神達 (3706)-富邦-板橋券商分點個股進出

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－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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	96.3	43.28	38.3	43.38	43.20	57.9	26,908	0.22%
2024/05/03	56.1	44.61	8	44.08	43.75	48.1	26,916	0.18%
2024/05/02	42.3	44.66	117	44.62	44.60	-74.7	27,037	-0.28%	大賣/
2024/04/30	23.5	45.76	78.3	45.45	45.40	-54.9	27,395	-0.20%
2024/04/29	41.1	45.93	56.5	45.84	45.90	-15.4	27,857	-0.06%
2024/04/26	71.6	45.43	36.3	45.70	45.70	35.3	28,831	0.12%
2024/04/25	12.3	43.86	10	44.25	44.05	2.3	28,993	0.01%
2024/04/24	87	44.30	44.1	44.30	44.60	42.9	29,086	0.15%
2024/04/23	20	42.65	16.2	42.68	42.80	3.8	29,074	0.01%
2024/04/22	44.4	43.04	47	42.81	42.20	-2.6	29,228	-0.01%
2024/04/19	106.2	44.38	46.4	44.28	43.70	59.9	29,229	0.20%	大買/
2024/04/18	38.5	44.59	24.6	44.69	44.70	13.9	29,358	0.05%
2024/04/17	57.7	45.21	36.5	45.36	45.00	21.2	29,809	0.07%
2024/04/16	56.7	45.11	92.4	45.23	44.55	-35.7	30,455	-0.12%
2024/04/15	108.8	47.36	115	47.33	46.85	-6.2	30,218	-0.02%	大買/大賣/
2024/04/12	46.9	48.84	16	48.81	48.60	30.9	30,070	0.10%
2024/04/11	34.4	48.79	93.5	48.84	48.85	-59.1	30,088	-0.20%
2024/04/10	34.1	50.10	34	50.31	49.55	0.1	30,183	0.00%
2024/04/09	81	49.93	58.2	50.07	50.00	22.8	30,203	0.08%
2024/04/08	71.1	50.03	14.2	50.22	50.20	56.9	30,454	0.19%
2024/04/03	40	49.76	61.3	49.90	50.00	-21.3	30,964	-0.07%
2024/04/02	108.8	50.39	41	50.28	50.10	67.8	32,738	0.21%	大買/
2024/04/01	113.6	51.18	50.1	51.09	51.10	63.5	32,628	0.19%	大買/
2024/03/29	86.5	51.33	136.7	51.31	51.50	-50.2	32,317	-0.16%	大賣/
2024/03/28	316.1	53.89	87.7	53.19	52.20	228.4	31,969	0.71%	大買/鉅額交易
2024/03/27	234.9	56.14	271.2	56.08	56.70	-36.3	30,939	-0.12%	大買/大賣/
2024/03/26	143.5	53.02	145.1	52.98	53.20	-1.6	29,545	-0.01%	大買/大賣/
2024/03/25	188.1	54.18	174.5	54.50	54.00	13.6	29,445	0.05%	大買/大賣/
2024/03/22	694.6	57.12	552.8	56.66	54.00	141.8	28,813	0.49%	大買/大賣/鉅額交易
2024/03/21	756.6	55.21	878.5	55.78	57.90	-121.9	26,387	-0.46%	大買/大賣/鉅額交易
2024/03/20	213.3	52.83	430.1	52.96	53.60	-216.8	23,391	-0.93%	大買/大賣/鉅額交易
2024/03/19	108.6	48.05	256.6	48.24	48.80	-148	21,293	-0.70%	大買/大賣/鉅額交易
2024/03/18	17	45.71	45.9	45.81	46.50	-28.9	20,908	-0.14%
2024/03/15	77.1	45.66	90.4	45.58	45.60	-13.3	20,820	-0.06%
2024/03/14	45.5	45.84	27	45.71	45.55	18.5	20,658	0.09%
2024/03/13	111.7	45.64	263.3	45.71	45.65	-151.6	20,533	-0.74%	大買/大賣/鉅額交易
2024/03/12	37.1	44.58	118.4	44.84	45.30	-81.3	20,128	-0.40%	大賣/
2024/03/11	23	43.86	43.9	43.84	43.70	-20.9	19,919	-0.10%
2024/03/08	33.6	42.29	53.5	42.54	42.50	-19.9	19,835	-0.10%
2024/03/07	18.9	43.01	22.2	42.88	42.70	-3.3	20,023	-0.02%
2024/03/06	12.3	43.20	19.2	43.31	43.30	-6.9	20,391	-0.03%
2024/03/05	36.9	43.28	33.3	43.43	43.55	3.6	20,432	0.02%
2024/03/04	33.7	43.56	32.2	43.54	43.20	1.5	20,436	0.01%
2024/03/01	44.2	43.05	16.4	42.98	43.05	27.8	20,313	0.14%
2024/02/29	5	41.65	11	41.93	42.30	-6	20,308	-0.03%
2024/02/27	66.9	41.84	22.3	42.00	41.60	44.7	20,415	0.22%
2024/02/26	99.6	43.03	50.9	43.00	42.95	48.6	20,354	0.24%
2024/02/23	122.3	44.58	77	45.25	43.60	45.3	20,439	0.22%	大買/
2024/02/22	90.1	44.96	120	45.39	44.45	-29.9	20,545	-0.15%	大賣/
2024/02/21	18.1	44.02	21.1	44.17	43.75	-3	20,177	-0.01%
2024/02/20	52.2	44.04	7	43.96	43.75	45.2	20,306	0.22%
2024/02/19	31.4	44.71	17.3	44.71	44.15	14.1	20,252	0.07%
2024/02/16	43	45.38	63.5	45.75	45.60	-20.5	20,286	-0.10%
2024/02/15	62.5	45.04	67.5	45.15	45.10	-5	20,101	-0.02%
2024/02/05	33.7	44.87	13.4	45.08	44.80	20.4	19,880	0.10%
2024/02/02	22.3	45.17	57.5	45.22	45.10	-35.2	19,884	-0.18%
2024/02/01	26.3	44.61	20.3	44.71	44.65	6	19,825	0.03%
2024/01/31	54.1	45.27	21.5	45.15	45.00	32.6	19,888	0.16%
2024/01/30	63.8	45.23	81.7	45.64	46.40	-17.9	19,712	-0.09%
2024/01/29	12	45.17	14.1	45.25	45.30	-2	19,491	-0.01%
2024/01/26	37	44.82	80.9	44.91	44.50	-43.9	19,452	-0.23%
2024/01/25	70.7	45.79	104.9	45.81	45.40	-34.2	19,385	-0.18%	大賣/
2024/01/24	180.1	46.58	172.5	46.61	46.10	7.6	19,145	0.04%	大買/大賣/
2024/01/23	69.2	46.10	54.6	46.26	46.40	14.7	18,790	0.08%
2024/01/22	219.3	46.27	307.7	46.47	46.40	-88.3	18,283	-0.48%	大買/大賣/
2024/01/19	53.3	44.48	171.2	44.38	44.85	-117.9	17,193	-0.69%	大賣/鉅額交易
2024/01/18	34	42.98	38	43.00	43.35	-4	16,714	-0.02%
2024/01/17	4.7	43.55	8	43.86	43.25	-3.3	16,663	-0.02%
2024/01/16	44	43.60	58	43.57	43.60	-14	16,614	-0.08%
2024/01/15	25	43.87	65.3	43.90	43.95	-40.3	16,467	-0.24%
2024/01/12	104.6	44.12	119.9	43.94	43.55	-15.3	16,410	-0.09%	大買/大賣/
2024/01/11	125.8	44.22	121.5	44.23	44.55	4.3	16,224	0.03%	大買/大賣/
2024/01/10	144	43.15	225.4	43.43	43.65	-81.4	15,998	-0.51%	大買/大賣/
2024/01/09	24.7	42.41	51	42.46	41.95	-26.3	15,344	-0.17%
2024/01/08	32.3	42.30	13	42.25	42.15	19.2	15,597	0.12%
2024/01/05	40.2	42.04	16.1	42.14	42.25	24.1	16,105	0.15%
2024/01/04	118.8	42.47	45.5	42.41	42.10	73.3	16,376	0.45%	大買/
2024/01/03	35.3	43.07	22	43.04	43.30	13.3	16,329	0.08%
2024/01/02	119.3	43.55	90.2	43.45	43.20	29.1	16,273	0.18%	大買/
2023/12/29	192.4	44.54	116	44.57	44.55	76.4	15,997	0.48%	大買/大賣/
2023/12/28	281.8	44.71	388.6	44.64	45.00	-106.8	15,338	-0.70%	大買/大賣/鉅額交易
2023/12/27	49.2	42.56	86.1	42.43	42.55	-36.9	13,513	-0.27%
2023/12/26	26.1	41.92	80.4	41.93	42.10	-54.3	13,726	-0.40%
2023/12/25	46.2	41.86	98	41.73	41.55	-51.8	13,929	-0.37%
2023/12/22	63.2	41.60	29	41.55	41.60	34.2	13,969	0.24%
2023/12/21	68.3	41.44	46	41.49	41.50	22.3	14,021	0.16%
2023/12/20	44.5	41.32	109.3	41.22	41.65	-64.7	14,239	-0.45%	大賣/
2023/12/19	51.2	39.67	70.4	39.61	39.50	-19.2	14,259	-0.13%
2023/12/18	43.6	40.22	28	40.47	40.30	15.6	14,458	0.11%
2023/12/15	31.3	40.35	89.9	40.45	40.25	-58.6	15,181	-0.39%
2023/12/14	96.2	40.99	82	41.28	40.70	14.2	15,435	0.09%
2023/12/13	316.1	42.04	146.6	42.08	41.20	169.5	15,245	1.11%	大買/大賣/鉅額交易
2023/12/12	28	41.09	24	41.14	40.90	4	14,422	0.03%
2023/12/11	25.1	41.32	44	41.29	41.15	-18.9	14,501	-0.13%
2023/12/08	119.1	41.47	110	41.28	40.95	9	14,553	0.06%	大買/大賣/
2023/12/07	41.2	41.39	24	41.33	41.15	17.2	14,461	0.12%
2023/12/06	35.5	41.27	46.7	41.24	41.15	-11.1	14,542	-0.08%
2023/12/05	70.1	40.92	26.1	40.89	40.75	44	14,492	0.30%
2023/12/04	125.3	41.39	61.2	41.34	41.25	64.1	14,429	0.44%	大買/
2023/12/01	109.4	41.40	113.7	41.39	41.40	-4.3	14,215	-0.03%	大買/大賣/
2023/11/30	37.2	39.83	42.1	40.17	40.20	-5	13,802	-0.04%
2023/11/29	23.7	39.61	19	39.71	39.85	4.7	13,797	0.03%
2023/11/28	11	38.88	22	38.84	39.30	-11	13,956	-0.08%
2023/11/27	90.3	38.75	79.6	38.91	38.25	10.7	14,123	0.08%
2023/11/24	109.1	40.03	13	39.87	39.75	96.1	14,088	0.68%	大買/
2023/11/23	45.3	41.05	41	41.37	40.90	4.2	14,040	0.03%
2023/11/22	81.4	40.94	66	40.97	40.75	15.4	14,038	0.11%
2023/11/21	68.2	41.90	104	42.03	42.20	-35.8	14,068	-0.25%	大賣/
2023/11/20	78.2	40.71	136	41.16	41.20	-57.8	14,328	-0.40%	大賣/
2023/11/17	12.5	39.72	153	40.16	40.90	-140.5	14,375	-0.98%	大賣/鉅額交易
2023/11/16	14.3	38.98	116	39.05	39.30	-101.7	14,457	-0.70%	大賣/鉅額交易
2023/11/15	196.3	39.32	69.5	38.86	38.70	126.8	14,825	0.86%	大買/鉅額交易
2023/11/14	7.1	39.89	12	39.99	39.85	-4.9	16,064	-0.03%
2023/11/13	146.2	39.19	26	39.59	39.70	120.2	16,441	0.73%	大買/鉅額交易
2023/11/10	8	39.43	66	39.44	39.50	-58	16,710	-0.35%
2023/11/09	13.3	38.97	27	39.03	38.85	-13.7	16,978	-0.08%
2023/11/08	58.1	39.31	64	39.48	39.10	-5.9	17,277	-0.03%
2023/11/07	43	38.47	54	38.73	38.80	-11	17,499	-0.06%
2023/11/06	19	38.52	33.2	38.65	38.70	-14.2	18,229	-0.08%
2023/11/03	11.6	38.19	15	38.26	38.10	-3.4	18,679	-0.02%
2023/11/02	47	38.01	83	38.12	37.90	-36	19,410	-0.19%
2023/11/01	47.2	36.92	64	36.95	36.90	-16.8	20,759	-0.08%
2023/10/31	87.1	37.27	40	37.22	36.75	47.1	21,299	0.22%
2023/10/30	36	37.96	50	38.04	37.90	-14	21,465	-0.07%
2023/10/27	48	38.36	65	38.51	38.15	-17	21,611	-0.08%
2023/10/26	90.4	38.42	59.1	38.37	38.20	31.3	21,951	0.14%
2023/10/25	32	39.00	29	39.21	39.00	3	22,087	0.01%
2023/10/24	82.1	38.59	85	38.80	39.00	-2.9	22,137	-0.01%
2023/10/23	41	38.26	57	38.24	38.30	-16	22,215	-0.07%
2023/10/20	34	37.26	67	37.88	37.95	-33	22,467	-0.15%
2023/10/19	34.1	37.45	45	37.56	38.00	-10.9	22,749	-0.05%
2023/10/18	99.4	38.02	56.1	38.16	37.50	43.4	23,174	0.19%
2023/10/17	83	39.92	47.1	39.98	39.35	36	23,530	0.15%
2023/10/16	109.1	40.47	103	40.00	39.80	6.1	26,345	0.02%	大買/大賣/
2023/10/13	125	42.16	136.1	41.75	42.00	-11.1	30,275	-0.04%	大買/大賣/
2023/10/12	77.1	41.09	52.3	41.21	41.85	24.8	30,070	0.08%
2023/10/11	69.2	40.66	51.1	40.10	39.65	18.2	30,478	0.06%
2023/10/06	12	41.47	67	41.52	41.50	-55	30,983	-0.18%
2023/10/05	152.1	41.79	38	41.75	41.65	114.1	32,976	0.35%	大買/鉅額交易
2023/10/04	16	40.85	136	40.78	41.20	-120	33,163	-0.36%	大賣/鉅額交易
2023/10/03	110.6	41.65	35	41.83	41.45	75.6	33,217	0.23%	大買/
2023/10/02	79	42.34	148.2	42.21	42.50	-69.2	33,214	-0.21%	大賣/
2023/09/28	135.8	41.13	61.1	41.13	40.75	74.7	33,075	0.23%	大買/
2023/09/27	32.6	40.50	35.1	40.65	40.80	-2.4	33,344	-0.01%
2023/09/26	16.4	40.11	68	40.24	40.10	-51.6	34,282	-0.15%
2023/09/25	97.2	40.55	57.1	40.22	40.10	40.1	34,571	0.12%
2023/09/22	34.1	40.13	79.1	40.34	40.80	-45	34,366	-0.13%
2023/09/21	92.2	38.79	28.2	39.07	39.25	64	34,107	0.19%
2023/09/20	61.1	40.28	93.2	39.60	39.50	-32.1	34,089	-0.09%
2023/09/19	62.3	38.92	54.1	38.92	38.45	8.2	33,817	0.02%
2023/09/18	40.4	37.90	20	37.85	37.80	20.4	34,400	0.06%
2023/09/15	42	38.69	70	38.73	38.70	-28	34,706	-0.08%
2023/09/14	31	38.86	28.1	38.74	38.70	2.9	34,870	0.01%
2023/09/13	42	38.25	39	38.65	38.55	3	35,439	0.01%
2023/09/12	14.1	38.40	0	0.00	38.45	14.1	37,017	0.04%
2023/09/11	98.3	38.50	54.3	38.72	38.20	44	38,498	0.11%
2023/09/08	61.1	39.24	28	39.21	39.25	33.1	38,420	0.09%
2023/09/07	28.1	39.80	31.5	39.71	39.65	-3.4	38,624	-0.01%
2023/09/06	36	40.36	6	40.20	40.15	30	38,619	0.08%
2023/09/05	41.1	40.14	4	40.10	40.35	37.1	38,718	0.10%
2023/09/04	16.5	39.68	10.1	39.92	39.90	6.4	38,830	0.02%
2023/09/01	66.4	40.04	36	39.91	39.75	30.3	38,850	0.08%
2023/08/31	43.4	40.36	36	40.55	40.55	7.4	38,766	0.02%
2023/08/30	14.1	41.13	17	41.42	40.95	-2.9	38,883	-0.01%
2023/08/29	15.1	41.26	9	41.46	41.20	6.1	39,373	0.02%
2023/08/28	23.3	41.27	40	41.26	41.35	-16.7	40,556	-0.04%
2023/08/25	71.1	41.92	138.1	42.10	41.70	-67	40,916	-0.16%	大賣/
2023/08/24	188.1	44.51	155	43.77	43.30	33.1	40,875	0.08%	大買/大賣/
2023/08/23	27.1	43.48	51.2	43.68	44.00	-24.2	40,874	-0.06%
2023/08/22	92.2	43.60	92	43.86	43.20	0.2	40,647	0.00%
2023/08/21	104.8	43.84	13	43.53	43.30	91.8	40,346	0.23%	大買/
2023/08/18	213.6	45.30	265.3	45.09	44.05	-51.7	39,988	-0.13%	大買/大賣/
2023/08/17	65.2	42.39	54.5	42.70	43.10	10.7	38,655	0.03%
2023/08/16	54	42.80	29	42.64	43.00	25	38,358	0.07%
2023/08/15	54.1	43.79	41.7	44.47	43.35	12.4	38,455	0.03%
2023/08/14	108.7	42.71	56	42.57	42.80	52.6	38,131	0.14%	大買/
2023/08/11	27.3	43.24	80.2	42.93	42.85	-52.9	37,795	-0.14%
2023/08/10	99.5	43.09	90.4	42.83	42.30	9.1	37,397	0.02%
2023/08/09	82.1	45.29	42	45.31	45.00	40.1	36,606	0.11%
2023/08/08	183.1	47.23	129.1	46.59	46.35	54	36,084	0.15%	大買/大賣/
2023/08/07	131.6	47.02	164.2	47.44	48.45	-32.6	35,289	-0.09%	大買/大賣/
2023/08/04	70.6	45.31	47.2	45.58	45.15	23.4	33,829	0.07%
2023/08/02	60.5	46.17	45.3	45.32	44.95	15.2	33,238	0.05%
2023/08/01	49.4	48.29	21.2	48.23	48.60	28.2	32,945	0.09%
2023/07/31	47.7	48.49	33.5	49.89	47.05	14.3	32,749	0.04%
2023/07/28	19.5	47.79	32.2	46.77	49.50	-12.7	32,343	-0.04%
2023/07/27	50.6	47.14	26	47.51	46.80	24.6	32,140	0.08%
2023/07/26	37.4	47.85	41.4	48.11	47.10	-4.1	31,987	-0.01%
2023/07/25	69.4	48.90	65.9	48.71	48.30	3.4	31,791	0.01%
2023/07/24	79.6	50.09	39.9	50.08	49.90	39.7	31,491	0.13%
2023/07/21	121.2	47.96	101.1	46.51	49.30	20.1	31,107	0.06%	大買/大賣/
2023/07/20	76.2	47.81	131.1	47.78	46.80	-54.9	30,607	-0.18%	大賣/
2023/07/19	340.3	52.06	250.7	51.96	51.10	89.7	29,960	0.30%	大買/大賣/
2023/07/18	593.5	53.98	395.3	52.22	50.40	198.2	27,034	0.73%	大買/大賣/鉅額交易
2023/07/17	47	52.20	10.2	52.20	52.20	36.8	22,706	0.16%
2023/07/14	92	46.97	52.6	47.39	47.50	39.4	22,355	0.18%
2023/07/13	113	42.91	79.4	43.20	43.20	33.6	21,592	0.16%	大買/
2023/07/12	102.4	38.66	329	38.52	39.30	-226.6	20,937	-1.08%	大買/大賣/鉅額交易
2023/07/11	43	35.67	29.7	35.69	35.75	13.4	18,866	0.07%
2023/07/10	45.3	35.07	228	34.91	34.90	-182.7	18,579	-0.98%	大賣/鉅額交易
2023/07/07	91.1	35.27	77	35.49	35.35	14	18,406	0.08%
2023/07/06	58.6	35.76	45.1	35.78	35.55	13.5	18,239	0.07%
2023/07/05	128.5	37.19	21	36.27	36.15	107.5	17,878	0.60%	大買/鉅額交易
2023/07/04	82.5	37.73	77.1	37.55	37.70	5.4	17,291	0.03%
2023/07/03	183.2	36.30	83	36.20	35.95	100.2	16,168	0.62%	大買/
2023/06/30	85	34.46	54	34.85	34.95	31	15,723	0.20%
2023/06/29	13.1	34.59	23.1	34.71	34.70	-10	15,578	-0.06%
2023/06/28	65.3	35.46	113	35.02	34.70	-47.7	15,444	-0.31%	大賣/
2023/06/27	51.2	35.56	22	35.80	35.35	29.3	15,208	0.19%
2023/06/26	169.4	36.40	113.5	36.54	36.85	55.9	14,732	0.38%	大買/大賣/
2023/06/21	86.9	35.20	99	35.33	35.15	-12.2	13,755	-0.09%
2023/06/20	24.3	34.68	92	34.56	34.50	-67.8	13,358	-0.51%
2023/06/19	76.9	35.18	29.6	35.28	35.40	47.3	13,068	0.36%
2023/06/16	248.1	37.47	324.9	36.70	36.45	-76.8	12,329	-0.62%	大買/大賣/
2023/06/15	171	34.48	198.7	35.00	36.15	-27.7	10,611	-0.26%	大買/大賣/
2023/06/14	27	32.87	91	32.88	32.90	-64	9,027	-0.71%
2023/06/13	8	33.04	155	32.85	32.85	-147	8,882	-1.65%	大賣/鉅額交易
2023/06/12	17	31.92	3	32.07	32.10	14	8,565	0.16%
2023/06/09	243	32.33	34.1	32.35	32.40	209	8,506	2.46%	大買/鉅額交易
2023/06/08	16.5	31.93	10	31.95	31.55	6.5	8,322	0.08%
2023/06/07	12.2	32.31	50.1	32.06	32.40	-37.9	8,188	-0.46%
2023/06/06	39	31.97	13	31.95	31.95	26	8,098	0.32%
2023/06/05	44.5	33.03	41.2	33.05	32.65	3.3	7,965	0.04%
2023/06/02	71.5	33.24	84.5	33.12	32.90	-12.9	7,652	-0.17%
2023/06/01	140.9	33.32	95.6	33.32	33.40	45.3	7,043	0.64%	大買/
2023/05/31	75.2	31.80	80	31.62	31.95	-4.8	5,728	-0.08%
2023/05/30	38.5	31.07	55	30.97	31.00	-16.5	5,203	-0.32%
2023/05/29	43	31.23	215.2	31.10	31.40	-172.2	5,067	-3.40%	大賣/鉅額交易
2023/05/26	3	29.63	14.1	29.70	29.25	-11.1	4,433	-0.25%
2023/05/25	1.1	29.55	3	29.62	29.50	-1.9	4,387	-0.04%
2023/05/24	2	29.25	105	29.20	29.20	-103	4,322	-2.38%	大賣/鉅額交易
2023/05/23	27	29.36	212	29.26	29.25	-185	4,223	-4.38%	大賣/鉅額交易
2023/05/22	27.1	30.25	27.1	30.18	30.15	0	4,015	0.00%
2023/05/19	314	30.33	151.1	29.89	30.20	162.9	3,821	4.26%	大買/大賣/鉅額交易
2023/05/18	0	0.00	21	28.60	28.40	-21	3,282	-0.64%
2023/05/17	1.2	28.36	7.5	28.35	28.35	-6.3	3,233	-0.19%
2023/05/16	1	28.15	1	28.20	28.25	0	3,208	0.00%
2023/05/15	2.1	27.81	1.2	28.04	28.00	0.9	3,192	0.03%
2023/05/11	6.1	27.90	1	28.05	27.85	5.1	3,316	0.15%
2023/05/10	1.1	27.86	0	0.00	28.15	1.1	3,350	0.03%
2023/05/09	2	27.95	15	27.95	27.95	-13	3,426	-0.38%
2023/05/08	1.2	28.12	0	0.00	28.10	1.2	3,450	0.03%
2023/05/04	0	0.00	7	28.31	28.35	-7	3,526	-0.20%
2023/05/03	0	0.00	0.9	28.35	28.35	-0.9	3,541	-0.02%
2023/05/02	1	28.30	2	28.33	28.35	-1	3,592	-0.03%
2023/04/28	0	0.00	4	28.36	28.40	-4	3,608	-0.11%
2023/04/27	50	28.20	4	28.18	28.30	46	3,589	1.28%
2023/04/26	2	27.93	0	0.00	28.10	2	3,537	0.06%
2023/04/25	0	0.00	21	28.10	28.10	-21	3,503	-0.60%
2023/04/24	0.2	28.20	1	28.20	28.30	-0.9	3,441	-0.02%
2023/04/21	1	27.70	3.1	27.85	27.75	-2.1	3,391	-0.06%
2023/04/20	1	27.95	1	27.90	27.85	0	3,378	0.00%
2023/04/19	24	28.04	17	28.11	27.95	7	3,349	0.21%
2023/04/18	8	28.38	0	0.00	28.25	8	3,297	0.24%
2023/04/17	10.2	28.50	38	28.59	28.60	-27.8	3,244	-0.86%
2023/04/14	109.1	28.00	46.2	28.04	28.10	63	3,103	2.03%	大買/
2023/04/13	1	27.85	1	27.75	27.80	0	3,054	0.00%
2023/04/12	3	27.82	3	27.75	27.75	0	3,082	0.00%
2023/04/11	69	27.73	0	0.00	27.90	69	3,085	2.24%
2023/04/10	3.5	27.48	1	27.50	27.40	2.5	3,027	0.08%
2023/04/07	2	27.40	0	0.00	27.40	2	3,009	0.07%
2023/04/06	0.1	27.36	0	0.00	27.30	0.1	2,993	0.00%
2023/03/31	1	27.35	0.1	27.45	27.30	0.9	2,977	0.03%
2023/03/30	8	27.35	1	27.55	27.35	7	2,995	0.23%
2023/03/29	4.1	27.37	0	27.55	27.45	4.1	2,977	0.14%
2023/03/28	11	28.45	0	0.00	28.50	11	3,005	0.37%
2023/03/27	2	28.68	0	0.00	28.65	2	3,055	0.07%
2023/03/24	4	28.65	16	28.70	28.70	-12	3,060	-0.39%
2023/03/23	3	28.60	0	0.00	28.60	3	3,023	0.10%
2023/03/22	51.1	28.65	25	28.76	28.80	26.1	3,014	0.87%
2023/03/21	33.1	28.50	5	28.55	28.55	28.1	2,995	0.94%
2023/03/20	30.1	28.33	2	28.40	28.35	28.1	2,979	0.94%
2023/03/17	6	28.07	1	28.10	28.00	5	2,965	0.17%
2023/03/16	21.1	27.91	0	0.00	27.90	21.1	2,933	0.72%
2023/03/15	12.1	28.30	1.3	28.31	28.20	10.8	2,914	0.37%
2023/03/14	3	28.28	0	0.00	28.25	3	2,932	0.10%
2023/03/13	0.1	28.33	0	0.00	28.50	0.1	2,929	0.00%
2023/03/10	4.1	28.70	0	0.00	28.65	4.1	2,899	0.14%
2023/03/09	3.2	29.02	2	29.05	29.05	1.2	2,864	0.04%
2023/03/08	25.3	29.19	0	0.00	29.15	25.3	2,812	0.90%
2023/03/07	3	29.30	0	0.00	29.35	3	2,771	0.11%
2023/03/06	11.1	29.29	8.6	29.35	29.35	2.4	2,738	0.09%
2023/03/03	13.3	29.39	4	29.35	29.35	9.3	2,700	0.35%
2023/03/02	20	29.25	11	29.45	29.45	9	2,659	0.34%
2023/03/01	28.1	29.50	10	29.90	29.50	18.1	2,598	0.69%
2023/02/24	0	0.00	6	31.58	31.60	-6	2,429	-0.25%
2023/02/23	0	0.00	26.1	31.29	31.20	-26.1	2,369	-1.10%
2023/02/22	0	0.00	11.2	31.00	31.00	-11.2	2,369	-0.47%
2023/02/21	0	0.00	1	31.00	31.10	-1	2,378	-0.04%
2023/02/17	0.2	30.65	0	0.00	30.85	0.2	2,475	0.01%
2023/02/16	0	0.00	1	30.80	30.90	-1	2,530	-0.04%
2023/02/15	6	30.73	3	30.98	30.75	3	2,600	0.12%
2023/02/14	2	31.05	0	0.00	31.05	2	2,588	0.08%
2023/02/10	55	30.70	4	30.73	30.80	51	2,686	1.90%
2023/02/09	10.1	31.03	1	31.15	30.90	9.1	2,666	0.34%
2023/02/08	0	0.00	11	31.92	31.85	-11	2,565	-0.43%
2023/02/07	0	0.00	10.2	31.86	31.85	-10.2	2,512	-0.41%
2023/02/06	1	31.55	13	31.45	31.50	-12	2,430	-0.49%
2023/02/03	1	31.05	56	31.25	31.40	-55	2,400	-2.29%
2023/02/02	0	0.00	24	30.93	30.85	-24	2,337	-1.03%
2023/02/01	0	0.00	4	30.81	30.75	-4	2,309	-0.17%
2023/01/31	0	0.00	2	30.55	30.80	-2	2,285	-0.09%
2023/01/30	3	30.20	0.3	30.20	30.30	2.7	2,225	0.12%
2023/01/17	6	30.00	1	30.00	30.00	5	2,197	0.23%
2023/01/16	1.2	30.04	0	0.00	29.90	1.2	2,190	0.05%
2023/01/13	0	30.15	2	30.20	30.05	-2	2,179	-0.09%
2023/01/12	0	0.00	21	30.18	30.15	-21	2,169	-0.97%
2023/01/11	0	0.00	46	30.19	30.10	-46	2,177	-2.11%
2023/01/10	0.1	30.00	11	30.29	30.10	-10.9	2,167	-0.50%
2023/01/09	6	29.65	1	29.70	29.75	5	2,122	0.24%
2023/01/06	0	0.00	0.2	29.55	29.50	-0.2	2,120	-0.01%
2023/01/05	2	29.53	0	0.00	29.50	2	2,135	0.09%
2023/01/04	1	29.55	0	0.00	29.50	1	2,134	0.05%
2023/01/03	1	29.50	0	0.00	29.60	1	2,154	0.05%
2022/12/30	1	29.50	1	30.05	29.50	0	2,154	0.00%
2022/12/29	0.1	29.05	31.3	29.70	29.70	-31.2	2,083	-1.50%
2022/12/28	0	0.00	2.1	29.28	29.15	-2.1	2,050	-0.10%
2022/12/26	1	29.51	4	29.53	29.55	-3	2,050	-0.14%
2022/12/23	4	29.51	0	0.00	29.70	4	2,062	0.19%
2022/12/22	2.1	29.90	23	29.94	29.75	-20.9	2,115	-0.99%
2022/12/21	1	29.75	18	29.95	29.75	-17	2,089	-0.81%
2022/12/20	12	29.71	9.2	30.01	29.60	2.8	2,060	0.13%
2022/12/19	0.3	29.90	5	29.84	29.75	-4.7	2,012	-0.23%
2022/12/16	1	29.30	0	0.00	29.40	1	1,889	0.05%
2022/12/14	2	29.80	1	29.75	29.75	1	1,853	0.05%
2022/12/13	10	29.60	0	0.00	29.65	10	1,821	0.55%
2022/12/12	2	29.20	0.7	29.30	29.45	1.3	1,810	0.07%
2022/12/08	0.1	29.00	0	0.00	29.20	0.1	1,818	0.00%
2022/12/07	0	0.00	7	29.09	29.00	-7	1,826	-0.38%
2022/12/06	0.2	29.30	0	0.00	29.20	0.2	1,803	0.01%
2022/12/05	2	29.93	13.2	29.73	29.70	-11.2	1,764	-0.64%
2022/12/02	0	0.00	3	29.95	29.95	-3	1,791	-0.17%
2022/12/01	1	30.10	21	29.98	29.95	-20	1,794	-1.12%
2022/11/30	0	0.00	2	29.75	29.75	-2	1,770	-0.11%
2022/11/29	3	29.35	30.4	29.48	29.60	-27.4	1,748	-1.57%
2022/11/28	0.4	29.40	2	29.45	29.50	-1.6	1,737	-0.09%
2022/11/25	0	0.00	23	29.35	29.30	-23	1,734	-1.33%
2022/11/24	4	29.35	30	29.30	29.30	-26	1,718	-1.51%
2022/11/23	0	0.00	1	29.30	29.25	-1	1,714	-0.06%
2022/11/22	4.1	29.14	0	0.00	29.20	4.1	1,725	0.24%
2022/11/21	0.1	28.95	5	29.09	29.05	-4.9	1,716	-0.29%
2022/11/18	0.2	29.20	1	29.20	28.95	-0.8	1,727	-0.05%
2022/11/17	2.1	29.23	0	29.35	29.20	2.1	1,703	0.12%
2022/11/16	22.3	29.29	14.1	29.21	29.15	8.1	1,685	0.48%
2022/11/15	0	28.95	1.2	28.85	28.85	-1.2	1,608	-0.07%
2022/11/14	1	28.80	14	28.95	28.85	-13	1,586	-0.82%
2022/11/11	5	28.70	36.4	28.74	28.60	-31.4	1,541	-2.03%
2022/11/10	0.2	28.22	0.1	28.25	28.30	0.1	1,488	0.00%
2022/11/09	21.6	28.35	0.1	28.55	28.30	21.5	1,472	1.46%
2022/11/08	0	0.00	6	27.85	27.85	-6	1,396	-0.43%
2022/11/07	3	27.70	0.4	27.65	27.70	2.7	1,428	0.19%
2022/11/04	4	27.55	0	0.00	27.60	4	1,456	0.27%
2022/11/03	0	0.00	0.1	27.35	27.30	-0.1	1,483	-0.01%
2022/11/02	0	0.00	25	27.45	27.35	-25	1,595	-1.57%
2022/10/31	0	0.00	2	26.95	27.10	-2	1,664	-0.12%
2022/10/26	3	26.63	1	26.70	26.80	2	1,686	0.12%
2022/10/25	0	0.00	3	26.65	26.55	-3	1,686	-0.18%
2022/10/24	0	0.00	0.1	26.70	26.55	-0.1	1,688	-0.01%
2022/10/20	2	26.45	0	0.00	26.50	2	1,697	0.12%
2022/10/19	0	0.00	2	27.05	26.75	-2	1,702	-0.12%
2022/10/18	0	0.00	1	26.70	26.65	-1	1,695	-0.06%
2022/10/17	1.1	26.25	20.3	26.28	26.40	-19.2	1,723	-1.12%
2022/10/14	1	26.45	1	26.60	26.55	0	1,765	0.00%
2022/10/13	5	26.28	0	0.00	26.25	5	1,785	0.28%
2022/10/12	2	26.55	0	0.00	26.75	2	1,781	0.11%
2022/10/11	2.4	26.81	0	0.00	26.70	2.4	1,805	0.13%
2022/10/07	0	27.20	0	27.45	27.45	0	1,794	0.00%
2022/10/06	2	27.35	0	0.00	27.30	2	1,797	0.11%
2022/10/05	2.1	27.44	0.3	27.50	27.40	1.8	1,816	0.10%
2022/10/04	0	0.00	21	27.15	27.30	-21	1,830	-1.15%
2022/10/03	2	26.83	0	0.00	26.90	2	1,833	0.11%
2022/09/29	10.1	26.70	1	26.95	27.15	9.1	1,855	0.49%
2022/09/28	3.5	26.29	0	0.00	26.15	3.5	1,804	0.19%
2022/09/27	1.1	26.41	0	0.00	26.60	1.1	1,797	0.06%
2022/09/26	9.6	26.72	1	26.60	26.50	8.6	1,808	0.48%
2022/09/23	1	27.55	1	27.50	27.35	0	1,795	0.00%
2022/09/22	3	27.50	0	0.00	27.50	3	1,830	0.16%
2022/09/21	0.3	27.75	1.1	27.65	27.65	-0.8	1,839	-0.05%
2022/09/19	0	27.93	0	0.00	27.75	0	1,876	0.00%
2022/09/16	3	27.87	1	28.00	27.70	2	1,895	0.11%
2022/09/13	0.2	28.25	0	0.00	28.25	0.2	2,143	0.01%
2022/09/12	1	28.15	0	0.00	28.10	1	2,172	0.05%
2022/09/07	0.1	27.20	0	0.00	27.10	0.1	2,160	0.00%
2022/09/06	2	27.55	3	27.70	27.35	-1	2,158	-0.05%
2022/09/05	0	0.00	1.2	27.90	27.75	-1.2	2,153	-0.05%
2022/09/02	0.2	28.00	0	0.00	27.80	0.2	2,165	0.01%
2022/09/01	3	27.92	0	0.00	27.80	3	2,174	0.14%
2022/08/29	0.1	27.95	0	0.00	27.90	0.1	2,146	0.00%
2022/08/26	0.8	28.45	0	0.00	28.40	0.8	2,127	0.04%
2022/08/25	3	28.40	0	0.00	28.35	3	2,123	0.14%
2022/08/23	1	28.55	0	0.00	28.50	1	2,137	0.05%
2022/08/22	0	0.00	1	28.85	28.75	-1	2,143	-0.05%
2022/08/19	2	28.83	0.1	28.95	28.90	1.9	2,143	0.09%
2022/08/17	2	28.60	1	28.60	28.55	1	2,138	0.05%
2022/08/16	1	28.80	0	0.00	28.75	1	2,127	0.05%
2022/08/15	8	28.75	2	28.68	28.85	6	2,152	0.28%
2022/08/12	13	28.85	6	28.90	28.90	7	2,128	0.33%
2022/08/11	0	0.00	12.1	29.17	29.10	-12.1	2,104	-0.57%
2022/08/10	2.2	29.42	2.5	29.31	29.10	-0.3	2,090	-0.01%
2022/08/09	52	28.95	53	29.15	29.45	-1	2,078	-0.05%
2022/08/08	6	28.28	7	28.63	28.70	-1	2,003	-0.05%
2022/08/05	1	28.30	36	28.31	28.30	-35	1,993	-1.76%
2022/08/04	16	27.65	1	27.70	28.00	15	2,026	0.74%
2022/08/02	0.4	28.04	0	0.00	27.95	0.4	2,110	0.02%
2022/07/29	0	28.00	2	28.15	28.15	-2	2,158	-0.09%
2022/07/28	0	0.00	15.1	28.13	28.10	-15.1	2,189	-0.69%
2022/07/27	0	0.00	18	28.06	28.05	-18	2,203	-0.82%
2022/07/26	0	0.00	33	28.00	28.00	-33	2,215	-1.49%
2022/07/22	0.2	28.15	6.1	28.33	28.20	-5.9	2,242	-0.26%
2022/07/21	0	0.00	4.9	27.78	28.05	-4.9	2,251	-0.22%
2022/07/20	0.5	27.39	0	0.00	27.20	0.5	2,235	0.02%
2022/07/19	0.1	27.05	0	0.00	27.35	0.1	2,259	0.00%
2022/07/18	3	26.85	1	27.00	27.05	2	2,256	0.09%
2022/07/15	0	0.00	2	27.00	27.00	-2	2,247	-0.09%
2022/07/14	0.1	27.05	1	27.00	27.10	-0.9	2,267	-0.04%
2022/07/13	1	26.85	0.8	26.80	26.80	0.2	2,280	0.01%
2022/07/12	2	26.55	4.5	26.54	26.45	-2.5	2,285	-0.11%
2022/07/11	1	27.00	3	27.07	27.00	-2	2,286	-0.09%
2022/07/08	0	0.00	1.5	27.62	27.40	-1.5	2,300	-0.07%
2022/07/07	0	0.00	3.3	27.38	27.40	-3.3	2,322	-0.14%
2022/07/05	0	0.00	3	27.18	27.15	-3	2,383	-0.13%
2022/07/04	1	26.75	2	26.78	26.75	-1	2,417	-0.04%
2022/07/01	13	27.07	10.5	27.00	26.80	2.5	2,488	0.10%
2022/06/30	33.6	27.43	2	27.38	27.45	31.6	2,556	1.23%
2022/06/29	12	28.09	2	28.00	28.10	10	2,619	0.38%
2022/06/28	1	28.30	1	28.65	28.35	0	2,820	0.00%
2022/06/27	2	28.80	38.3	28.79	28.80	-36.3	2,991	-1.21%
2022/06/23	3	28.42	0	0.00	28.20	3	3,156	0.10%
2022/06/22	16	28.41	18	28.44	28.35	-2	3,196	-0.06%
2022/06/21	34	28.70	16.1	28.69	28.70	18	3,201	0.56%
2022/06/20	2	27.15	1	27.60	27.20	1	3,068	0.03%
2022/06/17	0	0.00	4	27.90	27.90	-4	3,077	-0.13%
2022/06/15	0.1	28.00	5	28.00	28.10	-4.9	3,108	-0.16%
2022/06/14	4.1	27.63	0	0.00	27.90	4.1	3,145	0.13%
2022/06/13	0	0.00	7	27.84	27.90	-7	3,175	-0.22%
2022/06/10	2	28.15	0	28.25	28.20	2	3,200	0.06%
2022/06/08	2	28.13	0	0.00	28.10	2	3,266	0.06%
2022/06/06	5	28.00	0.4	27.94	27.85	4.7	3,402	0.14%
2022/06/02	0	0.00	5	28.00	28.00	-5	3,636	-0.14%
2022/06/01	6	28.19	0	0.00	28.15	6	3,742	0.16%
2022/05/30	2	27.83	12	27.89	27.85	-10	3,867	-0.26%
2022/05/26	0	0.00	3	27.65	27.50	-3	4,251	-0.07%
2022/05/24	5	27.50	0	0.00	27.45	5	4,390	0.11%
2022/05/23	0	0.00	1	27.40	27.60	-1	4,443	-0.02%
2022/05/20	0	27.20	0	0.00	27.10	0	4,512	0.00%
2022/05/18	0	0.00	1	27.00	27.20	-1	4,660	-0.02%
2022/05/16	0	0.00	2	26.90	26.85	-2	4,764	-0.04%
2022/05/12	5	26.28	56	26.46	26.15	-51	4,878	-1.05%
2022/05/11	1	26.70	0	0.00	26.65	1	4,858	0.02%
2022/05/10	20.1	26.95	1	27.10	27.15	19.1	4,843	0.39%
2022/05/06	3	27.85	2	27.98	27.85	1	4,838	0.02%
2022/05/05	0	0.00	6	28.21	28.25	-6	4,840	-0.12%
2022/04/29	23	27.75	3.1	27.95	27.75	19.9	4,951	0.40%
2022/04/28	1.1	27.85	0	0.00	27.80	1.1	4,978	0.02%
2022/04/27	3	27.42	0.1	27.60	27.80	2.9	5,007	0.06%
2022/04/25	40	27.96	1	28.15	27.95	39	5,038	0.77%
2022/04/22	1.5	28.65	5	28.60	28.75	-3.5	5,051	-0.07%
2022/04/21	1	28.75	1	28.75	28.80	0	5,150	0.00%
2022/04/20	0	0.00	2	28.68	28.75	-2	5,174	-0.04%
2022/04/19	2	28.40	0	0.00	28.35	2	5,190	0.04%
2022/04/18	1	28.10	1	28.15	28.10	0	5,247	0.00%
2022/04/14	1.1	28.37	6	28.50	28.55	-4.9	5,386	-0.09%
2022/04/13	3	28.20	10	28.25	28.20	-7	5,452	-0.13%
2022/04/12	3.9	28.14	0	0.00	28.25	3.9	5,478	0.07%
2022/04/11	4.3	28.32	5	28.22	28.20	-0.8	5,506	-0.01%
2022/04/08	1	28.25	21	28.17	28.20	-20	5,630	-0.36%
2022/04/07	8	28.48	0	0.00	28.25	8	5,830	0.14%
2022/04/06	18.5	28.82	1	28.80	28.90	17.5	6,006	0.29%
2022/04/01	9.5	29.31	2	29.50	29.35	7.5	6,019	0.12%
2022/03/31	14	29.68	11.2	29.49	29.55	2.8	6,065	0.05%
2022/03/30	15.6	31.82	19	31.80	31.75	-3.4	5,901	-0.06%
2022/03/29	16	31.97	1	31.95	31.85	15	5,822	0.26%
2022/03/28	5	32.07	3	32.00	32.05	2	5,755	0.03%
2022/03/25	5.5	32.45	0.1	32.50	32.40	5.4	5,732	0.09%
2022/03/24	0	0.00	23	32.46	32.50	-23	5,822	-0.40%
2022/03/23	5	32.25	1	32.30	32.30	4	6,297	0.06%
2022/03/22	2	32.10	55	32.09	32.20	-53	6,533	-0.81%
2022/03/21	1	32.10	0	0.00	32.00	1	6,617	0.02%
2022/03/18	6	31.75	21	31.95	31.75	-15	6,829	-0.22%
2022/03/17	1.2	32.01	25	32.03	32.00	-23.9	7,234	-0.33%
2022/03/16	8	31.63	0	0.00	31.80	8	7,434	0.11%
2022/03/15	33	31.74	0	0.00	31.75	33	7,477	0.44%
2022/03/14	0	31.85	14	32.01	32.05	-14	7,549	-0.19%
2022/03/11	7	31.79	0	0.00	31.75	7	7,637	0.09%
2022/03/10	27	31.74	3	31.88	31.85	24	7,640	0.31%
2022/03/09	10	31.33	0	0.00	31.45	10	7,658	0.13%
2022/03/08	11	31.62	36	31.66	31.20	-25	7,690	-0.32%
2022/03/07	8.2	32.38	3	32.42	32.35	5.2	7,534	0.07%
2022/03/04	0	0.00	2.2	33.05	33.05	-2.2	7,568	-0.03%
2022/03/03	1	33.00	16.1	32.98	33.05	-15.1	7,699	-0.20%
2022/03/02	8	32.30	7.8	32.58	32.70	0.2	7,913	0.00%
2022/03/01	34.2	32.45	7	32.40	32.60	27.2	8,286	0.33%
2022/02/25	4.1	33.62	4	33.63	33.55	0.1	8,201	0.00%
2022/02/24	48	33.83	5	33.75	33.70	43	8,397	0.51%
2022/02/23	18	34.16	7	34.30	34.30	11	8,850	0.12%
2022/02/22	34.1	33.86	1.1	34.00	33.95	33	10,310	0.32%
2022/02/21	36	34.45	65.7	34.40	34.45	-29.7	10,599	-0.28%
2022/02/18	10	33.90	1.2	33.94	33.95	8.9	11,073	0.08%
2022/02/17	2	34.07	14	34.14	34.00	-12	11,685	-0.10%
2022/02/16	1	34.05	9	34.10	34.00	-8	11,823	-0.07%
2022/02/15	8.2	33.90	1.5	34.17	33.75	6.7	12,048	0.06%
2022/02/14	1	33.75	9	33.68	33.90	-8	11,967	-0.07%
2022/02/11	7	33.69	0	0.00	33.75	7	11,970	0.06%
2022/02/10	5	33.53	5	33.50	33.70	0	11,976	0.00%
2022/02/09	0	0.00	3.4	33.50	33.75	-3.4	11,960	-0.03%
2022/02/08	0	0.00	7	33.38	33.50	-7	11,952	-0.06%
2022/02/07	9	32.92	0	0.00	33.00	9	11,982	0.08%
2022/01/26	2	32.40	3	32.38	32.30	-1	12,069	-0.01%
2022/01/25	3.5	32.38	1.9	32.33	32.25	1.5	12,060	0.01%
2022/01/24	5	32.72	1	32.85	32.80	4	12,018	0.03%
2022/01/21	46.4	33.34	2	33.50	33.10	44.4	11,989	0.37%
2022/01/20	1	33.70	1	33.80	33.75	0	11,943	0.00%
2022/01/19	0	0.00	2	33.60	33.50	-2	11,931	-0.02%
2022/01/18	2	33.68	6	33.83	33.75	-4	11,920	-0.03%
2022/01/17	1	33.45	0	0.00	33.60	1	11,862	0.01%
2022/01/14	11	33.09	25	33.03	33.00	-14	11,802	-0.12%
2022/01/13	22	33.45	2	33.45	33.50	20	11,708	0.17%
2022/01/12	4.3	33.76	7	33.66	33.40	-2.7	11,669	-0.02%
2022/01/11	7.2	33.47	4	33.39	33.50	3.2	11,629	0.03%
2022/01/10	28.2	33.64	1	33.55	33.65	27.2	11,562	0.24%
2022/01/07	42.2	33.88	2	33.85	33.80	40.2	11,500	0.35%
2022/01/06	6.1	34.05	6	34.29	34.45	0.1	11,401	0.00%
2022/01/05	20	34.30	110	34.20	34.20	-90	11,325	-0.79%	大賣/
2022/01/04	18	34.72	49	34.55	34.50	-31	11,295	-0.27%
2022/01/03	93	34.68	29	34.51	34.50	64	11,256	0.57%
2021/12/30	48	35.09	79	35.03	35.20	-31	11,091	-0.28%
2021/12/29	101.2	34.93	32	34.81	34.95	69.2	10,858	0.64%	大買/
2021/12/28	6	34.53	22	34.56	34.50	-16	10,623	-0.15%
2021/12/27	8	34.19	9	34.22	34.35	-1	10,562	-0.01%
2021/12/24	25	33.90	11.2	33.89	33.80	13.8	10,479	0.13%
2021/12/23	6	33.69	12	33.84	34.00	-6	10,452	-0.06%
2021/12/22	14	33.77	34	33.75	33.70	-20	10,393	-0.19%
2021/12/21	7	33.82	9.3	33.82	33.90	-2.3	10,374	-0.02%
2021/12/20	23.2	33.59	18	33.60	33.70	5.2	10,357	0.05%
2021/12/17	85.3	34.61	70	34.52	34.10	15.3	10,305	0.15%
2021/12/16	98	34.13	107	34.31	34.40	-9	9,813	-0.09%	大賣/
2021/12/15	9	33.94	420	33.70	33.70	-411	9,596	-4.28%	大賣/鉅額交易
2021/12/14	5.1	33.76	14	33.92	33.85	-8.9	9,587	-0.09%
2021/12/13	71	34.19	34.1	34.16	34.10	36.9	9,414	0.39%
2021/12/10	15	33.21	11.7	33.40	33.40	3.3	9,008	0.04%
2021/12/09	13	32.79	0	0.00	32.75	13	8,775	0.15%
2021/12/08	9	32.76	100.2	32.71	32.70	-91.2	8,721	-1.05%
2021/12/07	64	32.79	51	32.63	32.80	13	8,643	0.15%
2021/12/06	6	32.28	6	32.29	32.30	0	8,531	0.00%
2021/12/03	13	32.19	7	32.20	32.20	6	8,534	0.07%
2021/12/02	13	31.87	4	31.84	31.70	9	8,484	0.11%
2021/12/01	151.1	32.15	29	32.03	32.15	122.1	8,477	1.44%	大買/鉅額交易
2021/11/30	8	32.28	1	32.35	32.00	7	8,680	0.08%
2021/11/29	12	31.77	12.4	31.67	31.70	-0.4	8,595	0.00%
2021/11/26	26	32.23	26	32.03	32.00	0	8,421	0.00%
2021/11/25	78	33.64	48	33.39	32.90	30	8,127	0.37%
2021/11/24	38	33.87	9	33.81	34.00	29	7,668	0.38%
2021/11/23	15	34.07	45.1	34.10	33.90	-30.1	7,460	-0.40%
2021/11/22	91	34.26	132	34.48	34.50	-41	7,209	-0.57%	大賣/
2021/11/19	434	34.01	187.3	34.20	34.40	246.7	6,688	3.69%	大買/大賣/鉅額交易
2021/11/18	23	31.67	292.4	31.80	32.10	-269.4	5,175	-5.21%	大賣/鉅額交易
2021/11/17	51	32.05	372.3	31.79	31.75	-321.3	4,806	-6.68%	大賣/鉅額交易
2021/11/16	48	31.32	231.8	31.22	32.10	-183.8	4,217	-4.36%	大賣/鉅額交易
2021/11/15	31	30.08	146.7	30.10	30.10	-115.7	3,605	-3.21%	大賣/鉅額交易
2021/11/12	91	29.67	52.3	29.79	29.70	38.8	3,436	1.13%
2021/11/11	5	29.13	0	0.00	29.10	5	3,242	0.15%
2021/11/10	0	0.00	79	29.24	29.25	-79	3,266	-2.42%
2021/11/09	0	0.00	5	29.00	29.05	-5	3,292	-0.15%
2021/11/08	4	28.81	0	0.00	28.90	4	3,265	0.12%
2021/11/05	72	28.84	0	0.00	28.90	72	3,284	2.19%
2021/11/04	31	29.00	3	29.22	28.90	28	3,313	0.85%
2021/11/03	0.2	29.11	76.5	29.20	29.25	-76.3	3,272	-2.33%
2021/11/02	0	0.00	0.1	28.85	28.75	-0.1	3,183	0.00%
2021/11/01	2	28.80	25	28.80	28.80	-23	3,173	-0.72%
2021/10/29	5	28.54	49.4	28.71	28.75	-44.4	3,165	-1.40%
2021/10/28	0	0.00	12	28.60	28.60	-12	3,143	-0.38%
2021/10/27	0	0.00	6	28.42	28.55	-6	3,137	-0.19%
2021/10/26	2	28.38	2	28.38	28.35	0	3,135	0.00%
2021/10/25	21.9	28.10	1	28.20	28.20	20.9	3,120	0.67%
2021/10/21	0	0.00	20	28.30	28.15	-20	3,267	-0.61%
2021/10/19	0	0.00	4	28.25	28.30	-4	3,312	-0.12%
2021/10/13	5.3	28.33	12	28.03	28.00	-6.8	3,702	-0.18%
2021/10/07	0	27.70	0	0.00	28.00	0	4,040	0.00%
2021/10/06	1	27.70	0	0.00	27.70	1	5,494	0.02%
2021/10/05	1	27.70	0.2	27.60	27.75	0.8	5,994	0.01%
2021/10/04	2.1	27.83	0	0.00	27.70	2.1	5,984	0.04%
2021/10/01	102.1	28.37	0	0.00	28.05	102.1	5,963	1.71%	大買/鉅額交易
2021/09/30	1	28.60	0	0.00	28.65	1	5,940	0.02%
2021/09/29	3.3	28.57	0	0.00	28.60	3.3	5,954	0.05%
2021/09/28	0	0.00	2	29.03	29.00	-2	5,947	-0.03%
2021/09/24	0	0.00	102.1	28.86	29.05	-102.1	5,964	-1.71%	大賣/鉅額交易
2021/09/23	1	28.70	6	28.60	28.70	-5	5,876	-0.09%
2021/09/22	0.2	28.30	4	28.63	28.70	-3.8	5,856	-0.06%
2021/09/17	4.1	28.74	50	28.85	28.75	-45.9	5,835	-0.79%
2021/09/16	10	28.83	111	28.71	28.70	-101	5,753	-1.76%	大賣/鉅額交易
2021/09/15	0.3	28.25	1.1	28.31	28.30	-0.9	5,696	-0.01%
2021/09/13	8	28.08	0	0.00	28.10	8	5,666	0.14%
2021/09/10	1	28.10	0	0.00	28.15	1	5,659	0.02%
2021/09/09	3	28.37	0	0.00	28.30	3	5,650	0.05%
2021/09/08	30	28.43	0	0.00	28.30	30	5,646	0.53%
2021/09/07	22	28.61	4	28.73	28.70	18	5,619	0.32%
2021/09/06	0	0.00	2.4	29.12	28.80	-2.4	5,621	-0.04%
2021/09/03	54	28.85	250.5	29.04	28.95	-196.5	5,543	-3.54%	大賣/鉅額交易
2021/09/02	54	28.30	9	28.33	28.30	45	5,309	0.85%
2021/09/01	0.1	28.00	0	0.00	28.05	0.1	5,276	0.00%
2021/08/31	0.1	27.80	0	0.00	27.90	0.1	5,270	0.00%
2021/08/30	0	0.00	2	27.80	27.80	-2	5,344	-0.04%
2021/08/26	21.1	27.85	52.1	27.90	27.80	-31	5,434	-0.57%
2021/08/25	0	0.00	155	27.71	27.90	-155	5,458	-2.84%	大賣/鉅額交易
2021/08/24	0	0.00	7.4	27.60	27.60	-7.4	5,518	-0.13%
2021/08/23	1	27.25	46	27.50	27.55	-45	5,549	-0.81%
2021/08/20	1	27.10	1	27.15	27.00	0	5,554	0.00%
2021/08/19	3	27.28	50	27.45	27.10	-47	5,566	-0.84%
2021/08/18	124	27.23	14	27.50	27.60	110	5,550	1.98%	大買/鉅額交易
2021/08/17	71	27.55	0	0.00	27.50	71	5,566	1.28%
2021/08/16	4	27.85	5	28.05	27.90	-1	5,546	-0.02%
2021/08/13	5	28.40	40	28.52	28.30	-35	5,520	-0.63%
2021/08/12	0	27.95	0	0.00	28.10	0	5,470	0.00%
2021/08/11	13	27.85	0	0.00	27.80	13	5,515	0.24%
2021/08/10	40	28.14	4	28.20	27.95	36	5,556	0.65%
2021/08/09	0	0.00	1	28.80	28.50	-1	5,694	-0.02%
2021/08/06	2	28.80	1	28.55	28.80	1	5,769	0.02%
2021/08/05	3	28.57	0	0.00	28.60	3	5,867	0.05%
2021/08/04	2	28.55	54	28.66	28.60	-52	6,109	-0.85%
2021/08/03	1	28.45	2	28.50	28.50	-1	6,232	-0.02%
2021/08/02	10	28.25	20	28.32	28.40	-10	6,269	-0.16%
2021/07/30	31	28.26	0	0.00	28.40	31	6,310	0.49%
2021/07/29	0	0.00	2	28.60	28.45	-2	6,372	-0.03%
2021/07/28	30	28.25	11	28.21	28.35	19	6,441	0.29%
2021/07/27	20	28.82	12	28.78	28.80	8	6,594	0.12%
2021/07/23	2	28.25	2	28.10	28.25	0	7,059	0.00%
2021/07/22	2	27.95	3	27.98	27.90	-1	7,312	-0.01%
2021/07/21	38	27.86	25	27.86	27.90	13	7,324	0.18%
2021/07/20	14	28.08	6	28.15	28.10	8	7,314	0.11%
2021/07/19	38	28.45	13	28.48	28.45	25	7,288	0.34%
2021/07/16	22	29.10	5	29.11	29.10	17	7,285	0.23%
2021/07/15	5	29.30	66.5	29.17	29.50	-61.5	7,344	-0.84%
2021/07/14	25.1	29.46	23	29.62	29.25	2.1	7,416	0.03%
2021/07/13	190.6	30.71	960.5	30.70	29.55	-769.9	7,341	-10.49%	大買/大賣/鉅額交易
2021/07/12	482	29.53	207	29.59	30.45	275	5,937	4.63%	大買/大賣/鉅額交易
2021/07/09	0	0.00	43	28.08	28.15	-43	5,467	-0.79%
2021/07/08	0	0.00	0.1	28.05	28.05	-0.1	5,561	0.00%
2021/07/07	26	27.99	1	28.00	27.95	25	5,654	0.44%
2021/07/06	14.2	28.10	7	28.15	28.05	7.2	5,724	0.13%
2021/07/05	3	28.00	3	28.05	28.00	0	5,777	0.00%
2021/07/02	0	0.00	9	27.98	27.90	-9	5,812	-0.15%
2021/07/01	21	28.00	2.6	28.02	28.00	18.4	5,852	0.32%
2021/06/30	0	0.00	1.3	27.55	27.60	-1.3	5,848	-0.02%
2021/06/29	1	27.55	10	27.64	27.55	-9	5,913	-0.15%
2021/06/28	2	27.70	3	27.75	27.70	-1	5,966	-0.02%
2021/06/25	0	0.00	1.3	27.80	27.75	-1.3	6,021	-0.02%
2021/06/24	11	27.73	1	27.75	27.80	10	6,065	0.16%
2021/06/23	1	27.70	8	27.81	27.80	-7	6,143	-0.11%
2021/06/22	0	0.00	2	27.70	27.70	-2	6,248	-0.03%
2021/06/21	5	27.55	0.1	27.60	27.65	4.9	6,351	0.08%
2021/06/18	6	27.88	1.2	27.98	28.00	4.8	6,456	0.07%
2021/06/17	2	27.65	0.1	27.75	27.90	1.9	6,533	0.03%
2021/06/16	0	0.00	2	27.65	27.75	-2	6,605	-0.03%
2021/06/11	3	27.50	10	27.50	27.50	-7	6,697	-0.10%
2021/06/10	128	27.49	1	27.60	27.55	127	6,765	1.88%	大買/鉅額交易
2021/06/09	2	27.70	0	0.00	27.70	2	6,812	0.03%
2021/06/07	109	27.81	1	28.00	28.00	108	7,096	1.52%	大買/鉅額交易
2021/06/04	1	28.50	1	28.75	28.60	0	7,217	0.00%
2021/06/03	36	28.15	38.2	28.64	28.65	-2.2	7,636	-0.03%
2021/06/02	0	0.00	11	28.12	28.20	-11	7,630	-0.14%
2021/06/01	2	28.20	12	28.29	28.20	-10	7,645	-0.13%
2021/05/31	1	28.15	22	28.23	28.20	-21	7,625	-0.28%
2021/05/27	2	28.13	1.3	28.15	28.15	0.7	7,729	0.01%
2021/05/26	2	28.25	0.3	28.20	28.25	1.7	7,825	0.02%
2021/05/25	2	28.15	14.3	28.25	28.25	-12.3	7,869	-0.16%
2021/05/24	23	27.91	52.4	27.99	27.90	-29.4	7,959	-0.37%
2021/05/21	3	27.25	16	27.39	27.30	-13	8,241	-0.16%
2021/05/20	2	27.00	0	0.00	27.00	2	8,340	0.02%
2021/05/19	0.1	27.00	5.8	26.90	26.95	-5.7	8,349	-0.07%
2021/05/18	12.2	26.59	0.2	26.75	27.00	12	8,339	0.14%
2021/05/17	50.8	25.90	12	25.98	25.65	38.8	8,341	0.47%
2021/05/14	8.1	27.22	7.3	27.40	27.45	0.8	8,180	0.01%
2021/05/13	47	26.79	109	26.75	27.00	-62	8,103	-0.77%	大賣/
2021/05/12	131.1	27.95	49	27.06	27.45	82.1	7,988	1.03%	大買/
2021/05/11	100.1	28.81	7	28.84	28.60	93.1	7,759	1.20%
2021/05/10	171.1	29.03	2	29.00	29.00	169.1	7,676	2.20%	大買/鉅額交易
2021/05/07	11	29.16	65	29.23	29.30	-54	7,685	-0.70%
2021/05/06	55	28.75	0	0.00	28.90	55	7,676	0.72%
2021/05/05	6	28.90	3	28.93	28.80	3	7,625	0.04%
2021/05/04	97	28.67	9	29.06	28.85	88	7,576	1.16%
2021/05/03	139	30.12	48	30.02	29.75	91	7,425	1.23%	大買/
2021/04/29	9	30.77	21	30.70	30.60	-12	7,303	-0.16%
2021/04/28	6.2	30.02	88.4	30.06	30.30	-82.2	6,924	-1.19%
2021/04/27	1	29.50	107.8	29.50	29.50	-106.8	6,734	-1.59%	大賣/鉅額交易
2021/04/26	17.1	29.43	107.4	29.40	29.40	-90.2	6,735	-1.34%	大賣/
2021/04/23	6.2	29.35	3.6	29.43	29.35	2.6	6,707	0.04%
2021/04/22	9.4	29.68	88.1	29.64	29.35	-78.7	6,801	-1.16%
2021/04/21	6	29.89	8	30.06	30.15	-2	6,734	-0.03%
2021/04/20	12.2	29.49	71.1	29.60	29.80	-58.9	6,621	-0.89%
2021/04/19	77	29.31	6	29.33	29.35	71	6,537	1.09%
2021/04/16	0	0.00	34	29.04	29.15	-34	6,590	-0.52%
2021/04/15	20	28.85	9	28.73	28.85	11	6,609	0.17%
2021/04/14	36	28.74	8	28.48	28.65	28	6,617	0.42%
2021/04/13	11.2	29.08	10	29.13	28.90	1.2	6,607	0.02%
2021/04/12	3.2	29.33	23.3	29.56	29.30	-20.1	6,532	-0.31%
2021/04/09	5	29.31	25.3	29.26	29.45	-20.3	6,479	-0.31%
2021/04/08	8	29.20	71	29.16	29.20	-63	6,460	-0.98%
2021/04/07	2	29.05	55.6	29.05	29.15	-53.6	6,483	-0.83%
2021/04/06	0	0.00	212.1	29.08	29.05	-212.1	6,496	-3.26%	大賣/鉅額交易
2021/04/01	6.1	29.06	6.5	29.06	29.15	-0.4	6,453	-0.01%
2021/03/31	1	28.80	112	28.77	28.85	-111	6,398	-1.73%	大賣/鉅額交易
2021/03/30	2.1	28.60	7.4	28.61	28.70	-5.4	6,349	-0.08%
2021/03/29	2	28.70	23	28.70	28.65	-21	6,295	-0.33%
2021/03/26	6.1	28.63	7	28.64	28.60	-0.9	6,283	-0.01%
2021/03/25	124	28.66	14	28.71	28.65	110	6,276	1.75%	大買/鉅額交易
2021/03/24	27	29.28	9	29.31	29.30	18	6,234	0.29%
2021/03/23	42.2	29.28	63	29.17	29.25	-20.9	6,178	-0.34%
2021/03/22	2	28.90	0.1	28.95	28.95	1.9	6,122	0.03%
2021/03/19	25.1	28.95	13	28.95	29.10	12.1	6,135	0.20%
2021/03/18	125	29.14	6	29.05	29.05	119	6,113	1.95%	大買/鉅額交易
2021/03/17	9	29.06	2.4	29.01	29.10	6.7	6,181	0.11%
2021/03/16	13.5	29.14	1	29.10	29.15	12.5	6,395	0.20%
2021/03/15	51.3	29.05	4.4	29.04	29.10	46.9	6,548	0.72%
2021/03/12	14.1	28.83	15	28.74	28.95	-0.9	7,216	-0.01%
2021/03/11	6	28.80	6	28.86	28.80	0	7,457	0.00%
2021/03/10	103	28.75	89.1	28.71	28.80	13.9	7,347	0.19%	大買/
2021/03/09	81	28.35	53.5	28.34	28.45	27.6	7,224	0.38%
2021/03/08	3.8	30.36	3	30.33	30.30	0.8	6,814	0.01%
2021/03/05	3.8	30.16	2	30.20	30.30	1.8	6,822	0.03%
2021/03/04	21.4	30.35	5	30.34	30.40	16.4	6,845	0.24%
2021/03/03	5	30.57	54.3	30.53	30.60	-49.3	6,834	-0.72%
2021/03/02	104.2	31.02	8.2	30.83	30.60	96	6,832	1.40%	大買/
2021/02/26	118	30.42	53	30.55	30.95	65	6,770	0.96%	大買/
2021/02/25	7.2	30.70	0.1	30.70	30.65	7.1	6,746	0.10%
2021/02/24	74.4	30.80	290	30.51	30.50	-215.7	6,816	-3.16%	大賣/鉅額交易
2021/02/23	88	30.90	114.5	30.91	31.00	-26.5	6,687	-0.40%	大賣/
2021/02/22	96.2	30.05	21.2	30.11	30.25	75	6,367	1.18%
2021/02/19	17.3	29.63	5	29.87	29.90	12.3	6,263	0.20%
2021/02/18	6	29.51	5.4	29.59	29.65	0.6	6,260	0.01%
2021/02/17	43.6	29.35	0	0.00	29.40	43.6	6,317	0.69%
2021/02/05	33	29.30	0	0.00	29.25	33	6,284	0.53%
2021/02/04	6	29.33	3	29.15	29.15	3	6,286	0.05%
2021/02/02	3	29.30	7	29.28	29.25	-4	6,382	-0.06%
2021/02/01	18	28.90	50	28.99	29.00	-32	6,387	-0.50%
2021/01/29	31.2	29.13	1.2	29.10	29.10	30	6,375	0.47%
2021/01/28	12	29.26	0	0.00	29.30	12	6,332	0.19%
2021/01/27	17	29.44	42.3	29.55	29.45	-25.3	6,298	-0.40%
2021/01/26	9	29.48	0	0.00	29.35	9	6,288	0.14%
2021/01/25	31.3	29.43	1.7	29.43	29.50	29.6	6,277	0.47%
2021/01/22	5	29.18	8.1	29.16	29.30	-3.1	6,252	-0.05%
2021/01/21	3.7	29.17	6.1	29.28	29.20	-2.4	6,236	-0.04%
2021/01/20	21.6	29.38	13	29.34	29.15	8.6	6,197	0.14%
2021/01/19	6	30.06	13	29.88	29.80	-7	6,118	-0.11%
2021/01/18	11.2	29.70	2	29.80	29.90	9.2	6,074	0.15%
2021/01/15	129.1	30.20	33	30.28	29.85	96.1	6,042	1.59%	大買/
2021/01/14	22.7	30.05	28.1	30.07	30.05	-5.4	5,906	-0.09%
2021/01/13	1	29.80	101	29.80	29.85	-100	5,892	-1.70%	大賣/
2021/01/12	7	30.15	204.5	29.81	29.80	-197.5	5,874	-3.36%	大賣/鉅額交易
2021/01/11	21.2	29.95	24.3	30.06	30.15	-3.1	5,800	-0.05%
2021/01/08	100.9	29.40	19.3	29.37	29.40	81.6	5,671	1.44%
2021/01/07	0	0.00	16	29.53	29.40	-16	5,610	-0.29%
2021/01/06	20.6	29.45	7	29.62	29.40	13.6	5,588	0.24%
2021/01/05	2	29.50	11	29.54	29.60	-9	5,539	-0.16%
2021/01/04	45.8	29.50	107	29.48	29.50	-61.2	5,540	-1.11%	大賣/
2020/12/31	6.4	29.65	6	29.83	29.50	0.4	5,528	0.01%
2020/12/30	7	29.64	6	29.50	29.65	1	5,496	0.02%
2020/12/29	2	29.25	0	0.00	29.30	2	5,419	0.04%
2020/12/28	12	29.35	0	0.00	29.40	12	5,366	0.22%
2020/12/25	17	29.44	1	29.45	29.30	16	5,361	0.30%
2020/12/24	5	29.20	22	29.15	29.20	-17	5,336	-0.32%
2020/12/23	22.5	29.11	11	29.15	29.15	11.5	5,323	0.22%
2020/12/22	32.2	29.29	1	29.00	29.00	31.2	5,341	0.58%
2020/12/21	11.3	29.21	1.5	29.10	29.20	9.8	5,356	0.18%
2020/12/18	3.1	29.59	1.2	29.33	29.40	1.9	5,325	0.03%
2020/12/17	13	29.17	1	29.20	29.20	12	5,288	0.23%
2020/12/16	11.2	29.31	0.1	29.40	29.40	11.1	5,248	0.21%
2020/12/15	10.5	29.52	0	0.00	29.25	10.5	5,195	0.20%
2020/12/14	10.2	29.92	9	30.10	29.80	1.2	5,096	0.02%
2020/12/11	24	29.97	29	30.06	29.70	-5	5,063	-0.10%
2020/12/10	25.6	30.02	20.2	30.12	30.05	5.4	4,961	0.11%
2020/12/09	34.5	31.20	34.4	31.20	31.15	0.1	4,696	0.00%
2020/12/08	205.2	32.06	124.2	31.87	31.75	81	4,523	1.79%	大買/大賣/
2020/12/07	52.5	30.66	85.8	30.42	31.25	-33.3	3,891	-0.86%
2020/12/04	13.1	29.85	2.1	29.83	29.90	11	3,535	0.31%
2020/12/03	11.2	29.94	0	0.00	29.65	11.2	3,472	0.32%
2020/12/02	8	29.48	4	29.53	29.60	4	3,435	0.12%
2020/12/01	12.3	29.46	5	29.54	29.65	7.3	3,423	0.21%
2020/11/30	38	29.83	8.3	29.65	29.50	29.7	3,409	0.87%
2020/11/27	14	29.74	1	29.75	29.75	13	3,366	0.39%
2020/11/26	12	29.59	130	29.61	29.65	-118	3,339	-3.53%	大賣/鉅額交易
2020/11/25	25	29.66	16.2	29.71	29.65	8.8	3,340	0.26%
2020/11/24	84.5	29.89	17	29.71	29.60	67.5	3,319	2.03%
2020/11/23	8	29.55	5.2	29.55	29.60	2.8	3,263	0.09%
2020/11/20	6	29.15	0	0.00	29.10	6	3,261	0.18%
2020/11/19	1.2	29.20	5	29.25	29.20	-3.8	3,269	-0.12%
2020/11/18	3	29.10	8.2	29.14	29.20	-5.2	3,272	-0.16%
2020/11/17	10	29.04	12.4	29.10	29.00	-2.4	3,295	-0.07%
2020/11/16	23.5	29.14	1.1	29.14	29.10	22.4	3,409	0.66%
2020/11/13	0	0.00	1	29.30	29.35	-1	3,388	-0.03%
2020/11/12	67.3	29.27	20.6	29.20	29.10	46.7	3,373	1.39%
2020/11/11	7.1	29.31	42.1	29.26	29.35	-35	3,394	-1.03%
2020/11/10	7	28.92	6	28.93	29.00	1	3,365	0.03%
2020/11/09	6	28.92	1	28.95	28.90	5	3,523	0.14%
2020/11/06	34.2	28.97	7	29.07	28.85	27.2	3,665	0.74%
2020/11/05	12	28.78	5	28.85	28.80	7	3,655	0.19%
2020/11/04	2	28.70	32	28.70	28.75	-30	3,661	-0.82%
2020/11/03	5	28.70	23	28.71	28.70	-18	3,685	-0.49%
2020/11/02	20	28.15	5	28.15	28.30	15	3,703	0.41%
2020/10/30	5	28.26	0	0.00	28.20	5	3,715	0.13%
2020/10/29	8	28.32	0	0.00	28.45	8	3,722	0.21%
2020/10/28	22	28.68	4	28.65	28.60	18	3,746	0.48%
2020/10/27	17	28.68	1	28.70	28.65	16	3,775	0.42%
2020/10/26	44	28.89	0	0.00	28.85	44	3,792	1.16%
2020/10/23	1	28.95	0	0.00	28.95	1	3,837	0.03%
2020/10/22	32	28.87	50	28.95	28.95	-18	3,904	-0.46%
2020/10/21	14	29.13	21.6	29.24	28.95	-7.6	4,020	-0.19%
2020/10/20	227	28.80	55	28.79	28.90	172	4,113	4.18%	大買/鉅額交易
2020/10/19	7	28.70	18	28.70	28.70	-11	4,135	-0.27%
2020/10/16	12.3	28.63	1	28.65	28.60	11.3	4,213	0.27%
2020/10/15	6.3	28.58	1	28.60	28.60	5.3	4,251	0.12%
2020/10/14	60	28.41	1.4	28.55	28.55	58.6	4,286	1.37%
2020/10/13	42	28.24	0	0.00	28.25	42	4,424	0.95%
2020/10/12	51	28.69	10	28.70	28.40	41	4,435	0.92%
2020/10/08	29	28.55	0	0.00	28.55	29	4,601	0.63%
2020/10/07	9	28.68	16	28.68	28.70	-7	4,946	-0.14%
2020/10/06	17	28.52	5	28.55	28.50	12	5,298	0.23%
2020/10/05	21	28.78	0	0.00	28.40	21	5,617	0.37%
2020/09/30	130	28.37	1	28.40	28.60	129	5,762	2.24%	大買/鉅額交易
2020/09/29	2	28.10	2	28.28	28.10	0	5,860	0.00%
2020/09/28	3.2	27.82	9	27.91	28.05	-5.8	6,101	-0.10%
2020/09/25	15	27.48	10	27.65	27.60	5	6,327	0.08%
2020/09/24	10.3	27.84	7.7	27.87	27.65	2.6	6,527	0.04%
2020/09/23	43	28.26	5	28.31	28.15	38	6,661	0.57%
2020/09/22	7	28.59	3.2	28.58	28.45	3.8	6,755	0.06%
2020/09/21	7	29.03	5	28.97	28.90	2	6,889	0.03%
2020/09/18	35.4	28.90	0	0.00	28.95	35.4	7,011	0.50%
2020/09/17	6.1	28.85	1.1	28.86	28.85	5	7,138	0.07%
2020/09/16	31	28.85	1	28.85	28.85	30	7,190	0.42%
2020/09/15	27	28.93	2.3	28.97	28.85	24.7	7,247	0.34%
2020/09/14	0	0.00	6	29.11	29.00	-6	7,430	-0.08%
2020/09/11	11	29.07	11.3	29.15	29.00	-0.3	7,485	0.00%
2020/09/10	37	29.13	36.6	29.04	29.10	0.4	7,510	0.01%
2020/09/09	20.1	28.37	1	28.40	28.55	19.1	7,488	0.26%
2020/09/08	0.5	28.60	3	28.65	28.60	-2.5	7,595	-0.03%
2020/09/07	1	28.45	0	0.00	28.45	1	7,756	0.01%
2020/09/04	9	28.34	21	28.40	28.50	-12	7,924	-0.15%
2020/09/03	0	0.00	18	29.05	28.70	-18	8,277	-0.22%
2020/09/02	0	0.00	0.6	28.85	28.85	-0.6	8,345	-0.01%
2020/09/01	10.1	28.80	1	28.85	28.85	9.1	8,522	0.11%
2020/08/31	20	28.93	16.1	29.19	28.90	3.9	8,629	0.04%
2020/08/28	1.5	28.95	31	28.74	29.15	-29.5	8,671	-0.34%
2020/08/27	10.1	28.80	5	28.92	28.85	5.1	8,748	0.06%
2020/08/26	30	29.03	93.7	28.85	28.95	-63.7	8,858	-0.72%
2020/08/25	0.9	28.40	19	28.25	28.35	-18.1	8,837	-0.20%
2020/08/24	0	0.00	28	27.97	28.10	-28	9,028	-0.31%
2020/08/21	6	27.98	115	28.00	27.95	-109	9,124	-1.19%	大賣/鉅額交易
2020/08/20	77.2	27.86	12	28.07	27.75	65.2	9,210	0.71%
2020/08/19	88.8	28.47	21	28.60	28.45	67.8	9,233	0.73%
2020/08/18	72	28.81	6	28.79	28.75	66	9,372	0.70%
2020/08/17	1.1	28.90	31.9	28.81	28.85	-30.8	9,759	-0.32%
2020/08/14	29.1	28.23	21	28.45	28.45	8.1	10,623	0.08%
2020/08/13	78	28.43	1.2	28.41	28.25	76.8	10,698	0.72%
2020/08/12	84.1	28.86	6	28.92	28.75	78.1	10,562	0.74%
2020/08/11	7	29.44	0	0.00	29.40	7	10,458	0.07%
2020/08/10	11	29.29	4	29.31	29.35	7	10,611	0.07%
2020/08/07	3	29.23	2	29.35	29.25	1	10,807	0.01%
2020/08/06	4.6	29.35	2	29.50	29.40	2.6	10,949	0.02%
2020/08/05	3	29.28	1.1	29.40	29.35	1.9	11,121	0.02%
2020/08/04	8	29.20	6	29.25	29.30	2	11,202	0.02%
2020/08/03	12	29.32	12	29.48	29.20	0	11,308	0.00%
2020/07/31	8	29.10	3	29.32	29.55	5	11,359	0.04%
2020/07/30	1	29.15	0	0.00	29.15	1	11,446	0.01%
2020/07/29	2	29.10	7	29.09	29.00	-5	11,475	-0.04%
2020/07/28	10	28.59	8	28.65	28.25	2	11,504	0.02%
2020/07/27	32	28.71	23	28.69	28.55	9	11,547	0.08%
2020/07/24	73	29.17	16	29.23	29.00	57	11,509	0.50%
2020/07/23	37	29.63	0	0.00	29.60	37	11,390	0.32%
2020/07/22	13	29.83	4	29.75	29.75	9	11,429	0.08%
2020/07/21	5	29.87	53	29.94	29.85	-48	11,397	-0.42%
2020/07/20	2	29.48	7	29.69	29.65	-5	11,411	-0.04%
2020/07/17	105	29.80	25	30.15	29.55	80	11,486	0.70%	大買/
2020/07/16	8	30.00	1	30.25	30.15	7	11,564	0.06%
2020/07/15	150	29.94	8.3	30.15	29.85	141.8	11,684	1.21%	大買/鉅額交易
2020/07/14	109	29.81	38	30.23	30.35	71	11,764	0.60%	大買/
2020/07/13	69	34.05	40.4	34.02	34.20	28.6	11,554	0.25%
2020/07/10	23	34.05	290.6	33.97	33.90	-267.6	11,409	-2.35%	大賣/鉅額交易
2020/07/09	16	33.48	33	33.62	33.55	-17	11,334	-0.15%
2020/07/08	7	33.51	11.5	33.45	33.55	-4.5	11,280	-0.04%
2020/07/07	53.3	33.37	148	33.28	33.35	-94.8	11,272	-0.84%	大賣/
2020/07/06	14	33.95	38.2	33.90	33.95	-24.2	11,266	-0.21%
2020/07/03	41	33.23	13.2	33.09	33.30	27.9	11,364	0.25%
2020/07/02	31	32.27	32	32.61	32.75	-1	11,254	-0.01%
2020/07/01	8	32.47	62	32.50	32.40	-54	11,141	-0.48%
2020/06/30	4.2	32.48	40	32.57	32.40	-35.8	11,075	-0.32%
2020/06/29	43	32.10	6.3	32.39	32.25	36.7	11,012	0.33%
2020/06/24	5	32.07	14	31.97	32.15	-9	10,937	-0.08%
2020/06/23	2	31.53	4	31.53	31.45	-2	10,969	-0.02%
2020/06/22	37.5	31.54	5	31.66	31.60	32.5	11,028	0.29%
2020/06/19	1	31.40	16	31.43	31.45	-15	11,190	-0.13%
2020/06/18	3	31.40	21	31.40	31.45	-18	11,126	-0.16%
2020/06/17	27	31.34	4	31.35	31.30	23	11,142	0.21%
2020/06/16	3	31.55	15	31.48	31.55	-12	11,267	-0.11%
2020/06/15	11	31.31	5	31.42	31.05	6	11,582	0.05%
2020/06/12	16	31.23	9	31.12	31.50	7	11,701	0.06%
2020/06/11	34	32.44	21	32.18	32.05	13	11,810	0.11%
2020/06/10	53	32.74	10.6	32.80	32.80	42.4	11,843	0.36%
2020/06/09	35	32.06	6	32.42	32.35	29	11,888	0.24%
2020/06/08	152	32.17	6	32.18	32.10	146	12,160	1.20%	大買/鉅額交易
2020/06/05	8.1	32.35	40	32.44	32.55	-31.9	12,335	-0.26%
2020/06/04	42	32.19	26	32.06	32.20	16	12,519	0.13%
2020/06/03	6.9	32.01	14	32.05	31.95	-7.2	12,684	-0.06%
2020/06/02	92	32.03	4.7	31.96	31.95	87.3	12,674	0.69%
2020/06/01	13	32.28	34	32.30	32.35	-21	12,701	-0.17%
2020/05/29	35	32.52	6	32.53	32.30	29	12,842	0.23%
2020/05/28	26	32.07	14	32.28	32.05	12	13,010	0.09%
2020/05/27	17	32.28	15	32.29	32.05	2	13,239	0.02%
2020/05/26	33	32.47	14	32.55	32.10	19	13,584	0.14%
2020/05/25	23	32.13	14	32.30	32.35	9	13,635	0.07%
2020/05/22	40	32.79	24	32.85	32.40	16	13,734	0.12%
2020/05/21	134	32.97	124	33.05	33.30	10	13,906	0.07%	大買/大賣/
2020/05/20	8	30.66	8.7	30.58	30.70	-0.7	13,366	-0.01%
2020/05/19	4	30.13	0	0.00	30.10	4	14,171	0.03%
2020/05/18	5	29.57	20	29.89	29.75	-15	14,846	-0.10%
2020/05/15	36	29.80	32	29.74	29.75	4	15,551	0.03%
2020/05/14	26	30.31	1	30.10	30.10	25	15,703	0.16%
2020/05/13	19	31.01	10	30.91	31.00	9	15,635	0.06%
2020/05/12	18	31.01	12	31.10	31.35	6	15,550	0.04%
2020/05/11	25	30.69	24	30.82	30.80	1	15,487	0.01%
2020/05/08	33	30.61	6	30.68	30.50	27	15,395	0.18%
2020/05/07	13	30.67	25	30.72	30.80	-12	15,297	-0.08%
2020/05/06	11	30.65	10	30.82	30.50	1	15,231	0.01%
2020/05/05	9	30.19	3	30.37	30.25	6	15,125	0.04%
2020/05/04	12	30.03	1	30.20	30.15	11	15,101	0.07%
2020/04/30	10	30.68	32	30.70	30.60	-22	15,050	-0.15%
2020/04/29	18	30.48	25	30.48	30.50	-7	15,013	-0.05%
2020/04/28	9	30.37	1	30.35	30.35	8	14,991	0.05%
2020/04/27	9	29.98	9	29.92	30.25	0	15,081	0.00%
2020/04/24	9	29.37	4	29.35	29.40	5	15,045	0.03%
2020/04/23	8	29.71	12	29.64	29.60	-4	15,106	-0.03%
2020/04/22	23	29.27	124	28.86	29.50	-101	15,092	-0.67%	大賣/鉅額交易
2020/04/21	42	29.92	11	29.80	29.40	31	15,059	0.21%
2020/04/20	6	30.53	24	30.43	30.35	-18	14,935	-0.12%
2020/04/17	188	31.45	16	31.45	30.85	172	14,813	1.16%	大買/鉅額交易
2020/04/16	15	31.30	3	31.68	31.40	12	14,601	0.08%
2020/04/15	101	30.92	7	31.08	31.20	94	14,441	0.65%	大買/
2020/04/14	25	30.52	26.1	30.43	30.80	-1.1	14,234	-0.01%
2020/04/13	21	29.46	33	29.30	29.35	-12	14,016	-0.09%
2020/04/10	17	29.04	5	29.08	29.15	12	13,957	0.09%
2020/04/09	29	29.18	50	29.15	29.05	-21	13,866	-0.15%
2020/04/08	48	28.44	32.1	28.60	29.10	15.9	13,659	0.12%
2020/04/07	5	27.68	51	27.66	27.55	-46	13,336	-0.34%
2020/04/06	15	27.22	3	27.25	27.30	12	13,221	0.09%
2020/04/01	5.2	27.17	5	27.21	27.25	0.2	13,146	0.00%
2020/03/31	35	27.28	20	27.14	27.15	15	13,076	0.11%
2020/03/30	4	26.26	12	26.60	26.95	-8	12,986	-0.06%
2020/03/27	40	27.39	21.6	27.34	26.85	18.4	12,952	0.14%
2020/03/26	17	26.65	23	26.40	26.85	-6	12,801	-0.05%
2020/03/25	32	27.06	20	27.06	26.45	12	12,784	0.09%
2020/03/24	92	25.55	84.7	25.77	25.80	7.3	12,601	0.06%
2020/03/23	30	23.98	18	24.21	24.10	12	12,552	0.10%
2020/03/20	33	24.81	52	24.93	25.10	-19	12,500	-0.15%
2020/03/19	58	23.66	23	23.67	23.40	35	12,332	0.28%
2020/03/18	34	26.63	12	26.48	26.00	22	11,994	0.18%
2020/03/17	74	27.33	16	27.62	26.80	58	11,782	0.49%
2020/03/16	105	28.68	10	28.55	27.75	95	11,545	0.82%	大買/
2020/03/13	59.1	28.15	554	28.05	28.95	-494.9	11,507	-4.30%	大賣/鉅額交易
2020/03/12	59	30.38	96	30.17	30.05	-37	11,085	-0.33%
2020/03/11	81	32.16	14.9	31.93	31.60	66.1	10,744	0.62%
2020/03/10	20	33.04	16	32.61	33.35	4	10,395	0.04%
2020/03/09	31	33.15	15.2	33.22	32.70	15.9	10,107	0.16%
2020/03/06	3	33.88	15	33.97	34.10	-12	9,880	-0.12%
2020/03/05	22	34.15	21	34.18	34.25	1	9,839	0.01%
2020/03/04	30	33.80	3	33.73	33.70	27	9,695	0.28%
2020/03/03	25	34.81	26	34.89	34.50	-1	9,468	-0.01%
2020/03/02	17	33.64	31	33.91	34.25	-14	9,098	-0.15%
2020/02/27	21	34.46	40	34.62	34.05	-19	8,789	-0.22%
2020/02/26	36	34.66	18	34.88	34.75	18	8,378	0.21%
2020/02/25	37	34.73	30	34.86	34.55	7	8,182	0.09%
2020/02/24	30	34.94	69.6	34.94	35.10	-39.6	7,914	-0.50%
2020/02/21	32	34.54	87	34.40	34.20	-55	7,428	-0.74%
2020/02/20	63.1	34.32	59.7	34.49	34.40	3.4	7,200	0.05%
2020/02/19	38	32.66	93	32.97	33.50	-55	6,467	-0.85%
2020/02/18	42	31.74	153.3	31.83	31.60	-111.3	5,842	-1.90%	大賣/鉅額交易
2020/02/17	10	30.39	45.1	30.24	30.50	-35.1	5,350	-0.66%
2020/02/14	22	29.83	14.1	29.90	29.70	7.9	5,272	0.15%
2020/02/13	13	29.50	7	29.48	29.35	6	5,375	0.11%
2020/02/12	10	29.13	7.2	29.37	29.45	2.9	5,428	0.05%
2020/02/11	4	28.68	10.3	28.69	28.70	-6.3	5,418	-0.12%
2020/02/10	11	28.54	4	28.65	28.65	7	5,423	0.13%
2020/02/07	0.2	28.65	0	0.00	28.60	0.2	5,403	0.00%
2020/02/06	9	28.78	11	28.79	28.80	-2	5,412	-0.04%
2020/02/05	9	28.55	0	0.00	28.50	9	5,408	0.17%
2020/02/04	1.5	28.38	6	28.51	28.50	-4.5	5,368	-0.08%
2020/02/03	18	27.91	20	28.12	28.40	-2	5,355	-0.04%
2020/01/31	19.2	28.99	11	29.06	29.00	8.2	5,286	0.15%
2020/01/30	25	28.90	44	28.81	28.95	-19	5,300	-0.36%
2020/01/20	17	30.44	2	30.53	30.35	15	5,211	0.29%
2020/01/17	27	30.49	8.5	30.61	30.40	18.5	5,432	0.34%
2020/01/16	5	29.93	10	29.94	29.95	-5	5,315	-0.09%
2020/01/15	3	29.88	43	29.91	29.85	-40	5,260	-0.76%
2020/01/14	6.2	29.61	42	29.59	29.70	-35.8	5,180	-0.69%
2020/01/13	30	29.15	21	29.20	29.20	9	5,078	0.18%
2020/01/10	11	28.85	75.4	28.93	29.00	-64.4	5,041	-1.28%
2020/01/09	4	28.35	4	28.43	28.30	0	4,987	0.00%
2020/01/08	2.2	28.20	8	28.19	28.15	-5.9	5,030	-0.12%
2020/01/07	3	28.58	10	28.50	28.55	-7	5,001	-0.14%
2020/01/06	6.7	28.55	6	28.56	28.60	0.7	4,970	0.01%
2020/01/03	1	29.00	10	28.95	28.95	-9	4,950	-0.18%
2020/01/02	2	29.05	26	29.06	28.95	-24	4,932	-0.49%
2019/12/31	0	0.00	20	29.02	29.00	-20	4,892	-0.41%
2019/12/30	1	29.10	13	29.09	29.10	-12	4,877	-0.25%
2019/12/27	10	28.96	3	29.00	29.00	7	4,888	0.14%
2019/12/26	6	28.95	5	28.96	29.00	1	4,880	0.02%
2019/12/25	7	28.91	1	28.90	29.00	6	4,894	0.12%
2019/12/24	37	28.89	5	29.00	29.00	32	4,917	0.65%
2019/12/23	3	29.12	0	0.00	29.10	3	4,971	0.06%
2019/12/20	19.7	29.14	11	29.30	29.00	8.7	5,011	0.17%
2019/12/19	12	29.21	39	29.33	29.20	-27	4,929	-0.55%
2019/12/18	5.2	29.08	7	29.11	29.20	-1.9	4,875	-0.04%
2019/12/17	1	28.65	2	28.75	28.80	-1	4,772	-0.02%
2019/12/16	2	28.68	4	28.70	28.75	-2	4,736	-0.04%
2019/12/13	55	28.58	0.1	28.55	28.65	54.9	4,720	1.16%
2019/12/12	16	28.58	2	28.65	28.70	14	4,641	0.30%
2019/12/11	22	28.73	10	28.74	28.70	12	4,646	0.26%
2019/12/10	49	28.88	21	29.02	28.80	28	4,624	0.61%
2019/12/09	9	28.32	0	0.00	28.35	9	4,434	0.20%
2019/12/06	4	28.46	8	28.41	28.45	-4	4,445	-0.09%
2019/12/05	12	27.98	3	27.97	28.00	9	4,408	0.20%
2019/12/04	5	27.81	0	0.00	27.90	5	4,382	0.11%
2019/12/03	1	27.85	0	0.00	28.00	1	4,371	0.02%
2019/12/02	15	27.97	6	27.89	28.00	9	4,352	0.21%
2019/11/29	53	28.27	5	28.35	28.35	48	4,290	1.12%
2019/11/28	6	28.45	1.5	28.40	28.40	4.6	4,253	0.11%
2019/11/27	6	28.43	2.5	28.45	28.45	3.6	4,251	0.08%
2019/11/26	27	28.36	5	28.25	28.50	22	4,267	0.52%
2019/11/25	35	28.56	7	28.51	28.50	28	4,288	0.65%
2019/11/22	12	28.75	0	0.00	28.70	12	4,306	0.28%
2019/11/21	31	28.69	2	28.75	28.75	29	4,296	0.67%
2019/11/20	91	28.82	12	28.88	28.90	79	4,255	1.86%
2019/11/19	52	29.43	20	29.66	29.30	32	4,174	0.77%
2019/11/18	38	29.25	48	29.24	29.30	-10	4,043	-0.25%
2019/11/15	32	28.67	0.3	28.60	28.60	31.7	3,849	0.82%
2019/11/14	39	28.53	108	28.55	28.70	-69	3,743	-1.84%	大賣/
2019/11/13	60	28.84	9	28.86	28.90	51	3,464	1.47%
2019/11/12	44	28.27	59.1	28.41	28.50	-15.1	3,212	-0.47%
2019/11/11	77	27.81	16	27.85	27.75	61	2,970	2.05%
2019/11/08	0	0.00	8	27.49	27.50	-8	2,837	-0.28%
2019/11/07	5.1	26.96	3	27.02	26.90	2.1	2,700	0.08%
2019/11/06	9	27.04	15	26.95	26.90	-6	2,670	-0.22%
2019/11/05	2	26.95	6.7	26.99	26.95	-4.7	2,653	-0.18%
2019/11/04	3	26.75	6	26.82	26.75	-3	2,631	-0.11%
2019/11/01	1	26.70	3	26.70	26.75	-2	2,631	-0.08%
2019/10/31	3	26.73	23	26.67	26.80	-20	2,662	-0.75%
2019/10/30	6	26.80	0	0.00	26.80	6	2,644	0.23%
2019/10/29	59	26.55	15	26.63	26.60	44	2,615	1.68%
2019/10/28	13	26.95	22	26.99	26.90	-9	2,532	-0.36%
2019/10/25	54	26.94	50.5	26.99	27.10	3.5	2,462	0.14%
2019/10/24	8	25.93	1	25.90	26.00	7	2,207	0.32%
2019/10/23	16	25.78	0	0.00	25.75	16	2,196	0.73%
2019/10/22	3	25.80	1	25.80	25.75	2	2,188	0.09%
2019/10/21	2	25.63	5	25.70	25.75	-3	2,177	-0.14%
2019/10/18	23	25.49	0	0.00	25.45	23	2,161	1.06%
2019/10/17	6.3	25.50	1	25.50	25.50	5.3	2,137	0.25%
2019/10/16	17.8	25.60	0	0.00	25.70	17.8	2,100	0.85%
2019/10/15	23	25.82	0	0.00	25.90	23	2,048	1.12%
2019/10/14	0.2	26.00	5	25.80	25.90	-4.8	2,046	-0.23%
2019/10/09	11	25.88	0	0.00	25.70	11	2,060	0.53%
2019/10/08	3.6	26.11	1	26.10	26.10	2.6	2,040	0.12%
2019/10/07	5	25.95	0.1	26.05	26.00	4.9	2,040	0.24%
2019/10/04	9	25.81	5	25.85	26.00	4	2,052	0.19%
2019/10/03	9	25.69	2	25.60	25.95	7	2,061	0.34%
2019/10/02	1.4	25.99	0	0.00	26.00	1.4	2,027	0.07%
2019/10/01	3.4	26.01	8.1	26.11	26.10	-4.7	2,010	-0.23%
2019/09/27	6	25.99	0.2	26.25	26.15	5.9	1,979	0.30%
2019/09/26	12	26.35	1.2	26.31	26.25	10.9	1,941	0.56%
2019/09/25	23.3	25.96	0.4	26.10	26.00	22.9	1,854	1.23%
2019/09/24	1	26.35	1	26.50	26.45	0	1,789	0.00%
2019/09/23	2	26.30	0	0.00	26.40	2	1,772	0.11%
2019/09/20	13	26.20	0.4	26.30	26.15	12.6	1,772	0.71%
2019/09/19	1	26.35	0	0.00	26.25	1	1,767	0.06%
2019/09/17	12	26.20	0	0.00	26.30	12	1,749	0.69%
2019/09/16	1	26.05	1	26.05	26.30	0	1,740	0.00%
2019/09/12	3	26.50	1	26.40	26.50	2	1,713	0.12%
2019/09/10	3	26.75	0	0.00	26.60	3	1,677	0.18%
2019/09/09	1	27.55	1	27.35	27.30	0	1,641	0.00%
2019/09/06	0	0.00	4	27.56	27.55	-4	1,642	-0.24%
2019/09/04	1	27.50	1	27.60	27.60	0	1,643	0.00%
2019/09/03	0	0.00	1	27.65	27.65	-1	1,670	-0.06%
2019/09/02	2	27.55	2	27.73	27.65	0	1,667	0.00%
2019/08/30	3	27.47	1	27.45	27.60	2	1,658	0.12%
2019/08/29	8	27.16	2.6	27.17	27.30	5.4	1,637	0.33%
2019/08/28	8	26.46	33.5	26.55	26.65	-25.5	1,599	-1.59%
2019/08/27	3	31.58	26	31.60	31.55	-23	1,530	-1.50%
2019/08/26	15	31.63	1	31.40	31.55	14	1,459	0.96%
2019/08/23	6.2	31.79	0	0.00	31.80	6.2	1,450	0.43%
2019/08/22	6	31.86	0	0.00	31.75	6	1,449	0.41%
2019/08/21	30	31.92	0	0.00	31.90	30	1,443	2.08%
2019/08/20	1.1	31.90	10	31.88	31.85	-8.9	1,423	-0.63%
2019/08/19	6	31.82	1	31.75	31.80	5	1,432	0.35%
2019/08/16	5	31.35	1.2	31.41	31.45	3.8	1,421	0.26%
2019/08/15	1.4	31.26	0	0.00	31.40	1.4	1,414	0.10%
2019/08/14	1	31.70	10	31.70	31.65	-9	1,404	-0.64%
2019/08/12	0	0.00	7	31.45	31.50	-7	1,386	-0.50%
2019/08/08	26	31.12	10	31.05	31.30	16	1,393	1.15%
2019/08/07	20	31.24	0.1	31.00	31.00	19.9	1,407	1.41%
2019/08/06	3	30.60	2	30.55	31.00	1	1,433	0.07%
2019/08/05	0	0.00	1	31.05	31.20	-1	1,450	-0.07%
2019/08/02	0.2	31.80	1	31.55	31.90	-0.9	1,517	-0.06%
2019/07/31	0.4	32.25	0	0.00	32.35	0.4	1,491	0.02%
2019/07/30	0	0.00	3	32.40	32.35	-3	1,494	-0.20%
2019/07/29	0.1	32.20	12	32.25	32.35	-11.9	1,508	-0.79%
2019/07/26	5	32.10	0	0.00	32.10	5	1,510	0.33%
2019/07/25	0.1	32.00	0	0.00	32.05	0.1	1,489	0.01%
2019/07/24	0	0.00	2	31.90	31.85	-2	1,488	-0.13%
2019/07/23	0	0.00	1	31.75	31.75	-1	1,507	-0.07%
2019/07/22	4	31.98	0	0.00	31.90	4	1,500	0.27%
2019/07/19	1	32.00	0	0.00	31.95	1	1,495	0.07%
2019/07/18	2	32.15	7	32.10	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	2	32.35	6	32.42	32.45	-4	1,471	-0.27%
2019/07/12	2	32.00	0	0.00	32.15	2	1,465	0.14%
2019/07/09	0	0.00	3.6	31.43	31.35	-3.6	1,427	-0.25%
2019/07/08	1	31.50	3	31.55	31.55	-2	1,445	-0.14%
2019/07/05	0	0.00	1	31.30	31.35	-1	1,455	-0.07%
2019/07/04	2	31.33	0.6	31.25	31.30	1.4	1,478	0.09%
2019/07/03	3.4	31.25	1	31.25	31.30	2.4	1,494	0.16%
2019/07/01	0.4	31.30	4	31.30	31.35	-3.6	1,550	-0.23%
2019/06/28	1.3	30.95	4	30.95	31.10	-2.7	1,556	-0.17%
2019/06/27	15	30.90	1	30.85	30.90	14	1,560	0.90%
2019/06/26	1	30.60	0	0.00	30.70	1	1,564	0.06%
2019/06/25	0	0.00	19	30.91	30.95	-19	1,562	-1.22%
2019/06/24	2.3	30.74	1	30.75	30.70	1.3	1,558	0.08%
2019/06/21	0	0.00	3	30.23	30.30	-3	1,551	-0.19%
2019/06/20	4	30.15	3	30.10	30.10	1	1,559	0.06%
2019/06/14	4	29.54	0	29.50	29.50	4	1,590	0.25%
2019/06/13	1	29.50	0	0.00	29.55	1	1,614	0.06%
2019/06/12	9	29.63	0	0.00	29.55	9	1,794	0.50%
2019/06/04	0	0.00	1.3	29.19	29.15	-1.3	1,916	-0.07%
2019/06/03	0.1	29.20	0	0.00	29.15	0.1	1,973	0.01%
2019/05/31	0	0.00	0	29.40	29.40	0	2,016	0.00%
2019/05/28	0.8	30.00	0	0.00	28.60	0.8	2,349	0.03%
2019/05/24	1	29.10	0	0.00	29.20	1	2,357	0.04%
2019/05/23	1	29.30	0	0.00	29.35	1	2,347	0.04%
2019/05/21	1	29.50	0	0.00	29.50	1	2,383	0.04%
2019/05/17	0	0.00	1	29.50	29.60	-1	2,376	-0.04%
2019/05/16	1.1	29.78	0	0.00	29.50	1.1	2,395	0.05%
2019/05/15	2	29.80	0	0.00	30.00	2	2,391	0.08%
2019/05/14	0.3	29.65	0	0.00	29.65	0.3	2,385	0.01%
2019/05/13	2	29.10	30	29.15	29.35	-28	2,394	-1.17%
2019/05/10	11.1	30.58	0	0.00	30.10	11.1	2,400	0.46%
2019/05/08	0	0.00	1	31.80	31.70	-1	2,317	-0.04%
2019/05/06	1	31.80	0	0.00	31.90	1	2,359	0.04%
2019/05/03	5.1	32.35	0	0.00	32.25	5.1	2,343	0.22%
2019/05/02	15.4	32.23	7	32.15	32.35	8.4	2,329	0.36%
2019/04/29	12	32.04	0	0.00	31.95	12	2,323	0.52%
2019/04/19	0	0.00	18	31.35	31.35	-18	2,373	-0.76%
2019/04/18	0	0.00	37	31.49	31.25	-37	2,379	-1.56%
2019/04/17	0	0.00	5.7	31.77	31.85	-5.7	2,375	-0.24%
2019/04/15	0	0.00	1	31.65	31.60	-1	2,356	-0.04%
2019/04/12	1	31.30	0.6	31.40	31.40	0.4	2,356	0.02%
2019/04/11	0	0.00	1	31.95	32.00	-1	2,324	-0.04%
2019/04/10	2	32.25	0	0.00	32.05	2	2,315	0.09%
2019/04/09	7	32.50	20	32.54	32.50	-13	2,297	-0.57%
2019/04/08	20	32.44	2	32.50	32.50	18	2,306	0.78%
2019/04/03	19	31.85	19	31.80	31.90	0	2,289	0.00%
2019/04/02	0	0.00	9	31.79	31.70	-9	2,369	-0.38%
2019/04/01	0	0.00	2	31.50	31.65	-2	2,436	-0.08%
2019/03/29	1	31.50	0	0.00	31.55	1	2,455	0.04%
2019/03/28	0.3	31.50	0	0.00	31.60	0.3	2,611	0.01%
2019/03/27	5	31.55	0	0.00	31.65	5	2,647	0.19%
2019/03/26	0	0.00	9	31.55	31.60	-9	2,669	-0.34%
2019/03/22	3	31.55	0	0.00	31.60	3	2,692	0.11%
2019/03/20	6	31.51	2	31.50	31.50	4	2,664	0.15%
2019/03/19	4	31.46	4	31.45	31.50	0	2,648	0.00%
2019/03/18	11.3	31.16	1	31.30	31.30	10.3	2,621	0.39%
2019/03/15	13	30.66	1	31.05	31.05	12	2,591	0.46%
2019/03/14	2	30.90	16	30.91	30.85	-14	2,394	-0.58%
2019/03/13	3	30.80	0	0.00	30.85	3	2,370	0.13%
2019/03/12	3.3	30.77	3	30.90	30.80	0.3	2,340	0.01%
2019/03/11	12	31.06	0	0.00	31.05	12	2,288	0.52%
2019/03/08	6	30.89	2	30.95	31.15	4	2,259	0.18%
2019/03/07	9	31.48	4	31.18	31.05	5	2,233	0.22%
2019/03/06	1.3	32.02	0	0.00	31.80	1.3	2,191	0.06%
2019/03/05	15	31.99	4	31.98	32.05	11	2,155	0.51%
2019/03/04	33	31.67	10.6	31.63	31.90	22.4	2,056	1.09%
2019/02/27	18	30.15	0	0.00	29.90	18	1,847	0.97%
2019/02/26	5	28.50	0	0.00	29.15	5	1,743	0.29%
2019/02/25	1	28.65	1	28.65	28.60	0	1,706	0.00%
2019/02/20	0	0.00	0	28.45	28.60	0	1,673	0.00%
2019/02/14	0	0.00	1	28.50	28.30	-1	1,639	-0.06%
2019/02/12	0	0.00	0.1	28.00	28.00	-0.1	1,618	0.00%
2019/02/11	0	0.00	6	27.94	28.35	-6	1,577	-0.38%
2019/01/30	0	0.00	12.5	27.72	27.55	-12.5	1,528	-0.82%
2019/01/29	2	27.45	0	0.00	27.65	2	1,517	0.13%
2019/01/28	1	27.45	10	27.65	27.60	-9	1,526	-0.59%
2019/01/25	0	0.00	1	27.50	27.50	-1	1,526	-0.07%
2019/01/21	1	26.75	1	26.95	26.55	0	1,478	0.00%
2019/01/18	0	0.00	5	26.90	27.00	-5	1,468	-0.34%
2019/01/17	1	26.55	6	26.69	26.75	-5	1,470	-0.34%
2019/01/16	3	26.35	2	26.35	26.40	1	1,457	0.07%
2019/01/10	0	0.00	2	25.35	25.55	-2	1,492	-0.13%
2019/01/09	0	0.00	1	25.20	25.30	-1	1,488	-0.07%
2019/01/08	0	0.00	2	24.70	24.70	-2	1,476	-0.14%
2019/01/04	2	24.03	0	0.00	24.25	2	1,504	0.13%
2019/01/03	2	24.30	3	24.35	24.35	-1	1,560	-0.06%
2019/01/02	1	24.30	0	0.00	24.35	1	1,568	0.06%
2018/12/28	2	24.60	2	24.65	24.65	0	1,576	0.00%
2018/12/27	0	0.00	2	24.60	24.55	-2	1,593	-0.13%
2018/12/26	0	0.00	5	24.11	24.00	-5	1,597	-0.31%
2018/12/25	11	23.66	5	23.74	23.40	6	1,630	0.37%
2018/12/24	9	24.29	0	0.00	24.05	9	1,552	0.58%
2018/12/22	5	24.49	1	24.75	24.70	4	1,474	0.27%
2018/12/21	3	24.10	0	0.00	23.85	3	1,450	0.21%
2018/12/20	7	25.14	0	0.00	24.90	7	1,287	0.54%
2018/12/19	1	26.05	0	0.00	25.55	1	1,245	0.08%
2018/12/18	1	26.00	0.5	26.10	26.10	0.5	1,210	0.04%
2018/12/17	5	26.00	0	0.00	26.00	5	1,190	0.42%
2018/12/12	0.6	27.35	0	0.00	27.35	0.6	1,178	0.05%
2018/12/06	0	0.00	20	27.23	27.15	-20	1,237	-1.62%
2018/12/05	1	27.90	0	0.00	27.95	1	1,251	0.08%
2018/12/04	0	0.00	1	28.35	28.25	-1	1,284	-0.08%
2018/12/03	10	28.70	14	28.60	28.55	-4	1,324	-0.30%
2018/11/30	0	0.00	120	28.40	28.25	-120	1,342	-8.94%	大賣/鉅額交易
2018/11/29	131	28.59	0	0.00	28.30	131	1,432	9.14%	大買/鉅額交易
2018/11/28	1	27.85	1	27.65	28.00	0	1,509	0.00%
2018/11/27	0	0.00	1	27.40	27.35	-1	1,553	-0.06%
2018/11/22	0.1	27.20	0	0.00	27.35	0.1	1,669	0.00%
2018/11/16	0	0.00	0	27.30	27.35	0	1,751	0.00%
2018/11/15	1	27.25	0	0.00	27.20	1	1,766	0.06%
2018/11/13	1	26.80	3	25.80	27.00	-2	1,756	-0.11%
2018/11/07	1	26.20	0	0.00	26.25	1	1,768	0.06%
2018/11/06	0	0.00	8	26.30	26.40	-8	1,786	-0.45%
2018/11/05	1	25.80	2	26.25	26.60	-1	1,793	-0.06%
2018/11/02	1	25.45	3	25.42	25.45	-2	1,767	-0.11%
2018/11/01	2	25.18	0	0.00	25.00	2	1,764	0.11%
2018/10/31	1	25.05	2	25.13	25.10	-1	1,784	-0.06%
2018/10/30	2	24.75	0	0.00	24.70	2	1,776	0.11%
2018/10/29	0	0.00	1	24.65	24.65	-1	1,776	-0.06%
2018/10/26	0	0.00	0.1	24.95	24.95	-0.1	1,771	-0.01%
2018/10/25	0	0.00	0	24.75	24.70	0	1,765	0.00%
2018/10/23	0	0.00	2	24.80	24.70	-2	1,760	-0.11%
2018/10/22	2	24.50	0	0.00	24.45	2	1,743	0.11%
2018/10/19	3	24.87	10	24.80	24.90	-7	1,715	-0.41%
2018/10/17	1	25.70	0	0.00	25.70	1	1,691	0.06%
2018/10/15	11	26.27	0	0.00	26.35	11	1,690	0.65%
2018/10/11	54	25.50	54	25.45	25.75	0	1,734	0.00%
2018/10/05	1	26.25	0	0.00	26.30	1	1,648	0.06%
2018/10/04	0	0.00	4.4	26.43	26.65	-4.4	1,621	-0.27%
2018/10/03	6	26.92	4.7	27.36	26.90	1.3	1,594	0.08%
2018/10/02	0	0.00	20	28.09	27.75	-20	1,527	-1.31%
2018/09/27	0	0.00	3	28.40	28.45	-3	1,494	-0.20%
2018/09/20	1	28.50	0	0.00	28.45	1	1,486	0.07%
2018/09/19	11	28.54	0	0.00	28.45	11	1,491	0.74%
2018/09/18	1	28.55	0	0.00	28.35	1	1,493	0.07%
2018/09/13	1	28.20	0	0.00	28.25	1	1,507	0.07%
2018/09/12	4	27.98	3	28.10	28.25	1	1,498	0.07%
2018/09/11	10	28.30	0	0.00	28.60	10	1,469	0.68%
2018/09/10	1	28.95	25	28.65	28.65	-24	1,465	-1.64%
2018/09/07	3	29.48	0	0.00	29.45	3	1,456	0.21%
2018/09/06	2	29.85	1	29.95	29.85	1	1,415	0.07%
2018/09/05	20	29.79	5	29.85	29.75	15	1,391	1.08%
2018/09/04	6	35.72	4	35.45	35.40	2	1,298	0.15%
2018/09/03	7	35.55	2	35.57	35.60	5	1,234	0.40%
2018/08/31	0	0.00	20.1	35.35	35.50	-20.1	1,183	-1.70%
2018/08/30	1	35.35	1	35.20	35.25	0	1,170	0.00%
2018/08/29	5	35.13	3	35.15	35.30	2	1,166	0.17%
2018/08/28	5	35.00	8	34.99	35.00	-3	1,150	-0.26%
2018/08/27	5	34.65	5	34.80	34.80	0	1,137	0.00%
2018/08/23	0	34.30	0	0.00	34.35	0	1,120	0.00%
2018/08/14	0	0.00	1	34.10	34.05	-1	1,150	-0.09%
2018/08/08	0	0.00	1	34.20	34.10	-1	1,155	-0.09%
2018/08/07	0.1	33.95	0	0.00	34.10	0.1	1,152	0.01%
2018/08/01	1	33.80	0	0.00	33.90	1	1,202	0.08%
2018/07/31	0	0.00	0.5	33.80	33.90	-0.5	1,212	-0.04%
2018/07/30	7.4	33.65	0	0.00	33.75	7.4	1,210	0.61%
2018/07/26	0	0.00	1	34.15	34.10	-1	1,203	-0.08%
2018/07/25	0	0.00	3	34.10	34.05	-3	1,210	-0.25%
2018/07/23	0	0.00	1	33.85	33.80	-1	1,203	-0.08%
2018/07/20	1	33.90	0	0.00	33.80	1	1,210	0.08%
2018/07/18	0	0.00	1	33.30	33.35	-1	1,189	-0.08%
2018/07/16	2	32.90	3	33.07	32.95	-1	1,174	-0.09%
2018/07/12	1	32.50	0	0.00	32.50	1	1,193	0.08%
2018/07/10	1	32.60	0	0.00	32.60	1	1,209	0.08%
2018/07/09	0	0.00	0.2	32.85	32.85	-0.2	1,217	-0.01%
2018/07/06	2	32.60	0	0.00	32.85	2	1,241	0.16%
2018/07/05	0	0.00	1	33.10	33.00	-1	1,244	-0.08%
2018/07/04	1	32.85	0	0.00	33.00	1	1,253	0.08%
2018/07/02	0	0.00	5	33.05	33.00	-5	1,264	-0.40%
2018/06/29	5	32.90	0	0.00	33.05	5	1,270	0.39%
2018/06/27	1	32.85	1	33.05	32.95	0	1,278	0.00%
2018/06/22	6	32.69	0	0.00	32.95	6	1,308	0.46%
2018/06/21	5	32.80	0	0.00	33.00	5	1,378	0.36%
2018/06/19	5	32.65	0	0.00	32.85	5	1,385	0.36%
2018/06/11	2	32.95	1	32.90	32.95	1	1,530	0.07%
2018/06/07	0	0.00	1	33.70	33.70	-1	1,525	-0.07%
2018/06/04	0	0.00	1	33.30	33.20	-1	1,500	-0.07%
2018/05/31	0.4	32.85	0	0.00	32.90	0.4	1,477	0.03%
2018/05/29	1	32.85	1	32.95	32.90	0	1,471	0.00%
2018/05/25	0	0.00	1	32.85	32.95	-1	1,469	-0.07%
2018/05/21	3	32.95	0	0.00	32.90	3	1,485	0.20%
2018/05/18	1	32.55	0	0.00	32.70	1	1,498	0.07%
2018/05/17	0	0.00	0.1	32.50	32.55	-0.1	1,515	-0.01%
2018/05/15	0	0.00	1	32.50	32.50	-1	1,550	-0.06%
2018/05/11	1	32.15	0	0.00	32.25	1	1,638	0.06%
2018/05/09	0	0.00	0.3	32.00	32.15	-0.3	1,616	-0.02%
2018/05/08	2	31.80	0	0.00	31.95	2	1,636	0.12%
2018/05/07	2	31.80	0	0.00	31.70	2	1,629	0.12%
2018/05/03	4	31.90	0	0.00	31.85	4	1,640	0.24%
2018/04/30	0	0.00	6	32.05	32.15	-6	1,645	-0.36%
2018/04/27	2.5	31.97	0	0.00	31.95	2.5	1,659	0.15%
2018/04/25	2	32.00	0	0.00	32.10	2	1,766	0.11%
2018/04/24	0	0.00	5	32.55	32.55	-5	1,786	-0.28%
2018/04/12	5	33.57	0	0.00	33.40	5	2,019	0.25%
2018/04/11	0	0.00	2	33.70	33.30	-2	2,009	-0.10%
2018/04/10	0	0.00	0	33.70	33.75	0	1,996	0.00%
2018/04/02	0	0.00	2	34.10	33.80	-2	2,024	-0.10%
2018/03/30	1	33.80	2	33.83	33.90	-1	2,027	-0.05%
2018/03/27	2	33.10	0	0.00	33.45	2	2,024	0.10%
2018/03/26	2	33.10	4	33.05	32.90	-2	1,997	-0.10%
2018/03/20	0	0.00	1	32.85	32.80	-1	2,205	-0.05%
2018/03/19	3	33.38	21	33.15	33.30	-18	2,302	-0.78%
2018/03/16	1	32.75	1	33.00	33.80	0	2,363	0.00%
2018/03/15	0	0.00	1	33.10	33.00	-1	2,233	-0.04%
2018/03/14	1	32.85	0	0.00	33.00	1	2,261	0.04%
2018/03/12	0	0.00	12	33.13	33.30	-12	2,246	-0.53%
2018/03/07	2	32.00	0	0.00	31.90	2	2,285	0.09%
2018/03/06	3	32.00	0	0.00	32.10	3	2,370	0.13%
2018/03/02	5	32.35	0	0.00	32.60	5	2,480	0.20%
2018/02/22	0	0.00	0.1	31.50	31.50	-0.1	2,501	0.00%
2018/02/21	0	0.00	1	31.40	31.35	-1	2,526	-0.04%
2018/02/12	2	31.03	0	0.00	31.00	2	2,529	0.08%
2018/02/09	2	30.80	0	0.00	31.50	2	2,512	0.08%
2018/02/08	0	0.00	1.2	31.50	31.50	-1.2	2,510	-0.05%
2018/02/07	1	31.15	0	0.00	31.00	1	2,606	0.04%
2018/02/06	3	30.75	1	31.85	30.50	2	2,617	0.08%
2018/02/05	6	32.78	0	0.00	32.85	6	2,566	0.23%
2018/02/02	10	33.49	0	0.00	33.40	10	2,560	0.39%
2018/01/30	1	33.85	0	0.00	34.05	1	2,573	0.04%
2018/01/26	2	33.65	0	0.00	33.80	2	2,610	0.08%
2018/01/24	1	33.85	0	0.00	34.00	1	2,618	0.04%
2018/01/23	5	34.10	0	0.00	34.00	5	2,630	0.19%
2018/01/22	2	34.18	15	34.05	34.15	-13	2,637	-0.49%
2018/01/19	12	34.58	0	0.00	34.35	12	2,624	0.46%
2018/01/18	1	33.75	0	0.00	33.80	1	2,604	0.04%
2018/01/17	1	33.65	0	0.00	33.45	1	2,596	0.04%
2018/01/16	0	0.00	1	33.80	33.90	-1	2,645	-0.04%
2018/01/15	0	0.00	223	33.91	34.00	-223	2,643	-8.44%	大賣/鉅額交易
2018/01/12	0	0.00	502	33.95	34.10	-502	2,656	-18.89%	大賣/鉅額交易
2018/01/10	11	33.97	781	34.76	33.95	-770	2,695	-28.57%	大賣/鉅額交易
2018/01/09	0	0.00	0.5	35.40	35.55	-0.5	2,601	-0.02%
2018/01/05	1	35.75	3	35.65	35.65	-2	2,816	-0.07%
2018/01/04	0	0.00	1	35.45	35.65	-1	3,160	-0.03%
2018/01/02	0	0.00	2	35.33	35.25	-2	3,257	-0.06%