神達 (3706)-元大-士林券商分點個股進出

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
42.80
漲跌
▲0.60
漲幅
+1.42%
成交量
6,778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-士林券商分點個股進出

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-士林券商分點個股進出
元大-士林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
2024/04/23	10	42.61	6	42.58	42.80	4	29,074	0.01%
2024/04/22	25.1	42.90	12	42.40	42.20	13.1	29,228	0.04%
2024/04/19	20.1	43.85	23	43.75	43.70	-3	29,229	-0.01%
2024/04/18	13	44.39	28	44.65	44.70	-15	29,358	-0.05%
2024/04/17	33	45.10	18	45.37	45.00	15	29,809	0.05%
2024/04/16	37	45.20	8	44.71	44.55	29	30,455	0.10%
2024/04/15	26	47.06	16.1	47.20	46.85	10	30,218	0.03%
2024/04/12	16	48.72	11.1	48.64	48.60	4.9	30,070	0.02%
2024/04/11	6.1	48.75	30.1	48.76	48.85	-24	30,088	-0.08%
2024/04/10	11.2	50.02	2	50.35	49.55	9.2	30,183	0.03%
2024/04/09	9	50.16	70	49.83	50.00	-61	30,203	-0.20%
2024/04/08	9	50.30	9	50.24	50.20	0	30,454	0.00%
2024/04/03	24.2	49.78	16.5	49.92	50.00	7.7	30,964	0.02%
2024/04/02	17	50.56	17	50.48	50.10	0	32,738	0.00%
2024/04/01	17	51.56	6	51.38	51.10	11	32,628	0.03%
2024/03/29	30.1	51.32	5	51.46	51.50	25.1	32,317	0.08%
2024/03/28	96	54.13	20	53.99	52.20	76	31,969	0.24%
2024/03/27	85.2	55.56	108.6	56.38	56.70	-23.4	30,939	-0.08%	大賣/
2024/03/26	49	53.18	49	52.53	53.20	0	29,545	0.00%
2024/03/25	30.1	54.53	27.1	54.41	54.00	3	29,445	0.01%
2024/03/22	200.7	56.59	128.1	55.26	54.00	72.7	28,813	0.25%	大買/大賣/
2024/03/21	168.1	55.03	1,156.5	54.49	57.90	-988.5	26,387	-3.75%	大買/大賣/鉅額交易
2024/03/20	21	52.95	66.6	53.18	53.60	-45.6	23,391	-0.19%
2024/03/19	41	48.40	79.9	48.59	48.80	-38.9	21,293	-0.18%
2024/03/18	4	45.68	8.1	45.91	46.50	-4.1	20,908	-0.02%
2024/03/15	207	45.26	10.2	45.56	45.60	196.8	20,820	0.95%	大買/鉅額交易
2024/03/14	205	45.76	27.9	45.91	45.55	177.1	20,658	0.86%	大買/鉅額交易
2024/03/13	614.1	45.62	22	45.70	45.65	592.1	20,533	2.88%	大買/鉅額交易
2024/03/12	1.1	44.28	21	45.10	45.30	-19.9	20,128	-0.10%
2024/03/11	17.3	43.87	5	43.94	43.70	12.3	19,919	0.06%
2024/03/08	0	0.00	2	42.65	42.50	-2	19,835	-0.01%
2024/03/07	0	0.00	1	43.00	42.70	-1	20,023	0.00%
2024/03/06	0	0.00	3	43.15	43.30	-3	20,391	-0.01%
2024/03/05	2	43.08	6	43.35	43.55	-4	20,432	-0.02%
2024/03/04	3	43.38	8	43.38	43.20	-5	20,436	-0.02%
2024/03/01	4	43.21	22	43.01	43.05	-18	20,313	-0.09%
2024/02/29	9	41.57	3	41.67	42.30	6	20,308	0.03%
2024/02/27	29	41.76	38	41.87	41.60	-9	20,415	-0.04%
2024/02/26	16	43.16	2	43.28	42.95	14	20,354	0.07%
2024/02/23	20	44.21	52	45.22	43.60	-32	20,439	-0.16%
2024/02/22	27.1	45.46	37.2	45.24	44.45	-10.1	20,545	-0.05%
2024/02/21	3	43.77	6.2	44.01	43.75	-3.2	20,177	-0.02%
2024/02/20	28	44.03	31	43.72	43.75	-3	20,306	-0.01%
2024/02/19	23	44.50	0	0.00	44.15	23	20,252	0.11%
2024/02/16	16	45.27	30	45.77	45.60	-14	20,286	-0.07%
2024/02/15	31	44.47	34	44.70	45.10	-3	20,101	-0.01%
2024/02/05	5	45.01	15	45.00	44.80	-10	19,880	-0.05%
2024/02/02	8	45.07	12	45.23	45.10	-4	19,884	-0.02%
2024/02/01	3	44.60	1	44.60	44.65	2	19,825	0.01%
2024/01/31	33	45.47	9	45.28	45.00	24	19,888	0.12%
2024/01/30	15	45.48	6	45.73	46.40	9	19,712	0.05%
2024/01/29	5	45.24	7	45.19	45.30	-2	19,491	-0.01%
2024/01/26	10	44.72	9	44.80	44.50	1	19,452	0.01%
2024/01/25	23	45.85	10	46.50	45.40	13	19,385	0.07%
2024/01/24	95	46.75	64	46.46	46.10	31	19,145	0.16%
2024/01/23	41	46.35	63	45.88	46.40	-22	18,790	-0.12%
2024/01/22	33.8	46.28	399	45.86	46.40	-365.2	18,283	-2.00%	大賣/鉅額交易
2024/01/19	996.2	44.73	627	44.78	44.85	369.2	17,193	2.15%	大買/大賣/鉅額交易
2024/01/18	4	43.35	3	42.83	43.35	1	16,714	0.01%
2024/01/17	3	43.70	2	43.63	43.25	1	16,663	0.01%
2024/01/16	43	43.54	3	43.35	43.60	40	16,614	0.24%
2024/01/15	1	44.20	1	44.10	43.95	0	16,467	0.00%
2024/01/12	13	43.99	1	43.95	43.55	12	16,410	0.07%
2024/01/11	7	44.09	38	44.55	44.55	-31	16,224	-0.19%
2024/01/10	17	43.25	26	43.32	43.65	-9	15,998	-0.06%
2024/01/09	2	42.10	12	42.68	41.95	-10	15,344	-0.07%
2024/01/08	7	42.38	4.1	42.47	42.15	2.9	15,597	0.02%
2024/01/05	4	42.01	5	42.16	42.25	-1	16,105	-0.01%
2024/01/04	27	42.43	4	42.10	42.10	23	16,376	0.14%
2024/01/03	8	43.10	13.3	42.87	43.30	-5.3	16,329	-0.03%
2024/01/02	14	43.49	32	43.62	43.20	-18	16,273	-0.11%
2023/12/29	41	44.68	25	44.30	44.55	16	15,997	0.10%
2023/12/28	101	44.63	73	45.02	45.00	28	15,338	0.18%	大買/
2023/12/27	2	42.53	22	42.28	42.55	-20	13,513	-0.15%
2023/12/26	0	0.00	4	41.78	42.10	-4	13,726	-0.03%
2023/12/25	10	42.25	4	42.29	41.55	6	13,929	0.04%
2023/12/22	3	41.32	0	0.00	41.60	3	13,969	0.02%
2023/12/21	4	41.49	4	41.40	41.50	0	14,021	0.00%
2023/12/20	19	41.55	28	41.12	41.65	-9	14,239	-0.06%
2023/12/19	7	39.89	5	39.65	39.50	2	14,259	0.01%
2023/12/18	2	40.53	4	40.50	40.30	-2	14,458	-0.01%
2023/12/15	10	40.43	18	40.63	40.25	-8	15,181	-0.05%
2023/12/14	5	41.48	3	40.75	40.70	2	15,435	0.01%
2023/12/13	25	41.89	36.3	42.45	41.20	-11.3	15,245	-0.07%
2023/12/12	1	41.20	0	0.00	40.90	1	14,422	0.01%
2023/12/11	0	0.00	1	41.20	41.15	-1	14,501	-0.01%
2023/12/08	5	41.24	6	41.13	40.95	-1	14,553	-0.01%
2023/12/07	10	41.49	1	41.30	41.15	9	14,461	0.06%
2023/12/06	18	41.23	0	0.00	41.15	18	14,542	0.12%
2023/12/05	2	40.85	1	41.20	40.75	1	14,492	0.01%
2023/12/04	19	41.48	8	41.43	41.25	11	14,429	0.08%
2023/12/01	23	41.43	17	41.28	41.40	6	14,215	0.04%
2023/11/30	0	0.00	3	40.18	40.20	-3	13,802	-0.02%
2023/11/29	1	39.85	3	39.82	39.85	-2	13,797	-0.01%
2023/11/28	0	0.00	5	39.13	39.30	-5	13,956	-0.04%
2023/11/27	6	38.56	1	38.30	38.25	5	14,123	0.04%
2023/11/24	8	40.07	4	39.80	39.75	4	14,088	0.03%
2023/11/23	5	41.31	26	41.03	40.90	-21	14,040	-0.15%
2023/11/22	27	41.51	0	0.00	40.75	27	14,038	0.19%
2023/11/21	5	41.54	60	42.07	42.20	-55	14,068	-0.39%
2023/11/20	2	40.88	3	41.20	41.20	-1	14,328	-0.01%
2023/11/17	0	0.00	7	40.28	40.90	-7	14,375	-0.05%
2023/11/16	4	39.20	21	39.01	39.30	-17	14,457	-0.12%
2023/11/15	2	39.60	1	39.00	38.70	1	14,825	0.01%
2023/11/14	3	39.93	12	40.04	39.85	-9	16,064	-0.06%
2023/11/13	5	39.07	6.2	39.41	39.70	-1.2	16,441	-0.01%
2023/11/10	4	39.40	5	39.39	39.50	-1	16,710	-0.01%
2023/11/09	3	38.88	6	39.06	38.85	-3	16,978	-0.02%
2023/11/08	0	0.00	3	39.57	39.10	-3	17,277	-0.02%
2023/11/07	0.6	38.40	0	0.00	38.80	0.6	17,499	0.00%
2023/11/06	0	0.00	4	38.83	38.70	-4	18,229	-0.02%
2023/11/03	4	38.34	11	38.35	38.10	-7	18,679	-0.04%
2023/11/02	10	37.75	4	38.15	37.90	6	19,410	0.03%
2023/11/01	1	36.90	1	37.05	36.90	0	20,759	0.00%
2023/10/31	5	37.19	22	37.87	36.75	-17	21,299	-0.08%
2023/10/27	0	0.00	3	38.30	38.15	-3	21,611	-0.01%
2023/10/26	2	38.60	1	38.40	38.20	1	21,951	0.00%
2023/10/25	5	39.12	10	39.17	39.00	-5	22,087	-0.02%
2023/10/24	18	38.42	14	38.62	39.00	4	22,137	0.02%
2023/10/23	0	0.00	3	38.50	38.30	-3	22,215	-0.01%
2023/10/20	3	37.15	3	37.40	37.95	0	22,467	0.00%
2023/10/19	3	37.63	10	37.23	38.00	-7	22,749	-0.03%
2023/10/18	6	38.24	19	38.44	37.50	-13	23,174	-0.06%
2023/10/17	8	39.79	4	39.95	39.35	4	23,530	0.02%
2023/10/16	21	40.57	27	40.86	39.80	-6	26,345	-0.02%
2023/10/13	24	41.90	25	41.91	42.00	-1	30,275	0.00%
2023/10/12	3	40.03	37	41.72	41.85	-34	30,070	-0.11%
2023/10/11	29	40.73	7.3	39.88	39.65	21.7	30,478	0.07%
2023/10/06	10	41.65	13	41.28	41.50	-3	30,983	-0.01%
2023/10/05	4	41.74	6	41.58	41.65	-2	32,976	-0.01%
2023/10/04	7	40.97	22	40.67	41.20	-15	33,163	-0.05%
2023/10/03	6	41.70	3	41.52	41.45	3	33,217	0.01%
2023/10/02	22	42.49	47.1	42.53	42.50	-25.1	33,214	-0.08%
2023/09/28	12.2	41.04	3	41.32	40.75	9.2	33,075	0.03%
2023/09/27	2	40.78	7	40.64	40.80	-5	33,344	-0.01%
2023/09/26	8	40.44	16	40.41	40.10	-8	34,282	-0.02%
2023/09/25	18.3	40.60	3	40.62	40.10	15.3	34,571	0.04%
2023/09/22	20	40.31	18	40.03	40.80	2	34,366	0.01%
2023/09/21	16	38.77	12	38.86	39.25	4	34,107	0.01%
2023/09/20	11.8	40.02	15.5	40.20	39.50	-3.6	34,089	-0.01%
2023/09/19	14	38.77	6	38.52	38.45	8	33,817	0.02%
2023/09/18	3	37.83	0	0.00	37.80	3	34,400	0.01%
2023/09/15	5	38.50	5	39.00	38.70	0	34,706	0.00%
2023/09/14	6	38.78	0	0.00	38.70	6	34,870	0.02%
2023/09/13	5	38.47	4	38.55	38.55	1	35,439	0.00%
2023/09/12	4	38.44	2	38.25	38.45	2	37,017	0.01%
2023/09/11	9	38.58	10	38.40	38.20	-1	38,498	0.00%
2023/09/08	3	39.30	4	39.23	39.25	-1	38,420	0.00%
2023/09/07	15	39.71	3	39.73	39.65	12	38,624	0.03%
2023/09/06	15	40.43	0	0.00	40.15	15	38,619	0.04%
2023/09/05	3	40.35	3	40.35	40.35	0	38,718	0.00%
2023/09/04	7	39.77	5	39.77	39.90	2	38,830	0.01%
2023/09/01	8	40.19	6	40.38	39.75	2	38,850	0.01%
2023/08/31	0	40.43	36	40.52	40.55	-36	38,766	-0.09%
2023/08/30	13.1	41.42	7	41.46	40.95	6.1	38,883	0.02%
2023/08/29	21.1	41.49	10	41.57	41.20	11.1	39,373	0.03%
2023/08/28	5.1	41.23	5	41.35	41.35	0.1	40,556	0.00%
2023/08/25	22	42.06	9	41.84	41.70	13	40,916	0.03%
2023/08/24	67	44.20	61	43.56	43.30	6	40,875	0.01%
2023/08/23	8	43.71	21	43.47	44.00	-13	40,874	-0.03%
2023/08/22	18	43.47	44.2	43.58	43.20	-26.2	40,647	-0.06%
2023/08/21	40	43.69	45.3	43.70	43.30	-5.3	40,346	-0.01%
2023/08/18	77	45.23	66	45.63	44.05	11	39,988	0.03%
2023/08/17	11	42.40	31.2	42.37	43.10	-20.2	38,655	-0.05%
2023/08/16	122	42.90	13	42.67	43.00	109	38,358	0.28%	大買/鉅額交易
2023/08/15	27	44.01	66	44.10	43.35	-39	38,455	-0.10%
2023/08/14	50	42.62	49	42.32	42.80	1	38,131	0.00%
2023/08/11	30.1	43.09	128.1	43.47	42.85	-98	37,795	-0.26%	大賣/
2023/08/10	74.4	42.72	89.3	43.39	42.30	-14.9	37,397	-0.04%
2023/08/09	52.4	45.20	49	46.25	45.00	3.4	36,606	0.01%
2023/08/08	48.3	47.30	48	47.00	46.35	0.3	36,084	0.00%
2023/08/07	49	46.67	57.4	47.62	48.45	-8.4	35,289	-0.02%
2023/08/04	18.2	45.72	3.3	45.83	45.15	14.8	33,829	0.04%
2023/08/02	39	45.82	33.5	45.87	44.95	5.5	33,238	0.02%
2023/08/01	16	47.99	9.8	48.10	48.60	6.2	32,945	0.02%
2023/07/31	14	47.46	16.3	49.45	47.05	-2.3	32,749	-0.01%
2023/07/28	14.3	46.69	25	47.22	49.50	-10.7	32,343	-0.03%
2023/07/27	20	47.01	2	47.28	46.80	18	32,140	0.06%
2023/07/26	29.1	47.91	14.1	47.81	47.10	15	31,987	0.05%
2023/07/25	45	48.43	19	48.39	48.30	26	31,791	0.08%
2023/07/24	54.1	50.13	9	50.36	49.90	45.1	31,491	0.14%
2023/07/21	40.1	47.33	19.6	45.38	49.30	20.5	31,107	0.07%
2023/07/20	77.5	48.10	55.5	47.88	46.80	22	30,607	0.07%
2023/07/19	170.1	51.92	150.7	52.02	51.10	19.4	29,960	0.06%	大買/大賣/
2023/07/18	565.6	55.14	340.3	52.83	50.40	225.3	27,034	0.83%	大買/大賣/鉅額交易
2023/07/17	58	52.20	18	52.20	52.20	40	22,706	0.18%
2023/07/14	41	47.04	32.5	47.49	47.50	8.5	22,355	0.04%
2023/07/13	10	42.45	48.4	42.99	43.20	-38.4	21,592	-0.18%
2023/07/12	37	37.95	156.3	38.70	39.30	-119.3	20,937	-0.57%	大賣/鉅額交易
2023/07/11	26	35.81	11	35.63	35.75	15	18,866	0.08%
2023/07/10	1	35.05	0	35.20	34.90	1	18,579	0.01%
2023/07/07	5.1	35.41	5	35.40	35.35	0.1	18,406	0.00%
2023/07/06	10.1	35.96	5	36.64	35.55	5.1	18,239	0.03%
2023/07/05	28	36.84	79.4	36.46	36.15	-51.4	17,878	-0.29%
2023/07/04	49	37.07	51.2	37.18	37.70	-2.2	17,291	-0.01%
2023/07/03	4.5	36.14	30.1	36.09	35.95	-25.6	16,168	-0.16%
2023/06/30	24	34.43	23	34.71	34.95	1	15,723	0.01%
2023/06/29	31	34.77	13	34.85	34.70	18	15,578	0.12%
2023/06/28	17	35.06	17.3	34.97	34.70	-0.3	15,444	0.00%
2023/06/27	39.1	35.63	29.1	35.52	35.35	10	15,208	0.07%
2023/06/26	63.1	36.25	34	36.39	36.85	29.1	14,732	0.20%
2023/06/21	17.1	35.23	32	35.48	35.15	-15	13,755	-0.11%
2023/06/20	30	34.70	20.3	34.50	34.50	9.8	13,358	0.07%
2023/06/19	53.4	35.23	27.9	35.26	35.40	25.5	13,068	0.20%
2023/06/16	273.2	36.99	1,142.2	37.48	36.45	-869	12,329	-7.05%	大買/大賣/鉅額交易
2023/06/15	1,245.1	35.90	472	35.32	36.15	773.1	10,611	7.29%	大買/大賣/鉅額交易
2023/06/14	3	32.70	27	32.97	32.90	-24	9,027	-0.27%
2023/06/13	8	32.98	68.4	32.86	32.85	-60.4	8,882	-0.68%
2023/06/12	7	31.77	91.3	32.04	32.10	-84.3	8,565	-0.98%
2023/06/09	25.1	32.46	147	32.17	32.40	-122	8,506	-1.43%	大賣/鉅額交易
2023/06/08	3	31.92	7	32.09	31.55	-4	8,322	-0.05%
2023/06/07	0.1	32.30	13	32.33	32.40	-13	8,188	-0.16%
2023/06/06	27.4	32.27	43.1	31.94	31.95	-15.8	8,098	-0.20%
2023/06/05	19.1	33.34	14	33.18	32.65	5.1	7,965	0.06%
2023/06/02	41	32.98	33	33.33	32.90	8	7,652	0.10%
2023/06/01	118.2	33.37	113	33.27	33.40	5.2	7,043	0.07%	大買/大賣/
2023/05/31	28	31.55	32	31.87	31.95	-4	5,728	-0.07%
2023/05/30	28	31.16	6	31.28	31.00	22	5,203	0.42%
2023/05/29	25	31.26	26.1	30.99	31.40	-1.1	5,067	-0.02%
2023/05/25	0	0.00	2.1	29.55	29.50	-2.1	4,387	-0.05%
2023/05/24	1	29.25	0	0.00	29.20	1	4,322	0.02%
2023/05/23	0	0.00	1	29.75	29.25	-1	4,223	-0.02%
2023/05/22	6	30.23	1	30.10	30.15	5	4,015	0.12%
2023/05/19	1.1	30.23	6	29.57	30.20	-4.9	3,821	-0.13%
2023/05/18	1	28.65	0	0.00	28.40	1	3,282	0.03%
2023/05/17	0	0.00	14	28.30	28.35	-14	3,233	-0.43%
2023/05/16	0	0.00	7	28.24	28.25	-7	3,208	-0.22%
2023/05/10	1	27.85	1	27.95	28.15	0	3,350	0.00%
2023/05/09	14	27.99	0	0.00	27.95	14	3,426	0.41%
2023/05/05	6	28.19	0	0.00	28.15	6	3,512	0.17%
2023/05/03	0	0.00	19	28.26	28.35	-19	3,541	-0.54%
2023/05/02	0	0.00	5.5	28.30	28.35	-5.5	3,592	-0.15%
2023/04/28	2	28.35	1	28.45	28.40	1	3,608	0.03%
2023/04/27	8	28.15	0	0.00	28.30	8	3,589	0.22%
2023/04/25	0	0.00	3	28.10	28.10	-3	3,503	-0.09%
2023/04/24	1	28.20	0	0.00	28.30	1	3,441	0.03%
2023/04/21	0	0.00	5	27.85	27.75	-5	3,391	-0.15%
2023/04/20	5	27.95	0	0.00	27.85	5	3,378	0.15%
2023/04/19	4	28.10	0	0.00	27.95	4	3,349	0.12%
2023/04/18	8	28.36	0	0.00	28.25	8	3,297	0.24%
2023/04/17	42	28.48	2	28.55	28.60	40	3,244	1.23%
2023/04/14	5	27.98	0	0.00	28.10	5	3,103	0.16%
2023/04/13	3	27.93	0	0.00	27.80	3	3,054	0.10%
2023/04/12	10	27.75	0	0.00	27.75	10	3,082	0.32%
2023/04/11	10	27.90	0.1	27.90	27.90	9.9	3,085	0.32%
2023/04/10	1	27.45	2	27.50	27.40	-1	3,027	-0.03%
2023/04/07	0	0.00	0.1	27.45	27.40	-0.1	3,009	0.00%
2023/04/06	2	27.25	2	27.30	27.30	0	2,993	0.00%
2023/03/30	0	0.00	0.2	27.95	27.35	-0.2	2,995	-0.01%
2023/03/29	15	27.48	0	0.00	27.45	15	2,977	0.50%
2023/03/28	0	0.00	2.2	28.50	28.50	-2.2	3,005	-0.07%
2023/03/27	9	28.71	0	0.00	28.65	9	3,055	0.29%
2023/03/24	0	0.00	130.2	28.67	28.70	-130.2	3,060	-4.25%	大賣/鉅額交易
2023/03/23	14	28.60	0	0.00	28.60	14	3,023	0.46%
2023/03/22	0.1	28.85	0	0.00	28.80	0.1	3,014	0.00%
2023/03/21	8.2	28.50	0	0.00	28.55	8.2	2,995	0.27%
2023/03/20	2	28.35	3	28.25	28.35	-1	2,979	-0.03%
2023/03/17	1	28.00	0	0.00	28.00	1	2,965	0.03%
2023/03/16	0	0.00	2	28.00	27.90	-2	2,933	-0.07%
2023/03/15	3	28.22	0	0.00	28.20	3	2,914	0.10%
2023/03/14	0	0.00	101	28.25	28.25	-101	2,932	-3.44%	大賣/鉅額交易
2023/03/13	0	0.00	1	28.35	28.50	-1	2,929	-0.03%
2023/03/10	4	28.76	70	28.65	28.65	-66	2,899	-2.28%
2023/03/09	2	29.00	0.5	29.10	29.05	1.5	2,864	0.05%
2023/03/08	110	29.20	1	29.20	29.15	109	2,812	3.88%	大買/鉅額交易
2023/03/07	102	29.25	7	29.24	29.35	95	2,771	3.43%	大買/
2023/03/06	3	29.27	0	0.00	29.35	3	2,738	0.11%
2023/03/03	1	29.35	3	29.50	29.35	-2	2,700	-0.07%
2023/03/02	5	29.23	0	0.00	29.45	5	2,659	0.19%
2023/03/01	115.2	29.47	1	29.35	29.50	114.2	2,598	4.40%	大買/鉅額交易
2023/02/24	5	31.55	11.3	31.42	31.60	-6.3	2,429	-0.26%
2023/02/23	1	31.15	0.1	31.20	31.20	0.9	2,369	0.04%
2023/02/21	4	30.86	1	31.00	31.10	3	2,378	0.13%
2023/02/20	0	0.00	0.5	30.95	30.95	-0.5	2,453	-0.02%
2023/02/16	3	30.92	0	0.00	30.90	3	2,530	0.12%
2023/02/15	4	30.75	5	30.90	30.75	-1	2,600	-0.04%
2023/02/14	0.3	30.85	9	31.04	31.05	-8.7	2,588	-0.34%
2023/02/13	0.2	30.70	0	0.00	30.70	0.2	2,686	0.01%
2023/02/10	8	30.74	2	30.75	30.80	6	2,686	0.22%
2023/02/09	20	31.02	54.3	31.00	30.90	-34.3	2,666	-1.28%
2023/02/08	14	31.88	7	31.86	31.85	7	2,565	0.27%
2023/02/07	1	31.85	10	31.71	31.85	-9	2,512	-0.36%
2023/02/06	10.4	31.40	3.1	31.55	31.50	7.3	2,430	0.30%
2023/02/03	11	30.89	5	31.15	31.40	6	2,400	0.25%
2023/02/02	0.1	30.80	3	30.87	30.85	-3	2,337	-0.13%
2023/02/01	25	30.83	3.1	30.77	30.75	21.9	2,309	0.95%
2023/01/31	2.2	30.63	2.2	30.74	30.80	-0.1	2,285	0.00%
2023/01/16	1	29.95	0	0.00	29.90	1	2,190	0.05%
2023/01/13	2	30.10	6	30.19	30.05	-4	2,179	-0.18%
2023/01/12	1	30.20	1.1	30.15	30.15	-0.1	2,169	0.00%
2023/01/11	1	30.15	1.4	30.19	30.10	-0.4	2,177	-0.02%
2023/01/10	4	30.25	16	30.01	30.10	-12	2,167	-0.55%
2023/01/09	6	29.65	0	0.00	29.75	6	2,122	0.28%
2023/01/06	1	29.55	0	0.00	29.50	1	2,120	0.05%
2023/01/05	2	29.55	0	0.00	29.50	2	2,135	0.09%
2023/01/03	0	0.00	1	29.55	29.60	-1	2,154	-0.05%
2022/12/30	0	0.00	10	30.02	29.50	-10	2,154	-0.46%
2022/12/29	0	0.00	3.7	29.69	29.70	-3.7	2,083	-0.18%
2022/12/28	0	0.00	0.2	29.29	29.15	-0.2	2,050	-0.01%
2022/12/27	3	29.55	0	0.00	29.60	3	2,047	0.15%
2022/12/26	0	0.00	0.4	29.65	29.55	-0.4	2,050	-0.02%
2022/12/23	3	29.60	1	29.50	29.70	2	2,062	0.10%
2022/12/22	0.1	29.95	6	29.88	29.75	-5.9	2,115	-0.28%
2022/12/21	1	29.85	2	30.00	29.75	-1	2,089	-0.05%
2022/12/20	8.1	29.76	12	29.98	29.60	-3.9	2,060	-0.19%
2022/12/19	2.5	29.90	5.1	29.99	29.75	-2.6	2,012	-0.13%
2022/12/16	0	0.00	4.4	29.64	29.40	-4.4	1,889	-0.23%
2022/12/15	1	29.40	0.2	29.64	29.70	0.8	1,844	0.04%
2022/12/14	0	0.00	6.2	29.73	29.75	-6.2	1,853	-0.33%
2022/12/13	0	0.00	1	29.65	29.65	-1	1,821	-0.05%
2022/12/12	0	0.00	1	29.35	29.45	-1	1,810	-0.06%
2022/12/09	1	29.30	0	0.00	29.30	1	1,822	0.05%
2022/12/08	2	29.25	1	29.05	29.20	1	1,818	0.05%
2022/12/07	2	28.85	0.2	29.00	29.00	1.9	1,826	0.10%
2022/12/06	5	29.45	0	0.00	29.20	5	1,803	0.28%
2022/12/05	6.1	29.81	2	29.75	29.70	4.1	1,764	0.23%
2022/12/02	0	30.00	1	29.95	29.95	-1	1,791	-0.05%
2022/12/01	0	0.00	11.3	30.04	29.95	-11.3	1,794	-0.63%
2022/11/30	0	0.00	3	29.75	29.75	-3	1,770	-0.17%
2022/11/29	6	29.31	2	29.60	29.60	4	1,748	0.23%
2022/11/28	0	29.35	1	29.40	29.50	-1	1,737	-0.06%
2022/11/25	0.7	29.38	4	29.35	29.30	-3.3	1,734	-0.19%
2022/11/24	10	29.25	2	29.25	29.30	8	1,718	0.47%
2022/11/23	2	29.25	0	0.00	29.25	2	1,714	0.12%
2022/11/22	3	29.10	5.7	29.10	29.20	-2.7	1,725	-0.16%
2022/11/21	5	29.10	5.1	29.00	29.05	-0.1	1,716	-0.01%
2022/11/18	5	28.95	17.3	29.22	28.95	-12.3	1,727	-0.71%
2022/11/17	0	0.00	6	29.24	29.20	-6	1,703	-0.35%
2022/11/16	5.7	29.34	11	29.23	29.15	-5.3	1,685	-0.31%
2022/11/15	0	0.00	1	28.90	28.85	-1	1,608	-0.06%
2022/11/14	7	28.84	4	28.89	28.85	3	1,586	0.19%
2022/11/11	5.3	28.66	15	28.69	28.60	-9.7	1,541	-0.63%
2022/11/10	9.1	28.21	2	28.15	28.30	7.1	1,488	0.47%
2022/11/09	9	28.34	11	28.51	28.30	-2	1,472	-0.14%
2022/11/08	2	27.90	0	0.00	27.85	2	1,396	0.14%
2022/11/07	6	27.66	3	27.70	27.70	3	1,428	0.21%
2022/11/04	0	0.00	2	27.50	27.60	-2	1,456	-0.14%
2022/11/02	2	27.33	0	0.00	27.35	2	1,595	0.13%
2022/11/01	0	0.00	3	27.05	27.25	-3	1,641	-0.18%
2022/10/25	2	26.70	0	0.00	26.55	2	1,686	0.12%
2022/10/24	0.2	26.65	0	0.00	26.55	0.2	1,688	0.01%
2022/10/14	4	26.70	0	0.00	26.55	4	1,765	0.23%
2022/10/13	7	26.49	16	26.35	26.25	-9	1,785	-0.50%
2022/10/11	0	0.00	0	26.80	26.70	0	1,805	0.00%
2022/10/07	0	0.00	2	27.40	27.45	-2	1,794	-0.11%
2022/10/06	0	0.00	10	27.35	27.30	-10	1,797	-0.56%
2022/10/04	0	0.00	8	27.23	27.30	-8	1,830	-0.44%
2022/10/03	0.3	26.90	5	26.75	26.90	-4.8	1,833	-0.26%
2022/09/30	6.1	26.85	0	0.00	27.00	6.1	1,852	0.33%
2022/09/29	0	0.00	1	27.20	27.15	-1	1,855	-0.05%
2022/09/28	1	26.15	0	0.00	26.15	1	1,804	0.06%
2022/09/26	4	26.64	0	0.00	26.50	4	1,808	0.22%
2022/09/23	0	0.00	3	27.45	27.35	-3	1,795	-0.17%
2022/09/19	0.1	27.85	0	0.00	27.75	0.1	1,876	0.01%
2022/09/14	1	28.00	0	0.00	28.00	1	1,984	0.05%
2022/09/08	4	27.88	3	28.30	28.10	1	2,205	0.05%
2022/09/06	2	27.60	0	0.00	27.35	2	2,158	0.09%
2022/09/05	3.1	27.85	0	0.00	27.75	3.1	2,153	0.14%
2022/09/02	2	27.90	0	0.00	27.80	2	2,165	0.09%
2022/08/30	1	28.00	1	28.10	28.05	0	2,148	0.00%
2022/08/26	1	28.55	0	0.00	28.40	1	2,127	0.05%
2022/08/18	0	0.00	20	28.45	28.70	-20	2,138	-0.94%
2022/08/12	2	29.00	3	29.00	28.90	-1	2,128	-0.05%
2022/08/10	2	29.20	6	29.30	29.10	-4	2,090	-0.19%
2022/08/09	3	29.45	25	29.06	29.45	-22	2,078	-1.06%
2022/08/08	0	0.00	13	28.68	28.70	-13	2,003	-0.65%
2022/08/05	0	0.00	4	28.15	28.30	-4	1,993	-0.20%
2022/08/04	4	27.85	1	27.80	28.00	3	2,026	0.15%
2022/07/26	0	0.00	1	28.05	28.00	-1	2,215	-0.05%
2022/07/25	0.4	28.10	1	28.05	28.05	-0.6	2,244	-0.03%
2022/07/21	2	27.85	1	27.95	28.05	1	2,251	0.04%
2022/07/20	3.1	27.25	5	27.50	27.20	-1.9	2,235	-0.09%
2022/07/19	0	0.00	4	27.36	27.35	-4	2,259	-0.18%
2022/07/18	1	27.00	0	0.00	27.05	1	2,256	0.04%
2022/07/15	0.5	27.05	0	0.00	27.00	0.5	2,247	0.02%
2022/07/14	0	0.00	0.2	26.70	27.10	-0.2	2,267	-0.01%
2022/07/13	2	26.78	0	0.00	26.80	2	2,280	0.09%
2022/07/11	1	27.00	0	0.00	27.00	1	2,286	0.04%
2022/07/01	1	27.25	0.2	26.95	26.80	0.8	2,488	0.03%
2022/06/30	4	27.39	0	0.00	27.45	4	2,556	0.16%
2022/06/29	1	28.00	0	0.00	28.10	1	2,619	0.04%
2022/06/28	0	0.00	0.1	28.15	28.35	-0.1	2,820	0.00%
2022/06/27	3	28.80	3	28.80	28.80	0	2,991	0.00%
2022/06/24	0	0.00	1	28.55	28.45	-1	3,084	-0.03%
2022/06/23	0	0.00	2	28.15	28.20	-2	3,156	-0.06%
2022/06/22	5	28.53	7	28.67	28.35	-2	3,196	-0.06%
2022/06/21	5	28.74	8.2	28.66	28.70	-3.2	3,201	-0.10%
2022/06/17	0	0.00	1	27.85	27.90	-1	3,077	-0.03%
2022/06/14	0	0.00	4	27.80	27.90	-4	3,145	-0.13%
2022/06/13	0	0.00	3	27.90	27.90	-3	3,175	-0.09%
2022/06/10	1	28.20	0	0.00	28.20	1	3,200	0.03%
2022/06/09	2	27.95	2	28.10	28.00	0	3,220	0.00%
2022/06/07	10	28.00	1	28.00	28.00	9	3,332	0.27%
2022/06/06	2	27.90	0	0.00	27.85	2	3,402	0.06%
2022/06/02	1	27.95	2	28.00	28.00	-1	3,636	-0.03%
2022/05/31	5	27.85	1	28.00	28.00	4	3,798	0.11%
2022/05/27	0	0.00	6	27.65	27.60	-6	3,954	-0.15%
2022/05/26	2	27.60	0	0.00	27.50	2	4,251	0.05%
2022/05/25	2	27.30	2	27.60	27.55	0	4,316	0.00%
2022/05/24	0	0.00	1	27.50	27.45	-1	4,390	-0.02%
2022/05/23	1	27.60	6	27.68	27.60	-5	4,443	-0.11%
2022/05/19	1	26.80	0	0.00	26.90	1	4,639	0.02%
2022/05/18	0.1	27.05	0	0.00	27.20	0.1	4,660	0.00%
2022/05/17	0	0.00	7	26.90	27.05	-7	4,720	-0.15%
2022/05/16	1	26.85	1	27.15	26.85	0	4,764	0.00%
2022/05/13	1	26.30	0	26.55	26.55	1	4,848	0.02%
2022/05/12	9	26.37	5.1	26.13	26.15	3.9	4,878	0.08%
2022/05/11	1	26.80	0	0.00	26.65	1	4,858	0.02%
2022/05/09	2	27.53	0	0.00	27.50	2	4,832	0.04%
2022/05/06	4	27.91	0	0.00	27.85	4	4,838	0.08%
2022/05/04	0	0.00	10	28.15	28.00	-10	4,843	-0.21%
2022/05/03	0	0.00	4	27.93	27.95	-4	4,898	-0.08%
2022/04/29	3.1	27.80	0	0.00	27.75	3.1	4,951	0.06%
2022/04/27	3	27.53	0	0.00	27.80	3	5,007	0.06%
2022/04/25	1.2	28.04	1.1	28.15	27.95	0.1	5,038	0.00%
2022/04/21	1.1	28.65	1	28.80	28.80	0.1	5,150	0.00%
2022/04/20	0	0.00	1.1	28.51	28.75	-1.1	5,174	-0.02%
2022/04/19	10	28.40	1	28.40	28.35	9	5,190	0.17%
2022/04/18	1.1	28.15	0	0.00	28.10	1.1	5,247	0.02%
2022/04/15	2	28.20	0	0.00	28.35	2	5,300	0.04%
2022/04/14	0	0.00	1	28.55	28.55	-1	5,386	-0.02%
2022/04/13	5.1	28.19	2	28.25	28.20	3.1	5,452	0.06%
2022/04/12	0	0.00	10	28.10	28.25	-10	5,478	-0.18%
2022/04/11	1.1	28.31	0	0.00	28.20	1.1	5,506	0.02%
2022/04/07	6	28.28	2	28.50	28.25	4	5,830	0.07%
2022/04/06	4	28.83	1	28.85	28.90	3	6,006	0.05%
2022/04/01	5	29.23	10	29.25	29.35	-5	6,019	-0.08%
2022/03/31	27	29.70	2	29.68	29.55	25	6,065	0.41%
2022/03/30	1	31.85	3	31.90	31.75	-2	5,901	-0.03%
2022/03/29	15.2	31.94	2.3	32.01	31.85	12.9	5,822	0.22%
2022/03/28	26	31.99	11	32.00	32.05	15	5,755	0.26%
2022/03/25	52	32.43	12	32.50	32.40	40	5,732	0.70%
2022/03/24	8	32.24	0	0.00	32.50	8	5,822	0.14%
2022/03/23	0.8	32.30	0	0.00	32.30	0.8	6,297	0.01%
2022/03/22	1	32.10	4	32.05	32.20	-3	6,533	-0.05%
2022/03/21	2	31.95	0	0.00	32.00	2	6,617	0.03%
2022/03/18	21	31.87	0	0.00	31.75	21	6,829	0.31%
2022/03/17	4	31.94	0	0.00	32.00	4	7,234	0.06%
2022/03/16	7	31.66	19	31.89	31.80	-12	7,434	-0.16%
2022/03/15	0	0.00	0.2	31.80	31.75	-0.2	7,477	0.00%
2022/03/14	0	0.00	0.9	31.95	32.05	-0.9	7,549	-0.01%
2022/03/11	10	31.80	0	0.00	31.75	10	7,637	0.13%
2022/03/10	13	31.89	6	31.85	31.85	7	7,640	0.09%
2022/03/09	3	31.40	1	31.50	31.45	2	7,658	0.03%
2022/03/08	14.1	31.86	8	31.52	31.20	6.1	7,690	0.08%
2022/03/07	4.1	32.64	5	32.50	32.35	-0.9	7,534	-0.01%
2022/03/04	2	32.98	4	33.10	33.05	-2	7,568	-0.03%
2022/03/03	10	33.00	115	33.00	33.05	-105	7,699	-1.36%	大賣/鉅額交易
2022/03/02	1.3	32.71	2	32.50	32.70	-0.7	7,913	-0.01%
2022/03/01	118.5	32.33	19	32.39	32.60	99.5	8,286	1.20%	大買/
2022/02/25	2	33.55	4	33.70	33.55	-2	8,201	-0.02%
2022/02/24	2	33.65	14	33.75	33.70	-12	8,397	-0.14%
2022/02/23	1	34.30	12	34.31	34.30	-11	8,850	-0.12%
2022/02/22	8	33.90	2	33.90	33.95	6	10,310	0.06%
2022/02/21	7	34.41	2	34.40	34.45	5	10,599	0.05%
2022/02/18	2	33.93	0	0.00	33.95	2	11,073	0.02%
2022/02/17	5	34.11	23	34.24	34.00	-18	11,685	-0.15%
2022/02/16	6	34.02	3	34.00	34.00	3	11,823	0.03%
2022/02/15	3	34.22	1	34.15	33.75	2	12,048	0.02%
2022/02/14	2.1	33.63	0	0.00	33.90	2.1	11,967	0.02%
2022/02/11	5	33.66	4	33.55	33.75	1	11,970	0.01%
2022/02/10	4	33.63	0	0.00	33.70	4	11,976	0.03%
2022/02/09	1	33.55	1	33.75	33.75	0	11,960	0.00%
2022/02/08	0	0.00	10	33.40	33.50	-10	11,952	-0.08%
2022/01/26	0	0.00	3.3	32.32	32.30	-3.3	12,069	-0.03%
2022/01/25	57	32.27	5	32.29	32.25	52	12,060	0.43%
2022/01/24	2	32.50	0	0.00	32.80	2	12,018	0.02%
2022/01/21	3	33.47	10	33.45	33.10	-7	11,989	-0.06%
2022/01/20	0	0.00	4	33.69	33.75	-4	11,943	-0.03%
2022/01/19	0.2	33.60	0	0.00	33.50	0.2	11,931	0.00%
2022/01/18	2	33.90	2	33.83	33.75	0	11,920	0.00%
2022/01/17	4	33.50	0	0.00	33.60	4	11,862	0.03%
2022/01/14	2	33.05	7	33.00	33.00	-5	11,802	-0.04%
2022/01/13	0	0.00	1	33.50	33.50	-1	11,708	-0.01%
2022/01/12	13.1	33.52	0	0.00	33.40	13.1	11,669	0.11%
2022/01/11	5	33.35	1	33.60	33.50	4	11,629	0.03%
2022/01/10	1	33.75	1	33.70	33.65	0	11,562	0.00%
2022/01/06	4	34.03	1	34.50	34.45	3	11,401	0.03%
2022/01/05	2	34.30	6.6	34.27	34.20	-4.6	11,325	-0.04%
2022/01/04	0	0.00	6	34.50	34.50	-6	11,295	-0.05%
2022/01/03	1.1	34.83	3	34.72	34.50	-1.9	11,256	-0.02%
2021/12/30	5.2	34.95	10	35.15	35.20	-4.8	11,091	-0.04%
2021/12/29	12	34.93	35	34.88	34.95	-23	10,858	-0.21%
2021/12/28	1	34.40	10	34.52	34.50	-9	10,623	-0.08%
2021/12/27	0	0.00	9	34.28	34.35	-9	10,562	-0.09%
2021/12/24	6	33.84	13	33.83	33.80	-7	10,479	-0.07%
2021/12/23	2	34.00	49	33.96	34.00	-47	10,452	-0.45%
2021/12/22	6	33.90	0	0.00	33.70	6	10,393	0.06%
2021/12/21	5	33.80	10	33.85	33.90	-5	10,374	-0.05%
2021/12/20	3	33.70	2.4	33.61	33.70	0.6	10,357	0.01%
2021/12/17	80.1	34.64	53	34.56	34.10	27.1	10,305	0.26%
2021/12/16	22	34.09	18	34.14	34.40	4	9,813	0.04%
2021/12/15	6	33.83	0	0.00	33.70	6	9,596	0.06%
2021/12/14	7	33.91	7	34.09	33.85	0	9,587	0.00%
2021/12/13	27	34.12	13	34.27	34.10	14	9,414	0.15%
2021/12/10	3.1	33.44	38	33.35	33.40	-34.9	9,008	-0.39%
2021/12/09	0	0.00	2.5	32.79	32.75	-2.5	8,775	-0.03%
2021/12/08	6	32.70	4.2	32.71	32.70	1.8	8,721	0.02%
2021/12/07	14.1	32.59	4	32.63	32.80	10.1	8,643	0.12%
2021/12/06	13	32.30	1	32.30	32.30	12	8,531	0.14%
2021/12/03	7	32.22	1	32.15	32.20	6	8,534	0.07%
2021/12/02	3	31.90	6.1	31.76	31.70	-3.1	8,484	-0.04%
2021/12/01	3	31.82	0	0.00	32.15	3	8,477	0.04%
2021/11/30	4	32.24	12.9	32.19	32.00	-8.9	8,680	-0.10%
2021/11/29	9	31.73	66.2	31.82	31.70	-57.2	8,595	-0.66%
2021/11/26	21.4	32.01	27.6	31.99	32.00	-6.2	8,421	-0.07%
2021/11/25	44	33.33	59	33.02	32.90	-15	8,127	-0.18%
2021/11/24	6	33.82	22.2	33.70	34.00	-16.2	7,668	-0.21%
2021/11/23	31	34.04	15	34.10	33.90	16	7,460	0.21%
2021/11/22	40	34.34	74.7	34.17	34.50	-34.7	7,209	-0.48%
2021/11/19	159	34.03	63	34.16	34.40	96	6,688	1.44%	大買/
2021/11/18	10	31.91	48	31.78	32.10	-38	5,175	-0.73%
2021/11/17	48	32.19	61.5	31.97	31.75	-13.5	4,806	-0.28%
2021/11/16	47.5	31.12	153.2	31.29	32.10	-105.7	4,217	-2.51%	大賣/鉅額交易
2021/11/15	3	30.08	16	30.16	30.10	-13	3,605	-0.36%
2021/11/12	13	29.72	22	29.63	29.70	-9	3,436	-0.26%
2021/11/11	2	28.95	2	29.15	29.10	0	3,242	0.00%
2021/11/10	0	0.00	2	29.20	29.25	-2	3,266	-0.06%
2021/11/09	3	29.05	7.8	28.99	29.05	-4.8	3,292	-0.15%
2021/11/04	0.1	29.00	0	0.00	28.90	0.1	3,313	0.00%
2021/11/03	0	0.00	7	29.14	29.25	-7	3,272	-0.21%
2021/11/02	0	0.00	1	28.90	28.75	-1	3,183	-0.03%
2021/11/01	1	28.80	23	28.81	28.80	-22	3,173	-0.69%
2021/10/29	0	0.00	1	28.75	28.75	-1	3,165	-0.03%
2021/10/28	0	0.00	3	28.45	28.60	-3	3,143	-0.10%
2021/10/27	1	28.50	0	0.00	28.55	1	3,137	0.03%
2021/10/26	1	28.45	10	28.40	28.35	-9	3,135	-0.29%
2021/10/14	20	28.05	0	0.00	27.95	20	3,521	0.57%
2021/10/12	0	0.00	1	28.20	28.35	-1	3,804	-0.03%
2021/10/05	20	27.63	0	0.00	27.75	20	5,994	0.33%
2021/10/04	22.1	27.72	30	27.95	27.70	-8	5,984	-0.13%
2021/10/01	3	28.10	0	0.00	28.05	3	5,963	0.05%
2021/09/29	0	0.00	1	28.50	28.60	-1	5,954	-0.02%
2021/09/28	2	29.00	10	28.95	29.00	-8	5,947	-0.13%
2021/09/27	0	0.00	1	29.05	28.95	-1	5,926	-0.02%
2021/09/24	0	0.00	11	29.15	29.05	-11	5,964	-0.18%
2021/09/23	0	0.00	5	28.60	28.70	-5	5,876	-0.09%
2021/09/22	0	0.00	1	28.25	28.70	-1	5,856	-0.02%
2021/09/16	2	28.85	79	28.69	28.70	-77	5,753	-1.34%
2021/09/15	1	28.50	0	0.00	28.30	1	5,696	0.02%
2021/09/14	40	28.21	0	0.00	28.20	40	5,662	0.71%
2021/09/13	5	28.05	0	0.00	28.10	5	5,666	0.09%
2021/09/10	0	0.00	20	28.15	28.15	-20	5,659	-0.35%
2021/09/08	9	28.38	0	0.00	28.30	9	5,646	0.16%
2021/09/07	8	28.60	3	28.90	28.70	5	5,619	0.09%
2021/09/06	7	28.89	7	29.07	28.80	0	5,621	0.00%
2021/09/03	14	28.86	35.8	29.00	28.95	-21.8	5,543	-0.39%
2021/09/02	0	0.00	3	28.35	28.30	-3	5,309	-0.06%
2021/09/01	7.1	27.96	6	28.05	28.05	1.1	5,276	0.02%
2021/08/30	0	0.00	2	27.75	27.80	-2	5,344	-0.04%
2021/08/27	1	27.80	0	0.00	27.75	1	5,384	0.02%
2021/08/26	2	27.80	1	27.90	27.80	1	5,434	0.02%
2021/08/25	0	0.00	2	27.65	27.90	-2	5,458	-0.04%
2021/08/23	0	0.00	10	27.18	27.55	-10	5,549	-0.18%
2021/08/20	0	0.00	60	27.00	27.00	-60	5,554	-1.08%
2021/08/19	1	27.40	0	0.00	27.10	1	5,566	0.02%
2021/08/18	20	27.40	0	0.00	27.60	20	5,550	0.36%
2021/08/17	5	27.50	6	27.64	27.50	-1	5,566	-0.02%
2021/08/16	3	27.95	2	27.95	27.90	1	5,546	0.02%
2021/08/13	0	0.00	5	28.40	28.30	-5	5,520	-0.09%
2021/08/12	0	0.00	1	27.90	28.10	-1	5,470	-0.02%
2021/08/11	2	27.75	63	27.89	27.80	-61	5,515	-1.11%
2021/08/09	1	28.50	0	0.00	28.50	1	5,694	0.02%
2021/08/06	50	28.80	8	28.71	28.80	42	5,769	0.73%
2021/08/05	0	0.00	29	28.60	28.60	-29	5,867	-0.49%
2021/08/04	2	28.68	3.7	28.59	28.60	-1.7	6,109	-0.03%
2021/08/02	0	0.00	3	28.40	28.40	-3	6,269	-0.05%
2021/07/29	0	28.50	0	0.00	28.45	0	6,372	0.00%
2021/07/28	3	28.27	5	28.25	28.35	-2	6,441	-0.03%
2021/07/27	0	0.00	3	28.77	28.80	-3	6,594	-0.05%
2021/07/26	1	28.20	5	28.25	28.25	-4	6,646	-0.06%
2021/07/23	6	28.25	2	28.25	28.25	4	7,059	0.06%
2021/07/22	10	27.99	0	0.00	27.90	10	7,312	0.14%
2021/07/21	4	27.94	23	28.03	27.90	-19	7,324	-0.26%
2021/07/20	4	28.08	0	0.00	28.10	4	7,314	0.05%
2021/07/19	12	28.48	8	28.51	28.45	4	7,288	0.05%
2021/07/16	0	0.00	52	29.05	29.10	-52	7,285	-0.71%
2021/07/15	12	29.27	4.9	29.35	29.50	7.1	7,344	0.10%
2021/07/14	7	29.36	26.1	29.55	29.25	-19.1	7,416	-0.26%
2021/07/13	126.7	30.73	88.2	30.92	29.55	38.5	7,341	0.52%	大買/
2021/07/12	49	29.22	31.1	29.95	30.45	17.9	5,937	0.30%
2021/07/09	6	28.10	17	28.14	28.15	-11	5,467	-0.20%
2021/07/08	15	28.06	0	0.00	28.05	15	5,561	0.27%
2021/07/07	0	0.00	2	27.95	27.95	-2	5,654	-0.04%
2021/07/06	3.8	28.08	0	0.00	28.05	3.8	5,724	0.07%
2021/07/05	18	28.04	0	0.00	28.00	18	5,777	0.31%
2021/07/02	4	28.05	0	0.00	27.90	4	5,812	0.07%
2021/07/01	6	27.97	9	28.08	28.00	-3	5,852	-0.05%
2021/06/29	1	27.55	0.8	27.55	27.55	0.2	5,913	0.00%
2021/06/28	0	0.00	28	27.65	27.70	-28	5,966	-0.47%
2021/06/25	4	27.79	1	27.85	27.75	3	6,021	0.05%
2021/06/24	0	0.00	3	27.80	27.80	-3	6,065	-0.05%
2021/06/23	0	0.00	1.2	27.79	27.80	-1.2	6,143	-0.02%
2021/06/22	1	27.70	2	27.73	27.70	-1	6,248	-0.02%
2021/06/21	6	27.58	2	27.60	27.65	4	6,351	0.06%
2021/06/18	3	27.85	1	28.05	28.00	2	6,456	0.03%
2021/06/17	8	27.85	1	27.55	27.90	7	6,533	0.11%
2021/06/15	0	0.00	6	27.92	27.90	-6	6,659	-0.09%
2021/06/11	1	27.50	50	27.52	27.50	-49	6,697	-0.73%
2021/06/10	0	0.00	2	27.53	27.55	-2	6,765	-0.03%
2021/06/09	1	27.75	0	0.00	27.70	1	6,812	0.01%
2021/06/07	5.4	27.99	0	0.00	28.00	5.4	7,096	0.08%
2021/06/03	0	0.00	2	28.55	28.65	-2	7,636	-0.03%
2021/06/02	3	28.25	3	28.23	28.20	0	7,630	0.00%
2021/06/01	2	28.25	0.6	28.27	28.20	1.4	7,645	0.02%
2021/05/31	0	0.00	8.1	28.25	28.20	-8.1	7,625	-0.11%
2021/05/28	0	0.00	2.3	28.24	28.20	-2.3	7,626	-0.03%
2021/05/27	2	28.20	1	28.10	28.15	1	7,729	0.01%
2021/05/26	6	28.10	1	28.20	28.25	5	7,825	0.06%
2021/05/25	0	0.00	8	28.29	28.25	-8	7,869	-0.10%
2021/05/24	0	0.00	1	27.55	27.90	-1	7,959	-0.01%
2021/05/21	0	0.00	4.5	27.30	27.30	-4.5	8,241	-0.05%
2021/05/20	3	27.13	0	0.00	27.00	3	8,340	0.04%
2021/05/19	1.2	27.21	1	26.95	26.95	0.2	8,349	0.00%
2021/05/18	0	0.00	5	26.57	27.00	-5	8,339	-0.06%
2021/05/17	92.5	26.05	1	26.05	25.65	91.5	8,341	1.10%
2021/05/14	10	27.23	12	27.24	27.45	-2	8,180	-0.02%
2021/05/13	8	26.83	1	26.80	27.00	7	8,103	0.09%
2021/05/12	42.8	27.16	30	26.96	27.45	12.8	7,988	0.16%
2021/05/11	38	28.93	3	28.70	28.60	35	7,759	0.45%
2021/05/10	14	29.06	0	0.00	29.00	14	7,676	0.18%
2021/05/07	1	28.95	5	29.30	29.30	-4	7,685	-0.05%
2021/05/06	4	28.96	10	28.99	28.90	-6	7,676	-0.08%
2021/05/05	15	29.09	3	29.07	28.80	12	7,625	0.16%
2021/05/04	28	28.89	11	28.65	28.85	17	7,576	0.22%
2021/05/03	21	30.03	21	30.08	29.75	0	7,425	0.00%
2021/04/29	53.2	30.74	28	30.90	30.60	25.2	7,303	0.35%
2021/04/28	20	30.01	17	30.16	30.30	3	6,924	0.04%
2021/04/27	10	29.46	1.1	29.48	29.50	8.9	6,734	0.13%
2021/04/26	3	29.35	21	29.40	29.40	-18	6,735	-0.27%
2021/04/23	10	29.39	0	0.00	29.35	10	6,707	0.15%
2021/04/22	45	30.15	0	0.00	29.35	45	6,801	0.66%
2021/04/21	6	30.19	8	30.08	30.15	-2	6,734	-0.03%
2021/04/20	11	29.75	9	29.72	29.80	2	6,621	0.03%
2021/04/19	9	29.33	12	29.33	29.35	-3	6,537	-0.05%
2021/04/16	35	29.11	1	29.05	29.15	34	6,590	0.52%
2021/04/14	30	28.75	1	28.75	28.65	29	6,617	0.44%
2021/04/13	10	29.00	0	0.00	28.90	10	6,607	0.15%
2021/04/12	24	29.48	18	29.55	29.30	6	6,532	0.09%
2021/04/09	129	29.29	125	29.30	29.45	4	6,479	0.06%	大買/大賣/
2021/04/08	17	29.15	0	0.00	29.20	17	6,460	0.26%
2021/04/07	1	28.95	0	0.00	29.15	1	6,483	0.02%
2021/04/06	5	29.15	17	29.10	29.05	-12	6,496	-0.18%
2021/04/01	0	0.00	18	29.06	29.15	-18	6,453	-0.28%
2021/03/31	1	28.80	5.7	28.71	28.85	-4.7	6,398	-0.07%
2021/03/30	2	28.55	0	0.00	28.70	2	6,349	0.03%
2021/03/29	13	28.67	0	0.00	28.65	13	6,295	0.21%
2021/03/26	4.3	28.60	0	0.00	28.60	4.3	6,283	0.07%
2021/03/25	3	28.68	8	28.66	28.65	-5	6,276	-0.08%
2021/03/24	1	29.40	14	29.32	29.30	-13	6,234	-0.21%
2021/03/23	0	0.00	14	29.22	29.25	-14	6,178	-0.23%
2021/03/22	8	28.90	2.1	29.05	28.95	5.9	6,122	0.10%
2021/03/19	11	28.96	2	29.00	29.10	9	6,135	0.15%
2021/03/18	2	29.05	3	29.08	29.05	-1	6,113	-0.02%
2021/03/17	11	29.06	1	29.10	29.10	10	6,181	0.16%
2021/03/16	4	29.13	2.1	29.15	29.15	1.9	6,395	0.03%
2021/03/15	23	29.06	1.1	28.96	29.10	21.9	6,548	0.33%
2021/03/12	52	28.74	55	28.81	28.95	-3	7,216	-0.04%
2021/03/11	125	28.82	5.1	28.75	28.80	119.9	7,457	1.61%	大買/鉅額交易
2021/03/10	138	28.76	8	28.80	28.80	130	7,347	1.77%	大買/鉅額交易
2021/03/09	74.3	28.36	1	28.40	28.45	73.3	7,224	1.01%
2021/03/08	2	30.53	1	30.35	30.30	1	6,814	0.01%
2021/03/04	5	30.37	0	0.00	30.40	5	6,845	0.07%
2021/03/03	4	30.58	115	30.50	30.60	-111	6,834	-1.62%	大賣/鉅額交易
2021/03/02	29.5	30.74	13	31.19	30.60	16.5	6,832	0.24%
2021/02/26	4.5	30.44	0	0.00	30.95	4.5	6,770	0.07%
2021/02/25	0.4	30.60	5	30.95	30.65	-4.6	6,746	-0.07%
2021/02/24	32.2	30.69	17	30.67	30.50	15.2	6,816	0.22%
2021/02/23	44.1	30.92	33.4	30.85	31.00	10.7	6,687	0.16%
2021/02/22	10	30.20	3	30.10	30.25	7	6,367	0.11%
2021/02/19	0	0.00	2	29.78	29.90	-2	6,263	-0.03%
2021/02/18	2	29.55	0	0.00	29.65	2	6,260	0.03%
2021/02/17	6	29.35	1.5	29.35	29.40	4.5	6,317	0.07%
2021/02/05	1	29.25	0	0.00	29.25	1	6,284	0.02%
2021/02/04	1	29.15	0	0.00	29.15	1	6,286	0.02%
2021/02/03	0	0.00	1	29.30	29.30	-1	6,351	-0.02%
2021/02/02	0	0.00	8	29.20	29.25	-8	6,382	-0.13%
2021/02/01	0	0.00	1	28.85	29.00	-1	6,387	-0.02%
2021/01/29	2.3	29.09	0	0.00	29.10	2.3	6,375	0.04%
2021/01/28	8	29.24	0	0.00	29.30	8	6,332	0.13%
2021/01/26	11	29.55	10.1	29.45	29.35	0.9	6,288	0.01%
2021/01/25	0	0.00	2	29.50	29.50	-2	6,277	-0.03%
2021/01/22	0.2	29.20	0	0.00	29.30	0.2	6,252	0.00%
2021/01/20	2.1	29.36	14	29.46	29.15	-11.9	6,197	-0.19%
2021/01/19	0.2	30.00	3.3	29.95	29.80	-3.1	6,118	-0.05%
2021/01/18	1	29.80	0	0.00	29.90	1	6,074	0.02%
2021/01/15	2	29.98	2	30.15	29.85	0	6,042	0.00%
2021/01/14	5	30.05	0	0.00	30.05	5	5,906	0.08%
2021/01/13	5	29.90	3.3	29.75	29.85	1.7	5,892	0.03%
2021/01/12	11.6	29.75	1	29.80	29.80	10.6	5,874	0.18%
2021/01/11	32	29.89	50	29.92	30.15	-18	5,800	-0.31%
2021/01/08	0	0.00	2.1	29.30	29.40	-2.1	5,671	-0.04%
2021/01/07	1	29.40	0	0.00	29.40	1	5,610	0.02%
2021/01/06	3	29.80	3	29.85	29.40	0	5,588	0.00%
2021/01/05	0.4	29.50	0	0.00	29.60	0.4	5,539	0.01%
2021/01/04	0	0.00	0.2	29.50	29.50	-0.2	5,540	0.00%
2020/12/31	0	0.00	4	29.64	29.50	-4	5,528	-0.07%
2020/12/30	0	0.00	2	29.40	29.65	-2	5,496	-0.04%
2020/12/29	0	0.00	2	29.30	29.30	-2	5,419	-0.04%
2020/12/28	20	29.40	2.7	29.40	29.40	17.3	5,366	0.32%
2020/12/25	1	29.35	1	29.40	29.30	0	5,361	0.00%
2020/12/23	3	29.07	10	29.05	29.15	-7	5,323	-0.13%
2020/12/22	0	0.00	5	29.25	29.00	-5	5,341	-0.09%
2020/12/21	3.9	29.13	2.4	29.12	29.20	1.4	5,356	0.03%
2020/12/18	5	29.40	0	0.00	29.40	5	5,325	0.09%
2020/12/17	3	29.20	0	0.00	29.20	3	5,288	0.06%
2020/12/16	0	0.00	5	29.30	29.40	-5	5,248	-0.10%
2020/12/15	4	29.44	11	29.58	29.25	-7	5,195	-0.13%
2020/12/14	0	0.00	1.2	29.97	29.80	-1.2	5,096	-0.02%
2020/12/11	2	29.70	3	29.68	29.70	-1	5,063	-0.02%
2020/12/10	3	29.97	20	30.23	30.05	-17	4,961	-0.34%
2020/12/09	10	31.18	24	31.06	31.15	-14	4,696	-0.30%
2020/12/08	101	32.04	106.7	32.02	31.75	-5.7	4,523	-0.13%	大買/大賣/
2020/12/07	4	30.99	57	30.57	31.25	-53	3,891	-1.36%
2020/12/04	1	29.80	5	29.88	29.90	-4	3,535	-0.11%
2020/12/03	3	29.72	7	29.74	29.65	-4	3,472	-0.12%
2020/12/02	0	0.00	1	29.60	29.60	-1	3,435	-0.03%
2020/12/01	0	0.00	1.2	29.59	29.65	-1.2	3,423	-0.04%
2020/11/30	12	29.85	3.1	29.62	29.50	8.9	3,409	0.26%
2020/11/27	3	29.75	0	0.00	29.75	3	3,366	0.09%
2020/11/26	0	0.00	0.1	29.65	29.65	-0.1	3,339	0.00%
2020/11/25	1	29.55	0.1	29.70	29.65	0.9	3,340	0.03%
2020/11/23	6	29.33	9.1	29.54	29.60	-3.1	3,263	-0.09%
2020/11/20	2	29.15	0.3	29.13	29.10	1.7	3,261	0.05%
2020/11/19	4.1	29.25	0.2	29.25	29.20	3.9	3,269	0.12%
2020/11/18	1	29.20	2	29.13	29.20	-1	3,272	-0.03%
2020/11/17	2	29.05	2	29.05	29.00	0	3,295	0.00%
2020/11/16	3.9	29.15	0	0.00	29.10	3.9	3,409	0.11%
2020/11/13	1	29.30	3	29.20	29.35	-2	3,388	-0.06%
2020/11/12	0	0.00	1	29.25	29.10	-1	3,373	-0.03%
2020/11/11	0	0.00	5	29.25	29.35	-5	3,394	-0.15%
2020/11/10	2	29.00	5	29.00	29.00	-3	3,365	-0.09%
2020/11/09	1	29.00	2	29.10	28.90	-1	3,523	-0.03%
2020/11/06	1	28.85	3	29.00	28.85	-2	3,665	-0.05%
2020/11/05	4	28.80	7	28.80	28.80	-3	3,655	-0.08%
2020/11/03	0	0.00	3	28.65	28.70	-3	3,685	-0.08%
2020/11/02	0.4	28.40	0	0.00	28.30	0.4	3,703	0.01%
2020/10/29	3	28.40	0	0.00	28.45	3	3,722	0.08%
2020/10/28	1	28.70	0	0.00	28.60	1	3,746	0.03%
2020/10/27	0	0.00	0.1	28.85	28.65	-0.1	3,775	0.00%
2020/10/26	0	0.00	3	28.80	28.85	-3	3,792	-0.08%
2020/10/23	4	29.10	0	0.00	28.95	4	3,837	0.10%
2020/10/22	1.5	28.95	0	0.00	28.95	1.5	3,904	0.04%
2020/10/21	24	29.08	34	29.27	28.95	-10	4,020	-0.25%
2020/10/20	2	28.75	0.9	28.90	28.90	1.1	4,113	0.03%
2020/10/16	2	28.60	0	0.00	28.60	2	4,213	0.05%
2020/10/15	6	28.52	12	28.51	28.60	-6	4,251	-0.14%
2020/10/13	0.8	28.40	0	0.00	28.25	0.8	4,424	0.02%
2020/10/12	4	28.69	0	0.00	28.40	4	4,435	0.09%
2020/10/08	3	28.53	2	28.55	28.55	1	4,601	0.02%
2020/10/07	5	28.70	5	28.70	28.70	0	4,946	0.00%
2020/10/06	1.6	28.55	0	0.00	28.50	1.6	5,298	0.03%
2020/10/05	1	28.45	0	0.00	28.40	1	5,617	0.02%
2020/09/30	0	0.00	50	28.48	28.60	-50	5,762	-0.87%
2020/09/24	8	27.78	0	0.00	27.65	8	6,527	0.12%
2020/09/23	7	28.21	21.2	28.27	28.15	-14.2	6,661	-0.21%
2020/09/22	7	28.50	0	0.00	28.45	7	6,755	0.10%
2020/09/21	0	0.00	1	28.90	28.90	-1	6,889	-0.01%
2020/09/18	13	28.99	2.2	28.95	28.95	10.8	7,011	0.15%
2020/09/16	1.3	28.86	0	0.00	28.85	1.3	7,190	0.02%
2020/09/15	8	29.01	0	0.00	28.85	8	7,247	0.11%
2020/09/14	1	29.05	7	29.10	29.00	-6	7,430	-0.08%
2020/09/10	8	29.08	5	29.01	29.10	3	7,510	0.04%
2020/09/09	0	0.00	5	28.35	28.55	-5	7,488	-0.07%
2020/09/08	0	0.00	3	28.60	28.60	-3	7,595	-0.04%
2020/09/07	14	28.48	5	28.65	28.45	9	7,756	0.12%
2020/09/04	2	28.33	17	28.46	28.50	-15	7,924	-0.19%
2020/09/03	2	28.95	1	29.05	28.70	1	8,277	0.01%
2020/09/02	12	28.81	0	0.00	28.85	12	8,345	0.14%
2020/09/01	2	28.80	1	28.80	28.85	1	8,522	0.01%
2020/08/31	7	28.94	0	0.00	28.90	7	8,629	0.08%
2020/08/28	5	28.90	0	0.00	29.15	5	8,671	0.06%
2020/08/26	4	29.09	1.6	28.97	28.95	2.4	8,858	0.03%
2020/08/25	1	28.20	0	0.00	28.35	1	8,837	0.01%
2020/08/24	4	27.90	0	0.00	28.10	4	9,028	0.04%
2020/08/20	11	27.82	1	27.85	27.75	10	9,210	0.11%
2020/08/19	2.5	28.70	0	0.00	28.45	2.5	9,233	0.03%
2020/08/18	1	28.85	0.2	28.85	28.75	0.8	9,372	0.01%
2020/08/14	5	28.40	0	0.00	28.45	5	10,623	0.05%
2020/08/13	36.9	28.33	31	28.64	28.25	5.9	10,698	0.06%
2020/08/12	13	28.75	0	0.00	28.75	13	10,562	0.12%
2020/08/11	19	29.44	0	0.00	29.40	19	10,458	0.18%
2020/08/10	4	29.30	0	0.00	29.35	4	10,611	0.04%
2020/08/06	7	29.50	5	29.35	29.40	2	10,949	0.02%
2020/08/04	0	0.00	10	29.20	29.30	-10	11,202	-0.09%
2020/08/03	3	29.25	0	0.00	29.20	3	11,308	0.03%
2020/07/31	11	29.23	0	0.00	29.55	11	11,359	0.10%
2020/07/30	7	29.16	1	29.10	29.15	6	11,446	0.05%
2020/07/29	11	28.86	9.9	28.79	29.00	1.1	11,475	0.01%
2020/07/28	3	28.67	3	28.47	28.25	0	11,504	0.00%
2020/07/27	10	28.65	11	28.70	28.55	-1	11,547	-0.01%
2020/07/24	4.2	29.20	0	0.00	29.00	4.2	11,509	0.04%
2020/07/23	1	29.60	0	0.00	29.60	1	11,390	0.01%
2020/07/22	2	29.70	0.3	29.90	29.75	1.8	11,429	0.02%
2020/07/21	3	29.95	0	0.00	29.85	3	11,397	0.03%
2020/07/20	3	29.60	5	29.35	29.65	-2	11,411	-0.02%
2020/07/17	5	29.70	1	29.85	29.55	4	11,486	0.03%
2020/07/16	2	29.95	3	30.13	30.15	-1	11,564	-0.01%
2020/07/15	10	30.03	2	30.10	29.85	8	11,684	0.07%
2020/07/14	40	30.17	7	30.23	30.35	33	11,764	0.28%
2020/07/13	11	34.19	19.1	33.99	34.20	-8.1	11,554	-0.07%
2020/07/10	26	33.91	12	33.97	33.90	14	11,409	0.12%
2020/07/09	16	33.53	21.1	33.38	33.55	-5.1	11,334	-0.05%
2020/07/08	16	33.41	20.4	33.45	33.55	-4.4	11,280	-0.04%
2020/07/07	1	33.50	16	33.48	33.35	-15	11,272	-0.13%
2020/07/06	0	0.00	16	33.93	33.95	-16	11,266	-0.14%
2020/07/03	108	33.24	5	33.08	33.30	103	11,364	0.91%	大買/鉅額交易
2020/07/02	1	32.40	6	32.74	32.75	-5	11,254	-0.04%
2020/07/01	8	32.49	0	0.00	32.40	8	11,141	0.07%
2020/06/30	10.5	32.47	0	0.00	32.40	10.5	11,075	0.09%
2020/06/29	8	32.18	0	0.00	32.25	8	11,012	0.07%
2020/06/24	27	31.97	12	32.10	32.15	15	10,937	0.14%
2020/06/22	17	31.73	1	31.70	31.60	16	11,028	0.15%
2020/06/19	2.5	31.42	7	31.37	31.45	-4.5	11,190	-0.04%
2020/06/18	6	31.40	0	0.00	31.45	6	11,126	0.05%
2020/06/17	21	31.33	0	0.00	31.30	21	11,142	0.19%
2020/06/16	3	31.43	1	31.30	31.55	2	11,267	0.02%
2020/06/15	1	31.10	0	0.00	31.05	1	11,582	0.01%
2020/06/12	22.4	31.27	2	31.45	31.50	20.4	11,701	0.17%
2020/06/11	1	32.50	8	32.60	32.05	-7	11,810	-0.06%
2020/06/10	25	32.93	5	32.83	32.80	20	11,843	0.17%
2020/06/09	2	32.40	1.2	32.48	32.35	0.9	11,888	0.01%
2020/06/08	3	32.27	4	32.21	32.10	-1	12,160	-0.01%
2020/06/05	1	32.30	6	32.51	32.55	-5	12,335	-0.04%
2020/06/04	1	32.30	1.5	32.13	32.20	-0.5	12,519	0.00%
2020/06/03	3	32.15	0	0.00	31.95	3	12,684	0.02%
2020/06/02	9	32.11	10.8	32.00	31.95	-1.8	12,674	-0.01%
2020/06/01	2	32.30	27	32.30	32.35	-25	12,701	-0.20%
2020/05/29	4	32.56	21	32.52	32.30	-17	12,842	-0.13%
2020/05/28	24	32.27	20	32.05	32.05	4	13,010	0.03%
2020/05/27	1	32.15	2.8	32.09	32.05	-1.8	13,239	-0.01%
2020/05/26	23.9	32.52	3	32.43	32.10	20.9	13,584	0.15%
2020/05/25	14	32.15	7	32.34	32.35	7	13,635	0.05%
2020/05/22	13.3	33.02	8	32.70	32.40	5.3	13,734	0.04%
2020/05/21	52.3	32.75	39	32.99	33.30	13.3	13,906	0.10%
2020/05/20	1	30.65	6	30.67	30.70	-5	13,366	-0.04%
2020/05/19	1	30.10	0	0.00	30.10	1	14,171	0.01%
2020/05/15	23	29.71	8	29.69	29.75	15	15,551	0.10%
2020/05/14	2	30.05	18	30.18	30.10	-16	15,703	-0.10%
2020/05/13	2	30.80	1	30.80	31.00	1	15,635	0.01%
2020/05/12	6	31.03	1	31.05	31.35	5	15,550	0.03%
2020/05/11	16	30.69	3	30.72	30.80	13	15,487	0.08%
2020/05/08	1	30.65	0	0.00	30.50	1	15,395	0.01%
2020/05/07	0	0.00	9.3	30.82	30.80	-9.3	15,297	-0.06%
2020/05/06	3	30.53	5.2	30.79	30.50	-2.2	15,231	-0.01%
2020/05/05	0	0.00	2	30.28	30.25	-2	15,125	-0.01%
2020/05/04	10	30.06	1.4	30.13	30.15	8.6	15,101	0.06%
2020/04/30	1.3	30.60	3	30.68	30.60	-1.8	15,050	-0.01%
2020/04/29	1	30.30	11	30.38	30.50	-10	15,013	-0.07%
2020/04/28	2	30.35	2	30.28	30.35	0	14,991	0.00%
2020/04/27	11	30.13	5	30.10	30.25	6	15,081	0.04%
2020/04/24	2	29.55	1	29.55	29.40	1	15,045	0.01%
2020/04/23	7	29.68	2	29.58	29.60	5	15,106	0.03%
2020/04/22	9	29.13	3	28.92	29.50	6	15,092	0.04%
2020/04/21	10	29.77	1	29.45	29.40	9	15,059	0.06%
2020/04/20	4	30.39	6	30.51	30.35	-2	14,935	-0.01%
2020/04/17	4	31.38	306	31.48	30.85	-302	14,813	-2.04%	大賣/鉅額交易
2020/04/16	101	31.27	5	31.53	31.40	96	14,601	0.66%	大買/
2020/04/15	213	30.98	7	31.07	31.20	206	14,441	1.43%	大買/鉅額交易
2020/04/14	4	30.50	5	30.34	30.80	-1	14,234	-0.01%
2020/04/13	1	29.55	0	0.00	29.35	1	14,016	0.01%
2020/04/10	10	29.10	2	29.15	29.15	8	13,957	0.06%
2020/04/09	9	29.03	0	0.00	29.05	9	13,866	0.06%
2020/04/08	0	0.00	11.6	29.08	29.10	-11.6	13,659	-0.08%
2020/04/07	0	0.00	2.2	27.65	27.55	-2.2	13,336	-0.02%
2020/04/06	5	27.16	0	0.00	27.30	5	13,221	0.04%
2020/04/01	2	27.25	0	0.00	27.25	2	13,146	0.02%
2020/03/31	0	0.00	13	27.20	27.15	-13	13,076	-0.10%
2020/03/30	10	26.95	0.1	27.00	26.95	9.9	12,986	0.08%
2020/03/27	4	27.03	0	0.00	26.85	4	12,952	0.03%
2020/03/26	3	26.60	68	26.59	26.85	-65	12,801	-0.51%
2020/03/25	71	26.96	1	26.50	26.45	70	12,784	0.55%
2020/03/24	3	25.45	3	25.70	25.80	0	12,601	0.00%
2020/03/23	3	23.62	0.9	24.15	24.10	2.1	12,552	0.02%
2020/03/20	1	25.40	3	25.30	25.10	-2	12,500	-0.02%
2020/03/19	92.7	23.54	4	23.95	23.40	88.7	12,332	0.72%
2020/03/18	54.5	26.48	15.9	26.05	26.00	38.6	11,994	0.32%
2020/03/17	1	27.00	4	26.55	26.80	-3	11,782	-0.03%
2020/03/16	9.1	28.06	4	28.75	27.75	5.1	11,545	0.04%
2020/03/13	6.1	27.65	2	27.75	28.95	4.1	11,507	0.04%
2020/03/12	6	30.44	2	30.13	30.05	4	11,085	0.04%
2020/03/11	73	32.01	7	32.40	31.60	66	10,744	0.61%
2020/03/10	17	32.88	26	32.98	33.35	-9	10,395	-0.09%
2020/03/09	1	33.10	11	33.10	32.70	-10	10,107	-0.10%
2020/03/06	10	33.80	2.4	33.88	34.10	7.6	9,880	0.08%
2020/03/05	5	34.20	12	34.07	34.25	-7	9,839	-0.07%
2020/03/04	11	33.93	23	33.94	33.70	-12	9,695	-0.12%
2020/03/03	48	34.84	48	34.89	34.50	0	9,468	0.00%
2020/03/02	9	34.32	24	34.29	34.25	-15	9,098	-0.16%
2020/02/27	52	35.50	79	34.17	34.05	-27	8,789	-0.31%
2020/02/26	32	34.75	40	34.76	34.75	-8	8,378	-0.10%
2020/02/25	33.1	34.84	49.5	34.71	34.55	-16.4	8,182	-0.20%
2020/02/24	17	34.97	12	34.98	35.10	5	7,914	0.06%
2020/02/21	33	34.53	116	34.47	34.20	-83	7,428	-1.12%	大賣/
2020/02/20	143.8	34.39	89	34.46	34.40	54.8	7,200	0.76%	大買/
2020/02/19	27	32.70	22.8	32.93	33.50	4.2	6,467	0.07%
2020/02/18	46.9	31.78	37	31.76	31.60	9.9	5,842	0.17%
2020/02/17	40	30.17	51	30.50	30.50	-11	5,350	-0.21%
2020/02/14	1	29.75	48	29.91	29.70	-47	5,272	-0.89%
2020/02/13	15	29.55	1	29.35	29.35	14	5,375	0.26%
2020/02/12	2	29.48	0	0.00	29.45	2	5,428	0.04%
2020/02/11	0	0.00	2	28.65	28.70	-2	5,418	-0.04%
2020/02/10	4	28.70	1	28.65	28.65	3	5,423	0.06%
2020/02/05	8	28.53	5	28.45	28.50	3	5,408	0.06%
2020/02/04	5	28.25	5	28.55	28.50	0	5,368	0.00%
2020/02/03	25	27.87	6	28.16	28.40	19	5,355	0.35%
2020/01/31	14	29.04	2	29.03	29.00	12	5,286	0.23%
2020/01/30	61	28.65	17	28.76	28.95	44	5,300	0.83%
2020/01/20	7	30.41	0	0.00	30.35	7	5,211	0.13%
2020/01/17	17	30.49	0	0.00	30.40	17	5,432	0.31%
2020/01/15	1	29.85	13	29.85	29.85	-12	5,260	-0.23%
2020/01/14	21	29.60	16	29.61	29.70	5	5,180	0.10%
2020/01/13	0	0.00	1	29.20	29.20	-1	5,078	-0.02%
2020/01/10	4	29.06	0	0.00	29.00	4	5,041	0.08%
2020/01/08	12	28.13	1	28.15	28.15	11	5,030	0.22%
2020/01/07	3	28.50	1	28.55	28.55	2	5,001	0.04%
2020/01/06	22	28.53	5	28.59	28.60	17	4,970	0.34%
2020/01/03	14	28.81	0	0.00	28.95	14	4,950	0.28%
2020/01/02	0	0.00	7	28.90	28.95	-7	4,932	-0.14%
2019/12/31	1	29.00	0	0.00	29.00	1	4,892	0.02%
2019/12/27	2	28.90	2	29.00	29.00	0	4,888	0.00%
2019/12/26	2	28.93	0	0.00	29.00	2	4,880	0.04%
2019/12/25	23	28.91	0	0.00	29.00	23	4,894	0.47%
2019/12/24	30	28.80	7	29.10	29.00	23	4,917	0.47%
2019/12/23	5.9	29.05	0	0.00	29.10	5.9	4,971	0.12%
2019/12/20	6	29.05	0	0.00	29.00	6	5,011	0.12%
2019/12/19	8	29.35	0	0.00	29.20	8	4,929	0.16%
2019/12/18	15.9	29.13	1	29.05	29.20	14.9	4,875	0.31%
2019/12/16	0	0.00	6	28.76	28.75	-6	4,736	-0.13%
2019/12/13	3	28.60	30	28.48	28.65	-27	4,720	-0.57%
2019/12/12	2	28.60	0	0.00	28.70	2	4,641	0.04%
2019/12/11	0.9	28.70	0	0.00	28.70	0.9	4,646	0.02%
2019/12/10	0	0.00	47	28.80	28.80	-47	4,624	-1.02%
2019/12/09	2	28.35	0	0.00	28.35	2	4,434	0.05%
2019/12/02	0	0.00	20.3	27.81	28.00	-20.3	4,352	-0.47%
2019/11/29	0	0.00	5	28.25	28.35	-5	4,290	-0.12%
2019/11/28	0	0.00	266	28.40	28.40	-266	4,253	-6.25%	大賣/鉅額交易
2019/11/26	1	28.30	0	0.00	28.50	1	4,267	0.02%
2019/11/25	3	28.60	0	0.00	28.50	3	4,288	0.07%
2019/11/22	6	28.71	4	28.76	28.70	2	4,306	0.05%
2019/11/20	8	28.93	4	28.83	28.90	4	4,255	0.09%
2019/11/19	352	29.49	2	29.68	29.30	350	4,174	8.38%	大買/鉅額交易
2019/11/18	19	28.88	25.2	28.97	29.30	-6.2	4,043	-0.15%
2019/11/15	1	28.60	5	28.90	28.60	-4	3,849	-0.10%
2019/11/14	17	28.35	9	28.45	28.70	8	3,743	0.21%
2019/11/13	11	28.80	4	28.89	28.90	7	3,464	0.20%
2019/11/12	12.7	28.20	4	28.41	28.50	8.7	3,212	0.27%
2019/11/11	5	27.75	1	28.10	27.75	4	2,970	0.13%
2019/11/08	0	0.00	7	27.51	27.50	-7	2,837	-0.25%
2019/11/07	0	0.00	1	26.95	26.90	-1	2,700	-0.04%
2019/11/06	0	0.00	1	27.00	26.90	-1	2,670	-0.04%
2019/11/05	6	26.94	1	27.00	26.95	5	2,653	0.19%
2019/11/04	0	0.00	4	26.73	26.75	-4	2,631	-0.15%
2019/10/31	3	26.70	0	0.00	26.80	3	2,662	0.11%
2019/10/30	2	26.83	1	26.80	26.80	1	2,644	0.04%
2019/10/29	6	26.60	5.9	26.43	26.60	0.1	2,615	0.00%
2019/10/28	3	27.13	1	26.95	26.90	2	2,532	0.08%
2019/10/25	9	26.98	6	27.14	27.10	3	2,462	0.12%
2019/10/24	0	0.00	3	25.93	26.00	-3	2,207	-0.14%
2019/10/23	1	25.75	0	0.00	25.75	1	2,196	0.05%
2019/10/22	2	25.75	0	0.00	25.75	2	2,188	0.09%
2019/10/21	13	25.74	0	0.00	25.75	13	2,177	0.60%
2019/10/18	9	25.41	0	0.00	25.45	9	2,161	0.42%
2019/10/17	4	25.45	0	0.00	25.50	4	2,137	0.19%
2019/10/16	1	25.50	0	0.00	25.70	1	2,100	0.05%
2019/10/04	3	26.00	0.3	26.05	26.00	2.7	2,052	0.13%
2019/10/03	1	25.80	0	0.00	25.95	1	2,061	0.05%
2019/10/02	1	26.00	0	0.00	26.00	1	2,027	0.05%
2019/10/01	3	26.00	0	0.00	26.10	3	2,010	0.15%
2019/09/27	1	26.20	1.1	26.16	26.15	-0.1	1,979	0.00%
2019/09/26	3	26.22	0	0.00	26.25	3	1,941	0.15%
2019/09/25	3.1	26.04	0	0.00	26.00	3.1	1,854	0.17%
2019/09/19	1	26.25	0	0.00	26.25	1	1,767	0.06%
2019/09/17	2	26.18	0	0.00	26.30	2	1,749	0.11%
2019/09/16	5	26.08	0	0.00	26.30	5	1,740	0.29%
2019/09/12	1	26.40	20	26.44	26.50	-19	1,713	-1.11%
2019/09/11	5	26.43	0	0.00	26.50	5	1,693	0.30%
2019/09/10	2	26.63	0.3	26.80	26.60	1.7	1,677	0.10%
2019/09/09	2.3	27.31	5	27.30	27.30	-2.7	1,641	-0.17%
2019/09/06	2	27.55	0	0.00	27.55	2	1,642	0.12%
2019/09/04	1	27.50	0	0.00	27.60	1	1,643	0.06%
2019/09/03	0	0.00	3	27.55	27.65	-3	1,670	-0.18%
2019/08/29	0	0.00	2	27.28	27.30	-2	1,637	-0.12%
2019/08/28	5	26.27	3.3	26.58	26.65	1.8	1,599	0.11%
2019/08/27	1	31.65	176.5	31.60	31.55	-175.5	1,530	-11.46%	大賣/鉅額交易
2019/08/26	2	31.58	0	0.00	31.55	2	1,459	0.14%
2019/08/22	0	0.00	1	31.70	31.75	-1	1,449	-0.07%
2019/08/20	3	31.83	1	31.90	31.85	2	1,423	0.14%
2019/08/13	2	31.15	0	0.00	31.40	2	1,394	0.14%
2019/08/07	16	31.01	0	0.00	31.00	16	1,407	1.14%
2019/08/02	1	31.85	5	31.60	31.90	-4	1,517	-0.26%
2019/07/26	20	32.10	0	0.00	32.10	20	1,510	1.32%
2019/07/25	10	32.00	0	0.00	32.05	10	1,489	0.67%
2019/07/24	10	31.90	0	0.00	31.85	10	1,488	0.67%
2019/07/23	3	31.73	0	0.00	31.75	3	1,507	0.20%
2019/07/22	4	31.90	0	0.00	31.90	4	1,500	0.27%
2019/07/18	0	0.00	0	32.05	32.05	0	1,486	0.00%
2019/07/12	0	0.00	2	32.15	32.15	-2	1,465	-0.14%
2019/07/01	0	0.00	0	31.30	31.35	0	1,550	0.00%
2019/06/28	0	0.00	0.4	30.95	31.10	-0.4	1,556	-0.02%
2019/06/27	0	0.00	3	30.90	30.90	-3	1,560	-0.19%
2019/06/21	0	0.00	5	30.20	30.30	-5	1,551	-0.32%
2019/06/20	0	0.00	1	30.00	30.10	-1	1,559	-0.06%
2019/06/19	10	29.70	3	29.80	29.70	7	1,558	0.45%
2019/06/17	1	29.60	0	0.00	29.60	1	1,570	0.06%
2019/06/13	0	0.00	1	29.70	29.55	-1	1,614	-0.06%
2019/06/11	0	0.00	1	29.90	29.75	-1	1,813	-0.06%
2019/05/28	1	29.55	0	0.00	28.60	1	2,349	0.04%
2019/05/24	5	29.25	0	0.00	29.20	5	2,357	0.21%
2019/05/22	10	29.60	0	0.00	29.55	10	2,356	0.42%
2019/05/16	5	29.85	0	0.00	29.50	5	2,395	0.21%
2019/05/15	5	30.00	0	0.00	30.00	5	2,391	0.21%
2019/05/13	3	29.10	0	0.00	29.35	3	2,394	0.13%
2019/05/10	5	30.17	2	30.45	30.10	3	2,400	0.12%
2019/05/06	1	31.95	0	0.00	31.90	1	2,359	0.04%
2019/05/03	1.6	32.30	0	0.00	32.25	1.6	2,343	0.07%
2019/05/02	0	0.00	4	32.25	32.35	-4	2,329	-0.17%
2019/04/30	1	31.95	0	0.00	32.00	1	2,312	0.04%
2019/04/17	0	0.00	3.1	31.80	31.85	-3.1	2,375	-0.13%
2019/04/16	3	31.60	0	0.00	31.70	3	2,359	0.13%
2019/04/12	2	31.35	0.4	31.40	31.40	1.6	2,356	0.07%
2019/04/10	0	0.00	1	32.25	32.05	-1	2,315	-0.04%
2019/04/09	2	32.50	5	32.70	32.50	-3	2,297	-0.13%
2019/04/08	0	0.00	7	32.33	32.50	-7	2,306	-0.30%
2019/04/03	2	31.80	0	0.00	31.90	2	2,289	0.09%
2019/04/01	0	0.00	1	31.60	31.65	-1	2,436	-0.04%
2019/03/22	0	0.00	3	31.70	31.60	-3	2,692	-0.11%
2019/03/21	0	0.00	2	31.55	31.50	-2	2,683	-0.07%
2019/03/15	6	30.68	0	0.00	31.05	6	2,591	0.23%
2019/03/14	3	31.00	0	0.00	30.85	3	2,394	0.13%
2019/03/12	3	31.10	0	0.00	30.80	3	2,340	0.13%
2019/03/11	5	31.15	1	31.10	31.05	4	2,288	0.17%
2019/03/06	1	32.05	0	0.00	31.80	1	2,191	0.05%
2019/03/05	0	0.00	45	31.92	32.05	-45	2,155	-2.09%
2019/03/04	13	31.43	5	31.66	31.90	8	2,056	0.39%
2019/02/27	1	29.95	1	30.00	29.90	0	1,847	0.00%
2019/02/26	0	0.00	5	28.92	29.15	-5	1,743	-0.29%
2019/02/20	0	0.00	0.3	28.45	28.60	-0.3	1,673	-0.02%
2019/02/11	0	0.00	14	28.13	28.35	-14	1,577	-0.89%
2019/01/30	0	0.00	5	27.70	27.55	-5	1,528	-0.33%
2019/01/28	1	27.50	0	0.00	27.60	1	1,526	0.06%
2019/01/22	0	0.00	8	26.70	26.65	-8	1,474	-0.54%
2019/01/17	0	0.00	2	26.70	26.75	-2	1,470	-0.13%
2019/01/15	0	0.00	13	26.10	26.20	-13	1,463	-0.89%
2019/01/11	0	0.00	1	25.60	25.70	-1	1,476	-0.07%
2019/01/10	0	0.00	15	25.60	25.55	-15	1,492	-1.00%
2018/12/28	21	24.75	0	0.00	24.65	21	1,576	1.33%
2018/12/26	0	0.00	2	24.05	24.00	-2	1,597	-0.13%
2018/12/25	2	23.65	0	0.00	23.40	2	1,630	0.12%
2018/12/24	1	24.25	0	0.00	24.05	1	1,552	0.06%
2018/12/22	3	24.70	0	0.00	24.70	3	1,474	0.20%
2018/12/21	19	23.88	0	0.00	23.85	19	1,450	1.31%
2018/12/20	1	25.00	0	0.00	24.90	1	1,287	0.08%
2018/12/18	1	26.05	0	0.00	26.10	1	1,210	0.08%
2018/12/17	13	26.08	1	26.25	26.00	12	1,190	1.01%
2018/12/06	5	27.40	0	0.00	27.15	5	1,237	0.40%
2018/11/30	0	0.00	5	28.45	28.25	-5	1,342	-0.37%
2018/11/28	0	0.00	5	27.80	28.00	-5	1,509	-0.33%
2018/11/21	1	27.10	0	0.00	27.00	1	1,704	0.06%
2018/11/15	5.9	27.20	0	0.00	27.20	5.9	1,766	0.33%
2018/11/14	0	0.00	6	27.45	27.45	-6	1,766	-0.34%
2018/11/07	0	0.00	0.8	26.25	26.25	-0.8	1,768	-0.04%
2018/11/05	0	0.00	1	26.50	26.60	-1	1,793	-0.06%
2018/11/01	0.6	25.15	0	0.00	25.00	0.6	1,764	0.03%
2018/10/25	0	0.00	3	24.60	24.70	-3	1,765	-0.17%
2018/10/22	2	24.45	0	0.00	24.45	2	1,743	0.11%
2018/10/19	0	0.00	0.5	25.10	24.90	-0.5	1,715	-0.03%
2018/10/11	5	25.15	2	25.43	25.75	3	1,734	0.17%
2018/10/09	0.4	26.90	0	0.00	26.85	0.4	1,676	0.02%
2018/10/04	5	26.50	0	0.00	26.65	5	1,621	0.31%
2018/10/03	8	27.17	5	27.15	26.90	3	1,594	0.19%
2018/10/02	9	27.96	1	27.75	27.75	8	1,527	0.52%
2018/10/01	1	28.25	0	0.00	28.25	1	1,499	0.07%
2018/09/28	5	28.35	0	0.00	28.40	5	1,507	0.33%
2018/09/27	5	28.40	0	0.00	28.45	5	1,494	0.33%
2018/09/25	1	28.45	0	0.00	28.50	1	1,484	0.07%
2018/09/19	0	0.00	1	28.45	28.45	-1	1,491	-0.07%
2018/09/17	1	28.40	0	0.00	28.40	1	1,491	0.07%
2018/09/12	1	27.95	0	0.00	28.25	1	1,498	0.07%
2018/09/10	0	0.00	8.8	28.65	28.65	-8.8	1,465	-0.60%
2018/09/07	1	29.45	0	0.00	29.45	1	1,456	0.07%
2018/09/06	3	29.90	0	0.00	29.85	3	1,415	0.21%
2018/09/05	42	29.81	4	29.83	29.75	38	1,391	2.73%
2018/09/04	2	35.65	0	0.00	35.40	2	1,298	0.15%
2018/09/03	1	35.55	10	35.53	35.60	-9	1,234	-0.73%
2018/08/31	1	35.30	0	0.00	35.50	1	1,183	0.08%
2018/08/30	1	35.15	0	0.00	35.25	1	1,170	0.09%
2018/08/24	0	0.00	0	34.35	34.35	0	1,109	0.00%
2018/08/20	0	0.00	5.1	34.00	34.00	-5.1	1,141	-0.44%
2018/08/15	0	0.00	4	33.98	34.05	-4	1,146	-0.35%
2018/08/14	0	0.00	1	33.70	34.05	-1	1,150	-0.09%
2018/08/09	10	34.00	0	0.00	34.00	10	1,144	0.87%
2018/08/07	1	34.00	0	0.00	34.10	1	1,152	0.09%
2018/08/03	0	0.00	5	33.65	33.80	-5	1,187	-0.42%
2018/08/02	1	33.90	0	0.00	33.75	1	1,202	0.08%
2018/08/01	0	0.00	5.5	33.85	33.90	-5.5	1,202	-0.46%
2018/07/31	0	0.00	5	33.75	33.90	-5	1,212	-0.41%
2018/07/24	0	0.00	1	33.80	34.00	-1	1,207	-0.08%
2018/07/23	0	0.00	1	33.80	33.80	-1	1,203	-0.08%
2018/07/19	0	0.00	13	34.01	33.85	-13	1,219	-1.07%
2018/07/18	1	33.35	5	33.40	33.35	-4	1,189	-0.34%
2018/07/17	0	0.00	1	33.10	33.10	-1	1,178	-0.08%
2018/07/09	0	0.00	5	32.90	32.85	-5	1,217	-0.41%
2018/07/06	1	32.70	0	0.00	32.85	1	1,241	0.08%
2018/07/05	0	32.85	0	0.00	33.00	0	1,244	0.00%
2018/07/02	0	0.00	1.6	33.03	33.00	-1.6	1,264	-0.12%
2018/06/28	0	32.70	1	32.90	32.90	-1	1,273	-0.08%
2018/06/22	0	32.80	0	0.00	32.95	0	1,308	0.00%
2018/06/21	2	32.95	0	0.00	33.00	2	1,378	0.15%
2018/06/20	3	32.85	0	0.00	32.90	3	1,388	0.22%
2018/06/07	0	0.00	2	33.80	33.70	-2	1,525	-0.13%
2018/06/06	0.9	33.50	0	0.00	33.60	0.9	1,536	0.06%
2018/06/04	0	0.00	1.1	33.15	33.20	-1.1	1,500	-0.07%
2018/05/23	0	0.00	15	32.75	32.75	-15	1,473	-1.02%
2018/05/18	0	0.00	1	32.45	32.70	-1	1,498	-0.07%
2018/05/16	20	32.53	0	0.00	32.50	20	1,529	1.31%
2018/05/15	0	0.00	1	32.30	32.50	-1	1,550	-0.06%
2018/05/10	5	31.60	1	31.65	32.10	4	1,624	0.25%
2018/05/09	0	0.00	6	32.10	32.15	-6	1,616	-0.37%
2018/05/08	5	31.80	0	0.00	31.95	5	1,636	0.31%
2018/05/07	0	0.00	0.5	31.70	31.70	-0.5	1,629	-0.03%
2018/05/04	1	31.60	4	31.65	31.70	-3	1,636	-0.18%
2018/05/03	0	0.00	7	31.70	31.85	-7	1,640	-0.43%
2018/04/30	6	32.15	0	0.00	32.15	6	1,645	0.36%
2018/04/25	1	32.05	0	0.00	32.10	1	1,766	0.06%
2018/04/24	0	0.00	0.2	32.55	32.55	-0.2	1,786	-0.01%
2018/04/18	0	0.00	0.2	33.40	33.50	-0.2	1,880	-0.01%
2018/04/11	0	0.00	18	33.69	33.30	-18	2,009	-0.90%
2018/04/02	2	33.85	0	0.00	33.80	2	2,024	0.10%
2018/03/30	0	0.00	1	33.95	33.90	-1	2,027	-0.05%
2018/03/27	8	33.21	0	0.00	33.45	8	2,024	0.40%
2018/03/26	1	32.95	1	33.00	32.90	0	1,997	0.00%
2018/03/21	0	0.00	1	32.70	32.60	-1	2,052	-0.05%
2018/03/19	2	33.65	0	0.00	33.30	2	2,302	0.09%
2018/03/16	0	0.00	34	33.77	33.80	-34	2,363	-1.44%
2018/03/15	20	33.05	0	0.00	33.00	20	2,233	0.90%
2018/03/14	10	33.20	0	0.00	33.00	10	2,261	0.44%
2018/03/13	4	33.04	0	0.00	33.20	4	2,254	0.18%
2018/03/12	0	0.00	17	33.09	33.30	-17	2,246	-0.76%
2018/03/06	0	0.00	1	32.10	32.10	-1	2,370	-0.04%
2018/03/05	0	0.00	0.4	32.10	32.10	-0.4	2,413	-0.02%
2018/03/02	5	32.50	0	0.00	32.60	5	2,480	0.20%
2018/02/12	0	0.00	11	30.90	31.00	-11	2,529	-0.43%
2018/02/09	0	0.00	2	30.80	31.50	-2	2,512	-0.08%
2018/02/08	0	0.00	2	31.30	31.50	-2	2,510	-0.08%
2018/02/07	0	0.00	5	31.15	31.00	-5	2,606	-0.19%
2018/02/06	6	31.48	10	32.29	30.50	-4	2,617	-0.15%
2018/02/05	1	32.75	0	0.00	32.85	1	2,566	0.04%
2018/01/31	3	34.08	0	0.00	33.95	3	2,583	0.12%
2018/01/29	7	34.01	0	0.00	34.05	7	2,590	0.27%
2018/01/26	0	0.00	1.9	33.72	33.80	-1.9	2,610	-0.07%
2018/01/24	2	33.85	0	0.00	34.00	2	2,618	0.08%
2018/01/22	0	0.00	5	34.05	34.15	-5	2,637	-0.19%
2018/01/19	16	34.69	117	34.79	34.35	-101	2,624	-3.85%	大賣/鉅額交易
2018/01/18	108	33.90	0	0.00	33.80	108	2,604	4.15%	大買/鉅額交易
2018/01/17	0	0.00	7	33.45	33.45	-7	2,596	-0.27%
2018/01/12	1	33.85	0	0.00	34.10	1	2,656	0.04%
2018/01/11	1	33.70	1	34.25	34.40	0	2,663	0.00%
2018/01/10	15	34.10	22	34.48	33.95	-7	2,695	-0.26%
2018/01/09	2	35.35	0	0.00	35.55	2	2,601	0.08%
2018/01/04	0	0.00	1	35.50	35.65	-1	3,160	-0.03%
2018/01/02	51	35.45	0	0.00	35.25	51	3,257	1.57%