漢翔 (2634)-台新-高雄券商分點個股進出

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

漢翔

(2634)

可現股當沖

股價
55.7
漲跌
--
漲幅
0.00%
成交量
7,682張
產業
上市航運類股▲3.62%
694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

漢翔 (2634)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/05/16	15	55.51	13	55.60	55.70	2	16,178	0.01%
2024/05/15	81	56.71	82.4	56.81	55.70	-1.4	16,108	-0.01%
2024/05/14	27.3	55.55	36	55.37	56.30	-8.7	15,840	-0.05%
2024/05/13	14.2	53.54	4	53.90	53.30	10.2	15,566	0.07%
2024/05/10	12.1	54.24	5	53.94	54.50	7.1	15,519	0.05%
2024/05/09	23.1	54.41	26.1	54.43	53.80	-3	15,501	-0.02%
2024/05/08	34.2	53.97	82	54.16	54.50	-47.8	15,444	-0.31%
2024/05/07	16.1	55.66	3.1	55.58	55.70	13	15,150	0.09%
2024/05/06	38	56.01	68	55.75	56.00	-30	15,052	-0.20%
2024/05/03	72.1	57.38	24.2	57.11	56.80	47.9	14,897	0.32%
2024/05/02	12.1	57.13	81.3	57.11	57.90	-69.2	14,767	-0.47%
2024/04/30	21	57.48	24	57.46	57.20	-3	14,617	-0.02%
2024/04/29	12	57.80	58.1	57.72	57.80	-46.1	14,483	-0.32%
2024/04/26	71	57.74	106	57.45	57.70	-35	14,327	-0.24%	大賣/
2024/04/25	39	57.57	50.1	57.80	57.30	-11.1	14,138	-0.08%
2024/04/24	136.1	57.77	71.1	57.54	57.10	65	13,958	0.47%	大買/
2024/04/23	65	57.57	44.1	57.01	57.80	20.9	13,656	0.15%
2024/04/22	174.2	58.16	154	57.80	56.10	20.2	13,472	0.15%	大買/大賣/
2024/04/19	173.8	58.44	212.2	58.40	57.60	-38.5	13,470	-0.29%	大買/大賣/
2024/04/18	40.6	57.40	73.1	58.32	58.70	-32.5	12,973	-0.25%
2024/04/17	56.4	56.04	60	56.28	55.80	-3.6	12,495	-0.03%
2024/04/16	277.1	56.94	230	55.70	55.40	47.1	12,617	0.37%	大買/大賣/
2024/04/15	487.7	58.81	419.4	58.76	58.00	68.3	12,092	0.56%	大買/大賣/
2024/04/12	112	56.44	34.8	56.47	56.80	77.2	11,131	0.69%	大買/
2024/04/11	92.9	56.56	83	56.32	55.80	9.9	11,010	0.09%
2024/04/10	380.7	57.44	208	57.47	56.80	172.7	10,635	1.62%	大買/大賣/鉅額交易
2024/04/09	146.7	56.05	254.2	55.74	57.50	-107.5	9,678	-1.11%	大買/大賣/鉅額交易
2024/04/08	38.3	53.07	18	53.07	53.00	20.3	8,809	0.23%
2024/04/03	14	53.81	32	53.88	53.70	-18	8,809	-0.20%
2024/04/02	41	54.18	70.8	54.28	54.30	-29.8	8,725	-0.34%
2024/04/01	86.6	54.06	145.5	54.29	54.40	-58.9	8,554	-0.69%	大賣/
2024/03/29	26	52.27	42.3	52.42	52.60	-16.3	8,247	-0.20%
2024/03/28	128.1	53.83	107.3	53.76	52.60	20.8	8,231	0.25%	大買/大賣/
2024/03/27	102.7	52.71	90.1	52.63	53.20	12.6	7,646	0.16%	大買/
2024/03/26	11.1	49.75	15	50.17	49.65	-3.9	7,194	-0.05%
2024/03/25	14.5	50.42	5	50.24	50.40	9.5	7,200	0.13%
2024/03/22	49.1	49.71	41.8	49.78	50.30	7.3	7,172	0.10%
2024/03/21	3	48.38	14.1	48.42	48.70	-11.1	6,957	-0.16%
2024/03/20	8	48.16	6	48.13	47.95	2	6,979	0.03%
2024/03/19	3.4	48.62	3	48.62	48.60	0.4	6,984	0.01%
2024/03/18	9.7	47.90	1	47.95	48.40	8.7	7,276	0.12%
2024/03/15	4	48.01	13.2	47.92	47.55	-9.2	7,377	-0.12%
2024/03/14	7	47.23	1	47.05	47.15	6	7,313	0.08%
2024/03/13	2.1	47.48	4	47.55	47.55	-1.9	7,365	-0.03%
2024/03/12	0.1	48.20	7.3	47.94	48.15	-7.2	7,418	-0.10%
2024/03/11	10	47.45	4.1	47.75	47.55	5.9	7,409	0.08%
2024/03/08	16.9	47.38	11.7	47.36	47.10	5.2	7,416	0.07%
2024/03/07	20.2	48.53	9	48.48	48.30	11.2	7,380	0.15%
2024/03/06	2	49.28	10	49.19	48.90	-8	7,391	-0.11%
2024/03/05	5.2	49.47	4	49.40	49.45	1.2	7,401	0.02%
2024/03/04	5.2	49.93	53.8	49.91	49.80	-48.6	7,410	-0.66%
2024/03/01	2	49.53	7	49.64	49.60	-5	7,433	-0.07%
2024/02/29	4.3	49.60	2	49.68	49.65	2.3	7,682	0.03%
2024/02/27	7	49.09	2	48.95	48.90	5	8,222	0.06%
2024/02/26	78.1	49.71	14.9	49.54	49.75	63.2	8,200	0.77%
2024/02/23	11.2	48.74	8	48.73	48.40	3.2	8,159	0.04%
2024/02/22	1.1	49.19	39	49.19	49.25	-37.9	8,163	-0.46%
2024/02/21	7	49.14	1	49.30	49.10	6	8,207	0.07%
2024/02/20	13.2	49.19	104	49.05	49.05	-90.8	8,243	-1.10%	大賣/
2024/02/19	4.3	49.60	22	49.51	49.45	-17.7	8,342	-0.21%
2024/02/16	3.1	49.26	0.5	49.30	49.30	2.6	8,393	0.03%
2024/02/15	7	48.83	16	48.76	49.20	-9	8,522	-0.11%
2024/02/05	5.2	48.09	4	48.23	48.10	1.2	8,533	0.01%
2024/02/02	22.8	48.28	13	48.33	48.25	9.8	8,539	0.11%
2024/02/01	10.7	48.86	157	48.81	48.85	-146.3	8,508	-1.72%	大賣/鉅額交易
2024/01/31	21.4	49.06	28	49.08	49.20	-6.6	8,619	-0.08%
2024/01/30	12.1	49.97	6	49.90	49.80	6.1	8,825	0.07%
2024/01/29	1.2	50.04	0	0.00	50.20	1.2	8,876	0.01%
2024/01/26	2	49.95	12	49.91	49.90	-10	9,023	-0.11%
2024/01/25	0.5	50.40	0	0.00	50.10	0.5	9,076	0.01%
2024/01/24	9	50.52	10	50.85	50.50	-1	9,094	-0.01%
2024/01/23	1	50.30	3.5	50.29	50.20	-2.5	9,120	-0.03%
2024/01/22	10	50.04	9	50.06	49.90	1	9,131	0.01%
2024/01/19	16.3	49.99	6	50.13	49.95	10.3	9,129	0.11%
2024/01/18	8.4	49.93	10.2	50.15	49.80	-1.8	9,208	-0.02%
2024/01/17	6.5	50.59	23	50.80	50.20	-16.5	9,224	-0.18%
2024/01/16	34.3	51.42	35	51.30	51.30	-0.7	9,252	-0.01%
2024/01/15	146.1	53.35	93	52.69	52.10	53.1	9,218	0.58%	大買/
2024/01/12	37.5	52.88	62	52.95	53.00	-24.5	8,866	-0.28%
2024/01/11	44	50.87	33.8	51.22	52.00	10.2	8,723	0.12%
2024/01/10	76.1	51.97	64.1	51.95	51.60	12	8,783	0.14%
2024/01/09	64.5	52.14	136.5	52.30	51.50	-72	8,630	-0.83%	大賣/
2024/01/08	67.5	53.98	41	54.22	53.70	26.5	8,428	0.31%
2024/01/05	16	53.01	26	53.93	54.20	-10	8,203	-0.12%
2024/01/04	31.8	53.00	68.2	52.85	52.70	-36.4	8,070	-0.45%
2024/01/03	16.2	52.97	5	53.24	52.70	11.2	8,366	0.13%
2024/01/02	49	53.52	83	53.60	53.60	-34	8,328	-0.41%
2023/12/29	33.1	53.49	5.2	53.52	53.60	27.9	8,357	0.33%
2023/12/28	1	53.20	33	53.13	53.10	-32	8,331	-0.38%
2023/12/27	3.9	52.93	0	0.00	52.80	3.9	8,352	0.05%
2023/12/26	29	53.25	2.4	53.12	53.00	26.6	8,419	0.32%
2023/12/25	29.3	52.90	98	53.22	53.30	-68.7	8,402	-0.82%
2023/12/22	0	0.00	5	52.40	52.30	-5	8,360	-0.06%
2023/12/21	96.1	52.80	76	52.56	52.10	20.1	8,547	0.23%
2023/12/20	12.1	52.47	6.3	52.44	52.70	5.8	8,441	0.07%
2023/12/19	30	51.92	21	52.00	52.00	9	8,505	0.11%
2023/12/18	19	52.73	22	52.77	52.80	-3	8,579	-0.03%
2023/12/15	38	52.33	50.1	52.58	52.50	-12.1	8,674	-0.14%
2023/12/14	6	52.07	2	52.35	52.00	4	8,797	0.05%
2023/12/13	101.3	53.23	37	53.14	51.90	64.3	8,952	0.72%	大買/
2023/12/12	18.5	52.36	21	52.68	52.70	-2.5	8,927	-0.03%
2023/12/11	15	51.57	10	51.80	51.50	5	9,025	0.06%
2023/12/08	31	51.91	29	51.76	51.50	2	9,174	0.02%
2023/12/07	13.1	52.91	8.1	52.54	52.20	5	9,367	0.05%
2023/12/06	21	52.30	22	52.15	52.00	-1	10,039	-0.01%
2023/12/05	7	52.71	4	52.50	52.40	3	10,377	0.03%
2023/12/04	16.9	53.31	9.1	52.81	53.10	7.9	10,439	0.08%
2023/12/01	3.3	52.32	42	52.31	52.30	-38.7	10,463	-0.37%
2023/11/30	4	51.45	2	51.50	51.80	2	10,729	0.02%
2023/11/29	2	52.00	9.5	51.98	51.90	-7.5	11,055	-0.07%
2023/11/28	0.3	52.40	14	52.28	52.30	-13.7	11,478	-0.12%
2023/11/27	111.3	52.35	161.1	52.20	51.60	-49.8	11,941	-0.42%	大買/大賣/
2023/11/24	103.8	52.90	109.2	52.87	52.60	-5.4	11,969	-0.04%	大買/大賣/
2023/11/22	1	50.80	9	50.88	50.70	-8	13,177	-0.06%
2023/11/21	109.1	50.80	4	50.78	50.60	105.1	14,097	0.75%	大買/鉅額交易
2023/11/20	3.3	51.14	7	51.19	51.20	-3.7	15,292	-0.02%
2023/11/17	12	50.47	9.2	50.51	50.40	2.8	16,846	0.02%
2023/11/16	9	50.01	13.1	50.20	50.40	-4.1	16,958	-0.02%
2023/11/15	2.4	49.49	1	49.80	49.25	1.4	16,884	0.01%
2023/11/14	14.5	49.77	28.3	50.32	49.25	-13.8	16,885	-0.08%
2023/11/13	2	49.13	4	48.95	49.15	-2	16,852	-0.01%
2023/11/10	6.6	48.85	22	48.74	48.55	-15.4	16,862	-0.09%
2023/11/09	6	49.30	7	49.38	49.10	-1	16,918	-0.01%
2023/11/08	11.4	49.83	13	49.77	49.50	-1.6	17,049	-0.01%
2023/11/07	59.3	49.81	125	49.74	49.35	-65.7	17,126	-0.38%	大賣/
2023/11/06	50	51.72	27.1	51.88	51.60	22.9	17,057	0.13%
2023/11/03	108.4	51.80	23.2	51.56	51.80	85.2	17,234	0.49%	大買/
2023/11/02	79.3	50.12	7	50.19	50.10	72.3	17,601	0.41%
2023/11/01	0.2	48.56	3	48.62	48.70	-2.8	17,693	-0.02%
2023/10/31	4.1	49.29	10	49.48	48.55	-5.9	17,832	-0.03%
2023/10/30	0	0.00	1	49.80	49.60	-1	17,965	-0.01%
2023/10/27	4	49.99	4	50.28	50.10	0	18,128	0.00%
2023/10/26	6.2	50.37	4.2	50.78	50.00	2	18,398	0.01%
2023/10/25	3	50.73	4	50.63	50.50	-1	18,384	-0.01%
2023/10/24	14.4	49.80	71	49.46	50.10	-56.6	18,391	-0.31%
2023/10/23	26	48.53	109	48.41	48.40	-83	18,373	-0.45%	大賣/
2023/10/20	14	48.55	12	48.50	48.45	2	18,464	0.01%
2023/10/19	9.2	49.61	20	49.55	49.80	-10.8	18,502	-0.06%
2023/10/18	57.6	50.33	54	49.62	49.30	3.6	18,654	0.02%
2023/10/17	66.2	53.06	11	52.85	51.60	55.2	18,695	0.30%
2023/10/16	22	54.52	12	54.39	53.70	10	18,661	0.05%
2023/10/13	9.2	54.35	12	54.39	54.70	-2.8	18,861	-0.01%
2023/10/12	3.1	54.13	9	54.16	54.30	-5.9	19,063	-0.03%
2023/10/11	90.3	55.85	87	54.73	53.90	3.3	19,196	0.02%
2023/10/06	13	53.71	5	53.66	53.80	8	19,075	0.04%
2023/10/05	7.1	53.64	2	53.30	53.60	5.1	19,149	0.03%
2023/10/04	17.4	53.61	15	53.46	53.30	2.4	19,196	0.01%
2023/10/03	7.4	54.52	6	54.37	54.20	1.4	19,333	0.01%
2023/10/02	27.3	55.26	19	55.12	55.00	8.3	19,460	0.04%
2023/09/28	21	54.68	5.4	54.74	54.90	15.6	19,648	0.08%
2023/09/27	25.1	54.21	40	54.17	54.40	-14.9	20,053	-0.07%
2023/09/26	72.5	55.00	17	54.65	54.60	55.5	20,131	0.28%
2023/09/25	5.6	56.64	17	56.91	56.70	-11.4	20,174	-0.06%
2023/09/22	47.6	55.71	35	55.69	55.70	12.6	20,194	0.06%
2023/09/21	35.5	55.27	32.5	55.19	55.50	3	20,340	0.01%
2023/09/20	14.9	56.12	13.4	56.36	56.00	1.5	20,661	0.01%
2023/09/19	40.8	57.05	55	57.01	56.20	-14.2	20,917	-0.07%
2023/09/18	48.7	58.79	25	58.57	57.60	23.7	21,299	0.11%
2023/09/15	83.6	58.44	96.7	58.33	58.00	-13.2	22,514	-0.06%
2023/09/14	47.9	59.83	58	59.53	59.20	-10.2	24,361	-0.04%
2023/09/13	50	59.99	37	60.05	59.90	13	25,282	0.05%
2023/09/12	66.4	60.97	41	60.69	60.50	25.4	25,608	0.10%
2023/09/11	176.5	62.47	151.7	62.40	60.80	24.8	25,750	0.10%	大買/大賣/
2023/09/08	79	61.07	83.2	61.27	61.90	-4.2	25,155	-0.02%
2023/09/07	23	60.50	14.2	60.35	60.40	8.8	24,936	0.04%
2023/09/06	16.1	60.32	35.1	60.23	60.30	-19	25,092	-0.08%
2023/09/05	80.6	60.31	89	60.08	59.50	-8.4	25,246	-0.03%
2023/09/04	81.2	61.95	54.4	61.75	61.30	26.8	25,481	0.11%
2023/09/01	50.2	62.44	58.3	62.43	62.40	-8.1	25,566	-0.03%
2023/08/31	85.4	62.31	108	62.15	62.00	-22.6	25,428	-0.09%	大賣/
2023/08/30	50	61.35	60.2	61.12	61.60	-10.2	25,425	-0.04%
2023/08/29	87.2	59.77	94.6	60.06	61.50	-7.4	25,440	-0.03%
2023/08/28	288	62.30	282.3	62.11	61.00	5.7	24,866	0.02%	大買/大賣/
2023/08/25	198.6	61.51	186.3	61.05	60.30	12.3	23,852	0.05%	大買/大賣/
2023/08/24	159.3	60.93	189.6	61.38	61.40	-30.3	23,172	-0.13%	大買/大賣/
2023/08/23	228	59.23	203.7	59.67	59.00	24.3	22,194	0.11%	大買/大賣/
2023/08/22	13.4	55.08	10	55.08	55.50	3.4	20,868	0.02%
2023/08/21	24.4	55.36	22.2	55.55	55.50	2.2	20,986	0.01%
2023/08/18	15	54.94	27	55.16	54.70	-12	21,567	-0.06%
2023/08/17	17.3	55.29	15	54.91	55.10	2.3	22,073	0.01%
2023/08/16	16.1	53.87	7.3	53.47	53.80	8.8	22,699	0.04%
2023/08/15	10.2	54.04	47.2	54.22	53.90	-37	23,079	-0.16%
2023/08/14	42	54.69	51.4	54.42	54.00	-9.4	23,352	-0.04%
2023/08/11	48.2	57.04	33.3	56.89	56.80	14.9	23,780	0.06%
2023/08/10	43.4	58.08	31	58.22	58.00	12.4	23,730	0.05%
2023/08/09	47.4	58.13	42.1	58.32	58.30	5.3	23,730	0.02%
2023/08/08	132.1	58.31	107.6	57.98	57.80	24.4	23,855	0.10%	大買/大賣/
2023/08/07	26.7	56.42	41	56.12	57.20	-14.4	23,996	-0.06%
2023/08/04	37.3	55.82	35	55.84	56.10	2.3	24,323	0.01%
2023/08/02	35	55.23	22	55.19	55.20	13	24,828	0.05%
2023/08/01	25	55.44	25.1	55.63	54.80	-0.1	25,063	0.00%
2023/07/31	49.5	55.48	69	55.34	55.50	-19.5	25,683	-0.08%
2023/07/28	8.5	53.78	3	53.90	53.80	5.5	26,100	0.02%
2023/07/27	39.1	54.60	27	54.51	54.50	12.1	27,285	0.04%
2023/07/26	15	53.99	9.1	54.22	53.40	5.9	28,078	0.02%
2023/07/25	63.5	53.73	15.2	53.51	54.00	48.3	29,699	0.16%
2023/07/24	9.1	53.42	77	53.61	53.50	-67.9	31,348	-0.22%
2023/07/21	114.3	55.47	35	54.88	54.40	79.3	32,211	0.25%	大買/
2023/07/20	61.9	55.61	44.2	55.70	55.70	17.7	34,259	0.05%
2023/07/19	40.6	54.37	19	54.48	53.70	21.6	35,118	0.06%
2023/07/18	36.6	54.10	44.6	53.81	53.50	-8	35,969	-0.02%
2023/07/17	28.1	55.17	17	54.72	54.80	11.1	36,519	0.03%
2023/07/14	13.3	56.13	24	56.36	55.70	-10.7	37,088	-0.03%
2023/07/13	30.6	56.68	52	56.68	56.10	-21.4	38,925	-0.05%
2023/07/12	8.4	57.52	11	57.34	57.20	-2.6	41,165	-0.01%
2023/07/11	4.1	57.88	3	57.87	57.70	1.1	43,826	0.00%
2023/07/10	10.8	58.73	29	58.79	58.30	-18.3	45,283	-0.04%
2023/07/07	18.9	59.41	38.2	59.25	59.40	-19.3	46,632	-0.04%
2023/07/06	36.8	61.04	31	61.54	60.20	5.8	47,102	0.01%
2023/07/05	75.5	62.45	45.4	62.69	61.90	30.1	47,378	0.06%
2023/07/04	17.1	61.36	39.1	61.60	61.30	-22	47,089	-0.05%
2023/07/03	51.2	60.81	26	60.57	61.40	25.2	47,026	0.05%
2023/06/30	32.3	60.02	35.2	60.17	60.00	-2.9	46,820	-0.01%
2023/06/29	50.5	60.85	31	60.64	60.50	19.5	46,813	0.04%
2023/06/28	109.1	60.90	86	60.94	60.70	23.1	46,669	0.05%	大買/
2023/06/27	82.8	60.33	55	59.54	59.30	27.8	46,754	0.06%
2023/06/26	113.3	62.54	182.2	61.67	60.70	-69	47,177	-0.15%	大買/大賣/
2023/06/21	318.5	65.27	241.5	64.65	63.40	76.9	46,949	0.16%	大買/大賣/
2023/06/20	457.9	64.71	374.8	64.51	65.00	83.1	45,875	0.18%	大買/大賣/
2023/06/19	52	61.30	150	61.99	63.90	-98	43,882	-0.22%	大賣/
2023/06/16	103.7	58.07	107.1	57.94	58.10	-3.5	42,910	-0.01%	大買/大賣/
2023/06/15	51	56.22	102	56.36	57.30	-51	42,614	-0.12%	大賣/
2023/06/14	36	56.63	20.5	56.48	56.00	15.5	42,368	0.04%
2023/06/13	49.3	56.75	12.6	56.93	56.60	36.6	42,460	0.09%
2023/06/12	53	56.84	44	56.70	56.50	9	42,670	0.02%
2023/06/09	62.5	57.88	78	57.66	57.50	-15.5	42,840	-0.04%
2023/06/08	110.5	57.79	245.6	57.90	57.70	-135.1	43,055	-0.31%	大買/大賣/鉅額交易
2023/06/07	59.1	57.49	83.4	57.45	57.50	-24.3	42,805	-0.06%
2023/06/06	30.2	56.93	83	56.79	56.40	-52.9	43,073	-0.12%
2023/06/05	61.2	57.31	84.9	57.45	57.30	-23.7	43,876	-0.05%
2023/06/02	39.2	56.17	46.1	56.17	56.30	-6.9	43,546	-0.02%
2023/06/01	14.5	55.41	7.1	55.47	55.30	7.4	43,401	0.02%
2023/05/31	27.9	55.14	22	55.19	55.40	5.9	43,443	0.01%
2023/05/30	59.2	55.36	42	54.90	54.80	17.2	43,459	0.04%
2023/05/29	76.5	55.99	71	55.72	55.80	5.5	43,343	0.01%
2023/05/26	181.6	54.81	839.5	54.74	54.80	-657.9	43,222	-1.52%	大買/大賣/鉅額交易
2023/05/25	56	56.01	75.1	56.10	56.00	-19.1	43,100	-0.04%
2023/05/24	169.5	57.33	68.1	57.36	56.70	101.4	43,064	0.24%	大買/鉅額交易
2023/05/23	126.9	56.76	95.8	56.94	56.70	31.1	42,899	0.07%	大買/
2023/05/22	135.8	56.08	172.3	56.34	56.90	-36.5	42,593	-0.09%	大買/大賣/
2023/05/19	81.1	54.77	180	54.46	54.20	-98.9	42,282	-0.23%	大賣/
2023/05/18	119	54.88	149	54.78	54.50	-30	42,021	-0.07%	大買/大賣/
2023/05/17	114.3	55.28	116.6	55.41	55.00	-2.3	41,789	-0.01%	大買/大賣/
2023/05/16	84.5	53.69	65	53.92	53.70	19.5	41,378	0.05%
2023/05/15	30.1	53.57	38	53.71	53.70	-7.9	41,725	-0.02%
2023/05/12	205	54.02	130	53.65	54.40	75	43,241	0.17%	大買/大賣/
2023/05/11	205.2	54.19	229.2	53.76	54.00	-24	43,592	-0.05%	大買/大賣/
2023/05/10	64.4	55.47	61.1	55.61	55.30	3.3	43,073	0.01%
2023/05/09	386.7	55.00	345	54.79	54.50	41.7	42,634	0.10%	大買/大賣/
2023/05/08	147.6	56.86	60	56.89	56.60	87.6	42,096	0.21%	大買/
2023/05/05	146	56.77	123.5	56.70	56.40	22.5	41,801	0.05%	大買/大賣/
2023/05/04	121.1	58.04	211.4	57.85	57.60	-90.4	41,148	-0.22%	大買/大賣/
2023/05/03	335.4	58.71	378.3	58.67	58.70	-42.9	40,545	-0.11%	大買/大賣/
2023/05/02	233.1	58.62	125.1	58.12	57.40	108	39,311	0.27%	大買/大賣/鉅額交易
2023/04/28	321.3	58.51	392	58.49	58.00	-70.7	38,504	-0.18%	大買/大賣/
2023/04/27	372.6	57.30	332	57.51	57.50	40.6	36,822	0.11%	大買/大賣/
2023/04/26	183	55.58	206	55.71	55.90	-23	35,055	-0.07%	大買/大賣/
2023/04/25	561.2	56.62	329.7	57.44	56.40	231.5	34,075	0.68%	大買/大賣/鉅額交易
2023/04/24	316.3	56.20	255.9	56.18	57.50	60.5	31,803	0.19%	大買/大賣/
2023/04/21	146.3	53.94	209	54.23	54.70	-62.7	30,689	-0.20%	大買/大賣/
2023/04/20	123.6	54.45	95.3	54.61	54.40	28.4	29,705	0.10%	大買/
2023/04/19	204.6	56.32	176.7	56.37	56.60	27.9	28,932	0.10%	大買/大賣/
2023/04/18	437.3	56.50	343.2	56.28	55.90	94.1	28,155	0.33%	大買/大賣/
2023/04/17	702.7	57.66	489.1	56.93	58.00	213.6	26,225	0.81%	大買/大賣/鉅額交易
2023/04/14	1,440.6	54.16	625	54.36	54.20	815.6	23,870	3.42%	大買/大賣/鉅額交易
2023/04/13	259.5	51.08	269	51.92	52.90	-9.6	21,249	-0.04%	大買/大賣/
2023/04/12	156	47.18	198.4	47.49	48.15	-42.4	20,124	-0.21%	大買/大賣/
2023/04/11	114	44.43	68	44.37	43.80	46	18,629	0.25%	大買/
2023/04/10	154.6	43.68	151.1	43.81	44.30	3.5	18,055	0.02%	大買/大賣/
2023/04/07	35	42.36	25	42.43	42.40	10	17,575	0.06%
2023/04/06	25.9	42.16	34	42.16	42.00	-8.1	17,668	-0.05%
2023/03/31	12	41.66	7.1	41.65	41.65	4.9	17,716	0.03%
2023/03/30	5	41.52	36	41.56	41.85	-31	17,689	-0.18%
2023/03/29	15.3	41.48	22	41.65	41.55	-6.7	17,597	-0.04%
2023/03/28	151.1	42.12	72	41.53	41.20	79.1	17,588	0.45%	大買/
2023/03/27	229.5	44.04	254	43.48	43.20	-24.5	17,093	-0.14%	大買/大賣/
2023/03/24	79	42.01	271	42.18	42.45	-192	16,439	-1.17%	大賣/鉅額交易
2023/03/23	229	41.79	61.3	41.75	41.75	167.7	16,380	1.02%	大買/鉅額交易
2023/03/22	15	40.90	14	40.84	40.85	1	16,148	0.01%
2023/03/21	45	41.23	19	41.20	41.00	26	16,101	0.16%
2023/03/20	29	40.77	25	41.07	41.00	4	16,040	0.02%
2023/03/17	69	40.71	66	40.34	40.25	3	16,072	0.02%
2023/03/16	25.8	40.29	11	40.28	40.20	14.8	16,215	0.09%
2023/03/15	46	40.91	55	41.09	41.00	-9	16,594	-0.05%
2023/03/14	137	39.66	96	40.15	39.85	41	16,663	0.25%	大買/
2023/03/13	95.3	38.90	155	39.21	38.95	-59.7	17,010	-0.35%	大賣/
2023/03/10	82.5	41.22	47	41.19	40.90	35.5	17,105	0.21%
2023/03/09	172.6	41.43	181	41.74	42.05	-8.4	17,023	-0.05%	大買/大賣/
2023/03/08	296.1	41.11	168	41.24	41.00	128.1	16,777	0.76%	大買/大賣/鉅額交易
2023/03/07	27.3	38.97	11	39.06	39.40	16.3	16,726	0.10%
2023/03/06	74	38.76	79	38.86	38.65	-5	16,633	-0.03%
2023/03/03	15.3	38.41	17	38.18	38.40	-1.7	16,513	-0.01%
2023/03/02	83	37.94	59	37.86	37.85	24	16,435	0.15%
2023/03/01	20.3	38.19	79.6	37.93	38.00	-59.3	16,423	-0.36%
2023/02/24	18.4	38.55	14	38.51	38.50	4.4	16,568	0.03%
2023/02/23	72	38.97	13	39.12	39.20	59	16,400	0.36%
2023/02/22	34	38.76	59.1	38.90	39.20	-25.1	16,303	-0.15%
2023/02/21	151.1	39.15	135	38.81	38.80	16.1	16,229	0.10%	大買/大賣/
2023/02/20	130.9	38.90	114	38.98	38.80	16.9	15,930	0.11%	大買/大賣/
2023/02/17	135.3	38.61	138.6	38.64	38.50	-3.3	15,735	-0.02%	大買/大賣/
2023/02/16	28.2	37.73	38	37.89	38.00	-9.8	15,357	-0.06%
2023/02/15	82	37.42	86	37.38	37.30	-4	15,226	-0.03%
2023/02/14	53.3	37.19	57	37.25	37.60	-3.7	15,097	-0.02%
2023/02/13	165.8	37.54	186	37.67	37.65	-20.2	15,039	-0.13%	大買/大賣/
2023/02/10	421.7	39.10	271.7	38.83	37.95	150	14,717	1.02%	大買/大賣/鉅額交易
2023/02/09	134.5	37.02	154.6	37.21	37.35	-20.1	13,007	-0.15%	大買/大賣/
2023/02/08	16	35.88	37	35.78	35.90	-21	12,322	-0.17%
2023/02/07	0.3	35.45	2	35.43	35.45	-1.7	12,217	-0.01%
2023/02/06	28.6	35.48	27	35.46	35.50	1.6	12,254	0.01%
2023/02/03	13.4	34.76	36	34.88	34.95	-22.6	12,155	-0.19%
2023/02/02	38	34.49	23	34.53	34.45	15	12,027	0.12%
2023/02/01	30	34.56	50	34.87	34.55	-20	11,897	-0.17%
2023/01/31	16	34.52	0	0.00	34.60	16	11,785	0.14%
2023/01/30	42	34.15	0	0.00	34.10	42	11,767	0.36%
2023/01/17	4	34.25	1	34.15	34.15	3	11,749	0.03%
2023/01/16	9	34.38	3	34.40	34.40	6	11,809	0.05%
2023/01/13	27	34.92	25	34.78	34.70	2	11,871	0.02%
2023/01/12	2	35.08	4	35.05	34.85	-2	11,970	-0.02%
2023/01/11	14	35.24	15	35.45	35.05	-1	11,993	-0.01%
2023/01/10	3	35.10	12	34.91	34.80	-9	11,948	-0.08%
2023/01/09	11	35.05	15	35.11	34.95	-4	11,937	-0.03%
2023/01/06	16	35.41	12	35.34	35.25	4	11,951	0.03%
2023/01/05	17	35.53	24.8	35.43	35.25	-7.8	12,024	-0.06%
2023/01/04	10.1	35.34	2	35.45	35.45	8.1	11,953	0.07%
2023/01/03	26	35.49	13	35.45	35.40	13	11,892	0.11%
2022/12/30	79	35.86	144	35.88	35.75	-65	11,774	-0.55%	大賣/
2022/12/29	7.2	34.94	5	35.10	35.10	2.2	11,294	0.02%
2022/12/28	24	35.26	14	35.18	35.10	10	11,223	0.09%
2022/12/27	16.1	35.34	21	35.28	35.00	-4.9	11,126	-0.04%
2022/12/26	55.4	35.29	46	35.36	35.25	9.4	11,028	0.09%
2022/12/23	26	34.58	31	34.33	34.55	-5	10,789	-0.05%
2022/12/22	10	33.55	14	33.53	33.50	-4	10,626	-0.04%
2022/12/21	40.2	33.42	30	33.28	33.25	10.2	10,653	0.10%
2022/12/20	11.2	34.15	280.1	33.56	33.30	-268.9	10,740	-2.50%	大賣/鉅額交易
2022/12/19	0	0.00	25	34.63	34.40	-25	10,836	-0.23%
2022/12/16	35	35.08	23	35.07	34.95	12	10,808	0.11%
2022/12/15	40	35.69	35	35.46	35.95	5	10,663	0.05%
2022/12/14	10	34.83	9	34.78	35.00	1	10,373	0.01%
2022/12/13	7	34.46	3	34.53	34.35	4	10,265	0.04%
2022/12/12	3	34.92	4	34.79	34.85	-1	10,170	-0.01%
2022/12/09	43	35.11	23	34.95	34.85	20	10,069	0.20%
2022/12/08	17	35.62	12	35.55	35.20	5	9,939	0.05%
2022/12/07	141.6	35.64	177	35.63	35.85	-35.4	9,652	-0.37%	大買/大賣/
2022/12/06	45.7	36.01	43.5	35.70	35.60	2.2	9,049	0.02%
2022/12/05	140.5	36.65	198.4	36.67	36.25	-57.9	8,693	-0.67%	大買/大賣/
2022/12/02	69	34.57	111.4	34.69	34.80	-42.4	7,945	-0.53%	大賣/
2022/12/01	140	33.13	40.1	33.25	33.10	99.9	7,385	1.35%	大買/
2022/11/30	291	33.34	78	33.15	33.40	213	7,203	2.96%	大買/鉅額交易
2022/11/29	107.9	34.06	166.1	34.05	33.90	-58.2	6,738	-0.86%	大買/大賣/
2022/11/28	32.3	31.61	14	31.86	31.90	18.3	5,674	0.32%
2022/11/25	28	31.69	2	31.48	31.40	26	5,575	0.47%
2022/11/24	12	31.33	59	31.32	31.40	-47	5,571	-0.84%
2022/11/23	35.2	31.68	14	31.67	31.55	21.2	5,518	0.38%
2022/11/22	84	31.75	64	31.79	31.55	20	5,426	0.37%
2022/11/21	12	30.96	0	0.00	30.90	12	5,128	0.23%
2022/11/18	16	30.91	22	30.88	31.05	-6	5,115	-0.12%
2022/11/17	27.8	30.60	1	30.70	30.60	26.8	5,066	0.53%
2022/11/16	23.3	31.31	22	31.36	31.05	1.3	4,972	0.03%
2022/11/15	9	30.91	2	30.90	30.95	7	4,857	0.14%
2022/11/14	8.3	31.07	0	0.00	31.15	8.3	4,831	0.17%
2022/11/11	10	31.31	1	31.35	30.90	9	4,846	0.19%
2022/11/10	12	31.22	12	31.05	31.10	0	4,916	0.00%
2022/11/09	31.3	31.16	11	31.39	31.05	20.3	5,034	0.40%
2022/11/08	67.3	31.92	26	31.72	31.60	41.3	4,958	0.83%
2022/11/07	6.3	33.10	2	32.95	33.05	4.3	4,776	0.09%
2022/11/04	2.2	33.00	5	32.95	32.65	-2.8	4,807	-0.06%
2022/11/03	6.5	32.68	12	32.74	33.10	-5.5	4,848	-0.11%
2022/11/02	3	32.65	0	0.00	32.45	3	4,956	0.06%
2022/11/01	0.5	31.78	0	0.00	31.80	0.5	5,247	0.01%
2022/10/31	1.2	31.17	8	31.39	31.35	-6.8	5,441	-0.12%
2022/10/28	10.5	31.00	5	31.20	30.60	5.5	5,701	0.10%
2022/10/26	5	31.09	10	31.20	31.05	-5	7,147	-0.07%
2022/10/25	20	31.66	15	31.83	31.35	5	7,599	0.07%
2022/10/24	24	32.26	16	32.13	32.30	8	7,643	0.10%
2022/10/21	9	30.93	15	30.76	31.60	-6	7,662	-0.08%
2022/10/20	4.2	30.09	2	30.15	30.25	2.2	7,750	0.03%
2022/10/19	0	0.00	2	31.05	31.15	-2	7,706	-0.03%
2022/10/18	7	31.66	0	0.00	31.30	7	7,721	0.09%
2022/10/17	2	31.70	3	31.70	31.80	-1	7,877	-0.01%
2022/10/14	35	31.41	7	31.40	31.45	28	8,017	0.35%
2022/10/13	35.1	31.96	40	31.55	31.15	-4.9	8,057	-0.06%
2022/10/12	1.1	33.05	1.1	33.05	32.90	0.1	8,015	0.00%
2022/10/11	3	33.28	13	33.28	33.55	-10	8,125	-0.12%
2022/10/07	4	33.63	0	0.00	33.45	4	8,286	0.05%
2022/10/06	0	0.00	1	33.95	33.95	-1	8,551	-0.01%
2022/10/05	2	34.15	3	34.57	34.10	-1	9,131	-0.01%
2022/10/04	2	34.33	2	34.60	34.35	0	9,375	0.00%
2022/10/03	4	33.93	2	33.90	34.15	2	9,695	0.02%
2022/09/30	31	33.23	32	33.69	33.80	-1	9,935	-0.01%
2022/09/29	5	34.10	2	34.30	34.00	3	10,071	0.03%
2022/09/28	6.2	34.08	8	34.39	33.70	-1.8	10,280	-0.02%
2022/09/27	11.5	34.46	21.5	34.36	34.15	-10	10,620	-0.09%
2022/09/26	32.3	36.12	30	36.27	35.55	2.3	10,875	0.02%
2022/09/23	8	36.40	18	36.23	36.10	-10	11,223	-0.09%
2022/09/22	20.7	36.00	5	36.01	35.95	15.7	11,423	0.14%
2022/09/21	4.2	35.60	1	35.80	35.55	3.2	11,592	0.03%
2022/09/20	0	0.00	5	35.80	36.10	-5	11,680	-0.04%
2022/09/19	3	35.65	11	35.80	35.60	-8	11,793	-0.07%
2022/09/16	5	36.08	5	36.10	36.05	0	11,941	0.00%
2022/09/15	22	37.38	20	36.78	36.55	2	12,241	0.02%
2022/09/14	1	36.05	7	36.61	36.85	-6	12,686	-0.05%
2022/09/13	7	36.71	25	36.57	36.70	-18	13,391	-0.13%
2022/09/12	8.1	36.60	9	36.73	36.80	-0.9	15,449	-0.01%
2022/09/08	0.3	36.05	7	35.94	36.00	-6.7	16,498	-0.04%
2022/09/07	16	35.90	7	35.89	35.75	9	17,074	0.05%
2022/09/06	7.3	35.66	17	35.93	35.60	-9.7	17,122	-0.06%
2022/09/05	0	0.00	20.5	35.65	35.35	-20.5	17,077	-0.12%
2022/09/02	2.2	35.44	2	35.25	35.20	0.2	17,101	0.00%
2022/08/31	7	35.65	1.1	35.36	35.50	6	17,113	0.03%
2022/08/30	13	35.15	0	0.00	35.15	13	17,109	0.08%
2022/08/29	31	35.09	0.3	35.35	35.00	30.7	17,110	0.18%
2022/08/26	7	35.99	18	35.95	35.80	-11	17,097	-0.06%
2022/08/25	5	35.80	7	35.71	35.75	-2	17,140	-0.01%
2022/08/24	25	35.82	28	35.70	35.75	-3	17,235	-0.02%
2022/08/23	22	35.67	15	35.82	35.90	7	17,266	0.04%
2022/08/22	17	35.04	15	35.27	35.20	2	17,223	0.01%
2022/08/19	27	35.31	5	35.05	35.10	22	17,273	0.13%
2022/08/18	28	35.01	66	35.03	35.40	-38	17,291	-0.22%
2022/08/17	45	35.18	22	35.23	35.05	23	17,429	0.13%
2022/08/16	58.3	36.31	3.5	36.04	35.60	54.8	17,431	0.31%
2022/08/15	5	36.82	2	36.95	36.90	3	17,493	0.02%
2022/08/12	9	37.16	18	37.21	37.00	-9	17,579	-0.05%
2022/08/11	2	37.20	6	37.18	36.80	-4	17,572	-0.02%
2022/08/10	4	36.85	13.1	36.95	36.75	-9.1	17,554	-0.05%
2022/08/09	25.1	37.05	31.3	37.18	37.15	-6.2	17,517	-0.04%
2022/08/08	104	37.37	109	37.30	37.00	-5	17,402	-0.03%	大買/大賣/
2022/08/05	85	35.82	97	35.93	35.95	-12	17,068	-0.07%
2022/08/04	59	36.33	43	36.20	36.00	16	16,971	0.09%
2022/08/03	193	37.21	201.6	36.97	37.10	-8.6	16,796	-0.05%	大買/大賣/
2022/08/02	143	37.79	181.3	37.90	38.20	-38.3	16,240	-0.24%	大買/大賣/
2022/08/01	54	36.68	92.4	36.95	37.35	-38.4	15,602	-0.25%
2022/07/29	13	35.68	76.2	35.56	35.90	-63.2	15,172	-0.42%
2022/07/28	18	35.67	12	35.57	35.25	6	15,100	0.04%
2022/07/27	39	35.78	44	35.76	35.90	-5	15,046	-0.03%
2022/07/26	6	35.10	39	35.20	35.20	-33	14,971	-0.22%
2022/07/25	4.5	35.24	8	35.13	34.95	-3.5	14,971	-0.02%
2022/07/22	42.2	34.78	38	34.78	35.00	4.2	14,970	0.03%
2022/07/21	76.4	34.63	44	34.74	34.70	32.4	14,968	0.22%
2022/07/20	34	35.03	44	35.25	35.35	-10	15,124	-0.07%
2022/07/19	31	35.04	27	35.20	35.00	4	15,270	0.03%
2022/07/18	13	35.17	18.2	35.00	35.00	-5.2	15,522	-0.03%
2022/07/15	92	34.77	51	34.92	35.10	41	15,567	0.26%
2022/07/14	103.4	36.02	88	35.80	35.85	15.4	15,585	0.10%	大買/
2022/07/13	90.3	35.56	98	35.74	36.05	-7.7	15,513	-0.05%
2022/07/12	48	34.12	98	34.14	34.25	-50	15,255	-0.33%
2022/07/11	53	34.25	76	34.23	34.35	-23	15,535	-0.15%
2022/07/08	91.5	33.31	34	33.72	32.75	57.5	15,691	0.37%
2022/07/07	59	33.64	56	33.54	33.40	3	15,583	0.02%
2022/07/06	27	34.24	46	34.21	33.85	-19	15,517	-0.12%
2022/07/05	82	34.13	117	34.17	34.70	-35	15,350	-0.23%	大賣/
2022/07/04	155	32.76	145	32.60	33.10	10	14,928	0.07%	大買/大賣/
2022/07/01	106.4	32.93	61	33.33	32.55	45.4	14,518	0.31%	大買/
2022/06/30	50	32.34	62.3	32.63	32.35	-12.3	13,940	-0.09%
2022/06/29	31	32.68	38	32.96	32.20	-7	13,691	-0.05%
2022/06/28	43.7	32.43	4	32.15	32.15	39.7	13,485	0.29%
2022/06/27	7.3	31.83	13	31.99	31.85	-5.7	13,380	-0.04%
2022/06/24	20.3	31.38	12.4	31.62	31.75	7.9	13,262	0.06%
2022/06/23	74.1	31.61	74.2	32.10	31.15	-0.1	13,081	0.00%
2022/06/22	80.2	32.78	295	32.57	31.35	-214.8	12,740	-1.69%	大賣/鉅額交易
2022/06/21	390	34.08	300	34.07	34.40	90	12,182	0.74%	大買/大賣/
2022/06/20	443.2	37.19	408.3	36.92	34.40	34.9	11,440	0.30%	大買/大賣/
2022/06/17	160.6	36.47	189.8	36.21	38.20	-29.2	9,329	-0.31%	大買/大賣/
2022/06/16	62	35.04	83	35.07	34.75	-21	8,190	-0.26%
2022/06/15	11	33.78	11	33.92	34.00	0	7,566	0.00%
2022/06/14	5	33.38	5	33.18	33.45	0	7,473	0.00%
2022/06/13	2.2	33.55	0	0.00	33.45	2.2	7,447	0.03%
2022/06/10	0	0.00	6	33.60	33.45	-6	7,403	-0.08%
2022/06/09	18	34.21	8	34.16	33.95	10	7,389	0.14%
2022/06/08	12	33.85	6	33.86	34.05	6	7,334	0.08%
2022/06/07	4	33.33	7	33.51	33.60	-3	7,289	-0.04%
2022/06/06	1	32.95	4	33.01	32.95	-3	7,260	-0.04%
2022/06/02	4.6	33.33	43	33.59	33.40	-38.4	7,273	-0.53%
2022/06/01	36	34.23	28	33.90	33.90	8	7,222	0.11%
2022/05/31	138.2	34.38	21	34.13	34.10	117.2	7,105	1.65%	大買/鉅額交易
2022/05/30	53	34.24	7	33.96	34.20	46	7,023	0.65%
2022/05/27	3.3	33.98	50	33.64	33.50	-46.7	6,976	-0.67%
2022/05/26	31	34.24	9	34.07	33.95	22	6,926	0.32%
2022/05/25	92.1	34.43	79	34.41	33.85	13.1	6,836	0.19%
2022/05/24	10	34.25	46	34.02	34.00	-36	6,625	-0.54%
2022/05/23	10	34.12	57	33.96	33.75	-47	6,483	-0.72%
2022/05/20	57	33.44	36	33.54	33.30	21	6,281	0.33%
2022/05/19	36	32.32	0	0.00	32.45	36	6,117	0.59%
2022/05/18	3	32.62	3	32.45	32.80	0	6,131	0.00%
2022/05/17	3	32.65	4	32.35	32.50	-1	6,135	-0.02%
2022/05/16	5	31.80	0.5	31.90	31.95	4.5	6,090	0.07%
2022/05/13	0.3	31.75	4	31.85	31.55	-3.7	6,042	-0.06%
2022/05/12	6	31.82	17.3	31.95	31.15	-11.3	5,992	-0.19%
2022/05/11	13.1	33.29	47	33.36	32.90	-33.9	5,844	-0.58%
2022/05/10	51.3	33.09	14	32.84	33.60	37.3	5,743	0.65%
2022/05/09	21	33.13	23	33.23	32.55	-2	5,606	-0.04%
2022/05/06	19.1	32.53	10	32.61	32.50	9.1	5,441	0.17%
2022/05/05	7	32.55	19	32.50	32.50	-12	5,378	-0.22%
2022/05/04	21.1	32.76	39	32.52	32.25	-18	5,328	-0.34%
2022/05/03	23	33.54	12	33.28	32.85	11	5,266	0.21%
2022/04/29	26	33.37	19	33.18	33.20	7	5,153	0.14%
2022/04/28	20	33.22	24	33.16	33.20	-4	5,071	-0.08%
2022/04/27	4.1	33.27	18	33.16	33.25	-14	4,986	-0.28%
2022/04/26	46	34.47	45	34.05	34.20	1	4,794	0.02%
2022/04/25	62	34.38	61	34.19	34.20	1	4,451	0.02%
2022/04/22	50	34.01	34.1	34.17	34.70	16	4,162	0.38%
2022/04/21	8	33.62	61.9	33.41	32.80	-53.9	3,836	-1.40%
2022/04/20	41	34.08	30.8	33.94	33.80	10.2	3,651	0.28%
2022/04/19	33	33.52	31	33.43	34.00	2	3,416	0.06%
2022/04/18	29	33.77	44.3	33.30	33.50	-15.3	3,197	-0.48%
2022/04/15	73.9	33.06	79.4	33.33	33.75	-5.5	2,960	-0.18%
2022/04/14	86	32.11	57	32.38	32.30	29	2,484	1.17%
2022/04/13	27	30.87	20	30.89	30.85	7	2,029	0.34%
2022/04/12	14	30.37	12.3	30.41	30.70	1.7	1,866	0.09%
2022/04/11	15	30.02	11	30.13	29.80	4	1,758	0.23%
2022/04/08	1	29.35	0	0.00	29.30	1	1,654	0.06%
2022/03/31	0	0.00	1	29.50	29.35	-1	1,747	-0.06%
2022/03/30	0	0.00	1	29.45	29.35	-1	1,749	-0.06%
2022/03/29	0	0.00	3	29.30	29.30	-3	1,756	-0.17%
2022/03/28	0	0.00	2	29.35	29.50	-2	1,756	-0.11%
2022/03/25	0	0.00	1	29.70	29.60	-1	1,759	-0.06%
2022/03/24	1	29.60	0	0.00	29.70	1	1,762	0.06%
2022/03/23	0	0.00	2	29.80	29.85	-2	1,764	-0.11%
2022/03/22	1	29.70	5	29.63	29.55	-4	1,758	-0.23%
2022/03/21	1.6	29.73	0	0.00	29.60	1.6	1,754	0.09%
2022/03/18	1	29.60	0	0.00	29.55	1	1,765	0.06%
2022/03/17	1	29.45	0	0.00	29.50	1	1,765	0.06%
2022/03/15	2	29.08	0	0.00	29.00	2	1,762	0.11%
2022/03/10	0	0.00	8	29.66	29.75	-8	1,823	-0.44%
2022/03/09	0	0.00	1	29.00	29.25	-1	1,821	-0.05%
2022/03/08	5	29.15	0	0.00	28.75	5	1,808	0.28%
2022/03/07	7.4	29.82	5	29.71	29.55	2.4	1,761	0.14%
2022/03/04	0	0.00	3	30.00	29.90	-3	1,748	-0.17%
2022/03/03	1	29.95	1	30.05	29.95	0	1,782	0.00%
2022/03/02	1	30.15	0	0.00	30.15	1	1,816	0.06%
2022/03/01	4	30.39	3	30.55	30.05	1	1,838	0.05%
2022/02/25	1	29.50	0	0.00	29.55	1	1,820	0.05%
2022/02/23	1	29.90	0	0.00	29.90	1	1,868	0.05%
2022/02/22	4	29.76	1	30.20	29.95	3	1,908	0.16%
2022/02/21	2	30.10	0	0.00	30.05	2	1,957	0.10%
2022/02/18	3	30.05	0	0.00	30.15	3	2,008	0.15%
2022/02/17	1	29.95	5	29.70	29.95	-4	2,144	-0.19%
2022/02/16	4	29.65	13.6	29.58	29.45	-9.6	2,102	-0.46%
2022/02/15	0.6	29.35	0	0.00	29.35	0.6	2,122	0.03%
2022/02/14	10	29.20	0	0.00	29.25	10	2,127	0.47%
2022/02/09	1	29.70	4	29.74	29.75	-3	2,200	-0.14%
2022/02/08	0.1	29.55	0	0.00	29.70	0.1	2,206	0.00%
2022/02/07	0	0.00	4	29.50	29.55	-4	2,223	-0.18%
2022/01/26	3	29.10	1	29.10	29.10	2	2,237	0.09%
2022/01/25	2	29.03	0	0.00	29.05	2	2,263	0.09%
2022/01/24	1	29.05	0	0.00	29.35	1	2,248	0.04%
2022/01/21	1	29.40	0	0.00	29.45	1	2,236	0.04%
2022/01/20	0	0.00	1	29.75	29.80	-1	2,224	-0.04%
2022/01/19	2	29.68	0	0.00	29.70	2	2,234	0.09%
2022/01/18	0	0.00	1	29.75	29.65	-1	2,228	-0.04%
2022/01/14	0.1	29.80	0	0.00	29.80	0.1	2,257	0.00%
2022/01/13	0	0.00	2	30.15	30.15	-2	2,254	-0.09%
2022/01/12	0	0.00	12	29.85	29.70	-12	2,230	-0.54%
2022/01/11	3	29.98	0	0.00	29.95	3	2,228	0.13%
2022/01/10	1	30.70	24	30.68	30.40	-23	2,201	-1.04%
2022/01/07	12	30.10	7	30.18	29.95	5	2,108	0.24%
2022/01/06	1	29.75	3	29.90	29.65	-2	2,037	-0.10%
2022/01/05	0	0.00	3	29.58	29.55	-3	1,997	-0.15%
2022/01/04	1	29.30	10	29.50	29.50	-9	1,995	-0.45%
2022/01/03	2	29.30	0	0.00	29.30	2	1,983	0.10%
2021/12/30	8	29.34	23	29.38	29.35	-15	1,985	-0.76%
2021/12/29	1	29.70	4	29.45	29.60	-3	1,970	-0.15%
2021/12/28	1	29.50	0	0.00	29.55	1	1,915	0.05%
2021/12/27	0	0.00	0.1	29.65	29.70	-0.1	1,915	-0.01%
2021/12/24	0	0.00	5	29.47	29.40	-5	1,908	-0.26%
2021/12/23	0	0.00	1	29.40	29.35	-1	1,926	-0.05%
2021/12/22	8	29.26	0	0.00	29.10	8	1,931	0.41%
2021/12/21	1	29.10	1	29.00	29.10	0	1,921	0.00%
2021/12/20	1	29.00	0.1	29.05	29.00	0.9	1,922	0.05%
2021/12/17	3	29.00	1	29.05	29.10	2	1,928	0.10%
2021/12/16	0	0.00	3	29.10	29.10	-3	1,939	-0.15%
2021/12/13	0	0.00	0	29.65	29.45	0	1,975	0.00%
2021/12/09	1	29.65	3	29.47	29.55	-2	2,023	-0.10%
2021/12/07	7	30.13	10	30.12	29.95	-3	2,038	-0.15%
2021/12/06	6	29.73	1	29.70	29.75	5	2,040	0.25%
2021/12/01	1	29.05	2	29.30	29.20	-1	2,127	-0.05%
2021/11/30	2	29.00	0	0.00	29.00	2	2,148	0.09%
2021/11/29	2	29.40	4	29.00	29.20	-2	2,151	-0.09%
2021/11/26	3	29.93	0	0.00	29.80	3	2,116	0.14%
2021/11/25	1	30.55	2	30.60	30.40	-1	2,090	-0.05%
2021/11/24	8	30.54	5	30.40	30.55	3	2,070	0.14%
2021/11/23	7	30.17	0	0.00	30.20	7	2,019	0.35%
2021/11/22	2	30.25	8	30.24	30.40	-6	1,998	-0.30%
2021/11/19	5	30.20	2	30.25	30.25	3	1,969	0.15%
2021/11/18	1	30.05	10	30.25	30.35	-9	1,928	-0.47%
2021/11/17	11	30.00	1	30.19	30.00	10	1,854	0.54%
2021/11/16	17	30.04	41	29.74	29.80	-24	1,794	-1.34%
2021/11/15	4	29.01	34	28.99	29.00	-30	1,619	-1.85%
2021/11/12	0	0.00	31	29.07	29.25	-31	1,622	-1.91%
2021/11/11	1	29.00	3	29.10	29.10	-2	1,614	-0.12%
2021/11/10	1	28.95	2	29.28	28.95	-1	1,709	-0.06%
2021/11/09	0	0.00	6	29.37	29.35	-6	1,728	-0.35%
2021/11/08	4	29.18	12	29.15	29.15	-8	1,715	-0.47%
2021/11/05	4	28.65	5	28.75	28.70	-1	1,730	-0.06%
2021/11/03	3	28.73	0	0.00	28.65	3	1,774	0.17%
2021/11/02	0	0.00	1	28.70	28.75	-1	1,772	-0.06%
2021/11/01	0	0.00	10	28.35	28.35	-10	1,768	-0.57%
2021/10/29	5	28.35	32	28.16	28.20	-27	1,824	-1.48%
2021/10/28	0	0.00	1	28.35	28.35	-1	1,912	-0.05%
2021/10/27	0	0.00	6	28.07	28.25	-6	2,126	-0.28%
2021/10/25	3	27.95	0	0.00	28.10	3	2,173	0.14%
2021/10/20	1	28.25	1	28.55	28.25	0	2,298	0.00%
2021/10/18	1	28.20	0	0.00	28.25	1	2,400	0.04%
2021/10/15	2	28.20	0	0.00	28.20	2	2,420	0.08%
2021/10/14	0	0.00	15	28.12	28.20	-15	2,435	-0.62%
2021/10/13	0	0.00	1	28.00	28.10	-1	2,449	-0.04%
2021/10/07	0	0.00	4	28.20	28.40	-4	2,513	-0.16%
2021/10/06	1	28.05	0	0.00	28.05	1	2,521	0.04%
2021/10/05	1	28.00	0	0.00	28.45	1	2,526	0.04%
2021/10/04	1	28.30	25	28.35	28.25	-24	2,547	-0.94%
2021/10/01	26	28.16	4	28.15	28.15	22	2,552	0.86%
2021/09/27	1	28.35	0	0.00	28.10	1	2,578	0.04%
2021/09/24	1	28.25	2	28.45	28.20	-1	2,599	-0.04%
2021/09/23	0	0.00	2	28.28	28.35	-2	2,616	-0.08%
2021/09/22	0	0.00	11	27.86	28.25	-11	2,650	-0.42%
2021/09/17	12	28.43	0	0.00	28.35	12	2,882	0.42%
2021/09/16	1	28.15	0.1	28.15	28.25	0.9	2,897	0.03%
2021/09/15	1	27.90	2	28.20	28.10	-1	2,938	-0.03%
2021/09/14	10	27.80	0	0.00	27.95	10	3,017	0.33%
2021/09/13	4.1	27.29	0	0.00	27.35	4.1	3,292	0.12%
2021/09/09	4	27.34	2	27.50	27.30	2	3,434	0.06%
2021/09/08	36.2	27.56	0	0.00	27.40	36.2	3,401	1.06%
2021/09/07	19	27.94	0	0.00	27.90	19	3,370	0.56%
2021/09/06	6	28.23	4	28.20	28.10	2	3,378	0.06%
2021/09/03	0	0.00	1	28.60	28.65	-1	3,337	-0.03%
2021/09/02	1	28.85	0	0.00	28.90	1	3,334	0.03%
2021/09/01	0	0.00	1	29.05	29.00	-1	3,338	-0.03%
2021/08/27	20	29.05	1	29.00	29.10	19	3,501	0.54%
2021/08/24	3	29.40	0.2	29.30	29.30	2.8	3,733	0.08%
2021/08/23	1	29.15	1	29.15	29.15	0	3,741	0.00%
2021/08/20	3	28.82	1	28.90	28.90	2	3,751	0.05%
2021/08/19	0	0.00	3.2	29.02	28.95	-3.2	3,743	-0.09%
2021/08/18	6	29.12	1	29.05	29.45	5	3,722	0.13%
2021/08/17	0	0.00	3	29.45	29.30	-3	3,701	-0.08%
2021/08/16	11	29.90	12	30.60	29.45	-1	3,687	-0.03%
2021/08/13	2	30.25	2	30.45	30.20	0	3,583	0.00%
2021/08/12	11	30.20	4	30.19	30.25	7	3,542	0.20%
2021/08/11	6	30.10	5.1	30.24	29.95	0.9	3,535	0.02%
2021/08/10	1	30.15	7	30.17	30.20	-6	3,511	-0.17%
2021/08/09	12	29.92	2	29.73	30.00	10	3,526	0.28%
2021/08/06	1	29.55	3	29.62	29.80	-2	3,516	-0.06%
2021/08/05	0	0.00	7	29.66	29.70	-7	3,543	-0.20%
2021/08/04	4	30.14	4	30.06	29.85	0	3,632	0.00%
2021/08/03	23.2	30.67	16.9	30.73	30.50	6.3	3,618	0.18%
2021/08/02	12	30.65	18	30.63	30.90	-6	3,548	-0.17%
2021/07/30	0	0.00	1	29.95	29.80	-1	3,339	-0.03%
2021/07/29	1	29.85	4	30.06	30.00	-3	3,343	-0.09%
2021/07/28	5	29.90	14	29.75	29.80	-9	3,342	-0.27%
2021/07/27	3	29.87	2	29.95	30.00	1	3,385	0.03%
2021/07/26	6	29.92	22	30.01	29.85	-16	3,374	-0.47%
2021/07/23	7	29.61	1	29.60	29.55	6	3,343	0.18%
2021/07/22	0	0.00	3	29.25	29.00	-3	3,339	-0.09%
2021/07/21	0	0.00	5.2	28.84	28.65	-5.2	3,365	-0.15%
2021/07/20	0	0.00	11	28.94	28.80	-11	3,422	-0.32%
2021/07/19	0	0.00	1	29.25	29.25	-1	3,503	-0.03%
2021/07/16	3	29.15	4.2	29.01	29.10	-1.2	3,742	-0.03%
2021/07/15	1	28.65	1	28.60	28.65	0	3,764	0.00%
2021/07/14	0	0.00	5	28.65	28.65	-5	3,870	-0.13%
2021/07/13	3	28.70	1	28.80	28.55	2	4,110	0.05%
2021/07/12	0	0.00	1	28.70	28.80	-1	4,147	-0.02%
2021/07/09	5	28.63	11	28.59	28.55	-6	4,213	-0.14%
2021/07/08	6	28.79	0	0.00	28.85	6	4,279	0.14%
2021/07/07	3	29.00	0	0.00	28.85	3	4,283	0.07%
2021/07/06	1	29.10	4	29.06	29.00	-3	4,282	-0.07%
2021/07/05	0	0.00	2	28.95	28.95	-2	4,284	-0.05%
2021/07/02	6	28.88	2	28.95	28.90	4	4,283	0.09%
2021/07/01	1	29.10	11	29.05	29.00	-10	4,276	-0.23%
2021/06/30	0	0.00	6	29.32	29.15	-6	4,275	-0.14%
2021/06/29	6	29.31	0	0.00	29.10	6	4,272	0.14%
2021/06/28	20	30.05	20	30.04	29.65	0	4,246	0.00%
2021/06/25	17	29.70	5.4	29.67	29.50	11.6	4,015	0.29%
2021/06/24	4	29.74	8	29.91	29.75	-4	4,006	-0.10%
2021/06/23	8	29.92	3.1	29.94	29.70	4.9	3,958	0.12%
2021/06/22	88	30.26	186	29.87	29.85	-98	3,860	-2.54%	大賣/
2021/06/21	32	29.60	48.1	29.40	29.55	-16.1	3,570	-0.45%
2021/06/18	0	0.00	7	29.37	29.20	-7	3,472	-0.20%
2021/06/16	2	28.50	0	0.00	28.50	2	3,456	0.06%
2021/06/15	11	28.49	18	28.45	28.60	-7	3,456	-0.20%
2021/06/11	0	0.00	1	28.90	28.75	-1	3,427	-0.03%
2021/06/10	1	28.75	30	29.24	28.80	-29	3,441	-0.84%
2021/06/09	1	29.00	3	29.08	29.20	-2	3,429	-0.06%
2021/06/08	7	29.00	1	29.45	29.00	6	3,430	0.17%
2021/06/07	4	28.88	10	28.80	29.00	-6	3,438	-0.17%
2021/06/04	46.1	30.30	65	29.93	29.30	-18.9	3,439	-0.55%
2021/06/03	72	29.75	88	29.76	29.90	-16	3,338	-0.48%
2021/06/02	1	27.80	10	27.90	27.90	-9	3,139	-0.29%
2021/05/31	5	27.83	0	0.00	27.85	5	3,201	0.16%
2021/05/28	4	27.59	1	27.85	27.65	3	3,238	0.09%
2021/05/27	1	27.25	0	0.00	27.20	1	3,418	0.03%
2021/05/25	0	0.00	1	27.50	27.45	-1	3,897	-0.03%
2021/05/24	3	27.03	6	27.18	27.40	-3	3,920	-0.08%
2021/05/21	3	26.80	5	27.11	26.90	-2	3,944	-0.05%
2021/05/20	4	26.70	1	26.75	26.60	3	3,972	0.07%
2021/05/19	7	26.54	14	26.53	26.85	-7	3,980	-0.18%
2021/05/18	8	26.64	3.1	26.17	26.85	4.9	3,980	0.12%
2021/05/17	14.1	25.54	13	25.99	25.60	1.1	3,973	0.03%
2021/05/14	51.1	26.99	68	26.77	26.60	-16.9	3,929	-0.43%
2021/05/13	3	26.13	6	26.00	26.35	-3	3,904	-0.08%
2021/05/12	14.1	27.01	11.1	26.55	26.50	3	3,863	0.08%
2021/05/11	14	28.05	3	28.10	28.00	11	3,754	0.29%
2021/05/10	2	28.58	5	28.65	28.70	-3	3,714	-0.08%
2021/05/07	1	28.50	3.2	28.69	28.60	-2.2	3,706	-0.06%
2021/05/06	10	28.39	1	28.40	28.40	9	3,709	0.24%
2021/05/05	1	28.50	0	0.00	28.40	1	3,687	0.03%
2021/05/04	3	28.92	6	28.93	28.50	-3	3,672	-0.08%
2021/05/03	9	29.72	7	29.71	29.55	2	3,600	0.06%
2021/04/29	2	30.18	1	30.20	30.05	1	3,610	0.03%
2021/04/28	6	30.05	8	30.00	30.00	-2	3,573	-0.06%
2021/04/27	5	30.45	2	30.30	30.30	3	3,541	0.08%
2021/04/26	21.2	30.58	18	30.69	30.75	3.2	3,499	0.09%
2021/04/23	22.2	30.80	63.5	30.67	30.70	-41.3	3,442	-1.20%
2021/04/22	30	31.24	130	30.82	30.50	-100	3,378	-2.96%	大賣/
2021/04/21	14	30.24	10.5	30.20	30.30	3.5	3,153	0.11%
2021/04/20	36.4	30.65	21	30.51	30.45	15.4	3,118	0.49%
2021/04/19	41.1	30.88	45	30.75	31.10	-3.9	3,048	-0.13%
2021/04/16	7	29.59	16	29.73	29.75	-9	2,815	-0.32%
2021/04/15	16	29.49	9	29.54	29.55	7	2,786	0.25%
2021/04/14	12	29.20	9	29.24	29.20	3	2,739	0.11%
2021/04/13	3	28.78	3	28.75	28.75	0	2,694	0.00%
2021/04/12	19	28.79	6	28.80	28.80	13	2,694	0.48%
2021/04/09	2	28.90	1	29.00	28.90	1	2,767	0.04%
2021/04/08	2	28.90	5	28.97	29.00	-3	2,760	-0.11%
2021/04/07	3	29.05	1	29.10	29.05	2	2,756	0.07%
2021/04/06	2	28.85	6	28.90	28.95	-4	2,763	-0.14%
2021/04/01	2	28.73	4	28.74	28.80	-2	2,767	-0.07%
2021/03/31	3	28.90	5	28.88	28.85	-2	2,749	-0.07%
2021/03/30	12	29.00	2	29.03	29.05	10	2,743	0.36%
2021/03/29	2	29.13	1	29.10	29.15	1	2,731	0.04%
2021/03/26	1	29.20	0	0.00	29.30	1	2,761	0.04%
2021/03/25	0	0.00	1	29.25	29.20	-1	2,842	-0.04%
2021/03/24	1	29.25	6	29.23	29.35	-5	2,894	-0.17%
2021/03/23	1	29.10	13.9	29.11	29.10	-12.9	2,893	-0.45%
2021/03/22	56	28.95	1	28.95	29.00	55	2,929	1.88%
2021/03/19	4	28.98	3	29.02	29.05	1	2,901	0.03%
2021/03/18	0	0.00	3	29.22	29.25	-3	2,874	-0.10%
2021/03/17	3.6	29.31	8.1	29.30	29.30	-4.4	2,872	-0.15%
2021/03/16	53.3	29.41	3	29.62	29.30	50.3	2,877	1.75%
2021/03/15	2	29.43	7	29.37	29.50	-5	2,873	-0.17%
2021/03/12	5	29.08	5	29.19	29.10	0	2,869	0.00%
2021/03/11	2	29.30	0	0.00	29.30	2	2,870	0.07%
2021/03/10	9.1	29.44	0	0.00	29.35	9.1	2,877	0.32%
2021/03/09	11	29.73	9.2	29.76	29.75	1.8	2,850	0.06%
2021/03/08	22	30.08	29	30.00	29.95	-7	2,837	-0.25%
2021/03/05	6	29.81	4	29.81	29.75	2	2,814	0.07%
2021/03/04	32	29.78	10	29.92	30.00	22	2,795	0.79%
2021/03/03	31	29.70	14	29.64	29.70	17	2,756	0.62%
2021/03/02	63.2	30.27	41	30.16	29.70	22.2	2,725	0.81%
2021/02/26	109.1	30.12	64.1	29.91	30.30	45	2,564	1.75%	大買/
2021/02/25	61	29.30	47.7	29.22	29.55	13.3	2,295	0.58%
2021/02/24	1	28.70	13	28.61	28.35	-12	2,119	-0.57%
2021/02/23	12	28.56	0	0.00	28.60	12	2,105	0.57%
2021/02/22	1	28.15	0	0.00	28.25	1	2,129	0.05%
2021/02/19	2	27.60	0	0.00	27.85	2	2,109	0.09%
2021/02/05	1	27.40	5	27.38	27.40	-4	2,085	-0.19%
2021/02/04	0	0.00	23	27.55	27.40	-23	2,090	-1.10%
2021/02/02	1	27.15	20	27.15	27.15	-19	2,155	-0.88%
2021/02/01	10	27.10	5	27.15	27.10	5	2,153	0.23%
2021/01/29	1	27.20	0	0.00	27.15	1	2,150	0.05%
2021/01/28	13	27.30	0	0.00	27.35	13	2,133	0.61%
2021/01/26	1	27.65	0	0.00	27.50	1	2,120	0.05%
2021/01/25	0.1	28.10	0	0.00	27.95	0.1	2,114	0.00%
2021/01/22	2	28.18	2	28.25	28.20	0	2,125	0.00%
2021/01/21	1	27.50	0	0.00	27.55	1	2,086	0.05%
2021/01/20	1	27.25	8	27.50	27.25	-7	2,085	-0.34%
2021/01/19	3	27.73	0	0.00	27.60	3	2,053	0.15%
2021/01/18	13	27.54	0.1	27.73	27.60	12.9	2,051	0.63%
2021/01/15	3	27.80	52	27.87	27.90	-49	2,036	-2.41%
2021/01/14	2	28.00	1	28.05	28.05	1	2,011	0.05%
2021/01/13	1.1	28.30	1	28.10	28.20	0.1	1,986	0.01%
2021/01/12	20	28.30	1	28.35	28.10	19	1,963	0.97%
2021/01/08	17	28.75	0	0.00	28.70	17	1,908	0.89%
2021/01/07	1	28.65	0	0.00	28.70	1	1,893	0.05%
2021/01/06	10	28.95	0.1	29.20	28.85	9.9	1,869	0.53%
2021/01/05	1	29.35	8.3	29.28	29.15	-7.3	1,829	-0.40%
2021/01/04	9	29.48	28	29.58	29.45	-19	1,815	-1.05%
2020/12/31	0	0.00	2	28.95	29.00	-2	1,728	-0.12%
2020/12/30	0	0.00	7	28.98	29.05	-7	1,713	-0.41%
2020/12/29	1	29.20	0	0.00	29.05	1	1,703	0.06%
2020/12/28	1	28.95	7	28.97	28.95	-6	1,684	-0.36%
2020/12/25	0	0.00	1	28.60	28.60	-1	1,654	-0.06%
2020/12/24	17.5	28.48	0	0.00	28.60	17.5	1,651	1.06%
2020/12/23	0	0.00	0.2	28.75	28.70	-0.2	1,647	-0.01%
2020/12/22	15	28.89	10	28.71	28.40	5	1,671	0.30%
2020/12/21	20	29.53	21	29.59	29.45	-1	1,672	-0.06%
2020/12/18	1	29.10	2	28.73	29.10	-1	1,601	-0.06%
2020/12/17	1.1	28.50	0	0.00	28.60	1.1	1,561	0.07%
2020/12/16	13	28.76	0	0.00	28.85	13	1,580	0.82%
2020/12/15	2	28.23	51	28.17	28.20	-49	1,545	-3.17%
2020/12/14	5	28.17	0	0.00	28.30	5	1,557	0.32%
2020/12/11	2	28.10	20	28.25	28.05	-18	1,567	-1.15%
2020/12/10	5.5	28.32	27	28.29	28.25	-21.5	1,562	-1.38%
2020/12/09	4	28.50	2	28.50	28.60	2	1,578	0.13%
2020/12/08	2	28.70	2	28.60	28.60	0	1,590	0.00%
2020/12/07	6	28.84	4	28.90	28.85	2	1,616	0.12%
2020/12/04	1	28.95	5	29.09	29.10	-4	1,630	-0.25%
2020/12/02	0	0.00	5	28.50	28.45	-5	1,667	-0.30%
2020/12/01	2	28.50	1	28.40	28.55	1	1,732	0.06%
2020/11/26	1	28.85	0	0.00	28.70	1	2,209	0.05%
2020/11/25	1	29.15	10	28.94	29.00	-9	2,846	-0.32%
2020/11/24	1	28.60	0	0.00	28.60	1	2,891	0.03%
2020/11/23	6	28.77	1	28.80	28.80	5	2,901	0.17%
2020/11/19	20	29.15	1	28.95	29.00	19	2,900	0.66%
2020/11/18	1	28.70	0	0.00	28.60	1	2,895	0.03%
2020/11/16	0	0.00	2	28.50	28.45	-2	2,965	-0.07%
2020/11/12	0	0.00	2.1	28.55	28.60	-2.1	3,061	-0.07%
2020/11/11	1	28.55	4	28.30	28.55	-3	3,143	-0.10%
2020/11/10	6	28.44	0	0.00	28.30	6	3,128	0.19%
2020/11/09	1	27.80	10	27.90	27.80	-9	3,092	-0.29%
2020/11/05	0.2	27.95	0	0.00	27.75	0.2	3,132	0.01%
2020/11/02	0	0.00	0.4	27.70	27.75	-0.4	3,208	-0.01%
2020/10/29	1	27.15	4	27.35	27.30	-3	3,212	-0.09%
2020/10/27	0	0.00	2	27.80	27.80	-2	3,225	-0.06%
2020/10/26	1	27.80	0	0.00	27.75	1	3,234	0.03%
2020/10/23	0	0.00	1	27.85	27.85	-1	3,230	-0.03%
2020/10/20	0	0.00	2.1	28.06	28.00	-2.1	3,305	-0.06%
2020/10/19	1	27.90	0	0.00	28.15	1	3,311	0.03%
2020/10/16	1	28.20	0	0.00	28.10	1	3,313	0.03%
2020/10/15	17	28.04	0	0.00	28.05	17	3,327	0.51%
2020/10/14	1	28.20	0	0.00	28.20	1	3,321	0.03%
2020/10/12	20	28.46	1	28.55	28.45	19	3,364	0.56%
2020/10/08	0	0.00	1.2	28.64	28.80	-1.2	3,373	-0.03%
2020/10/06	0	0.00	1	28.70	28.80	-1	3,418	-0.03%
2020/10/05	1	28.35	4	28.35	28.65	-3	3,470	-0.09%
2020/09/30	1	28.40	0	0.00	28.35	1	3,523	0.03%
2020/09/29	0	0.00	3	28.40	28.50	-3	3,601	-0.08%
2020/09/25	2	27.98	12	28.13	28.00	-10	3,669	-0.27%
2020/09/24	9	28.42	14	28.31	28.05	-5	3,668	-0.14%
2020/09/23	2	29.03	4	29.05	29.00	-2	3,634	-0.06%
2020/09/22	2	29.35	0	0.00	29.30	2	3,629	0.06%
2020/09/21	6	30.05	1	29.90	29.80	5	3,627	0.14%
2020/09/18	10	29.80	1	29.90	29.80	9	3,612	0.25%
2020/09/17	0	0.00	9	29.64	29.55	-9	3,641	-0.25%
2020/09/15	1	29.65	2.2	29.64	29.55	-1.2	3,759	-0.03%
2020/09/14	3	29.35	17	29.39	29.40	-14	3,766	-0.37%
2020/09/11	4	29.76	0	0.00	29.70	4	3,746	0.11%
2020/09/10	2	29.93	1	30.10	29.85	1	3,733	0.03%
2020/09/09	54	29.90	0.1	30.05	30.00	53.9	3,708	1.45%
2020/09/08	6	30.33	1.1	30.21	30.25	4.9	3,685	0.13%
2020/09/07	0.1	30.40	7	30.37	30.40	-6.9	3,680	-0.19%
2020/09/04	7	30.24	4	30.29	30.25	3	3,677	0.08%
2020/09/03	3	30.72	8	30.83	30.65	-5	3,632	-0.14%
2020/09/02	7	30.58	23	30.69	30.85	-16	3,597	-0.44%
2020/09/01	60	31.66	73.1	32.06	31.20	-13.1	3,539	-0.37%
2020/08/31	95	31.91	66	31.79	32.00	29	3,278	0.88%
2020/08/28	4	29.00	12	28.95	29.10	-8	2,640	-0.30%
2020/08/27	12	28.49	0	0.00	28.70	12	2,584	0.46%
2020/08/26	6	28.68	32	28.63	28.70	-26	2,581	-1.01%
2020/08/25	8	28.56	2	28.45	28.35	6	2,588	0.23%
2020/08/24	1	28.55	8	28.72	28.55	-7	2,583	-0.27%
2020/08/21	19	27.98	2	28.05	28.05	17	2,607	0.65%
2020/08/20	9	27.68	1	27.80	27.75	8	2,621	0.31%
2020/08/19	9	28.97	6	28.90	28.85	3	2,558	0.12%
2020/08/18	4	28.25	0	0.00	28.10	4	2,486	0.16%
2020/08/17	8	28.44	8	28.25	28.40	0	2,503	0.00%
2020/08/13	1	27.40	0	0.00	27.40	1	2,518	0.04%
2020/08/12	4	27.48	2	27.55	27.40	2	2,542	0.08%
2020/08/11	1	27.35	7	27.32	27.30	-6	2,533	-0.24%
2020/08/10	1	27.05	1	27.25	27.20	0	2,519	0.00%
2020/08/07	1	26.70	0	0.00	26.70	1	2,500	0.04%
2020/08/06	1	26.90	0	0.00	26.95	1	2,485	0.04%
2020/08/05	1	27.00	0	0.00	26.95	1	2,485	0.04%
2020/08/04	19	27.46	2	27.30	27.20	17	2,519	0.67%
2020/08/03	3	27.40	0	0.00	27.60	3	2,528	0.12%
2020/07/31	11	26.71	0.1	26.80	26.65	10.9	2,524	0.43%
2020/07/30	2	26.80	1	26.95	26.75	1	2,535	0.04%
2020/07/29	4	27.00	0	0.00	26.90	4	2,571	0.16%
2020/07/28	20	26.53	1	26.60	26.55	19	2,579	0.74%
2020/07/27	15	27.03	0	0.00	26.95	15	2,591	0.58%
2020/07/23	1	28.15	0	0.00	28.00	1	2,587	0.04%
2020/07/22	10	27.80	1	28.35	28.10	9	2,608	0.34%
2020/07/21	0	0.00	24	27.90	27.85	-24	2,594	-0.92%
2020/07/20	0	0.00	8	27.84	27.90	-8	2,589	-0.31%
2020/07/17	2	28.18	10	28.30	28.00	-8	2,608	-0.31%
2020/07/16	10	28.19	31	28.25	28.20	-21	2,620	-0.80%
2020/07/15	17	27.66	1	27.75	27.55	16	2,599	0.62%
2020/07/14	3	27.70	6	27.65	27.60	-3	2,611	-0.11%
2020/07/13	3	27.80	1	28.10	27.80	2	2,631	0.08%
2020/07/10	11	28.02	11	28.10	27.80	0	2,631	0.00%
2020/07/09	3	28.78	24	28.85	28.65	-21	2,602	-0.81%
2020/07/08	8	29.65	32	29.63	29.75	-24	2,560	-0.94%
2020/07/03	1	29.85	3	29.88	29.70	-2	2,479	-0.08%
2020/07/02	0	0.00	14	29.93	29.90	-14	2,469	-0.57%
2020/07/01	0	0.00	1	29.80	29.80	-1	2,481	-0.04%
2020/06/30	3	30.10	4	29.80	29.80	-1	2,486	-0.04%
2020/06/24	13	29.98	5	30.10	29.95	8	2,482	0.32%
2020/06/23	8	30.22	137	30.05	30.35	-129	2,480	-5.20%	大賣/鉅額交易
2020/06/22	9	30.01	24	29.81	29.75	-15	2,427	-0.62%
2020/06/19	5.5	29.75	1	29.75	29.55	4.5	2,429	0.19%
2020/06/18	3	29.37	0	29.40	29.30	3	2,450	0.12%
2020/06/17	2	29.40	1	29.45	29.40	1	2,464	0.04%
2020/06/16	3	29.32	2	29.55	29.70	1	2,500	0.04%
2020/06/15	10	29.19	8	29.06	29.15	2	2,623	0.08%
2020/06/12	107	28.81	8	28.92	29.10	99	2,646	3.74%	大買/
2020/06/11	8	29.65	9.9	29.87	29.25	-1.9	2,687	-0.07%
2020/06/10	7	29.82	13	29.96	29.85	-6	2,692	-0.22%
2020/06/09	10	30.05	30	30.00	29.80	-20	2,762	-0.72%
2020/06/08	6	30.38	11.4	30.73	30.30	-5.4	2,787	-0.19%
2020/06/05	12	30.06	5	30.05	30.20	7	2,759	0.25%
2020/06/04	3	29.72	29	29.75	29.55	-26	2,757	-0.94%
2020/06/03	3	29.50	4	29.60	29.60	-1	2,854	-0.04%
2020/06/02	3	29.27	2	29.35	29.50	1	2,856	0.04%
2020/06/01	3	29.62	8.3	29.69	29.50	-5.3	2,846	-0.19%
2020/05/29	6	29.20	5	29.27	29.30	1	2,836	0.04%
2020/05/28	26	29.53	13	29.22	29.10	13	2,835	0.46%
2020/05/27	8	28.78	28	28.80	29.00	-20	2,813	-0.71%
2020/05/26	0	0.00	14	28.57	28.65	-14	2,840	-0.49%
2020/05/25	9	28.50	27	28.42	28.45	-18	2,852	-0.63%
2020/05/22	12	28.70	0.6	29.00	28.55	11.4	2,906	0.39%
2020/05/21	35	29.02	8	29.02	29.05	27	2,963	0.91%
2020/05/20	15	28.23	0	0.00	28.05	15	2,890	0.52%
2020/05/19	8	28.20	0	0.00	28.40	8	2,895	0.28%
2020/05/15	0.1	27.55	0	0.00	27.40	0.1	2,887	0.00%
2020/05/14	2	27.53	0	0.00	27.50	2	2,904	0.07%
2020/05/13	1	27.35	4	27.71	27.85	-3	2,911	-0.10%
2020/05/12	5	27.50	0	0.00	27.60	5	2,909	0.17%
2020/05/11	5	27.63	4	27.66	27.70	1	2,942	0.03%
2020/05/08	2.1	27.93	0.1	28.05	27.95	2	2,915	0.07%
2020/05/07	6.1	28.09	1	28.10	28.05	5.1	2,921	0.17%
2020/05/06	8	28.27	15	28.22	28.15	-7	2,952	-0.24%
2020/05/05	4	28.06	1	28.55	28.70	3	2,967	0.10%
2020/05/04	0	0.00	1	28.05	28.05	-1	2,969	-0.03%
2020/04/30	3	28.53	11	28.77	28.70	-8	3,020	-0.26%
2020/04/29	16	28.05	0	0.00	28.05	16	3,066	0.52%
2020/04/28	18	27.88	5	27.81	27.85	13	3,121	0.42%
2020/04/27	27	27.20	0	0.00	27.65	27	3,276	0.82%
2020/04/24	1	26.90	0	0.00	26.90	1	3,326	0.03%
2020/04/23	10	26.80	0	0.00	26.85	10	3,370	0.30%
2020/04/22	2	26.85	1	27.00	26.90	1	3,396	0.03%
2020/04/21	3	27.38	2	27.25	27.25	1	3,449	0.03%
2020/04/20	13	27.81	2	27.80	27.80	11	3,541	0.31%
2020/04/17	3	28.00	6	27.76	27.75	-3	4,042	-0.07%
2020/04/16	6	27.65	16	27.59	27.65	-10	4,198	-0.24%
2020/04/15	18	28.44	7	28.37	28.40	11	4,255	0.26%
2020/04/14	5	27.80	0	0.00	28.10	5	4,358	0.11%
2020/04/10	1	27.60	0	0.00	27.70	1	4,619	0.02%
2020/04/09	15.1	28.23	5	28.20	27.95	10.1	4,817	0.21%
2020/04/08	12	27.61	4.5	27.62	27.80	7.5	5,048	0.15%
2020/04/07	1	26.85	1	26.95	26.85	0	5,648	0.00%
2020/04/06	1	26.45	0	0.00	26.35	1	5,799	0.02%
2020/03/31	9	26.72	0	0.00	26.65	9	5,923	0.15%
2020/03/30	0	0.00	5	26.40	26.70	-5	6,005	-0.08%
2020/03/27	4.2	26.81	2	26.85	26.65	2.2	6,254	0.04%
2020/03/26	8	26.60	6	26.61	26.55	2	6,567	0.03%
2020/03/25	1	26.60	0	0.00	26.50	1	6,557	0.02%
2020/03/24	2	26.30	7	26.16	26.10	-5	6,581	-0.08%
2020/03/20	4	27.00	4	27.23	26.95	0	6,707	0.00%
2020/03/19	0	0.00	2	26.25	26.50	-2	6,654	-0.03%
2020/03/18	0	26.95	10	26.88	26.80	-10	6,527	-0.15%
2020/03/17	2	26.40	8	26.52	26.95	-6	6,497	-0.09%
2020/03/16	1	27.50	0	0.00	27.45	1	6,435	0.02%
2020/03/13	8.1	27.53	1.1	27.28	27.65	7	6,381	0.11%
2020/03/12	0	0.00	7	28.84	28.80	-7	6,274	-0.11%
2020/03/11	1	29.70	6	29.70	29.55	-5	6,208	-0.08%
2020/03/10	8.1	29.03	37	29.15	29.45	-28.9	6,207	-0.47%
2020/03/09	8	29.84	3	30.12	29.70	5	6,162	0.08%
2020/03/06	0	0.00	1	30.95	30.90	-1	6,071	-0.02%
2020/03/05	12	31.16	0	0.00	31.15	12	6,069	0.20%
2020/03/04	5	31.00	10	30.95	31.00	-5	6,069	-0.08%
2020/03/03	0	0.00	19	31.11	31.15	-19	6,058	-0.31%
2020/03/02	0.1	31.10	2	30.88	31.00	-1.9	6,044	-0.03%
2020/02/27	2	31.70	0	0.00	31.35	2	5,990	0.03%
2020/02/26	4	31.38	3	31.63	31.70	1	5,938	0.02%
2020/02/25	7	31.36	2	31.38	31.55	5	5,905	0.08%
2020/02/24	17	31.93	177	32.05	31.85	-160	5,835	-2.74%	大賣/鉅額交易
2020/02/21	1	32.60	0	0.00	32.60	1	5,738	0.02%
2020/02/20	0	0.00	10	32.78	32.75	-10	5,715	-0.17%
2020/02/19	14	33.01	1	33.00	32.95	13	5,686	0.23%
2020/02/18	1	32.55	10	32.60	32.65	-9	5,659	-0.16%
2020/02/17	2	32.55	3	32.65	32.60	-1	5,649	-0.02%
2020/02/14	2	32.88	1	32.90	32.90	1	5,617	0.02%
2020/02/13	3	32.93	2	33.05	32.95	1	5,599	0.02%
2020/02/12	4	33.08	30	33.20	32.85	-26	5,596	-0.46%
2020/02/10	6	32.60	5	32.65	32.65	1	5,518	0.02%
2020/02/07	7	32.95	1	33.00	33.00	6	5,487	0.11%
2020/02/06	0	0.00	6	33.48	33.45	-6	5,439	-0.11%
2020/02/05	9	33.46	1	33.30	33.30	8	5,406	0.15%
2020/02/04	7	33.46	36	33.56	33.55	-29	5,351	-0.54%
2020/02/03	35	32.87	8	32.91	33.05	27	5,279	0.51%
2020/01/31	3	33.75	11	33.81	33.75	-8	5,190	-0.15%
2020/01/30	20	33.52	24	33.54	33.30	-4	5,112	-0.08%
2020/01/20	9	35.04	8	34.97	34.95	1	4,941	0.02%
2020/01/17	4	34.89	12	34.74	34.75	-8	4,869	-0.16%
2020/01/16	21	34.80	12	34.80	34.75	9	4,822	0.19%
2020/01/15	3	34.50	10	34.67	34.60	-7	4,798	-0.15%
2020/01/14	5.5	34.55	8	34.63	34.45	-2.5	4,731	-0.05%
2020/01/13	123	35.60	119	35.85	34.75	4	4,620	0.09%	大買/大賣/
2020/01/10	49	34.74	9	34.74	34.75	40	4,117	0.97%
2020/01/09	8	34.40	5	34.38	34.30	3	3,935	0.08%
2020/01/08	28	34.53	9	34.46	34.30	19	3,847	0.49%
2020/01/07	25	34.85	30	34.71	34.75	-5	3,711	-0.13%
2020/01/06	53.9	34.93	8	35.29	35.00	45.9	3,631	1.26%
2020/01/03	43	35.08	19	35.23	35.05	24	3,437	0.70%
2020/01/02	85.2	35.66	128.2	35.74	35.85	-43	3,225	-1.33%	大賣/
2019/12/31	254	35.28	249	35.34	35.90	5	2,963	0.17%	大買/大賣/
2019/12/30	55	33.35	25	33.55	33.50	30	2,327	1.29%
2019/12/27	6	32.80	33	32.87	32.50	-27	2,156	-1.25%
2019/12/26	40	33.01	12	33.20	32.85	28	2,051	1.36%
2019/12/25	6	32.88	7	32.89	32.90	-1	1,984	-0.05%
2019/12/24	67	33.34	28	33.50	32.95	39	1,895	2.06%
2019/12/23	27	33.04	91	33.01	33.10	-64	1,654	-3.87%
2019/12/20	6	31.58	0	0.00	31.60	6	1,312	0.46%
2019/12/19	13	31.69	1	31.90	31.50	12	1,299	0.92%
2019/12/18	76	32.20	9	32.18	32.10	67	1,240	5.40%
2019/12/17	1	31.50	0	0.00	31.60	1	1,091	0.09%
2019/12/04	2	31.30	0	0.00	31.30	2	1,034	0.19%
2019/12/03	2	31.35	0	0.00	31.35	2	1,010	0.20%
2019/12/02	0	0.00	20	31.70	31.60	-20	976	-2.05%
2019/11/28	10	31.65	0	0.00	31.80	10	948	1.05%
2019/11/18	0	0.00	2	31.80	31.80	-2	1,036	-0.19%
2019/11/15	0	0.00	1	31.95	31.90	-1	1,051	-0.10%
2019/11/14	0	0.00	30	31.65	31.80	-30	1,075	-2.79%
2019/11/13	16	31.85	2	31.85	31.85	14	1,082	1.29%
2019/11/08	0	0.00	2.1	31.83	31.80	-2.1	1,093	-0.19%
2019/11/07	1	31.75	2	31.80	31.75	-1	1,119	-0.09%
2019/11/06	2	31.95	0	0.00	31.95	2	1,118	0.18%
2019/11/04	0	0.00	1	31.90	31.95	-1	1,125	-0.09%
2019/11/01	0	0.00	0.1	31.75	31.70	-0.1	1,124	-0.01%
2019/10/30	2	31.65	0	0.00	31.75	2	1,146	0.17%
2019/10/25	17	31.59	0	0.00	31.60	17	1,154	1.47%
2019/10/23	0.1	31.60	0	0.00	31.55	0.1	1,186	0.01%
2019/10/22	3	31.50	0	0.00	31.55	3	1,186	0.25%
2019/10/21	0	0.00	2	31.55	31.50	-2	1,205	-0.17%
2019/10/18	2	31.70	2	31.65	31.50	0	1,196	0.00%
2019/10/17	2	31.65	0	0.00	31.75	2	1,187	0.17%
2019/10/14	9	31.69	0	0.00	31.70	9	1,180	0.76%
2019/10/04	0	0.00	3	32.17	32.20	-3	1,212	-0.25%
2019/10/02	0.1	32.30	0	0.00	32.05	0.1	1,349	0.00%
2019/09/26	3	32.83	0.1	32.75	32.70	2.9	1,471	0.20%
2019/09/25	0	0.00	3	32.45	32.65	-3	1,560	-0.19%
2019/09/24	3	32.45	3	32.50	32.55	0	1,585	0.00%
2019/09/23	2	32.20	0	0.00	32.25	2	1,590	0.13%
2019/09/20	0	0.00	15	32.00	32.05	-15	1,633	-0.92%
2019/09/19	0	0.00	15	32.00	31.90	-15	1,692	-0.89%
2019/09/18	0	0.00	4	31.90	32.00	-4	1,714	-0.23%
2019/09/16	8	31.67	0	0.00	31.50	8	1,757	0.46%
2019/09/11	1	31.75	9	31.75	31.75	-8	1,782	-0.45%
2019/09/10	15	31.90	0	0.00	31.90	15	1,792	0.84%
2019/09/02	1	32.05	3	32.07	32.20	-2	1,906	-0.10%
2019/08/30	20	31.89	89	32.12	31.45	-69	1,938	-3.56%
2019/08/28	0	0.00	1	32.25	32.35	-1	1,929	-0.05%
2019/08/22	1	32.55	0	0.00	32.60	1	2,069	0.05%
2019/08/21	13	32.98	0	0.00	32.85	13	2,064	0.63%
2019/08/19	0	0.00	3	32.30	32.65	-3	2,036	-0.15%
2019/08/15	4	31.34	0	0.00	31.40	4	2,002	0.20%
2019/08/12	0	0.00	2	32.20	31.95	-2	1,991	-0.10%
2019/08/08	3	31.92	0	0.00	31.95	3	1,968	0.15%
2019/08/07	0	0.00	2	31.50	31.60	-2	1,970	-0.10%
2019/08/06	3	31.38	0	0.00	31.40	3	1,991	0.15%
2019/08/05	7	31.67	0	0.00	31.70	7	1,979	0.35%
2019/08/01	3	31.95	0	0.00	31.95	3	1,989	0.15%
2019/07/31	2	32.00	0	0.00	31.95	2	1,996	0.10%
2019/07/30	1	32.05	0	0.00	32.10	1	1,996	0.05%
2019/07/29	1	32.20	0	0.00	32.10	1	2,000	0.05%
2019/07/25	4	31.95	2	32.05	31.95	2	1,970	0.10%
2019/07/24	179	32.30	2	32.33	32.30	177	1,944	9.10%	大買/鉅額交易
2019/07/23	12	32.53	10	32.32	32.30	2	1,932	0.10%
2019/07/22	1	32.65	0	0.00	32.65	1	1,927	0.05%
2019/07/19	1	32.90	0	0.00	32.85	1	1,933	0.05%
2019/07/17	2	32.80	0	0.00	32.85	2	1,946	0.10%
2019/07/16	5	32.69	1	32.75	32.75	4	1,947	0.21%
2019/07/15	5	32.96	0	0.00	32.75	5	1,940	0.26%
2019/07/12	4	33.11	3	33.00	33.15	1	1,949	0.05%
2019/07/11	3	32.95	2	33.00	33.00	1	1,964	0.05%
2019/07/10	1	32.80	0	0.00	32.80	1	1,982	0.05%
2019/07/09	1	33.00	20	33.49	33.30	-19	1,992	-0.95%
2019/07/08	1	34.40	0	0.00	34.40	1	1,968	0.05%
2019/07/04	2	34.00	0	0.00	34.10	2	1,863	0.11%
2019/07/03	2	33.90	0	0.00	33.90	2	1,872	0.11%
2019/07/02	4	33.78	0	0.00	33.60	4	1,844	0.22%
2019/06/28	0.1	33.80	0	0.00	33.80	0.1	1,710	0.01%
2019/06/27	1	34.00	125	34.10	33.90	-124	1,692	-7.33%	大賣/鉅額交易
2019/06/26	0	0.00	1	33.50	33.80	-1	1,668	-0.06%
2019/06/24	4	33.34	0	0.00	33.40	4	1,592	0.25%
2019/06/20	5	33.20	2	33.15	33.00	3	1,584	0.19%
2019/06/19	0	0.00	1	33.10	33.05	-1	1,571	-0.06%
2019/06/18	3	32.68	1	33.10	32.90	2	1,567	0.13%
2019/06/14	1	32.55	2	32.83	32.60	-1	1,616	-0.06%
2019/06/13	0	0.00	4	32.60	32.60	-4	1,640	-0.24%
2019/06/12	3	32.47	0	0.00	32.45	3	1,662	0.18%
2019/06/11	36	32.65	14	32.59	32.55	22	1,710	1.29%
2019/06/10	4	33.39	0	0.00	33.45	4	1,780	0.22%
2019/06/06	5	33.10	4	32.91	33.10	1	1,773	0.06%
2019/06/04	0	0.00	1	32.70	32.70	-1	1,764	-0.06%
2019/06/03	5	32.65	0	0.00	32.65	5	1,787	0.28%
2019/05/31	4	32.59	0	0.00	32.45	4	1,813	0.22%
2019/05/30	7	32.49	7	32.28	32.55	0	1,776	0.00%
2019/05/29	1	31.70	6	31.98	31.90	-5	1,729	-0.29%
2019/05/28	2	31.80	1	31.95	31.75	1	1,740	0.06%
2019/05/27	18	31.78	10	31.86	31.80	8	1,753	0.46%
2019/05/23	0	0.00	5	31.60	31.60	-5	1,750	-0.29%
2019/05/22	0	0.00	3	31.70	31.75	-3	1,751	-0.17%
2019/05/21	1	31.15	1	31.55	31.55	0	1,773	0.00%
2019/05/20	5	31.70	6	31.61	31.50	-1	1,803	-0.06%
2019/05/16	0	0.00	1	30.85	30.95	-1	1,815	-0.06%
2019/05/15	1	30.45	1	30.60	30.60	0	1,837	0.00%
2019/05/14	1	30.15	22	30.19	30.35	-21	1,859	-1.13%
2019/05/10	5	30.42	0	0.00	30.50	5	1,916	0.26%
2019/05/09	4	30.75	0	0.00	30.65	4	1,928	0.21%
2019/05/08	7	31.16	0	0.00	31.10	7	2,004	0.35%
2019/05/07	1	31.65	0	0.00	31.60	1	2,091	0.05%
2019/05/06	0	0.00	11	31.58	31.55	-11	2,141	-0.51%
2019/05/03	0	0.00	3	31.70	31.75	-3	2,242	-0.13%
2019/05/02	0	0.00	4	31.55	31.55	-4	2,303	-0.17%
2019/04/30	5	31.30	0	0.00	31.35	5	2,298	0.22%
2019/04/29	0	0.00	2	31.30	31.30	-2	2,299	-0.09%
2019/04/26	8	31.08	0	0.00	31.00	8	2,308	0.35%
2019/04/25	2	31.30	0	0.00	31.30	2	2,296	0.09%
2019/04/23	5	31.55	0	0.00	31.55	5	2,303	0.22%
2019/04/22	0	0.00	8	31.55	31.55	-8	2,319	-0.34%
2019/04/19	1	31.35	1	31.55	31.60	0	2,324	0.00%
2019/04/18	0	0.00	2	31.50	31.25	-2	2,344	-0.09%
2019/04/17	2	31.45	4	31.60	31.45	-2	2,324	-0.09%
2019/04/15	12	31.35	0	0.00	31.45	12	2,273	0.53%
2019/04/12	3	31.90	3	32.40	31.85	0	2,240	0.00%
2019/04/11	20	31.40	1	31.50	31.40	19	2,212	0.86%
2019/04/10	6	31.27	0	0.00	31.30	6	2,248	0.27%
2019/04/09	27	31.38	0	0.00	31.35	27	2,232	1.21%
2019/04/08	10	31.70	0	0.00	31.80	10	2,198	0.45%
2019/04/03	3	31.90	0	0.00	32.05	3	2,185	0.14%
2019/04/02	3	32.00	1	31.95	32.05	2	2,184	0.09%
2019/04/01	1	32.60	10	32.65	32.20	-9	2,182	-0.41%
2019/03/29	11	32.50	4	32.50	32.50	7	2,165	0.32%
2019/03/27	0	0.00	15	32.15	32.10	-15	2,154	-0.70%
2019/03/26	0	0.00	1	31.90	32.15	-1	2,158	-0.05%
2019/03/25	10	31.97	0	0.00	31.80	10	2,154	0.46%
2019/03/22	0	0.00	3	32.57	32.55	-3	2,138	-0.14%
2019/03/21	0	0.00	11	32.56	32.60	-11	2,140	-0.51%
2019/03/20	0	0.00	20	32.10	32.10	-20	2,119	-0.94%
2019/03/19	121	31.95	0	0.00	32.00	121	2,095	5.78%	大買/鉅額交易
2019/03/15	3	32.20	2	32.00	32.20	1	2,039	0.05%
2019/03/14	0	32.00	2	31.63	31.75	-2	2,005	-0.10%
2019/03/13	24	32.24	0	0.00	32.10	24	1,948	1.23%
2019/03/12	21	33.39	1	33.30	33.35	20	1,838	1.09%
2019/03/11	2	33.80	0	0.00	33.75	2	1,817	0.11%
2019/03/08	3	33.93	3	33.85	33.70	0	1,829	0.00%
2019/03/07	8	33.63	2	33.90	33.70	6	1,805	0.33%
2019/03/06	12	33.59	2	34.05	33.60	10	1,800	0.56%
2019/03/04	2	33.50	2	33.40	33.50	0	1,759	0.00%
2019/02/27	2	33.35	10	33.30	33.35	-8	1,754	-0.46%
2019/02/26	11	33.65	2	34.00	33.70	9	1,745	0.52%
2019/02/25	17	33.87	1	33.90	34.00	16	1,750	0.91%
2019/02/22	1	33.60	10	33.65	33.65	-9	1,744	-0.52%
2019/02/21	10	33.65	0	0.00	33.65	10	1,751	0.57%
2019/02/20	3	33.65	1	33.95	33.65	2	1,787	0.11%
2019/02/19	7	34.06	8	34.14	33.85	-1	1,818	-0.05%
2019/02/18	0	0.00	5	33.85	33.95	-5	1,794	-0.28%
2019/02/15	2	33.20	8	33.33	33.20	-6	1,775	-0.34%
2019/02/14	1	33.45	1	33.60	33.50	0	1,759	0.00%
2019/02/13	0	0.00	5.5	34.25	33.80	-5.5	1,735	-0.32%
2019/02/12	2	34.65	2	34.43	34.40	0	1,704	0.00%
2019/02/11	7	34.53	10	34.60	34.55	-3	1,676	-0.18%
2019/01/30	3	33.98	3	33.97	33.90	0	1,616	0.00%
2019/01/29	30	34.22	13	34.27	33.65	17	1,583	1.07%
2019/01/28	30	33.72	143.1	33.68	34.05	-113.1	1,485	-7.61%	大賣/鉅額交易
2019/01/25	17	33.39	16	33.56	33.25	1	1,391	0.07%
2019/01/24	14	33.61	4	33.35	33.20	10	1,340	0.75%
2019/01/23	8	32.68	3	32.33	32.90	5	1,231	0.41%
2019/01/21	1	32.00	0	0.00	31.90	1	1,191	0.08%
2019/01/18	0	0.00	7	32.15	31.90	-7	1,208	-0.58%
2019/01/17	1	31.90	2	31.70	31.85	-1	1,224	-0.08%
2019/01/16	1	32.05	3	31.85	31.85	-2	1,240	-0.16%
2019/01/15	3	32.12	7	32.16	32.15	-4	1,236	-0.32%
2019/01/14	1	31.85	3	31.88	31.85	-2	1,210	-0.17%
2019/01/11	0	0.00	1	31.45	31.50	-1	1,208	-0.08%
2019/01/10	1	31.50	6.6	31.16	31.50	-5.6	1,199	-0.47%
2019/01/04	0	0.00	1	30.50	30.45	-1	1,232	-0.08%
2019/01/03	0	0.00	1	30.80	30.80	-1	1,272	-0.08%
2019/01/02	8	31.21	7	31.23	31.05	1	1,271	0.08%
2018/12/26	0	0.00	1	30.40	30.35	-1	1,289	-0.08%
2018/12/25	0	0.00	1	30.35	30.30	-1	1,363	-0.07%
2018/12/24	1	30.70	3	30.52	30.55	-2	1,356	-0.15%
2018/12/22	1	30.00	0	0.00	30.40	1	1,352	0.07%
2018/12/21	0	0.00	9	30.18	30.30	-9	1,357	-0.66%
2018/12/20	9	30.01	2	30.30	29.80	7	1,349	0.52%
2018/12/18	3	30.05	3	30.15	30.15	0	1,357	0.00%
2018/12/17	5	30.50	5	30.11	30.50	0	1,358	0.00%
2018/12/14	5	29.65	2	29.95	29.70	3	1,349	0.22%
2018/12/13	3	30.05	4	30.05	30.05	-1	1,348	-0.07%
2018/12/11	6	29.67	4	29.75	29.70	2	1,347	0.15%
2018/12/07	0	0.00	1	30.20	30.00	-1	1,352	-0.07%
2018/12/06	1	30.05	1	30.00	29.85	0	1,363	0.00%
2018/12/05	3	30.35	0	0.00	30.35	3	1,362	0.22%
2018/12/04	1	30.80	0	0.00	30.80	1	1,384	0.07%
2018/11/30	2.3	30.63	2.3	30.87	30.60	0	1,346	0.00%
2018/11/29	0	0.00	10	30.70	30.70	-10	1,336	-0.75%
2018/11/28	3	30.30	1	30.10	30.30	2	1,299	0.15%
2018/11/27	0	0.00	2	29.90	29.95	-2	1,280	-0.16%
2018/11/23	5	29.55	0	0.00	29.35	5	1,267	0.39%
2018/11/22	1	30.10	3	30.05	30.00	-2	1,252	-0.16%
2018/11/21	0	0.00	2	29.25	29.50	-2	1,230	-0.16%
2018/11/20	0	0.00	1	29.60	29.40	-1	1,215	-0.08%
2018/11/19	4	29.90	7	29.74	29.85	-3	1,202	-0.25%
2018/11/16	8	28.58	2	29.20	29.70	6	1,163	0.52%
2018/11/08	0	0.00	3	28.60	28.55	-3	1,130	-0.27%
2018/10/31	1	28.20	0	0.00	28.20	1	1,159	0.09%
2018/10/30	1	28.10	0	0.00	28.00	1	1,157	0.09%
2018/10/26	0	0.00	2	28.40	28.30	-2	1,126	-0.18%
2018/10/25	9	28.21	5	28.40	28.50	4	1,104	0.36%
2018/10/24	1	28.80	0	0.00	28.85	1	1,077	0.09%
2018/10/18	0	0.00	1	29.30	29.35	-1	1,058	-0.09%
2018/10/17	3	29.13	0	0.00	29.25	3	1,078	0.28%
2018/10/16	3	29.65	3	29.75	29.25	0	1,075	0.00%
2018/10/12	0	0.00	2	29.60	30.20	-2	1,064	-0.19%
2018/10/11	2	29.38	8	29.45	29.20	-6	1,064	-0.56%
2018/10/09	3	31.05	3	31.00	30.90	0	1,029	0.00%
2018/10/08	5	30.92	10	31.08	30.95	-5	1,033	-0.48%
2018/10/05	0	0.00	4	31.45	31.35	-4	1,017	-0.39%
2018/10/04	1	31.90	9	31.84	31.80	-8	991	-0.81%
2018/10/03	16	32.50	13	32.43	31.90	3	965	0.31%
2018/10/02	1	31.00	0	0.00	30.95	1	876	0.11%
2018/10/01	15	31.00	0	0.00	31.00	15	873	1.72%
2018/09/28	2	30.65	0	0.00	30.65	2	867	0.23%
2018/09/25	2	30.90	0	0.00	30.95	2	856	0.23%
2018/09/21	2	30.70	4	30.78	30.70	-2	842	-0.24%
2018/09/20	3	30.80	0	0.00	30.65	3	847	0.35%
2018/09/14	7	30.48	6	30.30	30.40	1	890	0.11%
2018/09/13	0	0.00	5.3	30.33	30.35	-5.3	901	-0.58%
2018/09/12	0	0.00	0	29.80	29.75	0	906	0.00%
2018/09/11	11	29.22	10	29.35	29.40	1	922	0.11%
2018/09/06	2	30.25	0	0.00	30.25	2	947	0.21%
2018/09/05	0	0.00	0.1	30.45	30.20	-0.1	966	-0.01%
2018/08/31	2	30.60	0	0.00	30.50	2	1,038	0.19%
2018/08/27	3	30.47	1	30.55	30.55	2	1,169	0.17%
2018/08/23	1	30.25	6	30.21	30.20	-5	1,180	-0.42%
2018/08/20	3	30.00	0	0.00	29.95	3	1,194	0.25%
2018/08/16	2	29.80	0	0.00	29.85	2	1,197	0.17%
2018/08/10	0	0.00	0.1	30.30	30.25	-0.1	1,174	-0.01%
2018/08/09	0	0.00	1	30.20	30.20	-1	1,175	-0.09%
2018/08/08	2	30.10	0	0.00	30.10	2	1,175	0.17%
2018/08/03	0	0.00	0.5	30.10	30.05	-0.5	1,232	-0.04%
2018/08/02	1	30.20	0	0.00	30.10	1	1,245	0.08%
2018/08/01	2	30.25	0	0.00	30.30	2	1,251	0.16%
2018/07/31	1	30.20	0	0.00	30.20	1	1,257	0.08%
2018/07/27	2	30.25	0	0.00	30.30	2	1,270	0.16%
2018/07/26	2	30.13	15	30.13	30.30	-13	1,277	-1.02%
2018/07/24	3	31.00	0	0.00	30.90	3	1,269	0.24%
2018/07/23	10	30.85	0	0.00	30.90	10	1,266	0.79%
2018/07/20	1	31.00	0	0.00	30.95	1	1,287	0.08%
2018/07/19	1	31.00	3	31.22	31.05	-2	1,326	-0.15%
2018/07/18	0	0.00	2	31.13	31.30	-2	1,337	-0.15%
2018/07/17	5	30.97	0	0.00	30.90	5	1,338	0.37%
2018/07/16	3	30.73	0	0.00	30.65	3	1,362	0.22%
2018/07/12	0	0.00	0.1	31.00	30.80	-0.1	1,387	-0.01%
2018/07/10	1	30.70	0	0.00	30.75	1	1,387	0.07%
2018/07/09	5	30.88	0	0.00	30.80	5	1,396	0.36%
2018/07/06	1	30.65	5	30.49	30.65	-4	1,404	-0.28%
2018/06/29	4	31.78	5	31.90	31.70	-1	1,426	-0.07%
2018/06/28	12	31.36	3	30.83	31.30	9	1,408	0.64%
2018/06/27	7	30.78	9	30.68	30.60	-2	1,393	-0.14%
2018/06/26	4	30.25	2.1	30.12	30.75	1.9	1,383	0.14%
2018/06/25	4.1	31.02	3	30.97	30.80	1.1	1,345	0.08%
2018/06/22	0	0.00	6	31.01	31.05	-6	1,333	-0.45%
2018/06/21	1	31.45	11	31.43	31.35	-10	1,318	-0.76%
2018/06/20	2	31.68	5	31.70	31.70	-3	1,305	-0.23%
2018/06/15	4	32.25	0	0.00	32.40	4	1,265	0.32%
2018/06/14	1	32.45	0	0.00	32.45	1	1,226	0.08%
2018/06/13	3	32.47	2	32.40	32.45	1	1,220	0.08%
2018/06/12	4	32.45	0	0.00	32.50	4	1,199	0.33%
2018/06/08	4	32.84	7	32.90	32.80	-3	1,164	-0.26%
2018/06/07	3	33.02	0	0.00	32.90	3	1,132	0.26%
2018/06/06	3	33.10	0	0.00	33.15	3	1,088	0.28%
2018/06/05	1	33.15	0	0.00	33.10	1	1,044	0.10%
2018/06/01	1	33.40	0	0.00	33.40	1	1,002	0.10%
2018/05/31	2.3	33.37	0	0.00	33.30	2.3	1,000	0.22%
2018/05/28	0	0.00	3	33.65	33.55	-3	987	-0.30%
2018/05/25	1	33.65	0	0.00	33.65	1	982	0.10%
2018/05/21	0	0.00	5	33.61	33.55	-5	994	-0.50%
2018/05/18	0	0.00	7	33.55	33.50	-7	999	-0.70%
2018/05/17	1	33.60	1	33.75	33.60	0	1,018	0.00%
2018/05/16	0	0.00	2	33.45	33.75	-2	1,025	-0.19%
2018/05/15	2	33.60	0	0.00	33.50	2	1,043	0.19%
2018/05/11	1	33.85	0	0.00	33.85	1	1,081	0.09%
2018/05/10	3	33.92	0	0.00	33.95	3	1,073	0.28%
2018/05/08	0	0.00	1	34.05	33.95	-1	1,074	-0.09%
2018/05/07	4	34.01	0	0.00	34.00	4	1,074	0.37%
2018/05/04	12	34.07	0	0.00	34.00	12	1,077	1.11%
2018/05/03	2	34.20	0	0.00	34.15	2	1,067	0.19%
2018/04/27	3	35.00	0	0.00	34.80	3	1,054	0.28%
2018/04/26	15	35.57	1	35.50	35.25	14	1,042	1.34%
2018/04/25	8	35.65	5	34.92	35.70	3	1,029	0.29%
2018/04/24	3	34.55	5	34.85	35.00	-2	993	-0.20%
2018/04/23	6	34.93	0	0.00	35.05	6	1,001	0.60%
2018/04/20	1	33.85	0	0.00	34.95	1	1,016	0.10%
2018/04/19	1	33.95	2	34.05	33.85	-1	1,031	-0.10%
2018/04/18	2	34.10	0	0.00	34.10	2	1,009	0.20%
2018/04/17	1	34.30	0	0.00	34.30	1	1,019	0.10%
2018/04/16	1	34.55	0	0.00	34.50	1	1,025	0.10%
2018/04/13	0	0.00	1	34.55	34.65	-1	1,045	-0.10%
2018/04/10	3	34.43	0	0.00	34.30	3	1,105	0.27%
2018/04/09	0	0.00	3	34.80	34.70	-3	1,124	-0.27%
2018/04/03	4	34.20	0	0.00	34.25	4	1,131	0.35%
2018/03/28	0	0.00	1	34.05	34.00	-1	1,234	-0.08%
2018/03/23	1	33.60	0	0.00	33.65	1	1,272	0.08%
2018/03/21	0	0.00	1	34.05	33.90	-1	1,313	-0.08%
2018/03/20	1	34.00	1	34.05	34.00	0	1,335	0.00%
2018/03/16	3	34.00	0	0.00	34.05	3	1,418	0.21%
2018/03/13	1	34.25	0	0.00	34.20	1	1,656	0.06%
2018/03/12	0	0.00	6	34.14	34.15	-6	1,819	-0.33%
2018/03/05	1	34.05	0	0.00	33.70	1	2,152	0.05%
2018/03/01	3	34.15	0	0.00	34.40	3	2,230	0.13%
2018/02/27	2	34.28	1	34.35	34.20	1	2,266	0.04%
2018/02/23	5	33.90	0	0.00	34.00	5	2,326	0.21%
2018/02/22	0.3	34.50	20	34.05	34.00	-19.7	2,354	-0.84%
2018/02/21	1	33.50	0	0.00	33.85	1	2,412	0.04%
2018/02/12	2	33.40	0.6	33.65	33.40	1.4	2,415	0.06%
2018/02/09	16	33.42	0	0.00	33.60	16	2,420	0.66%
2018/02/08	6	33.88	1	33.85	34.05	5	2,408	0.21%
2018/02/07	13	34.08	0	0.00	33.90	13	2,430	0.53%
2018/02/06	3	34.00	1	34.00	34.15	2	2,431	0.08%
2018/02/05	3	34.80	4	34.50	34.50	-1	2,427	-0.04%
2018/02/02	1	35.20	1	35.20	35.30	0	2,522	0.00%
2018/02/01	2	35.25	0	0.00	35.40	2	2,543	0.08%
2018/01/31	1	35.20	80	35.00	35.20	-79	2,545	-3.10%
2018/01/30	6	35.40	0	0.00	35.35	6	2,546	0.24%
2018/01/29	5	35.58	0	0.00	35.55	5	2,552	0.20%
2018/01/26	5	35.75	1	35.75	35.80	4	2,571	0.16%
2018/01/25	1	35.80	0	0.00	35.85	1	2,627	0.04%
2018/01/24	3	35.60	0	0.00	35.95	3	2,645	0.11%
2018/01/23	1	35.75	7	35.80	35.75	-6	2,662	-0.23%
2018/01/22	0	0.00	4	35.95	35.90	-4	2,713	-0.15%
2018/01/19	1	35.80	0	0.00	35.80	1	2,800	0.04%
2018/01/18	2	36.10	0	0.00	36.20	2	2,818	0.07%
2018/01/17	3	35.83	1	36.20	36.45	2	2,815	0.07%
2018/01/16	46.1	35.47	1	35.47	35.90	45	2,797	1.61%
2018/01/15	8	36.05	6	35.95	35.85	2	2,774	0.07%
2018/01/12	3	36.40	0	0.00	36.35	3	2,730	0.11%
2018/01/11	9	36.57	0	0.00	36.60	9	2,720	0.33%
2018/01/10	2	37.00	3	37.12	36.95	-1	2,718	-0.04%
2018/01/09	0	0.00	6.1	36.90	37.00	-6.1	2,711	-0.22%
2018/01/08	0	0.00	1	36.95	36.80	-1	2,699	-0.04%
2018/01/05	11	36.45	6	36.52	37.15	5	2,692	0.19%
2018/01/04	4	36.84	0	0.00	36.60	4	2,688	0.15%
2018/01/03	11	37.45	0	0.00	37.30	11	2,666	0.41%
2018/01/02	3	37.45	6	37.43	37.50	-3	2,657	-0.11%