漢翔 (2634)-國泰-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
57.3
漲跌
▲0.2
漲幅
+0.35%
成交量
17,015張
產業
上市航運類股
688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－國泰-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

國泰-高雄券商分點個股進出
國泰-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
2024/04/25	26.3	57.22	32.2	57.78	57.30	-5.8	14,138	-0.04%
2024/04/24	101.2	57.71	73.4	57.47	57.10	27.8	13,958	0.20%	大買/
2024/04/23	41	56.87	23.1	57.17	57.80	17.9	13,656	0.13%
2024/04/22	104.8	57.75	34.7	57.41	56.10	70.2	13,472	0.52%	大買/
2024/04/19	93.4	58.33	91	58.59	57.60	2.4	13,470	0.02%
2024/04/18	34.2	57.62	190.7	57.51	58.70	-156.6	12,973	-1.21%	大賣/鉅額交易
2024/04/17	22.9	56.07	12.3	56.15	55.80	10.6	12,495	0.08%
2024/04/16	243.1	56.24	81.3	55.99	55.40	161.8	12,617	1.28%	大買/鉅額交易
2024/04/15	222	58.85	201.2	58.70	58.00	20.8	12,092	0.17%	大買/大賣/
2024/04/12	61.5	56.39	117.6	56.53	56.80	-56.1	11,131	-0.50%	大賣/
2024/04/11	126	56.73	83.3	56.67	55.80	42.7	11,010	0.39%	大買/
2024/04/10	187.4	58.00	112.9	57.82	56.80	74.5	10,635	0.70%	大買/大賣/
2024/04/09	60.3	56.21	165.7	56.14	57.50	-105.4	9,678	-1.09%	大賣/鉅額交易
2024/04/08	32.9	53.27	35.1	52.94	53.00	-2.2	8,809	-0.02%
2024/04/03	66.9	54.05	59	53.75	53.70	7.9	8,809	0.09%
2024/04/02	55	54.23	49.4	54.05	54.30	5.6	8,725	0.06%
2024/04/01	57.5	54.28	37.4	54.06	54.40	20.2	8,554	0.24%
2024/03/29	99.5	52.51	110.1	52.65	52.60	-10.7	8,247	-0.13%	大賣/
2024/03/28	164.1	53.98	131.9	53.33	52.60	32.2	8,231	0.39%	大買/大賣/
2024/03/27	68.3	52.26	99.6	52.68	53.20	-31.4	7,646	-0.41%
2024/03/26	37	50.30	37.2	49.76	49.65	-0.2	7,194	0.00%
2024/03/25	103.1	50.00	34	50.46	50.40	69.1	7,200	0.96%	大買/
2024/03/22	62.3	49.57	39.6	49.59	50.30	22.7	7,172	0.32%
2024/03/21	2.3	48.56	3	48.46	48.70	-0.8	6,957	-0.01%
2024/03/20	32	48.17	1	48.05	47.95	31	6,979	0.44%
2024/03/19	6.3	48.73	3.1	48.68	48.60	3.2	6,984	0.05%
2024/03/18	7.2	47.60	14.3	47.66	48.40	-7.1	7,276	-0.10%
2024/03/15	11	47.91	81.4	47.83	47.55	-70.4	7,377	-0.95%
2024/03/14	29.4	47.18	0	0.00	47.15	29.4	7,313	0.40%
2024/03/13	51.4	47.60	67	47.61	47.55	-15.6	7,365	-0.21%
2024/03/12	18.1	47.42	67	48.07	48.15	-48.9	7,418	-0.66%
2024/03/11	30.1	47.53	69	47.85	47.55	-38.9	7,409	-0.53%
2024/03/08	92.6	47.58	66.1	47.19	47.10	26.5	7,416	0.36%
2024/03/07	52.3	48.50	12	48.50	48.30	40.3	7,380	0.55%
2024/03/06	8	49.14	1	49.20	48.90	7	7,391	0.09%
2024/03/05	8.2	49.54	7	49.50	49.45	1.2	7,401	0.02%
2024/03/04	4.2	49.93	22	49.97	49.80	-17.8	7,410	-0.24%
2024/03/01	1	49.75	7	49.61	49.60	-6	7,433	-0.08%
2024/02/29	3.3	49.64	9	49.44	49.65	-5.7	7,682	-0.07%
2024/02/27	23.1	49.27	10	49.50	48.90	13.1	8,222	0.16%
2024/02/26	59.1	49.49	31.1	49.25	49.75	28	8,200	0.34%
2024/02/23	80.7	48.64	27.1	48.52	48.40	53.6	8,159	0.66%
2024/02/22	7.1	49.04	11	49.22	49.25	-3.9	8,163	-0.05%
2024/02/21	0	49.15	5	49.26	49.10	-5	8,207	-0.06%
2024/02/20	13	49.13	4	49.04	49.05	9.1	8,243	0.11%
2024/02/19	4.1	49.45	12.2	49.59	49.45	-8.1	8,342	-0.10%
2024/02/16	7.3	49.18	2	49.33	49.30	5.3	8,393	0.06%
2024/02/15	34.8	48.82	46	49.21	49.20	-11.2	8,522	-0.13%
2024/02/05	27.3	47.97	16	48.12	48.10	11.3	8,533	0.13%
2024/02/02	41.6	48.27	25.2	48.36	48.25	16.4	8,539	0.19%
2024/02/01	31.7	48.83	4.2	48.98	48.85	27.5	8,508	0.32%
2024/01/31	28.8	49.10	14	49.13	49.20	14.8	8,619	0.17%
2024/01/30	4.1	50.08	0.1	50.30	49.80	4	8,825	0.05%
2024/01/29	0.2	50.20	0	0.00	50.20	0.2	8,876	0.00%
2024/01/26	5.1	49.99	0	50.20	49.90	5.1	9,023	0.06%
2024/01/25	9.1	50.25	1	50.60	50.10	8	9,076	0.09%
2024/01/24	5	50.33	7	50.83	50.50	-2	9,094	-0.02%
2024/01/23	2	50.20	0	0.00	50.20	2	9,120	0.02%
2024/01/22	4.1	49.97	6	50.03	49.90	-1.9	9,131	-0.02%
2024/01/19	7.4	50.10	7.1	50.10	49.95	0.3	9,129	0.00%
2024/01/18	14.2	49.86	9	50.14	49.80	5.1	9,208	0.06%
2024/01/17	10.2	50.63	12.2	50.64	50.20	-1.9	9,224	-0.02%
2024/01/16	12.2	51.42	13	51.66	51.30	-0.9	9,252	-0.01%
2024/01/15	68.6	53.29	72.2	53.26	52.10	-3.6	9,218	-0.04%
2024/01/12	23	53.09	51.1	52.84	53.00	-28.1	8,866	-0.32%
2024/01/11	21.2	50.78	47.3	51.09	52.00	-26.1	8,723	-0.30%
2024/01/10	92.9	52.52	52.7	52.05	51.60	40.2	8,783	0.46%
2024/01/09	34.7	51.83	50	52.88	51.50	-15.3	8,630	-0.18%
2024/01/08	17.4	53.79	16.1	54.38	53.70	1.4	8,428	0.02%
2024/01/05	2	54.05	23.1	53.89	54.20	-21.1	8,203	-0.26%
2024/01/04	1.1	52.90	1	52.71	52.70	0.1	8,070	0.00%
2024/01/03	20.6	52.96	4	53.50	52.70	16.6	8,366	0.20%
2024/01/02	19	53.62	6.1	53.60	53.60	12.9	8,328	0.15%
2023/12/29	3	53.40	10.5	53.62	53.60	-7.5	8,357	-0.09%
2023/12/28	18	53.17	4.2	53.07	53.10	13.8	8,331	0.17%
2023/12/27	8.2	52.86	2.1	52.96	52.80	6.1	8,352	0.07%
2023/12/26	6.2	53.35	4.3	53.16	53.00	1.9	8,419	0.02%
2023/12/25	12	53.21	11.2	53.22	53.30	0.9	8,402	0.01%
2023/12/22	3	52.20	4	52.58	52.30	-1	8,360	-0.01%
2023/12/21	23.1	52.97	19.1	52.82	52.10	4	8,547	0.05%
2023/12/20	2	52.60	8.1	52.60	52.70	-6	8,441	-0.07%
2023/12/19	3.5	51.72	35.2	51.77	52.00	-31.7	8,505	-0.37%
2023/12/18	1	52.80	3	52.70	52.80	-2	8,579	-0.02%
2023/12/15	15	52.61	34.6	52.54	52.50	-19.5	8,674	-0.22%
2023/12/14	1	52.20	2.1	52.21	52.00	-1.1	8,797	-0.01%
2023/12/13	22.3	53.03	9.1	53.50	51.90	13.2	8,952	0.15%
2023/12/12	10.1	52.95	18.2	52.48	52.70	-8	8,927	-0.09%
2023/12/11	1	51.80	5.1	51.58	51.50	-4.1	9,025	-0.05%
2023/12/08	10.2	51.74	4	52.23	51.50	6.2	9,174	0.07%
2023/12/07	8.1	52.74	2	53.25	52.20	6.1	9,367	0.06%
2023/12/06	3	52.43	3	52.07	52.00	0	10,039	0.00%
2023/12/05	4.1	52.65	2	52.50	52.40	2.1	10,377	0.02%
2023/12/04	9	53.32	12.1	53.16	53.10	-3	10,439	-0.03%
2023/12/01	1.1	52.38	13.1	52.41	52.30	-12.1	10,463	-0.12%
2023/11/30	7.1	51.39	6	51.55	51.80	1.1	10,729	0.01%
2023/11/29	6.1	52.02	1.1	51.92	51.90	5	11,055	0.05%
2023/11/28	2	51.70	7.2	52.07	52.30	-5.1	11,478	-0.04%
2023/11/27	32.4	52.55	22	52.42	51.60	10.4	11,941	0.09%
2023/11/24	43.4	52.49	84.5	52.76	52.60	-41.1	11,969	-0.34%
2023/11/22	2.2	50.99	7	50.76	50.70	-4.8	13,177	-0.04%
2023/11/21	8.4	50.60	5.1	50.80	50.60	3.3	14,097	0.02%
2023/11/20	4.4	51.10	2	51.10	51.20	2.4	15,292	0.02%
2023/11/17	3	50.27	10.3	50.51	50.40	-7.2	16,846	-0.04%
2023/11/16	10.6	50.13	19.2	50.24	50.40	-8.6	16,958	-0.05%
2023/11/15	16.1	49.50	8	49.66	49.25	8.1	16,884	0.05%
2023/11/14	61	49.53	7	50.49	49.25	54	16,885	0.32%
2023/11/13	4	48.63	6.2	49.22	49.15	-2.2	16,852	-0.01%
2023/11/10	11.3	48.70	2	48.65	48.55	9.3	16,862	0.06%
2023/11/09	39.1	49.36	1.3	49.19	49.10	37.8	16,918	0.22%
2023/11/08	7.1	49.44	12	49.85	49.50	-4.9	17,049	-0.03%
2023/11/07	19.6	49.70	44.5	49.91	49.35	-24.9	17,126	-0.15%
2023/11/06	33.2	51.88	14	51.73	51.60	19.2	17,057	0.11%
2023/11/03	17.1	51.78	9.3	51.58	51.80	7.8	17,234	0.05%
2023/11/02	3	49.97	0.6	50.02	50.10	2.5	17,601	0.01%
2023/11/01	4.5	48.59	3	48.65	48.70	1.5	17,693	0.01%
2023/10/31	5.3	49.17	6	49.06	48.55	-0.7	17,832	0.00%
2023/10/30	1	49.95	1.2	49.70	49.60	-0.2	17,965	0.00%
2023/10/27	2	50.05	2.1	50.15	50.10	-0.1	18,128	0.00%
2023/10/26	1.1	51.25	2.3	50.69	50.00	-1.2	18,398	-0.01%
2023/10/25	2.2	50.51	1.1	50.50	50.50	1.1	18,384	0.01%
2023/10/24	25	50.09	41.3	49.06	50.10	-16.3	18,391	-0.09%
2023/10/23	9.1	48.35	29.1	48.49	48.40	-20	18,373	-0.11%
2023/10/20	33	48.69	0	0.00	48.45	33	18,464	0.18%
2023/10/19	0.1	49.50	20.3	49.23	49.80	-20.2	18,502	-0.11%
2023/10/18	26	50.07	28	50.25	49.30	-2	18,654	-0.01%
2023/10/17	22.5	52.55	9.1	52.36	51.60	13.4	18,695	0.07%
2023/10/16	22.4	54.01	5.9	54.22	53.70	16.5	18,661	0.09%
2023/10/13	10	54.31	18.4	54.24	54.70	-8.4	18,861	-0.04%
2023/10/12	11	54.16	1	53.90	54.30	10	19,063	0.05%
2023/10/11	21.4	55.55	40.4	55.69	53.90	-19	19,196	-0.10%
2023/10/06	3.1	53.51	8.1	53.69	53.80	-4.9	19,075	-0.03%
2023/10/05	12.2	53.34	0	0.00	53.60	12.2	19,149	0.06%
2023/10/04	15.7	53.41	14	53.33	53.30	1.7	19,196	0.01%
2023/10/03	8.3	54.41	3.1	54.28	54.20	5.2	19,333	0.03%
2023/10/02	7	55.04	5.2	55.19	55.00	1.8	19,460	0.01%
2023/09/28	13.5	54.81	1	54.90	54.90	12.5	19,648	0.06%
2023/09/27	28.4	54.14	6	54.40	54.40	22.4	20,053	0.11%
2023/09/26	18.7	55.17	13	55.49	54.60	5.7	20,131	0.03%
2023/09/25	7.4	56.89	10.1	56.48	56.70	-2.7	20,174	-0.01%
2023/09/22	20	55.68	9.1	55.71	55.70	10.9	20,194	0.05%
2023/09/21	17.3	54.91	12.4	55.31	55.50	4.9	20,340	0.02%
2023/09/20	9.2	56.09	8.1	56.47	56.00	1.1	20,661	0.01%
2023/09/19	40	56.91	14.7	56.41	56.20	25.3	20,917	0.12%
2023/09/18	38.1	58.61	14.1	58.93	57.60	23.9	21,299	0.11%
2023/09/15	25.5	58.24	43.6	58.40	58.00	-18	22,514	-0.08%
2023/09/14	33.7	59.72	12.2	59.43	59.20	21.4	24,361	0.09%
2023/09/13	56.2	59.98	7.5	59.95	59.90	48.7	25,282	0.19%
2023/09/12	47	60.65	28	60.85	60.50	19	25,608	0.07%
2023/09/11	73.4	62.41	44.6	62.43	60.80	28.8	25,750	0.11%
2023/09/08	57.1	61.21	35	61.32	61.90	22	25,155	0.09%
2023/09/07	3.2	60.34	21.1	60.40	60.40	-17.9	24,936	-0.07%
2023/09/06	13.1	60.26	7.5	60.29	60.30	5.6	25,092	0.02%
2023/09/05	45.7	60.18	77.2	60.15	59.50	-31.5	25,246	-0.12%
2023/09/04	39.3	62.13	20.2	61.82	61.30	19.2	25,481	0.08%
2023/09/01	52	62.37	94.2	62.53	62.40	-42.2	25,566	-0.17%
2023/08/31	47	62.48	74	62.24	62.00	-26.9	25,428	-0.11%
2023/08/30	31.6	61.16	65.4	61.14	61.60	-33.8	25,425	-0.13%
2023/08/29	76.7	60.68	77.7	60.00	61.50	-1	25,440	0.00%
2023/08/28	205.5	62.11	126.4	62.06	61.00	79	24,866	0.32%	大買/大賣/
2023/08/25	128.7	61.33	108.8	61.43	60.30	19.9	23,852	0.08%	大買/大賣/
2023/08/24	159.8	61.16	140.7	61.44	61.40	19.1	23,172	0.08%	大買/大賣/
2023/08/23	160.6	59.42	161	59.84	59.00	-0.4	22,194	0.00%	大買/大賣/
2023/08/22	9	55.01	7	54.64	55.50	2	20,868	0.01%
2023/08/21	4.4	55.15	4.3	55.43	55.50	0.1	20,986	0.00%
2023/08/18	5.3	55.16	5	54.96	54.70	0.3	21,567	0.00%
2023/08/17	15.3	55.15	17.5	54.17	55.10	-2.3	22,073	-0.01%
2023/08/16	14	53.36	20	53.68	53.80	-6	22,699	-0.03%
2023/08/15	28.2	53.92	13	53.95	53.90	15.2	23,079	0.07%
2023/08/14	19.4	54.45	6	55.08	54.00	13.4	23,352	0.06%
2023/08/11	16.2	57.05	10	57.06	56.80	6.2	23,780	0.03%
2023/08/10	12.1	58.02	54.1	58.01	58.00	-42	23,730	-0.18%
2023/08/09	34.1	58.29	24.2	58.18	58.30	9.9	23,730	0.04%
2023/08/08	45.2	58.10	34.4	57.96	57.80	10.8	23,855	0.05%
2023/08/07	5	55.68	13.1	56.24	57.20	-8.1	23,996	-0.03%
2023/08/04	7	55.80	4.1	55.83	56.10	3	24,323	0.01%
2023/08/02	15.6	55.15	12.5	55.62	55.20	3	24,828	0.01%
2023/08/01	6.1	55.58	11	54.99	54.80	-4.9	25,063	-0.02%
2023/07/31	32.1	55.64	30.3	55.55	55.50	1.7	25,683	0.01%
2023/07/28	6.2	53.75	3	53.77	53.80	3.2	26,100	0.01%
2023/07/27	6.1	54.43	24.1	54.33	54.50	-18	27,285	-0.07%
2023/07/26	19.2	53.76	7.1	54.21	53.40	12.1	28,078	0.04%
2023/07/25	9.3	53.34	10.2	53.38	54.00	-0.9	29,699	0.00%
2023/07/24	34.3	53.54	37.1	53.58	53.50	-2.8	31,348	-0.01%
2023/07/21	63	55.45	24.3	55.37	54.40	38.7	32,211	0.12%
2023/07/20	38.2	55.09	55.3	55.21	55.70	-17.1	34,259	-0.05%
2023/07/19	31.1	54.35	19.1	54.32	53.70	12	35,118	0.03%
2023/07/18	32	53.85	47.2	53.83	53.50	-15.1	35,969	-0.04%
2023/07/17	37.6	54.78	44.3	55.01	54.80	-6.8	36,519	-0.02%
2023/07/14	39.7	56.02	35	55.85	55.70	4.7	37,088	0.01%
2023/07/13	43.6	56.62	51.7	56.74	56.10	-8.1	38,925	-0.02%
2023/07/12	12.2	57.46	40	57.45	57.20	-27.9	41,165	-0.07%
2023/07/11	7.3	58.07	7.1	57.99	57.70	0.3	43,826	0.00%
2023/07/10	12.4	58.70	6.3	58.61	58.30	6.1	45,283	0.01%
2023/07/07	35.7	59.23	17.1	59.06	59.40	18.6	46,632	0.04%
2023/07/06	60.6	61.26	61.8	60.67	60.20	-1.3	47,102	0.00%
2023/07/05	69.3	62.12	45.1	62.54	61.90	24.2	47,378	0.05%
2023/07/04	25.6	61.54	17.1	61.45	61.30	8.5	47,089	0.02%
2023/07/03	35.9	60.66	37.1	60.57	61.40	-1.2	47,026	0.00%
2023/06/30	26.1	60.12	8	60.11	60.00	18.1	46,820	0.04%
2023/06/29	37.5	61.01	24	60.88	60.50	13.5	46,813	0.03%
2023/06/28	38.2	60.86	18.2	61.20	60.70	20	46,669	0.04%
2023/06/27	32.3	59.89	46.2	60.15	59.30	-13.9	46,754	-0.03%
2023/06/26	54	61.67	56.8	61.71	60.70	-2.8	47,177	-0.01%
2023/06/21	137.4	65.20	150.4	65.12	63.40	-13	46,949	-0.03%	大買/大賣/
2023/06/20	375.9	64.73	309	64.53	65.00	66.9	45,875	0.15%	大買/大賣/
2023/06/19	54.1	61.72	142.3	63.05	63.90	-88.2	43,882	-0.20%	大賣/
2023/06/16	33.4	57.92	42.9	57.97	58.10	-9.5	42,910	-0.02%
2023/06/15	27.3	56.16	36.5	56.39	57.30	-9.2	42,614	-0.02%
2023/06/14	13.2	56.36	46	56.50	56.00	-32.8	42,368	-0.08%
2023/06/13	16	56.76	27	56.76	56.60	-11	42,460	-0.03%
2023/06/12	17.3	56.78	72	56.90	56.50	-54.7	42,670	-0.13%
2023/06/09	48	57.71	69.2	57.65	57.50	-21.2	42,840	-0.05%
2023/06/08	30.1	57.61	51.7	57.98	57.70	-21.6	43,055	-0.05%
2023/06/07	19.2	57.43	48.2	57.32	57.50	-29	42,805	-0.07%
2023/06/06	21.4	56.86	29	57.26	56.40	-7.6	43,073	-0.02%
2023/06/05	46.5	57.62	137.5	57.26	57.30	-91	43,876	-0.21%	大賣/
2023/06/02	22.6	56.18	39.2	56.34	56.30	-16.7	43,546	-0.04%
2023/06/01	19	55.27	18	55.36	55.30	1	43,401	0.00%
2023/05/31	39	55.02	72	55.17	55.40	-33	43,443	-0.08%
2023/05/30	75.2	55.50	41	55.49	54.80	34.2	43,459	0.08%
2023/05/29	110.8	56.09	135.5	55.76	55.80	-24.7	43,343	-0.06%	大買/大賣/
2023/05/26	65.2	55.01	92.3	54.91	54.80	-27.1	43,222	-0.06%
2023/05/25	32.2	56.02	40.1	56.06	56.00	-8	43,100	-0.02%
2023/05/24	70.7	57.20	60	57.65	56.70	10.7	43,064	0.02%
2023/05/23	109.8	56.77	45.3	56.77	56.70	64.5	42,899	0.15%	大買/
2023/05/22	62.4	56.06	160	56.32	56.90	-97.5	42,593	-0.23%	大賣/
2023/05/19	48.1	54.49	157.2	55.05	54.20	-109.1	42,282	-0.26%	大賣/鉅額交易
2023/05/18	74	54.93	32	54.72	54.50	42	42,021	0.10%
2023/05/17	97.2	55.19	80.5	55.38	55.00	16.7	41,789	0.04%
2023/05/16	96.2	53.78	28	53.77	53.70	68.2	41,378	0.16%
2023/05/15	28.4	53.66	18	53.73	53.70	10.4	41,725	0.02%
2023/05/12	142.1	53.77	117.1	53.60	54.40	25	43,241	0.06%	大買/大賣/
2023/05/11	86.4	54.34	70.1	53.83	54.00	16.3	43,592	0.04%
2023/05/10	55.1	55.46	96	55.50	55.30	-41	43,073	-0.10%
2023/05/09	66.5	55.03	41.5	54.86	54.50	25	42,634	0.06%
2023/05/08	51	56.89	64	56.96	56.60	-13	42,096	-0.03%
2023/05/05	124.6	56.24	277.2	56.60	56.40	-152.6	41,801	-0.37%	大買/大賣/鉅額交易
2023/05/04	120.6	58.07	93.6	57.96	57.60	27.1	41,148	0.07%	大買/
2023/05/03	256.5	59.02	316.1	58.51	58.70	-59.6	40,545	-0.15%	大買/大賣/
2023/05/02	253	58.43	214.6	58.18	57.40	38.4	39,311	0.10%	大買/大賣/
2023/04/28	248.6	58.57	249.1	58.65	58.00	-0.4	38,504	0.00%	大買/大賣/
2023/04/27	208.2	57.32	308	57.47	57.50	-99.8	36,822	-0.27%	大買/大賣/
2023/04/26	155.9	55.77	128.7	55.60	55.90	27.1	35,055	0.08%	大買/大賣/
2023/04/25	485.6	57.48	380.8	57.19	56.40	104.8	34,075	0.31%	大買/大賣/鉅額交易
2023/04/24	393.1	55.93	190.2	56.14	57.50	202.9	31,803	0.64%	大買/大賣/鉅額交易
2023/04/21	185.1	54.36	230.8	53.91	54.70	-45.7	30,689	-0.15%	大買/大賣/
2023/04/20	107.4	54.74	99	54.50	54.40	8.4	29,705	0.03%	大買/
2023/04/19	150.7	56.21	197.3	56.36	56.60	-46.5	28,932	-0.16%	大買/大賣/
2023/04/18	431.3	56.84	294.9	56.18	55.90	136.4	28,155	0.48%	大買/大賣/鉅額交易
2023/04/17	319.7	57.36	409.6	56.72	58.00	-89.9	26,225	-0.34%	大買/大賣/
2023/04/14	475.2	54.65	256.7	54.35	54.20	218.5	23,870	0.92%	大買/大賣/鉅額交易
2023/04/13	203.3	51.20	250.2	51.79	52.90	-46.8	21,249	-0.22%	大買/大賣/
2023/04/12	251.7	47.27	220.4	47.42	48.15	31.2	20,124	0.16%	大買/大賣/
2023/04/11	128.5	44.37	61.4	44.01	43.80	67.2	18,629	0.36%	大買/
2023/04/10	105.7	43.68	51	43.86	44.30	54.7	18,055	0.30%	大買/
2023/04/07	4	42.18	40	42.40	42.40	-36	17,575	-0.20%
2023/04/06	9	42.08	12.9	42.01	42.00	-3.9	17,668	-0.02%
2023/03/31	11.1	41.74	0.2	41.80	41.65	10.9	17,716	0.06%
2023/03/30	5.5	41.72	7.1	41.79	41.85	-1.6	17,689	-0.01%
2023/03/29	1	41.55	22.2	41.53	41.55	-21.2	17,597	-0.12%
2023/03/28	67.7	41.60	82	41.93	41.20	-14.3	17,588	-0.08%
2023/03/27	85	43.78	57	43.67	43.20	28	17,093	0.16%
2023/03/24	77.3	42.13	19.1	42.15	42.45	58.2	16,439	0.35%
2023/03/23	57.2	41.66	42.1	41.74	41.75	15.1	16,380	0.09%
2023/03/22	15	40.86	16.2	40.79	40.85	-1.1	16,148	-0.01%
2023/03/21	63.1	41.11	36	41.15	41.00	27.1	16,101	0.17%
2023/03/20	34	41.07	37.7	41.00	41.00	-3.7	16,040	-0.02%
2023/03/17	13	40.27	39	40.46	40.25	-26	16,072	-0.16%
2023/03/16	40	40.18	14	40.31	40.20	26	16,215	0.16%
2023/03/15	62	40.79	75.4	41.02	41.00	-13.4	16,594	-0.08%
2023/03/14	62.2	39.49	142.1	39.35	39.85	-80	16,663	-0.48%	大賣/
2023/03/13	183.5	38.70	94.1	39.04	38.95	89.4	17,010	0.53%	大買/
2023/03/10	41.4	41.05	79	41.14	40.90	-37.6	17,105	-0.22%
2023/03/09	64.1	41.03	126.4	41.62	42.05	-62.3	17,023	-0.37%	大賣/
2023/03/08	163.9	41.20	198	41.05	41.00	-34.1	16,777	-0.20%	大買/大賣/
2023/03/07	4.3	38.99	24.6	39.11	39.40	-20.3	16,726	-0.12%
2023/03/06	22.4	38.79	13.4	38.85	38.65	9	16,633	0.05%
2023/03/03	7	38.29	10.5	38.42	38.40	-3.5	16,513	-0.02%
2023/03/02	75.1	38.09	11	37.72	37.85	64.1	16,435	0.39%
2023/03/01	50.2	38.00	9	38.04	38.00	41.2	16,423	0.25%
2023/02/24	8.2	38.63	11	38.58	38.50	-2.8	16,568	-0.02%
2023/02/23	8.2	39.00	8.3	39.03	39.20	-0.1	16,400	0.00%
2023/02/22	29.1	38.69	62	38.86	39.20	-33	16,303	-0.20%
2023/02/21	121.4	38.95	106	39.40	38.80	15.4	16,229	0.09%	大買/大賣/
2023/02/20	51	38.98	52.7	38.89	38.80	-1.7	15,930	-0.01%
2023/02/17	63.5	38.53	92	38.68	38.50	-28.5	15,735	-0.18%
2023/02/16	8.2	37.99	22.5	37.74	38.00	-14.3	15,357	-0.09%
2023/02/15	7.1	37.62	19	37.46	37.30	-11.9	15,226	-0.08%
2023/02/14	28.5	37.21	37.5	37.30	37.60	-9	15,097	-0.06%
2023/02/13	133.3	37.51	73.6	37.52	37.65	59.7	15,039	0.40%	大買/
2023/02/10	279	38.67	245.2	38.94	37.95	33.9	14,717	0.23%	大買/大賣/
2023/02/09	62.7	37.37	80.7	37.32	37.35	-18	13,007	-0.14%
2023/02/08	11	35.85	30.2	35.95	35.90	-19.2	12,322	-0.16%
2023/02/07	6	35.42	5	35.50	35.45	1	12,217	0.01%
2023/02/06	6.1	35.48	17	35.47	35.50	-10.9	12,254	-0.09%
2023/02/03	12.2	34.88	78	34.92	34.95	-65.8	12,155	-0.54%
2023/02/02	50.3	34.47	20	34.78	34.45	30.3	12,027	0.25%
2023/02/01	90	34.59	50	35.03	34.55	40	11,897	0.34%
2023/01/31	2	34.43	9	34.62	34.60	-7	11,785	-0.06%
2023/01/30	24	34.24	6	34.51	34.10	18	11,767	0.15%
2023/01/17	14	34.21	0	0.00	34.15	14	11,749	0.12%
2023/01/16	15	34.32	5	34.30	34.40	10	11,809	0.08%
2023/01/13	10.1	34.74	1	34.75	34.70	9.1	11,871	0.08%
2023/01/12	21.2	34.96	1	35.15	34.85	20.2	11,970	0.17%
2023/01/11	16	35.18	53	35.43	35.05	-37	11,993	-0.31%
2023/01/10	17.1	34.97	1	34.85	34.80	16.1	11,948	0.13%
2023/01/09	38.1	35.04	10	35.13	34.95	28.1	11,937	0.24%
2023/01/06	13.3	35.28	15	35.45	35.25	-1.7	11,951	-0.01%
2023/01/05	12	35.23	35	35.42	35.25	-23	12,024	-0.19%
2023/01/04	12	35.20	12.5	35.33	35.45	-0.5	11,953	0.00%
2023/01/03	5.1	35.33	0	0.00	35.40	5.1	11,892	0.04%
2022/12/30	77	35.96	84.1	35.83	35.75	-7.1	11,774	-0.06%
2022/12/29	21.1	34.92	14	35.02	35.10	7.1	11,294	0.06%
2022/12/28	13.1	35.15	18.2	35.28	35.10	-5.1	11,223	-0.05%
2022/12/27	11.8	35.36	8	35.40	35.00	3.8	11,126	0.03%
2022/12/26	19.3	35.41	27	35.29	35.25	-7.7	11,028	-0.07%
2022/12/23	31	34.09	81.1	34.52	34.55	-50.1	10,789	-0.46%
2022/12/22	8.2	33.44	4	33.55	33.50	4.2	10,626	0.04%
2022/12/21	28	33.38	4	33.40	33.25	24	10,653	0.22%
2022/12/20	22	33.76	10	33.40	33.30	12	10,740	0.11%
2022/12/19	25.1	34.62	7	34.44	34.40	18.1	10,836	0.17%
2022/12/16	17.1	34.89	3	35.17	34.95	14.1	10,808	0.13%
2022/12/15	26.1	35.72	33	35.68	35.95	-6.9	10,663	-0.07%
2022/12/14	25	34.63	71	34.79	35.00	-46	10,373	-0.44%
2022/12/13	11	34.50	3	34.72	34.35	8	10,265	0.08%
2022/12/12	10	34.63	11.7	34.90	34.85	-1.7	10,170	-0.02%
2022/12/09	88.5	35.23	32	35.25	34.85	56.5	10,069	0.56%
2022/12/08	48	35.73	17	35.54	35.20	31	9,939	0.31%
2022/12/07	59	35.87	70.2	35.66	35.85	-11.2	9,652	-0.12%
2022/12/06	45.2	36.07	40.3	35.80	35.60	4.9	9,049	0.05%
2022/12/05	66.1	36.67	43.5	36.57	36.25	22.6	8,693	0.26%
2022/12/02	53.1	34.35	96.5	34.69	34.80	-43.4	7,945	-0.55%
2022/12/01	23	33.23	15	33.41	33.10	8	7,385	0.11%
2022/11/30	127.1	33.21	34	33.27	33.40	93.1	7,203	1.29%	大買/
2022/11/29	106	33.93	130.1	34.19	33.90	-24.1	6,738	-0.36%	大買/大賣/
2022/11/28	31	31.91	58	31.91	31.90	-27	5,674	-0.48%
2022/11/25	22.1	31.44	21.1	31.68	31.40	1.1	5,575	0.02%
2022/11/24	35	31.32	51	31.30	31.40	-16	5,571	-0.29%
2022/11/23	30.2	31.73	54	31.73	31.55	-23.8	5,518	-0.43%
2022/11/22	119	31.69	244	31.69	31.55	-125	5,426	-2.30%	大買/大賣/鉅額交易
2022/11/21	28	30.98	9	31.23	30.90	19	5,128	0.37%
2022/11/18	78	30.91	43	31.07	31.05	35	5,115	0.68%
2022/11/17	69.2	30.65	1	30.85	30.60	68.2	5,066	1.35%
2022/11/16	53	31.24	35	31.56	31.05	18	4,972	0.36%
2022/11/15	29	31.00	2	31.40	30.95	27	4,857	0.56%
2022/11/14	10	30.97	6	31.22	31.15	4	4,831	0.08%
2022/11/11	38.1	31.14	16	31.56	30.90	22.1	4,846	0.46%
2022/11/10	3	30.90	8	31.05	31.10	-5	4,916	-0.10%
2022/11/09	79	31.15	11	31.35	31.05	68	5,034	1.35%
2022/11/08	114.3	31.95	26	32.01	31.60	88.3	4,958	1.78%	大買/
2022/11/07	3	33.03	4	33.24	33.05	-1	4,776	-0.02%
2022/11/04	15.3	32.83	9	32.67	32.65	6.3	4,807	0.13%
2022/11/03	9.3	32.63	24	32.93	33.10	-14.7	4,848	-0.30%
2022/11/02	9.1	32.65	19	32.63	32.45	-9.9	4,956	-0.20%
2022/11/01	5	31.85	4	31.68	31.80	1	5,247	0.02%
2022/10/31	1	31.40	6.1	31.39	31.35	-5.1	5,441	-0.09%
2022/10/28	6.3	31.21	4	31.55	30.60	2.3	5,701	0.04%
2022/10/27	2	31.30	0	0.00	31.20	2	6,360	0.03%
2022/10/26	1.2	30.94	1	31.10	31.05	0.2	7,147	0.00%
2022/10/25	11	31.76	2	31.53	31.35	9	7,599	0.12%
2022/10/24	4	32.24	13	32.37	32.30	-9	7,643	-0.12%
2022/10/21	3	30.64	120.2	31.07	31.60	-117.2	7,662	-1.53%	大賣/鉅額交易
2022/10/20	64.4	30.48	6	30.83	30.25	58.4	7,750	0.75%
2022/10/19	35.2	31.20	11	31.29	31.15	24.2	7,706	0.31%
2022/10/18	27.1	31.42	2	31.35	31.30	25.1	7,721	0.33%
2022/10/17	1	31.50	2.1	31.70	31.80	-1.1	7,877	-0.01%
2022/10/14	22	31.42	20	31.53	31.45	2	8,017	0.03%
2022/10/13	14	31.39	10	31.35	31.15	4	8,057	0.05%
2022/10/12	14	33.00	3	32.90	32.90	11	8,015	0.14%
2022/10/11	9	33.57	10	33.36	33.55	-1	8,125	-0.01%
2022/10/07	9	33.44	4	33.48	33.45	5	8,286	0.06%
2022/10/06	7	34.05	5.1	34.00	33.95	1.9	8,551	0.02%
2022/10/05	4	34.31	1	34.40	34.10	3	9,131	0.03%
2022/10/04	1	34.35	7	34.49	34.35	-6	9,375	-0.06%
2022/10/03	1.1	33.86	1	33.95	34.15	0.1	9,695	0.00%
2022/09/30	8.1	33.32	6	33.40	33.80	2.1	9,935	0.02%
2022/09/29	23	34.23	6	34.28	34.00	17	10,071	0.17%
2022/09/28	10	34.38	18	34.43	33.70	-8	10,280	-0.08%
2022/09/27	12.1	34.51	8	34.74	34.15	4.1	10,620	0.04%
2022/09/26	33	36.13	33	35.68	35.55	0	10,875	0.00%
2022/09/23	10	36.28	1	36.25	36.10	9	11,223	0.08%
2022/09/22	2	35.65	7	35.81	35.95	-5	11,423	-0.04%
2022/09/21	1.1	35.51	6	35.85	35.55	-4.9	11,592	-0.04%
2022/09/20	2	35.75	7	35.92	36.10	-5	11,680	-0.04%
2022/09/16	5	36.02	17	36.14	36.05	-12	11,941	-0.10%
2022/09/15	10	37.10	10	36.83	36.55	0	12,241	0.00%
2022/09/14	5	36.70	17	36.51	36.85	-12	12,686	-0.09%
2022/09/13	9.1	36.85	7	36.59	36.70	2.1	13,391	0.02%
2022/09/12	57	36.51	56	36.71	36.80	1	15,449	0.01%
2022/09/08	10	35.85	6.4	36.02	36.00	3.6	16,498	0.02%
2022/09/07	61	35.90	9	35.78	35.75	52	17,074	0.30%
2022/09/06	8	35.81	11	35.85	35.60	-3	17,122	-0.02%
2022/09/05	3	35.55	7	35.69	35.35	-4	17,077	-0.02%
2022/09/02	3	35.35	6	35.25	35.20	-3	17,101	-0.02%
2022/09/01	10	35.32	17	35.39	35.25	-7	17,091	-0.04%
2022/08/31	2	35.50	20	35.42	35.50	-18	17,113	-0.11%
2022/08/30	6	35.25	6	35.25	35.15	0	17,109	0.00%
2022/08/29	9	35.13	4	35.29	35.00	5	17,110	0.03%
2022/08/26	50	35.88	14	36.01	35.80	36	17,097	0.21%
2022/08/25	19	35.79	6	35.77	35.75	13	17,140	0.08%
2022/08/24	6	35.93	15	35.71	35.75	-9	17,235	-0.05%
2022/08/23	12	35.53	5	35.79	35.90	7	17,266	0.04%
2022/08/22	14	35.22	5	35.20	35.20	9	17,223	0.05%
2022/08/19	8	35.41	14	35.31	35.10	-6	17,273	-0.03%
2022/08/18	9.1	35.15	13.9	35.17	35.40	-4.7	17,291	-0.03%
2022/08/17	12	35.14	22	35.10	35.05	-10	17,429	-0.06%
2022/08/16	19.1	36.48	9	36.31	35.60	10.1	17,431	0.06%
2022/08/15	31.1	36.85	11	37.01	36.90	20.1	17,493	0.11%
2022/08/12	6	37.10	16.2	37.23	37.00	-10.2	17,579	-0.06%
2022/08/11	6	37.08	47	37.15	36.80	-41	17,572	-0.23%
2022/08/10	3	36.78	15	37.01	36.75	-12	17,554	-0.07%
2022/08/09	22.2	37.04	6	37.20	37.15	16.2	17,517	0.09%
2022/08/08	36.1	37.20	39.4	37.33	37.00	-3.4	17,402	-0.02%
2022/08/05	37.2	35.91	13	35.92	35.95	24.2	17,068	0.14%
2022/08/04	27.1	36.65	35	36.19	36.00	-7.9	16,971	-0.05%
2022/08/03	110.5	36.84	194.1	36.87	37.10	-83.6	16,796	-0.50%	大買/大賣/
2022/08/02	153.1	37.80	173.1	38.04	38.20	-20	16,240	-0.12%	大買/大賣/
2022/08/01	47.2	36.85	65	36.96	37.35	-17.9	15,602	-0.11%
2022/07/29	6	35.40	60.2	35.65	35.90	-54.2	15,172	-0.36%
2022/07/28	13.3	35.53	7	35.39	35.25	6.3	15,100	0.04%
2022/07/27	18	35.77	33	35.91	35.90	-15	15,046	-0.10%
2022/07/26	23	35.00	26	35.03	35.20	-3	14,971	-0.02%
2022/07/25	12	35.05	5	35.26	34.95	7	14,971	0.05%
2022/07/22	43	35.03	9.2	34.94	35.00	33.8	14,970	0.23%
2022/07/21	37.4	34.81	21	34.66	34.70	16.4	14,968	0.11%
2022/07/20	4	35.00	24.3	35.38	35.35	-20.3	15,124	-0.13%
2022/07/19	3.3	35.11	6	34.90	35.00	-2.7	15,270	-0.02%
2022/07/18	10	35.02	4	35.34	35.00	6	15,522	0.04%
2022/07/15	40	34.74	36.4	35.00	35.10	3.6	15,567	0.02%
2022/07/14	42	35.92	29	35.76	35.85	13	15,585	0.08%
2022/07/13	69.4	35.84	71	35.83	36.05	-1.6	15,513	-0.01%
2022/07/12	34	34.29	36	34.10	34.25	-2	15,255	-0.01%
2022/07/11	25	34.23	79	34.20	34.35	-54	15,535	-0.35%
2022/07/08	39.1	33.61	42	33.40	32.75	-2.9	15,691	-0.02%
2022/07/07	20	33.68	8	33.86	33.40	12	15,583	0.08%
2022/07/06	59	34.32	36	34.12	33.85	23	15,517	0.15%
2022/07/05	38	33.83	50	33.88	34.70	-12	15,350	-0.08%
2022/07/04	31	33.03	29	33.01	33.10	2	14,928	0.01%
2022/07/01	57.2	33.51	53	33.00	32.55	4.2	14,518	0.03%
2022/06/30	42	32.49	30	32.89	32.35	12	13,940	0.09%
2022/06/29	18	32.81	221	32.38	32.20	-203	13,691	-1.48%	大賣/鉅額交易
2022/06/28	11	32.24	20	32.12	32.15	-9	13,485	-0.07%
2022/06/27	11.8	31.90	17	32.03	31.85	-5.2	13,380	-0.04%
2022/06/24	20	31.27	31	31.44	31.75	-11	13,262	-0.08%
2022/06/23	33.1	31.67	79.1	31.87	31.15	-46	13,081	-0.35%
2022/06/22	93.2	32.06	58	32.99	31.35	35.2	12,740	0.28%
2022/06/21	163.1	34.10	181	33.95	34.40	-17.9	12,182	-0.15%	大買/大賣/
2022/06/20	394	37.49	248	36.81	34.40	146	11,440	1.28%	大買/大賣/鉅額交易
2022/06/17	188	36.45	217	35.82	38.20	-29	9,329	-0.31%	大買/大賣/
2022/06/16	58	35.17	110.4	34.66	34.75	-52.3	8,190	-0.64%	大賣/
2022/06/15	9.1	33.90	6	33.90	34.00	3.1	7,566	0.04%
2022/06/14	3	33.50	7	33.45	33.45	-4	7,473	-0.05%
2022/06/13	0	33.55	6	33.32	33.45	-6	7,447	-0.08%
2022/06/10	0	33.55	0.3	33.65	33.45	-0.3	7,403	0.00%
2022/06/09	2	33.83	16	33.90	33.95	-14	7,389	-0.19%
2022/06/08	5.6	33.82	15	34.02	34.05	-9.4	7,334	-0.13%
2022/06/07	5	33.41	10	33.61	33.60	-5	7,289	-0.07%
2022/06/06	3	33.00	5.5	33.06	32.95	-2.5	7,260	-0.03%
2022/06/02	69	33.36	2	33.38	33.40	67	7,273	0.92%
2022/06/01	8	34.07	2	34.35	33.90	6	7,222	0.08%
2022/05/31	2	34.40	1	34.45	34.10	1	7,105	0.01%
2022/05/30	4	33.98	8	34.15	34.20	-4	7,023	-0.06%
2022/05/27	13	33.90	5.2	34.28	33.50	7.8	6,976	0.11%
2022/05/26	10	34.10	3.3	34.21	33.95	6.7	6,926	0.10%
2022/05/25	26	34.31	22	34.33	33.85	4	6,836	0.06%
2022/05/24	13.1	34.25	2	34.18	34.00	11.1	6,625	0.17%
2022/05/23	15.1	33.85	132	34.18	33.75	-116.9	6,483	-1.80%	大賣/鉅額交易
2022/05/20	17	33.51	9	33.37	33.30	8	6,281	0.13%
2022/05/19	20	32.54	4	32.60	32.45	16	6,117	0.26%
2022/05/18	16	32.38	11.2	32.88	32.80	4.8	6,131	0.08%
2022/05/17	6	32.27	36	32.44	32.50	-30	6,135	-0.49%
2022/05/16	8.1	31.61	9	31.74	31.95	-0.9	6,090	-0.01%
2022/05/13	9	31.64	2	31.85	31.55	7	6,042	0.12%
2022/05/12	77	31.47	23.6	31.87	31.15	53.4	5,992	0.89%
2022/05/11	3	33.08	1	33.05	32.90	2	5,844	0.03%
2022/05/10	46	32.27	1.2	33.29	33.60	44.8	5,743	0.78%
2022/05/09	48	32.68	67	33.02	32.55	-19	5,606	-0.34%
2022/05/06	0.1	32.70	13	32.51	32.50	-13	5,441	-0.24%
2022/05/05	13	32.60	19.1	32.71	32.50	-6.1	5,378	-0.11%
2022/05/04	36.1	32.31	19.9	32.53	32.25	16.1	5,328	0.30%
2022/05/03	93	33.12	76	33.99	32.85	17	5,266	0.32%
2022/04/29	28.3	33.10	26	33.39	33.20	2.3	5,153	0.04%
2022/04/28	15.1	33.01	11.3	32.93	33.20	3.8	5,071	0.07%
2022/04/27	92.5	33.20	15.3	33.14	33.25	77.2	4,986	1.55%
2022/04/26	6.2	34.81	90.3	33.82	34.20	-84	4,794	-1.75%
2022/04/25	9	34.39	5	34.30	34.20	4	4,451	0.09%
2022/04/22	6	34.18	109.3	33.80	34.70	-103.3	4,162	-2.48%	大賣/鉅額交易
2022/04/21	54	33.06	23.5	33.02	32.80	30.5	3,836	0.80%
2022/04/20	14.6	33.85	105.2	34.08	33.80	-90.6	3,651	-2.48%	大賣/
2022/04/19	14.4	33.48	38	33.41	34.00	-23.6	3,416	-0.69%
2022/04/18	105.8	33.54	37.3	33.50	33.50	68.5	3,197	2.14%	大買/
2022/04/15	157	33.31	70	33.14	33.75	87	2,960	2.94%	大買/
2022/04/14	159	32.12	55.4	32.11	32.30	103.6	2,484	4.17%	大買/鉅額交易
2022/04/13	6	30.75	78.3	30.84	30.85	-72.3	2,029	-3.56%
2022/04/12	130	30.46	128	30.59	30.70	2	1,866	0.11%	大買/大賣/
2022/04/11	7	30.09	9.3	30.02	29.80	-2.3	1,758	-0.13%
2022/04/08	0	0.00	20	29.30	29.30	-20	1,654	-1.21%
2022/04/07	0.1	29.20	1	29.50	29.20	-0.9	1,654	-0.06%
2022/04/06	0	0.00	2	29.30	29.35	-2	1,709	-0.12%
2022/03/31	5.1	29.50	0	0.00	29.35	5.1	1,747	0.29%
2022/03/30	1	29.40	0	0.00	29.35	1	1,749	0.06%
2022/03/29	3.2	29.28	0	29.55	29.30	3.2	1,756	0.18%
2022/03/28	0	0.00	6	29.40	29.50	-6	1,756	-0.34%
2022/03/24	0	0.00	3	29.60	29.70	-3	1,762	-0.17%
2022/03/23	0	0.00	2	29.78	29.85	-2	1,764	-0.11%
2022/03/18	5	29.48	3	29.58	29.55	2	1,765	0.11%
2022/03/17	0	0.00	1	29.40	29.50	-1	1,765	-0.06%
2022/03/16	7	28.87	0	0.00	29.10	7	1,764	0.40%
2022/03/15	2	29.10	1	29.15	29.00	1	1,762	0.06%
2022/03/14	3	29.30	1	29.25	29.30	2	1,770	0.11%
2022/03/11	2.3	29.42	0.2	29.50	29.40	2.1	1,804	0.12%
2022/03/10	5	29.70	2	29.70	29.75	3	1,823	0.16%
2022/03/09	1	28.90	5	29.13	29.25	-4	1,821	-0.22%
2022/03/08	11	28.85	1	28.75	28.75	10	1,808	0.55%
2022/03/07	1.3	29.67	0.2	29.75	29.55	1.1	1,761	0.06%
2022/03/02	0	0.00	4	29.99	30.15	-4	1,816	-0.22%
2022/03/01	5	30.63	14	30.25	30.05	-9	1,838	-0.49%
2022/02/25	3	29.60	1	29.70	29.55	2	1,820	0.11%
2022/02/24	8.1	29.58	5	29.54	29.45	3.1	1,850	0.16%
2022/02/23	4.1	29.79	3	29.93	29.90	1.1	1,868	0.06%
2022/02/22	4.1	29.64	3.3	30.13	29.95	0.8	1,908	0.04%
2022/02/21	5.2	30.13	1	30.25	30.05	4.2	1,957	0.21%
2022/02/18	16	30.09	15	30.19	30.15	1	2,008	0.05%
2022/02/17	3	29.83	20	29.95	29.95	-17	2,144	-0.79%
2022/02/16	0	29.60	0	0.00	29.45	0	2,102	0.00%
2022/02/15	1.1	29.27	1	29.30	29.35	0.1	2,122	0.01%
2022/02/14	6	29.23	0	0.00	29.25	6	2,127	0.28%
2022/02/11	2	29.63	0	0.00	29.60	2	2,141	0.09%
2022/02/10	6	29.64	0	0.00	29.65	6	2,169	0.28%
2022/02/09	6	29.65	3	29.65	29.75	3	2,200	0.14%
2022/02/08	0	0.00	1	29.70	29.70	-1	2,206	-0.05%
2022/01/26	0	0.00	2	29.18	29.10	-2	2,237	-0.09%
2022/01/25	3	29.10	0	0.00	29.05	3	2,263	0.13%
2022/01/21	1	29.50	0	0.00	29.45	1	2,236	0.04%
2022/01/20	2	29.68	13	29.75	29.80	-11	2,224	-0.49%
2022/01/19	1	29.60	5	29.70	29.70	-4	2,234	-0.18%
2022/01/18	1	29.75	1	29.75	29.65	0	2,228	0.00%
2022/01/17	3	29.62	0	0.00	29.70	3	2,239	0.13%
2022/01/14	0	0.00	2	29.85	29.80	-2	2,257	-0.09%
2022/01/13	3	30.07	11	30.05	30.15	-8	2,254	-0.36%
2022/01/12	9	29.70	1	29.85	29.70	8	2,230	0.36%
2022/01/11	3	29.93	0	0.00	29.95	3	2,228	0.13%
2022/01/10	54	30.73	14	30.77	30.40	40	2,201	1.82%
2022/01/07	3	30.02	21	30.12	29.95	-18	2,108	-0.85%
2022/01/06	1	30.00	115	29.99	29.65	-114	2,037	-5.60%	大賣/鉅額交易
2022/01/05	0	0.00	1	29.60	29.55	-1	1,997	-0.05%
2022/01/03	1	29.25	0	0.00	29.30	1	1,983	0.05%
2021/12/30	12	29.36	1	29.55	29.35	11	1,985	0.55%
2021/12/29	98	29.49	94	29.74	29.60	4	1,970	0.20%
2021/12/28	9	29.68	0	0.00	29.55	9	1,915	0.47%
2021/12/27	0	0.00	4	29.73	29.70	-4	1,915	-0.21%
2021/12/23	2	29.38	3	29.48	29.35	-1	1,926	-0.05%
2021/12/22	0	0.00	0.1	29.40	29.10	-0.1	1,931	0.00%
2021/12/20	10	28.98	3	29.00	29.00	7	1,922	0.36%
2021/12/17	4	29.01	0	0.00	29.10	4	1,928	0.21%
2021/12/16	0	0.00	15	29.04	29.10	-15	1,939	-0.77%
2021/12/15	0	29.05	1	29.10	29.00	-1	1,959	-0.05%
2021/12/14	6	29.13	7	29.13	29.00	-1	1,973	-0.05%
2021/12/13	0	29.60	0	0.00	29.45	0	1,975	0.00%
2021/12/10	2	29.33	5	29.56	29.55	-3	1,999	-0.15%
2021/12/09	76	29.61	8	29.60	29.55	68	2,023	3.36%
2021/12/08	0	0.00	62	29.86	29.65	-62	2,041	-3.04%
2021/12/07	17	30.13	10	30.12	29.95	7	2,038	0.34%
2021/12/06	2	29.75	5	29.66	29.75	-3	2,040	-0.15%
2021/12/03	2.9	29.31	0	0.00	29.35	2.9	2,068	0.14%
2021/12/02	1.3	29.07	0	0.00	29.05	1.3	2,084	0.06%
2021/12/01	6.1	29.05	2	29.15	29.20	4.1	2,127	0.19%
2021/11/30	54	29.35	1	29.45	29.00	53	2,148	2.47%
2021/11/29	36.2	29.03	38	29.31	29.20	-1.8	2,151	-0.08%
2021/11/26	11	29.91	11	30.01	29.80	0	2,116	0.00%
2021/11/25	1	30.50	22	30.65	30.40	-21	2,090	-1.00%
2021/11/24	11	30.45	58.5	30.55	30.55	-47.5	2,070	-2.29%
2021/11/23	60	30.00	31	29.85	30.20	29	2,019	1.44%
2021/11/22	1	30.35	0	0.00	30.40	1	1,998	0.05%
2021/11/19	3	30.20	6	30.06	30.25	-3	1,969	-0.15%
2021/11/18	5	30.24	103	30.11	30.35	-98	1,928	-5.08%	大賣/
2021/11/17	35	30.03	15	30.03	30.00	20	1,854	1.08%
2021/11/16	2.3	30.11	121	29.97	29.80	-118.7	1,794	-6.61%	大賣/鉅額交易
2021/11/15	109	29.03	0	0.00	29.00	109	1,619	6.73%	大買/鉅額交易
2021/11/12	12	29.02	25	29.20	29.25	-13	1,622	-0.80%
2021/11/10	1	29.00	0	0.00	28.95	1	1,709	0.06%
2021/11/09	1	29.30	0	0.00	29.35	1	1,728	0.06%
2021/11/08	1	29.00	6	29.08	29.15	-5	1,715	-0.29%
2021/11/05	1	28.60	3	28.70	28.70	-2	1,730	-0.12%
2021/11/04	4	28.86	1	28.90	28.80	3	1,755	0.17%
2021/11/03	5	28.64	4	28.71	28.65	1	1,774	0.06%
2021/11/02	5	28.76	4	28.69	28.75	1	1,772	0.06%
2021/10/29	4	28.23	0	0.00	28.20	4	1,824	0.22%
2021/10/27	0	0.00	2	28.15	28.25	-2	2,126	-0.09%
2021/10/26	0	28.15	1	28.10	28.10	-1	2,138	-0.05%
2021/10/25	1	27.95	0	0.00	28.10	1	2,173	0.05%
2021/10/22	6	27.98	0	0.00	27.95	6	2,200	0.27%
2021/10/21	1	28.20	0	0.00	28.15	1	2,230	0.04%
2021/10/19	1	28.35	0	0.00	28.45	1	2,374	0.04%
2021/10/18	2	28.35	0	0.00	28.25	2	2,400	0.08%
2021/10/15	0	0.00	1	28.30	28.20	-1	2,420	-0.04%
2021/10/13	3	27.90	1	27.95	28.10	2	2,449	0.08%
2021/10/12	1	27.85	1	28.10	28.00	0	2,482	0.00%
2021/10/08	1	28.10	0	0.00	28.15	1	2,500	0.04%
2021/10/07	0	0.00	5	28.35	28.40	-5	2,513	-0.20%
2021/10/06	0	0.00	0	28.25	28.05	0	2,521	0.00%
2021/10/05	1	27.95	1	28.30	28.45	0	2,526	0.00%
2021/10/04	1	28.30	13	28.45	28.25	-12	2,547	-0.47%
2021/10/01	17	28.34	2.5	28.25	28.15	14.5	2,552	0.57%
2021/09/30	1.4	28.02	0	0.00	28.60	1.4	2,560	0.05%
2021/09/29	7	27.88	0	0.00	28.10	7	2,558	0.27%
2021/09/28	4	28.01	0	0.00	28.20	4	2,560	0.16%
2021/09/27	7	28.16	0	0.00	28.10	7	2,578	0.27%
2021/09/24	3	28.18	1	28.40	28.20	2	2,599	0.08%
2021/09/23	1	28.25	1	28.35	28.35	0	2,616	0.00%
2021/09/22	5	28.00	1	27.95	28.25	4	2,650	0.15%
2021/09/17	0	0.00	6	28.41	28.35	-6	2,882	-0.21%
2021/09/16	0	0.00	1	28.20	28.25	-1	2,897	-0.03%
2021/09/15	2	28.00	0	0.00	28.10	2	2,938	0.07%
2021/09/14	0	0.00	2	27.93	27.95	-2	3,017	-0.07%
2021/09/13	5.1	27.26	0	0.00	27.35	5.1	3,292	0.15%
2021/09/09	4	27.28	263	27.29	27.30	-259	3,434	-7.54%	大賣/鉅額交易
2021/09/08	33	27.49	0	0.00	27.40	33	3,401	0.97%
2021/09/07	13	27.90	1.2	28.00	27.90	11.8	3,370	0.35%
2021/09/06	0.1	28.40	0	0.00	28.10	0.1	3,378	0.00%
2021/09/03	1.1	28.63	0.1	28.80	28.65	1.1	3,337	0.03%
2021/09/02	12	28.92	0	0.00	28.90	12	3,334	0.36%
2021/09/01	4	29.00	0	0.00	29.00	4	3,338	0.12%
2021/08/31	2	28.98	1	29.05	29.15	1	3,352	0.03%
2021/08/30	3	28.95	3	29.15	29.00	0	3,383	0.00%
2021/08/27	4	29.00	5	29.05	29.10	-1	3,501	-0.03%
2021/08/26	1	29.00	0	0.00	29.10	1	3,738	0.03%
2021/08/25	1	29.10	0.2	29.17	29.15	0.8	3,738	0.02%
2021/08/24	0	0.00	0.1	29.20	29.30	-0.1	3,733	0.00%
2021/08/20	0	0.00	13	28.80	28.90	-13	3,751	-0.35%
2021/08/19	5.1	29.04	10	28.90	28.95	-4.9	3,743	-0.13%
2021/08/18	4	29.00	9	29.14	29.45	-5	3,722	-0.13%
2021/08/17	31	29.39	28	29.36	29.30	3	3,701	0.08%
2021/08/16	14	30.10	10	30.10	29.45	4	3,687	0.11%
2021/08/13	3	30.25	3	30.33	30.20	0	3,583	0.00%
2021/08/12	1	30.30	1	30.20	30.25	0	3,542	0.00%
2021/08/11	0	0.00	20.2	30.50	29.95	-20.2	3,535	-0.57%
2021/08/10	5	30.10	63	30.12	30.20	-58	3,511	-1.65%
2021/08/09	1	29.90	5	30.04	30.00	-4	3,526	-0.11%
2021/08/06	65	29.72	2	29.65	29.80	63	3,516	1.79%
2021/08/05	9	29.63	1	29.79	29.70	8	3,543	0.22%
2021/08/04	107	30.00	7	29.88	29.85	100	3,632	2.75%	大買/
2021/08/03	69.4	30.80	12.1	30.63	30.50	57.4	3,618	1.59%
2021/08/02	34	30.77	50	30.48	30.90	-16	3,548	-0.45%
2021/07/30	3	29.95	13	29.90	29.80	-10	3,339	-0.30%
2021/07/29	14	29.94	3	29.97	30.00	11	3,343	0.33%
2021/07/28	7	29.78	3	29.70	29.80	4	3,342	0.12%
2021/07/27	2	30.05	15	29.98	30.00	-13	3,385	-0.38%
2021/07/26	161	30.01	46	29.92	29.85	115	3,374	3.41%	大買/鉅額交易
2021/07/23	7	29.60	152	29.66	29.55	-145	3,343	-4.34%	大賣/鉅額交易
2021/07/22	0	0.00	2.2	29.15	29.00	-2.2	3,339	-0.06%
2021/07/21	0	0.00	4	28.73	28.65	-4	3,365	-0.12%
2021/07/19	7	28.98	11	29.05	29.25	-4	3,503	-0.11%
2021/07/16	2	29.10	1	29.10	29.10	1	3,742	0.03%
2021/07/15	5	28.55	6	28.67	28.65	-1	3,764	-0.03%
2021/07/13	0	0.00	1	28.65	28.55	-1	4,110	-0.02%
2021/07/12	0	0.00	26.5	28.81	28.80	-26.5	4,147	-0.64%
2021/07/09	50	28.62	1	28.55	28.55	49	4,213	1.16%
2021/07/08	7	28.81	6	28.88	28.85	1	4,279	0.02%
2021/07/07	22	28.90	0	0.00	28.85	22	4,283	0.51%
2021/07/06	0	0.00	1.1	29.00	29.00	-1.1	4,282	-0.02%
2021/07/05	2	28.75	2	28.85	28.95	0	4,284	0.00%
2021/07/02	16	28.90	2	28.85	28.90	14	4,283	0.33%
2021/07/01	12	29.01	3	29.20	29.00	9	4,276	0.21%
2021/06/30	0	0.00	10	29.41	29.15	-10	4,275	-0.23%
2021/06/29	78	29.12	5	29.07	29.10	73	4,272	1.71%
2021/06/28	7	30.01	81	29.99	29.65	-74	4,246	-1.74%
2021/06/25	70	29.60	5	29.70	29.50	65	4,015	1.62%
2021/06/24	34	29.64	10	29.83	29.75	24	4,006	0.60%
2021/06/23	24	30.02	130	30.01	29.70	-106	3,958	-2.68%	大賣/鉅額交易
2021/06/22	14	30.33	49	30.15	29.85	-35	3,860	-0.91%
2021/06/21	17	29.66	15	29.50	29.55	2	3,570	0.06%
2021/06/18	3.1	29.33	26	29.28	29.20	-22.9	3,472	-0.66%
2021/06/17	0	0.00	11	28.60	28.85	-11	3,433	-0.32%
2021/06/16	2	28.55	0	0.00	28.50	2	3,456	0.06%
2021/06/15	20	28.46	5	28.46	28.60	15	3,456	0.43%
2021/06/11	10	28.85	4.4	28.86	28.75	5.6	3,427	0.16%
2021/06/10	3	28.85	0	0.00	28.80	3	3,441	0.09%
2021/06/09	0	29.00	9	29.11	29.20	-9	3,429	-0.26%
2021/06/08	2.1	29.15	4	29.25	29.00	-1.9	3,430	-0.06%
2021/06/07	8.1	28.83	9	28.98	29.00	-0.9	3,438	-0.03%
2021/06/04	22	29.82	29	29.62	29.30	-7	3,439	-0.20%
2021/06/03	39	29.53	54.4	29.88	29.90	-15.4	3,338	-0.46%
2021/06/02	5	28.00	1	28.00	27.90	4	3,139	0.13%
2021/05/31	0	0.00	3	28.03	27.85	-3	3,201	-0.09%
2021/05/28	1.3	27.62	1	27.80	27.65	0.3	3,238	0.01%
2021/05/26	4	27.30	0.1	27.50	27.35	3.9	3,696	0.11%
2021/05/25	0	0.00	3	27.45	27.45	-3	3,897	-0.08%
2021/05/24	0.2	27.42	3	27.52	27.40	-2.8	3,920	-0.07%
2021/05/21	4	26.85	0	0.00	26.90	4	3,944	0.10%
2021/05/20	1	26.70	0	0.00	26.60	1	3,972	0.03%
2021/05/19	0	26.95	1	26.85	26.85	-1	3,980	-0.03%
2021/05/18	3	26.87	1	25.90	26.85	2	3,980	0.05%
2021/05/17	6.1	25.67	9	25.97	25.60	-2.9	3,973	-0.07%
2021/05/14	7.1	26.60	2	26.65	26.60	5.1	3,929	0.13%
2021/05/13	11.1	26.38	24	25.61	26.35	-12.9	3,904	-0.33%
2021/05/12	24.1	26.91	9.5	26.62	26.50	14.6	3,863	0.38%
2021/05/11	18	28.29	5	28.45	28.00	13	3,754	0.35%
2021/05/10	42	28.67	2	28.60	28.70	40	3,714	1.08%
2021/05/07	2	28.55	0	0.00	28.60	2	3,706	0.05%
2021/05/06	1.4	28.37	7	28.61	28.40	-5.6	3,709	-0.15%
2021/05/05	5.2	28.51	2	28.60	28.40	3.2	3,687	0.09%
2021/05/04	12.2	28.66	3	29.05	28.50	9.2	3,672	0.25%
2021/05/03	8.1	29.82	1	29.90	29.55	7.1	3,600	0.20%
2021/04/29	5	30.16	19	30.10	30.05	-14	3,610	-0.39%
2021/04/28	47.2	30.01	22	29.97	30.00	25.2	3,573	0.70%
2021/04/27	44.1	30.44	3.4	30.31	30.30	40.7	3,541	1.15%
2021/04/26	11	30.78	10	30.65	30.75	1	3,499	0.03%
2021/04/23	27	30.75	67	30.65	30.70	-40	3,442	-1.16%
2021/04/22	15	31.37	36.4	31.24	30.50	-21.4	3,378	-0.63%
2021/04/21	58	30.26	9	30.27	30.30	49	3,153	1.55%
2021/04/20	20.6	30.81	31	30.59	30.45	-10.4	3,118	-0.33%
2021/04/19	58.6	30.63	27.1	30.81	31.10	31.5	3,048	1.03%
2021/04/16	40.2	29.65	13.1	29.73	29.75	27.1	2,815	0.96%
2021/04/15	7.3	29.52	26	29.53	29.55	-18.7	2,786	-0.67%
2021/04/14	19	29.19	31	29.37	29.20	-12	2,739	-0.44%
2021/04/13	9	28.78	2.5	28.79	28.75	6.5	2,694	0.24%
2021/04/12	5.1	28.79	8.1	28.78	28.80	-3	2,694	-0.11%
2021/04/09	0	0.00	0	29.00	28.90	0	2,767	0.00%
2021/04/08	2.1	28.90	4	28.96	29.00	-2	2,760	-0.07%
2021/04/07	0	0.00	19	29.05	29.05	-19	2,756	-0.69%
2021/04/06	2	28.85	3	28.92	28.95	-1	2,763	-0.04%
2021/04/01	5	28.75	2	28.75	28.80	3	2,767	0.11%
2021/03/31	8	28.89	0.2	29.00	28.85	7.9	2,749	0.29%
2021/03/30	13	28.98	1	29.05	29.05	12	2,743	0.44%
2021/03/29	2.2	29.11	0	0.00	29.15	2.2	2,731	0.08%
2021/03/26	1	29.25	0	0.00	29.30	1	2,761	0.04%
2021/03/25	2	29.20	1	29.20	29.20	1	2,842	0.04%
2021/03/24	2	29.30	4	29.31	29.35	-2	2,894	-0.07%
2021/03/23	6	29.08	1	29.15	29.10	5	2,893	0.17%
2021/03/22	12	28.98	5	28.92	29.00	7	2,929	0.24%
2021/03/19	5	29.02	1	29.10	29.05	4	2,901	0.14%
2021/03/18	6	29.23	1	29.20	29.25	5	2,874	0.17%
2021/03/17	4.1	29.25	1.5	29.32	29.30	2.6	2,872	0.09%
2021/03/16	1	29.55	2	29.43	29.30	-1	2,877	-0.03%
2021/03/15	3	29.37	1	29.40	29.50	2	2,873	0.07%
2021/03/12	10	29.11	0	0.00	29.10	10	2,869	0.35%
2021/03/11	2	29.25	1	29.30	29.30	1	2,870	0.03%
2021/03/10	4	29.46	10	29.49	29.35	-6	2,877	-0.21%
2021/03/09	2	29.70	3	29.78	29.75	-1	2,850	-0.04%
2021/03/08	2.1	30.02	26	30.12	29.95	-24	2,837	-0.84%
2021/03/05	11	29.77	3	29.70	29.75	8	2,814	0.29%
2021/03/04	26	29.92	2	29.90	30.00	24	2,795	0.86%
2021/03/03	23	29.73	3.4	29.78	29.70	19.6	2,756	0.71%
2021/03/02	83.8	30.27	49	30.14	29.70	34.8	2,725	1.28%
2021/02/26	71	30.03	31	29.90	30.30	40	2,564	1.56%
2021/02/25	66	29.29	25.5	29.35	29.55	40.5	2,295	1.76%
2021/02/24	0.2	28.60	7	28.66	28.35	-6.8	2,119	-0.32%
2021/02/23	0.5	28.25	0	0.00	28.60	0.5	2,105	0.02%
2021/02/22	0	0.00	9	28.14	28.25	-9	2,129	-0.42%
2021/02/19	4	27.66	2	27.73	27.85	2	2,109	0.09%
2021/02/18	0.1	27.80	4	27.75	27.80	-3.9	2,106	-0.18%
2021/02/17	1	27.65	4	27.70	27.70	-3	2,104	-0.14%
2021/02/04	1	27.45	11	27.46	27.40	-10	2,090	-0.48%
2021/02/03	10	27.25	1	27.25	27.25	9	2,108	0.43%
2021/02/02	6	27.14	2	27.23	27.15	4	2,155	0.19%
2021/02/01	7.1	27.10	0	27.25	27.10	7	2,153	0.33%
2021/01/29	10	27.24	0	0.00	27.15	10	2,150	0.47%
2021/01/28	10	27.35	1.4	27.40	27.35	8.6	2,133	0.40%
2021/01/27	1	27.60	0	0.00	27.55	1	2,117	0.05%
2021/01/26	5	27.60	16	27.69	27.50	-11	2,120	-0.52%
2021/01/25	1.2	28.16	0	0.00	27.95	1.2	2,114	0.05%
2021/01/22	4	28.13	14	28.23	28.20	-10	2,125	-0.47%
2021/01/20	6	27.38	3	27.35	27.25	3	2,085	0.14%
2021/01/19	8	27.71	1	27.70	27.60	7	2,053	0.34%
2021/01/18	2	27.45	0	0.00	27.60	2	2,051	0.10%
2021/01/15	17	27.82	0	0.00	27.90	17	2,036	0.83%
2021/01/14	6	28.04	0	0.00	28.05	6	2,011	0.30%
2021/01/13	6.1	28.17	0	0.00	28.20	6.1	1,986	0.31%
2021/01/12	23	28.45	0	0.00	28.10	23	1,963	1.17%
2021/01/08	0	0.00	13	28.80	28.70	-13	1,908	-0.68%
2021/01/07	12	28.78	0.2	28.75	28.70	11.8	1,893	0.62%
2021/01/06	4	29.03	14	28.94	28.85	-10	1,869	-0.53%
2021/01/05	2	29.47	1	29.25	29.15	1	1,829	0.06%
2021/01/04	1	29.60	24.2	29.52	29.45	-23.2	1,815	-1.28%
2020/12/31	11	28.92	0	0.00	29.00	11	1,728	0.64%
2020/12/30	5.4	28.90	0	0.00	29.05	5.4	1,713	0.32%
2020/12/29	0	0.00	1	29.25	29.05	-1	1,703	-0.06%
2020/12/28	8.1	29.03	1	29.00	28.95	7.1	1,684	0.42%
2020/12/25	0.1	28.64	0	0.00	28.60	0.1	1,654	0.01%
2020/12/23	1.2	28.70	0	0.00	28.70	1.2	1,647	0.07%
2020/12/22	4.1	28.95	6.3	28.82	28.40	-2.2	1,671	-0.13%
2020/12/21	6.4	29.52	9.2	29.54	29.45	-2.8	1,672	-0.17%
2020/12/18	1	28.45	4	29.14	29.10	-3	1,601	-0.19%
2020/12/17	0	0.00	4	28.55	28.60	-4	1,561	-0.26%
2020/12/16	3	28.32	0	0.00	28.85	3	1,580	0.19%
2020/12/14	1	28.00	0	0.00	28.30	1	1,557	0.06%
2020/12/11	1	28.00	0	0.00	28.05	1	1,567	0.06%
2020/12/10	1	28.35	0	0.00	28.25	1	1,562	0.06%
2020/12/09	0	0.00	1	28.50	28.60	-1	1,578	-0.06%
2020/12/07	1	29.00	22	28.80	28.85	-21	1,616	-1.30%
2020/12/03	0	0.00	1	28.75	28.75	-1	1,629	-0.06%
2020/12/01	1	28.80	0	0.00	28.55	1	1,732	0.06%
2020/11/30	0	0.00	3	28.90	28.70	-3	1,792	-0.17%
2020/11/27	0.2	28.95	0	0.00	28.95	0.2	1,888	0.01%
2020/11/26	3.1	28.76	4	28.78	28.70	-0.9	2,209	-0.04%
2020/11/25	10	29.00	50	28.96	29.00	-40	2,846	-1.41%
2020/11/24	51	28.65	10	28.66	28.60	41	2,891	1.42%
2020/11/23	0	0.00	4	28.85	28.80	-4	2,901	-0.14%
2020/11/20	0	0.00	46	28.75	28.90	-46	2,889	-1.59%
2020/11/19	9.5	28.98	0	0.00	29.00	9.5	2,900	0.33%
2020/11/18	47	28.60	1	28.50	28.60	46	2,895	1.59%
2020/11/17	0	0.00	2	28.52	28.55	-2	2,894	-0.07%
2020/11/16	0	0.00	4	28.55	28.45	-4	2,965	-0.13%
2020/11/13	0	0.00	6	28.46	28.50	-6	3,042	-0.20%
2020/11/12	0	0.00	4	28.55	28.60	-4	3,061	-0.13%
2020/11/11	5	28.35	2	28.50	28.55	3	3,143	0.10%
2020/11/10	5	28.37	1	29.00	28.30	4	3,128	0.13%
2020/11/09	1	27.85	0	0.00	27.80	1	3,092	0.03%
2020/11/06	0	0.00	2	28.05	28.05	-2	3,106	-0.06%
2020/11/04	0	0.00	0	28.00	27.80	0	3,165	0.00%
2020/11/03	0	0.00	2	27.85	27.90	-2	3,197	-0.06%
2020/11/02	6	27.70	0	0.00	27.75	6	3,208	0.19%
2020/10/29	2	27.25	0	0.00	27.30	2	3,212	0.06%
2020/10/28	2.2	27.68	6	27.68	27.65	-3.8	3,227	-0.12%
2020/10/26	1	27.75	0	0.00	27.75	1	3,234	0.03%
2020/10/23	2	27.85	5	27.85	27.85	-3	3,230	-0.09%
2020/10/22	1	27.90	0	0.00	27.95	1	3,257	0.03%
2020/10/21	1	27.95	0	0.00	28.05	1	3,295	0.03%
2020/10/16	0	0.00	2	28.15	28.10	-2	3,313	-0.06%
2020/10/15	13	28.01	0	0.00	28.05	13	3,327	0.39%
2020/10/14	0	0.00	4	28.25	28.20	-4	3,321	-0.12%
2020/10/13	2	28.40	2	28.20	28.20	0	3,337	0.00%
2020/10/12	1	28.50	2	28.53	28.45	-1	3,364	-0.03%
2020/10/08	0	0.00	5	28.60	28.80	-5	3,373	-0.15%
2020/10/07	0	0.00	1	28.60	28.80	-1	3,381	-0.03%
2020/10/05	0	0.00	5	28.35	28.65	-5	3,470	-0.14%
2020/09/30	0	0.00	9	28.38	28.35	-9	3,523	-0.26%
2020/09/25	1	28.05	0	0.00	28.00	1	3,669	0.03%
2020/09/24	6	28.37	17	28.32	28.05	-11	3,668	-0.30%
2020/09/23	1	29.05	2	29.15	29.00	-1	3,634	-0.03%
2020/09/22	4	29.41	1	29.45	29.30	3	3,629	0.08%
2020/09/21	1	30.00	4	30.14	29.80	-3	3,627	-0.08%
2020/09/18	6.1	29.84	13	29.70	29.80	-6.9	3,612	-0.19%
2020/09/17	1	29.55	0	0.00	29.55	1	3,641	0.03%
2020/09/16	1	29.65	0	0.00	29.75	1	3,732	0.03%
2020/09/15	5	29.40	1.2	29.62	29.55	3.8	3,759	0.10%
2020/09/14	2	29.40	1	29.45	29.40	1	3,766	0.03%
2020/09/11	7	29.86	39	29.80	29.70	-32	3,746	-0.85%
2020/09/10	5.2	29.88	2	30.00	29.85	3.2	3,733	0.09%
2020/09/09	2.2	29.93	0	0.00	30.00	2.2	3,708	0.06%
2020/09/08	2	30.23	0	0.00	30.25	2	3,685	0.06%
2020/09/07	12	30.39	4	30.41	30.40	8	3,680	0.22%
2020/09/04	5	30.12	3	30.25	30.25	2	3,677	0.05%
2020/09/03	10	30.83	11	30.95	30.65	-1	3,632	-0.03%
2020/09/02	16	30.66	19	30.63	30.85	-3	3,597	-0.08%
2020/09/01	88	31.55	34	31.47	31.20	54	3,539	1.53%
2020/08/31	54	31.72	51.4	30.81	32.00	2.6	3,278	0.08%
2020/08/28	3	28.97	2.2	28.94	29.10	0.8	2,640	0.03%
2020/08/27	0	0.00	1	28.65	28.70	-1	2,584	-0.04%
2020/08/26	1	28.70	5	28.74	28.70	-4	2,581	-0.15%
2020/08/25	14	28.36	10	28.62	28.35	4	2,588	0.15%
2020/08/24	8	28.58	3	28.65	28.55	5	2,583	0.19%
2020/08/21	1	28.05	1	28.05	28.05	0	2,607	0.00%
2020/08/20	1.1	27.79	0	0.00	27.75	1.1	2,621	0.04%
2020/08/19	9	28.94	47	28.85	28.85	-38	2,558	-1.49%
2020/08/18	0	0.00	1	28.15	28.10	-1	2,486	-0.04%
2020/08/17	4.1	28.48	3	28.33	28.40	1.1	2,503	0.04%
2020/08/14	0	0.00	1	27.40	27.60	-1	2,506	-0.04%
2020/08/13	0	0.00	1	27.40	27.40	-1	2,518	-0.04%
2020/08/12	2	27.45	0	0.00	27.40	2	2,542	0.08%
2020/08/11	0	0.00	18	27.56	27.30	-18	2,533	-0.71%
2020/08/10	2.6	27.14	0	0.00	27.20	2.6	2,519	0.10%
2020/08/07	2	26.73	0	0.00	26.70	2	2,500	0.08%
2020/08/06	2	26.95	0	0.00	26.95	2	2,485	0.08%
2020/08/05	3	27.05	0	0.00	26.95	3	2,485	0.12%
2020/08/03	2.2	27.04	5	27.39	27.60	-2.8	2,528	-0.11%
2020/07/31	1	26.80	0	0.00	26.65	1	2,524	0.04%
2020/07/30	6	26.81	0	0.00	26.75	6	2,535	0.24%
2020/07/29	1	26.80	0	0.00	26.90	1	2,571	0.04%
2020/07/28	1	26.65	5	26.50	26.55	-4	2,579	-0.16%
2020/07/27	1	27.05	1	27.15	26.95	0	2,591	0.00%
2020/07/24	1	27.75	11	27.70	27.65	-10	2,582	-0.39%
2020/07/23	2	28.08	0.2	28.10	28.00	1.8	2,587	0.07%
2020/07/22	1	28.10	4.7	28.10	28.10	-3.7	2,608	-0.14%
2020/07/16	0	0.00	2	28.28	28.20	-2	2,620	-0.08%
2020/07/15	20	27.63	0	0.00	27.55	20	2,599	0.77%
2020/07/14	0	0.00	1	27.75	27.60	-1	2,611	-0.04%
2020/07/13	30	27.93	0	0.00	27.80	30	2,631	1.14%
2020/07/10	6	27.99	0	0.00	27.80	6	2,631	0.23%
2020/07/09	5	28.76	9	28.75	28.65	-4	2,602	-0.15%
2020/07/08	1	29.65	0	0.00	29.75	1	2,560	0.04%
2020/07/07	1	29.65	0	0.00	29.65	1	2,497	0.04%
2020/07/06	10	29.66	0	0.00	29.65	10	2,490	0.40%
2020/07/03	2	29.83	0	0.00	29.70	2	2,479	0.08%
2020/07/02	0	0.00	1	29.95	29.90	-1	2,469	-0.04%
2020/07/01	1.1	29.80	2	29.85	29.80	-0.9	2,481	-0.04%
2020/06/29	2	29.63	0	0.00	29.75	2	2,486	0.08%
2020/06/24	3	29.98	9	29.95	29.95	-6	2,482	-0.24%
2020/06/23	7	30.24	2	30.38	30.35	5	2,480	0.20%
2020/06/22	4	30.01	2	30.10	29.75	2	2,427	0.08%
2020/06/19	2	29.75	0	0.00	29.55	2	2,429	0.08%
2020/06/18	3	29.27	3	29.35	29.30	0	2,450	0.00%
2020/06/17	11	29.47	1	29.60	29.40	10	2,464	0.41%
2020/06/15	1	29.20	1	29.05	29.15	0	2,623	0.00%
2020/06/12	5	28.95	2	28.70	29.10	3	2,646	0.11%
2020/06/11	6	29.53	2	29.25	29.25	4	2,687	0.15%
2020/06/10	1	29.95	3	29.78	29.85	-2	2,692	-0.07%
2020/06/09	9	30.13	0	0.00	29.80	9	2,762	0.33%
2020/06/08	2	30.28	0	0.00	30.30	2	2,787	0.07%
2020/06/05	3	30.15	2	30.08	30.20	1	2,759	0.04%
2020/06/03	7	29.59	5	29.66	29.60	2	2,854	0.07%
2020/06/02	1	29.30	6	29.28	29.50	-5	2,856	-0.18%
2020/06/01	1	29.70	6	29.56	29.50	-5	2,846	-0.18%
2020/05/29	4	29.19	4	29.18	29.30	0	2,836	0.00%
2020/05/28	5	29.56	15	29.65	29.10	-10	2,835	-0.35%
2020/05/26	1	28.70	0	0.00	28.65	1	2,840	0.04%
2020/05/25	1	28.50	1	28.50	28.45	0	2,852	0.00%
2020/05/22	12	28.65	2	29.00	28.55	10	2,906	0.34%
2020/05/21	24	29.04	40	29.09	29.05	-16	2,963	-0.54%
2020/05/20	3	28.08	2.1	28.23	28.05	0.9	2,890	0.03%
2020/05/19	4	28.04	4	28.21	28.40	0	2,895	0.00%
2020/05/18	1	27.55	0	0.00	27.75	1	2,885	0.03%
2020/05/15	0	0.00	6	27.36	27.40	-6	2,887	-0.21%
2020/05/14	0.9	27.85	2	27.55	27.50	-1.1	2,904	-0.04%
2020/05/13	2	27.65	0	0.00	27.85	2	2,911	0.07%
2020/05/11	3	27.63	5	27.65	27.70	-2	2,942	-0.07%
2020/05/08	0	0.00	2	28.00	27.95	-2	2,915	-0.07%
2020/05/07	19	28.07	0.2	28.30	28.05	18.8	2,921	0.64%
2020/05/06	1	28.15	0	0.00	28.15	1	2,952	0.03%
2020/05/05	1	28.00	3	28.47	28.70	-2	2,967	-0.07%
2020/05/04	13	28.00	5	28.00	28.05	8	2,969	0.27%
2020/04/30	3	28.70	0	0.00	28.70	3	3,020	0.10%
2020/04/29	2	28.15	13	27.88	28.05	-11	3,066	-0.36%
2020/04/28	1	27.70	7	28.01	27.85	-6	3,121	-0.19%
2020/04/27	1	27.55	0	0.00	27.65	1	3,276	0.03%
2020/04/23	2	26.85	0	0.00	26.85	2	3,370	0.06%
2020/04/22	2	26.75	0	0.00	26.90	2	3,396	0.06%
2020/04/17	8	27.91	4	27.84	27.75	4	4,042	0.10%
2020/04/16	20.1	27.72	0	0.00	27.65	20.1	4,198	0.48%
2020/04/15	6	28.53	0	0.00	28.40	6	4,255	0.14%
2020/04/14	10	27.75	1	27.85	28.10	9	4,358	0.21%
2020/04/13	1	27.90	0	0.00	27.65	1	4,434	0.02%
2020/04/10	1	27.70	1	27.70	27.70	0	4,619	0.00%
2020/04/09	0	0.00	2	27.90	27.95	-2	4,817	-0.04%
2020/04/07	1	26.90	2	26.85	26.85	-1	5,648	-0.02%
2020/04/01	10	26.65	0	0.00	26.65	10	5,870	0.17%
2020/03/31	1	26.70	0	0.00	26.65	1	5,923	0.02%
2020/03/30	1	26.35	0	0.00	26.70	1	6,005	0.02%
2020/03/27	1	26.85	0	0.00	26.65	1	6,254	0.02%
2020/03/26	0	0.00	2	26.50	26.55	-2	6,567	-0.03%
2020/03/25	0	0.00	3	26.60	26.50	-3	6,557	-0.05%
2020/03/24	4	26.30	1	26.30	26.10	3	6,581	0.05%
2020/03/23	0	0.00	2	25.63	26.00	-2	6,688	-0.03%
2020/03/20	11	27.02	2	27.30	26.95	9	6,707	0.13%
2020/03/19	1	25.60	5	25.30	26.50	-4	6,654	-0.06%
2020/03/18	1	26.70	0	0.00	26.80	1	6,527	0.02%
2020/03/17	0	0.00	1	26.55	26.95	-1	6,497	-0.02%
2020/03/16	0	0.00	15	27.70	27.45	-15	6,435	-0.23%
2020/03/13	10.2	27.11	1	27.60	27.65	9.2	6,381	0.14%
2020/03/10	0	0.00	37	29.10	29.45	-37	6,207	-0.60%
2020/03/09	3	30.08	12	30.17	29.70	-9	6,162	-0.15%
2020/03/06	3	30.92	0	0.00	30.90	3	6,071	0.05%
2020/03/05	10	31.23	0	0.00	31.15	10	6,069	0.16%
2020/03/03	8	31.10	0	0.00	31.15	8	6,058	0.13%
2020/02/25	11	31.32	3	31.38	31.55	8	5,905	0.14%
2020/02/24	24	32.14	10	31.90	31.85	14	5,835	0.24%
2020/02/21	0	0.00	3	32.60	32.60	-3	5,738	-0.05%
2020/02/19	1	33.00	2.2	33.05	32.95	-1.2	5,686	-0.02%
2020/02/18	0	0.00	5	32.68	32.65	-5	5,659	-0.09%
2020/02/11	0	0.00	1	32.75	32.95	-1	5,543	-0.02%
2020/02/10	1	32.70	8	32.63	32.65	-7	5,518	-0.13%
2020/02/07	1	32.95	0	0.00	33.00	1	5,487	0.02%
2020/02/06	1	33.45	4	33.50	33.45	-3	5,439	-0.06%
2020/02/04	6	33.63	6	33.25	33.55	0	5,351	0.00%
2020/02/03	3	32.60	4	32.80	33.05	-1	5,279	-0.02%
2020/01/31	0.4	34.00	3	33.92	33.75	-2.6	5,190	-0.05%
2020/01/30	12	33.33	26	33.64	33.30	-14	5,112	-0.27%
2020/01/20	5	35.05	7	34.95	34.95	-2	4,941	-0.04%
2020/01/17	0	0.00	2	34.85	34.75	-2	4,869	-0.04%
2020/01/16	2	34.80	3	34.75	34.75	-1	4,822	-0.02%
2020/01/15	2	34.50	1	34.55	34.60	1	4,798	0.02%
2020/01/14	17	34.55	6	34.95	34.45	11	4,731	0.23%
2020/01/13	68	35.73	36.4	35.25	34.75	31.6	4,620	0.68%
2020/01/10	2	34.60	1	34.60	34.75	1	4,117	0.02%
2020/01/09	2.4	34.38	0	0.00	34.30	2.4	3,935	0.06%
2020/01/08	11	34.77	4	34.60	34.30	7	3,847	0.18%
2020/01/07	6	34.70	20	34.92	34.75	-14	3,711	-0.38%
2020/01/06	4	34.76	37	35.04	35.00	-33	3,631	-0.91%
2020/01/03	46.3	35.00	44	35.14	35.05	2.3	3,437	0.07%
2020/01/02	27.4	35.67	8	35.76	35.85	19.4	3,225	0.60%
2019/12/31	82.7	34.82	96	35.40	35.90	-13.3	2,963	-0.45%
2019/12/30	27	33.49	8	33.46	33.50	19	2,327	0.82%
2019/12/27	1.3	32.89	2	32.85	32.50	-0.7	2,156	-0.03%
2019/12/26	4	33.05	1	33.05	32.85	3	2,051	0.15%
2019/12/25	2	32.90	2	33.15	32.90	0	1,984	0.00%
2019/12/24	19	33.53	11	33.19	32.95	8	1,895	0.42%
2019/12/23	20	32.95	30	32.28	33.10	-10	1,654	-0.60%
2019/12/20	0	0.00	4	31.68	31.60	-4	1,312	-0.30%
2019/12/19	50	31.68	260	31.63	31.50	-210	1,299	-16.16%	大賣/鉅額交易
2019/12/18	243	32.18	30	32.30	32.10	213	1,240	17.18%	大買/鉅額交易
2019/12/17	35	31.60	30	31.75	31.60	5	1,091	0.46%
2019/12/12	40	31.18	1	31.15	31.15	39	1,042	3.74%
2019/12/11	0	0.00	80	31.10	31.15	-80	1,060	-7.54%
2019/12/06	1	31.20	0	0.00	31.25	1	1,053	0.09%
2019/12/05	5	31.16	0	0.00	31.20	5	1,056	0.47%
2019/12/03	11	31.35	0	0.00	31.35	11	1,010	1.09%
2019/12/02	1	31.65	0	0.00	31.60	1	976	0.10%
2019/11/28	1	31.65	16	31.65	31.80	-15	948	-1.58%
2019/11/26	0	0.00	0.5	31.80	31.80	-0.5	975	-0.05%
2019/11/12	1	31.80	0	0.00	31.85	1	1,086	0.09%
2019/11/11	1	31.55	0	0.00	31.80	1	1,098	0.09%
2019/11/07	0	0.00	1	31.80	31.75	-1	1,119	-0.09%
2019/11/06	4	31.85	0	0.00	31.95	4	1,118	0.36%
2019/11/05	2	31.90	0	0.00	31.85	2	1,117	0.18%
2019/11/04	0	0.00	3	31.80	31.95	-3	1,125	-0.27%
2019/10/29	2	31.65	0	0.00	31.70	2	1,141	0.18%
2019/10/28	80	31.77	0	0.00	31.80	80	1,133	7.05%
2019/10/25	1	31.50	0	0.00	31.60	1	1,154	0.09%
2019/10/18	0	0.00	26	31.60	31.50	-26	1,196	-2.17%
2019/10/17	0	0.00	24	31.65	31.75	-24	1,187	-2.02%
2019/10/15	0	0.00	1	31.70	31.80	-1	1,172	-0.09%
2019/10/14	6	31.68	0	0.00	31.70	6	1,180	0.51%
2019/10/09	0	0.00	3	31.90	31.75	-3	1,174	-0.26%
2019/09/26	51	32.70	1	32.90	32.70	50	1,471	3.40%
2019/09/23	5	32.30	2	32.23	32.25	3	1,590	0.19%
2019/09/17	0	0.00	0.6	31.75	31.75	-0.6	1,736	-0.04%
2019/09/11	0	0.00	1	31.90	31.75	-1	1,782	-0.06%
2019/09/10	51	31.97	2	32.00	31.90	49	1,792	2.73%
2019/08/30	0	0.00	4	32.45	31.45	-4	1,938	-0.21%
2019/08/27	0	0.00	20	32.40	32.35	-20	1,949	-1.03%
2019/08/22	10	32.55	0	0.00	32.60	10	2,069	0.48%
2019/08/21	0	0.00	1	33.00	32.85	-1	2,064	-0.05%
2019/08/19	11	32.61	0	0.00	32.65	11	2,036	0.54%
2019/08/16	5	31.56	0	0.00	31.90	5	2,011	0.25%
2019/08/15	1	31.30	0	0.00	31.40	1	2,002	0.05%
2019/08/13	1	31.85	1	31.85	31.80	0	1,983	0.00%
2019/08/05	3	31.68	0	0.00	31.70	3	1,979	0.15%
2019/08/02	1	31.60	0	0.00	31.75	1	1,987	0.05%
2019/07/30	5	32.05	0	0.00	32.10	5	1,996	0.25%
2019/07/26	0	0.00	6	31.95	32.00	-6	1,976	-0.30%
2019/07/25	0.4	32.00	0	0.00	31.95	0.4	1,970	0.02%
2019/07/24	0	0.00	7	32.30	32.30	-7	1,944	-0.36%
2019/07/23	10	32.20	10	32.20	32.30	0	1,932	0.00%
2019/07/18	1	32.80	0	0.00	32.80	1	1,943	0.05%
2019/07/11	5	32.90	0	0.00	33.00	5	1,964	0.25%
2019/07/09	10	33.38	2	33.38	33.30	8	1,992	0.40%
2019/07/08	10	34.25	17	34.21	34.40	-7	1,968	-0.36%
2019/07/05	1	34.10	7	34.34	34.20	-6	1,884	-0.32%
2019/07/03	2	33.65	0	0.00	33.90	2	1,872	0.11%
2019/07/02	6	34.45	2	34.40	33.60	4	1,844	0.22%
2019/07/01	0	0.00	3	34.15	34.20	-3	1,738	-0.17%
2019/06/27	2	34.05	0	0.00	33.90	2	1,692	0.12%
2019/06/26	39	33.40	39	33.80	33.80	0	1,668	0.00%
2019/06/25	0	0.00	2	33.40	33.40	-2	1,613	-0.12%
2019/06/24	7	33.30	0	0.00	33.40	7	1,592	0.44%
2019/06/21	0.2	33.00	1	33.20	33.10	-0.9	1,570	-0.05%
2019/06/19	0.2	33.00	1	33.10	33.05	-0.8	1,571	-0.05%
2019/06/12	1	32.45	0	0.00	32.45	1	1,662	0.06%
2019/06/11	1	32.60	0	0.00	32.55	1	1,710	0.06%
2019/06/10	7	33.65	0	0.00	33.45	7	1,780	0.39%
2019/06/06	0	0.00	3	32.85	33.10	-3	1,773	-0.17%
2019/06/05	0	0.00	3	32.60	32.65	-3	1,747	-0.17%
2019/06/03	3	32.55	11	32.50	32.65	-8	1,787	-0.45%
2019/05/31	1	32.85	1	32.95	32.45	0	1,813	0.00%
2019/05/30	0	0.00	1	32.45	32.55	-1	1,776	-0.06%
2019/05/29	6	31.85	3	32.00	31.90	3	1,729	0.17%
2019/05/27	1	31.65	0	0.00	31.80	1	1,753	0.06%
2019/05/23	2	31.60	0	0.00	31.60	2	1,750	0.11%
2019/05/20	0	0.00	7	31.65	31.50	-7	1,803	-0.39%
2019/05/17	2	31.50	19	31.55	31.55	-17	1,818	-0.93%
2019/05/14	1	30.40	0	0.00	30.35	1	1,859	0.05%
2019/05/09	1	30.85	0	0.00	30.65	1	1,928	0.05%
2019/05/08	7	31.24	0	0.00	31.10	7	2,004	0.35%
2019/05/07	3	31.65	0	0.00	31.60	3	2,091	0.14%
2019/05/06	0	0.00	5	31.75	31.55	-5	2,141	-0.23%
2019/04/29	1	31.20	0	0.00	31.30	1	2,299	0.04%
2019/04/26	6	31.10	0	0.00	31.00	6	2,308	0.26%
2019/04/25	2	31.35	0	0.00	31.30	2	2,296	0.09%
2019/04/23	5	31.60	0	0.00	31.55	5	2,303	0.22%
2019/04/22	0	0.00	2	31.60	31.55	-2	2,319	-0.09%
2019/04/18	5	31.30	4	31.43	31.25	1	2,344	0.04%
2019/04/17	0	0.00	1	31.35	31.45	-1	2,324	-0.04%
2019/04/16	1	31.70	1	31.35	31.40	0	2,298	0.00%
2019/04/15	13	31.45	0	0.00	31.45	13	2,273	0.57%
2019/04/12	8	31.90	23	32.12	31.85	-15	2,240	-0.67%
2019/04/11	1	31.45	0	0.00	31.40	1	2,212	0.05%
2019/04/10	2	31.28	0	0.00	31.30	2	2,248	0.09%
2019/04/09	21	31.46	0	0.00	31.35	21	2,232	0.94%
2019/04/08	6	31.76	1	32.00	31.80	5	2,198	0.23%
2019/04/03	1	32.05	9.1	31.92	32.05	-8.1	2,185	-0.37%
2019/03/29	0	0.00	4	32.55	32.50	-4	2,165	-0.18%
2019/03/28	0	0.00	2	32.05	32.05	-2	2,147	-0.09%
2019/03/26	1	32.10	2	32.00	32.15	-1	2,158	-0.05%
2019/03/25	7	31.81	1	31.90	31.80	6	2,154	0.28%
2019/03/22	0	0.00	1	32.50	32.55	-1	2,138	-0.05%
2019/03/19	3	31.90	0	0.00	32.00	3	2,095	0.14%
2019/03/18	2	32.20	0	0.00	32.20	2	2,074	0.10%
2019/03/15	1	32.00	0	0.00	32.20	1	2,039	0.05%
2019/03/14	1.3	31.80	2	31.75	31.75	-0.7	2,005	-0.04%
2019/03/13	0	0.00	1	32.35	32.10	-1	1,948	-0.05%
2019/03/12	2	33.38	6	33.35	33.35	-4	1,838	-0.22%
2019/03/11	0	0.00	3	33.85	33.75	-3	1,817	-0.17%
2019/03/08	3	33.83	0	0.00	33.70	3	1,829	0.16%
2019/03/07	3.2	33.55	0	0.00	33.70	3.2	1,805	0.18%
2019/03/06	2	33.55	0	0.00	33.60	2	1,800	0.11%
2019/03/05	3	33.45	0.6	33.30	33.50	2.5	1,766	0.14%
2019/03/04	0	0.00	1	33.40	33.50	-1	1,759	-0.06%
2019/02/27	0.3	33.25	8	33.65	33.35	-7.7	1,754	-0.44%
2019/02/26	9	34.02	0	0.00	33.70	9	1,745	0.52%
2019/02/25	0	0.00	1	33.85	34.00	-1	1,750	-0.06%
2019/02/21	1	33.65	0	0.00	33.65	1	1,751	0.06%
2019/02/18	9	33.96	2	33.25	33.95	7	1,794	0.39%
2019/02/15	0.5	33.30	0	0.00	33.20	0.5	1,775	0.03%
2019/02/14	2.2	33.42	5	33.40	33.50	-2.8	1,759	-0.16%
2019/02/13	6.2	33.83	9	34.13	33.80	-2.8	1,735	-0.16%
2019/02/12	5	34.40	3	34.63	34.40	2	1,704	0.12%
2019/02/11	2	34.35	1	34.50	34.55	1	1,676	0.06%
2019/01/29	4	34.03	11	34.12	33.65	-7	1,583	-0.44%
2019/01/28	3	33.55	5	34.07	34.05	-2	1,485	-0.13%
2019/01/25	1.4	33.35	1	33.45	33.25	0.4	1,391	0.03%
2019/01/23	7	32.71	4	32.74	32.90	3	1,231	0.24%
2019/01/22	0	0.00	1	31.85	32.00	-1	1,169	-0.09%
2019/01/21	0	0.00	10	31.85	31.90	-10	1,191	-0.84%
2019/01/16	0	0.00	1	32.05	31.85	-1	1,240	-0.08%
2019/01/15	1	31.85	5	32.07	32.15	-4	1,236	-0.32%
2019/01/14	0	0.00	0.3	31.70	31.85	-0.3	1,210	-0.03%
2019/01/11	3	31.43	1	31.50	31.50	2	1,208	0.17%
2019/01/10	1	31.55	2	31.50	31.50	-1	1,199	-0.08%
2019/01/09	1	30.85	3	30.85	30.90	-2	1,191	-0.17%
2019/01/02	18	31.18	6	31.23	31.05	12	1,271	0.94%
2018/12/22	1	30.05	0	0.00	30.40	1	1,352	0.07%
2018/12/21	1	29.85	2	29.98	30.30	-1	1,357	-0.07%
2018/12/20	1	30.25	1	29.75	29.80	0	1,349	0.00%
2018/12/18	1	30.10	0	0.00	30.15	1	1,357	0.07%
2018/12/11	1	29.65	0	0.00	29.70	1	1,347	0.07%
2018/12/10	1	29.75	0	0.00	29.60	1	1,342	0.07%
2018/12/03	0	0.00	3	31.00	30.65	-3	1,373	-0.22%
2018/11/29	0	0.00	4	30.56	30.70	-4	1,336	-0.30%
2018/11/28	1	30.20	1	30.15	30.30	0	1,299	0.00%
2018/11/20	0	0.00	2	29.30	29.40	-2	1,215	-0.16%
2018/11/19	1	29.70	0	0.00	29.85	1	1,202	0.08%
2018/11/16	1	29.00	0	0.00	29.70	1	1,163	0.09%
2018/11/14	0	0.00	1	28.45	28.45	-1	1,101	-0.09%
2018/11/13	0	0.00	4	28.40	28.45	-4	1,103	-0.36%
2018/11/08	0	0.00	5.4	28.55	28.55	-5.4	1,130	-0.47%
2018/11/07	0	0.00	5	28.45	28.35	-5	1,136	-0.44%
2018/11/01	1	28.55	3	28.47	28.55	-2	1,163	-0.17%
2018/10/31	2	28.10	3	28.15	28.20	-1	1,159	-0.09%
2018/10/30	2	28.03	0	0.00	28.00	2	1,157	0.17%
2018/10/29	6	27.93	5	27.99	28.10	1	1,153	0.09%
2018/10/26	3	28.42	3	28.15	28.30	0	1,126	0.00%
2018/10/25	2	28.38	1	28.40	28.50	1	1,104	0.09%
2018/10/24	2	28.85	0	0.00	28.85	2	1,077	0.19%
2018/10/23	1	29.00	2	29.18	29.05	-1	1,053	-0.09%
2018/10/22	0	0.00	2	29.10	29.10	-2	1,056	-0.19%
2018/10/19	1	28.90	3	28.95	28.85	-2	1,062	-0.19%
2018/10/18	0	0.00	1	29.45	29.35	-1	1,058	-0.09%
2018/10/17	3	29.32	1	29.25	29.25	2	1,078	0.19%
2018/10/16	3	29.37	0	0.00	29.25	3	1,075	0.28%
2018/10/11	6	29.33	5	29.48	29.20	1	1,064	0.09%
2018/10/08	21	31.18	400	31.00	30.95	-379	1,033	-36.66%	大賣/鉅額交易
2018/10/05	24	31.42	86	31.41	31.35	-62	1,017	-6.09%
2018/10/04	0	0.00	1	32.20	31.80	-1	991	-0.10%
2018/10/03	3	32.40	8	31.98	31.90	-5	965	-0.52%
2018/10/02	0	0.00	1	31.00	30.95	-1	876	-0.11%
2018/10/01	0	0.00	1	31.15	31.00	-1	873	-0.11%
2018/09/28	104	30.68	10	30.65	30.65	94	867	10.84%	大買/
2018/09/27	40	30.84	1	30.90	30.80	39	860	4.53%
2018/09/26	72	30.86	0	0.00	30.90	72	858	8.39%
2018/09/25	238	31.01	1	31.15	30.95	237	856	27.67%	大買/鉅額交易
2018/09/20	1	30.80	0	0.00	30.65	1	847	0.12%
2018/09/19	1	30.80	2	30.80	30.80	-1	853	-0.12%
2018/09/18	0	0.00	5	30.45	30.55	-5	856	-0.58%
2018/09/17	0	0.00	5	30.30	30.40	-5	883	-0.57%
2018/09/14	0	0.00	1	30.55	30.40	-1	890	-0.11%
2018/09/13	0	0.00	7	30.19	30.35	-7	901	-0.78%
2018/09/12	0	0.00	12	29.49	29.75	-12	906	-1.32%
2018/09/10	13	29.33	0	0.00	29.10	13	930	1.40%
2018/09/07	0	0.00	6	30.32	30.10	-6	942	-0.64%
2018/09/06	2	30.30	10	30.30	30.25	-8	947	-0.84%
2018/09/04	0	0.00	1	30.45	30.50	-1	991	-0.10%
2018/08/28	0	0.00	1	30.70	30.75	-1	1,170	-0.09%
2018/08/24	0	0.00	1	30.30	30.30	-1	1,170	-0.09%
2018/08/23	2	30.35	0	0.00	30.20	2	1,180	0.17%
2018/08/20	8	30.01	1	30.00	29.95	7	1,194	0.59%
2018/08/16	4	29.86	0	0.00	29.85	4	1,197	0.33%
2018/08/15	1	30.00	0	0.00	30.05	1	1,192	0.08%
2018/08/14	1	30.05	0	0.00	30.05	1	1,188	0.08%
2018/08/13	1	30.10	0	0.00	30.10	1	1,189	0.08%
2018/08/08	0	0.00	1	30.15	30.10	-1	1,175	-0.09%
2018/08/06	1	30.15	1	30.10	30.15	0	1,218	0.00%
2018/08/03	1	30.05	0	0.00	30.05	1	1,232	0.08%
2018/08/02	5	30.10	0	0.00	30.10	5	1,245	0.40%
2018/07/30	1	30.30	0	0.00	30.25	1	1,258	0.08%
2018/07/27	1	30.25	0	0.00	30.30	1	1,270	0.08%
2018/07/26	5	30.21	59	30.12	30.30	-54	1,277	-4.23%
2018/07/25	2	30.10	321	30.07	30.05	-319	1,278	-24.95%	大賣/鉅額交易
2018/07/24	1	30.95	0	0.00	30.90	1	1,269	0.08%
2018/07/23	35	30.85	15	30.85	30.90	20	1,266	1.58%
2018/07/20	50	31.04	20	31.05	30.95	30	1,287	2.33%
2018/07/19	75	31.22	30	31.08	31.05	45	1,326	3.39%
2018/07/18	40	31.10	0	0.00	31.30	40	1,337	2.99%
2018/07/17	2	30.75	0	0.00	30.90	2	1,338	0.15%
2018/07/16	250	30.81	0	0.00	30.65	250	1,362	18.34%	大買/鉅額交易
2018/07/13	0	0.00	1.5	30.83	30.80	-1.5	1,385	-0.11%
2018/07/11	2	30.65	0	0.00	30.55	2	1,389	0.14%
2018/07/10	1	30.75	0	0.00	30.75	1	1,387	0.07%
2018/07/09	0	0.00	0.2	30.90	30.80	-0.2	1,396	-0.01%
2018/07/06	0	0.00	5	30.65	30.65	-5	1,404	-0.36%
2018/07/04	0	0.00	2	30.90	30.95	-2	1,409	-0.14%
2018/07/03	1	31.05	0	0.00	30.85	1	1,423	0.07%
2018/07/02	0	0.00	1	31.50	31.55	-1	1,424	-0.07%
2018/06/29	0	0.00	1	32.10	31.70	-1	1,426	-0.07%
2018/06/28	11	30.64	280	31.41	31.30	-269	1,408	-19.09%	大賣/鉅額交易
2018/06/27	91	30.67	0	0.00	30.60	91	1,393	6.53%
2018/06/26	182	30.07	0	0.00	30.75	182	1,383	13.16%	大買/鉅額交易
2018/06/22	1	31.00	0	0.00	31.05	1	1,333	0.07%
2018/06/21	1	31.45	0	0.00	31.35	1	1,318	0.08%
2018/06/20	4	31.73	0	0.00	31.70	4	1,305	0.31%
2018/06/19	6	32.00	0	0.00	31.90	6	1,282	0.47%
2018/06/15	3	32.20	0	0.00	32.40	3	1,265	0.24%
2018/06/14	1	32.45	0	0.00	32.45	1	1,226	0.08%
2018/06/13	1	32.45	0	0.00	32.45	1	1,220	0.08%
2018/06/12	2	32.45	0	0.00	32.50	2	1,199	0.17%
2018/06/11	5	32.80	0	0.00	32.75	5	1,170	0.43%
2018/06/08	3	32.83	3	32.80	32.80	0	1,164	0.00%
2018/06/07	2	32.98	0	0.00	32.90	2	1,132	0.18%
2018/06/06	2	33.15	305	33.10	33.15	-303	1,088	-27.84%	大賣/鉅額交易
2018/06/05	10	33.55	15	33.10	33.10	-5	1,044	-0.48%
2018/06/04	140	33.76	0	0.00	33.60	140	1,007	13.90%	大買/鉅額交易
2018/05/31	8	33.40	0	0.00	33.30	8	1,000	0.80%
2018/05/29	0	0.00	158	33.50	33.50	-158	995	-15.87%	大賣/鉅額交易
2018/05/28	1	33.55	0	0.00	33.55	1	987	0.10%
2018/05/24	21	33.75	0	0.00	33.80	21	987	2.13%
2018/05/23	0	0.00	35	33.90	33.90	-35	996	-3.51%
2018/05/22	1	33.60	10	33.65	33.75	-9	991	-0.91%
2018/05/21	45	33.55	0	0.00	33.55	45	994	4.53%
2018/05/17	0	0.00	10	33.60	33.60	-10	1,018	-0.98%
2018/05/16	1	33.70	0	0.00	33.75	1	1,025	0.10%
2018/05/15	153	33.50	0	0.00	33.50	153	1,043	14.67%	大買/鉅額交易
2018/05/14	150	33.77	0	0.00	33.70	150	1,081	13.86%	大買/鉅額交易
2018/05/11	6	33.90	66	33.85	33.85	-60	1,081	-5.55%
2018/05/10	60	34.00	0	0.00	33.95	60	1,073	5.59%
2018/05/04	1	34.00	0	0.00	34.00	1	1,077	0.09%
2018/05/03	0	0.00	1	34.20	34.15	-1	1,067	-0.09%
2018/04/27	1	34.85	0	0.00	34.80	1	1,054	0.09%
2018/04/26	6	35.53	0	0.00	35.25	6	1,042	0.58%
2018/04/25	0	0.00	4	35.33	35.70	-4	1,029	-0.39%
2018/04/24	2	34.63	0	0.00	35.00	2	993	0.20%
2018/04/23	0	0.00	4	34.90	35.05	-4	1,001	-0.40%
2018/04/20	1	34.90	2	34.53	34.95	-1	1,016	-0.10%
2018/04/19	4	34.01	0	0.00	33.85	4	1,031	0.39%
2018/04/18	0	0.00	2	34.10	34.10	-2	1,009	-0.20%
2018/04/16	1	34.40	0	0.00	34.50	1	1,025	0.10%
2018/04/12	0	0.00	3	34.45	34.65	-3	1,051	-0.29%
2018/04/09	0	0.00	10	34.58	34.70	-10	1,124	-0.89%
2018/03/31	0	0.00	2	34.13	34.15	-2	1,176	-0.17%
2018/03/30	0	0.00	1	34.25	34.25	-1	1,194	-0.08%
2018/03/29	1	34.00	0	0.00	34.25	1	1,223	0.08%
2018/03/28	0	0.00	1	34.05	34.00	-1	1,234	-0.08%
2018/03/26	2	33.40	0	0.00	33.75	2	1,254	0.16%
2018/03/23	2	33.55	0	0.00	33.65	2	1,272	0.16%
2018/03/21	0.9	34.05	0	0.00	33.90	0.9	1,313	0.06%
2018/03/19	1	34.00	0	0.00	33.95	1	1,366	0.07%
2018/03/15	2	33.98	180	33.94	34.05	-178	1,458	-12.21%	大賣/鉅額交易
2018/03/14	0	0.00	1.1	34.34	34.05	-1.1	1,522	-0.07%
2018/03/12	1	34.15	0	0.00	34.15	1	1,819	0.05%
2018/03/08	13	33.70	0	0.00	33.90	13	2,053	0.63%
2018/03/07	8	33.70	20	33.71	33.75	-12	2,079	-0.58%
2018/03/06	80	33.74	0	0.00	33.75	80	2,107	3.80%
2018/03/05	80.2	33.74	0	0.00	33.70	80.2	2,152	3.73%
2018/02/26	0	0.00	2	34.20	34.40	-2	2,322	-0.09%
2018/02/23	0	0.00	1	34.00	34.00	-1	2,326	-0.04%
2018/02/22	0	0.00	7	33.89	34.00	-7	2,354	-0.30%
2018/02/21	1	33.70	0	0.00	33.85	1	2,412	0.04%
2018/02/12	1	33.40	4	33.35	33.40	-3	2,415	-0.12%
2018/02/09	1	33.30	6	33.33	33.60	-5	2,420	-0.21%
2018/02/07	8	33.99	0	0.00	33.90	8	2,430	0.33%
2018/02/06	7	33.69	3	33.72	34.15	4	2,431	0.16%
2018/02/05	1	34.45	0	0.00	34.50	1	2,427	0.04%
2018/02/02	0	0.00	1	35.30	35.30	-1	2,522	-0.04%
2018/02/01	0	0.00	7	35.29	35.40	-7	2,543	-0.28%
2018/01/30	1.2	35.46	1	35.50	35.35	0.2	2,546	0.01%
2018/01/29	0	0.00	5	35.60	35.55	-5	2,552	-0.20%
2018/01/26	1	35.65	0	35.80	35.80	1	2,571	0.04%
2018/01/25	1	35.80	0	0.00	35.85	1	2,627	0.04%
2018/01/24	0	0.00	1	35.70	35.95	-1	2,645	-0.04%
2018/01/23	0	0.00	0.1	35.85	35.75	-0.1	2,662	0.00%
2018/01/19	6	36.02	0	0.00	35.80	6	2,800	0.21%
2018/01/18	11	36.10	50	36.47	36.20	-39	2,818	-1.38%
2018/01/17	55	36.11	11	36.24	36.45	44	2,815	1.56%
2018/01/16	7	35.56	0	0.00	35.90	7	2,797	0.25%
2018/01/15	0	0.00	1	36.20	35.85	-1	2,774	-0.04%
2018/01/12	5.1	36.50	0	0.00	36.35	5.1	2,730	0.19%
2018/01/11	0.1	36.60	0	0.00	36.60	0.1	2,720	0.00%
2018/01/09	0	0.00	2	37.00	37.00	-2	2,711	-0.07%
2018/01/08	0.1	36.85	0	0.00	36.80	0.1	2,699	0.00%
2018/01/05	10	36.45	1	37.10	37.15	9	2,692	0.33%
2018/01/04	21	36.73	0	0.00	36.60	21	2,688	0.78%
2018/01/03	0.1	37.30	0.1	37.30	37.30	0	2,666	0.00%