神達 (3706)-元大-大益券商分點個股進出

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

神達

(3706)

可現股當沖

股價
45.90
漲跌
▲0.20
漲幅
+0.44%
成交量
12,343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－元大-大益券商分點個股進出

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

元大-大益券商分點個股進出
元大-大益券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	65	45.86	16.1	45.84	45.90	48.9	27,857	0.18%
2024/04/26	42.9	45.97	20.3	45.65	45.70	22.6	28,831	0.08%
2024/04/25	8	43.87	4	44.05	44.05	4	28,993	0.01%
2024/04/24	37	44.11	22	44.40	44.60	15	29,086	0.05%
2024/04/23	2.2	42.35	0	0.00	42.80	2.2	29,074	0.01%
2024/04/22	15	42.83	11	42.79	42.20	4	29,228	0.01%
2024/04/19	36	44.02	6	44.79	43.70	30	29,229	0.10%
2024/04/18	23	44.41	9	44.86	44.70	14	29,358	0.05%
2024/04/17	10	45.16	5	45.49	45.00	5	29,809	0.02%
2024/04/16	32.1	45.41	24	45.05	44.55	8.1	30,455	0.03%
2024/04/15	24.6	47.39	38	48.00	46.85	-13.4	30,218	-0.04%
2024/04/12	6	48.84	7	49.05	48.60	-1	30,070	0.00%
2024/04/11	60.2	48.75	55	48.77	48.85	5.2	30,088	0.02%
2024/04/10	23	50.05	15	50.25	49.55	8	30,183	0.03%
2024/04/09	46.1	50.13	9.1	49.95	50.00	37.1	30,203	0.12%
2024/04/08	41	50.35	1	50.30	50.20	40	30,454	0.13%
2024/04/03	65.1	49.95	18	50.02	50.00	47.1	30,964	0.15%
2024/04/02	78.2	50.68	22.2	50.42	50.10	56	32,738	0.17%
2024/04/01	64	51.11	10	51.91	51.10	54	32,628	0.17%
2024/03/29	38.3	51.25	64	51.41	51.50	-25.7	32,317	-0.08%
2024/03/28	404.7	54.50	274	52.69	52.20	130.7	31,969	0.41%	大買/大賣/鉅額交易
2024/03/27	156.1	55.44	300.1	56.02	56.70	-144	30,939	-0.47%	大買/大賣/鉅額交易
2024/03/26	86.4	52.99	85	53.44	53.20	1.4	29,545	0.00%
2024/03/25	66.1	54.40	83	54.79	54.00	-16.9	29,445	-0.06%
2024/03/22	421.7	56.94	361.4	56.79	54.00	60.3	28,813	0.21%	大買/大賣/
2024/03/21	242.4	55.83	361.4	56.19	57.90	-119	26,387	-0.45%	大買/大賣/鉅額交易
2024/03/20	65	52.52	246.1	53.13	53.60	-181.1	23,391	-0.77%	大賣/鉅額交易
2024/03/19	44.1	48.30	184	48.26	48.80	-139.9	21,293	-0.66%	大賣/鉅額交易
2024/03/18	8	45.51	25.1	45.85	46.50	-17.1	20,908	-0.08%
2024/03/15	8.1	45.48	28	45.94	45.60	-19.9	20,820	-0.10%
2024/03/14	46	45.74	24	45.64	45.55	22	20,658	0.11%
2024/03/13	49	45.36	22	45.70	45.65	27	20,533	0.13%
2024/03/12	3	44.20	55	44.78	45.30	-52	20,128	-0.26%
2024/03/11	35	43.78	10.4	44.03	43.70	24.6	19,919	0.12%
2024/03/08	4.6	42.43	20	42.34	42.50	-15.4	19,835	-0.08%
2024/03/07	35.1	42.77	82	42.80	42.70	-47	20,023	-0.23%
2024/03/06	30	43.18	3	43.50	43.30	27	20,391	0.13%
2024/03/05	36	43.18	5	43.38	43.55	31	20,432	0.15%
2024/03/04	8	43.44	17.1	43.63	43.20	-9.1	20,436	-0.04%
2024/03/01	35	43.01	8.2	42.99	43.05	26.8	20,313	0.13%
2024/02/29	6.1	41.44	8	41.74	42.30	-1.9	20,308	-0.01%
2024/02/27	25.1	42.00	11.1	41.92	41.60	14	20,415	0.07%
2024/02/26	14.3	43.01	4	43.03	42.95	10.3	20,354	0.05%
2024/02/23	58	44.12	41.1	44.97	43.60	16.9	20,439	0.08%
2024/02/22	69	44.84	42.1	44.97	44.45	26.9	20,545	0.13%
2024/02/21	14	43.95	11	44.35	43.75	3	20,177	0.01%
2024/02/20	28.1	43.82	0	0.00	43.75	28.1	20,306	0.14%
2024/02/19	35	44.67	12	44.72	44.15	23	20,252	0.11%
2024/02/16	12	45.17	50.6	45.29	45.60	-38.6	20,286	-0.19%
2024/02/15	40	44.44	26	44.87	45.10	14	20,101	0.07%
2024/02/05	3	44.95	3	45.35	44.80	0	19,880	0.00%
2024/02/02	5	45.14	12	45.18	45.10	-7	19,884	-0.04%
2024/02/01	39	44.71	14	44.80	44.65	25	19,825	0.13%
2024/01/31	20	45.48	8	45.58	45.00	12	19,888	0.06%
2024/01/30	17.5	45.50	30	45.75	46.40	-12.5	19,712	-0.06%
2024/01/29	12	45.10	3	45.28	45.30	9	19,491	0.05%
2024/01/26	17	45.18	12	44.66	44.50	5	19,452	0.03%
2024/01/25	22	45.98	14	45.71	45.40	8	19,385	0.04%
2024/01/24	30	46.51	14.2	46.82	46.10	15.8	19,145	0.08%
2024/01/23	51.1	45.97	51	46.36	46.40	0.1	18,790	0.00%
2024/01/22	40.1	46.29	70	46.49	46.40	-30	18,283	-0.16%
2024/01/19	13	44.40	17.1	44.44	44.85	-4	17,193	-0.02%
2024/01/18	11.1	43.28	4.3	43.25	43.35	6.8	16,714	0.04%
2024/01/17	22	43.33	27	43.74	43.25	-5	16,663	-0.03%
2024/01/16	22	43.30	10.2	43.65	43.60	11.9	16,614	0.07%
2024/01/15	5.4	43.75	16	43.71	43.95	-10.6	16,467	-0.06%
2024/01/12	14	43.92	53	43.83	43.55	-39	16,410	-0.24%
2024/01/11	18.1	44.22	18	44.16	44.55	0.1	16,224	0.00%
2024/01/10	42	43.34	52.2	43.46	43.65	-10.2	15,998	-0.06%
2024/01/09	3	42.28	11	42.76	41.95	-8	15,344	-0.05%
2024/01/08	3	42.35	4	42.38	42.15	-1	15,597	-0.01%
2024/01/05	6.1	42.39	2	42.23	42.25	4.1	16,105	0.03%
2024/01/04	41.1	42.59	7	42.31	42.10	34.1	16,376	0.21%
2024/01/03	6	43.03	14	43.29	43.30	-8	16,329	-0.05%
2024/01/02	26	43.26	6	43.25	43.20	20	16,273	0.12%
2023/12/29	69	44.53	41	44.53	44.55	28	15,997	0.18%
2023/12/28	96	44.89	129	44.68	45.00	-33	15,338	-0.22%	大賣/
2023/12/27	5	42.26	17	42.45	42.55	-12	13,513	-0.09%
2023/12/26	1	42.00	7.1	41.68	42.10	-6.1	13,726	-0.04%
2023/12/25	6	41.76	9	42.06	41.55	-3	13,929	-0.02%
2023/12/22	10	41.60	4.2	41.60	41.60	5.9	13,969	0.04%
2023/12/21	6	41.48	7.1	41.37	41.50	-1.1	14,021	-0.01%
2023/12/20	4	41.63	34.2	41.62	41.65	-30.2	14,239	-0.21%
2023/12/19	17.1	39.57	1	39.75	39.50	16.1	14,259	0.11%
2023/12/18	0	0.00	1	40.30	40.30	-1	14,458	-0.01%
2023/12/15	10	40.48	5.1	40.56	40.25	4.9	15,181	0.03%
2023/12/14	93.1	40.94	6.2	41.58	40.70	86.9	15,435	0.56%
2023/12/13	42.3	42.09	39	42.36	41.20	3.3	15,245	0.02%
2023/12/12	10.2	41.07	15	41.09	40.90	-4.9	14,422	-0.03%
2023/12/11	11	41.52	9.1	41.44	41.15	2	14,501	0.01%
2023/12/08	7.1	41.08	4	41.23	40.95	3.1	14,553	0.02%
2023/12/07	14.2	41.26	17	41.64	41.15	-2.9	14,461	-0.02%
2023/12/06	7	41.31	7.1	41.29	41.15	-0.1	14,542	0.00%
2023/12/05	10.2	40.88	1	40.75	40.75	9.2	14,492	0.06%
2023/12/04	35	41.50	10.1	41.41	41.25	24.9	14,429	0.17%
2023/12/01	59	41.52	75.2	41.46	41.40	-16.2	14,215	-0.11%
2023/11/30	0	0.00	12.1	39.93	40.20	-12.1	13,802	-0.09%
2023/11/29	0	0.00	2.3	39.78	39.85	-2.3	13,797	-0.02%
2023/11/28	2.1	38.80	2.1	39.15	39.30	-0.1	13,956	0.00%
2023/11/27	15.4	39.17	1	38.80	38.25	14.4	14,123	0.10%
2023/11/24	8.1	39.92	0	0.00	39.75	8.1	14,088	0.06%
2023/11/23	4	41.10	16.7	41.34	40.90	-12.7	14,040	-0.09%
2023/11/22	10.1	40.90	1	40.90	40.75	9.1	14,038	0.06%
2023/11/21	7	41.81	26.2	42.05	42.20	-19.2	14,068	-0.14%
2023/11/20	7	40.96	36.1	40.97	41.20	-29.1	14,328	-0.20%
2023/11/17	8	39.91	21.7	40.40	40.90	-13.7	14,375	-0.10%
2023/11/16	0	0.00	1.1	39.24	39.30	-1.1	14,457	-0.01%
2023/11/15	41.2	39.40	5	38.96	38.70	36.2	14,825	0.24%
2023/11/14	0	0.00	5.1	39.89	39.85	-5.1	16,064	-0.03%
2023/11/13	8	39.57	4.2	39.39	39.70	3.8	16,441	0.02%
2023/11/10	4	39.25	15.2	39.41	39.50	-11.2	16,710	-0.07%
2023/11/09	1.1	39.00	0	0.00	38.85	1.1	16,978	0.01%
2023/11/08	5	39.36	5.7	39.58	39.10	-0.7	17,277	0.00%
2023/11/07	0	0.00	1	38.70	38.80	-1	17,499	-0.01%
2023/11/06	8	38.54	0.1	38.65	38.70	7.9	18,229	0.04%
2023/11/03	0.1	38.10	0	0.00	38.10	0.1	18,679	0.00%
2023/11/02	11	37.95	2	37.78	37.90	9	19,410	0.05%
2023/11/01	1	36.85	0	0.00	36.90	1	20,759	0.00%
2023/10/31	13	38.11	1	36.90	36.75	12	21,299	0.06%
2023/10/30	1	38.05	0	0.00	37.90	1	21,465	0.00%
2023/10/26	0	0.00	1	38.80	38.20	-1	21,951	0.00%
2023/10/25	1	39.00	4	39.01	39.00	-3	22,087	-0.01%
2023/10/24	1	38.45	2.1	38.83	39.00	-1.1	22,137	0.00%
2023/10/23	1	38.30	8.1	38.44	38.30	-7.1	22,215	-0.03%
2023/10/20	3	37.32	11.1	37.52	37.95	-8.1	22,467	-0.04%
2023/10/19	14.1	37.47	4	37.54	38.00	10.1	22,749	0.04%
2023/10/18	23.1	37.75	1.3	37.75	37.50	21.8	23,174	0.09%
2023/10/17	4.2	39.98	15	40.17	39.35	-10.8	23,530	-0.05%
2023/10/16	24.5	40.23	2	40.65	39.80	22.5	26,345	0.09%
2023/10/13	5	41.93	18.4	42.03	42.00	-13.4	30,275	-0.04%
2023/10/12	8.1	40.65	8.5	41.49	41.85	-0.4	30,070	0.00%
2023/10/11	23.8	40.54	3	39.75	39.65	20.8	30,478	0.07%
2023/10/06	2	41.98	16	41.82	41.50	-14	30,983	-0.05%
2023/10/05	3	41.82	4	41.83	41.65	-1	32,976	0.00%
2023/10/04	3.2	40.94	7	41.00	41.20	-3.8	33,163	-0.01%
2023/10/03	16.2	42.14	3	42.08	41.45	13.2	33,217	0.04%
2023/10/02	32.1	42.49	41.7	42.37	42.50	-9.6	33,214	-0.03%
2023/09/28	3.1	40.82	17	41.30	40.75	-13.9	33,075	-0.04%
2023/09/27	12.1	40.60	5	40.69	40.80	7.1	33,344	0.02%
2023/09/26	4	40.36	10	40.36	40.10	-6	34,282	-0.02%
2023/09/25	63	40.41	15	40.35	40.10	48	34,571	0.14%
2023/09/22	17	40.21	36.3	40.29	40.80	-19.3	34,366	-0.06%
2023/09/21	25.1	38.82	12	38.92	39.25	13.1	34,107	0.04%
2023/09/20	46	40.17	66.5	39.82	39.50	-20.5	34,089	-0.06%
2023/09/19	28	38.90	44.2	39.04	38.45	-16.2	33,817	-0.05%
2023/09/18	43	37.98	0	0.00	37.80	43	34,400	0.12%
2023/09/15	11.2	38.68	4	38.93	38.70	7.2	34,706	0.02%
2023/09/14	4	38.94	13.1	38.96	38.70	-9.1	34,870	-0.03%
2023/09/13	26.1	38.45	7.4	38.75	38.55	18.6	35,439	0.05%
2023/09/12	11.4	38.41	4	38.63	38.45	7.4	37,017	0.02%
2023/09/11	6.3	38.34	3	38.33	38.20	3.3	38,498	0.01%
2023/09/08	5.2	39.31	1.1	39.17	39.25	4.1	38,420	0.01%
2023/09/07	2.2	39.69	0	0.00	39.65	2.2	38,624	0.01%
2023/09/06	12.2	40.32	13	40.57	40.15	-0.8	38,619	0.00%
2023/09/05	0.1	40.00	2.2	40.19	40.35	-2.1	38,718	-0.01%
2023/09/04	2	39.55	10	39.77	39.90	-8	38,830	-0.02%
2023/09/01	111	40.04	4	39.90	39.75	107	38,850	0.28%	大買/鉅額交易
2023/08/31	4.1	40.29	17	40.42	40.55	-12.9	38,766	-0.03%
2023/08/30	108	41.13	4.1	41.45	40.95	104	38,883	0.27%	大買/鉅額交易
2023/08/29	17.2	41.31	3	41.28	41.20	14.2	39,373	0.04%
2023/08/28	8.1	41.54	21	41.50	41.35	-12.9	40,556	-0.03%
2023/08/25	23.8	42.14	12	42.55	41.70	11.8	40,916	0.03%
2023/08/24	54.3	43.94	43	43.54	43.30	11.3	40,875	0.03%
2023/08/23	61	43.80	11	43.67	44.00	50	40,874	0.12%
2023/08/22	17	43.61	14	43.56	43.20	3	40,647	0.01%
2023/08/21	24	43.70	7	43.54	43.30	17	40,346	0.04%
2023/08/18	142	45.52	135.5	45.39	44.05	6.5	39,988	0.02%	大買/大賣/
2023/08/17	21	42.76	12	42.71	43.10	9	38,655	0.02%
2023/08/16	28.9	42.58	12.5	42.76	43.00	16.4	38,358	0.04%
2023/08/15	26	44.16	12	43.67	43.35	14	38,455	0.04%
2023/08/14	26	42.87	2	42.68	42.80	24	38,131	0.06%
2023/08/11	9	43.29	15.1	43.26	42.85	-6.1	37,795	-0.02%
2023/08/10	162.5	42.76	50	42.42	42.30	112.5	37,397	0.30%	大買/鉅額交易
2023/08/09	31.1	45.09	16	45.28	45.00	15.1	36,606	0.04%
2023/08/08	55.2	47.40	86.1	46.47	46.35	-30.9	36,084	-0.09%
2023/08/07	125.2	46.09	127.6	46.72	48.45	-2.3	35,289	-0.01%	大買/大賣/
2023/08/04	24.2	45.36	26	45.54	45.15	-1.8	33,829	-0.01%
2023/08/02	96.2	45.12	21.3	45.26	44.95	75	33,238	0.23%
2023/08/01	15.1	47.71	5.1	48.50	48.60	9.9	32,945	0.03%
2023/07/31	53.4	48.81	27	49.37	47.05	26.3	32,749	0.08%
2023/07/28	101	46.49	5.3	47.88	49.50	95.7	32,343	0.30%	大買/
2023/07/27	26.1	47.28	3.7	47.30	46.80	22.5	32,140	0.07%
2023/07/26	6.3	47.87	113.3	47.19	47.10	-107	31,987	-0.33%	大賣/鉅額交易
2023/07/25	23	48.63	21	48.34	48.30	2	31,791	0.01%
2023/07/24	27.2	49.89	46.1	49.40	49.90	-18.9	31,491	-0.06%
2023/07/21	39.1	46.75	61	46.96	49.30	-21.9	31,107	-0.07%
2023/07/20	75.2	47.67	154.5	47.88	46.80	-79.2	30,607	-0.26%	大賣/
2023/07/19	213.5	51.94	363.3	51.85	51.10	-149.8	29,960	-0.50%	大買/大賣/鉅額交易
2023/07/18	164.1	53.08	260.7	53.16	50.40	-96.5	27,034	-0.36%	大買/大賣/
2023/07/17	21	52.20	5.7	52.20	52.20	15.3	22,706	0.07%
2023/07/14	25	47.04	51.9	47.47	47.50	-26.9	22,355	-0.12%
2023/07/13	22	42.64	216.1	43.19	43.20	-194.1	21,592	-0.90%	大賣/鉅額交易
2023/07/12	23	38.17	94.8	38.58	39.30	-71.8	20,937	-0.34%
2023/07/11	4	35.58	4	35.53	35.75	0	18,866	0.00%
2023/07/10	3	35.03	12	34.97	34.90	-9	18,579	-0.05%
2023/07/07	14	35.34	5	35.57	35.35	9	18,406	0.05%
2023/07/06	10.5	35.88	9.4	35.92	35.55	1.1	18,239	0.01%
2023/07/05	41	36.83	11	36.78	36.15	30	17,878	0.17%
2023/07/04	41	37.82	32	37.39	37.70	9	17,291	0.05%
2023/07/03	3	36.28	14.2	36.24	35.95	-11.2	16,168	-0.07%
2023/06/30	8	34.36	0	0.00	34.95	8	15,723	0.05%
2023/06/29	3	35.03	86	34.79	34.70	-83	15,578	-0.53%
2023/06/28	126.2	34.95	6	35.24	34.70	120.2	15,444	0.78%	大買/鉅額交易
2023/06/27	24	35.55	7	35.44	35.35	17	15,208	0.11%
2023/06/26	47	36.30	43.2	36.40	36.85	3.8	14,732	0.03%
2023/06/21	19.1	35.30	11	35.39	35.15	8.1	13,755	0.06%
2023/06/20	17	34.57	5	34.57	34.50	12	13,358	0.09%
2023/06/19	41	35.19	18	35.33	35.40	23	13,068	0.18%
2023/06/16	125.1	37.18	56.5	36.99	36.45	68.6	12,329	0.56%	大買/
2023/06/15	150.1	34.94	97.8	35.53	36.15	52.3	10,611	0.49%	大買/
2023/06/14	4	32.93	1	33.00	32.90	3	9,027	0.03%
2023/06/13	21	32.92	17	32.99	32.85	4	8,882	0.05%
2023/06/12	0	0.00	10	32.05	32.10	-10	8,565	-0.12%
2023/06/09	10	32.45	47	32.41	32.40	-37	8,506	-0.43%
2023/06/08	10	31.90	1	31.90	31.55	9	8,322	0.11%
2023/06/07	7	32.34	14	32.45	32.40	-7	8,188	-0.09%
2023/06/06	5	31.94	6	31.96	31.95	-1	8,098	-0.01%
2023/06/05	11	33.09	24.1	32.94	32.65	-13.1	7,965	-0.16%
2023/06/02	54	33.09	65	33.43	32.90	-11	7,652	-0.14%
2023/06/01	85	33.29	54.1	33.51	33.40	30.9	7,043	0.44%
2023/05/31	22.1	31.83	26	31.81	31.95	-4	5,728	-0.07%
2023/05/30	16	30.98	3	30.85	31.00	13	5,203	0.25%
2023/05/29	28.1	31.20	41	31.40	31.40	-12.9	5,067	-0.25%
2023/05/26	1	29.75	0	0.00	29.25	1	4,433	0.02%
2023/05/25	0	0.00	8	29.55	29.50	-8	4,387	-0.18%
2023/05/24	3	29.20	0	0.00	29.20	3	4,322	0.07%
2023/05/23	12	29.66	4	29.25	29.25	8	4,223	0.19%
2023/05/22	31	30.17	6	30.14	30.15	25	4,015	0.62%
2023/05/19	31	29.81	63	29.94	30.20	-32	3,821	-0.84%
2023/05/18	0	0.00	4	28.55	28.40	-4	3,282	-0.12%
2023/05/16	0	0.00	1	28.20	28.25	-1	3,208	-0.03%
2023/05/15	0	0.00	2	27.98	28.00	-2	3,192	-0.06%
2023/05/12	1	27.85	0	0.00	27.85	1	3,217	0.03%
2023/05/11	1	27.90	0	0.00	27.85	1	3,316	0.03%
2023/05/10	0.2	27.95	8	28.08	28.15	-7.8	3,350	-0.23%
2023/05/09	5	27.90	1.4	27.99	27.95	3.6	3,426	0.11%
2023/05/05	5	28.20	0	0.00	28.15	5	3,512	0.14%
2023/05/04	1	28.35	0	0.00	28.35	1	3,526	0.03%
2023/05/03	0	0.00	2	28.35	28.35	-2	3,541	-0.06%
2023/04/28	0	0.00	3	28.47	28.40	-3	3,608	-0.08%
2023/04/27	0	0.00	2	28.18	28.30	-2	3,589	-0.06%
2023/04/26	0	0.00	2	27.90	28.10	-2	3,537	-0.06%
2023/04/25	1	28.20	3	28.08	28.10	-2	3,503	-0.06%
2023/04/24	0	0.00	2	28.30	28.30	-2	3,441	-0.06%
2023/04/21	20	27.86	15	27.86	27.75	5	3,391	0.15%
2023/04/20	16	28.00	17	27.86	27.85	-1	3,378	-0.03%
2023/04/19	1	27.95	0	0.00	27.95	1	3,349	0.03%
2023/04/18	3	28.25	30	28.25	28.25	-27	3,297	-0.82%
2023/04/17	8	28.52	2	28.70	28.60	6	3,244	0.18%
2023/04/14	0	0.00	3.1	28.00	28.10	-3.1	3,103	-0.10%
2023/04/13	34	27.83	0	0.00	27.80	34	3,054	1.11%
2023/04/12	5	27.77	0.4	27.85	27.75	4.6	3,082	0.15%
2023/04/11	1.5	27.85	0	0.00	27.90	1.5	3,085	0.05%
2023/04/10	0.2	27.55	0	0.00	27.40	0.2	3,027	0.01%
2023/04/06	1	27.25	0	0.00	27.30	1	2,993	0.03%
2023/03/31	2	27.35	0	0.00	27.30	2	2,977	0.07%
2023/03/30	4	27.31	20	27.35	27.35	-16	2,995	-0.53%
2023/03/29	0	27.60	3	27.53	27.45	-3	2,977	-0.10%
2023/03/28	203	28.54	201.1	28.50	28.50	1.9	3,005	0.06%	大買/大賣/
2023/03/27	0	28.80	0	0.00	28.65	0	3,055	0.00%
2023/03/23	1	28.60	1.1	28.67	28.60	-0.1	3,023	0.00%
2023/03/22	0	0.00	1	28.65	28.80	-1	3,014	-0.03%
2023/03/21	0	0.00	3	28.58	28.55	-3	2,995	-0.10%
2023/03/17	3.5	28.03	9	28.04	28.00	-5.5	2,965	-0.18%
2023/03/16	1.2	27.92	1	27.95	27.90	0.2	2,933	0.01%
2023/03/15	0	0.00	2	28.25	28.20	-2	2,914	-0.07%
2023/03/14	1.5	28.28	1	28.20	28.25	0.5	2,932	0.02%
2023/03/13	2	28.28	1	28.40	28.50	1	2,929	0.03%
2023/03/10	4.3	28.82	0	0.00	28.65	4.3	2,899	0.15%
2023/03/09	6	29.06	2	29.05	29.05	4	2,864	0.14%
2023/03/08	13	29.19	0	0.00	29.15	13	2,812	0.46%
2023/03/07	14	29.24	0	0.00	29.35	14	2,771	0.51%
2023/03/06	3.1	29.25	5.4	29.29	29.35	-2.3	2,738	-0.08%
2023/03/03	1	29.35	0	0.00	29.35	1	2,700	0.04%
2023/03/02	3.2	29.27	0	0.00	29.45	3.2	2,659	0.12%
2023/03/01	17.3	29.61	1	29.60	29.50	16.3	2,598	0.63%
2023/02/24	2	31.60	14.4	31.61	31.60	-12.4	2,429	-0.51%
2023/02/21	0	0.00	1	31.05	31.10	-1	2,378	-0.04%
2023/02/20	1	30.80	0	0.00	30.95	1	2,453	0.04%
2023/02/17	1	30.80	5	30.80	30.85	-4	2,475	-0.16%
2023/02/16	1	30.90	1	30.95	30.90	0	2,530	0.00%
2023/02/15	6	30.82	0	0.00	30.75	6	2,600	0.23%
2023/02/14	1	30.75	0.1	31.05	31.05	0.9	2,588	0.03%
2023/02/13	1	30.65	0	0.00	30.70	1	2,686	0.04%
2023/02/10	0.1	30.75	40	30.70	30.80	-39.9	2,686	-1.49%
2023/02/09	20.4	31.00	5	30.90	30.90	15.4	2,666	0.58%
2023/02/08	6	31.88	5	31.90	31.85	1	2,565	0.04%
2023/02/07	0	0.00	28.1	31.75	31.85	-28.1	2,512	-1.12%
2023/02/06	5.1	31.50	1	31.50	31.50	4.1	2,430	0.17%
2023/02/03	42	31.25	3.3	31.14	31.40	38.7	2,400	1.61%
2023/02/02	6.1	30.87	0	0.00	30.85	6.1	2,337	0.26%
2023/02/01	0.1	30.75	0	0.00	30.75	0.1	2,309	0.00%
2023/01/31	0	0.00	9	30.60	30.80	-9	2,285	-0.39%
2023/01/17	0	0.00	100	30.00	30.00	-100	2,197	-4.55%
2023/01/13	0.1	30.10	1	30.20	30.05	-0.9	2,179	-0.04%
2023/01/12	0	0.00	2.1	30.19	30.15	-2.1	2,169	-0.10%
2023/01/11	0	0.00	2	30.20	30.10	-2	2,177	-0.09%
2023/01/10	0	0.00	7.1	30.05	30.10	-7.1	2,167	-0.33%
2023/01/09	0.1	29.60	0	0.00	29.75	0.1	2,122	0.00%
2023/01/05	1	29.50	0	0.00	29.50	1	2,135	0.05%
2022/12/30	1	29.50	1	29.95	29.50	0	2,154	0.00%
2022/12/29	0	0.00	2	29.60	29.70	-2	2,083	-0.10%
2022/12/28	1	29.20	0	0.00	29.15	1	2,050	0.05%
2022/12/23	1	29.50	0	0.00	29.70	1	2,062	0.05%
2022/12/21	1	29.95	9	29.99	29.75	-8	2,089	-0.38%
2022/12/20	5	29.92	4.1	30.17	29.60	0.9	2,060	0.04%
2022/12/19	6	29.93	22	29.94	29.75	-16	2,012	-0.80%
2022/12/15	1	29.65	0	0.00	29.70	1	1,844	0.05%
2022/12/14	0	0.00	1	29.65	29.75	-1	1,853	-0.05%
2022/12/13	0	29.45	2	29.60	29.65	-2	1,821	-0.11%
2022/12/12	0.1	29.20	2	29.43	29.45	-1.9	1,810	-0.10%
2022/12/09	5	29.25	1	29.25	29.30	4	1,822	0.22%
2022/12/07	1	29.15	0	0.00	29.00	1	1,826	0.05%
2022/12/06	2	29.45	9	29.68	29.20	-7	1,803	-0.39%
2022/12/05	2	29.90	2	30.00	29.70	0	1,764	0.00%
2022/12/01	0	0.00	6	30.01	29.95	-6	1,794	-0.33%
2022/11/30	1	29.75	2	29.60	29.75	-1	1,770	-0.06%
2022/11/29	1	29.35	1	29.50	29.60	0	1,748	0.00%
2022/11/28	0	0.00	4	29.39	29.50	-4	1,737	-0.23%
2022/11/22	0	0.00	5	29.15	29.20	-5	1,725	-0.29%
2022/11/18	1	29.15	0	0.00	28.95	1	1,727	0.06%
2022/11/17	0	0.00	2	29.40	29.20	-2	1,703	-0.12%
2022/11/16	0	0.00	5	29.36	29.15	-5	1,685	-0.30%
2022/11/15	7	28.80	0	0.00	28.85	7	1,608	0.44%
2022/11/14	0	0.00	11	28.84	28.85	-11	1,586	-0.69%
2022/11/11	3	28.52	2	28.55	28.60	1	1,541	0.06%
2022/11/10	10.2	28.17	0	0.00	28.30	10.2	1,488	0.69%
2022/11/09	15	28.47	1	28.75	28.30	14	1,472	0.95%
2022/11/08	1	27.80	2	27.85	27.85	-1	1,396	-0.07%
2022/11/02	1	27.40	1	27.40	27.35	0	1,595	0.00%
2022/11/01	1	27.25	0	0.00	27.25	1	1,641	0.06%
2022/10/26	0	0.00	2	26.75	26.80	-2	1,686	-0.12%
2022/10/21	1	26.30	1	26.45	26.45	0	1,693	0.00%
2022/10/19	1	27.05	0	0.00	26.75	1	1,702	0.06%
2022/10/06	2	27.30	0	0.00	27.30	2	1,797	0.11%
2022/10/05	1	27.40	0	0.00	27.40	1	1,816	0.06%
2022/09/26	2	26.95	0	0.00	26.50	2	1,808	0.11%
2022/09/15	0	0.00	5	28.10	28.00	-5	1,923	-0.26%
2022/09/14	5	28.05	0	0.00	28.00	5	1,984	0.25%
2022/09/12	0	0.00	4	28.04	28.10	-4	2,172	-0.18%
2022/09/01	0	0.00	3	28.00	27.80	-3	2,174	-0.14%
2022/08/31	0	0.00	10	28.10	28.10	-10	2,155	-0.46%
2022/08/29	2	27.88	0	0.00	27.90	2	2,146	0.09%
2022/08/26	1	28.40	0	0.00	28.40	1	2,127	0.05%
2022/08/24	1	28.50	0	0.00	28.40	1	2,119	0.05%
2022/08/19	0	0.00	2	28.88	28.90	-2	2,143	-0.09%
2022/08/17	2	28.58	3	28.60	28.55	-1	2,138	-0.05%
2022/08/16	0	0.00	1	28.75	28.75	-1	2,127	-0.05%
2022/08/15	5	28.68	0	0.00	28.85	5	2,152	0.23%
2022/08/12	0	0.00	1	29.00	28.90	-1	2,128	-0.05%
2022/08/11	1	29.35	8	29.07	29.10	-7	2,104	-0.33%
2022/08/10	1	29.45	1	29.20	29.10	0	2,090	0.00%
2022/08/09	1	29.20	3	29.40	29.45	-2	2,078	-0.10%
2022/08/08	4	28.55	0	0.00	28.70	4	2,003	0.20%
2022/08/04	0	0.00	1	27.85	28.00	-1	2,026	-0.05%
2022/08/01	0	0.00	2	28.20	28.15	-2	2,126	-0.09%
2022/07/28	0	0.00	3	28.10	28.10	-3	2,189	-0.14%
2022/07/27	3	28.00	0	0.00	28.05	3	2,203	0.14%
2022/07/25	0	0.00	1	28.10	28.05	-1	2,244	-0.04%
2022/07/22	2	28.30	1	28.25	28.20	1	2,242	0.04%
2022/07/21	0	0.00	4	27.79	28.05	-4	2,251	-0.18%
2022/07/20	1	27.35	0	0.00	27.20	1	2,235	0.04%
2022/07/18	2	26.98	3	27.22	27.05	-1	2,256	-0.04%
2022/07/15	1	27.00	2	27.03	27.00	-1	2,247	-0.04%
2022/07/13	1	26.85	2	26.88	26.80	-1	2,280	-0.04%
2022/07/12	4	26.53	0	0.00	26.45	4	2,285	0.18%
2022/07/08	1	27.40	0	0.00	27.40	1	2,300	0.04%
2022/07/07	1	27.15	1	27.25	27.40	0	2,322	0.00%
2022/07/06	3	26.80	0	0.00	26.75	3	2,338	0.13%
2022/07/01	5	27.17	1	27.55	26.80	4	2,488	0.16%
2022/06/30	1	27.55	1	27.40	27.45	0	2,556	0.00%
2022/06/29	4	28.03	0	0.00	28.10	4	2,619	0.15%
2022/06/28	2	28.45	0	0.00	28.35	2	2,820	0.07%
2022/06/27	0	0.00	1	28.70	28.80	-1	2,991	-0.03%
2022/06/24	0	0.00	6	28.43	28.45	-6	3,084	-0.19%
2022/06/23	3	28.25	3	28.45	28.20	0	3,156	0.00%
2022/06/22	2	28.40	8	28.60	28.35	-6	3,196	-0.19%
2022/06/21	2	28.50	61	28.65	28.70	-59	3,201	-1.84%
2022/06/20	1	27.60	0	0.00	27.20	1	3,068	0.03%
2022/06/17	0	0.00	2	27.88	27.90	-2	3,077	-0.06%
2022/06/15	0	0.00	3	28.05	28.10	-3	3,108	-0.10%
2022/06/14	1	27.50	3	27.68	27.90	-2	3,145	-0.06%
2022/06/13	0	0.00	3	27.85	27.90	-3	3,175	-0.09%
2022/06/10	0	0.00	38	28.16	28.20	-38	3,200	-1.19%
2022/06/09	1	28.00	0	0.00	28.00	1	3,220	0.03%
2022/06/08	0	0.00	4.5	28.12	28.10	-4.5	3,266	-0.14%
2022/06/06	1	27.85	1	27.95	27.85	0	3,402	0.00%
2022/06/02	1	27.95	0	0.00	28.00	1	3,636	0.03%
2022/06/01	5	28.11	0	0.00	28.15	5	3,742	0.13%
2022/05/31	0	0.00	1	28.00	28.00	-1	3,798	-0.03%
2022/05/30	0	0.00	1	27.85	27.85	-1	3,867	-0.03%
2022/05/27	0	0.00	1	27.65	27.60	-1	3,954	-0.03%
2022/05/23	0	0.00	3	27.58	27.60	-3	4,443	-0.07%
2022/05/20	1	26.95	1	27.10	27.10	0	4,512	0.00%
2022/05/19	1	26.80	0	0.00	26.90	1	4,639	0.02%
2022/05/18	0	0.00	3	27.27	27.20	-3	4,660	-0.06%
2022/05/16	2	26.93	4	26.73	26.85	-2	4,764	-0.04%
2022/05/13	0	0.00	5	26.65	26.55	-5	4,848	-0.10%
2022/05/12	4	26.34	5	26.15	26.15	-1	4,878	-0.02%
2022/05/11	1	26.70	0	0.00	26.65	1	4,858	0.02%
2022/05/10	1	27.10	0	0.00	27.15	1	4,843	0.02%
2022/05/09	1	27.55	15	27.58	27.50	-14	4,832	-0.29%
2022/05/06	7.5	27.91	15	27.83	27.85	-7.5	4,838	-0.15%
2022/05/05	3	28.13	0	0.00	28.25	3	4,840	0.06%
2022/05/04	0	0.00	1	28.05	28.00	-1	4,843	-0.02%
2022/04/29	31	27.95	1	27.75	27.75	30	4,951	0.61%
2022/04/28	1	27.85	1	27.85	27.80	0	4,978	0.00%
2022/04/27	4.1	27.49	2	27.70	27.80	2.1	5,007	0.04%
2022/04/26	1	28.00	0	0.00	28.00	1	5,007	0.02%
2022/04/25	7	28.13	2	27.95	27.95	5	5,038	0.10%
2022/04/22	2	28.60	1	28.60	28.75	1	5,051	0.02%
2022/04/20	6	28.74	4	28.70	28.75	2	5,174	0.04%
2022/04/19	0	0.00	1	28.35	28.35	-1	5,190	-0.02%
2022/04/18	10	28.15	10	28.15	28.10	0	5,247	0.00%
2022/04/15	1	28.25	0	0.00	28.35	1	5,300	0.02%
2022/04/14	3.5	28.44	0	0.00	28.55	3.5	5,386	0.06%
2022/04/13	4	28.19	0	0.00	28.20	4	5,452	0.07%
2022/04/12	32	28.08	0	0.00	28.25	32	5,478	0.58%
2022/04/11	1	28.30	2	28.38	28.20	-1	5,506	-0.02%
2022/04/08	22	28.15	0	0.00	28.20	22	5,630	0.39%
2022/04/07	5	28.45	4	28.25	28.25	1	5,830	0.02%
2022/04/06	3	28.82	0	0.00	28.90	3	6,006	0.05%
2022/04/01	3	29.30	0	0.00	29.35	3	6,019	0.05%
2022/03/31	17	29.70	1	29.60	29.55	16	6,065	0.26%
2022/03/30	16.3	31.81	67	31.88	31.75	-50.7	5,901	-0.86%
2022/03/29	5	31.92	12	32.05	31.85	-7	5,822	-0.12%
2022/03/28	1	32.15	0	0.00	32.05	1	5,755	0.02%
2022/03/24	0	0.00	5	32.15	32.50	-5	5,822	-0.09%
2022/03/23	0	0.00	5	32.35	32.30	-5	6,297	-0.08%
2022/03/22	0	0.00	30	32.10	32.20	-30	6,533	-0.46%
2022/03/21	5	32.10	9	32.06	32.00	-4	6,617	-0.06%
2022/03/18	2.8	31.76	1	32.05	31.75	1.8	6,829	0.03%
2022/03/16	17	31.67	2	31.85	31.80	15	7,434	0.20%
2022/03/15	0	0.00	1	31.75	31.75	-1	7,477	-0.01%
2022/03/14	0	0.00	2	31.98	32.05	-2	7,549	-0.03%
2022/03/11	6	31.76	0	0.00	31.75	6	7,637	0.08%
2022/03/10	15	31.84	4	31.90	31.85	11	7,640	0.14%
2022/03/09	4.1	31.32	5	31.25	31.45	-1	7,658	-0.01%
2022/03/08	9	31.41	26	31.85	31.20	-17	7,690	-0.22%
2022/03/07	0.5	32.50	7	32.51	32.35	-6.5	7,534	-0.09%
2022/03/04	3	33.05	4.5	33.14	33.05	-1.5	7,568	-0.02%
2022/03/02	0	0.00	8	32.55	32.70	-8	7,913	-0.10%
2022/03/01	4.5	32.59	11	32.53	32.60	-6.5	8,286	-0.08%
2022/02/25	19	33.68	0	0.00	33.55	19	8,201	0.23%
2022/02/24	3	33.70	23	33.79	33.70	-20	8,397	-0.24%
2022/02/23	2	34.30	12.4	34.21	34.30	-10.4	8,850	-0.12%
2022/02/22	2	34.03	4	33.95	33.95	-2	10,310	-0.02%
2022/02/21	4	34.29	2	34.50	34.45	2	10,599	0.02%
2022/02/18	0	33.95	0	0.00	33.95	0	11,073	0.00%
2022/02/17	1	34.05	5	34.25	34.00	-4	11,685	-0.03%
2022/02/16	0	0.00	3	34.03	34.00	-3	11,823	-0.03%
2022/02/15	10	34.15	6.1	33.80	33.75	3.9	12,048	0.03%
2022/02/14	22.1	33.89	11	33.60	33.90	11.1	11,967	0.09%
2022/02/11	3	33.73	4	33.58	33.75	-1	11,970	-0.01%
2022/02/10	2	33.70	9	33.65	33.70	-7	11,976	-0.06%
2022/02/09	2	33.45	2	33.70	33.75	0	11,960	0.00%
2022/02/08	0	0.00	3	33.35	33.50	-3	11,952	-0.03%
2022/02/07	3.5	32.95	2	33.00	33.00	1.5	11,982	0.01%
2022/01/26	8	32.28	3	32.37	32.30	5	12,069	0.04%
2022/01/25	5	32.24	8	32.40	32.25	-3	12,060	-0.02%
2022/01/24	0	0.00	4	32.85	32.80	-4	12,018	-0.03%
2022/01/21	1	33.30	11	33.32	33.10	-10	11,989	-0.08%
2022/01/19	1	33.55	1	33.55	33.50	0	11,931	0.00%
2022/01/18	0	0.00	1	33.85	33.75	-1	11,920	-0.01%
2022/01/17	1	33.50	1	33.45	33.60	0	11,862	0.00%
2022/01/14	27	33.36	0	0.00	33.00	27	11,802	0.23%
2022/01/13	5	33.35	1	33.45	33.50	4	11,708	0.03%
2022/01/12	3	33.42	2	33.50	33.40	1	11,669	0.01%
2022/01/11	1	33.30	0	0.00	33.50	1	11,629	0.01%
2022/01/10	2	33.70	5	33.60	33.65	-3	11,562	-0.03%
2022/01/07	15	34.07	2	34.10	33.80	13	11,500	0.11%
2022/01/06	2.5	34.05	0	0.00	34.45	2.5	11,401	0.02%
2022/01/05	10	34.26	23	34.17	34.20	-13	11,325	-0.11%
2022/01/04	1	34.60	5	34.50	34.50	-4	11,295	-0.04%
2022/01/03	4	34.58	4	34.58	34.50	0	11,256	0.00%
2021/12/30	45	34.87	33.6	35.20	35.20	11.4	11,091	0.10%
2021/12/29	16	34.87	33	34.83	34.95	-17	10,858	-0.16%
2021/12/28	3	34.60	28	34.50	34.50	-25	10,623	-0.24%
2021/12/27	21	34.35	26	34.14	34.35	-5	10,562	-0.05%
2021/12/24	14	34.01	30	33.83	33.80	-16	10,479	-0.15%
2021/12/23	2	33.73	3	33.92	34.00	-1	10,452	-0.01%
2021/12/22	11	33.98	6	33.83	33.70	5	10,393	0.05%
2021/12/21	5	33.85	13	33.78	33.90	-8	10,374	-0.08%
2021/12/20	8	33.59	15.1	33.63	33.70	-7.1	10,357	-0.07%
2021/12/17	38	34.51	43	34.45	34.10	-5	10,305	-0.05%
2021/12/16	40	34.23	21.1	34.14	34.40	18.9	9,813	0.19%
2021/12/15	3	33.85	1.1	33.95	33.70	2	9,596	0.02%
2021/12/14	9	33.88	20	33.90	33.85	-11	9,587	-0.11%
2021/12/13	16.8	34.12	46	34.12	34.10	-29.2	9,414	-0.31%
2021/12/10	29.3	33.36	38	33.38	33.40	-8.7	9,008	-0.10%
2021/12/09	15.1	32.83	1	32.80	32.75	14.1	8,775	0.16%
2021/12/08	1	32.60	6	32.72	32.70	-5	8,721	-0.06%
2021/12/07	24	32.75	11	32.71	32.80	13	8,643	0.15%
2021/12/06	10	32.30	2	32.30	32.30	8	8,531	0.09%
2021/12/03	1	32.35	2	32.25	32.20	-1	8,534	-0.01%
2021/12/02	6	31.84	1	31.80	31.70	5	8,484	0.06%
2021/12/01	17	31.86	5	31.80	32.15	12	8,477	0.14%
2021/11/30	4	32.20	22	32.30	32.00	-18	8,680	-0.21%
2021/11/29	8	31.83	1	31.75	31.70	7	8,595	0.08%
2021/11/26	29	32.14	23	31.95	32.00	6	8,421	0.07%
2021/11/25	71	33.02	11	33.13	32.90	60	8,127	0.74%
2021/11/24	62	33.82	8.5	33.81	34.00	53.5	7,668	0.70%
2021/11/23	21	34.05	23	34.06	33.90	-2	7,460	-0.03%
2021/11/22	141	34.29	72	34.32	34.50	69	7,209	0.96%	大買/
2021/11/19	207	34.18	228.8	34.25	34.40	-21.8	6,688	-0.33%	大買/大賣/
2021/11/18	23	31.93	38.5	31.63	32.10	-15.5	5,175	-0.30%
2021/11/17	54	31.85	13.6	31.88	31.75	40.4	4,806	0.84%
2021/11/16	83	31.31	281.1	31.26	32.10	-198.1	4,217	-4.70%	大賣/鉅額交易
2021/11/15	15	30.14	6.1	30.10	30.10	8.9	3,605	0.25%
2021/11/12	18	29.77	8	29.76	29.70	10	3,436	0.29%
2021/11/11	0	0.00	6.2	29.15	29.10	-6.2	3,242	-0.19%
2021/11/10	5	29.22	0	0.00	29.25	5	3,266	0.15%
2021/11/09	2	28.95	1	28.95	29.05	1	3,292	0.03%
2021/11/08	0	0.00	1.1	28.80	28.90	-1.1	3,265	-0.03%
2021/11/03	0	0.00	6	29.17	29.25	-6	3,272	-0.18%
2021/11/02	0	0.00	11	28.82	28.75	-11	3,183	-0.35%
2021/10/29	5	28.70	2	28.70	28.75	3	3,165	0.09%
2021/10/28	0	0.00	1.1	28.50	28.60	-1.1	3,143	-0.04%
2021/10/20	0	0.00	2	28.25	28.25	-2	3,280	-0.06%
2021/10/18	0	0.00	6	28.30	28.30	-6	3,356	-0.18%
2021/10/13	0	0.00	1	28.05	28.00	-1	3,702	-0.03%
2021/10/08	0	0.00	1	28.20	28.10	-1	3,877	-0.03%
2021/10/07	0	0.00	10	27.90	28.00	-10	4,040	-0.25%
2021/10/05	10	27.55	0	0.00	27.75	10	5,994	0.17%
2021/10/04	0	0.00	1	27.80	27.70	-1	5,984	-0.02%
2021/10/01	2.2	28.23	0	0.00	28.05	2.2	5,963	0.04%
2021/09/30	2	28.60	0	0.00	28.65	2	5,940	0.03%
2021/09/29	1	28.50	0.5	28.55	28.60	0.5	5,954	0.01%
2021/09/24	0	0.00	2	29.10	29.05	-2	5,964	-0.03%
2021/09/15	0	0.00	2	28.50	28.30	-2	5,696	-0.04%
2021/09/14	0	0.00	1	28.20	28.20	-1	5,662	-0.02%
2021/09/13	2	28.05	18	28.05	28.10	-16	5,666	-0.28%
2021/09/10	0	0.00	10	28.15	28.15	-10	5,659	-0.18%
2021/09/07	0	0.00	3	28.65	28.70	-3	5,619	-0.05%
2021/09/06	3.4	28.89	1	28.80	28.80	2.4	5,621	0.04%
2021/09/03	44	29.20	5.5	28.99	28.95	38.5	5,543	0.69%
2021/09/01	0	0.00	2	28.00	28.05	-2	5,276	-0.04%
2021/08/31	2	27.75	0	0.00	27.90	2	5,270	0.04%
2021/08/26	0	0.00	1	27.85	27.80	-1	5,434	-0.02%
2021/08/24	0	0.00	1	27.65	27.60	-1	5,518	-0.02%
2021/08/20	0.1	27.05	0	0.00	27.00	0.1	5,554	0.00%
2021/08/19	4.1	27.23	3	27.30	27.10	1.1	5,566	0.02%
2021/08/18	20	27.20	1	27.20	27.60	19	5,550	0.34%
2021/08/17	2	27.50	0	0.00	27.50	2	5,566	0.04%
2021/08/16	8	27.93	1	27.95	27.90	7	5,546	0.13%
2021/08/13	1.1	28.31	3	28.43	28.30	-2	5,520	-0.04%
2021/08/11	19.1	27.75	1	27.90	27.80	18.1	5,515	0.33%
2021/08/10	1	28.10	0.1	28.20	27.95	0.9	5,556	0.02%
2021/08/09	0.1	28.65	0.1	28.80	28.50	0	5,694	0.00%
2021/08/06	0.1	28.80	1.4	28.73	28.80	-1.3	5,769	-0.02%
2021/08/04	50	28.65	30	28.55	28.60	20	6,109	0.33%
2021/08/03	1	28.35	140	28.46	28.50	-139	6,232	-2.23%	大賣/鉅額交易
2021/08/02	2	28.30	0	0.00	28.40	2	6,269	0.03%
2021/07/30	1	28.30	0	0.00	28.40	1	6,310	0.02%
2021/07/29	0.4	28.45	0	0.00	28.45	0.4	6,372	0.01%
2021/07/27	3.5	28.93	8	28.76	28.80	-4.5	6,594	-0.07%
2021/07/26	0	0.00	3	28.20	28.25	-3	6,646	-0.05%
2021/07/23	0	0.00	2	28.25	28.25	-2	7,059	-0.03%
2021/07/22	5	28.05	14	27.96	27.90	-9	7,312	-0.12%
2021/07/21	2.1	27.90	12.1	27.96	27.90	-10	7,324	-0.14%
2021/07/20	11	28.06	16	28.08	28.10	-5	7,314	-0.07%
2021/07/19	7	28.50	102.5	28.50	28.45	-95.5	7,288	-1.31%	大賣/
2021/07/16	2.8	29.06	3	29.27	29.10	-0.2	7,285	0.00%
2021/07/15	2	29.30	1	29.30	29.50	1	7,344	0.01%
2021/07/14	18.2	29.30	4	29.40	29.25	14.2	7,416	0.19%
2021/07/13	184.4	30.65	124.1	30.68	29.55	60.3	7,341	0.82%	大買/大賣/
2021/07/12	54	29.37	51	29.17	30.45	3	5,937	0.05%
2021/07/09	90	28.10	5.4	28.10	28.15	84.6	5,467	1.55%
2021/07/08	0	0.00	5	28.04	28.05	-5	5,561	-0.09%
2021/07/07	0.1	27.95	0	0.00	27.95	0.1	5,654	0.00%
2021/07/05	0	0.00	2	28.05	28.00	-2	5,777	-0.03%
2021/07/02	75.1	28.05	0	0.00	27.90	75.1	5,812	1.29%
2021/07/01	30.1	28.07	3	28.00	28.00	27.1	5,852	0.46%
2021/06/30	0.1	27.55	0	0.00	27.60	0.1	5,848	0.00%
2021/06/29	37.1	27.63	10	27.55	27.55	27.1	5,913	0.46%
2021/06/28	4	27.68	0	0.00	27.70	4	5,966	0.07%
2021/06/25	2	27.75	0	0.00	27.75	2	6,021	0.03%
2021/06/23	0	0.00	15	27.78	27.80	-15	6,143	-0.24%
2021/06/22	0	0.00	1	27.70	27.70	-1	6,248	-0.02%
2021/06/21	2	27.65	105	27.60	27.65	-103	6,351	-1.62%	大賣/鉅額交易
2021/06/18	8	27.90	13.9	27.94	28.00	-5.9	6,456	-0.09%
2021/06/17	11	27.79	1	27.70	27.90	10	6,533	0.15%
2021/06/16	20	27.85	0.8	27.75	27.75	19.2	6,605	0.29%
2021/06/15	13	27.86	0.8	27.85	27.90	12.2	6,659	0.18%
2021/06/11	10	27.55	0	0.00	27.50	10	6,697	0.15%
2021/06/10	11	27.50	0	0.00	27.55	11	6,765	0.16%
2021/06/09	23	27.70	0	0.00	27.70	23	6,812	0.34%
2021/06/08	22	27.99	0	0.00	27.90	22	6,922	0.32%
2021/06/07	26	27.93	23	27.91	28.00	3	7,096	0.04%
2021/06/04	3	28.65	7	28.63	28.60	-4	7,217	-0.06%
2021/06/03	10	28.50	0	0.00	28.65	10	7,636	0.13%
2021/06/02	9	28.22	0	0.00	28.20	9	7,630	0.12%
2021/06/01	11	28.43	0	0.00	28.20	11	7,645	0.14%
2021/05/31	1	28.10	6	28.12	28.20	-5	7,625	-0.07%
2021/05/28	2	28.23	0	0.00	28.20	2	7,626	0.03%
2021/05/27	0	0.00	1	28.10	28.15	-1	7,729	-0.01%
2021/05/26	0	0.00	2	28.15	28.25	-2	7,825	-0.03%
2021/05/25	15	28.10	18	28.20	28.25	-3	7,869	-0.04%
2021/05/24	10	27.33	9	27.94	27.90	1	7,959	0.01%
2021/05/19	0	0.00	5	26.85	26.95	-5	8,349	-0.06%
2021/05/18	3	26.93	1	27.00	27.00	2	8,339	0.02%
2021/05/17	13	25.88	15	25.81	25.65	-2	8,341	-0.02%
2021/05/14	16	27.28	3	27.40	27.45	13	8,180	0.16%
2021/05/13	21.1	27.15	14	27.15	27.00	7.1	8,103	0.09%
2021/05/12	5	27.33	11	27.76	27.45	-6	7,988	-0.08%
2021/05/11	6	28.53	8	28.95	28.60	-2	7,759	-0.03%
2021/05/10	15	29.08	2	29.10	29.00	13	7,676	0.17%
2021/05/07	2	29.20	9	29.06	29.30	-7	7,685	-0.09%
2021/05/06	1	28.70	0	0.00	28.90	1	7,676	0.01%
2021/05/05	4	28.93	1	29.05	28.80	3	7,625	0.04%
2021/05/04	11	29.13	2	29.80	28.85	9	7,576	0.12%
2021/05/03	171	30.38	3	30.05	29.75	168	7,425	2.26%	大買/鉅額交易
2021/04/29	323	30.61	29.1	30.91	30.60	293.9	7,303	4.02%	大買/鉅額交易
2021/04/28	2	29.98	25.1	30.12	30.30	-23.1	6,924	-0.33%
2021/04/27	0	0.00	16	29.48	29.50	-16	6,734	-0.24%
2021/04/26	6	29.38	3	29.47	29.40	3	6,735	0.04%
2021/04/23	3	29.48	4	29.38	29.35	-1	6,707	-0.01%
2021/04/22	2	29.65	43	29.97	29.35	-41	6,801	-0.60%
2021/04/21	26	30.14	22	29.97	30.15	4	6,734	0.06%
2021/04/20	6	29.73	8	29.69	29.80	-2	6,621	-0.03%
2021/04/19	6	29.31	5	29.35	29.35	1	6,537	0.02%
2021/04/16	0	0.00	2	29.05	29.15	-2	6,590	-0.03%
2021/04/15	0	0.00	5	28.60	28.85	-5	6,609	-0.08%
2021/04/14	5	28.78	9.4	28.76	28.65	-4.4	6,617	-0.07%
2021/04/13	10	29.06	1.1	29.15	28.90	8.9	6,607	0.13%
2021/04/12	12	29.50	1	29.50	29.30	11	6,532	0.17%
2021/04/09	7	29.25	4	29.33	29.45	3	6,479	0.05%
2021/04/08	3	29.20	1	29.15	29.20	2	6,460	0.03%
2021/04/07	0	0.00	7	29.04	29.15	-7	6,483	-0.11%
2021/04/01	5	29.10	11	29.14	29.15	-6	6,453	-0.09%
2021/03/31	4	28.65	30	28.67	28.85	-26	6,398	-0.41%
2021/03/30	3	28.63	3	28.65	28.70	0	6,349	0.00%
2021/03/29	5	28.70	62	28.65	28.65	-57	6,295	-0.91%
2021/03/26	7	28.62	23	28.60	28.60	-16	6,283	-0.25%
2021/03/25	2	28.63	8	28.58	28.65	-6	6,276	-0.10%
2021/03/24	19.2	29.30	13	29.34	29.30	6.2	6,234	0.10%
2021/03/23	22.2	29.19	29.3	29.23	29.25	-7.1	6,178	-0.11%
2021/03/22	3	28.97	108.3	28.90	28.95	-105.3	6,122	-1.72%	大賣/鉅額交易
2021/03/19	0.3	28.95	4	28.93	29.10	-3.7	6,135	-0.06%
2021/03/18	1	29.10	6.8	29.10	29.05	-5.8	6,113	-0.09%
2021/03/17	4	29.05	8	29.07	29.10	-4	6,181	-0.06%
2021/03/16	4	29.14	6.1	29.15	29.15	-2.1	6,395	-0.03%
2021/03/15	3	28.92	7.2	28.94	29.10	-4.2	6,548	-0.06%
2021/03/12	3	28.77	29.8	28.77	28.95	-26.8	7,216	-0.37%
2021/03/11	10	28.73	8	28.96	28.80	2	7,457	0.03%
2021/03/10	13	28.65	69	28.73	28.80	-56	7,347	-0.76%
2021/03/09	52.3	28.34	85	28.20	28.45	-32.7	7,224	-0.45%
2021/03/08	1	30.35	2	30.55	30.30	-1	6,814	-0.01%
2021/03/05	4	30.26	3	30.20	30.30	1	6,822	0.01%
2021/03/04	13.3	30.35	1	30.25	30.40	12.3	6,845	0.18%
2021/03/03	0.2	30.55	2	30.40	30.60	-1.8	6,834	-0.03%
2021/03/02	14.2	30.89	1	30.75	30.60	13.2	6,832	0.19%
2021/02/26	13	30.42	6	30.47	30.95	7	6,770	0.10%
2021/02/25	43	30.74	5.3	30.70	30.65	37.7	6,746	0.56%
2021/02/24	9	30.73	1.2	30.80	30.50	7.9	6,816	0.12%
2021/02/23	112	31.03	15	30.93	31.00	97	6,687	1.45%	大買/
2021/02/22	2	30.10	4	30.10	30.25	-2	6,367	-0.03%
2021/02/19	0	0.00	3	29.82	29.90	-3	6,263	-0.05%
2021/02/18	0	0.00	10	29.55	29.65	-10	6,260	-0.16%
2021/02/17	2	29.38	3	29.53	29.40	-1	6,317	-0.02%
2021/02/05	1	29.25	2	29.33	29.25	-1	6,284	-0.02%
2021/02/04	1	29.20	3	29.20	29.15	-2	6,286	-0.03%
2021/02/03	2.1	29.35	5	29.30	29.30	-3	6,351	-0.05%
2021/02/02	2	29.30	1	29.30	29.25	1	6,382	0.02%
2021/02/01	5	28.83	0.2	28.95	29.00	4.8	6,387	0.07%
2021/01/29	15	29.09	1	29.30	29.10	14	6,375	0.22%
2021/01/28	0	0.00	2	29.30	29.30	-2	6,332	-0.03%
2021/01/27	0	0.00	1	29.50	29.45	-1	6,298	-0.02%
2021/01/26	1	29.55	1	29.45	29.35	0	6,288	0.00%
2021/01/25	2	29.40	9.2	29.40	29.50	-7.2	6,277	-0.12%
2021/01/22	1	29.15	3	29.17	29.30	-2	6,252	-0.03%
2021/01/21	5	29.21	6	29.28	29.20	-1	6,236	-0.02%
2021/01/20	15.2	29.38	2.3	29.33	29.15	12.9	6,197	0.21%
2021/01/19	42	29.95	11.4	29.95	29.80	30.6	6,118	0.50%
2021/01/15	3	30.13	8	30.15	29.85	-5	6,042	-0.08%
2021/01/14	3	30.05	11.2	29.99	30.05	-8.2	5,906	-0.14%
2021/01/13	1	29.80	7	29.86	29.85	-6	5,892	-0.10%
2021/01/12	5	29.72	8	29.96	29.80	-3	5,874	-0.05%
2021/01/11	7	29.99	17	30.07	30.15	-10	5,800	-0.17%
2021/01/08	3	29.30	6	29.28	29.40	-3	5,671	-0.05%
2021/01/07	3	29.38	18	29.49	29.40	-15	5,610	-0.27%
2021/01/06	3.2	29.64	3.3	29.81	29.40	-0.1	5,588	0.00%
2021/01/05	2	29.45	15	29.53	29.60	-13	5,539	-0.23%
2021/01/04	41	29.50	5	29.46	29.50	36	5,540	0.65%
2020/12/31	7	29.65	5	29.66	29.50	2	5,528	0.04%
2020/12/30	3.4	29.47	12	29.55	29.65	-8.6	5,496	-0.16%
2020/12/29	15	29.22	0	0.00	29.30	15	5,419	0.28%
2020/12/28	10	29.42	9	29.50	29.40	1	5,366	0.02%
2020/12/25	2	29.35	0.4	29.30	29.30	1.6	5,361	0.03%
2020/12/24	3	29.18	1	29.20	29.20	2	5,336	0.04%
2020/12/23	3.2	29.15	2	29.20	29.15	1.2	5,323	0.02%
2020/12/22	4	29.16	1	29.25	29.00	3	5,341	0.06%
2020/12/21	6	29.16	1	29.10	29.20	5	5,356	0.09%
2020/12/18	6	29.36	1	29.65	29.40	5	5,325	0.09%
2020/12/17	2	29.25	3	29.27	29.20	-1	5,288	-0.02%
2020/12/16	5	29.35	8	29.33	29.40	-3	5,248	-0.06%
2020/12/15	14	29.48	14.3	29.41	29.25	-0.3	5,195	-0.01%
2020/12/14	4.5	29.80	2	30.00	29.80	2.5	5,096	0.05%
2020/12/11	6	29.93	12	29.93	29.70	-6	5,063	-0.12%
2020/12/10	35	30.08	4	30.05	30.05	31	4,961	0.62%
2020/12/09	25.6	31.16	10.1	31.19	31.15	15.4	4,696	0.33%
2020/12/08	52.9	32.15	37	32.11	31.75	15.9	4,523	0.35%
2020/12/07	6	30.35	27	30.69	31.25	-21	3,891	-0.54%
2020/12/04	1	29.80	10	29.81	29.90	-9	3,535	-0.25%
2020/12/03	13	29.75	15	29.78	29.65	-2	3,472	-0.06%
2020/12/02	23	29.54	2	29.53	29.60	21	3,435	0.61%
2020/12/01	3	29.43	3	29.67	29.65	0	3,423	0.00%
2020/11/30	13	29.76	4.2	29.85	29.50	8.8	3,409	0.26%
2020/11/27	0.3	29.70	10	29.77	29.75	-9.7	3,366	-0.29%
2020/11/26	51	29.65	2	29.65	29.65	49	3,339	1.47%
2020/11/25	6	29.49	9	29.58	29.65	-3	3,340	-0.09%
2020/11/24	13	29.80	3.4	29.79	29.60	9.6	3,319	0.29%
2020/11/23	5	29.60	16.4	29.44	29.60	-11.4	3,263	-0.35%
2020/11/20	3	29.17	0	0.00	29.10	3	3,261	0.09%
2020/11/19	3.1	29.23	1.9	29.25	29.20	1.2	3,269	0.04%
2020/11/18	8	29.13	21	29.10	29.20	-13	3,272	-0.40%
2020/11/17	3	29.07	0	0.00	29.00	3	3,295	0.09%
2020/11/16	7	29.15	31.4	29.10	29.10	-24.4	3,409	-0.71%
2020/11/13	3	29.15	4.2	29.21	29.35	-1.2	3,388	-0.04%
2020/11/12	5	29.32	0	0.00	29.10	5	3,373	0.15%
2020/11/11	35	29.20	2	29.30	29.35	33	3,394	0.97%
2020/11/10	0	0.00	1	28.95	29.00	-1	3,365	-0.03%
2020/11/09	1	28.95	0	0.00	28.90	1	3,523	0.03%
2020/11/06	1	28.85	3	28.95	28.85	-2	3,665	-0.05%
2020/11/05	0	0.00	4	28.79	28.80	-4	3,655	-0.11%
2020/11/04	1	28.70	0	0.00	28.75	1	3,661	0.03%
2020/11/03	0	0.00	3	28.65	28.70	-3	3,685	-0.08%
2020/11/02	2	28.18	0	0.00	28.30	2	3,703	0.05%
2020/10/30	2	28.33	3	28.40	28.20	-1	3,715	-0.03%
2020/10/29	1	28.30	0	0.00	28.45	1	3,722	0.03%
2020/10/28	1	28.65	0	0.00	28.60	1	3,746	0.03%
2020/10/27	3	28.65	1	28.70	28.65	2	3,775	0.05%
2020/10/26	2	28.88	0.1	29.00	28.85	1.9	3,792	0.05%
2020/10/23	11	29.00	0	0.00	28.95	11	3,837	0.29%
2020/10/22	1.3	28.95	1	29.00	28.95	0.3	3,904	0.01%
2020/10/21	10.9	29.19	12	29.14	28.95	-1.1	4,020	-0.03%
2020/10/20	3	28.82	2	28.85	28.90	1	4,113	0.02%
2020/10/19	4	28.66	3	28.70	28.70	1	4,135	0.02%
2020/10/16	3	28.58	0	0.00	28.60	3	4,213	0.07%
2020/10/15	6	28.55	0	0.00	28.60	6	4,251	0.14%
2020/10/14	1.2	28.47	1.5	28.52	28.55	-0.3	4,286	-0.01%
2020/10/13	7	28.27	0	0.00	28.25	7	4,424	0.16%
2020/10/12	4	28.45	2	28.73	28.40	2	4,435	0.05%
2020/10/08	2	28.55	0	0.00	28.55	2	4,601	0.04%
2020/10/07	1	28.65	1	28.70	28.70	0	4,946	0.00%
2020/10/06	1	28.45	9.4	28.53	28.50	-8.4	5,298	-0.16%
2020/09/30	0	0.00	7.1	28.47	28.60	-7.1	5,762	-0.12%
2020/09/28	0	0.00	8	28.04	28.05	-8	6,101	-0.13%
2020/09/25	2	27.45	0	0.00	27.60	2	6,327	0.03%
2020/09/24	7	27.74	1	27.80	27.65	6	6,527	0.09%
2020/09/23	2.5	28.38	0	0.00	28.15	2.5	6,661	0.04%
2020/09/22	4	28.51	0	0.00	28.45	4	6,755	0.06%
2020/09/21	0	0.00	2	28.95	28.90	-2	6,889	-0.03%
2020/09/18	0	0.00	3.1	28.98	28.95	-3.1	7,011	-0.04%
2020/09/17	1	28.85	0	0.00	28.85	1	7,138	0.01%
2020/09/16	1	28.85	1	28.85	28.85	0	7,190	0.00%
2020/09/15	4	28.95	0	0.00	28.85	4	7,247	0.05%
2020/09/14	1.1	29.09	0	0.00	29.00	1.1	7,430	0.01%
2020/09/11	12	29.02	0	0.00	29.00	12	7,485	0.16%
2020/09/10	10	29.05	1	29.10	29.10	9	7,510	0.12%
2020/09/09	4	28.33	4	28.45	28.55	0	7,488	0.00%
2020/09/08	0	0.00	2	28.55	28.60	-2	7,595	-0.03%
2020/09/07	0	0.00	3.1	28.47	28.45	-3.1	7,756	-0.04%
2020/09/04	7	28.31	28	28.29	28.50	-21	7,924	-0.27%
2020/09/03	10	29.00	3	28.95	28.70	7	8,277	0.08%
2020/09/02	2	28.85	4	28.91	28.85	-2	8,345	-0.02%
2020/09/01	5	28.80	1	28.85	28.85	4	8,522	0.05%
2020/08/31	1	28.95	2	28.98	28.90	-1	8,629	-0.01%
2020/08/28	2	28.90	1	29.15	29.15	1	8,671	0.01%
2020/08/27	0	0.00	0.1	28.90	28.85	-0.1	8,748	0.00%
2020/08/26	1	28.90	13.2	28.97	28.95	-12.2	8,858	-0.14%
2020/08/24	0	0.00	1	28.00	28.10	-1	9,028	-0.01%
2020/08/21	3	27.95	2	28.03	27.95	1	9,124	0.01%
2020/08/20	13	27.89	7	27.92	27.75	6	9,210	0.07%
2020/08/19	8	28.70	15	28.68	28.45	-7	9,233	-0.08%
2020/08/18	1	28.75	4	28.78	28.75	-3	9,372	-0.03%
2020/08/17	58	28.82	24	28.93	28.85	34	9,759	0.35%
2020/08/14	1.9	28.55	0	0.00	28.45	1.9	10,623	0.02%
2020/08/13	12	28.38	10	28.35	28.25	2	10,698	0.02%
2020/08/12	16	28.77	1.6	28.94	28.75	14.4	10,562	0.14%
2020/08/11	12	29.58	0	0.00	29.40	12	10,458	0.11%
2020/08/10	2	29.30	0	0.00	29.35	2	10,611	0.02%
2020/08/07	10	29.25	2	29.45	29.25	8	10,807	0.07%
2020/08/06	3.1	29.45	0	0.00	29.40	3.1	10,949	0.03%
2020/08/05	11	29.25	0	0.00	29.35	11	11,121	0.10%
2020/08/04	0	0.00	1	29.20	29.30	-1	11,202	-0.01%
2020/08/03	2	29.28	1	29.20	29.20	1	11,308	0.01%
2020/07/31	5	29.34	5	29.49	29.55	0	11,359	0.00%
2020/07/30	5	29.11	0	0.00	29.15	5	11,446	0.04%
2020/07/29	0.8	29.20	1	28.95	29.00	-0.2	11,475	0.00%
2020/07/28	5	28.54	1	28.70	28.25	4	11,504	0.03%
2020/07/27	5.2	28.58	0	0.00	28.55	5.2	11,547	0.05%
2020/07/24	13	29.17	5	29.35	29.00	8	11,509	0.07%
2020/07/23	1	29.55	0	0.00	29.60	1	11,390	0.01%
2020/07/22	24	29.72	0	0.00	29.75	24	11,429	0.21%
2020/07/21	11	29.86	57	29.95	29.85	-46	11,397	-0.40%
2020/07/20	2	29.50	15	29.59	29.65	-13	11,411	-0.11%
2020/07/17	26	29.97	9	29.78	29.55	17	11,486	0.15%
2020/07/16	0	0.00	10	30.17	30.15	-10	11,564	-0.09%
2020/07/15	5	30.10	28	30.41	29.85	-23	11,684	-0.20%
2020/07/14	98	30.13	50	30.19	30.35	48	11,764	0.41%
2020/07/13	25.2	34.16	40	34.06	34.20	-14.8	11,554	-0.13%
2020/07/10	26	33.92	68	33.92	33.90	-42	11,409	-0.37%
2020/07/09	13	33.65	6.3	33.62	33.55	6.7	11,334	0.06%
2020/07/08	8	33.48	8	33.41	33.55	0	11,280	0.00%
2020/07/07	14	33.41	10	33.56	33.35	4	11,272	0.04%
2020/07/06	60	33.90	24	33.91	33.95	36	11,266	0.32%
2020/07/03	73	33.16	24	32.86	33.30	49	11,364	0.43%
2020/07/02	14	32.34	41	32.66	32.75	-27	11,254	-0.24%
2020/07/01	6	32.45	14.2	32.46	32.40	-8.2	11,141	-0.07%
2020/06/30	21	32.46	43	32.57	32.40	-22	11,075	-0.20%
2020/06/29	11	32.15	2	32.33	32.25	9	11,012	0.08%
2020/06/24	12	32.15	9	32.03	32.15	3	10,937	0.03%
2020/06/23	10	31.43	0	0.00	31.45	10	10,969	0.09%
2020/06/22	1	31.60	18.4	31.76	31.60	-17.4	11,028	-0.16%
2020/06/19	6	31.38	0	0.00	31.45	6	11,190	0.05%
2020/06/18	7	31.35	1	31.55	31.45	6	11,126	0.05%
2020/06/17	24	31.31	1	31.35	31.30	23	11,142	0.21%
2020/06/16	7	31.31	1	31.40	31.55	6	11,267	0.05%
2020/06/15	4	31.35	1	31.25	31.05	3	11,582	0.03%
2020/06/12	15	31.33	6	31.24	31.50	9	11,701	0.08%
2020/06/11	19	32.37	11	32.23	32.05	8	11,810	0.07%
2020/06/10	51	32.76	29	32.71	32.80	22	11,843	0.19%
2020/06/09	1	32.30	4	32.36	32.35	-3	11,888	-0.03%
2020/06/08	3	32.17	5	32.24	32.10	-2	12,160	-0.02%
2020/06/05	30	32.52	18	32.38	32.55	12	12,335	0.10%
2020/06/04	2	32.00	6	32.13	32.20	-4	12,519	-0.03%
2020/06/03	13	32.07	2	32.10	31.95	11	12,684	0.09%
2020/06/02	19	32.02	10	31.95	31.95	9	12,674	0.07%
2020/06/01	3	32.27	15	32.30	32.35	-12	12,701	-0.09%
2020/05/29	6	32.52	8	32.59	32.30	-2	12,842	-0.02%
2020/05/28	1	32.10	0	0.00	32.05	1	13,010	0.01%
2020/05/27	4	32.14	6	32.23	32.05	-2	13,239	-0.02%
2020/05/26	6	32.33	10	32.40	32.10	-4	13,584	-0.03%
2020/05/25	31	32.21	8	32.25	32.35	23	13,635	0.17%
2020/05/22	10	32.74	10.2	32.86	32.40	-0.2	13,734	0.00%
2020/05/21	27	32.90	78.2	33.10	33.30	-51.2	13,906	-0.37%
2020/05/20	2.3	30.52	23	30.57	30.70	-20.7	13,366	-0.15%
2020/05/19	15	30.05	2	30.10	30.10	13	14,171	0.09%
2020/05/18	2	29.80	15	29.80	29.75	-13	14,846	-0.09%
2020/05/15	11	29.72	3	30.17	29.75	8	15,551	0.05%
2020/05/14	25	30.20	6	30.23	30.10	19	15,703	0.12%
2020/05/13	8	30.88	3	30.93	31.00	5	15,635	0.03%
2020/05/12	14	30.95	17	31.10	31.35	-3	15,550	-0.02%
2020/05/11	28	30.80	8	30.73	30.80	20	15,487	0.13%
2020/05/08	11	30.57	10	30.88	30.50	1	15,395	0.01%
2020/05/07	0	0.00	8	30.68	30.80	-8	15,297	-0.05%
2020/05/06	2	30.55	0	0.00	30.50	2	15,231	0.01%
2020/05/05	3	30.20	5	30.14	30.25	-2	15,125	-0.01%
2020/05/04	14	30.08	5	30.10	30.15	9	15,101	0.06%
2020/04/30	2	30.75	2	30.75	30.60	0	15,050	0.00%
2020/04/29	17	30.50	16	30.51	30.50	1	15,013	0.01%
2020/04/28	16	30.23	10	30.35	30.35	6	14,991	0.04%
2020/04/27	5	30.13	13	30.13	30.25	-8	15,081	-0.05%
2020/04/24	4	29.35	10	29.43	29.40	-6	15,045	-0.04%
2020/04/23	8	29.60	11	29.83	29.60	-3	15,106	-0.02%
2020/04/22	27	29.15	7	29.23	29.50	20	15,092	0.13%
2020/04/21	43	29.81	4	29.95	29.40	39	15,059	0.26%
2020/04/20	216	30.49	10	30.51	30.35	206	14,935	1.38%	大買/鉅額交易
2020/04/17	16	31.35	195	30.98	30.85	-179	14,813	-1.21%	大賣/鉅額交易
2020/04/16	13	31.53	29	30.89	31.40	-16	14,601	-0.11%
2020/04/15	11	30.95	20	31.06	31.20	-9	14,441	-0.06%
2020/04/14	8	30.40	14	30.65	30.80	-6	14,234	-0.04%
2020/04/13	7	29.39	14	29.41	29.35	-7	14,016	-0.05%
2020/04/10	9	29.10	1	29.15	29.15	8	13,957	0.06%
2020/04/09	12	29.02	14	29.01	29.05	-2	13,866	-0.01%
2020/04/08	34	28.13	5	28.69	29.10	29	13,659	0.21%
2020/04/07	6	27.61	40	27.62	27.55	-34	13,336	-0.25%
2020/04/06	18	27.24	1	27.25	27.30	17	13,221	0.13%
2020/04/01	2	27.00	2	27.23	27.25	0	13,146	0.00%
2020/03/31	4	27.30	3	27.27	27.15	1	13,076	0.01%
2020/03/30	9	26.77	1	26.90	26.95	8	12,986	0.06%
2020/03/27	18	27.19	30	27.18	26.85	-12	12,952	-0.09%
2020/03/26	30	26.20	4	26.28	26.85	26	12,801	0.20%
2020/03/25	162	27.24	11	27.05	26.45	151	12,784	1.18%	大買/鉅額交易
2020/03/24	4	25.79	24	26.00	25.80	-20	12,601	-0.16%
2020/03/23	4	23.90	2	23.58	24.10	2	12,552	0.02%
2020/03/20	63	24.92	2	24.95	25.10	61	12,500	0.49%
2020/03/19	8	23.48	33	23.43	23.40	-25	12,332	-0.20%
2020/03/18	55	26.95	6	26.77	26.00	49	11,994	0.41%
2020/03/17	5	27.33	6	27.18	26.80	-1	11,782	-0.01%
2020/03/16	14	28.61	82	28.79	27.75	-68	11,545	-0.59%
2020/03/13	85	28.54	10	28.28	28.95	75	11,507	0.65%
2020/03/12	13	30.35	24	30.13	30.05	-11	11,085	-0.10%
2020/03/11	48	32.13	3	31.85	31.60	45	10,744	0.42%
2020/03/10	7	32.92	4	33.19	33.35	3	10,395	0.03%
2020/03/09	25	33.00	4	32.91	32.70	21	10,107	0.21%
2020/03/06	4.5	33.91	0	0.00	34.10	4.5	9,880	0.05%
2020/03/05	6	34.21	74	34.19	34.25	-68	9,839	-0.69%
2020/03/04	6.3	33.76	19	33.92	33.70	-12.7	9,695	-0.13%
2020/03/03	19	35.06	2	35.38	34.50	17	9,468	0.18%
2020/03/02	18.2	33.16	157	33.47	34.25	-138.8	9,098	-1.53%	大賣/鉅額交易
2020/02/27	71	34.72	72	34.49	34.05	-1	8,789	-0.01%
2020/02/26	2	34.53	3	34.83	34.75	-1	8,378	-0.01%
2020/02/25	17	34.65	14	34.91	34.55	3	8,182	0.04%
2020/02/24	12	34.97	8	34.94	35.10	4	7,914	0.05%
2020/02/21	60	34.27	14.2	34.49	34.20	45.9	7,428	0.62%
2020/02/20	7	34.43	79.4	34.40	34.40	-72.4	7,200	-1.00%
2020/02/19	9	32.98	17.3	33.09	33.50	-8.3	6,467	-0.13%
2020/02/18	52	31.67	26	31.82	31.60	26	5,842	0.44%
2020/02/17	74	30.24	35	30.46	30.50	39	5,350	0.73%
2020/02/14	51	29.54	0	0.00	29.70	51	5,272	0.97%
2020/02/13	60	29.37	0.7	29.35	29.35	59.3	5,375	1.10%
2020/02/12	2	29.53	4	29.48	29.45	-2	5,428	-0.04%
2020/02/11	4	28.71	7	28.70	28.70	-3	5,418	-0.06%
2020/02/10	1	28.35	2	28.20	28.65	-1	5,423	-0.02%
2020/02/05	5	28.60	0	0.00	28.50	5	5,408	0.09%
2020/02/04	7	28.43	1	28.60	28.50	6	5,368	0.11%
2020/02/03	3	28.08	0	0.00	28.40	3	5,355	0.06%
2020/01/31	4	29.10	1	28.90	29.00	3	5,286	0.06%
2020/01/30	5	28.85	96	28.80	28.95	-91	5,300	-1.72%
2020/01/20	7	30.51	5	30.49	30.35	2	5,211	0.04%
2020/01/17	9	30.50	220	30.42	30.40	-211	5,432	-3.88%	大賣/鉅額交易
2020/01/16	1	29.90	9	29.95	29.95	-8	5,315	-0.15%
2020/01/15	17	29.87	3	29.87	29.85	14	5,260	0.27%
2020/01/14	4	29.60	14	29.63	29.70	-10	5,180	-0.19%
2020/01/13	5	29.10	0	0.00	29.20	5	5,078	0.10%
2020/01/10	1	28.75	1	29.15	29.00	0	5,041	0.00%
2020/01/08	5	28.25	0	0.00	28.15	5	5,030	0.10%
2020/01/07	0	0.00	2	28.63	28.55	-2	5,001	-0.04%
2020/01/06	1	28.50	4	28.60	28.60	-3	4,970	-0.06%
2020/01/03	1	28.80	3	28.85	28.95	-2	4,950	-0.04%
2020/01/02	1	29.05	0	0.00	28.95	1	4,932	0.02%
2019/12/30	21	29.07	1	29.10	29.10	20	4,877	0.41%
2019/12/27	1	28.95	1	28.95	29.00	0	4,888	0.00%
2019/12/25	21	28.90	0	0.00	29.00	21	4,894	0.43%
2019/12/24	0	0.00	2	28.90	29.00	-2	4,917	-0.04%
2019/12/23	1	29.10	0	0.00	29.10	1	4,971	0.02%
2019/12/19	130	29.19	1	29.30	29.20	129	4,929	2.62%	大買/鉅額交易
2019/12/18	42	29.06	2	29.10	29.20	40	4,875	0.82%
2019/12/17	0	0.00	1	28.70	28.80	-1	4,772	-0.02%
2019/12/16	14	28.71	4	28.68	28.75	10	4,736	0.21%
2019/12/13	13	28.66	0	0.00	28.65	13	4,720	0.28%
2019/12/12	2	28.60	0	0.00	28.70	2	4,641	0.04%
2019/12/11	110	28.80	4	28.79	28.70	106	4,646	2.28%	大買/鉅額交易
2019/12/10	12	28.85	1	29.00	28.80	11	4,624	0.24%
2019/12/09	1	28.25	1	28.30	28.35	0	4,434	0.00%
2019/12/06	1	28.40	1	28.45	28.45	0	4,445	0.00%
2019/12/05	1	27.95	2	27.90	28.00	-1	4,408	-0.02%
2019/12/04	0	0.00	52	27.75	27.90	-52	4,382	-1.19%
2019/12/03	2	27.80	15	27.85	28.00	-13	4,371	-0.30%
2019/12/02	2	27.90	1	27.80	28.00	1	4,352	0.02%
2019/11/29	0	0.00	5	28.35	28.35	-5	4,290	-0.12%
2019/11/27	0	0.00	9	28.37	28.45	-9	4,251	-0.21%
2019/11/26	16	28.30	0	0.00	28.50	16	4,267	0.37%
2019/11/25	3	28.47	42	28.44	28.50	-39	4,288	-0.91%
2019/11/22	36	28.74	1	28.80	28.70	35	4,306	0.81%
2019/11/21	0	0.00	26	28.75	28.75	-26	4,296	-0.61%
2019/11/20	6	28.87	8	28.95	28.90	-2	4,255	-0.05%
2019/11/19	54	29.47	31	29.54	29.30	23	4,174	0.55%
2019/11/18	66	29.01	11	28.92	29.30	55	4,043	1.36%
2019/11/15	3.4	28.60	10	28.60	28.60	-6.6	3,849	-0.17%
2019/11/14	18	28.61	27	28.34	28.70	-9	3,743	-0.24%
2019/11/13	15	28.76	7.5	28.82	28.90	7.6	3,464	0.22%
2019/11/12	16	28.16	9	28.29	28.50	7	3,212	0.22%
2019/11/11	12	27.88	2	27.78	27.75	10	2,970	0.34%
2019/11/08	13	27.48	7.3	27.40	27.50	5.7	2,837	0.20%
2019/11/07	0.3	26.90	4	27.03	26.90	-3.7	2,700	-0.14%
2019/11/06	0	0.00	4.4	26.94	26.90	-4.4	2,670	-0.16%
2019/11/05	5	27.00	1	27.05	26.95	4	2,653	0.15%
2019/11/01	0	0.00	19.7	26.70	26.75	-19.7	2,631	-0.75%
2019/10/30	2	26.80	2	26.88	26.80	0	2,644	0.00%
2019/10/29	7	26.58	1	26.60	26.60	6	2,615	0.23%
2019/10/28	0	0.00	9.2	26.90	26.90	-9.2	2,532	-0.36%
2019/10/25	48	27.02	22	26.79	27.10	26	2,462	1.06%
2019/10/22	3.8	25.85	0	0.00	25.75	3.8	2,188	0.17%
2019/10/18	6	25.40	8	25.50	25.45	-2	2,161	-0.09%
2019/10/17	10	25.49	0	0.00	25.50	10	2,137	0.47%
2019/10/16	3	25.60	0	0.00	25.70	3	2,100	0.14%
2019/10/15	0.3	25.95	0	0.00	25.90	0.3	2,048	0.01%
2019/10/14	4	25.85	0	0.00	25.90	4	2,046	0.20%
2019/10/04	0.1	26.05	0	0.00	26.00	0.1	2,052	0.00%
2019/10/03	4	25.60	0	0.00	25.95	4	2,061	0.19%
2019/10/02	1	25.95	0	26.10	26.00	1	2,027	0.05%
2019/10/01	1	25.95	0.2	26.20	26.10	0.8	2,010	0.04%
2019/09/26	0.3	26.35	2	26.45	26.25	-1.7	1,941	-0.09%
2019/09/25	3.2	26.07	0.8	26.10	26.00	2.4	1,854	0.13%
2019/09/23	1	26.35	0	0.00	26.40	1	1,772	0.06%
2019/09/18	0	0.00	0.7	26.40	26.25	-0.7	1,772	-0.04%
2019/09/16	10	26.10	0	0.00	26.30	10	1,740	0.57%
2019/09/12	11	26.45	0	0.00	26.50	11	1,713	0.64%
2019/09/11	2	26.50	0	0.00	26.50	2	1,693	0.12%
2019/09/10	4	26.60	1	26.50	26.60	3	1,677	0.18%
2019/09/09	3	27.37	6	27.33	27.30	-3	1,641	-0.18%
2019/09/06	1	27.50	0	0.00	27.55	1	1,642	0.06%
2019/09/05	3	27.52	18	27.58	27.55	-15	1,645	-0.91%
2019/09/04	0	0.00	8	27.64	27.60	-8	1,643	-0.49%
2019/09/03	0	0.00	5	27.62	27.65	-5	1,670	-0.30%
2019/09/02	0	0.00	1	27.60	27.65	-1	1,667	-0.06%
2019/08/29	12	27.20	5	27.09	27.30	7	1,637	0.43%
2019/08/28	1	26.35	1	26.30	26.65	0	1,599	0.00%
2019/08/27	20	31.60	6	31.58	31.55	14	1,530	0.91%
2019/08/26	1.7	31.55	0	0.00	31.55	1.7	1,459	0.12%
2019/08/23	1	31.80	0	0.00	31.80	1	1,450	0.07%
2019/08/22	3	31.78	1	31.70	31.75	2	1,449	0.14%
2019/08/21	10	31.95	4.6	31.94	31.90	5.4	1,443	0.37%
2019/08/20	1	31.85	2	31.85	31.85	-1	1,423	-0.07%
2019/08/19	7	31.78	11	31.72	31.80	-4	1,432	-0.28%
2019/08/16	21	31.48	3	31.42	31.45	18	1,421	1.27%
2019/08/15	17	31.20	1	31.10	31.40	16	1,414	1.13%
2019/08/14	0	0.00	6	31.67	31.65	-6	1,404	-0.43%
2019/08/13	1	31.15	0	0.00	31.40	1	1,394	0.07%
2019/08/08	3	31.07	0	0.00	31.30	3	1,393	0.22%
2019/08/05	1	31.30	1	31.10	31.20	0	1,450	0.00%
2019/08/02	0	0.00	2	31.98	31.90	-2	1,517	-0.13%
2019/07/31	0	32.25	0	0.00	32.35	0	1,491	0.00%
2019/07/30	0	0.00	7	32.35	32.35	-7	1,494	-0.47%
2019/07/29	1	32.35	3	32.30	32.35	-2	1,508	-0.13%
2019/07/26	2	32.13	2	32.08	32.10	0	1,510	0.00%
2019/07/25	1	32.00	0	0.00	32.05	1	1,489	0.07%
2019/07/24	1	31.85	16	31.92	31.85	-15	1,488	-1.01%
2019/07/23	2.1	31.75	1	31.75	31.75	1.1	1,507	0.07%
2019/07/22	2	32.00	0	0.00	31.90	2	1,500	0.13%
2019/07/19	1	32.10	0	0.00	31.95	1	1,495	0.07%
2019/07/17	1	32.20	0	0.00	32.15	1	1,489	0.07%
2019/07/15	2	32.35	1	32.40	32.45	1	1,471	0.07%
2019/07/12	2	32.03	0	0.00	32.15	2	1,465	0.14%
2019/07/10	0	0.00	1	31.80	31.80	-1	1,440	-0.07%
2019/07/08	1	31.50	0	0.00	31.55	1	1,445	0.07%
2019/07/04	2	31.30	0	0.00	31.30	2	1,478	0.14%
2019/07/03	1	31.15	2	31.25	31.30	-1	1,494	-0.07%
2019/07/02	0	0.00	10	31.15	31.20	-10	1,538	-0.65%
2019/07/01	0	0.00	1	31.30	31.35	-1	1,550	-0.06%
2019/06/28	0	0.00	6	30.99	31.10	-6	1,556	-0.39%
2019/06/27	0	0.00	1	30.90	30.90	-1	1,560	-0.06%
2019/06/26	0	0.00	2	30.90	30.70	-2	1,564	-0.13%
2019/06/24	0.1	30.65	1	30.75	30.70	-0.9	1,558	-0.06%
2019/06/21	2	30.25	0	0.00	30.30	2	1,551	0.13%
2019/06/20	1.1	30.28	0	0.00	30.10	1.1	1,559	0.07%
2019/06/19	0	0.00	1	29.80	29.70	-1	1,558	-0.06%
2019/06/17	1	29.50	1	29.45	29.60	0	1,570	0.00%
2019/06/14	0	0.00	0.1	29.50	29.50	-0.1	1,590	0.00%
2019/06/13	1	29.60	0	0.00	29.55	1	1,614	0.06%
2019/06/11	1.1	29.89	0	0.00	29.75	1.1	1,813	0.06%
2019/06/06	0	0.00	1	29.25	29.25	-1	1,857	-0.05%
2019/06/04	0	0.00	1	29.20	29.15	-1	1,916	-0.05%
2019/05/30	2	28.95	0	0.00	29.10	2	2,087	0.10%
2019/05/28	3	29.40	0	0.00	28.60	3	2,349	0.13%
2019/05/27	1	29.25	0	0.00	29.30	1	2,358	0.04%
2019/05/24	1	29.15	1	29.20	29.20	0	2,357	0.00%
2019/05/22	1	29.50	0	0.00	29.55	1	2,356	0.04%
2019/05/21	2	29.25	0	0.00	29.50	2	2,383	0.08%
2019/05/20	1	29.50	0	0.00	29.40	1	2,379	0.04%
2019/05/16	9	29.81	1	30.00	29.50	8	2,395	0.33%
2019/05/15	1	29.70	0	0.00	30.00	1	2,391	0.04%
2019/05/14	5	29.10	3	28.80	29.65	2	2,385	0.08%
2019/05/13	2	29.35	5	29.33	29.35	-3	2,394	-0.13%
2019/05/10	27	30.55	2	30.30	30.10	25	2,400	1.04%
2019/05/09	0	0.00	0.8	31.50	31.50	-0.8	2,317	-0.03%
2019/05/08	4	31.66	6	31.75	31.70	-2	2,317	-0.09%
2019/05/06	0	0.00	0.3	31.85	31.90	-0.3	2,359	-0.01%
2019/05/03	0	0.00	4	32.34	32.25	-4	2,343	-0.17%
2019/05/02	1	32.20	4	32.25	32.35	-3	2,329	-0.13%
2019/04/30	0	0.00	1	32.05	32.00	-1	2,312	-0.04%
2019/04/29	3	32.15	3	32.12	31.95	0	2,323	0.00%
2019/04/26	0	0.00	10	31.69	31.70	-10	2,307	-0.43%
2019/04/25	0	0.00	2	31.65	31.65	-2	2,319	-0.09%
2019/04/24	1	31.55	0	0.00	31.60	1	2,334	0.04%
2019/04/23	7	31.65	0	0.00	31.65	7	2,340	0.30%
2019/04/22	2	31.50	6	31.45	31.45	-4	2,363	-0.17%
2019/04/18	3	31.45	0	0.00	31.25	3	2,379	0.13%
2019/04/15	3	31.60	0	0.00	31.60	3	2,356	0.13%
2019/04/12	3	31.67	2	31.70	31.40	1	2,356	0.04%
2019/04/11	5	31.95	0	0.00	32.00	5	2,324	0.22%
2019/04/10	11	32.20	10	32.05	32.05	1	2,315	0.04%
2019/04/09	0	0.00	5	32.50	32.50	-5	2,297	-0.22%
2019/04/08	3	32.50	0	0.00	32.50	3	2,306	0.13%
2019/04/02	3	31.83	0	0.00	31.70	3	2,369	0.13%
2019/03/29	0	31.55	0	0.00	31.55	0	2,455	0.00%
2019/03/28	0	0.00	1	31.40	31.60	-1	2,611	-0.04%
2019/03/26	0	0.00	2	31.50	31.60	-2	2,669	-0.07%
2019/03/25	10	31.25	3	31.23	31.40	7	2,688	0.26%
2019/03/22	1	31.65	2	31.65	31.60	-1	2,692	-0.04%
2019/03/21	10	31.50	0	0.00	31.50	10	2,683	0.37%
2019/03/20	7	31.50	1	31.50	31.50	6	2,664	0.23%
2019/03/19	2.6	31.43	2	31.50	31.50	0.6	2,648	0.02%
2019/03/18	0	0.00	1	31.15	31.30	-1	2,621	-0.04%
2019/03/15	4	30.46	0	0.00	31.05	4	2,591	0.15%
2019/03/14	4	30.75	0	0.00	30.85	4	2,394	0.17%
2019/03/13	1	30.80	0	0.00	30.85	1	2,370	0.04%
2019/03/12	5	30.80	0	0.00	30.80	5	2,340	0.21%
2019/03/11	1	31.05	1.1	31.14	31.05	-0.1	2,288	-0.01%
2019/03/08	1	30.85	0	0.00	31.15	1	2,259	0.04%
2019/03/07	1	31.30	4.1	31.16	31.05	-3.1	2,233	-0.14%
2019/03/05	1	32.00	47	31.89	32.05	-46	2,155	-2.13%
2019/03/04	13	31.72	1	31.60	31.90	12	2,056	0.58%
2019/02/27	50	29.95	5	29.96	29.90	45	1,847	2.44%
2019/02/26	1	28.60	4	29.23	29.15	-3	1,743	-0.17%
2019/02/20	1	28.20	2	28.45	28.60	-1	1,673	-0.06%
2019/02/15	0	0.00	1	28.45	28.25	-1	1,650	-0.06%
2019/02/13	0	0.00	1.1	28.23	28.25	-1.1	1,628	-0.07%
2019/02/12	0.3	28.00	1	28.35	28.00	-0.7	1,618	-0.05%
2019/01/25	2	27.55	6	27.45	27.50	-4	1,526	-0.26%
2019/01/21	0	0.00	2	26.75	26.55	-2	1,478	-0.14%
2019/01/17	0	0.00	2	26.65	26.75	-2	1,470	-0.14%
2019/01/16	0	0.00	2	26.45	26.40	-2	1,457	-0.14%
2019/01/15	0	0.00	52	26.15	26.20	-52	1,463	-3.55%
2019/01/14	6	26.15	7	26.10	26.05	-1	1,488	-0.07%
2019/01/11	0	0.00	2	25.75	25.70	-2	1,476	-0.14%
2019/01/10	0	0.00	1	25.30	25.55	-1	1,492	-0.07%
2019/01/09	0	0.00	1	25.05	25.30	-1	1,488	-0.07%
2019/01/02	1	24.25	0	0.00	24.35	1	1,568	0.06%
2018/12/28	0	0.00	1	24.70	24.65	-1	1,576	-0.06%
2018/12/27	3	24.65	1	24.55	24.55	2	1,593	0.13%
2018/12/26	1	24.05	10	24.10	24.00	-9	1,597	-0.56%
2018/12/25	12	23.64	0	0.00	23.40	12	1,630	0.74%
2018/12/24	1	24.30	0	0.00	24.05	1	1,552	0.06%
2018/12/22	11	24.52	4	24.15	24.70	7	1,474	0.47%
2018/12/21	20	24.40	0	0.00	23.85	20	1,450	1.38%
2018/12/20	12	25.10	0	0.00	24.90	12	1,287	0.93%
2018/12/19	1	25.55	0	0.00	25.55	1	1,245	0.08%
2018/12/18	0	26.10	0	0.00	26.10	0	1,210	0.00%
2018/12/17	3	26.10	0	0.00	26.00	3	1,190	0.25%
2018/12/14	3.4	26.80	2	27.15	26.75	1.4	1,175	0.12%
2018/12/10	10	26.95	0	0.00	26.85	10	1,191	0.84%
2018/12/07	10	27.40	0	0.00	27.45	10	1,199	0.83%
2018/12/06	1	27.15	0	0.00	27.15	1	1,237	0.08%
2018/12/05	1	27.85	0	0.00	27.95	1	1,251	0.08%
2018/12/03	2	28.55	0	0.00	28.55	2	1,324	0.15%
2018/11/28	0	0.00	1	27.85	28.00	-1	1,509	-0.07%
2018/11/22	0	0.00	1	27.35	27.35	-1	1,669	-0.06%
2018/11/12	0	0.00	1	26.20	26.30	-1	1,745	-0.06%
2018/11/06	0	0.00	1	26.30	26.40	-1	1,786	-0.06%
2018/11/02	0	0.00	2	25.45	25.45	-2	1,767	-0.11%
2018/10/26	0	0.00	0.1	24.95	24.95	-0.1	1,771	-0.01%
2018/10/24	3	25.08	3	24.80	25.10	0	1,756	0.00%
2018/10/22	0	0.00	1	24.55	24.45	-1	1,743	-0.06%
2018/10/19	0	0.00	1	24.80	24.90	-1	1,715	-0.06%
2018/10/18	3	25.13	0	0.00	25.15	3	1,711	0.18%
2018/10/12	6	25.10	7.2	25.48	26.25	-1.2	1,737	-0.07%
2018/10/11	0	25.75	3	25.52	25.75	-3	1,734	-0.17%
2018/10/09	0	0.00	1	26.80	26.85	-1	1,676	-0.06%
2018/10/08	1	26.70	0	0.00	26.50	1	1,667	0.06%
2018/10/04	1	26.50	10	26.55	26.65	-9	1,621	-0.55%
2018/10/03	1.6	26.98	10	27.08	26.90	-8.4	1,594	-0.53%
2018/10/02	0	0.00	2	27.75	27.75	-2	1,527	-0.13%
2018/10/01	2	28.25	1.2	28.21	28.25	0.8	1,499	0.06%
2018/09/21	1	28.30	0	0.00	28.55	1	1,488	0.07%
2018/09/17	0	0.00	20	28.37	28.40	-20	1,491	-1.34%
2018/09/14	0	0.00	10	28.30	28.35	-10	1,502	-0.67%
2018/09/13	1	28.05	0	0.00	28.25	1	1,507	0.07%
2018/09/12	11	27.97	0	0.00	28.25	11	1,498	0.73%
2018/09/10	1	28.60	0	0.00	28.65	1	1,465	0.07%
2018/09/07	7	29.51	34	29.55	29.45	-27	1,456	-1.85%
2018/09/06	0	0.00	20	29.75	29.85	-20	1,415	-1.41%
2018/09/05	4	29.78	1	29.85	29.75	3	1,391	0.22%
2018/09/04	8	35.56	0	0.00	35.40	8	1,298	0.62%
2018/09/03	1	35.60	3	35.53	35.60	-2	1,234	-0.16%
2018/08/31	0	0.00	6	35.31	35.50	-6	1,183	-0.51%
2018/08/30	7	35.31	1	35.45	35.25	6	1,170	0.51%
2018/08/29	5	35.30	100	35.15	35.30	-95	1,166	-8.15%
2018/08/28	5	35.01	2	34.98	35.00	3	1,150	0.26%
2018/08/27	2	34.78	1	34.70	34.80	1	1,137	0.09%
2018/08/24	5	34.40	5	34.35	34.35	0	1,109	0.00%
2018/08/21	1	34.00	1	34.05	34.10	0	1,119	0.00%
2018/08/16	0	0.00	2	34.00	34.00	-2	1,147	-0.17%
2018/08/10	50	33.70	0	0.00	33.80	50	1,149	4.35%
2018/08/08	10	34.30	0.1	34.05	34.10	9.9	1,155	0.86%
2018/07/30	2	33.75	0	0.00	33.75	2	1,210	0.17%
2018/07/27	1	33.85	0.2	33.90	33.95	0.8	1,206	0.07%
2018/07/23	25	33.80	0	0.00	33.80	25	1,203	2.08%
2018/07/20	25	33.85	0	0.00	33.80	25	1,210	2.06%
2018/07/19	0	0.00	13.2	33.96	33.85	-13.2	1,219	-1.08%
2018/07/18	0	0.00	1	33.35	33.35	-1	1,189	-0.08%
2018/07/17	0	0.00	5	33.10	33.10	-5	1,178	-0.42%
2018/07/06	0	0.00	1	32.80	32.85	-1	1,241	-0.08%
2018/06/28	1	32.75	0	0.00	32.90	1	1,273	0.08%
2018/06/27	5	32.95	0	0.00	32.95	5	1,278	0.39%
2018/06/22	0	0.00	1	32.95	32.95	-1	1,308	-0.08%
2018/06/11	2	33.10	0	0.00	32.95	2	1,530	0.13%
2018/06/08	2	33.65	1	33.65	33.50	1	1,517	0.07%
2018/06/07	5	33.80	0	0.00	33.70	5	1,525	0.33%
2018/06/05	5	33.35	2	33.45	33.45	3	1,516	0.20%
2018/06/01	2	32.75	0	0.00	32.75	2	1,479	0.14%
2018/05/31	6	32.80	0	0.00	32.90	6	1,477	0.41%
2018/05/24	7	32.75	0	0.00	32.80	7	1,467	0.48%
2018/05/18	3	32.70	0	0.00	32.70	3	1,498	0.20%
2018/05/17	0	0.00	1	32.70	32.55	-1	1,515	-0.07%
2018/05/15	0	0.00	1	32.50	32.50	-1	1,550	-0.06%
2018/05/14	2	32.33	0	0.00	32.10	2	1,625	0.12%
2018/05/10	1	31.50	0	0.00	32.10	1	1,624	0.06%
2018/05/07	1	31.65	0	0.00	31.70	1	1,629	0.06%
2018/05/04	0	0.00	1	31.65	31.70	-1	1,636	-0.06%
2018/05/02	4	32.00	0	0.00	32.00	4	1,650	0.24%
2018/04/27	1	31.95	0	0.00	31.95	1	1,659	0.06%
2018/04/23	0.4	33.40	0	0.00	33.40	0.4	1,805	0.02%
2018/04/17	10	33.35	10	33.30	33.50	0	1,885	0.00%
2018/04/16	0	0.00	15	33.55	33.50	-15	2,011	-0.75%
2018/04/13	0	0.00	5	33.55	33.50	-5	2,012	-0.25%
2018/04/09	10	33.50	0	0.00	33.85	10	1,997	0.50%
2018/04/03	1	33.35	1	33.60	33.65	0	2,015	0.00%
2018/04/02	10	34.00	0	0.00	33.80	10	2,024	0.49%
2018/03/31	0	0.00	1	34.00	34.20	-1	2,025	-0.05%
2018/03/30	2	33.85	10	33.95	33.90	-8	2,027	-0.39%
2018/03/29	5	33.55	7	33.61	33.65	-2	2,021	-0.10%
2018/03/28	5	33.33	1	33.50	33.50	4	2,027	0.20%
2018/03/27	36	33.36	0	0.00	33.45	36	2,024	1.78%
2018/03/21	0	0.00	1	32.75	32.60	-1	2,052	-0.05%
2018/03/16	0	0.00	1	33.00	33.80	-1	2,363	-0.04%
2018/03/12	2	32.73	1	32.85	33.30	1	2,246	0.04%
2018/02/26	0	0.00	1	31.85	31.85	-1	2,484	-0.04%
2018/02/21	1	31.15	0	0.00	31.35	1	2,526	0.04%
2018/02/08	5	31.50	3	31.40	31.50	2	2,510	0.08%
2018/02/07	1	31.10	0	0.00	31.00	1	2,606	0.04%
2018/02/06	4	30.70	102	30.61	30.50	-98	2,617	-3.74%	大賣/
2018/02/05	6	32.95	0	0.00	32.85	6	2,566	0.23%
2018/02/02	4	33.48	0	0.00	33.40	4	2,560	0.16%
2018/02/01	1	33.85	0	0.00	33.70	1	2,566	0.04%
2018/01/29	0	0.00	3	34.02	34.05	-3	2,590	-0.12%
2018/01/26	3	33.67	0	0.00	33.80	3	2,610	0.11%
2018/01/23	7	33.85	0	0.00	34.00	7	2,630	0.27%
2018/01/22	3	34.07	1	34.70	34.15	2	2,637	0.08%
2018/01/19	2	34.90	5.3	34.61	34.35	-3.3	2,624	-0.13%
2018/01/17	6	33.55	0	0.00	33.45	6	2,596	0.23%
2018/01/16	2	33.70	61	33.70	33.90	-59	2,645	-2.23%
2018/01/15	21	33.85	0	0.00	34.00	21	2,643	0.79%
2018/01/12	1	34.05	0	0.00	34.10	1	2,656	0.04%
2018/01/11	0	0.00	1	34.30	34.40	-1	2,663	-0.04%
2018/01/10	72	35.21	1	33.85	33.95	71	2,695	2.63%
2018/01/09	0	0.00	4	35.38	35.55	-4	2,601	-0.15%
2018/01/08	1	35.30	0	0.00	35.55	1	2,654	0.04%
2018/01/05	2	35.75	1	35.80	35.65	1	2,816	0.04%
2018/01/04	0	0.00	0.5	35.50	35.65	-0.5	3,160	-0.02%
2018/01/03	3	35.50	0	0.00	35.60	3	3,224	0.09%
2018/01/02	1	35.35	0	0.00	35.25	1	3,257	0.03%