	28.30	-4	5,520	-0.07%
2021/08/11	4	27.80	0	0.00	27.80	4	5,515	0.07%
2021/08/10	3	28.02	0	0.00	27.95	3	5,556	0.05%
2021/08/06	2	28.70	0	0.00	28.80	2	5,769	0.03%
2021/08/04	0	0.00	2	28.75	28.60	-2	6,109	-0.03%
2021/08/02	0.3	28.40	1	28.30	28.40	-0.7	6,269	-0.01%
2021/07/30	0	0.00	2	28.35	28.40	-2	6,310	-0.03%
2021/07/29	0	0.00	8	28.45	28.45	-8	6,372	-0.13%
2021/07/28	2	28.40	0	0.00	28.35	2	6,441	0.03%
2021/07/27	0	0.00	1	29.00	28.80	-1	6,594	-0.02%
2021/07/23	1	28.30	1	28.25	28.25	0	7,059	0.00%
2021/07/22	1	27.95	0	0.00	27.90	1	7,312	0.01%
2021/07/21	0	0.00	3	28.10	27.90	-3	7,324	-0.04%
2021/07/20	1	28.05	0	0.00	28.10	1	7,314	0.01%
2021/07/19	12.3	28.48	4	28.46	28.45	8.3	7,288	0.11%
2021/07/16	1	29.10	2	29.10	29.10	-1	7,285	-0.01%
2021/07/15	0	0.00	6	29.30	29.50	-6	7,344	-0.08%
2021/07/14	5	29.37	4	29.30	29.25	1	7,416	0.01%
2021/07/13	50	30.93	64	30.85	29.55	-14	7,341	-0.19%
2021/07/12	32	30.23	26.2	29.39	30.45	5.8	5,937	0.10%
2021/07/08	0.3	28.00	2	28.10	28.05	-1.7	5,561	-0.03%
2021/07/07	5	27.95	0	0.00	27.95	5	5,654	0.09%
2021/07/02	3	28.05	0	0.00	27.90	3	5,812	0.05%
2021/07/01	0	0.00	1	27.90	28.00	-1	5,852	-0.02%
2021/06/23	1	27.75	0.1	27.70	27.80	0.9	6,143	0.01%
2021/06/22	0.1	27.70	10	27.70	27.70	-9.9	6,248	-0.16%
2021/06/18	1.7	27.82	10	27.85	28.00	-8.3	6,456	-0.13%
2021/06/17	10	27.90	2	27.70	27.90	8	6,533	0.12%
2021/06/16	3	27.73	3	27.83	27.75	0	6,605	0.00%
2021/06/15	1	27.90	0	0.00	27.90	1	6,659	0.02%
2021/06/11	2	27.50	0	0.00	27.50	2	6,697	0.03%
2021/06/10	9	27.49	0	0.00	27.55	9	6,765	0.13%
2021/06/09	2	27.75	2	27.80	27.70	0	6,812	0.00%
2021/06/08	0.2	27.95	0	0.00	27.90	0.2	6,922	0.00%
2021/06/04	0	0.00	5	28.60	28.60	-5	7,217	-0.07%
2021/06/03	2	28.40	22	28.40	28.65	-20	7,636	-0.26%
2021/06/02	20.6	28.30	0	0.00	28.20	20.6	7,630	0.27%
2021/06/01	0	0.00	2	28.40	28.20	-2	7,645	-0.03%
2021/05/31	2	28.20	2.4	28.26	28.20	-0.4	7,625	0.00%
2021/05/28	0	0.00	1	28.25	28.20	-1	7,626	-0.01%
2021/05/27	3	28.15	0	0.00	28.15	3	7,729	0.04%
2021/05/26	0	0.00	3	28.17	28.25	-3	7,825	-0.04%
2021/05/25	3	28.23	5	28.20	28.25	-2	7,869	-0.03%
2021/05/24	5	27.95	1	27.75	27.90	4	7,959	0.05%
2021/05/21	1	27.25	2.6	27.31	27.30	-1.6	8,241	-0.02%
2021/05/20	5	27.00	1	27.05	27.00	4	8,340	0.05%
2021/05/19	2	26.95	2	26.90	26.95	0	8,349	0.00%
2021/05/18	2	26.90	2	26.60	27.00	0	8,339	0.00%
2021/05/17	13	25.62	5	25.87	25.65	8	8,341	0.10%
2021/05/14	1	27.20	0	0.00	27.45	1	8,180	0.01%
2021/05/13	11	26.87	0	0.00	27.00	11	8,103	0.14%
2021/05/12	18	27.36	135	28.21	27.45	-117	7,988	-1.46%	大賣/鉅額交易
2021/05/11	9	28.79	3	28.65	28.60	6	7,759	0.08%
2021/05/10	1	28.95	3	29.00	29.00	-2	7,676	-0.03%
2021/05/07	0	0.00	2	29.30	29.30	-2	7,685	-0.03%
2021/05/06	0	0.00	4	28.90	28.90	-4	7,676	-0.05%
2021/05/05	5.2	28.93	0	0.00	28.80	5.2	7,625	0.07%
2021/05/04	2	28.70	12	29.00	28.85	-10	7,576	-0.13%
2021/05/03	6	29.87	32.4	29.94	29.75	-26.4	7,425	-0.36%
2021/04/29	34	30.88	35	30.91	30.60	-1	7,303	-0.01%
2021/04/28	6	30.03	46	30.12	30.30	-40	6,924	-0.58%
2021/04/27	0	0.00	0.7	29.30	29.50	-0.7	6,734	-0.01%
2021/04/26	0	0.00	3	29.43	29.40	-3	6,735	-0.04%
2021/04/23	9	29.37	0	0.00	29.35	9	6,707	0.13%
2021/04/22	2	29.70	18	29.61	29.35	-16	6,801	-0.24%
2021/04/21	110	29.87	2	30.15	30.15	108	6,734	1.60%	大買/鉅額交易
2021/04/20	0	0.00	11.1	29.73	29.80	-11.1	6,621	-0.17%
2021/04/19	1	29.30	15.1	29.28	29.35	-14.1	6,537	-0.22%
2021/04/16	0	0.00	5	29.11	29.15	-5	6,590	-0.08%
2021/04/15	3.3	28.80	3	28.85	28.85	0.3	6,609	0.00%
2021/04/14	11	28.63	6	28.53	28.65	5	6,617	0.08%
2021/04/13	10	29.10	3	28.90	28.90	7	6,607	0.11%
2021/04/12	3	29.53	15	29.33	29.30	-12	6,532	-0.18%
2021/04/09	5	29.27	1	29.25	29.45	4	6,479	0.06%
2021/04/08	4	29.15	7	29.09	29.20	-3	6,460	-0.05%
2021/04/07	2	29.03	11	29.08	29.15	-9	6,483	-0.14%
2021/04/06	1	29.15	1	29.05	29.05	0	6,496	0.00%
2021/04/01	2	29.05	16.6	29.01	29.15	-14.6	6,453	-0.23%
2021/03/31	106	28.75	18	28.71	28.85	88	6,398	1.38%	大買/
2021/03/30	3	28.65	0	0.00	28.70	3	6,349	0.05%
2021/03/29	13	28.65	2	28.65	28.65	11	6,295	0.17%
2021/03/26	23	28.64	20	28.55	28.60	3	6,283	0.05%
2021/03/25	38.1	28.67	2	28.60	28.65	36.1	6,276	0.58%
2021/03/24	5.6	29.30	7	29.35	29.30	-1.4	6,234	-0.02%
2021/03/23	0	0.00	10.2	29.25	29.25	-10.2	6,178	-0.17%
2021/03/22	4	28.93	5	28.98	28.95	-1	6,122	-0.02%
2021/03/19	0	0.00	2	29.05	29.10	-2	6,135	-0.03%
2021/03/18	3.7	29.05	2	29.10	29.05	1.7	6,113	0.03%
2021/03/17	3	29.10	2	29.05	29.10	1	6,181	0.02%
2021/03/15	5	29.05	0.1	29.00	29.10	4.9	6,548	0.08%
2021/03/12	7.3	28.81	1	28.65	28.95	6.3	7,216	0.09%
2021/03/11	6	28.85	10.1	28.85	28.80	-4.1	7,457	-0.05%
2021/03/10	13	28.62	3	28.68	28.80	10	7,347	0.14%
2021/03/09	24	28.34	11	28.17	28.45	13	7,224	0.18%
2021/03/08	1	30.30	0	0.00	30.30	1	6,814	0.01%
2021/03/05	0	0.00	3	30.30	30.30	-3	6,822	-0.04%
2021/03/04	7.1	30.30	0.3	30.47	30.40	6.8	6,845	0.10%
2021/03/03	0	0.00	1	30.55	30.60	-1	6,834	-0.01%
2021/03/02	4	30.80	0	0.00	30.60	4	6,832	0.06%
2021/02/26	2	30.50	13	30.50	30.95	-11	6,770	-0.16%
2021/02/25	11	30.63	5	30.95	30.65	6	6,746	0.09%
2021/02/24	20.2	30.66	14	30.71	30.50	6.2	6,816	0.09%
2021/02/23	2	30.90	5	30.97	31.00	-3	6,687	-0.04%
2021/02/22	1.2	30.10	6.4	30.09	30.25	-5.2	6,367	-0.08%
2021/02/19	0	0.00	2	29.83	29.90	-2	6,263	-0.03%
2021/02/18	1	29.55	11	29.50	29.65	-10	6,260	-0.16%
2021/02/05	10	29.30	1	29.20	29.25	9	6,284	0.14%
2021/02/04	0	0.00	1	29.15	29.15	-1	6,286	-0.02%
2021/02/03	0	0.00	2	29.35	29.30	-2	6,351	-0.03%
2021/02/01	0	0.00	11	28.90	29.00	-11	6,387	-0.17%
2021/01/29	1	29.00	1	29.05	29.10	0	6,375	0.00%
2021/01/28	2	29.28	2	29.23	29.30	0	6,332	0.00%
2021/01/27	3	29.45	0	0.00	29.45	3	6,298	0.05%
2021/01/25	0	0.00	5	29.50	29.50	-5	6,277	-0.08%
2021/01/22	1	29.15	0	0.00	29.30	1	6,252	0.02%
2021/01/21	0.9	29.40	33	29.30	29.20	-32.1	6,236	-0.52%
2021/01/20	1	29.30	2	29.28	29.15	-1	6,197	-0.02%
2021/01/19	11	29.85	33	29.86	29.80	-22	6,118	-0.36%
2021/01/18	0.7	29.65	0	0.00	29.90	0.7	6,074	0.01%
2021/01/15	1	29.95	22.1	30.02	29.85	-21.1	6,042	-0.35%
2021/01/14	15	29.95	24	30.00	30.05	-9	5,906	-0.15%
2021/01/13	11	29.89	3	29.90	29.85	8	5,892	0.14%
2021/01/12	1	29.80	70	29.91	29.80	-69	5,874	-1.17%
2021/01/11	11	29.89	6	30.00	30.15	5	5,800	0.09%
2021/01/08	10	29.45	10	29.35	29.40	0	5,671	0.00%
2021/01/07	10	29.45	9	29.52	29.40	1	5,610	0.02%
2021/01/06	16	29.59	20	29.60	29.40	-4	5,588	-0.07%
2021/01/05	13	29.57	3.1	29.57	29.60	9.9	5,539	0.18%
2020/12/31	11	29.69	40	29.60	29.50	-29	5,528	-0.52%
2020/12/30	0	0.00	3	29.55	29.65	-3	5,496	-0.05%
2020/12/29	10	29.20	0	0.00	29.30	10	5,419	0.18%
2020/12/28	2.5	29.40	0	0.00	29.40	2.5	5,366	0.05%
2020/12/25	13	29.25	20	29.30	29.30	-7	5,361	-0.13%
2020/12/24	30	29.22	0	0.00	29.20	30	5,336	0.56%
2020/12/23	12	29.18	0	0.00	29.15	12	5,323	0.23%
2020/12/22	1.2	29.17	5	29.25	29.00	-3.8	5,341	-0.07%
2020/12/21	1	29.15	0	0.00	29.20	1	5,356	0.02%
2020/12/18	4	29.48	1	29.35	29.40	3	5,325	0.06%
2020/12/17	1	29.20	0	0.00	29.20	1	5,288	0.02%
2020/12/16	22	29.30	0	0.00	29.40	22	5,248	0.42%
2020/12/15	2	29.28	3	29.35	29.25	-1	5,195	-0.02%
2020/12/14	4	29.80	8	29.89	29.80	-4	5,096	-0.08%
2020/12/11	4	29.65	6	29.88	29.70	-2	5,063	-0.04%
2020/12/10	20.4	30.05	5	30.06	30.05	15.4	4,961	0.31%
2020/12/09	50	31.15	20.2	31.17	31.15	29.8	4,696	0.63%
2020/12/08	44	32.41	54	31.96	31.75	-10	4,523	-0.22%
2020/12/07	14	30.55	22.2	30.53	31.25	-8.2	3,891	-0.21%
2020/12/04	0	0.00	11.4	29.81	29.90	-11.4	3,535	-0.32%
2020/12/03	1	29.70	16	29.78	29.65	-15	3,472	-0.43%
2020/12/02	5.3	29.51	0	0.00	29.60	5.3	3,435	0.15%
2020/11/30	7	29.73	4	29.90	29.50	3	3,409	0.09%
2020/11/27	4	29.70	4	29.78	29.75	0	3,366	0.00%
2020/11/26	25	29.60	8	29.60	29.65	17	3,339	0.51%
2020/11/25	3	29.63	0	0.00	29.65	3	3,340	0.09%
2020/11/24	1	29.60	14.8	29.65	29.60	-13.8	3,319	-0.42%
2020/11/23	25	29.36	11.4	29.46	29.60	13.6	3,263	0.42%
2020/11/20	13.5	29.19	0	0.00	29.10	13.5	3,261	0.41%
2020/11/19	0	0.00	30	29.25	29.20	-30	3,269	-0.92%
2020/11/18	18	29.13	0	0.00	29.20	18	3,272	0.55%
2020/11/16	12.2	29.16	14	29.13	29.10	-1.8	3,409	-0.05%
2020/11/13	0	0.00	3	29.35	29.35	-3	3,388	-0.09%
2020/11/12	0.8	29.10	0	0.00	29.10	0.8	3,373	0.02%
2020/11/11	2	29.15	18.3	29.24	29.35	-16.3	3,394	-0.48%
2020/11/10	0	0.00	6	28.98	29.00	-6	3,365	-0.18%
2020/11/09	3	28.95	21	29.02	28.90	-18	3,523	-0.51%
2020/11/06	0	0.00	30	29.00	28.85	-30	3,665	-0.82%
2020/11/05	0	0.00	10	28.80	28.80	-10	3,655	-0.27%
2020/11/04	9	28.75	15	28.66	28.75	-6	3,661	-0.16%
2020/11/03	0	0.00	2	28.75	28.70	-2	3,685	-0.05%
2020/11/02	1	28.25	10	28.30	28.30	-9	3,703	-0.24%
2020/10/30	24	28.28	0	0.00	28.20	24	3,715	0.65%
2020/10/29	15	28.28	2	28.55	28.45	13	3,722	0.35%
2020/10/28	0	0.00	16	28.60	28.60	-16	3,746	-0.43%
2020/10/26	0	0.00	2	28.85	28.85	-2	3,792	-0.05%
2020/10/23	0	0.00	2	29.03	28.95	-2	3,837	-0.05%
2020/10/22	0	0.00	9	28.92	28.95	-9	3,904	-0.23%
2020/10/21	47	29.21	27	29.26	28.95	20	4,020	0.50%
2020/10/20	11	28.76	3	28.95	28.90	8	4,113	0.19%
2020/10/19	23	28.67	0	0.00	28.70	23	4,135	0.56%
2020/10/16	1	28.55	0	0.00	28.60	1	4,213	0.02%
2020/10/15	12	28.50	14.2	28.50	28.60	-2.2	4,251	-0.05%
2020/10/14	11	28.49	10	28.50	28.55	1	4,286	0.02%
2020/10/13	14	28.27	0	0.00	28.25	14	4,424	0.32%
2020/10/12	5	28.59	0	0.00	28.40	5	4,435	0.11%
2020/10/08	12	28.58	0	0.00	28.55	12	4,601	0.26%
2020/10/06	2	28.50	0	0.00	28.50	2	5,298	0.04%
2020/10/05	1	28.50	3	28.70	28.40	-2	5,617	-0.04%
2020/09/30	0	0.00	8	28.52	28.60	-8	5,762	-0.14%
2020/09/28	0	0.00	15	28.00	28.05	-15	6,101	-0.25%
2020/09/25	9	27.57	3	27.73	27.60	6	6,327	0.09%
2020/09/24	24	27.77	23	27.71	27.65	1	6,527	0.02%
2020/09/23	38	28.22	3	28.15	28.15	35	6,661	0.53%
2020/09/22	13	28.54	0	0.00	28.45	13	6,755	0.19%
2020/09/21	2	28.90	15	28.95	28.90	-13	6,889	-0.19%
2020/09/18	5	28.95	0	0.00	28.95	5	7,011	0.07%
2020/09/15	16	29.01	11	28.96	28.85	5	7,247	0.07%
2020/09/14	5	29.05	1	29.05	29.00	4	7,430	0.05%
2020/09/11	0	0.00	5	29.13	29.00	-5	7,485	-0.07%
2020/09/10	4	29.14	58	29.07	29.10	-54	7,510	-0.72%
2020/09/09	5	28.36	3	28.45	28.55	2	7,488	0.03%
2020/09/08	4	28.65	0	0.00	28.60	4	7,595	0.05%
2020/09/07	0	0.00	27	28.57	28.45	-27	7,756	-0.35%
2020/09/04	0	0.00	1	28.45	28.50	-1	7,924	-0.01%
2020/09/03	2	28.90	3	29.00	28.70	-1	8,277	-0.01%
2020/09/02	1	28.85	3	28.95	28.85	-2	8,345	-0.02%
2020/09/01	2	28.85	1	28.75	28.85	1	8,522	0.01%
2020/08/31	1	29.20	0	0.00	28.90	1	8,629	0.01%
2020/08/28	1	28.85	32.4	29.02	29.15	-31.4	8,671	-0.36%
2020/08/27	2	28.80	0	0.00	28.85	2	8,748	0.02%
2020/08/26	2	28.98	10	28.88	28.95	-8	8,858	-0.09%
2020/08/25	1	28.10	2	28.35	28.35	-1	8,837	-0.01%
2020/08/24	5	27.90	6	28.01	28.10	-1	9,028	-0.01%
2020/08/21	1	27.95	1.7	28.02	27.95	-0.7	9,124	-0.01%
2020/08/20	4	27.74	11	27.58	27.75	-7	9,210	-0.08%
2020/08/19	6	28.52	1	28.45	28.45	5	9,233	0.05%
2020/08/18	0	0.00	15	28.78	28.75	-15	9,372	-0.16%
2020/08/17	29	28.85	16	28.90	28.85	13	9,759	0.13%
2020/08/14	2	28.28	1.4	28.53	28.45	0.6	10,623	0.01%
2020/08/13	99	28.47	25	28.54	28.25	74	10,698	0.69%
2020/08/12	52	28.80	12.7	28.76	28.75	39.3	10,562	0.37%
2020/08/11	2	29.40	0	0.00	29.40	2	10,458	0.02%
2020/08/10	2	29.30	0.6	29.40	29.35	1.4	10,611	0.01%
2020/08/07	0	0.00	2	29.30	29.25	-2	10,807	-0.02%
2020/08/06	2.8	29.41	9	29.53	29.40	-6.2	10,949	-0.06%
2020/08/05	0	0.00	17	29.40	29.35	-17	11,121	-0.15%
2020/08/04	0	0.00	3	29.32	29.30	-3	11,202	-0.03%
2020/08/03	2	29.25	0	0.00	29.20	2	11,308	0.02%
2020/07/31	2	29.55	6	29.45	29.55	-4	11,359	-0.04%
2020/07/30	2	29.23	15	29.18	29.15	-13	11,446	-0.11%
2020/07/29	0	0.00	8	28.99	29.00	-8	11,475	-0.07%
2020/07/28	21	28.52	35	28.78	28.25	-14	11,504	-0.12%
2020/07/27	20	28.59	13	28.92	28.55	7	11,547	0.06%
2020/07/24	91	29.14	13	29.35	29.00	78	11,509	0.68%
2020/07/23	11	29.60	40	29.65	29.60	-29	11,390	-0.25%
2020/07/22	23	29.74	5	29.90	29.75	18	11,429	0.16%
2020/07/21	18	29.86	59	29.92	29.85	-41	11,397	-0.36%
2020/07/20	2	29.38	0	0.00	29.65	2	11,411	0.02%
2020/07/17	3.1	29.73	1	29.65	29.55	2.1	11,486	0.02%
2020/07/16	0	0.00	1	30.15	30.15	-1	11,564	-0.01%
2020/07/15	59	30.11	14	29.90	29.85	45	11,684	0.39%
2020/07/14	21	29.90	9	30.03	30.35	12	11,764	0.10%
2020/07/13	16	34.13	8	34.05	34.20	8	11,554	0.07%
2020/07/10	11	33.92	50	33.98	33.90	-39	11,409	-0.34%
2020/07/09	22	33.54	3	33.52	33.55	19	11,334	0.17%
2020/07/08	7	33.49	0	0.00	33.55	7	11,280	0.06%
2020/07/07	19	33.73	41	33.50	33.35	-22	11,272	-0.20%
2020/07/06	2	33.90	10	33.88	33.95	-8	11,266	-0.07%
2020/07/03	3	33.22	89	32.91	33.30	-86	11,364	-0.76%
2020/07/02	1	32.65	26	32.70	32.75	-25	11,254	-0.22%
2020/07/01	12	32.49	0	0.00	32.40	12	11,141	0.11%
2020/06/30	3	32.43	15	32.55	32.40	-12	11,075	-0.11%
2020/06/29	28	32.11	9	32.39	32.25	19	11,012	0.17%
2020/06/24	77	32.06	20	31.98	32.15	57	10,937	0.52%
2020/06/23	8	31.45	11	31.48	31.45	-3	10,969	-0.03%
2020/06/22	1	31.65	13	31.73	31.60	-12	11,028	-0.11%
2020/06/19	6	31.40	2	31.45	31.45	4	11,190	0.04%
2020/06/18	5	31.40	1	31.40	31.45	4	11,126	0.04%
2020/06/17	15	31.40	24	31.33	31.30	-9	11,142	-0.08%
2020/06/16	1	31.30	4	31.35	31.55	-3	11,267	-0.03%
2020/06/15	14	31.39	0	0.00	31.05	14	11,582	0.12%
2020/06/12	10	31.30	12	31.37	31.50	-2	11,701	-0.02%
2020/06/11	54	32.21	63	32.12	32.05	-9	11,810	-0.08%
2020/06/10	3	32.90	135	32.85	32.80	-132	11,843	-1.11%	大賣/鉅額交易
2020/06/09	10	32.05	27	32.38	32.35	-17	11,888	-0.14%
2020/06/08	60	32.29	4	32.29	32.10	56	12,160	0.46%
2020/06/05	37	32.29	49	32.38	32.55	-12	12,335	-0.10%
2020/06/04	15	32.07	42	32.24	32.20	-27	12,519	-0.22%
2020/06/03	25	32.07	7	32.04	31.95	18	12,684	0.14%
2020/06/02	6	32.06	6	31.95	31.95	0	12,674	0.00%
2020/06/01	3	32.33	1	32.30	32.35	2	12,701	0.02%
2020/05/29	6	32.60	64	32.56	32.30	-58	12,842	-0.45%
2020/05/28	20	32.14	57	32.19	32.05	-37	13,010	-0.28%
2020/05/27	29	32.08	30	32.34	32.05	-1	13,239	-0.01%
2020/05/26	131	32.36	13	32.09	32.10	118	13,584	0.87%	大買/鉅額交易
2020/05/25	26	32.15	6	32.21	32.35	20	13,635	0.15%
2020/05/22	58	32.72	44	32.73	32.40	14	13,734	0.10%
2020/05/21	224	32.71	159	32.66	33.30	65	13,906	0.47%	大買/大賣/
2020/05/20	43	30.66	48	30.71	30.70	-5	13,366	-0.04%
2020/05/19	25	30.09	6	30.13	30.10	19	14,171	0.13%
2020/05/18	9	29.58	7	29.69	29.75	2	14,846	0.01%
2020/05/15	19	29.66	1	29.70	29.75	18	15,551	0.12%
2020/05/14	15	30.27	6	30.27	30.10	9	15,703	0.06%
2020/05/13	9	30.91	6	30.94	31.00	3	15,635	0.02%
2020/05/12	4	30.98	13	31.04	31.35	-9	15,550	-0.06%
2020/05/11	1	30.80	17	30.76	30.80	-16	15,487	-0.10%
2020/05/08	17	30.64	9	30.60	30.50	8	15,395	0.05%
2020/05/07	0	0.00	8	30.75	30.80	-8	15,297	-0.05%
2020/05/06	16	30.62	32.1	30.60	30.50	-16.1	15,231	-0.11%
2020/05/05	34	30.19	3	30.22	30.25	31	15,125	0.20%
2020/05/04	8	30.06	26	30.10	30.15	-18	15,101	-0.12%
2020/04/30	9	30.72	13	30.75	30.60	-4	15,050	-0.03%
2020/04/29	25	30.42	0	0.00	30.50	25	15,013	0.17%
2020/04/28	4	30.31	27	30.28	30.35	-23	14,991	-0.15%
2020/04/27	13	30.17	4	30.10	30.25	9	15,081	0.06%
2020/04/24	12	29.33	5	29.50	29.40	7	15,045	0.05%
2020/04/23	2	29.85	1	29.65	29.60	1	15,106	0.01%
2020/04/22	19	29.14	19	29.13	29.50	0	15,092	0.00%
2020/04/21	31	29.69	0	0.00	29.40	31	15,059	0.21%
2020/04/20	20	30.44	1	30.50	30.35	19	14,935	0.13%
2020/04/17	22	31.43	35	31.80	30.85	-13	14,813	-0.09%
2020/04/16	41	31.58	15	31.46	31.40	26	14,601	0.18%
2020/04/15	24	30.92	15	31.02	31.20	9	14,441	0.06%
2020/04/14	21	30.60	17	30.61	30.80	4	14,234	0.03%
2020/04/13	17	29.45	2	29.53	29.35	15	14,016	0.11%
2020/04/10	4	29.11	2	29.10	29.15	2	13,957	0.01%
2020/04/09	21	29.00	10	29.06	29.05	11	13,866	0.08%
2020/04/08	33	28.82	32	28.80	29.10	1	13,659	0.01%
2020/04/07	5	27.58	2	27.68	27.55	3	13,336	0.02%
2020/04/06	2	27.25	1	27.25	27.30	1	13,221	0.01%
2020/04/01	1	27.00	1	27.15	27.25	0	13,146	0.00%
2020/03/31	0	0.00	4	27.26	27.15	-4	13,076	-0.03%
2020/03/30	0	27.00	0	0.00	26.95	0	12,986	0.00%
2020/03/27	6	27.23	55	27.00	26.85	-49	12,952	-0.38%
2020/03/26	8	26.23	5	26.46	26.85	3	12,801	0.02%
2020/03/25	48	27.10	95	26.86	26.45	-47	12,784	-0.37%
2020/03/24	0	25.80	1	25.70	25.80	-1	12,601	-0.01%
2020/03/23	9	24.12	2	24.00	24.10	7	12,552	0.06%
2020/03/20	38	25.28	1	25.45	25.10	37	12,500	0.30%
2020/03/19	28	24.17	7	23.41	23.40	21	12,332	0.17%
2020/03/18	20	26.55	13	26.78	26.00	7	11,994	0.06%
2020/03/17	45	27.10	14	27.17	26.80	31	11,782	0.26%
2020/03/16	50	28.10	14	28.22	27.75	36	11,545	0.31%
2020/03/13	25	28.24	42	28.22	28.95	-17	11,507	-0.15%
2020/03/12	10	30.08	13	30.12	30.05	-3	11,085	-0.03%
2020/03/11	57	32.23	16	31.96	31.60	41	10,744	0.38%
2020/03/10	46	32.87	51	32.99	33.35	-5	10,395	-0.05%
2020/03/09	22	33.25	15	33.20	32.70	7	10,107	0.07%
2020/03/06	18	33.78	21	33.96	34.10	-3	9,880	-0.03%
2020/03/05	63	34.20	88	34.01	34.25	-25	9,839	-0.25%
2020/03/04	6	33.79	51	33.80	33.70	-45	9,695	-0.46%
2020/03/03	34	34.74	13	35.07	34.50	21	9,468	0.22%
2020/03/02	50	33.82	34	34.16	34.25	16	9,098	0.18%
2020/02/27	37	35.01	38	34.49	34.05	-1	8,789	-0.01%
2020/02/26	39	34.73	95	34.76	34.75	-56	8,378	-0.67%
2020/02/25	44	34.90	26	34.99	34.55	18	8,182	0.22%
2020/02/24	112	35.05	39	34.98	35.10	73	7,914	0.92%	大買/
2020/02/21	39	34.28	106.8	34.49	34.20	-67.8	7,428	-0.91%	大賣/
2020/02/20	40	34.45	39	34.42	34.40	1	7,200	0.01%
2020/02/19	142	32.92	154	32.92	33.50	-12	6,467	-0.19%	大買/大賣/
2020/02/18	85	31.68	140	31.74	31.60	-55	5,842	-0.94%	大賣/
2020/02/17	8	30.45	32	30.21	30.50	-24	5,350	-0.45%
2020/02/14	22	29.73	10.3	29.95	29.70	11.7	5,272	0.22%
2020/02/13	21	29.45	20	29.53	29.35	1	5,375	0.02%
2020/02/12	40	29.33	29	29.18	29.45	11	5,428	0.20%
2020/02/11	30	28.70	40	28.68	28.70	-10	5,418	-0.18%
2020/02/10	10	28.29	10	28.75	28.65	0	5,423	0.00%
2020/02/07	7	28.71	0	0.00	28.60	7	5,403	0.13%
2020/02/06	8	28.74	0	0.00	28.80	8	5,412	0.15%
2020/02/05	10	28.60	0	0.00	28.50	10	5,408	0.18%
2020/02/04	5	28.40	1	28.55	28.50	4	5,368	0.07%
2020/02/03	13	28.10	0	0.00	28.40	13	5,355	0.24%
2020/01/31	14	29.14	2	28.80	29.00	12	5,286	0.23%
2020/01/30	16	29.14	5	28.60	28.95	11	5,300	0.21%
2020/01/20	5	30.38	0.9	30.30	30.35	4.1	5,211	0.08%
2020/01/17	0	0.00	24	30.45	30.40	-24	5,432	-0.44%
2020/01/16	25	29.90	7	29.90	29.95	18	5,315	0.34%
2020/01/15	11	29.95	1	29.85	29.85	10	5,260	0.19%
2020/01/14	0	0.00	13	29.62	29.70	-13	5,180	-0.25%
2020/01/13	1	29.10	0	0.00	29.20	1	5,078	0.02%
2020/01/10	20	28.85	1	29.10	29.00	19	5,041	0.38%
2020/01/09	5	28.20	0	0.00	28.30	5	4,987	0.10%
2020/01/08	1	28.20	10	28.30	28.15	-9	5,030	-0.18%
2020/01/07	0	0.00	5	28.54	28.55	-5	5,001	-0.10%
2020/01/06	10	28.57	2	28.55	28.60	8	4,970	0.16%
2020/01/03	1	28.80	0	0.00	28.95	1	4,950	0.02%
2019/12/31	1	29.00	4	29.01	29.00	-3	4,892	-0.06%
2019/12/30	5	29.07	3	29.10	29.10	2	4,877	0.04%
2019/12/27	1	28.95	5	29.00	29.00	-4	4,888	-0.08%
2019/12/26	3.7	28.98	55	28.97	29.00	-51.3	4,880	-1.05%
2019/12/25	0	0.00	10	28.90	29.00	-10	4,894	-0.20%
2019/12/23	21	29.22	30	29.20	29.10	-9	4,971	-0.18%
2019/12/20	4.6	29.11	1	29.25	29.00	3.6	5,011	0.07%
2019/12/19	11	29.25	0	0.00	29.20	11	4,929	0.22%
2019/12/18	15	29.14	11	29.11	29.20	4	4,875	0.08%
2019/12/16	0	0.00	1	28.70	28.75	-1	4,736	-0.02%
2019/12/13	3	28.80	2.2	28.50	28.65	0.9	4,720	0.02%
2019/12/12	0	0.00	4	28.65	28.70	-4	4,641	-0.09%
2019/12/10	114	29.13	77	28.79	28.80	37	4,624	0.80%	大買/
2019/12/09	3	28.32	0	0.00	28.35	3	4,434	0.07%
2019/12/05	3	27.97	1	28.00	28.00	2	4,408	0.05%
2019/12/03	0	0.00	1	27.90	28.00	-1	4,371	-0.02%
2019/12/02	0	0.00	2	27.90	28.00	-2	4,352	-0.05%
2019/11/29	1	28.20	0	0.00	28.35	1	4,290	0.02%
2019/11/28	2	28.45	0	0.00	28.40	2	4,253	0.05%
2019/11/27	2	28.45	0	0.00	28.45	2	4,251	0.05%
2019/11/26	1	28.30	2	28.38	28.50	-1	4,267	-0.02%
2019/11/25	2	28.53	0	0.00	28.50	2	4,288	0.05%
2019/11/22	2	28.80	1	28.80	28.70	1	4,306	0.02%
2019/11/20	16	28.80	3	28.88	28.90	13	4,255	0.31%
2019/11/19	50	29.67	4	29.55	29.30	46	4,174	1.10%
2019/11/18	9	29.29	32	29.38	29.30	-23	4,043	-0.57%
2019/11/15	1	28.60	0	0.00	28.60	1	3,849	0.03%
2019/11/14	69	28.56	6	28.81	28.70	63	3,743	1.68%
2019/11/13	48	28.71	6	28.90	28.90	42	3,464	1.21%
2019/11/12	35	27.96	10	28.02	28.50	25	3,212	0.78%
2019/11/11	0	0.00	5.3	27.86	27.75	-5.3	2,970	-0.18%
2019/11/08	0	0.00	4	27.59	27.50	-4	2,837	-0.14%
2019/11/07	0	0.00	1	26.90	26.90	-1	2,700	-0.04%
2019/11/06	0	0.00	1	27.00	26.90	-1	2,670	-0.04%
2019/11/05	2	27.00	3	27.05	26.95	-1	2,653	-0.04%
2019/11/04	7	26.73	0	0.00	26.75	7	2,631	0.27%
2019/11/01	2	26.75	0	0.00	26.75	2	2,631	0.08%
2019/10/30	10	26.83	1	26.55	26.80	9	2,644	0.34%
2019/10/29	61	26.55	1	26.50	26.60	60	2,615	2.29%
2019/10/28	7	27.15	2	26.90	26.90	5	2,532	0.20%
2019/10/25	4	27.04	10.2	26.97	27.10	-6.2	2,462	-0.25%
2019/10/23	1	25.75	0.2	25.85	25.75	0.9	2,196	0.04%
2019/10/22	1	25.75	0	0.00	25.75	1	2,188	0.05%
2019/10/21	4	25.65	0	0.00	25.75	4	2,177	0.18%
2019/10/18	3	25.47	0	0.00	25.45	3	2,161	0.14%
2019/10/17	3	25.45	1	25.45	25.50	2	2,137	0.09%
2019/10/16	11	25.70	0	0.00	25.70	11	2,100	0.52%
2019/10/14	2	25.83	0	0.00	25.90	2	2,046	0.10%
2019/10/08	1	26.15	0	0.00	26.10	1	2,040	0.05%
2019/10/02	1	25.95	0	0.00	26.00	1	2,027	0.05%
2019/10/01	1	25.90	0	0.00	26.10	1	2,010	0.05%
2019/09/27	11	26.00	0	0.00	26.15	11	1,979	0.56%
2019/09/26	2	26.23	0.8	26.35	26.25	1.3	1,941	0.06%
2019/09/24	3	26.40	0	0.00	26.45	3	1,789	0.17%
2019/09/23	1	26.35	0	0.00	26.40	1	1,772	0.06%
2019/09/18	7	26.18	0	0.00	26.25	7	1,772	0.39%
2019/09/16	1	26.45	0	0.00	26.30	1	1,740	0.06%
2019/09/12	2	26.38	0	0.00	26.50	2	1,713	0.12%
2019/09/11	1	26.50	0	0.00	26.50	1	1,693	0.06%
2019/09/10	0.1	26.80	0	0.00	26.60	0.1	1,677	0.01%
2019/09/09	3	27.40	1	27.30	27.30	2	1,641	0.12%
2019/09/04	1	27.65	0	0.00	27.60	1	1,643	0.06%
2019/09/03	1	27.70	0	0.00	27.65	1	1,670	0.06%
2019/09/02	0	0.00	12	27.65	27.65	-12	1,667	-0.72%
2019/08/30	10	27.45	3	27.42	27.60	7	1,658	0.42%
2019/08/29	1	27.20	0	0.00	27.30	1	1,637	0.06%
2019/08/28	10	26.57	7	26.52	26.65	3	1,599	0.19%
2019/08/27	3	31.55	0	0.00	31.55	3	1,530	0.20%
2019/08/26	2	31.40	0	0.00	31.55	2	1,459	0.14%
2019/08/23	3	31.75	0	0.00	31.80	3	1,450	0.21%
2019/08/16	1	31.50	0	0.00	31.45	1	1,421	0.07%
2019/08/14	3	31.70	0	0.00	31.65	3	1,404	0.21%
2019/08/06	1	30.75	0	0.00	31.00	1	1,433	0.07%
2019/07/23	1	31.75	0	0.00	31.75	1	1,507	0.07%
2019/07/19	1	32.00	0	0.00	31.95	1	1,495	0.07%
2019/07/17	2	32.18	0	0.00	32.15	2	1,489	0.13%
2019/07/11	1	32.00	0	0.00	32.00	1	1,460	0.07%
2019/07/08	0	0.00	2	31.60	31.55	-2	1,445	-0.14%
2019/07/02	1	31.35	0	0.00	31.20	1	1,538	0.07%
2019/06/25	7	30.89	0	0.00	30.95	7	1,562	0.45%
2019/06/20	0	0.00	5	30.30	30.10	-5	1,559	-0.32%
2019/06/14	5	29.60	0	0.00	29.50	5	1,590	0.31%
2019/06/11	0	0.00	5	30.15	29.75	-5	1,813	-0.28%
2019/06/05	0	0.00	2.1	29.35	29.20	-2.1	1,888	-0.11%
2019/05/28	1	29.45	0	0.00	28.60	1	2,349	0.04%
2019/05/17	7	29.46	0	0.00	29.60	7	2,376	0.29%
2019/05/16	1	29.80	0	0.00	29.50	1	2,395	0.04%
2019/05/15	2	30.00	0	0.00	30.00	2	2,391	0.08%
2019/05/14	3	29.15	3	28.75	29.65	0	2,385	0.00%
2019/05/13	3	29.50	0	0.00	29.35	3	2,394	0.13%
2019/05/10	1	30.10	0	0.00	30.10	1	2,400	0.04%
2019/05/09	2	31.50	0	0.00	31.50	2	2,317	0.09%
2019/05/06	0	0.00	20	31.75	31.90	-20	2,359	-0.85%
2019/05/03	4	32.25	2	32.30	32.25	2	2,343	0.09%
2019/05/02	0	0.00	4	32.24	32.35	-4	2,329	-0.17%
2019/04/23	3	31.50	1	31.70	31.65	2	2,340	0.09%
2019/04/22	1	31.35	0	0.00	31.45	1	2,363	0.04%
2019/04/18	0	0.00	6	31.35	31.25	-6	2,379	-0.25%
2019/04/17	0	0.00	10	31.75	31.85	-10	2,375	-0.42%
2019/04/16	10	31.60	0	0.00	31.70	10	2,359	0.42%
2019/04/15	3	31.67	0	0.00	31.60	3	2,356	0.13%
2019/04/12	12	31.62	2	31.45	31.40	10	2,356	0.42%
2019/04/11	32	31.95	14	32.00	32.00	18	2,324	0.77%
2019/04/10	3	32.12	1	32.35	32.05	2	2,315	0.09%
2019/04/01	0	0.00	6	31.51	31.65	-6	2,436	-0.25%
2019/03/28	2	31.35	3.1	31.48	31.60	-1.1	2,611	-0.04%
2019/03/27	2	31.60	0	0.00	31.65	2	2,647	0.08%
2019/03/26	3	31.57	0	0.00	31.60	3	2,669	0.11%
2019/03/25	16	31.29	0	0.00	31.40	16	2,688	0.60%
2019/03/22	2	31.60	0	0.00	31.60	2	2,692	0.07%
2019/03/21	0	0.00	0.2	31.50	31.50	-0.2	2,683	-0.01%
2019/03/20	2	31.40	0	0.00	31.50	2	2,664	0.08%
2019/03/19	0	0.00	1	31.35	31.50	-1	2,648	-0.04%
2019/03/15	4	30.55	4	31.05	31.05	0	2,591	0.00%
2019/03/14	6	30.72	0	0.00	30.85	6	2,394	0.25%
2019/03/13	0	0.00	1	31.00	30.85	-1	2,370	-0.04%
2019/03/11	2	31.25	0	0.00	31.05	2	2,288	0.09%
2019/03/08	5	30.78	0	0.00	31.15	5	2,259	0.22%
2019/03/07	8	31.50	0	0.00	31.05	8	2,233	0.36%
2019/03/06	19	31.92	0	0.00	31.80	19	2,191	0.87%
2019/03/04	0	0.00	1	31.50	31.90	-1	2,056	-0.05%
2019/02/27	2	29.95	0	0.00	29.90	2	1,847	0.11%
2019/02/21	1	28.65	0	0.00	28.60	1	1,692	0.06%
2019/02/19	0	0.00	1	28.35	28.20	-1	1,643	-0.06%
2019/02/12	2	28.08	0	0.00	28.00	2	1,618	0.12%
2019/01/21	0	26.55	0	0.00	26.55	0	1,478	0.00%
2019/01/10	0	0.00	2	25.25	25.55	-2	1,492	-0.13%
2019/01/04	0	0.00	7	24.00	24.25	-7	1,504	-0.47%
2019/01/02	0	0.00	5	24.35	24.35	-5	1,568	-0.32%
2018/12/27	12	24.58	0	0.00	24.55	12	1,593	0.75%
2018/12/25	2	23.40	0	0.00	23.40	2	1,630	0.12%
2018/12/17	5	26.00	0	0.00	26.00	5	1,190	0.42%
2018/12/06	2	27.40	0	0.00	27.15	2	1,237	0.16%
2018/11/09	0	0.00	0.7	25.95	25.95	-0.7	1,752	-0.04%
2018/11/05	1	26.45	1	26.60	26.60	0	1,793	0.00%
2018/10/22	0	0.00	1.7	24.91	24.45	-1.7	1,743	-0.10%
2018/10/19	0	0.00	2	24.95	24.90	-2	1,715	-0.12%
2018/10/16	2	26.40	0	0.00	26.35	2	1,685	0.12%
2018/10/05	0	0.00	3	26.40	26.30	-3	1,648	-0.18%
2018/10/04	3	26.45	0	0.00	26.65	3	1,621	0.18%
2018/09/12	0	0.00	1	27.95	28.25	-1	1,498	-0.07%
2018/09/11	0.2	28.60	0	0.00	28.60	0.2	1,469	0.01%
2018/09/07	1	29.50	0	0.00	29.45	1	1,456	0.07%
2018/09/06	0	0.00	3	29.90	29.85	-3	1,415	-0.21%
2018/09/05	8	29.85	0	0.00	29.75	8	1,391	0.57%
2018/09/04	10	35.50	0	0.00	35.40	10	1,298	0.77%
2018/08/31	1	35.35	0	0.00	35.50	1	1,183	0.08%
2018/08/29	2	35.10	1	35.30	35.30	1	1,166	0.09%
2018/08/27	2	34.65	0	0.00	34.80	2	1,137	0.18%
2018/08/09	0	0.00	1	34.05	34.00	-1	1,144	-0.09%
2018/08/07	1	33.90	0	0.00	34.10	1	1,152	0.09%
2018/07/30	1.1	33.69	10	33.75	33.75	-8.9	1,210	-0.73%
2018/06/21	0	0.00	7	32.80	33.00	-7	1,378	-0.51%
2018/06/20	7	32.65	0	0.00	32.90	7	1,388	0.50%
2018/06/11	0	0.00	2	33.10	32.95	-2	1,530	-0.13%
2018/06/07	0	0.00	1	33.75	33.70	-1	1,525	-0.07%
2018/06/06	0	0.00	1	33.75	33.60	-1	1,536	-0.07%
2018/06/05	12	33.36	7	33.38	33.45	5	1,516	0.33%
2018/05/28	5	33.15	0	0.00	33.05	5	1,481	0.34%
2018/05/25	0	0.00	0.5	32.80	32.95	-0.5	1,469	-0.04%
2018/05/24	0	0.00	5	32.85	32.80	-5	1,467	-0.34%
2018/05/23	0	0.00	3	32.85	32.75	-3	1,473	-0.20%
2018/05/17	8	32.62	0	0.00	32.55	8	1,515	0.53%
2018/05/14	0	0.00	0.1	32.05	32.10	-0.1	1,625	-0.01%
2018/05/08	10	31.85	0	0.00	31.95	10	1,636	0.61%
2018/05/03	0	0.00	5	31.95	31.85	-5	1,640	-0.30%
2018/04/26	4	31.90	0	0.00	31.80	4	1,703	0.23%
2018/04/24	0	0.00	1	32.85	32.55	-1	1,786	-0.06%
2018/04/17	1.1	33.39	0	0.00	33.50	1.1	1,885	0.06%
2018/04/10	1	33.60	1	33.55	33.75	0	1,996	0.00%
2018/04/09	0	0.00	1	33.65	33.85	-1	1,997	-0.05%
2018/04/02	0	33.80	0	0.00	33.80	0	2,024	0.00%
2018/03/31	0	34.10	0	0.00	34.20	0	2,025	0.00%
2018/03/30	1	33.85	0	0.00	33.90	1	2,027	0.05%
2018/03/29	1	33.60	0	0.00	33.65	1	2,021	0.05%
2018/03/27	1	33.20	1	33.30	33.45	0	2,024	0.00%
2018/03/26	2	33.08	0	0.00	32.90	2	1,997	0.10%
2018/03/23	3	31.60	0	0.00	31.70	3	1,930	0.16%
2018/03/20	0	0.00	0.4	32.75	32.80	-0.4	2,205	-0.02%
2018/03/19	0	33.20	0	0.00	33.30	0	2,302	0.00%
2018/03/16	0	0.00	2	33.05	33.80	-2	2,363	-0.08%
2018/03/13	0	0.00	4	33.15	33.20	-4	2,254	-0.18%
2018/03/12	0	0.00	8	33.15	33.30	-8	2,246	-0.36%
2018/03/09	0	32.10	0	0.00	32.20	0	2,224	0.00%
2018/03/07	0	0.00	35	32.12	31.90	-35	2,285	-1.53%
2018/02/26	3	31.90	0	0.00	31.85	3	2,484	0.12%
2018/02/23	0	0.00	1	31.70	31.70	-1	2,490	-0.04%
2018/02/21	0	31.35	0	0.00	31.35	0	2,526	0.00%
2018/02/09	0	0.00	1	31.40	31.50	-1	2,512	-0.04%
2018/02/07	0	0.00	6.6	31.00	31.00	-6.6	2,606	-0.25%
2018/02/06	9	30.27	6	31.98	30.50	3	2,617	0.11%
2018/02/01	3	34.00	3	33.90	33.70	0	2,566	0.00%
2018/01/31	3	34.10	0	0.00	33.95	3	2,583	0.12%
2018/01/22	0	0.00	4.2	34.10	34.15	-4.2	2,637	-0.16%
2018/01/19	0	0.00	7	34.75	34.35	-7	2,624	-0.27%
2018/01/18	0	0.00	1.9	33.79	33.80	-1.9	2,604	-0.07%
2018/01/17	1	33.65	1	33.95	33.45	0	2,596	0.00%
2018/01/15	0	0.00	1	34.00	34.00	-1	2,643	-0.04%
2018/01/11	0	0.00	4	33.96	34.40	-4	2,663	-0.15%
2018/01/10	2	33.85	1	34.15	33.95	1	2,695	0.04%
2018/01/08	1	35.45	0	0.00	35.55	1	2,654	0.04%
2018/01/04	1	35.55	0	0.00	35.65	1	3,160	0.03%
2018/01/03	35	35.65	0	0.00	35.60	35	3,224	1.09%