神達 (3706)-元大-忠孝券商分點個股進出

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

神達

(3706)

可現股當沖

股價
43.00
漲跌
▼0.20
漲幅
-0.46%
成交量
11,990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-忠孝券商分點個股進出

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-忠孝券商分點個股進出
元大-忠孝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
2024/05/07	6	42.92	31	42.55	43.00	-25	26,976	-0.09%
2024/05/06	12	43.37	4	43.41	43.20	8	26,908	0.03%
2024/05/03	20	44.23	3	44.35	43.75	17	26,916	0.06%
2024/05/02	12	44.78	5	44.84	44.60	7	27,037	0.03%
2024/04/30	12	45.70	1	45.45	45.40	11	27,395	0.04%
2024/04/29	29	45.94	15	45.78	45.90	14	27,857	0.05%
2024/04/26	58	45.99	15	45.76	45.70	43	28,831	0.15%
2024/04/25	5	43.93	2	44.13	44.05	3	28,993	0.01%
2024/04/24	1	43.70	3.2	44.41	44.60	-2.2	29,086	-0.01%
2024/04/23	3	42.53	52	42.32	42.80	-49	29,074	-0.17%
2024/04/22	6.2	42.81	2	42.60	42.20	4.2	29,228	0.01%
2024/04/19	36	43.92	29	43.76	43.70	7	29,229	0.02%
2024/04/18	14	44.71	2	44.83	44.70	12	29,358	0.04%
2024/04/17	11	45.15	5	45.36	45.00	6	29,809	0.02%
2024/04/16	55.2	44.62	55.3	45.64	44.55	-0.1	30,455	0.00%
2024/04/15	21	46.95	15	47.05	46.85	6	30,218	0.02%
2024/04/12	2	48.90	0	0.00	48.60	2	30,070	0.01%
2024/04/11	5.2	48.81	2	48.78	48.85	3.2	30,088	0.01%
2024/04/10	10	50.00	6.3	49.97	49.55	3.7	30,183	0.01%
2024/04/09	6	50.00	3	50.33	50.00	3	30,203	0.01%
2024/04/08	7	50.26	18	49.94	50.20	-11	30,454	-0.04%
2024/04/03	4	50.13	3	49.88	50.00	1	30,964	0.00%
2024/04/02	20.3	50.28	8	50.68	50.10	12.3	32,738	0.04%
2024/04/01	11.2	51.63	11.8	51.03	51.10	-0.7	32,628	0.00%
2024/03/29	25.1	51.43	18	51.23	51.50	7.1	32,317	0.02%
2024/03/28	61.2	54.15	40	53.29	52.20	21.2	31,969	0.07%
2024/03/27	79.1	56.06	126.6	55.96	56.70	-47.5	30,939	-0.15%	大賣/
2024/03/26	10.5	53.32	19	52.81	53.20	-8.5	29,545	-0.03%
2024/03/25	41.2	54.51	24.4	54.25	54.00	16.8	29,445	0.06%
2024/03/22	94.6	56.49	184.1	56.31	54.00	-89.5	28,813	-0.31%	大賣/
2024/03/21	259.1	55.86	276.5	56.27	57.90	-17.4	26,387	-0.07%	大買/大賣/
2024/03/20	133	52.36	198.4	53.37	53.60	-65.4	23,391	-0.28%	大買/大賣/
2024/03/19	101.1	48.65	180.3	48.48	48.80	-79.3	21,293	-0.37%	大買/大賣/
2024/03/18	4.7	45.62	8.2	45.97	46.50	-3.5	20,908	-0.02%
2024/03/15	5	45.52	33	45.45	45.60	-28	20,820	-0.13%
2024/03/14	31	45.73	21.1	45.93	45.55	9.9	20,658	0.05%
2024/03/13	120	45.65	46.6	45.32	45.65	73.5	20,533	0.36%	大買/
2024/03/12	6	44.83	37.3	44.94	45.30	-31.3	20,128	-0.16%
2024/03/11	15	43.95	18	43.81	43.70	-3	19,919	-0.02%
2024/03/08	5	42.74	2	42.62	42.50	3	19,835	0.02%
2024/03/07	0	0.00	3	42.95	42.70	-3	20,023	-0.02%
2024/03/06	2	43.08	5	43.24	43.30	-3	20,391	-0.01%
2024/03/05	3	43.47	7	43.34	43.55	-4	20,432	-0.02%
2024/03/04	3.3	43.65	9	43.48	43.20	-5.7	20,436	-0.03%
2024/03/01	14	43.03	9	42.78	43.05	5	20,313	0.02%
2024/02/29	4.7	41.69	24.2	41.36	42.30	-19.5	20,308	-0.10%
2024/02/27	17	41.78	19	41.52	41.60	-2	20,415	-0.01%
2024/02/26	22	43.01	22.3	43.07	42.95	-0.3	20,354	0.00%
2024/02/23	31	45.02	34	44.63	43.60	-3	20,439	-0.01%
2024/02/22	33	45.02	52	45.06	44.45	-19	20,545	-0.09%
2024/02/21	1	43.90	30.4	44.12	43.75	-29.4	20,177	-0.15%
2024/02/20	6.2	43.73	7.1	44.05	43.75	-0.9	20,306	0.00%
2024/02/19	19	44.73	2.1	44.78	44.15	16.9	20,252	0.08%
2024/02/16	11	45.60	16	45.65	45.60	-5	20,286	-0.02%
2024/02/15	15	44.25	18	45.21	45.10	-3	20,101	-0.01%
2024/02/05	6.2	45.10	3	45.12	44.80	3.2	19,880	0.02%
2024/02/02	2.2	45.12	2	45.05	45.10	0.2	19,884	0.00%
2024/02/01	2	44.60	6.2	44.70	44.65	-4.2	19,825	-0.02%
2024/01/31	10	45.30	3	45.23	45.00	7	19,888	0.04%
2024/01/30	19	46.00	20	45.98	46.40	-1	19,712	-0.01%
2024/01/29	2	45.25	17	45.21	45.30	-15	19,491	-0.08%
2024/01/26	17	44.87	0	0.00	44.50	17	19,452	0.09%
2024/01/25	30	45.77	41	46.08	45.40	-11	19,385	-0.06%
2024/01/24	23.1	46.45	55.8	46.94	46.10	-32.7	19,145	-0.17%
2024/01/23	24.1	45.96	14	46.00	46.40	10.1	18,790	0.05%
2024/01/22	95.6	46.16	81.1	46.28	46.40	14.5	18,283	0.08%
2024/01/19	20	44.40	13	44.35	44.85	7	17,193	0.04%
2024/01/18	4	42.78	11	42.78	43.35	-7	16,714	-0.04%
2024/01/17	24.1	43.97	27	43.51	43.25	-2.9	16,663	-0.02%
2024/01/16	19.1	43.24	14	43.59	43.60	5.1	16,614	0.03%
2024/01/15	5	44.02	15	44.10	43.95	-10	16,467	-0.06%
2024/01/12	34.1	43.78	19	44.31	43.55	15.1	16,410	0.09%
2024/01/11	51	44.20	103	44.29	44.55	-52	16,224	-0.32%	大賣/
2024/01/10	45	43.46	48	43.46	43.65	-3	15,998	-0.02%
2024/01/09	5	42.59	14	42.38	41.95	-9	15,344	-0.06%
2024/01/08	5	42.44	0.1	42.25	42.15	4.9	15,597	0.03%
2024/01/05	3	42.08	2	42.03	42.25	1	16,105	0.01%
2024/01/04	38	42.69	38	42.22	42.10	0	16,376	0.00%
2024/01/03	29.1	43.01	40	43.19	43.30	-10.9	16,329	-0.07%
2024/01/02	42.1	43.44	19	43.26	43.20	23.1	16,273	0.14%
2023/12/29	62.3	44.61	33	44.94	44.55	29.3	15,997	0.18%
2023/12/28	135.5	44.75	113	44.78	45.00	22.5	15,338	0.15%	大買/大賣/
2023/12/27	13	42.36	13	42.33	42.55	0	13,513	0.00%
2023/12/26	4	41.69	9	41.78	42.10	-5	13,726	-0.04%
2023/12/25	7.4	42.06	7.6	42.00	41.55	-0.2	13,929	0.00%
2023/12/22	4	41.51	5	41.59	41.60	-1	13,969	-0.01%
2023/12/21	3	41.63	7	41.50	41.50	-4	14,021	-0.03%
2023/12/20	6	41.38	49	41.07	41.65	-43	14,239	-0.30%
2023/12/19	17.2	39.62	5	40.27	39.50	12.2	14,259	0.09%
2023/12/18	9.1	40.35	14	40.35	40.30	-4.9	14,458	-0.03%
2023/12/15	8	40.60	7	40.29	40.25	1	15,181	0.01%
2023/12/14	12.1	41.09	14	41.30	40.70	-1.9	15,435	-0.01%
2023/12/13	46	42.38	35.1	42.04	41.20	10.9	15,245	0.07%
2023/12/12	3.2	41.17	6	41.30	40.90	-2.8	14,422	-0.02%
2023/12/11	1.3	41.27	48	41.23	41.15	-46.7	14,501	-0.32%
2023/12/08	5	41.29	12.2	41.21	40.95	-7.2	14,553	-0.05%
2023/12/07	34.1	41.67	19	41.37	41.15	15.1	14,461	0.10%
2023/12/06	10.2	41.21	10	41.34	41.15	0.2	14,542	0.00%
2023/12/05	9.1	40.87	5.1	40.93	40.75	4	14,492	0.03%
2023/12/04	39.3	41.23	9	41.43	41.25	30.3	14,429	0.21%
2023/12/01	54.2	41.55	15	41.44	41.40	39.2	14,215	0.28%
2023/11/30	2	40.15	4	40.20	40.20	-2	13,802	-0.01%
2023/11/29	15	39.76	26	39.53	39.85	-11	13,797	-0.08%
2023/11/28	4	38.58	19	39.04	39.30	-15	13,956	-0.11%
2023/11/27	4	38.88	0	0.00	38.25	4	14,123	0.03%
2023/11/24	3	39.85	1	39.80	39.75	2	14,088	0.01%
2023/11/23	2	41.35	6	41.19	40.90	-4	14,040	-0.03%
2023/11/22	19	40.96	3	40.85	40.75	16	14,038	0.11%
2023/11/21	3.3	42.10	29.1	42.03	42.20	-25.8	14,068	-0.18%
2023/11/20	21	41.00	44	41.13	41.20	-23	14,328	-0.16%
2023/11/17	0	0.00	9.2	40.17	40.90	-9.2	14,375	-0.06%
2023/11/16	10	39.00	17	39.25	39.30	-7	14,457	-0.05%
2023/11/15	15	39.44	8	39.23	38.70	7	14,825	0.05%
2023/11/14	3	39.93	12	40.04	39.85	-9	16,064	-0.06%
2023/11/13	3	39.15	8	39.41	39.70	-5	16,441	-0.03%
2023/11/10	6	39.30	9	39.49	39.50	-3	16,710	-0.02%
2023/11/09	2	39.05	1	39.00	38.85	1	16,978	0.01%
2023/11/08	17	39.45	11	39.79	39.10	6	17,277	0.03%
2023/11/07	1	38.70	0	0.00	38.80	1	17,499	0.01%
2023/11/06	2	38.40	2	38.65	38.70	0	18,229	0.00%
2023/11/03	1	38.15	4	38.14	38.10	-3	18,679	-0.02%
2023/11/02	2	38.05	4	37.94	37.90	-2	19,410	-0.01%
2023/11/01	4	36.89	0	0.00	36.90	4	20,759	0.02%
2023/10/31	2	37.50	1	37.90	36.75	1	21,299	0.00%
2023/10/30	3	38.10	12	38.32	37.90	-9	21,465	-0.04%
2023/10/27	1	38.50	5	38.71	38.15	-4	21,611	-0.02%
2023/10/26	1	38.10	0	0.00	38.20	1	21,951	0.00%
2023/10/25	4	39.09	15	39.04	39.00	-11	22,087	-0.05%
2023/10/24	7	38.74	1	39.00	39.00	6	22,137	0.03%
2023/10/23	14	38.30	14	37.92	38.30	0	22,215	0.00%
2023/10/20	4	37.46	6	37.87	37.95	-2	22,467	-0.01%
2023/10/19	6	37.64	16	37.43	38.00	-10	22,749	-0.04%
2023/10/18	7.2	38.21	10	38.10	37.50	-2.8	23,174	-0.01%
2023/10/17	4	39.46	3	39.73	39.35	1	23,530	0.00%
2023/10/16	48.2	40.17	26	40.43	39.80	22.2	26,345	0.08%
2023/10/13	24	41.88	56	41.99	42.00	-32	30,275	-0.11%
2023/10/12	39	40.44	15	41.37	41.85	24	30,070	0.08%
2023/10/11	26	40.05	5	40.28	39.65	21	30,478	0.07%
2023/10/06	16.4	41.72	3	41.68	41.50	13.4	30,983	0.04%
2023/10/05	6	41.43	22	41.70	41.65	-16	32,976	-0.05%
2023/10/04	5	40.93	7	41.11	41.20	-2	33,163	-0.01%
2023/10/03	14.3	41.67	23	41.65	41.45	-8.7	33,217	-0.03%
2023/10/02	15.6	42.26	35	42.40	42.50	-19.4	33,214	-0.06%
2023/09/28	43	40.86	21	41.07	40.75	22	33,075	0.07%
2023/09/27	7	40.59	11	40.59	40.80	-4	33,344	-0.01%
2023/09/26	8	40.38	1	40.20	40.10	7	34,282	0.02%
2023/09/25	37.5	40.53	25	40.85	40.10	12.5	34,571	0.04%
2023/09/22	4	40.46	10	40.58	40.80	-6	34,366	-0.02%
2023/09/21	18	39.16	4	38.79	39.25	14	34,107	0.04%
2023/09/20	21	40.04	15	40.35	39.50	6	34,089	0.02%
2023/09/19	4	39.09	22	39.46	38.45	-18	33,817	-0.05%
2023/09/18	5	37.94	1	38.05	37.80	4	34,400	0.01%
2023/09/15	3	38.62	1	38.95	38.70	2	34,706	0.01%
2023/09/14	2	38.70	6	38.80	38.70	-4	34,870	-0.01%
2023/09/13	22	38.68	0	0.00	38.55	22	35,439	0.06%
2023/09/11	7	38.06	2	38.18	38.20	5	38,498	0.01%
2023/09/08	2	39.25	3	39.30	39.25	-1	38,420	0.00%
2023/09/07	5	39.78	0	0.00	39.65	5	38,624	0.01%
2023/09/06	3	40.17	0	0.00	40.15	3	38,619	0.01%
2023/09/05	2	39.95	1	40.15	40.35	1	38,718	0.00%
2023/09/04	1	39.90	10	39.89	39.90	-9	38,830	-0.02%
2023/09/01	18	40.36	4	39.98	39.75	14	38,850	0.04%
2023/08/31	4	40.50	30	40.48	40.55	-26	38,766	-0.07%
2023/08/30	6	41.08	3	41.22	40.95	3	38,883	0.01%
2023/08/29	1	41.90	31	41.15	41.20	-30	39,373	-0.08%
2023/08/28	21.1	41.35	41	41.65	41.35	-19.9	40,556	-0.05%
2023/08/25	23	42.17	14	41.94	41.70	9	40,916	0.02%
2023/08/24	27	44.06	18.2	43.38	43.30	8.9	40,875	0.02%
2023/08/23	23	43.97	56.2	43.53	44.00	-33.2	40,874	-0.08%
2023/08/22	6.3	43.44	13	43.66	43.20	-6.7	40,647	-0.02%
2023/08/21	36	44.01	18	43.76	43.30	18	40,346	0.04%
2023/08/18	71.2	45.38	42	45.26	44.05	29.2	39,988	0.07%
2023/08/17	11	42.44	29	42.95	43.10	-18	38,655	-0.05%
2023/08/16	29	42.78	22	42.78	43.00	7	38,358	0.02%
2023/08/15	28	44.44	11	44.46	43.35	17	38,455	0.04%
2023/08/14	21	42.52	9	42.48	42.80	12	38,131	0.03%
2023/08/11	33	43.41	9	43.27	42.85	24	37,795	0.06%
2023/08/10	34.1	42.44	99	42.27	42.30	-64.9	37,397	-0.17%
2023/08/09	85	44.99	78	45.28	45.00	7	36,606	0.02%
2023/08/08	34.1	47.40	23	46.75	46.35	11.1	36,084	0.03%
2023/08/07	50	47.57	67	48.03	48.45	-17	35,289	-0.05%
2023/08/04	51	45.35	28	45.61	45.15	23	33,829	0.07%
2023/08/02	59	45.80	9	44.89	44.95	50	33,238	0.15%
2023/08/01	12	48.43	8.5	48.06	48.60	3.5	32,945	0.01%
2023/07/31	40	48.27	52.3	49.52	47.05	-12.3	32,749	-0.04%
2023/07/28	6.1	46.80	9.1	46.92	49.50	-3	32,343	-0.01%
2023/07/27	10.5	47.41	21	47.34	46.80	-10.6	32,140	-0.03%
2023/07/26	8.2	47.85	7	48.35	47.10	1.1	31,987	0.00%
2023/07/25	29.1	49.23	23.1	49.01	48.30	5.9	31,791	0.02%
2023/07/24	16.5	49.60	13.1	50.15	49.90	3.3	31,491	0.01%
2023/07/21	50.7	47.34	34.4	47.53	49.30	16.3	31,107	0.05%
2023/07/20	78.5	47.91	29	47.71	46.80	49.5	30,607	0.16%
2023/07/19	150.8	51.82	204	52.31	51.10	-53.2	29,960	-0.18%	大買/大賣/
2023/07/18	508.1	54.77	398	51.97	50.40	110.1	27,034	0.41%	大買/大賣/鉅額交易
2023/07/17	15	52.20	8.4	52.20	52.20	6.6	22,706	0.03%
2023/07/14	118	46.96	21.5	47.43	47.50	96.5	22,355	0.43%	大買/
2023/07/13	24	42.88	25.7	43.07	43.20	-1.7	21,592	-0.01%
2023/07/12	124.5	38.40	123	38.70	39.30	1.5	20,937	0.01%	大買/大賣/
2023/07/11	46	35.77	12	35.68	35.75	34	18,866	0.18%
2023/07/10	12.6	34.93	15	35.36	34.90	-2.4	18,579	-0.01%
2023/07/07	13	35.38	14	35.41	35.35	-1	18,406	-0.01%
2023/07/06	29	36.02	6	36.33	35.55	23	18,239	0.13%
2023/07/05	42	36.54	32	36.84	36.15	10	17,878	0.06%
2023/07/04	49	37.34	83.2	37.17	37.70	-34.2	17,291	-0.20%
2023/07/03	15	36.14	525	36.00	35.95	-510	16,168	-3.15%	大賣/鉅額交易
2023/06/30	13	34.70	2	34.75	34.95	11	15,723	0.07%
2023/06/29	21	35.09	13	34.85	34.70	8	15,578	0.05%
2023/06/28	42	35.01	16	35.60	34.70	26	15,444	0.17%
2023/06/27	19.8	35.68	14.5	35.75	35.35	5.3	15,208	0.04%
2023/06/26	125.5	36.32	102.1	36.45	36.85	23.4	14,732	0.16%	大買/大賣/
2023/06/21	32	35.20	263	35.34	35.15	-231	13,755	-1.68%	大賣/鉅額交易
2023/06/20	13	34.68	13.2	34.66	34.50	-0.1	13,358	0.00%
2023/06/19	28	35.13	14	35.59	35.40	14	13,068	0.11%
2023/06/16	225.3	37.13	91.1	36.98	36.45	134.2	12,329	1.09%	大買/鉅額交易
2023/06/15	638	35.51	77.1	35.17	36.15	560.9	10,611	5.29%	大買/鉅額交易
2023/06/14	11	32.65	5	33.00	32.90	6	9,027	0.07%
2023/06/13	8	32.89	19	32.94	32.85	-11	8,882	-0.12%
2023/06/12	17	31.99	16	32.42	32.10	1	8,565	0.01%
2023/06/09	1	32.40	49.7	32.17	32.40	-48.7	8,506	-0.57%
2023/06/08	22	31.66	11	32.55	31.55	11	8,322	0.13%
2023/06/07	1	32.35	9	32.43	32.40	-8	8,188	-0.10%
2023/06/06	32	32.16	12	32.18	31.95	20	8,098	0.25%
2023/06/05	25	32.95	7	33.22	32.65	18	7,965	0.23%
2023/06/02	105	33.30	67.7	33.34	32.90	37.4	7,652	0.49%	大買/
2023/06/01	62	33.04	168	33.11	33.40	-106	7,043	-1.50%	大賣/鉅額交易
2023/05/31	26	31.93	23	31.73	31.95	3	5,728	0.05%
2023/05/30	13	30.81	6	31.14	31.00	7	5,203	0.13%
2023/05/29	19.2	31.28	39.3	30.78	31.40	-20.2	5,067	-0.40%
2023/05/25	9	29.50	0	29.50	29.50	9	4,387	0.21%
2023/05/23	12	29.53	0	0.00	29.25	12	4,223	0.28%
2023/05/22	4	30.34	9	30.25	30.15	-5	4,015	-0.12%
2023/05/19	7	30.23	49.3	28.97	30.20	-42.3	3,821	-1.11%
2023/05/17	1	28.45	0	0.00	28.35	1	3,233	0.03%
2023/05/11	0	0.00	1	27.85	27.85	-1	3,316	-0.03%
2023/05/10	2	27.95	0	0.00	28.15	2	3,350	0.06%
2023/04/28	0	0.00	1	28.40	28.40	-1	3,608	-0.03%
2023/04/26	0	0.00	1	27.90	28.10	-1	3,537	-0.03%
2023/04/25	0	0.00	3	28.05	28.10	-3	3,503	-0.09%
2023/04/21	0	0.00	1	27.80	27.75	-1	3,391	-0.03%
2023/04/20	3	27.95	0	0.00	27.85	3	3,378	0.09%
2023/04/19	0	0.00	1	28.10	27.95	-1	3,349	-0.03%
2023/04/18	3	28.28	0	0.00	28.25	3	3,297	0.09%
2023/04/17	7	28.41	0	0.00	28.60	7	3,244	0.22%
2023/04/14	1	28.05	3	27.98	28.10	-2	3,103	-0.06%
2023/04/13	3	27.82	2	27.70	27.80	1	3,054	0.03%
2023/04/12	4	27.75	0	0.00	27.75	4	3,082	0.13%
2023/04/11	6	27.91	0	0.00	27.90	6	3,085	0.19%
2023/04/10	6	27.48	30	27.45	27.40	-24	3,027	-0.79%
2023/04/06	0	0.00	57	27.26	27.30	-57	2,993	-1.90%
2023/03/31	0	0.00	40	27.35	27.30	-40	2,977	-1.34%
2023/03/30	0	0.00	7	27.30	27.35	-7	2,995	-0.23%
2023/03/29	1	27.40	0	27.60	27.45	1	2,977	0.03%
2023/03/28	2	28.50	0	0.00	28.50	2	3,005	0.07%
2023/03/27	0	28.80	1	28.75	28.65	-1	3,055	-0.03%
2023/03/23	5	28.55	0	0.00	28.60	5	3,023	0.17%
2023/03/21	1	28.50	0.2	28.55	28.55	0.8	2,995	0.03%
2023/03/20	2	28.38	0	0.00	28.35	2	2,979	0.07%
2023/03/17	3	28.05	0	0.00	28.00	3	2,965	0.10%
2023/03/16	2.6	27.92	30	27.98	27.90	-27.4	2,933	-0.93%
2023/03/15	1.9	28.34	0	0.00	28.20	1.9	2,914	0.06%
2023/03/14	0	0.00	2	28.20	28.25	-2	2,932	-0.07%
2023/03/13	0	0.00	50	28.43	28.50	-50	2,929	-1.71%
2023/03/10	3.1	28.67	1	28.70	28.65	2.1	2,899	0.07%
2023/03/09	8	29.01	3	29.10	29.05	5	2,864	0.17%
2023/03/07	7	29.21	22	29.25	29.35	-15	2,771	-0.54%
2023/03/06	5	29.25	0	0.00	29.35	5	2,738	0.18%
2023/03/03	9	29.36	0	0.00	29.35	9	2,700	0.33%
2023/03/02	4	29.30	0	0.00	29.45	4	2,659	0.15%
2023/03/01	7.1	29.60	0	0.00	29.50	7.1	2,598	0.27%
2023/02/22	0	0.00	2	30.95	31.00	-2	2,369	-0.08%
2023/02/14	0	0.00	2	31.05	31.05	-2	2,588	-0.08%
2023/02/13	2	30.65	0	0.00	30.70	2	2,686	0.07%
2023/02/10	1	30.70	0	0.00	30.80	1	2,686	0.04%
2023/02/09	6.3	31.06	4	30.90	30.90	2.3	2,666	0.09%
2023/02/08	1	31.80	4	31.85	31.85	-3	2,565	-0.12%
2023/02/07	1	31.75	2.1	31.87	31.85	-1.1	2,512	-0.04%
2023/02/06	2	31.43	20	31.45	31.50	-18	2,430	-0.74%
2023/02/03	3	31.13	4.1	31.14	31.40	-1.1	2,400	-0.05%
2023/02/02	2	30.98	0	0.00	30.85	2	2,337	0.09%
2023/01/31	8	30.49	2	30.65	30.80	6	2,285	0.26%
2023/01/16	4	29.95	0	0.00	29.90	4	2,190	0.18%
2022/12/30	0	0.00	2	29.98	29.50	-2	2,154	-0.09%
2022/12/21	1	29.90	0	0.00	29.75	1	2,089	0.05%
2022/12/19	0	0.00	61.2	29.94	29.75	-61.2	2,012	-3.04%
2022/12/13	0	0.00	6	29.55	29.65	-6	1,821	-0.33%
2022/12/12	1	29.45	0	0.00	29.45	1	1,810	0.06%
2022/12/07	10	29.05	0	0.00	29.00	10	1,826	0.55%
2022/12/06	5	29.46	1	29.50	29.20	4	1,803	0.22%
2022/12/05	2	29.80	10	29.80	29.70	-8	1,764	-0.45%
2022/12/02	1	30.00	1	29.95	29.95	0	1,791	0.00%
2022/12/01	0	0.00	4.1	29.96	29.95	-4.1	1,794	-0.23%
2022/11/30	0	0.00	14	29.75	29.75	-14	1,770	-0.79%
2022/11/25	1	29.35	0	0.00	29.30	1	1,734	0.06%
2022/11/24	1	29.30	1	29.25	29.30	0	1,718	0.00%
2022/11/22	0	0.00	2	29.18	29.20	-2	1,725	-0.12%
2022/11/21	0	0.00	3	29.08	29.05	-3	1,716	-0.17%
2022/11/14	0	0.00	0.1	28.75	28.85	-0.1	1,586	-0.01%
2022/11/11	6	28.64	0	0.00	28.60	6	1,541	0.39%
2022/11/09	1	28.30	1	28.95	28.30	0	1,472	0.00%
2022/11/02	0	0.00	10	27.45	27.35	-10	1,595	-0.63%
2022/10/31	0	0.00	1	27.10	27.10	-1	1,664	-0.06%
2022/10/27	1	26.85	0	0.00	27.00	1	1,679	0.06%
2022/10/21	0	0.00	1	26.45	26.45	-1	1,693	-0.06%
2022/10/20	1	26.45	0	0.00	26.50	1	1,697	0.06%
2022/10/14	0	0.00	3	26.68	26.55	-3	1,765	-0.17%
2022/10/12	1	26.75	0	0.00	26.75	1	1,781	0.06%
2022/10/11	1	27.05	0	0.00	26.70	1	1,805	0.06%
2022/10/04	0	0.00	1	27.15	27.30	-1	1,830	-0.05%
2022/09/29	0	0.00	1	27.45	27.15	-1	1,855	-0.05%
2022/09/27	0	0.00	1	26.60	26.60	-1	1,797	-0.06%
2022/09/26	1.1	26.56	0	0.00	26.50	1.1	1,808	0.06%
2022/09/14	0	0.00	3	28.00	28.00	-3	1,984	-0.15%
2022/09/13	3	28.20	0	0.00	28.25	3	2,143	0.14%
2022/09/08	0	0.00	2.1	28.39	28.10	-2.1	2,205	-0.10%
2022/09/07	0.1	27.20	0	0.00	27.10	0.1	2,160	0.00%
2022/09/02	0	0.00	2	28.03	27.80	-2	2,165	-0.09%
2022/08/31	0	0.00	4	28.10	28.10	-4	2,155	-0.19%
2022/08/29	0.1	27.90	0	0.00	27.90	0.1	2,146	0.00%
2022/08/26	2	28.40	0	0.00	28.40	2	2,127	0.09%
2022/08/24	0	0.00	0.2	28.40	28.40	-0.2	2,119	-0.01%
2022/08/22	0.3	28.82	0	0.00	28.75	0.3	2,143	0.01%
2022/08/18	1	28.65	0	0.00	28.70	1	2,138	0.05%
2022/08/12	2	28.85	1	29.00	28.90	1	2,128	0.05%
2022/08/11	3	29.10	1	29.25	29.10	2	2,104	0.10%
2022/08/09	10	29.26	17	29.25	29.45	-7	2,078	-0.34%
2022/08/03	1	27.85	0	0.00	27.85	1	2,072	0.05%
2022/07/29	1	28.10	0.2	28.15	28.15	0.8	2,158	0.04%
2022/07/28	0	0.00	1	28.10	28.10	-1	2,189	-0.05%
2022/07/21	0	0.00	42	28.04	28.05	-42	2,251	-1.87%
2022/07/20	1	27.30	0	0.00	27.20	1	2,235	0.04%
2022/07/12	10	26.70	0	0.00	26.45	10	2,285	0.44%
2022/06/30	1	27.60	1	27.45	27.45	0	2,556	0.00%
2022/06/29	0	0.00	1	28.00	28.10	-1	2,619	-0.04%
2022/06/27	0	0.00	1	28.80	28.80	-1	2,991	-0.03%
2022/06/23	0.2	28.40	0	0.00	28.20	0.2	3,156	0.01%
2022/06/22	1	28.35	0	0.00	28.35	1	3,196	0.03%
2022/06/21	11	28.61	12.2	28.51	28.70	-1.2	3,201	-0.04%
2022/06/20	1	27.05	4	27.15	27.20	-3	3,068	-0.10%
2022/06/17	0	0.00	6	27.89	27.90	-6	3,077	-0.19%
2022/06/16	1	28.10	0	0.00	27.65	1	3,073	0.03%
2022/06/15	0	0.00	1	28.00	28.10	-1	3,108	-0.03%
2022/06/13	0	0.00	1	27.85	27.90	-1	3,175	-0.03%
2022/06/10	1	28.20	20	28.15	28.20	-19	3,200	-0.59%
2022/06/07	0	0.00	3	27.80	28.00	-3	3,332	-0.09%
2022/05/30	1	27.90	1	27.90	27.85	0	3,867	0.00%
2022/05/27	0	0.00	4	27.60	27.60	-4	3,954	-0.10%
2022/05/26	1	27.50	0	0.00	27.50	1	4,251	0.02%
2022/05/23	0	0.00	0.1	27.70	27.60	-0.1	4,443	0.00%
2022/05/20	1	27.20	0	0.00	27.10	1	4,512	0.02%
2022/05/19	1	26.75	0	0.00	26.90	1	4,639	0.02%
2022/05/18	1	27.05	0	0.00	27.20	1	4,660	0.02%
2022/05/12	4.1	26.32	32	26.15	26.15	-27.9	4,878	-0.57%
2022/05/11	4	26.71	0	0.00	26.65	4	4,858	0.08%
2022/05/10	120.5	27.07	0	0.00	27.15	120.5	4,843	2.49%	大買/鉅額交易
2022/05/09	0.1	27.60	0	0.00	27.50	0.1	4,832	0.00%
2022/05/06	1	27.80	0	0.00	27.85	1	4,838	0.02%
2022/05/05	0	0.00	6	28.15	28.25	-6	4,840	-0.12%
2022/04/28	0	0.00	3	27.90	27.80	-3	4,978	-0.06%
2022/04/26	1	28.00	0	0.00	28.00	1	5,007	0.02%
2022/04/25	1	28.10	4	28.05	27.95	-3	5,038	-0.06%
2022/04/22	0	0.00	1	28.55	28.75	-1	5,051	-0.02%
2022/04/21	0	0.00	2	28.75	28.80	-2	5,150	-0.04%
2022/04/20	2	28.70	0	0.00	28.75	2	5,174	0.04%
2022/04/15	4	28.25	0	0.00	28.35	4	5,300	0.08%
2022/04/13	0	0.00	0	28.30	28.20	0	5,452	0.00%
2022/04/11	0	0.00	1	28.65	28.20	-1	5,506	-0.02%
2022/04/08	0.1	28.35	0	0.00	28.20	0.1	5,630	0.00%
2022/04/07	31	28.34	0	0.00	28.25	31	5,830	0.53%
2022/04/06	27.3	28.81	5	28.90	28.90	22.3	6,006	0.37%
2022/04/01	6	29.25	10	29.25	29.35	-4	6,019	-0.07%
2022/03/31	20	29.65	0	0.00	29.55	20	6,065	0.33%
2022/03/30	35	31.87	12	31.78	31.75	23	5,901	0.39%
2022/03/29	9	31.97	17	32.08	31.85	-8	5,822	-0.14%
2022/03/28	3	32.08	1	32.00	32.05	2	5,755	0.03%
2022/03/25	0	0.00	3	32.60	32.40	-3	5,732	-0.05%
2022/03/24	0	0.00	1	32.50	32.50	-1	5,822	-0.02%
2022/03/23	5	32.30	0	0.00	32.30	5	6,297	0.08%
2022/03/22	2	32.00	0	0.00	32.20	2	6,533	0.03%
2022/03/21	2	31.90	1	32.05	32.00	1	6,617	0.02%
2022/03/18	3	31.75	4	32.00	31.75	-1	6,829	-0.01%
2022/03/17	0	0.00	0.1	32.30	32.00	-0.1	7,234	0.00%
2022/03/16	0	0.00	4	31.50	31.80	-4	7,434	-0.05%
2022/03/15	3	31.77	1	31.70	31.75	2	7,477	0.03%
2022/03/11	2	31.80	0	0.00	31.75	2	7,637	0.03%
2022/03/10	1	31.90	12	31.89	31.85	-11	7,640	-0.14%
2022/03/09	1	31.05	0	0.00	31.45	1	7,658	0.01%
2022/03/08	10.1	31.50	1	31.50	31.20	9.1	7,690	0.12%
2022/03/07	5.1	32.39	1	32.35	32.35	4.1	7,534	0.05%
2022/03/04	3	33.05	0	0.00	33.05	3	7,568	0.04%
2022/03/03	4	33.10	1	33.10	33.05	3	7,699	0.04%
2022/03/02	6	32.48	4	32.55	32.70	2	7,913	0.03%
2022/03/01	35	32.63	4	32.49	32.60	31	8,286	0.37%
2022/02/24	5	33.80	0	0.00	33.70	5	8,397	0.06%
2022/02/22	13	33.81	1	33.80	33.95	12	10,310	0.12%
2022/02/21	6	34.58	5	34.45	34.45	1	10,599	0.01%
2022/02/18	3	33.80	0	0.00	33.95	3	11,073	0.03%
2022/02/17	0	0.00	1	34.10	34.00	-1	11,685	-0.01%
2022/02/16	0	0.00	2	33.98	34.00	-2	11,823	-0.02%
2022/02/15	8	34.04	25	34.14	33.75	-17	12,048	-0.14%
2022/02/14	7	33.55	3	33.80	33.90	4	11,967	0.03%
2022/02/11	6	33.65	0	0.00	33.75	6	11,970	0.05%
2022/02/10	11	33.54	11	33.70	33.70	0	11,976	0.00%
2022/02/09	3	33.50	3	33.52	33.75	0	11,960	0.00%
2022/01/26	0	0.00	40	32.40	32.30	-40	12,069	-0.33%
2022/01/21	0	0.00	1	33.35	33.10	-1	11,989	-0.01%
2022/01/19	1	33.65	0	0.00	33.50	1	11,931	0.01%
2022/01/18	14	33.73	4	33.85	33.75	10	11,920	0.08%
2022/01/17	4	33.45	4	33.45	33.60	0	11,862	0.00%
2022/01/14	2	32.98	2	33.05	33.00	0	11,802	0.00%
2022/01/13	0	0.00	1	33.55	33.50	-1	11,708	-0.01%
2022/01/11	2	33.40	1	33.30	33.50	1	11,629	0.01%
2022/01/10	1	33.55	0	0.00	33.65	1	11,562	0.01%
2022/01/07	2	34.03	0	0.00	33.80	2	11,500	0.02%
2022/01/06	2	34.08	17	34.21	34.45	-15	11,401	-0.13%
2022/01/05	0	0.00	8	34.26	34.20	-8	11,325	-0.07%
2022/01/04	0	0.00	1	34.55	34.50	-1	11,295	-0.01%
2022/01/03	12	35.22	137.6	34.48	34.50	-125.6	11,256	-1.12%	大賣/鉅額交易
2021/12/30	9	35.06	7.2	35.02	35.20	1.8	11,091	0.02%
2021/12/29	7	34.96	2.1	34.76	34.95	4.9	10,858	0.05%
2021/12/28	10	34.35	6	34.54	34.50	4	10,623	0.04%
2021/12/27	17	34.32	12	34.32	34.35	5	10,562	0.05%
2021/12/24	1.1	33.94	0	0.00	33.80	1.1	10,479	0.01%
2021/12/23	1.2	33.84	0	0.00	34.00	1.2	10,452	0.01%
2021/12/22	1	33.80	1	33.85	33.70	0	10,393	0.00%
2021/12/21	0.3	33.90	5	33.90	33.90	-4.7	10,374	-0.05%
2021/12/17	37	34.76	37	34.67	34.10	0	10,305	0.00%
2021/12/16	7	34.07	27.2	34.24	34.40	-20.2	9,813	-0.21%
2021/12/15	0	0.00	2.1	34.00	33.70	-2.1	9,596	-0.02%
2021/12/14	6	33.97	12	33.86	33.85	-6	9,587	-0.06%
2021/12/13	85	34.14	50	34.13	34.10	35	9,414	0.37%
2021/12/10	2	33.40	104	33.21	33.40	-102	9,008	-1.13%	大賣/鉅額交易
2021/12/09	0	0.00	11	32.75	32.75	-11	8,775	-0.13%
2021/12/08	1	32.75	4	32.70	32.70	-3	8,721	-0.03%
2021/12/07	9	32.75	10	32.75	32.80	-1	8,643	-0.01%
2021/12/06	1	32.30	5	32.30	32.30	-4	8,531	-0.05%
2021/12/03	0	0.00	10	32.20	32.20	-10	8,534	-0.12%
2021/12/02	10	31.80	5.1	31.94	31.70	4.9	8,484	0.06%
2021/11/30	6	32.33	5	32.20	32.00	1	8,680	0.01%
2021/11/29	0	0.00	0	31.75	31.70	0	8,595	0.00%
2021/11/26	12.1	32.06	1	32.00	32.00	11.1	8,421	0.13%
2021/11/25	18.1	33.01	1.2	32.73	32.90	16.9	8,127	0.21%
2021/11/24	8	33.79	21	33.79	34.00	-13	7,668	-0.17%
2021/11/23	18	34.03	1	33.95	33.90	17	7,460	0.23%
2021/11/22	37	34.32	62.5	34.32	34.50	-25.5	7,209	-0.35%
2021/11/19	60.6	34.01	56	34.18	34.40	4.6	6,688	0.07%
2021/11/18	5	32.06	9	31.75	32.10	-4	5,175	-0.08%
2021/11/17	35	32.16	12	31.81	31.75	23	4,806	0.48%
2021/11/16	67	30.86	43.7	31.40	32.10	23.3	4,217	0.55%
2021/11/12	4	29.74	1.1	29.92	29.70	2.9	3,436	0.08%
2021/11/10	0	0.00	4	29.25	29.25	-4	3,266	-0.12%
2021/11/09	0	0.00	4	29.00	29.05	-4	3,292	-0.12%
2021/11/04	1	29.00	0	0.00	28.90	1	3,313	0.03%
2021/11/03	0.2	29.10	0.1	29.10	29.25	0.1	3,272	0.00%
2021/11/01	20	28.83	0.2	28.85	28.80	19.8	3,173	0.62%
2021/10/29	1	28.65	0.6	28.65	28.75	0.4	3,165	0.01%
2021/10/26	1	28.40	0.1	28.40	28.35	0.9	3,135	0.03%
2021/10/20	0	0.00	2	28.25	28.25	-2	3,280	-0.06%
2021/10/14	0.6	27.85	0	0.00	27.95	0.6	3,521	0.02%
2021/10/06	0.1	27.80	0	0.00	27.70	0.1	5,494	0.00%
2021/10/04	0	0.00	5	28.14	27.70	-5	5,984	-0.08%
2021/10/01	2	28.10	0	0.00	28.05	2	5,963	0.03%
2021/09/29	5	28.65	0	0.00	28.60	5	5,954	0.08%
2021/09/27	0	0.00	4	28.95	28.95	-4	5,926	-0.07%
2021/09/24	0	28.85	5	29.05	29.05	-5	5,964	-0.08%
2021/09/23	6	28.53	0	0.00	28.70	6	5,876	0.10%
2021/09/22	4	28.35	5	28.60	28.70	-1	5,856	-0.02%
2021/09/17	0	0.00	1	28.90	28.75	-1	5,835	-0.02%
2021/09/16	1	28.60	1.1	28.66	28.70	-0.1	5,753	0.00%
2021/09/10	6	28.19	0	0.00	28.15	6	5,659	0.11%
2021/09/09	4.1	28.45	0	0.00	28.30	4.1	5,650	0.07%
2021/09/06	6	28.95	11	28.87	28.80	-5	5,621	-0.09%
2021/09/03	0	0.00	8.1	29.04	28.95	-8.1	5,543	-0.15%
2021/09/02	1	28.25	0.1	28.40	28.30	0.9	5,309	0.02%
2021/09/01	0	0.00	0.1	28.00	28.05	-0.1	5,276	0.00%
2021/08/20	5	27.20	0	0.00	27.00	5	5,554	0.09%
2021/08/18	14	27.20	5.3	27.35	27.60	8.7	5,550	0.16%
2021/08/17	1.1	27.70	5	27.50	27.50	-3.9	5,566	-0.07%
2021/08/16	1	28.15	2	28.15	27.90	-1	5,546	-0.02%
2021/08/13	0	0.00	8	28.30	28.30	-8	5,520	-0.14%
2021/08/12	0	0.00	3	27.97	28.10	-3	5,470	-0.06%
2021/08/10	1	28.20	2	28.15	27.95	-1	5,556	-0.02%
2021/08/09	1	28.50	0	0.00	28.50	1	5,694	0.02%
2021/08/06	1	28.75	2	28.85	28.80	-1	5,769	-0.02%
2021/08/05	0	0.00	2	28.60	28.60	-2	5,867	-0.03%
2021/08/02	0	0.00	0.1	28.45	28.40	-0.1	6,269	0.00%
2021/07/27	0	0.00	0.1	28.65	28.80	-0.1	6,594	0.00%
2021/07/22	1	28.05	0	0.00	27.90	1	7,312	0.01%
2021/07/21	1.1	28.00	0	0.00	27.90	1.1	7,324	0.02%
2021/07/20	2	28.18	15	28.12	28.10	-13	7,314	-0.18%
2021/07/19	14.1	28.48	9	28.54	28.45	5.1	7,288	0.07%
2021/07/16	0	0.00	1	29.25	29.10	-1	7,285	-0.01%
2021/07/15	2	29.35	4.5	29.33	29.50	-2.5	7,344	-0.03%
2021/07/14	3	29.55	6.3	29.33	29.25	-3.2	7,416	-0.04%
2021/07/13	131.8	31.10	64.1	30.83	29.55	67.7	7,341	0.92%	大買/
2021/07/12	8	28.94	5.9	29.74	30.45	2.1	5,937	0.04%
2021/07/08	0	0.00	4	28.05	28.05	-4	5,561	-0.07%
2021/07/06	0.1	28.05	0	0.00	28.05	0.1	5,724	0.00%
2021/06/30	1	27.50	0	0.00	27.60	1	5,848	0.02%
2021/06/29	1	27.55	0	0.00	27.55	1	5,913	0.02%
2021/06/25	0.5	27.80	3	27.75	27.75	-2.5	6,021	-0.04%
2021/06/24	21	27.80	0	27.75	27.80	21	6,065	0.35%
2021/06/23	2	27.78	0.8	27.75	27.80	1.2	6,143	0.02%
2021/06/22	0	0.00	1	27.70	27.70	-1	6,248	-0.02%
2021/06/17	0	0.00	0.5	27.75	27.90	-0.5	6,533	-0.01%
2021/06/10	0	0.00	0.1	27.70	27.55	-0.1	6,765	0.00%
2021/06/09	1	27.70	1	27.70	27.70	0	6,812	0.00%
2021/06/04	0	0.00	1	28.70	28.60	-1	7,217	-0.01%
2021/06/03	0	0.00	3	28.55	28.65	-3	7,636	-0.04%
2021/06/01	0	0.00	10	28.30	28.20	-10	7,645	-0.13%
2021/05/31	0	0.00	10	28.10	28.20	-10	7,625	-0.13%
2021/05/26	0	0.00	2	28.18	28.25	-2	7,825	-0.03%
2021/05/24	0	0.00	4	27.45	27.90	-4	7,959	-0.05%
2021/05/21	0	0.00	1	27.30	27.30	-1	8,241	-0.01%
2021/05/20	1	27.00	3	27.15	27.00	-2	8,340	-0.02%
2021/05/19	15	26.75	1	27.25	26.95	14	8,349	0.17%
2021/05/18	0	0.00	15	26.37	27.00	-15	8,339	-0.18%
2021/05/17	2	25.55	5	25.75	25.65	-3	8,341	-0.04%
2021/05/14	2	27.05	1	27.05	27.45	1	8,180	0.01%
2021/05/13	6	26.80	7	26.69	27.00	-1	8,103	-0.01%
2021/05/12	8.9	27.86	10	28.35	27.45	-1.1	7,988	-0.01%
2021/05/11	5	28.80	12	28.81	28.60	-7	7,759	-0.09%
2021/05/10	2	29.18	1	29.00	29.00	1	7,676	0.01%
2021/05/07	1	29.05	1	29.10	29.30	0	7,685	0.00%
2021/05/06	1	28.60	0	0.00	28.90	1	7,676	0.01%
2021/05/05	1	28.75	0	0.00	28.80	1	7,625	0.01%
2021/05/04	17	29.08	13.3	29.05	28.85	3.7	7,576	0.05%
2021/05/03	9	30.20	14	29.89	29.75	-5	7,425	-0.07%
2021/04/29	76.3	30.88	42.6	30.80	30.60	33.7	7,303	0.46%
2021/04/28	5	30.14	10	30.18	30.30	-5	6,924	-0.07%
2021/04/27	1.7	29.44	2	29.53	29.50	-0.3	6,734	0.00%
2021/04/26	0	0.00	21	29.38	29.40	-21	6,735	-0.31%
2021/04/23	5	29.60	0	0.00	29.35	5	6,707	0.07%
2021/04/22	4	30.19	20	29.89	29.35	-16	6,801	-0.24%
2021/04/21	11	29.94	2.3	29.87	30.15	8.7	6,734	0.13%
2021/04/20	3	29.45	8	29.74	29.80	-5	6,621	-0.08%
2021/04/19	0	0.00	15.7	29.35	29.35	-15.7	6,537	-0.24%
2021/04/16	0	0.00	3	29.08	29.15	-3	6,590	-0.05%
2021/04/14	21	28.65	3	28.63	28.65	18	6,617	0.27%
2021/04/13	1.2	29.01	2	29.05	28.90	-0.8	6,607	-0.01%
2021/04/12	20	29.36	0	0.00	29.30	20	6,532	0.31%
2021/04/09	6.7	29.34	1	29.30	29.45	5.7	6,479	0.09%
2021/04/08	5	29.20	5	29.15	29.20	0	6,460	0.00%
2021/04/07	1	28.95	2	29.15	29.15	-1	6,483	-0.02%
2021/04/06	8	29.15	0	0.00	29.05	8	6,496	0.12%
2021/04/01	0	0.00	8	29.06	29.15	-8	6,453	-0.12%
2021/03/31	2	28.65	3	28.65	28.85	-1	6,398	-0.02%
2021/03/30	3	28.60	0	0.00	28.70	3	6,349	0.05%
2021/03/29	5	28.70	7	28.66	28.65	-2	6,295	-0.03%
2021/03/25	3	28.62	0	0.00	28.65	3	6,276	0.05%
2021/03/24	4	29.30	9.6	29.34	29.30	-5.6	6,234	-0.09%
2021/03/23	1	29.15	1	29.15	29.25	0	6,178	0.00%
2021/03/19	7.9	28.97	11	29.00	29.10	-3.1	6,135	-0.05%
2021/03/18	0	0.00	1	29.05	29.05	-1	6,113	-0.02%
2021/03/17	1	29.05	12.2	29.05	29.10	-11.2	6,181	-0.18%
2021/03/16	15	29.15	10	29.20	29.15	5	6,395	0.08%
2021/03/12	52	28.83	10	28.75	28.95	42	7,216	0.58%
2021/03/11	5.5	28.86	0	0.00	28.80	5.5	7,457	0.07%
2021/03/10	1.2	28.66	0	0.00	28.80	1.2	7,347	0.02%
2021/03/09	29	28.40	54.8	28.25	28.45	-25.8	7,224	-0.36%
2021/03/08	6	30.40	0	0.00	30.30	6	6,814	0.09%
2021/03/04	3	30.30	5	30.45	30.40	-2	6,845	-0.03%
2021/03/03	2	30.53	1	30.55	30.60	1	6,834	0.01%
2021/03/02	14	30.98	5	30.88	30.60	9	6,832	0.13%
2021/02/26	0	0.00	3.1	30.56	30.95	-3.1	6,770	-0.05%
2021/02/25	1.3	30.59	3.1	30.68	30.65	-1.8	6,746	-0.03%
2021/02/24	5.1	30.64	3	30.72	30.50	2.1	6,816	0.03%
2021/02/23	41	30.82	14.4	30.97	31.00	26.6	6,687	0.40%
2021/02/22	6	30.10	1	30.05	30.25	5	6,367	0.08%
2021/02/19	4	29.78	55.1	29.80	29.90	-51.1	6,263	-0.82%
2021/02/18	5	29.54	0	0.00	29.65	5	6,260	0.08%
2021/02/04	1	29.15	0	0.00	29.15	1	6,286	0.02%
2021/02/02	1	29.20	1	29.40	29.25	0	6,382	0.00%
2021/02/01	2	28.78	0	0.00	29.00	2	6,387	0.03%
2021/01/29	6	29.13	0	0.00	29.10	6	6,375	0.09%
2021/01/28	2	29.28	1	29.30	29.30	1	6,332	0.02%
2021/01/27	1	29.50	0	0.00	29.45	1	6,298	0.02%
2021/01/26	3	29.48	1	29.50	29.35	2	6,288	0.03%
2021/01/22	0	0.00	0.1	29.25	29.30	-0.1	6,252	0.00%
2021/01/21	7	29.19	2	29.20	29.20	5	6,236	0.08%
2021/01/20	0	0.00	31	29.26	29.15	-31	6,197	-0.50%
2021/01/19	1	29.85	0	0.00	29.80	1	6,118	0.02%
2021/01/18	7	29.63	0	0.00	29.90	7	6,074	0.12%
2021/01/15	1	29.90	0	0.00	29.85	1	6,042	0.02%
2021/01/14	0	0.00	2.3	29.94	30.05	-2.3	5,906	-0.04%
2021/01/13	1	29.80	0	0.00	29.85	1	5,892	0.02%
2021/01/12	10	30.20	0	0.00	29.80	10	5,874	0.17%
2021/01/11	4	29.88	9	29.97	30.15	-5	5,800	-0.09%
2021/01/08	120	29.41	0	0.00	29.40	120	5,671	2.12%	大買/鉅額交易
2021/01/07	0	0.00	6	29.45	29.40	-6	5,610	-0.11%
2021/01/06	10	29.90	0	0.00	29.40	10	5,588	0.18%
2021/01/04	2	29.50	0	0.00	29.50	2	5,540	0.04%
2020/12/29	0	0.00	16.2	29.25	29.30	-16.2	5,419	-0.30%
2020/12/28	3	29.38	0	0.00	29.40	3	5,366	0.06%
2020/12/25	16	29.35	2	29.30	29.30	14	5,361	0.26%
2020/12/24	1	29.20	1	29.25	29.20	0	5,336	0.00%
2020/12/22	1	29.25	2.2	29.30	29.00	-1.2	5,341	-0.02%
2020/12/21	6	29.10	1.3	29.12	29.20	4.7	5,356	0.09%
2020/12/18	2	29.60	5	29.40	29.40	-3	5,325	-0.06%
2020/12/17	4	29.24	2.1	29.23	29.20	1.9	5,288	0.04%
2020/12/15	1	29.25	12	29.25	29.25	-11	5,195	-0.21%
2020/12/14	7	29.90	0	0.00	29.80	7	5,096	0.14%
2020/12/11	2.8	29.71	10	29.70	29.70	-7.2	5,063	-0.14%
2020/12/10	13	30.10	36.5	30.04	30.05	-23.5	4,961	-0.47%
2020/12/09	58	31.06	13	31.15	31.15	45	4,696	0.96%
2020/12/08	62.5	32.14	75.6	31.96	31.75	-13.1	4,523	-0.29%
2020/12/07	22	30.40	29	30.75	31.25	-7	3,891	-0.18%
2020/12/04	13	29.80	0	0.00	29.90	13	3,535	0.37%
2020/12/03	1	29.90	0	0.00	29.65	1	3,472	0.03%
2020/12/02	0	0.00	5	29.55	29.60	-5	3,435	-0.15%
2020/12/01	11	29.65	0	0.00	29.65	11	3,423	0.32%
2020/11/30	1	29.80	0	0.00	29.50	1	3,409	0.03%
2020/11/27	1	29.70	0	0.00	29.75	1	3,366	0.03%
2020/11/26	4	29.65	0	0.00	29.65	4	3,339	0.12%
2020/11/25	0	0.00	19	29.69	29.65	-19	3,340	-0.57%
2020/11/24	56	29.73	2	29.98	29.60	54	3,319	1.63%
2020/11/23	1	29.25	10	29.25	29.60	-9	3,263	-0.28%
2020/11/19	10	29.20	9	29.25	29.20	1	3,269	0.03%
2020/11/18	0	0.00	2.1	29.12	29.20	-2.1	3,272	-0.06%
2020/11/17	3	29.10	10.8	29.05	29.00	-7.8	3,295	-0.24%
2020/11/16	8	29.18	19	29.12	29.10	-11	3,409	-0.32%
2020/11/13	2	29.10	2	29.28	29.35	0	3,388	0.00%
2020/11/12	9	29.20	0	0.00	29.10	9	3,373	0.27%
2020/11/11	1	29.35	4	29.20	29.35	-3	3,394	-0.09%
2020/11/10	0	0.00	4	29.09	29.00	-4	3,365	-0.12%
2020/11/06	0	0.00	5	28.90	28.85	-5	3,665	-0.14%
2020/11/04	3	28.75	1	28.70	28.75	2	3,661	0.05%
2020/11/03	5	28.61	5	28.70	28.70	0	3,685	0.00%
2020/10/29	1	28.45	0	0.00	28.45	1	3,722	0.03%
2020/10/28	0.2	28.65	0	0.00	28.60	0.2	3,746	0.00%
2020/10/21	1	28.90	2	29.15	28.95	-1	4,020	-0.02%
2020/10/20	10	28.80	1	28.70	28.90	9	4,113	0.22%
2020/10/16	0	0.00	2	28.65	28.60	-2	4,213	-0.05%
2020/10/14	1	28.35	0	0.00	28.55	1	4,286	0.02%
2020/10/13	2	28.15	0	0.00	28.25	2	4,424	0.05%
2020/10/08	0.5	28.60	0	0.00	28.55	0.5	4,601	0.01%
2020/10/07	1	28.60	2	28.65	28.70	-1	4,946	-0.02%
2020/10/06	1.5	28.52	0	0.00	28.50	1.5	5,298	0.03%
2020/10/05	1	28.60	0	0.00	28.40	1	5,617	0.02%
2020/09/30	1	28.50	10	28.53	28.60	-9	5,762	-0.16%
2020/09/28	5	28.00	0	0.00	28.05	5	6,101	0.08%
2020/09/25	2	27.55	0	0.00	27.60	2	6,327	0.03%
2020/09/24	11	27.77	1	27.75	27.65	10	6,527	0.15%
2020/09/23	1	28.25	11	28.25	28.15	-10	6,661	-0.15%
2020/09/21	0	0.00	2	28.95	28.90	-2	6,889	-0.03%
2020/09/14	2	29.10	0	0.00	29.00	2	7,430	0.03%
2020/09/11	5	29.15	5	29.10	29.00	0	7,485	0.00%
2020/09/10	5.6	29.03	12.2	29.06	29.10	-6.6	7,510	-0.09%
2020/09/09	8	28.50	0	0.00	28.55	8	7,488	0.11%
2020/09/08	0	0.00	2.5	28.56	28.60	-2.5	7,595	-0.03%
2020/09/07	0	0.00	1	28.55	28.45	-1	7,756	-0.01%
2020/09/04	1	28.20	0	0.00	28.50	1	7,924	0.01%
2020/09/03	1	29.05	0	0.00	28.70	1	8,277	0.01%
2020/09/02	0	0.00	0.3	28.85	28.85	-0.3	8,345	0.00%
2020/08/28	0	0.00	8.1	29.15	29.15	-8.1	8,671	-0.09%
2020/08/27	1	28.95	0	0.00	28.85	1	8,748	0.01%
2020/08/26	2	29.13	4.2	28.99	28.95	-2.2	8,858	-0.02%
2020/08/25	1	28.35	3	28.32	28.35	-2	8,837	-0.02%
2020/08/24	1	28.00	8	28.05	28.10	-7	9,028	-0.08%
2020/08/21	6	27.95	2	27.95	27.95	4	9,124	0.04%
2020/08/20	26	27.77	15.2	28.05	27.75	10.8	9,210	0.12%
2020/08/19	3	28.55	1	28.55	28.45	2	9,233	0.02%
2020/08/17	1	28.95	42.5	28.74	28.85	-41.5	9,759	-0.43%
2020/08/14	1	28.30	0	0.00	28.45	1	10,623	0.01%
2020/08/13	8.1	28.39	9	28.35	28.25	-0.9	10,698	-0.01%
2020/08/12	23	28.84	0.4	28.85	28.75	22.6	10,562	0.21%
2020/08/11	11	29.52	0	0.00	29.40	11	10,458	0.11%
2020/08/10	1	29.35	0	0.00	29.35	1	10,611	0.01%
2020/08/07	0	0.00	5	29.25	29.25	-5	10,807	-0.05%
2020/08/06	0	0.00	5	29.48	29.40	-5	10,949	-0.05%
2020/08/05	2	29.40	0	0.00	29.35	2	11,121	0.02%
2020/08/04	1	29.30	1	29.15	29.30	0	11,202	0.00%
2020/07/31	1	29.55	9	29.54	29.55	-8	11,359	-0.07%
2020/07/30	0	0.00	5	29.14	29.15	-5	11,446	-0.04%
2020/07/29	0	0.00	17	28.83	29.00	-17	11,475	-0.15%
2020/07/28	2	28.70	2	28.73	28.25	0	11,504	0.00%
2020/07/27	3	28.72	0	0.00	28.55	3	11,547	0.03%
2020/07/24	18	29.15	2	29.15	29.00	16	11,509	0.14%
2020/07/23	8	29.64	0	0.00	29.60	8	11,390	0.07%
2020/07/22	1	29.75	15	29.77	29.75	-14	11,429	-0.12%
2020/07/21	8	29.85	10	29.95	29.85	-2	11,397	-0.02%
2020/07/20	2	29.70	33	29.51	29.65	-31	11,411	-0.27%
2020/07/17	3	29.87	3	30.25	29.55	0	11,486	0.00%
2020/07/16	9	29.95	0	0.00	30.15	9	11,564	0.08%
2020/07/15	36	30.13	12	29.89	29.85	24	11,684	0.21%
2020/07/14	67	30.06	39	30.20	30.35	28	11,764	0.24%
2020/07/13	0	0.00	71	34.11	34.20	-71	11,554	-0.61%
2020/07/10	11	33.81	35	33.92	33.90	-24	11,409	-0.21%
2020/07/09	6	33.38	6	33.48	33.55	0	11,334	0.00%
2020/07/08	7	33.39	3	33.53	33.55	4	11,280	0.04%
2020/07/07	40	33.55	40.2	33.50	33.35	-0.2	11,272	0.00%
2020/07/06	15	33.93	21	33.94	33.95	-6	11,266	-0.05%
2020/07/03	5	33.11	10	33.13	33.30	-5	11,364	-0.04%
2020/07/02	1	32.70	1	32.60	32.75	0	11,254	0.00%
2020/07/01	7	32.42	1	32.60	32.40	6	11,141	0.05%
2020/06/30	8	32.48	16.4	32.50	32.40	-8.4	11,075	-0.08%
2020/06/29	0	0.00	12	32.30	32.25	-12	11,012	-0.11%
2020/06/24	3	32.07	5	32.05	32.15	-2	10,937	-0.02%
2020/06/23	1	31.40	0	0.00	31.45	1	10,969	0.01%
2020/06/22	2	31.65	1	31.50	31.60	1	11,028	0.01%
2020/06/19	3	31.40	38	31.40	31.45	-35	11,190	-0.31%
2020/06/18	3	31.35	0	0.00	31.45	3	11,126	0.03%
2020/06/17	2	31.40	2	31.40	31.30	0	11,142	0.00%
2020/06/16	5	31.30	6	31.48	31.55	-1	11,267	-0.01%
2020/06/15	5	31.36	11	31.37	31.05	-6	11,582	-0.05%
2020/06/12	15	31.14	0	0.00	31.50	15	11,701	0.13%
2020/06/11	29	32.51	12	32.45	32.05	17	11,810	0.14%
2020/06/10	80	32.79	19	32.79	32.80	61	11,843	0.52%
2020/06/09	12	32.21	4	32.40	32.35	8	11,888	0.07%
2020/06/08	1	32.05	4	32.45	32.10	-3	12,160	-0.02%
2020/06/05	3	32.40	9	32.32	32.55	-6	12,335	-0.05%
2020/06/04	2	32.15	2	32.05	32.20	0	12,519	0.00%
2020/06/03	45	32.08	5	32.10	31.95	40	12,684	0.32%
2020/06/02	3	32.13	1	31.95	31.95	2	12,674	0.02%
2020/06/01	3	32.32	0	0.00	32.35	3	12,701	0.02%
2020/05/29	3	32.63	7	32.59	32.30	-4	12,842	-0.03%
2020/05/28	9	32.24	10	32.19	32.05	-1	13,010	-0.01%
2020/05/27	18	32.17	1	32.10	32.05	17	13,239	0.13%
2020/05/26	11	32.39	5	32.48	32.10	6	13,584	0.04%
2020/05/25	8	32.41	19	32.28	32.35	-11	13,635	-0.08%
2020/05/22	36	32.65	7	33.04	32.40	29	13,734	0.21%
2020/05/21	74	33.00	115	32.86	33.30	-41	13,906	-0.29%	大賣/
2020/05/20	4	30.25	1	30.50	30.70	3	13,366	0.02%
2020/05/19	0	0.00	0.4	30.10	30.10	-0.4	14,171	0.00%
2020/05/18	2	29.65	0	0.00	29.75	2	14,846	0.01%
2020/05/15	1	29.80	2	29.73	29.75	-1	15,551	-0.01%
2020/05/14	5	30.36	3	30.30	30.10	2	15,703	0.01%
2020/05/13	16	30.91	3	30.95	31.00	13	15,635	0.08%
2020/05/12	21	30.97	15	31.20	31.35	6	15,550	0.04%
2020/05/11	0	0.00	18	30.84	30.80	-18	15,487	-0.12%
2020/05/08	5	30.66	0	0.00	30.50	5	15,395	0.03%
2020/05/07	0	0.00	7	30.68	30.80	-7	15,297	-0.05%
2020/05/06	9	30.58	9.1	30.48	30.50	-0.1	15,231	0.00%
2020/05/05	5	30.40	1	30.35	30.25	4	15,125	0.03%
2020/05/04	5	30.10	0	0.00	30.15	5	15,101	0.03%
2020/04/30	6	30.83	51	30.65	30.60	-45	15,050	-0.30%
2020/04/29	20	30.47	9	30.49	30.50	11	15,013	0.07%
2020/04/28	25	30.39	3	30.37	30.35	22	14,991	0.15%
2020/04/27	0	0.00	2	29.93	30.25	-2	15,081	-0.01%
2020/04/24	1.3	29.35	1	29.30	29.40	0.3	15,045	0.00%
2020/04/23	2	29.70	1	29.65	29.60	1	15,106	0.01%
2020/04/22	2	29.10	19.5	28.95	29.50	-17.5	15,092	-0.12%
2020/04/21	7	29.67	79	29.61	29.40	-72	15,059	-0.48%
2020/04/20	2	30.33	0	0.00	30.35	2	14,935	0.01%
2020/04/17	19	31.01	22	31.43	30.85	-3	14,813	-0.02%
2020/04/16	23	31.40	26	31.54	31.40	-3	14,601	-0.02%
2020/04/15	29	31.15	13	30.99	31.20	16	14,441	0.11%
2020/04/14	15	30.57	22	30.56	30.80	-7	14,234	-0.05%
2020/04/13	3	29.48	0	0.00	29.35	3	14,016	0.02%
2020/04/10	2	29.15	8	29.09	29.15	-6	13,957	-0.04%
2020/04/09	13	29.40	3.3	29.05	29.05	9.7	13,866	0.07%
2020/04/08	10	29.15	11	28.89	29.10	-1	13,659	-0.01%
2020/04/07	1	27.65	1	27.70	27.55	0	13,336	0.00%
2020/04/06	2	27.20	1	27.25	27.30	1	13,221	0.01%
2020/04/01	0	0.00	6	27.04	27.25	-6	13,146	-0.05%
2020/03/31	0	0.00	10	27.09	27.15	-10	13,076	-0.08%
2020/03/30	6	26.51	0	0.00	26.95	6	12,986	0.05%
2020/03/27	2	27.38	0	0.00	26.85	2	12,952	0.02%
2020/03/26	0	0.00	6	26.43	26.85	-6	12,801	-0.05%
2020/03/25	12	27.10	9	26.82	26.45	3	12,784	0.02%
2020/03/24	17	25.82	5	25.59	25.80	12	12,601	0.10%
2020/03/23	4	24.25	0	0.00	24.10	4	12,552	0.03%
2020/03/20	5	24.75	12	25.09	25.10	-7	12,500	-0.06%
2020/03/19	14	23.90	5	25.10	23.40	9	12,332	0.07%
2020/03/18	5	26.25	4	27.04	26.00	1	11,994	0.01%
2020/03/17	8	26.85	11	27.56	26.80	-3	11,782	-0.03%
2020/03/16	23.2	28.69	10	28.65	27.75	13.2	11,545	0.11%
2020/03/13	85	28.11	12	28.05	28.95	73	11,507	0.63%
2020/03/12	11	30.09	5	30.74	30.05	6	11,085	0.05%
2020/03/11	19.1	32.31	55	32.58	31.60	-35.9	10,744	-0.33%
2020/03/10	12	32.79	51	32.88	33.35	-39	10,395	-0.38%
2020/03/09	9	32.94	32	33.45	32.70	-23	10,107	-0.23%
2020/03/06	1.4	33.93	2	33.90	34.10	-0.6	9,880	-0.01%
2020/03/05	29	34.20	17	34.06	34.25	12	9,839	0.12%
2020/03/04	18	33.90	6	33.65	33.70	12	9,695	0.12%
2020/03/03	7.7	34.66	24	35.15	34.50	-16.3	9,468	-0.17%
2020/03/02	10	33.44	20	34.19	34.25	-10	9,098	-0.11%
2020/02/27	32	34.56	19	34.78	34.05	13	8,789	0.15%
2020/02/26	1	34.65	7.4	34.46	34.75	-6.4	8,378	-0.08%
2020/02/25	84	34.51	51	34.78	34.55	33	8,182	0.40%
2020/02/24	12	34.75	21.7	34.91	35.10	-9.7	7,914	-0.12%
2020/02/21	13	34.22	21.2	34.48	34.20	-8.2	7,428	-0.11%
2020/02/20	68	34.45	45.8	34.49	34.40	22.2	7,200	0.31%
2020/02/19	67	33.12	93	33.44	33.50	-26	6,467	-0.40%
2020/02/18	143	31.74	41	31.73	31.60	102	5,842	1.75%	大買/鉅額交易
2020/02/17	10	30.54	3	30.28	30.50	7	5,350	0.13%
2020/02/14	0	0.00	10	29.82	29.70	-10	5,272	-0.19%
2020/02/13	18	29.53	0	0.00	29.35	18	5,375	0.33%
2020/02/12	0	0.00	13	29.48	29.45	-13	5,428	-0.24%
2020/02/11	0	0.00	2	28.85	28.70	-2	5,418	-0.04%
2020/02/07	52	28.71	0	0.00	28.60	52	5,403	0.96%
2020/02/06	15	28.65	2	28.75	28.80	13	5,412	0.24%
2020/02/05	4	28.50	1	28.60	28.50	3	5,408	0.06%
2020/02/04	1	28.30	4	28.69	28.50	-3	5,368	-0.06%
2020/02/03	2	28.20	8	28.26	28.40	-6	5,355	-0.11%
2020/01/31	7	29.00	0	0.00	29.00	7	5,286	0.13%
2020/01/30	3	28.55	7	28.63	28.95	-4	5,300	-0.08%
2020/01/20	5	30.46	2	30.45	30.35	3	5,211	0.06%
2020/01/17	1	30.45	5.1	30.42	30.40	-4.1	5,432	-0.08%
2020/01/16	3	29.97	1	29.95	29.95	2	5,315	0.04%
2020/01/15	4	29.84	9	29.85	29.85	-5	5,260	-0.10%
2020/01/14	37	29.69	7	29.64	29.70	30	5,180	0.58%
2020/01/10	0	0.00	4	29.00	29.00	-4	5,041	-0.08%
2020/01/09	5	28.30	0	0.00	28.30	5	4,987	0.10%
2020/01/08	13	28.22	10	28.15	28.15	3	5,030	0.06%
2020/01/07	2	28.65	0	0.00	28.55	2	5,001	0.04%
2020/01/06	3	28.63	43	28.60	28.60	-40	4,970	-0.80%
2020/01/03	3	28.90	0	0.00	28.95	3	4,950	0.06%
2020/01/02	5	28.95	10	29.05	28.95	-5	4,932	-0.10%
2019/12/30	2	29.05	1.3	29.08	29.10	0.7	4,877	0.01%
2019/12/27	0	0.00	3	29.00	29.00	-3	4,888	-0.06%
2019/12/25	2	29.00	0	0.00	29.00	2	4,894	0.04%
2019/12/20	1.3	29.12	2	29.28	29.00	-0.8	5,011	-0.01%
2019/12/19	1	29.20	0	0.00	29.20	1	4,929	0.02%
2019/12/18	0	0.00	33	29.06	29.20	-33	4,875	-0.68%
2019/12/17	0	0.00	5	28.75	28.80	-5	4,772	-0.10%
2019/12/16	0	0.00	3	28.75	28.75	-3	4,736	-0.06%
2019/12/13	3	28.47	2	28.55	28.65	1	4,720	0.02%
2019/12/12	8	28.55	1	28.70	28.70	7	4,641	0.15%
2019/12/11	5	28.66	0.2	28.70	28.70	4.9	4,646	0.10%
2019/12/10	3	28.87	19	29.04	28.80	-16	4,624	-0.35%
2019/12/09	1	28.25	0	0.00	28.35	1	4,434	0.02%
2019/12/06	6	28.28	4	28.45	28.45	2	4,445	0.04%
2019/12/05	2	27.85	2	27.85	28.00	0	4,408	0.00%
2019/12/04	0	0.00	1	27.80	27.90	-1	4,382	-0.02%
2019/12/02	0	0.00	2	28.00	28.00	-2	4,352	-0.05%
2019/11/29	0	0.00	3	28.35	28.35	-3	4,290	-0.07%
2019/11/28	11	28.45	0	0.00	28.40	11	4,253	0.26%
2019/11/27	4	28.40	0	0.00	28.45	4	4,251	0.09%
2019/11/26	9	28.35	3.5	28.28	28.50	5.6	4,267	0.13%
2019/11/21	0	0.00	1.4	28.71	28.75	-1.4	4,296	-0.03%
2019/11/20	28	28.76	4	28.93	28.90	24	4,255	0.56%
2019/11/19	13	29.60	7	29.45	29.30	6	4,174	0.14%
2019/11/18	7.6	29.14	40	29.30	29.30	-32.4	4,043	-0.80%
2019/11/15	3	28.62	10	28.60	28.60	-7	3,849	-0.18%
2019/11/14	48	28.47	5	28.76	28.70	43	3,743	1.15%
2019/11/13	5	28.87	3	28.78	28.90	2	3,464	0.06%
2019/11/12	11.2	27.99	14	28.35	28.50	-2.8	3,212	-0.09%
2019/11/11	10	27.90	4	27.89	27.75	6	2,970	0.20%
2019/11/08	0	0.00	3	27.52	27.50	-3	2,837	-0.11%
2019/11/06	0	0.00	7.7	26.93	26.90	-7.7	2,670	-0.29%
2019/11/05	2	26.95	0	0.00	26.95	2	2,653	0.08%
2019/11/04	0	0.00	10	26.85	26.75	-10	2,631	-0.38%
2019/11/01	1	26.70	3	26.70	26.75	-2	2,631	-0.08%
2019/10/31	0	0.00	0	26.80	26.80	0	2,662	0.00%
2019/10/30	6	26.81	17	26.89	26.80	-11	2,644	-0.42%
2019/10/29	21	26.49	12	26.58	26.60	9	2,615	0.34%
2019/10/28	1	26.90	0	0.00	26.90	1	2,532	0.04%
2019/10/25	18	26.89	44	26.72	27.10	-26	2,462	-1.06%
2019/10/24	1.2	25.92	0	0.00	26.00	1.2	2,207	0.06%
2019/10/23	0	0.00	0.2	25.85	25.75	-0.2	2,196	-0.01%
2019/10/18	71	25.45	0	0.00	25.45	71	2,161	3.29%
2019/10/17	5	25.46	0	0.00	25.50	5	2,137	0.23%
2019/10/16	5	25.54	0	0.00	25.70	5	2,100	0.24%
2019/10/15	1	25.75	0	0.00	25.90	1	2,048	0.05%
2019/10/14	1	25.90	0	0.00	25.90	1	2,046	0.05%
2019/10/09	2	25.85	0	0.00	25.70	2	2,060	0.10%
2019/10/08	3	26.15	5	26.20	26.10	-2	2,040	-0.10%
2019/10/07	14	25.96	0	0.00	26.00	14	2,040	0.69%
2019/10/04	5	25.85	50	25.80	26.00	-45	2,052	-2.19%
2019/10/03	14.9	25.65	0	0.00	25.95	14.9	2,061	0.72%
2019/10/01	11	26.00	0	0.00	26.10	11	2,010	0.55%
2019/09/27	17	26.04	2	26.00	26.15	15	1,979	0.76%
2019/09/26	32	26.30	0	0.00	26.25	32	1,941	1.65%
2019/09/25	13.4	26.11	0	0.00	26.00	13.4	1,854	0.72%
2019/09/24	5	26.35	0	0.00	26.45	5	1,789	0.28%
2019/09/23	6	26.15	0	0.00	26.40	6	1,772	0.34%
2019/09/18	5	26.10	0	0.00	26.25	5	1,772	0.28%
2019/09/16	8	26.24	0	0.00	26.30	8	1,740	0.46%
2019/09/12	15	26.50	15	26.50	26.50	0	1,713	0.00%
2019/09/11	3	26.48	0	0.00	26.50	3	1,693	0.18%
2019/09/10	1	26.55	0	0.00	26.60	1	1,677	0.06%
2019/09/06	1	27.60	0	0.00	27.55	1	1,642	0.06%
2019/09/05	2	27.55	0	0.00	27.55	2	1,645	0.12%
2019/09/04	2	27.55	1	27.60	27.60	1	1,643	0.06%
2019/09/03	2	27.60	0	0.00	27.65	2	1,670	0.12%
2019/09/02	2	27.65	0	0.00	27.65	2	1,667	0.12%
2019/08/30	3	27.45	2	27.45	27.60	1	1,658	0.06%
2019/08/29	1	26.80	2	27.13	27.30	-1	1,637	-0.06%
2019/08/28	3	26.43	9	26.54	26.65	-6	1,599	-0.38%
2019/08/27	1	31.55	31	31.61	31.55	-30	1,530	-1.96%
2019/08/26	1	31.60	0	0.00	31.55	1	1,459	0.07%
2019/08/23	1	31.80	7	31.80	31.80	-6	1,450	-0.41%
2019/08/19	6	31.70	0	0.00	31.80	6	1,432	0.42%
2019/08/14	0	0.00	0.3	31.55	31.65	-0.3	1,404	-0.02%
2019/08/12	1	31.40	1	31.55	31.50	0	1,386	0.00%
2019/08/08	1	31.05	0	0.00	31.30	1	1,393	0.07%
2019/08/07	4	31.13	0	0.00	31.00	4	1,407	0.28%
2019/08/06	2	30.88	0	0.00	31.00	2	1,433	0.14%
2019/08/05	1	31.05	1	31.20	31.20	0	1,450	0.00%
2019/08/02	2	31.55	0	0.00	31.90	2	1,517	0.13%
2019/07/31	0	0.00	14	32.25	32.35	-14	1,491	-0.94%
2019/07/25	0	0.00	1.2	32.00	32.05	-1.2	1,489	-0.08%
2019/07/24	1	31.75	2	31.95	31.85	-1	1,488	-0.07%
2019/07/23	5	31.76	0	0.00	31.75	5	1,507	0.33%
2019/07/19	6	32.02	0	0.00	31.95	6	1,495	0.40%
2019/07/18	4	32.11	6	32.15	32.05	-2	1,486	-0.13%
2019/07/16	2	32.35	0	0.00	32.40	2	1,479	0.14%
2019/07/11	0	0.00	7	31.95	32.00	-7	1,460	-0.48%
2019/07/10	0	0.00	10	31.75	31.80	-10	1,440	-0.69%
2019/07/02	2.9	31.15	0	0.00	31.20	2.9	1,538	0.19%
2019/07/01	2	31.30	0	0.00	31.35	2	1,550	0.13%
2019/06/28	2	30.95	1	31.00	31.10	1	1,556	0.06%
2019/06/27	5	30.80	0	0.00	30.90	5	1,560	0.32%
2019/06/26	2	30.65	0	0.00	30.70	2	1,564	0.13%
2019/06/25	10	30.75	0	0.00	30.95	10	1,562	0.64%
2019/06/24	14	30.25	14	30.75	30.70	0	1,558	0.00%
2019/06/21	0	0.00	1	30.25	30.30	-1	1,551	-0.06%
2019/06/20	0	0.00	3	30.15	30.10	-3	1,559	-0.19%
2019/06/19	1	29.75	0	0.00	29.70	1	1,558	0.06%
2019/06/18	1	29.55	0	0.00	29.70	1	1,560	0.06%
2019/06/11	1	29.60	1	30.05	29.75	0	1,813	0.00%
2019/06/03	2	29.13	0	0.00	29.15	2	1,973	0.10%
2019/05/31	0	0.00	1	29.40	29.40	-1	2,016	-0.05%
2019/05/30	10	28.94	0	0.00	29.10	10	2,087	0.48%
2019/05/29	0	0.00	1	29.00	29.20	-1	2,268	-0.04%
2019/05/28	1	28.60	0	0.00	28.60	1	2,349	0.04%
2019/05/27	5.3	29.27	0	0.00	29.30	5.3	2,358	0.23%
2019/05/21	1	29.20	0	0.00	29.50	1	2,383	0.04%
2019/05/20	3	29.50	2	29.55	29.40	1	2,379	0.04%
2019/05/17	6	29.66	0	0.00	29.60	6	2,376	0.25%
2019/05/16	7	29.71	1	29.85	29.50	6	2,395	0.25%
2019/05/15	0	0.00	2	30.03	30.00	-2	2,391	-0.08%
2019/05/14	18	29.05	0	0.00	29.65	18	2,385	0.75%
2019/05/13	10	29.14	0	0.00	29.35	10	2,394	0.42%
2019/05/10	10	30.39	0	0.00	30.10	10	2,400	0.42%
2019/05/09	2	31.53	0	0.00	31.50	2	2,317	0.09%
2019/05/08	2	31.80	0	0.00	31.70	2	2,317	0.09%
2019/05/07	2	31.93	0	0.00	32.00	2	2,319	0.09%
2019/05/06	1	31.75	2	31.90	31.90	-1	2,359	-0.04%
2019/05/02	1	32.20	3	32.28	32.35	-2	2,329	-0.09%
2019/04/29	0	0.00	11	32.05	31.95	-11	2,323	-0.47%
2019/04/24	2	31.60	0	0.00	31.60	2	2,334	0.09%
2019/04/23	4	31.55	6	31.60	31.65	-2	2,340	-0.09%
2019/04/22	0	0.00	28.7	31.50	31.45	-28.7	2,363	-1.22%
2019/04/19	1	31.35	0	0.00	31.35	1	2,373	0.04%
2019/04/18	8	31.59	0	0.00	31.25	8	2,379	0.34%
2019/04/17	2	31.78	0	0.00	31.85	2	2,375	0.08%
2019/04/16	5	31.71	0	0.00	31.70	5	2,359	0.21%
2019/04/15	1	31.60	0	0.00	31.60	1	2,356	0.04%
2019/04/12	1	32.00	1	31.35	31.40	0	2,356	0.00%
2019/04/10	3	32.18	0	0.00	32.05	3	2,315	0.13%
2019/04/09	0	0.00	2	32.48	32.50	-2	2,297	-0.09%
2019/04/08	0	0.00	3	32.48	32.50	-3	2,306	-0.13%
2019/04/03	6	31.92	0	0.00	31.90	6	2,289	0.26%
2019/03/29	20	31.68	0	0.00	31.55	20	2,455	0.81%
2019/03/28	0	0.00	5.7	31.41	31.60	-5.7	2,611	-0.22%
2019/03/26	24	31.55	0	0.00	31.60	24	2,669	0.90%
2019/03/25	2	31.25	0	0.00	31.40	2	2,688	0.07%
2019/03/22	0	0.00	3	31.70	31.60	-3	2,692	-0.11%
2019/03/21	5	31.47	4	31.50	31.50	1	2,683	0.04%
2019/03/19	0	0.00	3	31.45	31.50	-3	2,648	-0.11%
2019/03/18	10	30.95	0	0.00	31.30	10	2,621	0.38%
2019/03/15	6	30.66	0	0.00	31.05	6	2,591	0.23%
2019/03/14	0	0.00	2	30.78	30.85	-2	2,394	-0.08%
2019/03/13	7	30.82	0	0.00	30.85	7	2,370	0.30%
2019/03/12	3	30.80	1.2	30.92	30.80	1.8	2,340	0.08%
2019/03/08	1	31.05	0	0.00	31.15	1	2,259	0.04%
2019/03/07	4	31.29	3	31.45	31.05	1	2,233	0.04%
2019/03/06	0	0.00	6	31.76	31.80	-6	2,191	-0.27%
2019/03/05	7	32.08	1	31.55	32.05	6	2,155	0.28%
2019/03/04	12	31.57	148	31.76	31.90	-136	2,056	-6.61%	大賣/鉅額交易
2019/02/27	5	29.95	7	29.96	29.90	-2	1,847	-0.11%
2019/02/26	3	28.70	7	28.70	29.15	-4	1,743	-0.23%
2019/02/25	0	0.00	10	28.60	28.60	-10	1,706	-0.59%
2019/02/22	1	28.55	2	28.65	28.60	-1	1,705	-0.06%
2019/02/21	0	0.00	2	28.70	28.60	-2	1,692	-0.12%
2019/02/20	0	0.00	1	28.60	28.60	-1	1,673	-0.06%
2019/02/18	3	28.40	0	0.00	28.20	3	1,643	0.18%
2019/02/15	3	28.53	10	28.19	28.25	-7	1,650	-0.42%
2019/02/14	6	28.25	3	28.20	28.30	3	1,639	0.18%
2019/02/11	0	0.00	1	28.35	28.35	-1	1,577	-0.06%
2019/01/30	4	27.60	0	0.00	27.55	4	1,528	0.26%
2019/01/25	0	0.00	1	27.50	27.50	-1	1,526	-0.07%
2019/01/24	5	26.95	0	0.00	26.90	5	1,478	0.34%
2019/01/21	0	0.00	5	26.55	26.55	-5	1,478	-0.34%
2019/01/18	11	26.85	0	0.00	27.00	11	1,468	0.75%
2019/01/17	0	0.00	1	26.75	26.75	-1	1,470	-0.07%
2019/01/14	5	26.10	0	0.00	26.05	5	1,488	0.34%
2019/01/09	0	0.00	3	25.30	25.30	-3	1,488	-0.20%
2019/01/08	0	0.00	2	24.70	24.70	-2	1,476	-0.14%
2019/01/07	0	0.00	4	24.63	24.70	-4	1,487	-0.27%
2019/01/03	3	24.30	0	0.00	24.35	3	1,560	0.19%
2019/01/02	2	24.25	0	0.00	24.35	2	1,568	0.13%
2018/12/28	0	0.00	4	24.60	24.65	-4	1,576	-0.25%
2018/12/27	0	0.00	9	24.65	24.55	-9	1,593	-0.56%
2018/12/26	0	0.00	8	24.13	24.00	-8	1,597	-0.50%
2018/12/25	80	23.47	0	0.00	23.40	80	1,630	4.91%
2018/12/24	11	24.30	0	0.00	24.05	11	1,552	0.71%
2018/12/22	8	24.71	7	24.73	24.70	1	1,474	0.07%
2018/12/21	7	24.47	0	0.00	23.85	7	1,450	0.48%
2018/12/20	68	25.16	0	0.00	24.90	68	1,287	5.28%
2018/12/19	2	25.53	0	0.00	25.55	2	1,245	0.16%
2018/12/17	2	26.05	0	0.00	26.00	2	1,190	0.17%
2018/12/06	1	27.50	0	0.00	27.15	1	1,237	0.08%
2018/12/04	2	28.25	0	0.00	28.25	2	1,284	0.16%
2018/12/03	1	28.55	0	28.55	28.55	1	1,324	0.07%
2018/11/29	22	28.51	0	0.00	28.30	22	1,432	1.54%
2018/11/28	0	0.00	1	27.95	28.00	-1	1,509	-0.07%
2018/11/20	0.4	27.30	0	0.00	27.30	0.4	1,734	0.02%
2018/11/13	0	0.00	1	26.95	27.00	-1	1,756	-0.06%
2018/11/05	0	0.00	10	25.51	26.60	-10	1,793	-0.56%
2018/10/30	0	0.00	0.1	24.70	24.70	-0.1	1,776	0.00%
2018/10/25	0	0.00	1	24.70	24.70	-1	1,765	-0.06%
2018/10/23	0	0.00	1	25.00	24.70	-1	1,760	-0.06%
2018/10/22	0	0.00	3	24.95	24.45	-3	1,743	-0.17%
2018/10/18	1	25.20	0	0.00	25.15	1	1,711	0.06%
2018/10/17	0	0.00	0	26.10	25.70	0	1,691	0.00%
2018/10/11	0	0.00	1	25.30	25.75	-1	1,734	-0.06%
2018/10/08	1	26.55	0	0.00	26.50	1	1,667	0.06%
2018/10/03	3	27.35	0	0.00	26.90	3	1,594	0.19%
2018/09/27	20	28.40	0	0.00	28.45	20	1,494	1.34%
2018/09/14	3	28.38	1	28.30	28.35	2	1,502	0.13%
2018/09/12	0	0.00	2	27.95	28.25	-2	1,498	-0.13%
2018/09/11	2	28.38	0	0.00	28.60	2	1,469	0.14%
2018/09/10	2	28.60	1	28.65	28.65	1	1,465	0.07%
2018/09/07	2	29.20	0	0.00	29.45	2	1,456	0.14%
2018/09/06	2	30.05	10	29.90	29.85	-8	1,415	-0.57%
2018/09/05	3	29.68	10	29.90	29.75	-7	1,391	-0.50%
2018/09/04	0	0.00	5	35.70	35.40	-5	1,298	-0.38%
2018/08/31	1	35.25	1	35.45	35.50	0	1,183	0.00%
2018/08/28	0	0.00	1	34.90	35.00	-1	1,150	-0.09%
2018/08/24	1	34.25	0	0.00	34.35	1	1,109	0.09%
2018/08/21	0	0.00	4	34.00	34.10	-4	1,119	-0.36%
2018/08/17	0	0.00	1	34.05	34.00	-1	1,146	-0.09%
2018/08/13	0	0.00	12	33.90	33.70	-12	1,160	-1.03%
2018/08/07	30	34.05	1	34.05	34.10	29	1,152	2.52%
2018/08/01	1	33.90	0	0.00	33.90	1	1,202	0.08%
2018/07/31	3	33.75	0	0.00	33.90	3	1,212	0.25%
2018/07/27	0	0.00	20	33.86	33.95	-20	1,206	-1.66%
2018/07/26	9	34.13	5	34.10	34.10	4	1,203	0.33%
2018/07/20	0	0.00	5	33.95	33.80	-5	1,210	-0.41%
2018/07/19	5	33.85	2	34.03	33.85	3	1,219	0.25%
2018/07/18	0	0.00	1	33.35	33.35	-1	1,189	-0.08%
2018/07/17	0	0.00	2	33.10	33.10	-2	1,178	-0.17%
2018/07/12	5	32.40	0	0.00	32.50	5	1,193	0.42%
2018/07/11	2	32.53	0	0.00	32.50	2	1,206	0.17%
2018/07/09	0	0.00	0.5	32.85	32.85	-0.5	1,217	-0.04%
2018/07/06	0	0.00	3.7	32.83	32.85	-3.7	1,241	-0.30%
2018/06/28	0	0.00	5	32.70	32.90	-5	1,273	-0.39%
2018/06/12	0.5	32.90	0	0.00	32.95	0.5	1,524	0.03%
2018/06/11	0	0.00	2.2	32.95	32.95	-2.2	1,530	-0.14%
2018/06/08	4	33.70	0.6	33.50	33.50	3.4	1,517	0.23%
2018/06/06	5	33.60	1.4	33.72	33.60	3.6	1,536	0.24%
2018/06/04	10	33.25	0	0.00	33.20	10	1,500	0.67%
2018/06/01	5	32.85	2	32.90	32.75	3	1,479	0.20%
2018/05/31	0	0.00	1	32.80	32.90	-1	1,477	-0.07%
2018/05/30	2	32.65	0	0.00	32.70	2	1,472	0.14%
2018/05/29	0	0.00	1	32.85	32.90	-1	1,471	-0.07%
2018/05/28	10	33.05	0	0.00	33.05	10	1,481	0.68%
2018/05/25	0	0.00	2	32.93	32.95	-2	1,469	-0.14%
2018/05/23	1	32.70	0	0.00	32.75	1	1,473	0.07%
2018/05/17	20	32.68	0	0.00	32.55	20	1,515	1.32%
2018/05/14	2	32.20	0	0.00	32.10	2	1,625	0.12%
2018/05/10	1	31.55	0	0.00	32.10	1	1,624	0.06%
2018/05/03	0	0.00	0.8	31.80	31.85	-0.8	1,640	-0.05%
2018/05/02	1	31.95	0	0.00	32.00	1	1,650	0.06%
2018/04/30	0	0.00	5	32.10	32.15	-5	1,645	-0.30%
2018/04/24	1	32.50	0	0.00	32.55	1	1,786	0.06%
2018/04/18	0	0.00	10	33.55	33.50	-10	1,880	-0.53%
2018/04/16	2	33.45	0	0.00	33.50	2	2,011	0.10%
2018/04/13	0	33.40	0	0.00	33.50	0	2,012	0.00%
2018/04/11	0	0.00	7	33.70	33.30	-7	2,009	-0.35%
2018/04/10	1	33.60	0	0.00	33.75	1	1,996	0.05%
2018/04/02	25	33.92	0	0.00	33.80	25	2,024	1.23%
2018/03/31	0	0.00	3	33.90	34.20	-3	2,025	-0.15%
2018/03/30	0	0.00	6	33.82	33.90	-6	2,027	-0.30%
2018/03/29	2	33.63	10	33.60	33.65	-8	2,021	-0.40%
2018/03/27	1	33.05	1	33.45	33.45	0	2,024	0.00%
2018/03/26	16	33.02	1	32.95	32.90	15	1,997	0.75%
2018/03/23	2	31.70	10	31.75	31.70	-8	1,930	-0.41%
2018/03/22	1	32.60	0	0.00	32.35	1	1,974	0.05%
2018/03/21	0	0.00	0.3	32.55	32.60	-0.3	2,052	-0.02%
2018/03/19	2	33.28	0	0.00	33.30	2	2,302	0.09%
2018/03/16	1	32.80	0	0.00	33.80	1	2,363	0.04%
2018/03/15	6	33.15	0	0.00	33.00	6	2,233	0.27%
2018/03/13	0	0.00	2	33.30	33.20	-2	2,254	-0.09%
2018/03/12	0	0.00	2	33.08	33.30	-2	2,246	-0.09%
2018/03/05	1	32.05	0	0.00	32.10	1	2,413	0.04%
2018/03/01	0	0.00	1	32.95	32.90	-1	2,476	-0.04%
2018/02/09	0	0.00	2	31.50	31.50	-2	2,512	-0.08%
2018/02/06	2	31.80	0	0.00	30.50	2	2,617	0.08%
2018/02/05	4	32.96	0	0.00	32.85	4	2,566	0.16%
2018/02/02	1	33.40	10	33.50	33.40	-9	2,560	-0.35%
2018/01/31	3	34.15	0	0.00	33.95	3	2,583	0.12%
2018/01/26	2	33.60	0	0.00	33.80	2	2,610	0.08%
2018/01/19	0.8	34.30	1	34.60	34.35	-0.2	2,624	-0.01%
2018/01/18	0	0.00	1	33.80	33.80	-1	2,604	-0.04%
2018/01/17	3	33.90	0	0.00	33.45	3	2,596	0.12%
2018/01/12	5	34.04	0	0.00	34.10	5	2,656	0.19%
2018/01/11	0	0.00	1	34.35	34.40	-1	2,663	-0.04%
2018/01/10	7	34.19	3	34.35	33.95	4	2,695	0.15%
2018/01/05	1	35.60	0	0.00	35.65	1	2,816	0.04%
2018/01/03	0	0.00	6	35.70	35.60	-6	3,224	-0.19%