神達 (3706)-元大-基隆孝二券商分點個股進出

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
44.60
漲跌
▼0.80
漲幅
-1.76%
成交量
8,427張
產業
上市電腦週邊類股
830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-基隆孝二券商分點個股進出

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-基隆孝二券商分點個股進出
元大-基隆孝二券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	5	44.70	1	44.75	44.60	4	27,037	0.01%
2024/04/30	11	45.58	3	45.87	45.40	8	27,395	0.03%
2024/04/29	14	45.85	2	46.10	45.90	12	27,857	0.04%
2024/04/26	52.1	45.57	46.1	45.82	45.70	6	28,831	0.02%
2024/04/25	0	44.20	1	44.20	44.05	-1	28,993	0.00%
2024/04/24	11	43.99	4	44.25	44.60	7	29,086	0.02%
2024/04/23	8	42.73	6	42.87	42.80	2	29,074	0.01%
2024/04/22	15.1	42.43	1	42.60	42.20	14.1	29,228	0.05%
2024/04/19	2	44.03	6	44.38	43.70	-4	29,229	-0.01%
2024/04/18	0	0.00	1	45.00	44.70	-1	29,358	0.00%
2024/04/17	17	45.15	3	45.20	45.00	14	29,809	0.05%
2024/04/16	11.1	44.98	22	45.82	44.55	-10.9	30,455	-0.04%
2024/04/15	35	47.36	10	47.72	46.85	25	30,218	0.08%
2024/04/12	3.1	48.93	2	48.73	48.60	1.1	30,070	0.00%
2024/04/11	8	48.66	6	48.73	48.85	2	30,088	0.01%
2024/04/10	14	50.12	13.1	50.40	49.55	0.9	30,183	0.00%
2024/04/09	11	49.96	8	50.09	50.00	3	30,203	0.01%
2024/04/08	5	50.09	18	50.50	50.20	-13	30,454	-0.04%
2024/04/03	20.6	49.83	16	49.97	50.00	4.6	30,964	0.01%
2024/04/02	17.1	50.40	18	50.07	50.10	-0.9	32,738	0.00%
2024/04/01	14.2	51.29	16	51.69	51.10	-1.9	32,628	-0.01%
2024/03/29	47.8	51.41	56	51.31	51.50	-8.2	32,317	-0.03%
2024/03/28	144.1	53.65	5	53.36	52.20	139.1	31,969	0.44%	大買/鉅額交易
2024/03/27	58.1	55.87	119.3	56.23	56.70	-61.2	30,939	-0.20%	大賣/
2024/03/26	15.1	52.63	11.2	53.75	53.20	3.9	29,545	0.01%
2024/03/25	76.7	54.69	23	54.29	54.00	53.7	29,445	0.18%
2024/03/22	238	56.40	137.1	55.96	54.00	101	28,813	0.35%	大買/大賣/
2024/03/21	130.2	55.69	145.8	56.50	57.90	-15.7	26,387	-0.06%	大買/大賣/
2024/03/20	24	52.23	88.6	53.11	53.60	-64.6	23,391	-0.28%
2024/03/19	18.1	48.33	96	48.21	48.80	-77.9	21,293	-0.37%
2024/03/18	10	45.64	51.3	45.95	46.50	-41.3	20,908	-0.20%
2024/03/15	17	45.54	24	45.91	45.60	-7	20,820	-0.03%
2024/03/14	36	45.47	45	45.80	45.55	-9	20,658	-0.04%
2024/03/13	75.3	45.71	126.2	45.81	45.65	-51	20,533	-0.25%	大賣/
2024/03/12	5	45.19	43.2	44.87	45.30	-38.2	20,128	-0.19%
2024/03/11	6	43.84	6	44.05	43.70	0	19,919	0.00%
2024/03/08	18	42.44	11	42.45	42.50	7	19,835	0.04%
2024/03/07	4	43.13	7	42.72	42.70	-3	20,023	-0.01%
2024/03/06	14	43.24	11	43.24	43.30	3	20,391	0.01%
2024/03/05	0	0.00	1.6	43.34	43.55	-1.6	20,432	-0.01%
2024/03/04	15.1	43.43	8	43.79	43.20	7.1	20,436	0.03%
2024/03/01	34	42.89	14	43.08	43.05	20	20,313	0.10%
2024/02/29	1	41.50	1	41.55	42.30	0	20,308	0.00%
2024/02/27	30	41.78	14.2	41.60	41.60	15.8	20,415	0.08%
2024/02/26	15.5	43.16	7	43.03	42.95	8.5	20,354	0.04%
2024/02/23	16	44.17	7	45.16	43.60	9	20,439	0.04%
2024/02/22	29	44.97	50.1	45.52	44.45	-21.1	20,545	-0.10%
2024/02/21	6.1	44.36	2	44.45	43.75	4.1	20,177	0.02%
2024/02/20	12.1	43.75	0	0.00	43.75	12.1	20,306	0.06%
2024/02/19	26.2	44.60	3	45.00	44.15	23.2	20,252	0.11%
2024/02/16	11	45.49	6	45.47	45.60	5	20,286	0.02%
2024/02/15	19.1	44.15	9	44.36	45.10	10.1	20,101	0.05%
2024/02/05	8.1	44.97	1	45.35	44.80	7.1	19,880	0.04%
2024/02/02	11.1	45.05	1	45.25	45.10	10.1	19,884	0.05%
2024/02/01	3.1	44.57	2	44.45	44.65	1.1	19,825	0.01%
2024/01/31	17.1	45.44	0	0.00	45.00	17.1	19,888	0.09%
2024/01/30	1.1	46.33	26.1	45.26	46.40	-25.1	19,712	-0.13%
2024/01/29	0	0.00	2	45.30	45.30	-2	19,491	-0.01%
2024/01/26	4	45.08	6	44.69	44.50	-2	19,452	-0.01%
2024/01/25	6.2	45.74	10	45.76	45.40	-3.8	19,385	-0.02%
2024/01/24	14	46.76	22	46.73	46.10	-8	19,145	-0.04%
2024/01/23	24.2	46.19	10	46.31	46.40	14.2	18,790	0.08%
2024/01/22	28.2	46.84	53.3	46.26	46.40	-25.1	18,283	-0.14%
2024/01/19	15	44.61	44.4	44.62	44.85	-29.4	17,193	-0.17%
2024/01/18	1.1	42.78	1	43.45	43.35	0.1	16,714	0.00%
2024/01/17	1.3	43.77	10	43.40	43.25	-8.7	16,663	-0.05%
2024/01/16	12.1	43.39	2	43.40	43.60	10.1	16,614	0.06%
2024/01/15	2	44.00	0	0.00	43.95	2	16,467	0.01%
2024/01/12	17.1	43.93	9	44.07	43.55	8.1	16,410	0.05%
2024/01/11	23	44.23	17	44.20	44.55	6	16,224	0.04%
2024/01/10	26	43.25	52	43.48	43.65	-26	15,998	-0.16%
2024/01/09	3	42.18	0	0.00	41.95	3	15,344	0.02%
2024/01/08	4.5	42.26	2	42.30	42.15	2.5	15,597	0.02%
2024/01/05	20	42.18	0	0.00	42.25	20	16,105	0.12%
2024/01/04	27.1	42.45	2	42.23	42.10	25.1	16,376	0.15%
2024/01/03	0	0.00	3	43.25	43.30	-3	16,329	-0.02%
2024/01/02	29.3	43.36	29	43.24	43.20	0.3	16,273	0.00%
2023/12/29	43	44.90	54.2	44.47	44.55	-11.2	15,997	-0.07%
2023/12/28	76	44.99	87	44.78	45.00	-11	15,338	-0.07%
2023/12/27	5	42.18	11	42.49	42.55	-6	13,513	-0.04%
2023/12/26	0	0.00	0.1	42.00	42.10	-0.1	13,726	0.00%
2023/12/25	3	41.65	13	42.22	41.55	-10	13,929	-0.07%
2023/12/22	3	41.62	3	41.65	41.60	0	13,969	0.00%
2023/12/21	1	41.55	2	41.53	41.50	-1	14,021	-0.01%
2023/12/20	3	41.22	41.3	41.17	41.65	-38.3	14,239	-0.27%
2023/12/19	9	39.78	19	39.90	39.50	-10	14,259	-0.07%
2023/12/18	14	40.09	19	40.23	40.30	-5	14,458	-0.03%
2023/12/15	23	40.31	8	40.72	40.25	15	15,181	0.10%
2023/12/14	50	40.96	27	41.01	40.70	23	15,435	0.15%
2023/12/13	101	42.11	64.1	41.73	41.20	36.9	15,245	0.24%	大買/
2023/12/12	4	41.16	1	41.35	40.90	3	14,422	0.02%
2023/12/11	3.2	41.48	34.2	41.38	41.15	-31	14,501	-0.21%
2023/12/08	21.1	41.17	34	41.38	40.95	-12.9	14,553	-0.09%
2023/12/07	14.1	41.31	24	41.51	41.15	-10	14,461	-0.07%
2023/12/06	37	41.35	15	41.25	41.15	22	14,542	0.15%
2023/12/05	11	40.93	1	41.15	40.75	10	14,492	0.07%
2023/12/04	22	41.39	31	41.39	41.25	-9	14,429	-0.06%
2023/12/01	54.6	41.75	177	41.53	41.40	-122.4	14,215	-0.86%	大賣/鉅額交易
2023/11/29	0	0.00	4.1	39.54	39.85	-4.1	13,797	-0.03%
2023/11/28	1	39.15	7.3	39.15	39.30	-6.3	13,956	-0.05%
2023/11/27	47.5	38.63	9	38.52	38.25	38.5	14,123	0.27%
2023/11/24	107	40.13	13	39.96	39.75	94	14,088	0.67%	大買/
2023/11/23	27	40.86	11	41.16	40.90	16	14,040	0.11%
2023/11/22	43	40.90	2.1	41.21	40.75	40.9	14,038	0.29%
2023/11/21	7.4	41.77	15.1	41.93	42.20	-7.7	14,068	-0.05%
2023/11/20	13	40.68	11	41.02	41.20	2	14,328	0.01%
2023/11/17	6	40.23	24.3	40.19	40.90	-18.2	14,375	-0.13%
2023/11/16	0	0.00	1.4	38.97	39.30	-1.4	14,457	-0.01%
2023/11/15	12.4	39.08	21	39.61	38.70	-8.6	14,825	-0.06%
2023/11/14	5.1	39.95	4.1	39.92	39.85	0.9	16,064	0.01%
2023/11/13	1	39.50	1	39.70	39.70	0	16,441	0.00%
2023/11/10	4	39.55	5.6	39.49	39.50	-1.6	16,710	-0.01%
2023/11/09	5.2	38.98	2	38.98	38.85	3.2	16,978	0.02%
2023/11/08	2.1	39.49	11.3	39.51	39.10	-9.1	17,277	-0.05%
2023/11/07	1	38.70	1	38.65	38.80	0	17,499	0.00%
2023/11/06	16	38.70	1	38.75	38.70	15	18,229	0.08%
2023/11/03	1	38.15	1	38.65	38.10	0	18,679	0.00%
2023/11/02	8.1	38.06	5	38.02	37.90	3.1	19,410	0.02%
2023/11/01	2	36.95	0	0.00	36.90	2	20,759	0.01%
2023/10/31	4.1	37.20	3	36.85	36.75	1.1	21,299	0.01%
2023/10/30	5	38.00	0.2	38.00	37.90	4.8	21,465	0.02%
2023/10/27	0	0.00	7	38.40	38.15	-7	21,611	-0.03%
2023/10/26	3	38.10	0.1	38.40	38.20	2.9	21,951	0.01%
2023/10/25	0	0.00	2	39.20	39.00	-2	22,087	-0.01%
2023/10/24	8.1	38.50	10	38.89	39.00	-1.9	22,137	-0.01%
2023/10/23	2	38.40	0.2	38.15	38.30	1.8	22,215	0.01%
2023/10/20	0.1	38.00	9	37.72	37.95	-8.9	22,467	-0.04%
2023/10/19	10	37.49	5	37.75	38.00	5	22,749	0.02%
2023/10/18	8	37.94	2.1	37.58	37.50	5.9	23,174	0.03%
2023/10/17	8	39.75	6.3	40.06	39.35	1.7	23,530	0.01%
2023/10/16	8	40.46	1	39.80	39.80	7	26,345	0.03%
2023/10/13	12.2	41.85	21.7	42.22	42.00	-9.5	30,275	-0.03%
2023/10/12	10.1	41.43	10.5	41.51	41.85	-0.4	30,070	0.00%
2023/10/11	15.3	40.78	4.9	40.27	39.65	10.4	30,478	0.03%
2023/10/06	3	41.96	6.1	41.50	41.50	-3.1	30,983	-0.01%
2023/10/05	4	41.54	5.3	41.51	41.65	-1.3	32,976	0.00%
2023/10/04	3.3	41.10	6.7	41.14	41.20	-3.5	33,163	-0.01%
2023/10/03	26.1	41.72	4.2	41.67	41.45	21.9	33,217	0.07%
2023/10/02	39.2	42.21	61	42.55	42.50	-21.8	33,214	-0.07%
2023/09/28	20.3	41.26	20	41.01	40.75	0.3	33,075	0.00%
2023/09/27	14.1	40.51	4	40.58	40.80	10.1	33,344	0.03%
2023/09/26	2	40.58	1.3	40.33	40.10	0.7	34,282	0.00%
2023/09/25	29.1	40.50	29	40.24	40.10	0.1	34,571	0.00%
2023/09/22	20	39.62	27	40.21	40.80	-7	34,366	-0.02%
2023/09/21	6	38.59	7	38.91	39.25	-1	34,107	0.00%
2023/09/20	27	39.99	25.1	39.92	39.50	1.9	34,089	0.01%
2023/09/19	9	38.94	16	39.29	38.45	-7	33,817	-0.02%
2023/09/18	3.1	37.85	2	37.90	37.80	1.1	34,400	0.00%
2023/09/15	1	38.80	7	38.67	38.70	-6	34,706	-0.02%
2023/09/14	0	0.00	5	38.90	38.70	-5	34,870	-0.01%
2023/09/13	1	38.40	0	0.00	38.55	1	35,439	0.00%
2023/09/11	11.3	38.84	36	38.46	38.20	-24.8	38,498	-0.06%
2023/09/08	0	0.00	1	39.10	39.25	-1	38,420	0.00%
2023/09/07	8	39.70	2.2	39.81	39.65	5.9	38,624	0.02%
2023/09/06	6	40.32	4.2	40.33	40.15	1.9	38,619	0.00%
2023/09/05	3	39.72	34.4	39.94	40.35	-31.4	38,718	-0.08%
2023/09/04	8	39.90	1.1	39.88	39.90	6.9	38,830	0.02%
2023/09/01	15	40.01	9	40.06	39.75	6	38,850	0.02%
2023/08/31	15	40.51	19	40.32	40.55	-4	38,766	-0.01%
2023/08/30	8	41.30	6.4	41.05	40.95	1.6	38,883	0.00%
2023/08/29	10	41.25	8.2	41.74	41.20	1.8	39,373	0.00%
2023/08/28	8.1	41.44	14.4	41.21	41.35	-6.3	40,556	-0.02%
2023/08/25	51.2	42.19	10.2	41.88	41.70	41	40,916	0.10%
2023/08/24	35.4	43.77	22	43.88	43.30	13.4	40,875	0.03%
2023/08/23	11	43.48	25.1	43.66	44.00	-14.1	40,874	-0.03%
2023/08/22	18.1	43.57	21.1	43.91	43.20	-3.1	40,647	-0.01%
2023/08/21	46.4	43.82	8	43.79	43.30	38.4	40,346	0.10%
2023/08/18	53.3	44.97	69.3	45.79	44.05	-16	39,988	-0.04%
2023/08/17	33	42.71	19	42.73	43.10	14	38,655	0.04%
2023/08/16	35.1	42.59	14	42.86	43.00	21.1	38,358	0.06%
2023/08/15	66.6	43.67	34.1	44.07	43.35	32.5	38,455	0.08%
2023/08/14	7	42.88	11	42.73	42.80	-4	38,131	-0.01%
2023/08/11	34	43.56	36.4	43.07	42.85	-2.4	37,795	-0.01%
2023/08/10	38.2	42.68	106	43.58	42.30	-67.8	37,397	-0.18%	大賣/
2023/08/09	129.3	45.65	62	45.34	45.00	67.3	36,606	0.18%	大買/
2023/08/08	39.4	47.48	41	47.11	46.35	-1.6	36,084	0.00%
2023/08/07	83	46.08	67.3	47.67	48.45	15.8	35,289	0.04%
2023/08/04	26	45.59	6.1	45.63	45.15	19.9	33,829	0.06%
2023/08/02	34.2	45.56	11	45.20	44.95	23.2	33,238	0.07%
2023/08/01	10	47.54	11.3	47.78	48.60	-1.3	32,945	0.00%
2023/07/31	15	48.75	31.2	48.37	47.05	-16.2	32,749	-0.05%
2023/07/28	23.2	48.02	14.1	47.58	49.50	9.1	32,343	0.03%
2023/07/27	6	47.10	7	47.44	46.80	-1	32,140	0.00%
2023/07/26	1	48.00	10	47.84	47.10	-9	31,987	-0.03%
2023/07/25	14.2	49.14	20	48.63	48.30	-5.8	31,791	-0.02%
2023/07/24	19	50.00	17.1	49.87	49.90	1.9	31,491	0.01%
2023/07/21	29.3	46.60	13.2	45.49	49.30	16.1	31,107	0.05%
2023/07/20	38.4	47.82	57.3	47.75	46.80	-18.8	30,607	-0.06%
2023/07/19	159.3	52.55	153.8	51.99	51.10	5.5	29,960	0.02%	大買/大賣/
2023/07/18	217.6	53.91	116.2	51.88	50.40	101.4	27,034	0.37%	大買/大賣/鉅額交易
2023/07/17	13.1	52.20	4.1	52.20	52.20	9	22,706	0.04%
2023/07/14	35	47.12	46.2	47.38	47.50	-11.2	22,355	-0.05%
2023/07/13	67	42.87	82.5	43.16	43.20	-15.5	21,592	-0.07%
2023/07/12	67	38.48	108.6	38.94	39.30	-41.6	20,937	-0.20%	大賣/
2023/07/11	7	35.75	10	35.78	35.75	-3	18,866	-0.02%
2023/07/10	8	35.11	6	35.03	34.90	2	18,579	0.01%
2023/07/07	13	35.30	3	35.67	35.35	10	18,406	0.05%
2023/07/06	38	35.76	12	36.05	35.55	26	18,239	0.14%
2023/07/05	23	36.58	126.1	36.64	36.15	-103.1	17,878	-0.58%	大賣/鉅額交易
2023/07/04	34.1	37.32	53.3	37.58	37.70	-19.3	17,291	-0.11%
2023/07/03	4	36.25	23.1	36.08	35.95	-19.1	16,168	-0.12%
2023/06/30	1	34.40	50	34.55	34.95	-49	15,723	-0.31%
2023/06/29	1	34.75	20	35.04	34.70	-19	15,578	-0.12%
2023/06/28	15.3	35.27	9	35.29	34.70	6.3	15,444	0.04%
2023/06/27	13	35.50	21	35.50	35.35	-8	15,208	-0.05%
2023/06/26	67.1	36.58	25.2	36.58	36.85	41.9	14,732	0.28%
2023/06/21	180	35.20	9	35.49	35.15	171	13,755	1.24%	大買/鉅額交易
2023/06/20	2.1	34.43	13	34.77	34.50	-11	13,358	-0.08%
2023/06/19	34.1	35.29	19	35.07	35.40	15.1	13,068	0.12%
2023/06/16	86.2	37.18	89	37.12	36.45	-2.9	12,329	-0.02%
2023/06/15	74	34.89	57	35.06	36.15	17	10,611	0.16%
2023/06/14	6	32.92	1	32.90	32.90	5	9,027	0.06%
2023/06/13	4.1	32.85	20	32.56	32.85	-15.9	8,882	-0.18%
2023/06/12	0	0.00	2	32.10	32.10	-2	8,565	-0.02%
2023/06/09	3	32.03	10	32.44	32.40	-7	8,506	-0.08%
2023/06/08	16	31.80	11	31.94	31.55	5	8,322	0.06%
2023/06/07	7	32.25	42	32.35	32.40	-35	8,188	-0.43%
2023/06/06	5	32.04	2	32.18	31.95	3	8,098	0.04%
2023/06/05	13	33.18	16	33.34	32.65	-3	7,965	-0.04%
2023/06/02	36	33.19	28	33.25	32.90	8	7,652	0.10%
2023/06/01	98	33.36	33	33.25	33.40	65	7,043	0.92%
2023/05/31	46	31.76	8	31.80	31.95	38	5,728	0.66%
2023/05/30	5	31.00	14	30.89	31.00	-9	5,203	-0.17%
2023/05/29	24	31.10	25	31.21	31.40	-1	5,067	-0.02%
2023/05/26	0	0.00	4	29.53	29.25	-4	4,433	-0.09%
2023/05/25	2	29.50	40	29.41	29.50	-38	4,387	-0.87%
2023/05/24	7	29.32	6	29.20	29.20	1	4,322	0.02%
2023/05/23	19	29.38	1	29.30	29.25	18	4,223	0.43%
2023/05/22	0	0.00	13.1	30.44	30.15	-13.1	4,015	-0.33%
2023/05/19	43	29.78	23	29.92	30.20	20	3,821	0.52%
2023/05/18	0	0.00	1	28.60	28.40	-1	3,282	-0.03%
2023/05/16	0	0.00	8	28.30	28.25	-8	3,208	-0.25%
2023/05/11	1	27.95	0	0.00	27.85	1	3,316	0.03%
2023/05/10	1	27.90	0	0.00	28.15	1	3,350	0.03%
2023/05/09	0	0.00	2	27.95	27.95	-2	3,426	-0.06%
2023/05/05	2	28.20	0	0.00	28.15	2	3,512	0.06%
2023/05/03	1.1	28.35	0	0.00	28.35	1.1	3,541	0.03%
2023/05/02	1	28.35	0	0.00	28.35	1	3,592	0.03%
2023/04/28	0	0.00	0.1	28.25	28.40	-0.1	3,608	0.00%
2023/04/27	1	28.10	0	0.00	28.30	1	3,589	0.03%
2023/04/26	1	27.95	1	28.10	28.10	0	3,537	0.00%
2023/04/25	0	0.00	90	28.05	28.10	-90	3,503	-2.57%
2023/04/24	0	0.00	6	28.20	28.30	-6	3,441	-0.17%
2023/04/20	1	27.95	2	28.00	27.85	-1	3,378	-0.03%
2023/04/19	14	28.06	0	0.00	27.95	14	3,349	0.42%
2023/04/18	2	28.25	0	0.00	28.25	2	3,297	0.06%
2023/04/17	2	28.50	1	28.55	28.60	1	3,244	0.03%
2023/04/14	0	0.00	4	28.10	28.10	-4	3,103	-0.13%
2023/04/12	1	27.75	0	0.00	27.75	1	3,082	0.03%
2023/04/11	4	27.90	0	0.00	27.90	4	3,085	0.13%
2023/04/06	1	27.25	0	0.00	27.30	1	2,993	0.03%
2023/03/30	8	27.37	0	0.00	27.35	8	2,995	0.27%
2023/03/29	2	27.38	0.1	27.40	27.45	1.9	2,977	0.06%
2023/03/28	42	28.50	0	0.00	28.50	42	3,005	1.40%
2023/03/27	2	28.70	0	0.00	28.65	2	3,055	0.07%
2023/03/22	0.1	28.80	0	0.00	28.80	0.1	3,014	0.00%
2023/03/21	10	28.55	0	0.00	28.55	10	2,995	0.33%
2023/03/17	2	28.10	0	0.00	28.00	2	2,965	0.07%
2023/03/16	1	27.95	0	0.00	27.90	1	2,933	0.03%
2023/03/15	3	28.28	0	0.00	28.20	3	2,914	0.10%
2023/03/14	0	0.00	1	28.30	28.25	-1	2,932	-0.03%
2023/03/13	3	28.28	2	28.23	28.50	1	2,929	0.03%
2023/03/10	3	28.63	0	0.00	28.65	3	2,899	0.10%
2023/03/09	6	29.03	0	0.00	29.05	6	2,864	0.21%
2023/03/08	0.1	29.25	0	0.00	29.15	0.1	2,812	0.00%
2023/03/07	0.1	29.25	0	0.00	29.35	0.1	2,771	0.00%
2023/03/06	3	29.30	0	0.00	29.35	3	2,738	0.11%
2023/03/03	2	29.38	0	0.00	29.35	2	2,700	0.07%
2023/03/01	7.1	29.61	7.1	29.50	29.50	0	2,598	0.00%
2023/02/22	2	31.00	0	0.00	31.00	2	2,369	0.08%
2023/02/21	1	30.90	5.5	31.00	31.10	-4.5	2,378	-0.19%
2023/02/20	9	30.98	1	31.00	30.95	8	2,453	0.33%
2023/02/17	0	0.00	1	30.85	30.85	-1	2,475	-0.04%
2023/02/10	0	0.00	11	30.80	30.80	-11	2,686	-0.41%
2023/02/09	5	31.02	28.3	31.02	30.90	-23.3	2,666	-0.87%
2023/02/08	0.7	31.81	5.1	31.92	31.85	-4.5	2,565	-0.17%
2023/02/07	0	0.00	14	31.85	31.85	-14	2,512	-0.56%
2023/02/06	0	0.00	1	31.40	31.50	-1	2,430	-0.04%
2023/02/03	0	0.00	2	31.25	31.40	-2	2,400	-0.08%
2023/02/01	1.2	30.75	0	0.00	30.75	1.2	2,309	0.05%
2023/01/31	0	0.00	2	30.58	30.80	-2	2,285	-0.09%
2023/01/13	10.1	30.20	0	0.00	30.05	10.1	2,179	0.47%
2023/01/10	0	0.00	3	30.23	30.10	-3	2,167	-0.14%
2022/12/30	0.1	29.89	0	0.00	29.50	0.1	2,154	0.01%
2022/12/29	0	0.00	4	29.01	29.70	-4	2,083	-0.19%
2022/12/26	0	0.00	18	29.55	29.55	-18	2,050	-0.88%
2022/12/21	2	29.90	0	0.00	29.75	2	2,089	0.10%
2022/12/20	14	30.18	15	30.11	29.60	-1	2,060	-0.05%
2022/12/19	1	29.70	25	30.05	29.75	-24	2,012	-1.19%
2022/12/15	0.2	29.62	2	29.65	29.70	-1.8	1,844	-0.10%
2022/12/12	2	29.40	0	0.00	29.45	2	1,810	0.11%
2022/12/05	35	29.79	0	0.00	29.70	35	1,764	1.98%
2022/12/02	0	0.00	4	29.98	29.95	-4	1,791	-0.22%
2022/12/01	0.1	29.84	1	30.00	29.95	-0.9	1,794	-0.05%
2022/11/29	0	0.00	1	29.45	29.60	-1	1,748	-0.06%
2022/11/28	0	0.00	2.2	29.35	29.50	-2.2	1,737	-0.12%
2022/11/25	0	0.00	4	29.31	29.30	-4	1,734	-0.23%
2022/11/24	1	29.35	5	29.30	29.30	-4	1,718	-0.23%
2022/11/23	1	29.30	0	0.00	29.25	1	1,714	0.06%
2022/11/22	0	0.00	1	29.20	29.20	-1	1,725	-0.06%
2022/11/18	2.3	29.09	0	0.00	28.95	2.3	1,727	0.13%
2022/11/17	1.1	29.20	2	29.28	29.20	-0.9	1,703	-0.05%
2022/11/16	0	0.00	7	29.26	29.15	-7	1,685	-0.42%
2022/11/10	6	28.21	1	28.20	28.30	5	1,488	0.34%
2022/11/09	2.1	28.49	4	28.49	28.30	-1.9	1,472	-0.13%
2022/11/08	0	0.00	3	27.80	27.85	-3	1,396	-0.21%
2022/11/01	0	0.00	7	27.30	27.25	-7	1,641	-0.43%
2022/10/31	0	0.00	1	27.05	27.10	-1	1,664	-0.06%
2022/10/27	0	0.00	3	26.92	27.00	-3	1,679	-0.18%
2022/10/24	9	26.60	0	0.00	26.55	9	1,688	0.53%
2022/10/20	1	26.50	1	26.45	26.50	0	1,697	0.00%
2022/10/19	0	0.00	2	27.15	26.75	-2	1,702	-0.12%
2022/10/17	3	26.35	0	0.00	26.40	3	1,723	0.17%
2022/10/14	0	0.00	0.1	26.60	26.55	-0.1	1,765	0.00%
2022/10/11	1	26.75	0	0.00	26.70	1	1,805	0.06%
2022/09/29	1	26.50	1	27.20	27.15	0	1,855	0.00%
2022/09/27	2	26.63	2	26.45	26.60	0	1,797	0.00%
2022/09/26	1	26.70	0.6	26.85	26.50	0.4	1,808	0.02%
2022/09/23	0	0.00	5.3	27.55	27.35	-5.3	1,795	-0.30%
2022/09/21	6	27.71	0	0.00	27.65	6	1,839	0.33%
2022/09/19	5	27.90	1	27.95	27.75	4	1,876	0.21%
2022/09/16	2	27.83	11	27.95	27.70	-9	1,895	-0.47%
2022/09/13	0	28.25	0	0.00	28.25	0	2,143	0.00%
2022/09/12	0	0.00	2	28.05	28.10	-2	2,172	-0.09%
2022/09/08	2.1	27.24	1	28.40	28.10	1.1	2,205	0.05%
2022/09/07	0	0.00	5	27.20	27.10	-5	2,160	-0.23%
2022/09/05	1	27.80	2	27.90	27.75	-1	2,153	-0.05%
2022/09/01	3	27.95	0	0.00	27.80	3	2,174	0.14%
2022/08/31	2	28.20	0	0.00	28.10	2	2,155	0.09%
2022/08/29	0	0.00	1	27.90	27.90	-1	2,146	-0.05%
2022/08/25	3	28.43	0	0.00	28.35	3	2,123	0.14%
2022/08/24	4	28.50	5	28.45	28.40	-1	2,119	-0.05%
2022/08/23	2	28.60	1	28.60	28.50	1	2,137	0.05%
2022/08/19	0	0.00	30	28.80	28.90	-30	2,143	-1.40%
2022/08/18	0	0.00	10	28.65	28.70	-10	2,138	-0.47%
2022/08/16	0	0.00	25	28.75	28.75	-25	2,127	-1.17%
2022/08/12	20	28.88	0	0.00	28.90	20	2,128	0.94%
2022/08/11	10	29.15	0	0.00	29.10	10	2,104	0.48%
2022/08/09	30	29.40	0	0.00	29.45	30	2,078	1.44%
2022/08/08	0.3	28.75	10	28.58	28.70	-9.7	2,003	-0.48%
2022/08/05	0	0.00	10	28.31	28.30	-10	1,993	-0.50%
2022/08/04	1	27.95	1	27.80	28.00	0	2,026	0.00%
2022/08/03	1	27.80	0	27.95	27.85	1	2,072	0.05%
2022/07/27	9	28.10	0	0.00	28.05	9	2,203	0.41%
2022/07/26	5	28.00	0	0.00	28.00	5	2,215	0.23%
2022/07/21	2.1	27.64	1	28.05	28.05	1.1	2,251	0.05%
2022/07/20	1	27.30	0	0.00	27.20	1	2,235	0.04%
2022/07/18	0.1	27.00	0	0.00	27.05	0.1	2,256	0.00%
2022/07/14	0	26.95	0	0.00	27.10	0	2,267	0.00%
2022/07/08	0	0.00	2	27.60	27.40	-2	2,300	-0.09%
2022/07/06	1	27.10	0	0.00	26.75	1	2,338	0.04%
2022/07/01	1	26.85	2	26.90	26.80	-1	2,488	-0.04%
2022/06/30	1.7	27.55	2	27.50	27.45	-0.3	2,556	-0.01%
2022/06/24	1	28.50	10	28.50	28.45	-9	3,084	-0.29%
2022/06/23	0.4	28.30	4	28.53	28.20	-3.6	3,156	-0.11%
2022/06/22	0	0.00	2	28.50	28.35	-2	3,196	-0.06%
2022/06/21	4	28.79	17	28.33	28.70	-13	3,201	-0.41%
2022/06/20	0	0.00	6	27.35	27.20	-6	3,068	-0.20%
2022/06/17	0	0.00	1	27.80	27.90	-1	3,077	-0.03%
2022/06/16	7	28.20	0	0.00	27.65	7	3,073	0.23%
2022/06/15	0	0.00	20	28.00	28.10	-20	3,108	-0.64%
2022/06/10	1	28.10	1	27.95	28.20	0	3,200	0.00%
2022/06/09	0	0.00	0	28.15	28.00	0	3,220	0.00%
2022/06/07	5	28.00	1	27.75	28.00	4	3,332	0.12%
2022/06/02	0	0.00	5	27.95	28.00	-5	3,636	-0.14%
2022/05/31	0	27.85	0	0.00	28.00	0	3,798	0.00%
2022/05/30	0	0.00	3	27.88	27.85	-3	3,867	-0.08%
2022/05/26	0	0.00	8	27.49	27.50	-8	4,251	-0.19%
2022/05/25	1	27.35	0	0.00	27.55	1	4,316	0.02%
2022/05/23	1	27.60	0	0.00	27.60	1	4,443	0.02%
2022/05/12	1	26.45	0	0.00	26.15	1	4,878	0.02%
2022/05/11	1	26.65	0.4	27.00	26.65	0.6	4,858	0.01%
2022/05/09	0.2	27.55	1	27.55	27.50	-0.8	4,832	-0.02%
2022/05/06	1	28.00	3	27.90	27.85	-2	4,838	-0.04%
2022/05/05	0	28.25	0	0.00	28.25	0	4,840	0.00%
2022/04/29	0	0.00	1	27.95	27.75	-1	4,951	-0.02%
2022/04/28	1	27.90	0	0.00	27.80	1	4,978	0.02%
2022/04/27	1	27.45	0	0.00	27.80	1	5,007	0.02%
2022/04/25	0.2	28.00	6.1	27.98	27.95	-5.9	5,038	-0.12%
2022/04/22	1	28.55	0	0.00	28.75	1	5,051	0.02%
2022/04/21	1.8	28.83	0	0.00	28.80	1.8	5,150	0.03%
2022/04/20	1	28.70	10	28.65	28.75	-9	5,174	-0.17%
2022/04/19	2	28.40	0	0.00	28.35	2	5,190	0.04%
2022/04/18	2.2	28.19	0	0.00	28.10	2.2	5,247	0.04%
2022/04/15	0.2	28.34	0	0.00	28.35	0.2	5,300	0.00%
2022/04/14	0	0.00	2	28.55	28.55	-2	5,386	-0.04%
2022/04/13	1	28.20	7	28.20	28.20	-6	5,452	-0.11%
2022/04/11	2	28.25	20	28.45	28.20	-18	5,506	-0.33%
2022/04/08	2.2	28.14	30	28.24	28.20	-27.8	5,630	-0.49%
2022/04/07	28.1	28.40	27	28.35	28.25	1.1	5,830	0.02%
2022/04/06	6.1	28.88	0	0.00	28.90	6.1	6,006	0.10%
2022/04/01	13.3	29.25	0	0.00	29.35	13.3	6,019	0.22%
2022/03/31	8	29.75	0	0.00	29.55	8	6,065	0.13%
2022/03/30	3	31.95	11	31.81	31.75	-8	5,901	-0.14%
2022/03/29	11	31.99	0	0.00	31.85	11	5,822	0.19%
2022/03/28	7	32.03	0	0.00	32.05	7	5,755	0.12%
2022/03/25	0	0.00	7	32.48	32.40	-7	5,732	-0.12%
2022/03/24	2	32.15	0.7	32.50	32.50	1.3	5,822	0.02%
2022/03/23	0	0.00	3.1	32.30	32.30	-3.1	6,297	-0.05%
2022/03/22	0	0.00	0.1	32.10	32.20	-0.1	6,533	0.00%
2022/03/21	1	32.05	0	0.00	32.00	1	6,617	0.02%
2022/03/18	4	32.05	0	0.00	31.75	4	6,829	0.06%
2022/03/17	5	32.10	0	0.00	32.00	5	7,234	0.07%
2022/03/16	3.2	31.84	1	31.85	31.80	2.2	7,434	0.03%
2022/03/15	6	31.72	7	31.80	31.75	-1	7,477	-0.01%
2022/03/14	12	31.94	0	0.00	32.05	12	7,549	0.16%
2022/03/11	7	31.88	0	0.00	31.75	7	7,637	0.09%
2022/03/10	6	31.79	0	0.00	31.85	6	7,640	0.08%
2022/03/09	26	31.44	0	0.00	31.45	26	7,658	0.34%
2022/03/08	5.5	31.43	95	31.65	31.20	-89.5	7,690	-1.16%
2022/03/07	3.1	32.25	0	0.00	32.35	3.1	7,534	0.04%
2022/03/04	1.1	33.14	1	33.05	33.05	0.1	7,568	0.00%
2022/03/02	0.1	32.75	0	0.00	32.70	0.1	7,913	0.00%
2022/03/01	3.8	32.54	3	32.50	32.60	0.8	8,286	0.01%
2022/02/24	0	0.00	20	33.65	33.70	-20	8,397	-0.24%
2022/02/23	0	0.00	2	34.30	34.30	-2	8,850	-0.02%
2022/02/21	3	34.48	2	34.20	34.45	1	10,599	0.01%
2022/02/18	0	0.00	5	33.95	33.95	-5	11,073	-0.05%
2022/02/16	0.1	34.03	0	0.00	34.00	0.1	11,823	0.00%
2022/02/15	27	34.01	2	34.10	33.75	25	12,048	0.21%
2022/02/14	0.1	33.60	4	33.88	33.90	-4	11,967	-0.03%
2022/02/11	1	33.60	0	0.00	33.75	1	11,970	0.01%
2022/02/10	2.1	33.51	0	0.00	33.70	2.1	11,976	0.02%
2022/02/09	4.2	33.57	0	0.00	33.75	4.2	11,960	0.03%
2022/02/08	0.1	33.44	0	0.00	33.50	0.1	11,952	0.00%
2022/01/26	0	0.00	6	32.38	32.30	-6	12,069	-0.05%
2022/01/24	2	32.78	1	32.75	32.80	1	12,018	0.01%
2022/01/21	0.8	33.39	0	0.00	33.10	0.8	11,989	0.01%
2022/01/20	0.1	33.68	0	0.00	33.75	0.1	11,943	0.00%
2022/01/19	0	0.00	2	33.55	33.50	-2	11,931	-0.02%
2022/01/18	2.1	33.80	15	33.87	33.75	-13	11,920	-0.11%
2022/01/14	0	0.00	12	32.95	33.00	-12	11,802	-0.10%
2022/01/13	0.3	33.48	20	33.45	33.50	-19.7	11,708	-0.17%
2022/01/12	4	33.40	1	33.40	33.40	3	11,669	0.03%
2022/01/11	3	33.38	0	0.00	33.50	3	11,629	0.03%
2022/01/10	3	33.55	0	0.00	33.65	3	11,562	0.03%
2022/01/07	10	34.05	4	33.75	33.80	6	11,500	0.05%
2022/01/06	16	34.14	9	34.12	34.45	7	11,401	0.06%
2022/01/05	2	34.45	1	34.20	34.20	1	11,325	0.01%
2022/01/04	11	34.55	5	34.54	34.50	6	11,295	0.05%
2022/01/03	0	0.00	7	34.67	34.50	-7	11,256	-0.06%
2021/12/30	22	34.99	6.1	35.16	35.20	15.9	11,091	0.14%
2021/12/29	1	34.75	11.7	34.94	34.95	-10.7	10,858	-0.10%
2021/12/28	5	34.48	2	34.70	34.50	3	10,623	0.03%
2021/12/27	1	34.40	1	34.40	34.35	0	10,562	0.00%
2021/12/24	1	33.80	10	33.85	33.80	-9	10,479	-0.09%
2021/12/23	11	33.79	0	0.00	34.00	11	10,452	0.11%
2021/12/22	1	33.85	0.6	33.70	33.70	0.4	10,393	0.00%
2021/12/21	0	0.00	22.6	33.75	33.90	-22.6	10,374	-0.22%
2021/12/20	25	33.51	2	33.60	33.70	23	10,357	0.22%
2021/12/17	38	34.73	18	34.23	34.10	20	10,305	0.19%
2021/12/16	1	34.30	2	34.08	34.40	-1	9,813	-0.01%
2021/12/15	15	33.85	1	33.95	33.70	14	9,596	0.15%
2021/12/14	5	33.75	24	33.78	33.85	-19	9,587	-0.20%
2021/12/13	30	34.25	20	34.07	34.10	10	9,414	0.11%
2021/12/10	3	33.33	4	33.39	33.40	-1	9,008	-0.01%
2021/12/09	0	0.00	6	32.84	32.75	-6	8,775	-0.07%
2021/12/08	3	32.70	0	0.00	32.70	3	8,721	0.03%
2021/12/07	2	32.45	2	32.63	32.80	0	8,643	0.00%
2021/12/06	1	32.15	1	32.30	32.30	0	8,531	0.00%
2021/12/03	5	32.25	0	0.00	32.20	5	8,534	0.06%
2021/12/02	5	32.10	6	31.71	31.70	-1	8,484	-0.01%
2021/12/01	6	31.69	8	32.08	32.15	-2	8,477	-0.02%
2021/11/30	0	0.00	1	32.00	32.00	-1	8,680	-0.01%
2021/11/29	5	31.72	6	31.82	31.70	-1	8,595	-0.01%
2021/11/26	23	32.09	18	32.20	32.00	5	8,421	0.06%
2021/11/25	43	33.37	18	33.08	32.90	25	8,127	0.31%
2021/11/24	5	34.00	5	33.89	34.00	0	7,668	0.00%
2021/11/23	18	34.06	12	33.91	33.90	6	7,460	0.08%
2021/11/22	22	34.16	2	34.43	34.50	20	7,209	0.28%
2021/11/19	33	34.11	87.4	34.03	34.40	-54.4	6,688	-0.81%
2021/11/18	11	31.49	29	31.75	32.10	-18	5,175	-0.35%
2021/11/17	30	32.19	25	32.05	31.75	5	4,806	0.10%
2021/11/16	11.4	32.01	44.3	31.04	32.10	-32.9	4,217	-0.78%
2021/11/15	51	30.10	13.4	30.11	30.10	37.6	3,605	1.04%
2021/11/12	0	0.00	15.4	29.74	29.70	-15.4	3,436	-0.45%
2021/11/09	0	0.00	0.9	29.00	29.05	-0.9	3,292	-0.03%
2021/11/08	1	28.80	0	0.00	28.90	1	3,265	0.03%
2021/11/05	1	28.75	3	28.85	28.90	-2	3,284	-0.06%
2021/11/04	11	29.09	0	0.00	28.90	11	3,313	0.33%
2021/11/02	0	0.00	3	28.90	28.75	-3	3,183	-0.09%
2021/10/27	0	0.00	9	28.42	28.55	-9	3,137	-0.29%
2021/10/25	0	0.00	0.1	28.20	28.20	-0.1	3,120	0.00%
2021/10/18	0	0.00	0.1	28.30	28.30	-0.1	3,356	0.00%
2021/10/13	1.1	28.00	0	0.00	28.00	1.1	3,702	0.03%
2021/10/12	0	0.00	6	28.32	28.35	-6	3,804	-0.16%
2021/10/08	0	0.00	2.1	28.20	28.10	-2.1	3,877	-0.05%
2021/10/05	3	27.80	0	0.00	27.75	3	5,994	0.05%
2021/10/04	0.1	28.00	0	0.00	27.70	0.1	5,984	0.00%
2021/10/01	11	28.16	0	0.00	28.05	11	5,963	0.18%
2021/09/28	0	0.00	1	28.95	29.00	-1	5,947	-0.02%
2021/09/27	0	0.00	6	29.10	28.95	-6	5,926	-0.10%
2021/09/24	3	29.10	2	29.10	29.05	1	5,964	0.02%
2021/09/17	10	28.75	0	0.00	28.75	10	5,835	0.17%
2021/09/16	1	28.65	7	28.80	28.70	-6	5,753	-0.10%
2021/09/14	0	0.00	0.4	28.10	28.20	-0.4	5,662	-0.01%
2021/09/08	2	28.35	0	0.00	28.30	2	5,646	0.04%
2021/09/07	2.4	28.61	11	28.88	28.70	-8.7	5,619	-0.15%
2021/09/06	13	29.01	4	28.96	28.80	9	5,621	0.16%
2021/09/03	2	29.15	6	28.82	28.95	-4	5,543	-0.07%
2021/09/02	6	28.31	0	0.00	28.30	6	5,309	0.11%
2021/09/01	3.1	28.00	1	28.00	28.05	2.1	5,276	0.04%
2021/08/31	1	27.75	0.1	27.90	27.90	0.9	5,270	0.02%
2021/08/30	0.1	27.80	4.5	27.80	27.80	-4.4	5,344	-0.08%
2021/08/26	1	27.90	0	0.00	27.80	1	5,434	0.02%
2021/08/23	1.1	27.50	0	0.00	27.55	1.1	5,549	0.02%
2021/08/20	11	27.04	5	27.07	27.00	6	5,554	0.11%
2021/08/19	4	27.20	1	27.20	27.10	3	5,566	0.05%
2021/08/16	0	0.00	2	27.85	27.90	-2	5,546	-0.04%
2021/08/12	1	27.85	16	27.83	28.10	-15	5,470	-0.27%
2021/08/11	3	27.75	26	27.78	27.80	-23	5,515	-0.42%
2021/08/10	0	0.00	10	28.00	27.95	-10	5,556	-0.18%
2021/08/09	4	28.55	0	0.00	28.50	4	5,694	0.07%
2021/08/06	0	0.00	16	28.78	28.80	-16	5,769	-0.28%
2021/08/05	0	0.00	2	28.60	28.60	-2	5,867	-0.03%
2021/08/04	0	0.00	2	28.65	28.60	-2	6,109	-0.03%
2021/08/03	0	0.00	1	28.50	28.50	-1	6,232	-0.02%
2021/07/30	2	28.35	2	28.35	28.40	0	6,310	0.00%
2021/07/29	3	28.45	4	28.53	28.45	-1	6,372	-0.02%
2021/07/28	10	28.42	7	28.32	28.35	3	6,441	0.05%
2021/07/27	3	28.83	5	28.83	28.80	-2	6,594	-0.03%
2021/07/26	2	28.15	3	28.30	28.25	-1	6,646	-0.02%
2021/07/23	13	28.29	0	0.00	28.25	13	7,059	0.18%
2021/07/22	5	28.00	0	0.00	27.90	5	7,312	0.07%
2021/07/21	2	28.00	55	27.90	27.90	-53	7,324	-0.72%
2021/07/20	1	28.20	0	0.00	28.10	1	7,314	0.01%
2021/07/19	1	28.45	7	28.46	28.45	-6	7,288	-0.08%
2021/07/16	3	29.18	0	0.00	29.10	3	7,285	0.04%
2021/07/15	1	29.30	6	29.35	29.50	-5	7,344	-0.07%
2021/07/14	19	29.62	14	29.39	29.25	5	7,416	0.07%
2021/07/13	70	30.91	135.8	30.90	29.55	-65.8	7,341	-0.90%	大賣/
2021/07/12	102	29.15	22	30.25	30.45	80	5,937	1.35%	大買/
2021/07/08	0	0.00	2	28.15	28.05	-2	5,561	-0.04%
2021/07/06	2	28.10	2	28.05	28.05	0	5,724	0.00%
2021/07/05	0	0.00	2	28.03	28.00	-2	5,777	-0.03%
2021/07/01	0.1	28.00	1	27.95	28.00	-0.9	5,852	-0.02%
2021/06/30	0	0.00	7	27.53	27.60	-7	5,848	-0.12%
2021/06/25	0	0.00	6	27.79	27.75	-6	6,021	-0.10%
2021/06/23	4	27.75	0	0.00	27.80	4	6,143	0.07%
2021/06/22	1	27.70	1	27.70	27.70	0	6,248	0.00%
2021/06/21	0	0.00	1	27.55	27.65	-1	6,351	-0.02%
2021/06/15	0	0.00	10	27.88	27.90	-10	6,659	-0.15%
2021/06/11	3	27.48	0	0.00	27.50	3	6,697	0.04%
2021/06/10	1	27.50	52	27.50	27.55	-51	6,765	-0.75%
2021/06/08	1	27.90	0	0.00	27.90	1	6,922	0.01%
2021/06/07	4	27.75	0	0.00	28.00	4	7,096	0.06%
2021/06/04	1	28.50	0	0.00	28.60	1	7,217	0.01%
2021/06/02	2	28.13	0.6	28.30	28.20	1.4	7,630	0.02%
2021/06/01	1	28.15	0	0.00	28.20	1	7,645	0.01%
2021/05/28	0	0.00	1	28.20	28.20	-1	7,626	-0.01%
2021/05/27	10	28.15	0	0.00	28.15	10	7,729	0.13%
2021/05/25	15	28.25	11.1	28.00	28.25	3.9	7,869	0.05%
2021/05/24	11.5	27.95	0	0.00	27.90	11.5	7,959	0.14%
2021/05/20	1	27.00	0	0.00	27.00	1	8,340	0.01%
2021/05/19	0	0.00	5	26.90	26.95	-5	8,349	-0.06%
2021/05/18	2	26.50	0	0.00	27.00	2	8,339	0.02%
2021/05/17	14	25.70	1	26.05	25.65	13	8,341	0.16%
2021/05/14	0	0.00	10	27.35	27.45	-10	8,180	-0.12%
2021/05/13	2	27.25	0	0.00	27.00	2	8,103	0.02%
2021/05/12	0.2	27.43	2	27.20	27.45	-1.8	7,988	-0.02%
2021/05/11	2.4	28.62	1	28.95	28.60	1.4	7,759	0.02%
2021/05/10	0.2	29.00	12	29.10	29.00	-11.8	7,676	-0.15%
2021/05/07	1	29.00	0	0.00	29.30	1	7,685	0.01%
2021/05/05	12	29.09	13	28.98	28.80	-1	7,625	-0.01%
2021/05/04	14.1	29.73	2.8	29.20	28.85	11.4	7,576	0.15%
2021/05/03	16	29.98	14	29.99	29.75	2	7,425	0.03%
2021/04/29	33.1	30.72	41	30.86	30.60	-8	7,303	-0.11%
2021/04/28	60	30.04	15	30.25	30.30	45	6,924	0.65%
2021/04/27	3	29.48	0.5	29.36	29.50	2.5	6,734	0.04%
2021/04/26	0.2	29.30	2	29.38	29.40	-1.8	6,735	-0.03%
2021/04/23	1	29.35	1	29.35	29.35	0	6,707	0.00%
2021/04/22	41	30.04	9	30.05	29.35	32	6,801	0.47%
2021/04/21	28	29.98	19	30.09	30.15	9	6,734	0.13%
2021/04/20	0	0.00	19	29.79	29.80	-19	6,621	-0.29%
2021/04/19	3	29.33	1	29.35	29.35	2	6,537	0.03%
2021/04/16	6	29.14	0	0.00	29.15	6	6,590	0.09%
2021/04/15	1	28.80	0	0.00	28.85	1	6,609	0.02%
2021/04/14	0	0.00	3	28.85	28.65	-3	6,617	-0.05%
2021/04/13	7	29.06	0	0.00	28.90	7	6,607	0.11%
2021/04/12	28.5	29.53	4	29.35	29.30	24.5	6,532	0.37%
2021/04/09	6	29.33	2	29.30	29.45	4	6,479	0.06%
2021/04/08	0	0.00	5	29.20	29.20	-5	6,460	-0.08%
2021/04/07	2	29.15	1	29.00	29.15	1	6,483	0.02%
2021/04/06	9	29.09	3	29.12	29.05	6	6,496	0.09%
2021/04/01	1	29.05	1	29.10	29.15	0	6,453	0.00%
2021/03/31	8	28.79	0.1	28.80	28.85	7.9	6,398	0.12%
2021/03/29	2.7	28.63	0	0.00	28.65	2.7	6,295	0.04%
2021/03/26	5	28.60	1	28.60	28.60	4	6,283	0.06%
2021/03/25	10	28.63	0	0.00	28.65	10	6,276	0.16%
2021/03/23	2	29.25	0	0.00	29.25	2	6,178	0.03%
2021/03/22	3.2	28.98	0	0.00	28.95	3.2	6,122	0.05%
2021/03/19	1.2	29.08	1	28.90	29.10	0.2	6,135	0.00%
2021/03/18	0	0.00	5	29.00	29.05	-5	6,113	-0.08%
2021/03/17	7	29.15	3	29.05	29.10	4	6,181	0.06%
2021/03/16	12	29.10	20	29.10	29.15	-8	6,395	-0.13%
2021/03/15	12	28.93	6	29.03	29.10	6	6,548	0.09%
2021/03/12	8	28.68	0	0.00	28.95	8	7,216	0.11%
2021/03/11	11.1	28.83	4	29.01	28.80	7.1	7,457	0.09%
2021/03/10	36	28.74	0	0.00	28.80	36	7,347	0.49%
2021/03/09	41.1	28.39	3	28.55	28.45	38.1	7,224	0.53%
2021/03/08	2	30.45	0	0.00	30.30	2	6,814	0.03%
2021/03/05	2	30.15	1	30.15	30.30	1	6,822	0.01%
2021/03/03	1	30.55	4	30.40	30.60	-3	6,834	-0.04%
2021/03/02	22	30.95	3	31.07	30.60	19	6,832	0.28%
2021/02/26	3	30.42	3	30.80	30.95	0	6,770	0.00%
2021/02/25	1	30.55	0	0.00	30.65	1	6,746	0.01%
2021/02/24	16	30.76	3	30.73	30.50	13	6,816	0.19%
2021/02/23	12.2	30.85	20	30.97	31.00	-7.8	6,687	-0.12%
2021/02/22	1	30.05	5	30.09	30.25	-4	6,367	-0.06%
2021/02/19	1	29.75	0	0.00	29.90	1	6,263	0.02%
2021/02/03	0	0.00	1	29.15	29.30	-1	6,351	-0.02%
2021/01/29	3	29.15	0	0.00	29.10	3	6,375	0.05%
2021/01/27	3	29.45	0	0.00	29.45	3	6,298	0.05%
2021/01/25	1	29.45	5	29.45	29.50	-4	6,277	-0.06%
2021/01/22	5	29.15	0	0.00	29.30	5	6,252	0.08%
2021/01/21	0	0.00	3	29.30	29.20	-3	6,236	-0.05%
2021/01/20	1	29.45	2	29.35	29.15	-1	6,197	-0.02%
2021/01/19	0	0.00	10	30.00	29.80	-10	6,118	-0.16%
2021/01/15	2	30.05	20	29.90	29.85	-18	6,042	-0.30%
2021/01/14	22	30.00	2	30.03	30.05	20	5,906	0.34%
2021/01/13	0	0.00	10.3	29.75	29.85	-10.3	5,892	-0.17%
2021/01/12	13	30.03	0	0.00	29.80	13	5,874	0.22%
2021/01/11	22	29.96	5.2	30.13	30.15	16.8	5,800	0.29%
2021/01/07	4	29.49	2	29.40	29.40	2	5,610	0.04%
2021/01/06	1	29.50	2	29.68	29.40	-1	5,588	-0.02%
2021/01/04	2.2	29.45	0	0.00	29.50	2.2	5,540	0.04%
2020/12/31	13	29.67	2	29.90	29.50	11	5,528	0.20%
2020/12/30	0	0.00	2	29.70	29.65	-2	5,496	-0.04%
2020/12/29	0.3	29.30	0	0.00	29.30	0.3	5,419	0.01%
2020/12/28	1	29.40	1	29.35	29.40	0	5,366	0.00%
2020/12/25	1	29.35	0	0.00	29.30	1	5,361	0.02%
2020/12/24	1	29.20	1	29.20	29.20	0	5,336	0.00%
2020/12/21	38.3	29.16	11	29.18	29.20	27.3	5,356	0.51%
2020/12/18	0	0.00	1	29.45	29.40	-1	5,325	-0.02%
2020/12/17	0	0.00	60	29.15	29.20	-60	5,288	-1.13%
2020/12/16	2.3	29.31	3	29.25	29.40	-0.8	5,248	-0.01%
2020/12/15	16	29.68	7	29.42	29.25	9	5,195	0.17%
2020/12/14	10	30.00	3	29.80	29.80	7	5,096	0.14%
2020/12/11	0	0.00	20	29.85	29.70	-20	5,063	-0.39%
2020/12/10	18.5	30.03	108	30.13	30.05	-89.5	4,961	-1.80%	大賣/
2020/12/09	16	31.16	70.2	31.14	31.15	-54.2	4,696	-1.15%
2020/12/08	66.8	32.30	3	32.47	31.75	63.8	4,523	1.41%
2020/12/07	46.4	30.75	17.4	30.54	31.25	29	3,891	0.75%
2020/12/04	1	29.85	10	29.90	29.90	-9	3,535	-0.25%
2020/12/03	4	29.68	2.2	29.97	29.65	1.8	3,472	0.05%
2020/12/02	61	29.49	2.2	29.55	29.60	58.8	3,435	1.71%
2020/12/01	4	29.63	1	29.75	29.65	3	3,423	0.09%
2020/11/27	0	0.00	5	29.75	29.75	-5	3,366	-0.15%
2020/11/26	1	29.55	0	0.00	29.65	1	3,339	0.03%
2020/11/25	0	0.00	0.7	29.55	29.65	-0.7	3,340	-0.02%
2020/11/24	0	0.00	2	29.95	29.60	-2	3,319	-0.06%
2020/11/23	0	0.00	6.1	29.41	29.60	-6.1	3,263	-0.19%
2020/11/20	0	0.00	20	29.10	29.10	-20	3,261	-0.61%
2020/11/19	0	0.00	10	29.25	29.20	-10	3,269	-0.31%
2020/11/17	0	0.00	1	29.05	29.00	-1	3,295	-0.03%
2020/11/16	10	29.10	1.2	29.27	29.10	8.8	3,409	0.26%
2020/11/13	3.1	29.35	3	29.32	29.35	0.1	3,388	0.00%
2020/11/12	0	0.00	5.6	29.16	29.10	-5.6	3,373	-0.17%
2020/11/11	0	0.00	1	29.30	29.35	-1	3,394	-0.03%
2020/11/10	0	0.00	3	29.00	29.00	-3	3,365	-0.09%
2020/11/06	0	0.00	2.1	29.07	28.85	-2.1	3,665	-0.06%
2020/11/05	1	28.80	0	0.00	28.80	1	3,655	0.03%
2020/11/02	2	28.18	0	0.00	28.30	2	3,703	0.05%
2020/10/30	3	28.35	0	0.00	28.20	3	3,715	0.08%
2020/10/27	0	0.00	1	28.70	28.65	-1	3,775	-0.03%
2020/10/23	2	28.95	10	28.95	28.95	-8	3,837	-0.21%
2020/10/21	23	29.22	4	29.21	28.95	19	4,020	0.47%
2020/10/20	11	28.94	10	28.95	28.90	1	4,113	0.02%
2020/10/19	0	0.00	3	28.70	28.70	-3	4,135	-0.07%
2020/10/15	0	0.00	6	28.55	28.60	-6	4,251	-0.14%
2020/10/14	2	28.55	0	0.00	28.55	2	4,286	0.05%
2020/10/12	1	28.65	0	0.00	28.40	1	4,435	0.02%
2020/10/08	3	28.58	0	0.00	28.55	3	4,601	0.07%
2020/10/07	6	28.66	0	0.00	28.70	6	4,946	0.12%
2020/10/05	0	0.00	6	28.72	28.40	-6	5,617	-0.11%
2020/09/30	0	0.00	5	28.48	28.60	-5	5,762	-0.09%
2020/09/29	0	0.00	5	28.20	28.10	-5	5,860	-0.09%
2020/09/25	1	27.80	0	0.00	27.60	1	6,327	0.02%
2020/09/24	7	27.66	0	0.00	27.65	7	6,527	0.11%
2020/09/23	5	28.21	0.1	28.30	28.15	4.9	6,661	0.07%
2020/09/22	0	0.00	6	28.50	28.45	-6	6,755	-0.09%
2020/09/18	0	0.00	1	28.95	28.95	-1	7,011	-0.01%
2020/09/17	5	28.90	0	0.00	28.85	5	7,138	0.07%
2020/09/16	9	28.90	0	0.00	28.85	9	7,190	0.13%
2020/09/15	10	29.00	0	0.00	28.85	10	7,247	0.14%
2020/09/11	2	29.10	3	29.20	29.00	-1	7,485	-0.01%
2020/09/10	1	29.05	5	29.10	29.10	-4	7,510	-0.05%
2020/09/07	0	0.00	3	28.55	28.45	-3	7,756	-0.04%
2020/09/03	0	0.00	1	29.00	28.70	-1	8,277	-0.01%
2020/09/02	0	0.00	1	29.00	28.85	-1	8,345	-0.01%
2020/08/31	0	0.00	0.3	28.95	28.90	-0.3	8,629	0.00%
2020/08/28	4	28.78	0	0.00	29.15	4	8,671	0.05%
2020/08/27	8	28.97	21	28.90	28.85	-13	8,748	-0.15%
2020/08/26	0	0.00	39	28.83	28.95	-39	8,858	-0.44%
2020/08/25	1.4	28.44	0	28.40	28.35	1.4	8,837	0.02%
2020/08/24	3	28.03	0	0.00	28.10	3	9,028	0.03%
2020/08/21	1	28.00	3	28.00	27.95	-2	9,124	-0.02%
2020/08/20	15	27.70	3	27.97	27.75	12	9,210	0.13%
2020/08/19	2	28.50	27	28.45	28.45	-25	9,233	-0.27%
2020/08/18	0	0.00	1	28.75	28.75	-1	9,372	-0.01%
2020/08/17	0	0.00	0.2	28.90	28.85	-0.2	9,759	0.00%
2020/08/14	0	0.00	0.1	28.60	28.45	-0.1	10,623	0.00%
2020/08/13	1	28.25	0	0.00	28.25	1	10,698	0.01%
2020/08/12	11	28.74	27	28.84	28.75	-16	10,562	-0.15%
2020/08/11	1	29.40	0	0.00	29.40	1	10,458	0.01%
2020/08/10	20.6	29.31	46	29.30	29.35	-25.4	10,611	-0.24%
2020/08/07	70	29.30	59	29.21	29.25	11	10,807	0.10%
2020/08/06	2	29.40	0.1	29.45	29.40	1.9	10,949	0.02%
2020/08/05	27	29.34	62.6	29.25	29.35	-35.6	11,121	-0.32%
2020/08/04	0	0.00	1	29.30	29.30	-1	11,202	-0.01%
2020/08/03	5	29.15	160	29.12	29.20	-155	11,308	-1.37%	大賣/鉅額交易
2020/07/31	186	29.36	0	0.00	29.55	186	11,359	1.64%	大買/鉅額交易
2020/07/30	1	29.00	0	0.00	29.15	1	11,446	0.01%
2020/07/29	0	0.00	6	29.00	29.00	-6	11,475	-0.05%
2020/07/28	49	28.92	58	28.69	28.25	-9	11,504	-0.08%
2020/07/27	48	28.71	0	0.00	28.55	48	11,547	0.42%
2020/07/24	5	29.11	19	29.02	29.00	-14	11,509	-0.12%
2020/07/23	1	29.60	0	0.00	29.60	1	11,390	0.01%
2020/07/22	36	29.74	0	0.00	29.75	36	11,429	0.31%
2020/07/21	23	29.90	0	0.00	29.85	23	11,397	0.20%
2020/07/20	1	29.50	1	29.60	29.65	0	11,411	0.00%
2020/07/17	1	29.65	4	29.55	29.55	-3	11,486	-0.03%
2020/07/16	1	30.00	9	29.97	30.15	-8	11,564	-0.07%
2020/07/15	37	30.12	214.7	29.91	29.85	-177.7	11,684	-1.52%	大賣/鉅額交易
2020/07/14	44	30.12	28	30.12	30.35	16	11,764	0.14%
2020/07/13	0	0.00	22	34.18	34.20	-22	11,554	-0.19%
2020/07/10	14	33.78	27	33.96	33.90	-13	11,409	-0.11%
2020/07/09	7	33.35	4	33.63	33.55	3	11,334	0.03%
2020/07/08	19	33.46	0	0.00	33.55	19	11,280	0.17%
2020/07/07	5	33.58	16	33.55	33.35	-11	11,272	-0.10%
2020/07/06	6	33.94	40	33.94	33.95	-34	11,266	-0.30%
2020/07/03	3	32.85	8	33.18	33.30	-5	11,364	-0.04%
2020/07/02	1	32.70	5	32.70	32.75	-4	11,254	-0.04%
2020/07/01	14	32.54	2	32.50	32.40	12	11,141	0.11%
2020/06/30	201	32.55	1	32.30	32.40	200	11,075	1.81%	大買/鉅額交易
2020/06/29	1	32.20	8	32.38	32.25	-7	11,012	-0.06%
2020/06/24	8	31.84	42	31.92	32.15	-34	10,937	-0.31%
2020/06/23	34	31.47	215	31.43	31.45	-181	10,969	-1.65%	大賣/鉅額交易
2020/06/22	1	31.55	1	31.80	31.60	0	11,028	0.00%
2020/06/19	27	31.48	2	31.50	31.45	25	11,190	0.22%
2020/06/18	27	31.35	2	31.38	31.45	25	11,126	0.22%
2020/06/17	3	31.35	31	31.38	31.30	-28	11,142	-0.25%
2020/06/16	76	31.35	0	0.00	31.55	76	11,267	0.67%
2020/06/15	224	31.38	61	31.10	31.05	163	11,582	1.41%	大買/鉅額交易
2020/06/12	18	31.31	0	0.00	31.50	18	11,701	0.15%
2020/06/11	17	32.46	12	32.09	32.05	5	11,810	0.04%
2020/06/10	61	32.74	13	32.97	32.80	48	11,843	0.41%
2020/06/09	0	0.00	10	32.35	32.35	-10	11,888	-0.08%
2020/06/08	8	32.13	12	32.37	32.10	-4	12,160	-0.03%
2020/06/05	11	32.28	0	0.00	32.55	11	12,335	0.09%
2020/06/04	0	0.00	2.6	32.24	32.20	-2.6	12,519	-0.02%
2020/06/03	6	31.99	9	32.04	31.95	-3	12,684	-0.02%
2020/06/02	15	32.23	18	31.95	31.95	-3	12,674	-0.02%
2020/06/01	13	32.30	3	32.30	32.35	10	12,701	0.08%
2020/05/29	16	32.57	10	32.63	32.30	6	12,842	0.05%
2020/05/28	1	32.05	3	32.25	32.05	-2	13,010	-0.02%
2020/05/27	9	32.23	10	32.05	32.05	-1	13,239	-0.01%
2020/05/26	13	32.37	11	32.60	32.10	2	13,584	0.01%
2020/05/25	8	32.24	12	32.28	32.35	-4	13,635	-0.03%
2020/05/22	20	32.82	7	32.81	32.40	13	13,734	0.09%
2020/05/21	47	33.12	59	32.76	33.30	-12	13,906	-0.09%
2020/05/20	9	30.31	21	30.67	30.70	-12	13,366	-0.09%
2020/05/19	2	30.20	3	30.15	30.10	-1	14,171	-0.01%
2020/05/18	8	29.72	6	29.60	29.75	2	14,846	0.01%
2020/05/15	7	29.69	4	30.03	29.75	3	15,551	0.02%
2020/05/14	14	30.24	0	0.00	30.10	14	15,703	0.09%
2020/05/13	6	30.88	1	30.95	31.00	5	15,635	0.03%
2020/05/12	18	31.06	16	31.04	31.35	2	15,550	0.01%
2020/05/11	6	30.65	2	30.75	30.80	4	15,487	0.03%
2020/05/08	5	30.63	3	30.65	30.50	2	15,395	0.01%
2020/05/07	19	30.66	11	30.89	30.80	8	15,297	0.05%
2020/05/06	0	0.00	35	30.68	30.50	-35	15,231	-0.23%
2020/05/05	4	30.25	0	0.00	30.25	4	15,125	0.03%
2020/05/04	24	30.11	6	30.05	30.15	18	15,101	0.12%
2020/04/30	9	30.69	0	0.00	30.60	9	15,050	0.06%
2020/04/29	6	30.47	0	0.00	30.50	6	15,013	0.04%
2020/04/28	0	0.00	5	30.25	30.35	-5	14,991	-0.03%
2020/04/27	2	30.20	26	30.15	30.25	-24	15,081	-0.16%
2020/04/24	12	29.48	2	29.60	29.40	10	15,045	0.07%
2020/04/23	9	29.63	0	0.00	29.60	9	15,106	0.06%
2020/04/22	14	29.22	17	29.40	29.50	-3	15,092	-0.02%
2020/04/21	3	29.70	6	29.90	29.40	-3	15,059	-0.02%
2020/04/20	9	30.49	21.5	30.39	30.35	-12.5	14,935	-0.08%
2020/04/17	41	31.51	10	31.45	30.85	31	14,813	0.21%
2020/04/16	12	31.08	9	31.78	31.40	3	14,601	0.02%
2020/04/15	11	31.05	13	31.23	31.20	-2	14,441	-0.01%
2020/04/14	3	30.65	15	30.21	30.80	-12	14,234	-0.08%
2020/04/13	1	29.50	7	29.41	29.35	-6	14,016	-0.04%
2020/04/10	10	29.13	6	29.15	29.15	4	13,957	0.03%
2020/04/09	5	29.24	9.8	29.17	29.05	-4.8	13,866	-0.03%
2020/04/08	6	28.15	39	28.89	29.10	-33	13,659	-0.24%
2020/04/07	12	27.73	9	27.62	27.55	3	13,336	0.02%
2020/04/06	11	27.19	5	27.30	27.30	6	13,221	0.05%
2020/04/01	4	27.35	0	0.00	27.25	4	13,146	0.03%
2020/03/31	1	27.05	15	27.25	27.15	-14	13,076	-0.11%
2020/03/30	7	26.17	2	26.45	26.95	5	12,986	0.04%
2020/03/27	12	26.91	36	27.35	26.85	-24	12,952	-0.19%
2020/03/26	13	26.18	10	26.36	26.85	3	12,801	0.02%
2020/03/25	14	27.14	35	27.06	26.45	-21	12,784	-0.16%
2020/03/24	5	25.30	14	25.88	25.80	-9	12,601	-0.07%
2020/03/23	4	24.04	0	0.00	24.10	4	12,552	0.03%
2020/03/20	12	25.05	4	24.85	25.10	8	12,500	0.06%
2020/03/19	66.8	23.65	200	23.64	23.40	-133.2	12,332	-1.08%	大賣/鉅額交易
2020/03/18	14	26.98	35	26.20	26.00	-21	11,994	-0.18%
2020/03/17	32	26.90	201	27.13	26.80	-169	11,782	-1.43%	大賣/鉅額交易
2020/03/16	211	28.74	0	0.00	27.75	211	11,545	1.83%	大買/鉅額交易
2020/03/13	42	28.17	43	28.81	28.95	-1	11,507	-0.01%
2020/03/12	28	30.13	2	30.00	30.05	26	11,085	0.23%
2020/03/11	24	32.44	0	31.80	31.60	24	10,744	0.22%
2020/03/10	16	32.90	45	33.16	33.35	-29	10,395	-0.28%
2020/03/09	115	33.27	7	33.21	32.70	108	10,107	1.07%	大買/鉅額交易
2020/03/06	102	33.89	0	0.00	34.10	102	9,880	1.03%	大買/鉅額交易
2020/03/05	77	34.15	53	34.10	34.25	24	9,839	0.24%
2020/03/04	9	34.12	3	33.95	33.70	6	9,695	0.06%
2020/03/03	37	34.78	33	34.89	34.50	4	9,468	0.04%
2020/03/02	53	33.17	9	34.09	34.25	44	9,098	0.48%
2020/02/27	12	35.09	1	35.70	34.05	11	8,789	0.13%
2020/02/26	13	34.61	1	35.10	34.75	12	8,378	0.14%
2020/02/25	9	34.65	5	34.90	34.55	4	8,182	0.05%
2020/02/24	4	35.01	95	34.92	35.10	-91	7,914	-1.15%
2020/02/21	8	34.33	52	34.46	34.20	-44	7,428	-0.59%
2020/02/20	118	34.48	62.1	34.44	34.40	55.9	7,200	0.78%	大買/
2020/02/19	19	32.47	116	32.99	33.50	-97	6,467	-1.50%	大賣/
2020/02/18	15	31.71	155	31.72	31.60	-140	5,842	-2.40%	大賣/鉅額交易
2020/02/17	22	30.54	9	30.33	30.50	13	5,350	0.24%
2020/02/14	50	29.75	1	29.85	29.70	49	5,272	0.93%
2020/02/13	0	0.00	7	29.53	29.35	-7	5,375	-0.13%
2020/02/12	6	29.36	10	29.07	29.45	-4	5,428	-0.07%
2020/02/11	1	28.70	19	28.65	28.70	-18	5,418	-0.33%
2020/02/10	0	0.00	6	28.65	28.65	-6	5,423	-0.11%
2020/02/07	15	28.60	165	28.70	28.60	-150	5,403	-2.78%	大賣/鉅額交易
2020/02/06	1	28.80	0	0.00	28.80	1	5,412	0.02%
2020/02/05	0	0.00	1	28.50	28.50	-1	5,408	-0.02%
2020/02/04	1	28.70	34	28.70	28.50	-33	5,368	-0.61%
2020/02/03	207	28.02	3	27.75	28.40	204	5,355	3.81%	大買/鉅額交易
2020/01/31	5	29.07	5	28.80	29.00	0	5,286	0.00%
2020/01/30	12	28.81	233	28.63	28.95	-221	5,300	-4.17%	大賣/鉅額交易
2020/01/20	120	30.45	0	0.00	30.35	120	5,211	2.30%	大買/鉅額交易
2020/01/17	95	30.42	30	30.47	30.40	65	5,432	1.20%
2020/01/16	1	29.90	4	29.85	29.95	-3	5,315	-0.06%
2020/01/15	0	0.00	10	29.95	29.85	-10	5,260	-0.19%
2020/01/14	0	0.00	6	29.64	29.70	-6	5,180	-0.12%
2020/01/13	20	29.10	1	29.20	29.20	19	5,078	0.37%
2020/01/10	0	0.00	4	28.96	29.00	-4	5,041	-0.08%
2020/01/08	3	28.18	20	28.28	28.15	-17	5,030	-0.34%
2020/01/07	0	0.00	0.4	28.55	28.55	-0.4	5,001	-0.01%
2020/01/06	1	28.60	0	0.00	28.60	1	4,970	0.02%
2020/01/03	25	29.00	2	28.85	28.95	23	4,950	0.46%
2019/12/30	1	29.10	0	0.00	29.10	1	4,877	0.02%
2019/12/26	0	0.00	1	28.95	29.00	-1	4,880	-0.02%
2019/12/25	1	28.90	0	0.00	29.00	1	4,894	0.02%
2019/12/20	1	29.20	1	29.20	29.00	0	5,011	0.00%
2019/12/19	0	0.00	43	29.16	29.20	-43	4,929	-0.87%
2019/12/18	1	29.10	8	29.14	29.20	-7	4,875	-0.14%
2019/12/17	3	28.85	11	28.75	28.80	-8	4,772	-0.17%
2019/12/16	0	0.00	1	28.65	28.75	-1	4,736	-0.02%
2019/12/13	25	28.64	0.2	28.55	28.65	24.8	4,720	0.53%
2019/12/12	4	28.55	0	0.00	28.70	4	4,641	0.09%
2019/12/11	3	28.67	0	0.00	28.70	3	4,646	0.06%
2019/12/10	80	28.88	3	29.10	28.80	77	4,624	1.67%
2019/12/06	0	0.00	4	28.40	28.45	-4	4,445	-0.09%
2019/12/05	6	28.02	0	0.00	28.00	6	4,408	0.14%
2019/12/04	2	27.85	0	0.00	27.90	2	4,382	0.05%
2019/12/03	1	27.85	0	0.00	28.00	1	4,371	0.02%
2019/12/02	20	28.15	0	0.00	28.00	20	4,352	0.46%
2019/11/28	2	28.45	0	0.00	28.40	2	4,253	0.05%
2019/11/26	4	28.35	0	0.00	28.50	4	4,267	0.09%
2019/11/25	19	28.48	0	0.00	28.50	19	4,288	0.44%
2019/11/22	8.3	28.80	0	0.00	28.70	8.3	4,306	0.19%
2019/11/21	15	28.70	0	0.00	28.75	15	4,296	0.35%
2019/11/20	3.7	28.83	7.8	28.82	28.90	-4.1	4,255	-0.10%
2019/11/19	11	29.51	9	29.54	29.30	2	4,174	0.05%
2019/11/18	1	28.90	30	29.05	29.30	-29	4,043	-0.72%
2019/11/15	3.5	28.69	7	28.86	28.60	-3.5	3,849	-0.09%
2019/11/14	54	28.54	6	28.69	28.70	48	3,743	1.28%
2019/11/13	4	28.73	7	28.89	28.90	-3	3,464	-0.09%
2019/11/12	5.5	28.02	4	28.34	28.50	1.5	3,212	0.05%
2019/11/11	7	27.71	6	27.92	27.75	1	2,970	0.03%
2019/11/08	0	0.00	11	27.42	27.50	-11	2,837	-0.39%
2019/11/07	1.3	26.94	0	0.00	26.90	1.3	2,700	0.05%
2019/11/01	0	0.00	7	26.76	26.75	-7	2,631	-0.27%
2019/10/30	0.2	26.80	10	26.55	26.80	-9.8	2,644	-0.37%
2019/10/29	0	0.00	20	26.60	26.60	-20	2,615	-0.76%
2019/10/25	12	27.07	58	27.00	27.10	-46	2,462	-1.87%
2019/10/24	20	25.90	0	0.00	26.00	20	2,207	0.91%
2019/10/23	2	25.78	0	0.00	25.75	2	2,196	0.09%
2019/10/21	1	25.75	0	0.00	25.75	1	2,177	0.05%
2019/10/18	1	25.40	7	25.45	25.45	-6	2,161	-0.28%
2019/10/16	16	25.54	0	0.00	25.70	16	2,100	0.76%
2019/10/14	0	0.00	0.1	26.00	25.90	-0.1	2,046	0.00%
2019/10/08	10	26.10	0	0.00	26.10	10	2,040	0.49%
2019/10/07	0	0.00	1.6	26.02	26.00	-1.6	2,040	-0.08%
2019/10/03	2	25.65	0	0.00	25.95	2	2,061	0.10%
2019/10/01	20	26.05	0	0.00	26.10	20	2,010	1.00%
2019/09/27	20	26.05	2	26.05	26.15	18	1,979	0.91%
2019/09/25	7	25.96	0	0.00	26.00	7	1,854	0.38%
2019/09/24	1	26.40	0	0.00	26.45	1	1,789	0.06%
2019/09/23	2	26.05	0	0.00	26.40	2	1,772	0.11%
2019/09/20	0.8	26.30	0	0.00	26.15	0.8	1,772	0.04%
2019/09/19	5	26.25	0	0.00	26.25	5	1,767	0.28%
2019/09/18	1	26.00	0	0.00	26.25	1	1,772	0.06%
2019/09/17	0	0.00	0.2	26.40	26.30	-0.2	1,749	-0.01%
2019/09/10	6	26.84	0	0.00	26.60	6	1,677	0.36%
2019/09/09	20	27.35	9	27.32	27.30	11	1,641	0.67%
2019/09/05	0	0.00	7.6	27.61	27.55	-7.6	1,645	-0.46%
2019/09/03	2.7	27.65	0	0.00	27.65	2.7	1,670	0.16%
2019/08/28	7	26.60	0	0.00	26.65	7	1,599	0.44%
2019/08/27	13	31.57	0.1	31.55	31.55	12.9	1,530	0.84%
2019/08/26	5	31.60	0	0.00	31.55	5	1,459	0.34%
2019/08/23	0	0.00	2	31.70	31.80	-2	1,450	-0.14%
2019/08/20	1	31.90	0	0.00	31.85	1	1,423	0.07%
2019/08/19	5	31.71	5	31.70	31.80	0	1,432	0.00%
2019/08/16	2	31.43	0	0.00	31.45	2	1,421	0.14%
2019/08/15	5	31.15	0	0.00	31.40	5	1,414	0.35%
2019/08/13	5	31.15	0.1	31.50	31.40	4.9	1,394	0.35%
2019/08/12	5	31.45	0	0.00	31.50	5	1,386	0.36%
2019/08/08	5	31.05	2.1	31.02	31.30	2.9	1,393	0.21%
2019/08/07	0	0.00	0	31.00	31.00	0	1,407	0.00%
2019/08/06	2	30.40	0	0.00	31.00	2	1,433	0.14%
2019/08/05	0	0.00	1	31.20	31.20	-1	1,450	-0.07%
2019/08/02	7	31.55	1	31.90	31.90	6	1,517	0.40%
2019/07/26	0	0.00	1	32.10	32.10	-1	1,510	-0.07%
2019/07/25	0	0.00	19.4	31.99	32.05	-19.4	1,489	-1.30%
2019/07/24	7.3	31.85	0	0.00	31.85	7.3	1,488	0.49%
2019/07/19	0	0.00	21	32.05	31.95	-21	1,495	-1.40%
2019/07/18	0	0.00	7	32.15	32.05	-7	1,486	-0.47%
2019/07/15	7	32.30	0	0.00	32.45	7	1,471	0.48%
2019/07/12	0	0.00	5	32.05	32.15	-5	1,465	-0.34%
2019/07/10	7	31.70	0	0.00	31.80	7	1,440	0.49%
2019/07/03	4	31.20	0	0.00	31.30	4	1,494	0.27%
2019/06/20	3	30.10	0	0.00	30.10	3	1,559	0.19%
2019/06/19	6	29.80	0	0.00	29.70	6	1,558	0.38%
2019/06/13	1	29.60	6	29.59	29.55	-5	1,614	-0.31%
2019/06/11	18	29.93	0	0.00	29.75	18	1,813	0.99%
2019/05/30	0	0.00	6.2	29.01	29.10	-6.2	2,087	-0.30%
2019/05/28	1	28.60	0	0.00	28.60	1	2,349	0.04%
2019/05/21	0	0.00	1	29.10	29.50	-1	2,383	-0.04%
2019/05/17	1	29.75	0	0.00	29.60	1	2,376	0.04%
2019/05/15	1	30.00	0	0.00	30.00	1	2,391	0.04%
2019/05/14	2	28.70	0	0.00	29.65	2	2,385	0.08%
2019/05/10	10	30.42	0	0.00	30.10	10	2,400	0.42%
2019/04/25	2	31.65	0	0.00	31.65	2	2,319	0.09%
2019/04/19	0	0.00	20	31.30	31.35	-20	2,373	-0.84%
2019/04/17	1	31.75	0	0.00	31.85	1	2,375	0.04%
2019/04/12	0	0.00	118.2	31.49	31.40	-118.2	2,356	-5.02%	大賣/鉅額交易
2019/04/11	0	0.00	10	31.95	32.00	-10	2,324	-0.43%
2019/04/09	0	0.00	3.1	32.48	32.50	-3.1	2,297	-0.13%
2019/04/08	2	32.35	0.1	32.30	32.50	1.9	2,306	0.08%
2019/04/02	0	0.00	1	31.75	31.70	-1	2,369	-0.04%
2019/03/27	8	31.60	1	31.60	31.65	7	2,647	0.26%
2019/03/25	1	31.30	0	0.00	31.40	1	2,688	0.04%
2019/03/22	0	0.00	4	31.59	31.60	-4	2,692	-0.15%
2019/03/21	0	31.50	2	31.50	31.50	-2	2,683	-0.07%
2019/03/20	0	0.00	1	31.50	31.50	-1	2,664	-0.04%
2019/03/18	0	0.00	3	31.20	31.30	-3	2,621	-0.11%
2019/03/15	1	30.55	0	0.00	31.05	1	2,591	0.04%
2019/03/13	2	30.83	0	0.00	30.85	2	2,370	0.08%
2019/03/12	3	30.92	0	0.00	30.80	3	2,340	0.13%
2019/03/11	2	31.15	0	0.00	31.05	2	2,288	0.09%
2019/03/08	21	30.93	1	30.60	31.15	20	2,259	0.89%
2019/03/07	4	31.34	20.7	31.63	31.05	-16.7	2,233	-0.75%
2019/03/06	3	31.90	1	31.95	31.80	2	2,191	0.09%
2019/03/05	3	31.93	0.2	31.90	32.05	2.8	2,155	0.13%
2019/03/04	35	30.91	9	31.23	31.90	26	2,056	1.26%
2019/02/27	11	29.81	8	30.00	29.90	3	1,847	0.16%
2019/02/26	10	28.90	0	0.00	29.15	10	1,743	0.57%
2019/02/19	0	0.00	3	28.30	28.20	-3	1,643	-0.18%
2019/02/13	0	0.00	3	28.22	28.25	-3	1,628	-0.18%
2019/02/11	2	28.00	1.2	27.68	28.35	0.8	1,577	0.05%
2019/01/25	0	0.00	2	27.50	27.50	-2	1,526	-0.13%
2019/01/18	0	0.00	3	27.00	27.00	-3	1,468	-0.20%
2019/01/16	0	0.00	1	26.35	26.40	-1	1,457	-0.07%
2019/01/07	1	24.55	0	0.00	24.70	1	1,487	0.07%
2018/12/25	4	23.53	0	0.00	23.40	4	1,630	0.25%
2018/12/24	2	24.40	0	0.00	24.05	2	1,552	0.13%
2018/12/21	2	24.50	0	0.00	23.85	2	1,450	0.14%
2018/12/20	3	24.97	6	25.00	24.90	-3	1,287	-0.23%
2018/12/18	0	0.00	0.1	26.10	26.10	-0.1	1,210	-0.01%
2018/12/10	1	26.85	0	0.00	26.85	1	1,191	0.08%
2018/12/07	0	0.00	1	27.50	27.45	-1	1,199	-0.08%
2018/12/04	8	28.25	0	0.00	28.25	8	1,284	0.62%
2018/12/03	0	0.00	10	28.55	28.55	-10	1,324	-0.76%
2018/11/29	0	0.00	0.5	28.30	28.30	-0.5	1,432	-0.03%
2018/11/23	0	0.00	1	27.20	27.20	-1	1,632	-0.06%
2018/11/21	1	27.10	0	0.00	27.00	1	1,704	0.06%
2018/11/19	0	27.40	1	27.40	27.40	-1	1,739	-0.05%
2018/11/15	10	27.20	0	0.00	27.20	10	1,766	0.57%
2018/11/14	0	0.00	0.2	27.40	27.45	-0.2	1,766	-0.01%
2018/11/13	0	0.00	0.6	26.90	27.00	-0.6	1,756	-0.03%
2018/11/08	0	0.00	0	26.25	26.20	0	1,758	0.00%
2018/11/01	1	25.10	0	0.00	25.00	1	1,764	0.06%
2018/10/29	7	24.55	0	0.00	24.65	7	1,776	0.39%
2018/10/26	0	0.00	2	25.00	24.95	-2	1,771	-0.11%
2018/10/23	0	0.00	5	24.70	24.70	-5	1,760	-0.28%
2018/10/22	0	0.00	0.7	24.65	24.45	-0.7	1,743	-0.04%
2018/10/18	0.3	25.30	0	0.00	25.15	0.3	1,711	0.01%
2018/10/04	0.6	26.65	0	0.00	26.65	0.6	1,621	0.03%
2018/10/03	2	26.83	1	27.00	26.90	1	1,594	0.06%
2018/10/02	10	27.93	0	0.00	27.75	10	1,527	0.65%
2018/10/01	1	28.25	0	0.00	28.25	1	1,499	0.07%
2018/09/26	0.5	28.50	0	0.00	28.50	0.5	1,480	0.04%
2018/09/12	1	28.00	0	0.00	28.25	1	1,498	0.07%
2018/09/07	5	29.20	1	29.45	29.45	4	1,456	0.27%
2018/09/04	1	35.80	1	35.50	35.40	0	1,298	0.00%
2018/09/03	0	0.00	20	35.53	35.60	-20	1,234	-1.62%
2018/08/28	12	35.00	0	0.00	35.00	12	1,150	1.04%
2018/08/24	0	0.00	10	34.20	34.35	-10	1,109	-0.90%
2018/08/23	9	34.25	0	0.00	34.35	9	1,120	0.80%
2018/08/17	0	0.00	0	33.90	34.00	0	1,146	0.00%
2018/07/31	0	0.00	0	33.80	33.90	0	1,212	0.00%
2018/07/26	5	34.05	0	0.00	34.10	5	1,203	0.42%
2018/07/04	0	0.00	1	32.95	33.00	-1	1,253	-0.08%
2018/07/03	0	0.00	1	33.10	33.00	-1	1,262	-0.08%
2018/06/06	8	33.70	0	0.00	33.60	8	1,536	0.52%
2018/05/23	0	0.00	4	32.80	32.75	-4	1,473	-0.27%
2018/05/22	5	32.65	6	32.70	32.80	-1	1,480	-0.07%
2018/05/21	1	32.70	0	0.00	32.90	1	1,485	0.07%
2018/05/17	10	32.60	1	32.55	32.55	9	1,515	0.59%
2018/05/08	1	31.85	0	0.00	31.95	1	1,636	0.06%
2018/04/26	5	32.00	0	0.00	31.80	5	1,703	0.29%
2018/04/25	5	32.04	0	0.00	32.10	5	1,766	0.28%
2018/04/24	0	0.00	6	32.90	32.55	-6	1,786	-0.34%
2018/04/23	0	0.00	0.2	33.40	33.40	-0.2	1,805	-0.01%
2018/04/17	1	33.20	0	0.00	33.50	1	1,885	0.05%
2018/04/13	0	0.00	3.5	33.66	33.50	-3.5	2,012	-0.17%
2018/04/12	7	33.30	7	33.75	33.40	0	2,019	0.00%
2018/04/11	4	33.45	0	0.00	33.30	4	2,009	0.20%
2018/04/02	9	33.88	0	0.00	33.80	9	2,024	0.44%
2018/03/31	0	0.00	0.5	34.10	34.20	-0.5	2,025	-0.02%
2018/03/29	6	33.60	0	0.00	33.65	6	2,021	0.30%
2018/03/28	2	33.30	0	0.00	33.50	2	2,027	0.10%
2018/03/27	2	33.10	2	33.35	33.45	0	2,024	0.00%
2018/03/26	12	32.88	2	33.10	32.90	10	1,997	0.50%
2018/03/20	0	0.00	0.6	32.75	32.80	-0.6	2,205	-0.03%
2018/02/06	0	0.00	100	31.00	30.50	-100	2,617	-3.82%
2018/02/01	1	34.00	0	0.00	33.70	1	2,566	0.04%
2018/01/18	2	33.75	0	0.00	33.80	2	2,604	0.08%
2018/01/12	0	0.00	3	34.23	34.10	-3	2,656	-0.11%
2018/01/11	0	0.00	1	33.85	34.40	-1	2,663	-0.04%
2018/01/10	2	34.63	0	0.00	33.95	2	2,695	0.07%
2018/01/05	10	35.60	0	0.00	35.65	10	2,816	0.36%