漢翔 (2634)-元大-四維券商分點個股進出

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:13:35(已收盤)

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－元大-四維券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-四維券商分點個股進出
元大-四維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	3.3	57.85	17	57.93	57.30	-13.8	14,138	-0.10%
2024/04/24	14	57.84	56	57.70	57.10	-42	13,958	-0.30%
2024/04/23	31	56.42	6	57.85	57.80	25	13,656	0.18%
2024/04/22	72.2	57.69	160	57.79	56.10	-87.8	13,472	-0.65%	大賣/
2024/04/19	40.1	57.83	15	58.69	57.60	25.1	13,470	0.19%
2024/04/18	82	58.59	102.4	58.09	58.70	-20.4	12,973	-0.16%	大賣/
2024/04/17	35	56.28	4.3	56.23	55.80	30.7	12,495	0.25%
2024/04/16	55.1	56.98	43.5	57.54	55.40	11.6	12,617	0.09%
2024/04/15	41	58.96	55	59.01	58.00	-14	12,092	-0.12%
2024/04/12	42	56.18	1	56.30	56.80	41	11,131	0.37%
2024/04/11	29	56.56	29	56.96	55.80	0	11,010	0.00%
2024/04/10	50.2	57.78	35	57.75	56.80	15.2	10,635	0.14%
2024/04/09	17.1	56.29	66.3	56.09	57.50	-49.2	9,678	-0.51%
2024/04/08	12	52.94	5	52.96	53.00	7	8,809	0.08%
2024/04/03	23.1	53.85	9.4	54.46	53.70	13.7	8,809	0.16%
2024/04/02	24.1	54.40	5	54.50	54.30	19.1	8,725	0.22%
2024/04/01	41.4	53.99	155.1	54.45	54.40	-113.7	8,554	-1.33%	大賣/鉅額交易
2024/03/29	8	52.05	3.4	52.54	52.60	4.6	8,247	0.06%
2024/03/28	167	53.48	12	53.93	52.60	155	8,231	1.88%	大買/鉅額交易
2024/03/27	15.2	51.82	54	52.97	53.20	-38.8	7,646	-0.51%
2024/03/26	4	49.65	32	50.36	49.65	-28	7,194	-0.39%
2024/03/25	9	50.46	9	50.40	50.40	0	7,200	0.00%
2024/03/22	21.3	49.55	3.8	49.63	50.30	17.5	7,172	0.24%
2024/03/20	23	48.11	2	48.15	47.95	21	6,979	0.30%
2024/03/19	10	48.79	1	48.65	48.60	9	6,984	0.13%
2024/03/18	10	48.05	1	47.75	48.40	9	7,276	0.12%
2024/03/15	0	0.00	3	48.08	47.55	-3	7,377	-0.04%
2024/03/14	6.2	47.14	0	0.00	47.15	6.2	7,313	0.08%
2024/03/13	12.1	47.60	0	0.00	47.55	12.1	7,365	0.16%
2024/03/12	1	47.85	16	47.65	48.15	-15	7,418	-0.20%
2024/03/11	0.1	47.60	16	47.71	47.55	-15.9	7,409	-0.21%
2024/03/08	3.4	47.63	20	47.00	47.10	-16.6	7,416	-0.22%
2024/03/07	2.2	48.40	54.1	48.48	48.30	-51.9	7,380	-0.70%
2024/03/06	9.1	49.24	4	49.18	48.90	5.1	7,391	0.07%
2024/03/05	3	49.42	2	49.60	49.45	1	7,401	0.01%
2024/03/04	5.1	49.92	4.4	49.95	49.80	0.8	7,410	0.01%
2024/03/01	4.1	49.65	4.2	49.65	49.60	-0.1	7,433	0.00%
2024/02/29	0	0.00	16.2	49.58	49.65	-16.2	7,682	-0.21%
2024/02/27	7	49.05	0	0.00	48.90	7	8,222	0.09%
2024/02/26	1	49.60	1	49.35	49.75	0	8,200	0.00%
2024/02/23	2	48.98	1	48.40	48.40	1	8,159	0.01%
2024/02/22	9	49.09	4	49.08	49.25	5	8,163	0.06%
2024/02/21	4	49.20	6	49.08	49.10	-2	8,207	-0.02%
2024/02/20	4	49.11	3	49.12	49.05	1	8,243	0.01%
2024/02/16	9.2	49.24	2	49.33	49.30	7.2	8,393	0.09%
2024/02/15	13	48.91	11.6	49.02	49.20	1.4	8,522	0.02%
2024/02/05	3.3	48.06	14	47.93	48.10	-10.7	8,533	-0.13%
2024/02/02	73.8	48.25	59	48.50	48.25	14.8	8,539	0.17%
2024/02/01	3	48.90	2	48.85	48.85	1	8,508	0.01%
2024/01/31	13	49.11	16	49.18	49.20	-3	8,619	-0.03%
2024/01/30	8	50.03	6	49.90	49.80	2	8,825	0.02%
2024/01/29	2	50.20	3	50.20	50.20	-1	8,876	-0.01%
2024/01/26	11.1	50.01	13	49.95	49.90	-1.9	9,023	-0.02%
2024/01/25	13	50.36	13.3	50.33	50.10	-0.2	9,076	0.00%
2024/01/24	64	50.83	55	50.08	50.50	9	9,094	0.10%
2024/01/23	16	50.19	10	50.21	50.20	6	9,120	0.07%
2024/01/22	5	50.04	7	50.09	49.90	-2	9,131	-0.02%
2024/01/19	36	50.04	11	50.18	49.95	25	9,129	0.27%
2024/01/18	82	49.95	57	50.23	49.80	25	9,208	0.27%
2024/01/17	45.1	50.71	14	50.41	50.20	31.1	9,224	0.34%
2024/01/16	8	51.34	5	51.36	51.30	3	9,252	0.03%
2024/01/15	71.4	53.03	31.2	53.52	52.10	40.2	9,218	0.44%
2024/01/12	20.1	52.98	3.1	52.60	53.00	17.1	8,866	0.19%
2024/01/11	17.3	51.10	22.6	51.16	52.00	-5.3	8,723	-0.06%
2024/01/10	14.7	51.65	7.6	52.10	51.60	7.1	8,783	0.08%
2024/01/09	18	51.78	12	52.92	51.50	6	8,630	0.07%
2024/01/08	8	54.28	5	54.06	53.70	3	8,428	0.04%
2024/01/05	0.3	53.30	15	53.47	54.20	-14.7	8,203	-0.18%
2024/01/04	1	52.90	24	53.08	52.70	-23	8,070	-0.28%
2024/01/03	7	52.81	6	53.00	52.70	1	8,366	0.01%
2024/01/02	4	53.65	5	53.66	53.60	-1	8,328	-0.01%
2023/12/29	6	53.50	26	53.60	53.60	-20	8,357	-0.24%
2023/12/28	0	0.00	5	53.04	53.10	-5	8,331	-0.06%
2023/12/27	2.1	52.76	13	52.85	52.80	-11	8,352	-0.13%
2023/12/26	27	53.44	3	53.13	53.00	24	8,419	0.29%
2023/12/25	16	53.05	32	53.33	53.30	-16	8,402	-0.19%
2023/12/22	9	52.30	14	52.36	52.30	-5	8,360	-0.06%
2023/12/21	10	52.61	7	53.01	52.10	3	8,547	0.04%
2023/12/20	0	0.00	4	52.90	52.70	-4	8,441	-0.05%
2023/12/19	10	52.05	2	53.05	52.00	8	8,505	0.09%
2023/12/18	2	52.70	3	52.80	52.80	-1	8,579	-0.01%
2023/12/15	4	52.70	4	52.60	52.50	0	8,674	0.00%
2023/12/14	12	52.43	0	0.00	52.00	12	8,797	0.14%
2023/12/13	45.5	52.75	9	53.07	51.90	36.5	8,952	0.41%
2023/12/12	23	52.83	22.1	52.42	52.70	0.9	8,927	0.01%
2023/12/11	30	51.60	3	51.77	51.50	27	9,025	0.30%
2023/12/08	41.1	51.68	35	51.70	51.50	6.1	9,174	0.07%
2023/12/07	41	53.08	18	53.28	52.20	23	9,367	0.25%
2023/12/06	35	52.37	3	52.10	52.00	32	10,039	0.32%
2023/12/05	16	52.59	1	52.40	52.40	15	10,377	0.14%
2023/12/04	10	53.02	27	53.24	53.10	-17	10,439	-0.16%
2023/12/01	11	52.28	16	52.30	52.30	-5	10,463	-0.05%
2023/11/30	5	51.60	1.1	51.80	51.80	3.9	10,729	0.04%
2023/11/29	22	52.07	1	52.70	51.90	21	11,055	0.19%
2023/11/28	5	51.56	2	52.05	52.30	3	11,478	0.03%
2023/11/27	43	52.34	29	51.98	51.60	14	11,941	0.12%
2023/11/24	27.1	52.56	19.5	52.56	52.60	7.6	11,969	0.06%
2023/11/22	3	50.77	2	51.20	50.70	1	13,177	0.01%
2023/11/21	7	50.67	2	50.80	50.60	5	14,097	0.04%
2023/11/20	2	50.90	24	51.01	51.20	-22	15,292	-0.14%
2023/11/17	13	50.35	2	50.50	50.40	11	16,846	0.07%
2023/11/16	2	49.63	6	50.28	50.40	-4	16,958	-0.02%
2023/11/15	1	49.55	1	49.35	49.25	0	16,884	0.00%
2023/11/14	13	49.83	2	50.20	49.25	11	16,885	0.07%
2023/11/13	7	48.80	55	48.67	49.15	-48	16,852	-0.28%
2023/11/10	50	48.65	1	49.25	48.55	49	16,862	0.29%
2023/11/09	9	49.74	5	49.38	49.10	4	16,918	0.02%
2023/11/08	3	49.85	4	49.24	49.50	-1	17,049	-0.01%
2023/11/07	32.3	50.13	0	0.00	49.35	32.3	17,126	0.19%
2023/11/06	2.1	51.60	12	52.05	51.60	-9.9	17,057	-0.06%
2023/11/03	7	51.44	6	51.62	51.80	1	17,234	0.01%
2023/11/01	21	48.66	39	48.54	48.70	-18	17,693	-0.10%
2023/10/31	8	49.70	0	0.00	48.55	8	17,832	0.04%
2023/10/30	1.8	49.71	2	49.85	49.60	-0.3	17,965	0.00%
2023/10/27	2	50.05	6	50.05	50.10	-4	18,128	-0.02%
2023/10/26	25	50.23	1	50.10	50.00	24	18,398	0.13%
2023/10/25	20	50.64	17	50.74	50.50	3	18,384	0.02%
2023/10/24	8	49.64	7	49.53	50.10	1	18,391	0.01%
2023/10/23	8.1	48.33	5	48.36	48.40	3.1	18,373	0.02%
2023/10/20	2.1	48.60	7	48.50	48.45	-5	18,464	-0.03%
2023/10/19	15	49.44	3	49.52	49.80	12	18,502	0.06%
2023/10/18	24	49.71	35.6	49.99	49.30	-11.6	18,654	-0.06%
2023/10/17	21	52.52	23	51.73	51.60	-2	18,695	-0.01%
2023/10/16	5.1	54.39	1.5	53.77	53.70	3.6	18,661	0.02%
2023/10/13	12	54.52	3	54.70	54.70	9	18,861	0.05%
2023/10/12	4.2	54.09	5	54.20	54.30	-0.8	19,063	0.00%
2023/10/11	11.3	55.29	24	55.00	53.90	-12.7	19,196	-0.07%
2023/10/06	1.2	53.79	1	53.30	53.80	0.2	19,075	0.00%
2023/10/05	2	53.30	2	53.50	53.60	0	19,149	0.00%
2023/10/04	0.1	53.50	3	53.53	53.30	-3	19,196	-0.02%
2023/10/03	7.6	54.95	11	54.32	54.20	-3.5	19,333	-0.02%
2023/10/02	3.1	54.91	2	55.20	55.00	1.1	19,460	0.01%
2023/09/28	0	54.80	45	54.90	54.90	-45	19,648	-0.23%
2023/09/27	59	54.24	1	54.40	54.40	58	20,053	0.29%
2023/09/26	19.2	55.43	22	55.15	54.60	-2.8	20,131	-0.01%
2023/09/25	3.3	56.69	3.3	56.79	56.70	0.1	20,174	0.00%
2023/09/22	11.5	55.91	1.1	55.71	55.70	10.5	20,194	0.05%
2023/09/21	5.1	54.96	1	55.10	55.50	4.1	20,340	0.02%
2023/09/20	5.2	56.20	3	56.03	56.00	2.2	20,661	0.01%
2023/09/19	21.1	56.98	25.2	56.84	56.20	-4.1	20,917	-0.02%
2023/09/18	21.1	58.52	5	58.64	57.60	16.1	21,299	0.08%
2023/09/15	61.3	58.17	66.3	58.28	58.00	-5	22,514	-0.02%
2023/09/14	11.6	59.62	11	59.75	59.20	0.6	24,361	0.00%
2023/09/13	31.1	59.98	5.1	60.00	59.90	26	25,282	0.10%
2023/09/12	19.1	61.11	61	60.56	60.50	-41.9	25,608	-0.16%
2023/09/11	177.1	62.55	129.7	62.41	60.80	47.4	25,750	0.18%	大買/大賣/
2023/09/08	13	61.29	60.1	61.65	61.90	-47.1	25,155	-0.19%
2023/09/07	45	60.52	3.1	60.31	60.40	41.9	24,936	0.17%
2023/09/06	4.1	60.10	6.2	60.35	60.30	-2.1	25,092	-0.01%
2023/09/05	16.2	60.23	21	60.63	59.50	-4.8	25,246	-0.02%
2023/09/04	21.2	61.97	13	61.64	61.30	8.2	25,481	0.03%
2023/09/01	10	62.48	64.3	62.45	62.40	-54.3	25,566	-0.21%
2023/08/31	68.1	62.02	18.1	62.30	62.00	50	25,428	0.20%
2023/08/30	15	61.19	20	61.08	61.60	-5	25,425	-0.02%
2023/08/29	49	60.34	21.3	60.28	61.50	27.7	25,440	0.11%
2023/08/28	42.2	61.90	38.3	62.23	61.00	3.9	24,866	0.02%
2023/08/25	61	61.15	65.1	61.55	60.30	-4.1	23,852	-0.02%
2023/08/24	59.6	61.51	58.9	61.58	61.40	0.8	23,172	0.00%
2023/08/23	44	59.74	24.1	59.79	59.00	19.9	22,194	0.09%
2023/08/22	14	55.09	6	54.77	55.50	8	20,868	0.04%
2023/08/21	2	55.60	2.1	55.03	55.50	-0.1	20,986	0.00%
2023/08/18	10	55.00	30	55.17	54.70	-20	21,567	-0.09%
2023/08/17	12	53.77	3	54.57	55.10	9	22,073	0.04%
2023/08/16	12	53.98	4	53.50	53.80	8	22,699	0.04%
2023/08/15	6	53.98	5	53.98	53.90	1	23,079	0.00%
2023/08/14	14	54.66	21	55.48	54.00	-7	23,352	-0.03%
2023/08/11	6.3	56.92	5	57.22	56.80	1.3	23,780	0.01%
2023/08/10	1	57.80	10.1	58.61	58.00	-9.1	23,730	-0.04%
2023/08/09	12	58.22	17	58.28	58.30	-5	23,730	-0.02%
2023/08/08	27	58.07	14.1	58.23	57.80	12.9	23,855	0.05%
2023/08/07	3	55.93	1	55.70	57.20	2	23,996	0.01%
2023/08/04	5	55.98	10.1	56.00	56.10	-5.1	24,323	-0.02%
2023/08/02	3	55.20	11	55.40	55.20	-8	24,828	-0.03%
2023/08/01	7.3	55.57	1	55.00	54.80	6.3	25,063	0.03%
2023/07/31	3	55.40	5.2	55.62	55.50	-2.2	25,683	-0.01%
2023/07/28	5	53.84	0	0.00	53.80	5	26,100	0.02%
2023/07/27	3	54.50	3	54.20	54.50	0	27,285	0.00%
2023/07/26	4	53.63	6	53.70	53.40	-2	28,078	-0.01%
2023/07/25	5.2	52.88	4	53.13	54.00	1.2	29,699	0.00%
2023/07/24	3	53.47	9	53.78	53.50	-6	31,348	-0.02%
2023/07/21	23	55.09	3	55.10	54.40	20	32,211	0.06%
2023/07/20	15	55.15	6	55.35	55.70	9	34,259	0.03%
2023/07/19	7.2	54.83	8	53.79	53.70	-0.9	35,118	0.00%
2023/07/18	15.1	53.86	13	53.69	53.50	2.1	35,969	0.01%
2023/07/17	6	54.80	19	54.84	54.80	-13	36,519	-0.04%
2023/07/14	8	56.39	4.2	56.05	55.70	3.8	37,088	0.01%
2023/07/13	6.3	56.49	3	56.43	56.10	3.3	38,925	0.01%
2023/07/12	7.1	57.79	16	57.63	57.20	-8.9	41,165	-0.02%
2023/07/11	8	57.78	6.2	58.13	57.70	1.8	43,826	0.00%
2023/07/10	13	58.72	21	58.44	58.30	-8	45,283	-0.02%
2023/07/07	8	59.13	9.1	59.43	59.40	-1.1	46,632	0.00%
2023/07/06	12	61.31	6	60.81	60.20	6	47,102	0.01%
2023/07/05	34.1	62.57	33	62.35	61.90	1.1	47,378	0.00%
2023/07/04	34.1	61.56	20	61.53	61.30	14.1	47,089	0.03%
2023/07/03	23.2	59.87	23	60.75	61.40	0.2	47,026	0.00%
2023/06/30	14.1	59.96	7	60.14	60.00	7.1	46,820	0.02%
2023/06/29	19	60.85	2.1	60.80	60.50	16.9	46,813	0.04%
2023/06/28	25.1	60.61	30.2	60.65	60.70	-5.1	46,669	-0.01%
2023/06/27	37.3	60.13	22	60.26	59.30	15.3	46,754	0.03%
2023/06/26	61.3	61.95	16.1	62.66	60.70	45.2	47,177	0.10%
2023/06/21	120.2	65.20	116.2	64.86	63.40	4	46,949	0.01%	大買/大賣/
2023/06/20	205.6	64.81	174.2	64.70	65.00	31.4	45,875	0.07%	大買/大賣/
2023/06/19	13	61.59	79.2	62.64	63.90	-66.2	43,882	-0.15%
2023/06/16	21	58.06	32.3	57.96	58.10	-11.3	42,910	-0.03%
2023/06/15	19.1	56.14	50.5	57.01	57.30	-31.4	42,614	-0.07%
2023/06/14	6.3	56.44	22.3	56.34	56.00	-16	42,368	-0.04%
2023/06/13	24.3	56.68	31.1	56.78	56.60	-6.9	42,460	-0.02%
2023/06/12	21	56.66	47	57.02	56.50	-26	42,670	-0.06%
2023/06/09	72	57.69	11	57.88	57.50	61	42,840	0.14%
2023/06/08	38.1	57.83	30.5	57.86	57.70	7.6	43,055	0.02%
2023/06/07	20	57.43	136.7	57.57	57.50	-116.7	42,805	-0.27%	大賣/鉅額交易
2023/06/06	44.2	56.88	21	56.96	56.40	23.2	43,073	0.05%
2023/06/05	53	57.23	49	57.55	57.30	4	43,876	0.01%
2023/06/02	23	56.14	13.1	56.40	56.30	9.9	43,546	0.02%
2023/06/01	17	55.30	3	55.03	55.30	14	43,401	0.03%
2023/05/31	4	55.23	9	55.31	55.40	-5	43,443	-0.01%
2023/05/30	14	55.36	6	55.05	54.80	8	43,459	0.02%
2023/05/29	8	56.10	28	55.80	55.80	-20	43,343	-0.05%
2023/05/26	21.1	54.83	8	54.88	54.80	13.1	43,222	0.03%
2023/05/25	25.2	56.00	20	56.11	56.00	5.2	43,100	0.01%
2023/05/24	79	57.67	63	57.81	56.70	16	43,064	0.04%
2023/05/23	39.4	57.03	27.3	56.87	56.70	12.1	42,899	0.03%
2023/05/22	28	56.21	120	55.82	56.90	-92	42,593	-0.22%	大賣/
2023/05/19	31.3	54.98	17	54.77	54.20	14.3	42,282	0.03%
2023/05/18	15.5	54.93	72	54.94	54.50	-56.5	42,021	-0.13%
2023/05/17	80.1	55.24	53	54.90	55.00	27.1	41,789	0.06%
2023/05/16	14	53.62	16	53.90	53.70	-2	41,378	0.00%
2023/05/15	25.1	53.58	40	54.07	53.70	-14.9	41,725	-0.04%
2023/05/12	27	53.70	36.4	53.92	54.40	-9.4	43,241	-0.02%
2023/05/11	84.1	54.29	70	53.78	54.00	14.1	43,592	0.03%
2023/05/10	39	55.71	61	55.63	55.30	-22	43,073	-0.05%
2023/05/09	50.4	55.07	18	55.49	54.50	32.4	42,634	0.08%
2023/05/08	22.1	57.06	35	56.95	56.60	-12.9	42,096	-0.03%
2023/05/05	48.4	56.69	97	56.96	56.40	-48.6	41,801	-0.12%
2023/05/04	57	58.05	41	58.31	57.60	16	41,148	0.04%
2023/05/03	57	58.58	99.2	58.58	58.70	-42.2	40,545	-0.10%
2023/05/02	49.1	58.31	71	58.77	57.40	-21.9	39,311	-0.06%
2023/04/28	165.1	58.40	126	58.59	58.00	39.1	38,504	0.10%	大買/大賣/
2023/04/27	88	56.99	157.3	57.40	57.50	-69.3	36,822	-0.19%	大賣/
2023/04/26	65.2	55.53	86.2	55.71	55.90	-21	35,055	-0.06%
2023/04/25	216.1	57.78	224	56.57	56.40	-7.9	34,075	-0.02%	大買/大賣/
2023/04/24	39	56.24	76.2	56.66	57.50	-37.2	31,803	-0.12%
2023/04/21	47	53.96	36.3	54.33	54.70	10.7	30,689	0.03%
2023/04/20	37.4	54.74	69.5	54.74	54.40	-32.1	29,705	-0.11%
2023/04/19	44.2	56.45	54	56.33	56.60	-9.9	28,932	-0.03%
2023/04/18	127.3	56.68	117.4	56.15	55.90	9.9	28,155	0.04%	大買/大賣/
2023/04/17	131.4	57.00	123.2	57.60	58.00	8.2	26,225	0.03%	大買/大賣/
2023/04/14	179.8	54.40	123.7	54.34	54.20	56.1	23,870	0.24%	大買/大賣/
2023/04/13	52.1	51.09	105	51.92	52.90	-52.9	21,249	-0.25%	大賣/
2023/04/12	78	47.22	110.7	47.51	48.15	-32.7	20,124	-0.16%	大賣/
2023/04/11	49	44.55	18	44.58	43.80	31	18,629	0.17%
2023/04/10	16.5	43.88	96.2	43.79	44.30	-79.7	18,055	-0.44%
2023/04/07	2.1	42.25	53	42.44	42.40	-51	17,575	-0.29%
2023/04/06	2.1	42.20	15	42.09	42.00	-12.9	17,668	-0.07%
2023/03/31	15	41.69	12.1	41.98	41.65	2.9	17,716	0.02%
2023/03/30	3	41.68	3	41.68	41.85	0	17,689	0.00%
2023/03/29	51	41.59	1	41.60	41.55	50	17,597	0.28%
2023/03/28	34.3	41.54	213	41.24	41.20	-178.8	17,588	-1.02%	大賣/鉅額交易
2023/03/27	76	43.40	38.3	43.94	43.20	37.7	17,093	0.22%
2023/03/24	6	42.14	9.2	42.22	42.45	-3.2	16,439	-0.02%
2023/03/23	105	41.49	17	41.74	41.75	88	16,380	0.54%	大買/
2023/03/22	53	40.89	8	40.97	40.85	45	16,148	0.28%
2023/03/21	4	41.46	6	41.18	41.00	-2	16,101	-0.01%
2023/03/20	6	40.81	6	41.02	41.00	0	16,040	0.00%
2023/03/17	10	40.44	3.3	40.27	40.25	6.8	16,072	0.04%
2023/03/16	9	40.19	5	40.16	40.20	4	16,215	0.02%
2023/03/15	17	40.86	18	41.01	41.00	-1	16,594	-0.01%
2023/03/14	22	40.02	7	40.39	39.85	15	16,663	0.09%
2023/03/13	53	38.77	7	39.43	38.95	46	17,010	0.27%
2023/03/10	20	41.11	9	41.19	40.90	11	17,105	0.06%
2023/03/09	117	41.39	145	41.67	42.05	-28	17,023	-0.16%	大買/大賣/
2023/03/08	154	41.11	133	41.20	41.00	21	16,777	0.13%	大買/大賣/
2023/03/07	7.1	39.11	3	39.05	39.40	4.1	16,726	0.02%
2023/03/06	10	38.73	2	38.63	38.65	8	16,633	0.05%
2023/03/03	2	38.48	4	38.46	38.40	-2	16,513	-0.01%
2023/03/02	3.1	37.74	2	37.73	37.85	1.1	16,435	0.01%
2023/03/01	4	37.91	3	38.02	38.00	1	16,423	0.01%
2023/02/24	6	38.64	10	38.67	38.50	-4	16,568	-0.02%
2023/02/23	6	38.97	4	39.08	39.20	2	16,400	0.01%
2023/02/22	4	38.70	26	38.92	39.20	-22	16,303	-0.13%
2023/02/21	23	39.17	22	39.45	38.80	1	16,229	0.01%
2023/02/20	9	39.06	34.3	38.92	38.80	-25.3	15,930	-0.16%
2023/02/17	162	38.79	129	38.47	38.50	33	15,735	0.21%	大買/大賣/
2023/02/16	2	38.03	0.4	37.85	38.00	1.6	15,357	0.01%
2023/02/15	6	37.67	9	37.29	37.30	-3	15,226	-0.02%
2023/02/14	11	37.28	11.3	37.28	37.60	-0.3	15,097	0.00%
2023/02/13	38.3	37.44	24.1	37.49	37.65	14.2	15,039	0.09%
2023/02/10	177.8	38.64	174.2	39.44	37.95	3.6	14,717	0.02%	大買/大賣/
2023/02/09	32.5	37.26	66	37.46	37.35	-33.5	13,007	-0.26%
2023/02/08	4	35.80	15	35.93	35.90	-11	12,322	-0.09%
2023/02/07	1	35.45	8	35.43	35.45	-7	12,217	-0.06%
2023/02/06	18	35.50	7	35.60	35.50	11	12,254	0.09%
2023/02/03	2	35.00	12	34.95	34.95	-10	12,155	-0.08%
2023/02/02	1	34.55	1.4	34.81	34.45	-0.4	12,027	0.00%
2023/02/01	3.2	34.44	2.5	34.98	34.55	0.7	11,897	0.01%
2023/01/31	0.1	34.70	26	34.35	34.60	-25.9	11,785	-0.22%
2023/01/30	27.3	34.15	0	0.00	34.10	27.3	11,767	0.23%
2023/01/17	4.1	34.21	4	34.25	34.15	0.1	11,749	0.00%
2023/01/16	0.1	34.45	2	34.33	34.40	-1.9	11,809	-0.02%
2023/01/13	2	34.78	0	0.00	34.70	2	11,871	0.02%
2023/01/12	15	34.98	2	35.15	34.85	13	11,970	0.11%
2023/01/11	3	35.27	3	35.45	35.05	0	11,993	0.00%
2023/01/10	3	34.87	0.1	35.00	34.80	2.9	11,948	0.02%
2023/01/09	4	35.08	1	34.95	34.95	3	11,937	0.03%
2023/01/06	4	35.28	4	35.29	35.25	0	11,951	0.00%
2023/01/05	2	35.40	1	35.50	35.25	1	12,024	0.01%
2023/01/04	9	35.23	2.1	35.37	35.45	7	11,953	0.06%
2023/01/03	9	35.36	103	35.21	35.40	-94	11,892	-0.79%	大賣/
2022/12/30	9	35.91	61.1	35.68	35.75	-52.1	11,774	-0.44%
2022/12/29	18	34.99	0	0.00	35.10	18	11,294	0.16%
2022/12/28	33	35.19	9.2	35.39	35.10	23.9	11,223	0.21%
2022/12/27	6	35.27	7	35.27	35.00	-1	11,126	-0.01%
2022/12/26	4.1	35.30	23	35.46	35.25	-19	11,028	-0.17%
2022/12/23	6.7	34.78	9	34.71	34.55	-2.4	10,789	-0.02%
2022/12/22	3	33.45	0	0.00	33.50	3	10,626	0.03%
2022/12/21	26	33.54	0	0.00	33.25	26	10,653	0.24%
2022/12/20	29	33.62	0	0.00	33.30	29	10,740	0.27%
2022/12/19	36	34.49	91	34.40	34.40	-55	10,836	-0.51%
2022/12/16	16	35.06	2	35.00	34.95	14	10,808	0.13%
2022/12/15	43	35.34	15	35.80	35.95	28	10,663	0.26%
2022/12/14	2	34.70	0	0.00	35.00	2	10,373	0.02%
2022/12/13	13	34.48	21	34.60	34.35	-8	10,265	-0.08%
2022/12/12	50	34.90	42	34.98	34.85	8	10,170	0.08%
2022/12/09	7	34.96	13	35.51	34.85	-6	10,069	-0.06%
2022/12/08	30	35.65	21	35.34	35.20	9	9,939	0.09%
2022/12/07	16	35.88	18	35.75	35.85	-2	9,652	-0.02%
2022/12/06	32	35.46	33	35.49	35.60	-1	9,049	-0.01%
2022/12/05	50	36.57	51.5	36.40	36.25	-1.5	8,693	-0.02%
2022/12/02	29	34.06	39.1	34.20	34.80	-10.1	7,945	-0.13%
2022/12/01	45	33.27	9.1	33.26	33.10	35.9	7,385	0.49%
2022/11/30	30	33.05	5	33.50	33.40	25	7,203	0.35%
2022/11/29	115	33.49	57.5	34.19	33.90	57.5	6,738	0.85%	大買/
2022/11/28	5	31.96	1	31.60	31.90	4	5,674	0.07%
2022/11/25	0	0.00	1	31.55	31.40	-1	5,575	-0.02%
2022/11/24	1	31.25	11	31.21	31.40	-10	5,571	-0.18%
2022/11/23	3.1	31.74	10	31.80	31.55	-6.9	5,518	-0.13%
2022/11/22	45.1	31.61	3	31.48	31.55	42.1	5,426	0.78%
2022/11/18	0	0.00	1	31.00	31.05	-1	5,115	-0.02%
2022/11/17	8	30.58	1	30.60	30.60	7	5,066	0.14%
2022/11/16	18	31.46	1	31.25	31.05	17	4,972	0.34%
2022/11/15	15	30.90	0	0.00	30.95	15	4,857	0.31%
2022/11/14	10	31.00	23	31.16	31.15	-13	4,831	-0.27%
2022/11/11	10	31.16	6	31.03	30.90	4	4,846	0.08%
2022/11/10	1	31.10	0	0.00	31.10	1	4,916	0.02%
2022/11/09	4	31.35	0	0.00	31.05	4	5,034	0.08%
2022/11/08	28	31.70	0	0.00	31.60	28	4,958	0.56%
2022/11/07	2	33.10	0	0.00	33.05	2	4,776	0.04%
2022/11/03	2	32.58	2	33.20	33.10	0	4,848	0.00%
2022/11/01	12.2	31.77	1	31.90	31.80	11.2	5,247	0.21%
2022/10/28	6	30.70	1	31.45	30.60	5	5,701	0.09%
2022/10/27	1	31.30	2	31.35	31.20	-1	6,360	-0.02%
2022/10/26	2	31.10	2	31.20	31.05	0	7,147	0.00%
2022/10/25	1	31.45	2	31.85	31.35	-1	7,599	-0.01%
2022/10/24	3	32.65	1	32.25	32.30	2	7,643	0.03%
2022/10/20	3	30.17	0.2	30.35	30.25	2.9	7,750	0.04%
2022/10/19	0	0.00	2	31.10	31.15	-2	7,706	-0.03%
2022/10/18	9	31.36	0	0.00	31.30	9	7,721	0.12%
2022/10/17	0	0.00	1	31.60	31.80	-1	7,877	-0.01%
2022/10/14	0	0.00	2	31.83	31.45	-2	8,017	-0.02%
2022/10/13	17	31.39	1.2	31.50	31.15	15.9	8,057	0.20%
2022/10/11	8.2	33.51	12	33.67	33.55	-3.9	8,125	-0.05%
2022/10/05	2	34.55	4	34.38	34.10	-2	9,131	-0.02%
2022/10/04	6	34.62	4	34.30	34.35	2	9,375	0.02%
2022/10/03	9	33.63	13	33.87	34.15	-4	9,695	-0.04%
2022/09/30	7	33.36	4	33.33	33.80	3	9,935	0.03%
2022/09/29	2	34.15	7	34.25	34.00	-5	10,071	-0.05%
2022/09/28	9	34.21	7	34.36	33.70	2	10,280	0.02%
2022/09/27	17	34.69	5.1	34.74	34.15	11.9	10,620	0.11%
2022/09/26	33	35.82	23	36.70	35.55	10	10,875	0.09%
2022/09/23	1	36.40	1	36.40	36.10	0	11,223	0.00%
2022/09/22	0	0.00	4.8	35.57	35.95	-4.8	11,423	-0.04%
2022/09/21	4	36.01	0	0.00	35.55	4	11,592	0.03%
2022/09/20	0	0.00	1	36.15	36.10	-1	11,680	-0.01%
2022/09/19	15	35.69	2	36.15	35.60	13	11,793	0.11%
2022/09/16	19	36.00	1.2	36.13	36.05	17.8	11,941	0.15%
2022/09/15	0	0.00	10	37.00	36.55	-10	12,241	-0.08%
2022/09/14	2	36.95	2	36.65	36.85	0	12,686	0.00%
2022/09/13	12	36.56	5	36.69	36.70	7	13,391	0.05%
2022/09/12	3	36.45	66.1	36.65	36.80	-63.1	15,449	-0.41%
2022/09/08	1	35.90	1	35.80	36.00	0	16,498	0.00%
2022/09/07	7	35.80	10	35.84	35.75	-3	17,074	-0.02%
2022/09/06	3	35.50	28	36.05	35.60	-25	17,122	-0.15%
2022/09/05	28	35.55	3	35.35	35.35	25	17,077	0.15%
2022/09/02	2	35.35	0	35.35	35.20	2	17,101	0.01%
2022/09/01	1	35.25	7	35.49	35.25	-6	17,091	-0.04%
2022/08/31	0	0.00	5	35.21	35.50	-5	17,113	-0.03%
2022/08/30	0	0.00	3	35.15	35.15	-3	17,109	-0.02%
2022/08/29	6	35.09	0	0.00	35.00	6	17,110	0.04%
2022/08/26	5	35.80	0	0.00	35.80	5	17,097	0.03%
2022/08/25	0	0.00	0	35.80	35.75	0	17,140	0.00%
2022/08/24	6	35.83	0	0.00	35.75	6	17,235	0.03%
2022/08/23	0.2	35.80	1	35.30	35.90	-0.9	17,266	0.00%
2022/08/18	14	35.04	1	35.35	35.40	13	17,291	0.08%
2022/08/17	21	35.24	88	35.07	35.05	-67	17,429	-0.38%
2022/08/16	53	36.20	1	36.65	35.60	52	17,431	0.30%
2022/08/15	0	0.00	5	36.90	36.90	-5	17,493	-0.03%
2022/08/12	3	37.15	1	37.00	37.00	2	17,579	0.01%
2022/08/11	22	36.98	6	36.94	36.80	16	17,572	0.09%
2022/08/10	9	37.17	13	37.11	36.75	-4	17,554	-0.02%
2022/08/09	18	37.16	1	37.30	37.15	17	17,517	0.10%
2022/08/08	19	36.95	9	37.24	37.00	10	17,402	0.06%
2022/08/05	44	35.69	5	35.99	35.95	39	17,068	0.23%
2022/08/04	36	36.03	12	36.40	36.00	24	16,971	0.14%
2022/08/03	107	37.08	199	36.83	37.10	-92	16,796	-0.55%	大買/大賣/
2022/08/02	37	38.10	89	37.92	38.20	-52	16,240	-0.32%
2022/08/01	33	36.54	32	36.99	37.35	1	15,602	0.01%
2022/07/29	2	35.15	1	35.35	35.90	1	15,172	0.01%
2022/07/28	5	35.63	24.5	35.55	35.25	-19.5	15,100	-0.13%
2022/07/27	5.5	35.78	5	35.74	35.90	0.5	15,046	0.00%
2022/07/26	6	34.99	2	34.95	35.20	4	14,971	0.03%
2022/07/25	35	35.19	1	35.25	34.95	34	14,971	0.23%
2022/07/22	7	34.69	6	35.04	35.00	1	14,970	0.01%
2022/07/21	21	34.65	3	34.72	34.70	18	14,968	0.12%
2022/07/20	2	35.18	3	35.13	35.35	-1	15,124	-0.01%
2022/07/19	9	34.85	1	34.80	35.00	8	15,270	0.05%
2022/07/18	18	34.79	2	35.00	35.00	16	15,522	0.10%
2022/07/15	47	34.79	2.4	35.04	35.10	44.6	15,567	0.29%
2022/07/14	23	36.16	12	35.92	35.85	11	15,585	0.07%
2022/07/13	36	35.44	48	35.99	36.05	-12	15,513	-0.08%
2022/07/12	8	34.24	33	34.64	34.25	-25	15,255	-0.16%
2022/07/11	23	34.21	30	34.13	34.35	-7	15,535	-0.05%
2022/07/08	9	33.32	8	33.61	32.75	1	15,691	0.01%
2022/07/07	64	33.51	10.1	33.47	33.40	54	15,583	0.35%
2022/07/06	53.1	34.25	10	34.66	33.85	43.1	15,517	0.28%
2022/07/05	21	34.29	40	34.32	34.70	-19	15,350	-0.12%
2022/07/04	31	32.31	40	32.70	33.10	-9	14,928	-0.06%
2022/07/01	19	33.36	41	33.51	32.55	-22	14,518	-0.15%
2022/06/30	22	32.32	2	32.88	32.35	20	13,940	0.14%
2022/06/29	7	32.55	52	32.66	32.20	-45	13,691	-0.33%
2022/06/28	2	32.18	1	32.20	32.15	1	13,485	0.01%
2022/06/27	51	31.87	37	31.92	31.85	14	13,380	0.10%
2022/06/24	78	31.68	3	31.60	31.75	75	13,262	0.57%
2022/06/23	44	31.65	6	32.08	31.15	38	13,081	0.29%
2022/06/22	141	31.94	23	32.67	31.35	118	12,740	0.93%	大買/鉅額交易
2022/06/21	37	33.92	32	33.82	34.40	5	12,182	0.04%
2022/06/20	207	36.75	140	37.29	34.40	67	11,440	0.59%	大買/大賣/
2022/06/17	116	35.91	306	36.54	38.20	-190	9,329	-2.04%	大買/大賣/鉅額交易
2022/06/16	99	35.23	182.5	35.46	34.75	-83.5	8,190	-1.02%	大賣/
2022/06/15	0	0.00	11	33.95	34.00	-11	7,566	-0.15%
2022/06/14	0	0.00	2	33.25	33.45	-2	7,473	-0.03%
2022/06/13	0	0.00	1	33.55	33.45	-1	7,447	-0.01%
2022/06/10	2	33.45	0	0.00	33.45	2	7,403	0.03%
2022/06/09	6	34.22	0	0.00	33.95	6	7,389	0.08%
2022/06/08	0	0.00	4	33.95	34.05	-4	7,334	-0.05%
2022/06/07	0	0.00	4	33.54	33.60	-4	7,289	-0.05%
2022/06/06	8	33.03	0.5	33.00	32.95	7.5	7,260	0.10%
2022/06/02	16	33.26	52	33.34	33.40	-36	7,273	-0.49%
2022/06/01	84	34.48	16	33.98	33.90	68	7,222	0.94%
2022/05/31	2	34.28	2	34.28	34.10	0	7,105	0.00%
2022/05/30	1	33.95	3	34.18	34.20	-2	7,023	-0.03%
2022/05/27	4	33.51	5	33.88	33.50	-1	6,976	-0.01%
2022/05/26	1	34.30	2	34.33	33.95	-1	6,926	-0.01%
2022/05/25	11	34.38	15	34.01	33.85	-4	6,836	-0.06%
2022/05/24	20	34.31	30	34.19	34.00	-10	6,625	-0.15%
2022/05/23	10	33.79	59	34.07	33.75	-49	6,483	-0.76%
2022/05/20	3	33.63	3	33.10	33.30	0	6,281	0.00%
2022/05/19	43	32.50	1	32.50	32.45	42	6,117	0.69%
2022/05/18	0	0.00	45	32.54	32.80	-45	6,131	-0.73%
2022/05/17	0	0.00	1	32.45	32.50	-1	6,135	-0.02%
2022/05/16	0	0.00	1	31.50	31.95	-1	6,090	-0.02%
2022/05/12	3	31.45	6	31.78	31.15	-3	5,992	-0.05%
2022/05/11	8	33.17	2	33.60	32.90	6	5,844	0.10%
2022/05/10	10	32.65	4	32.94	33.60	6	5,743	0.10%
2022/05/09	3.4	32.72	3	33.38	32.55	0.4	5,606	0.01%
2022/05/06	48.1	32.49	18	32.49	32.50	30.1	5,441	0.55%
2022/05/05	46	32.76	45	32.60	32.50	1	5,378	0.02%
2022/05/04	8.2	32.42	1.5	32.53	32.25	6.7	5,328	0.13%
2022/05/03	9.1	33.00	47	33.14	32.85	-37.9	5,266	-0.72%
2022/04/29	4.3	33.23	2	33.50	33.20	2.3	5,153	0.04%
2022/04/28	8	32.86	3	33.30	33.20	5	5,071	0.10%
2022/04/27	16	33.14	4	33.35	33.25	12	4,986	0.24%
2022/04/26	24	34.46	31	34.25	34.20	-7	4,794	-0.15%
2022/04/25	5.5	34.23	2	34.63	34.20	3.5	4,451	0.08%
2022/04/22	7	34.35	44	34.02	34.70	-37	4,162	-0.89%
2022/04/21	34	32.96	21.4	33.37	32.80	12.6	3,836	0.33%
2022/04/20	3	33.68	26	34.04	33.80	-23	3,651	-0.63%
2022/04/19	4	33.66	10.1	33.55	34.00	-6.1	3,416	-0.18%
2022/04/18	15	33.30	25	33.71	33.50	-10	3,197	-0.31%
2022/04/15	35.1	32.73	86	33.33	33.75	-50.9	2,960	-1.72%
2022/04/14	11.4	32.23	47	32.38	32.30	-35.6	2,484	-1.43%
2022/04/13	94	30.95	48	30.86	30.85	46	2,029	2.27%
2022/04/12	5	30.70	16	30.41	30.70	-11	1,866	-0.59%
2022/04/11	8	29.97	8	30.16	29.80	0	1,758	0.00%
2022/04/06	1	29.10	11	29.30	29.35	-10	1,709	-0.58%
2022/03/29	1	29.35	0	0.00	29.30	1	1,756	0.06%
2022/03/25	0	0.00	0.1	29.70	29.60	-0.1	1,759	0.00%
2022/03/21	1	29.65	0	0.00	29.60	1	1,754	0.06%
2022/03/17	0	0.00	2	29.45	29.50	-2	1,765	-0.11%
2022/03/16	2	28.98	0	0.00	29.10	2	1,764	0.11%
2022/03/11	0	0.00	1	29.60	29.40	-1	1,804	-0.06%
2022/03/10	0	0.00	5	29.70	29.75	-5	1,823	-0.27%
2022/03/09	11	28.98	0	0.00	29.25	11	1,821	0.60%
2022/03/08	20	29.03	0	0.00	28.75	20	1,808	1.11%
2022/03/07	0	0.00	12	29.70	29.55	-12	1,761	-0.68%
2022/03/04	1	29.75	0	0.00	29.90	1	1,748	0.06%
2022/03/02	1	30.05	0	0.00	30.15	1	1,816	0.06%
2022/03/01	0	0.00	10	30.65	30.05	-10	1,838	-0.54%
2022/02/18	7	30.24	10	30.17	30.15	-3	2,008	-0.15%
2022/02/17	0	0.00	6	30.00	29.95	-6	2,144	-0.28%
2022/02/16	0	0.00	5	29.52	29.45	-5	2,102	-0.24%
2022/02/15	16	29.28	0	0.00	29.35	16	2,122	0.75%
2022/02/14	0	0.00	2	29.15	29.25	-2	2,127	-0.09%
2022/02/11	1	29.60	0	0.00	29.60	1	2,141	0.05%
2022/02/09	5	29.64	6	29.55	29.75	-1	2,200	-0.05%
2022/02/08	0	0.00	2	29.63	29.70	-2	2,206	-0.09%
2022/02/07	5	29.45	1	29.55	29.55	4	2,223	0.18%
2022/01/25	2	29.10	0	0.00	29.05	2	2,263	0.09%
2022/01/21	0	0.00	5	29.55	29.45	-5	2,236	-0.22%
2022/01/17	5	29.60	0	0.00	29.70	5	2,239	0.22%
2022/01/13	3	29.90	0	0.00	30.15	3	2,254	0.13%
2022/01/12	1	29.75	21	29.75	29.70	-20	2,230	-0.90%
2022/01/10	15	30.62	16	30.50	30.40	-1	2,201	-0.05%
2022/01/07	7	30.08	1	30.25	29.95	6	2,108	0.28%
2022/01/06	0	0.00	5	30.05	29.65	-5	2,037	-0.25%
2022/01/05	0	0.00	10	29.60	29.55	-10	1,997	-0.50%
2022/01/04	10	29.38	0	0.00	29.50	10	1,995	0.50%
2021/12/30	5	29.40	0	0.00	29.35	5	1,985	0.25%
2021/12/29	3	29.35	13	29.65	29.60	-10	1,970	-0.51%
2021/12/28	0	0.00	2	29.60	29.55	-2	1,915	-0.10%
2021/12/27	0	0.00	2	29.60	29.70	-2	1,915	-0.10%
2021/12/24	0	0.00	2.6	29.52	29.40	-2.6	1,908	-0.13%
2021/12/21	1	28.90	2	29.05	29.10	-1	1,921	-0.05%
2021/12/20	0.3	29.20	6	29.10	29.00	-5.7	1,922	-0.30%
2021/12/16	2	29.10	0	0.00	29.10	2	1,939	0.10%
2021/12/15	0	0.00	1	29.05	29.00	-1	1,959	-0.05%
2021/12/14	3	29.20	0	0.00	29.00	3	1,973	0.15%
2021/12/13	6	29.49	0	0.00	29.45	6	1,975	0.30%
2021/12/10	7	29.33	3	29.40	29.55	4	1,999	0.20%
2021/12/09	10	29.58	16	29.77	29.55	-6	2,023	-0.30%
2021/12/08	5	29.65	18	30.01	29.65	-13	2,041	-0.64%
2021/12/06	0	0.00	7	29.63	29.75	-7	2,040	-0.34%
2021/12/01	33	29.18	0	0.00	29.20	33	2,127	1.55%
2021/11/30	10	29.53	0	0.00	29.00	10	2,148	0.47%
2021/11/29	48	29.14	0	0.00	29.20	48	2,151	2.23%
2021/11/26	8	29.93	0	0.00	29.80	8	2,116	0.38%
2021/11/25	10	30.55	5	30.80	30.40	5	2,090	0.24%
2021/11/24	2	30.25	5	30.70	30.55	-3	2,070	-0.14%
2021/11/23	0	0.00	2	30.28	30.20	-2	2,019	-0.10%
2021/11/22	10	30.15	3	30.33	30.40	7	1,998	0.35%
2021/11/19	0	0.00	14	30.11	30.25	-14	1,969	-0.71%
2021/11/17	33	29.91	0	0.00	30.00	33	1,854	1.78%
2021/11/16	32	30.14	49	30.08	29.80	-17	1,794	-0.95%
2021/11/10	1	29.00	0	0.00	28.95	1	1,709	0.06%
2021/11/08	0	0.00	5	29.20	29.15	-5	1,715	-0.29%
2021/11/05	1	28.65	0	0.00	28.70	1	1,730	0.06%
2021/10/27	0	0.00	3	28.05	28.25	-3	2,126	-0.14%
2021/10/20	5	28.40	0	0.00	28.25	5	2,298	0.22%
2021/10/18	5	28.20	0	0.00	28.25	5	2,400	0.21%
2021/10/15	0	0.00	6	28.15	28.20	-6	2,420	-0.25%
2021/10/13	4	27.86	21	27.99	28.10	-17	2,449	-0.69%
2021/10/12	1	27.90	10	28.10	28.00	-9	2,482	-0.36%
2021/10/08	1	28.10	0	0.00	28.15	1	2,500	0.04%
2021/10/07	0	0.00	7	28.35	28.40	-7	2,513	-0.28%
2021/10/06	0	0.00	1	28.00	28.05	-1	2,521	-0.04%
2021/10/05	0	0.00	5	28.30	28.45	-5	2,526	-0.20%
2021/10/04	4	28.23	0	0.00	28.25	4	2,547	0.16%
2021/10/01	3	28.17	1	28.10	28.15	2	2,552	0.08%
2021/09/30	8	28.18	0	0.00	28.60	8	2,560	0.31%
2021/09/29	7	27.89	0	0.00	28.10	7	2,558	0.27%
2021/09/28	5	28.10	0	0.00	28.20	5	2,560	0.20%
2021/09/27	1	28.10	0	0.00	28.10	1	2,578	0.04%
2021/09/24	2	28.20	0	0.00	28.20	2	2,599	0.08%
2021/09/23	4	28.28	0	0.00	28.35	4	2,616	0.15%
2021/09/22	7	27.97	0	0.00	28.25	7	2,650	0.26%
2021/09/17	6	28.55	2	28.35	28.35	4	2,882	0.14%
2021/09/16	2	28.15	0	0.00	28.25	2	2,897	0.07%
2021/09/10	2	27.48	0	0.00	27.55	2	3,380	0.06%
2021/09/09	3	27.42	0	0.00	27.30	3	3,434	0.09%
2021/09/08	3	27.58	0	0.00	27.40	3	3,401	0.09%
2021/09/07	20	27.95	0	0.00	27.90	20	3,370	0.59%
2021/09/06	3	28.35	0	0.00	28.10	3	3,378	0.09%
2021/09/02	1	28.90	0	0.00	28.90	1	3,334	0.03%
2021/08/30	0	0.00	1	29.00	29.00	-1	3,383	-0.03%
2021/08/27	1	29.00	0	0.00	29.10	1	3,501	0.03%
2021/08/26	5	29.05	5	29.15	29.10	0	3,738	0.00%
2021/08/23	2	29.15	0	0.00	29.15	2	3,741	0.05%
2021/08/19	0	29.00	2	28.95	28.95	-2	3,743	-0.05%
2021/08/18	6	28.88	2	29.38	29.45	4	3,722	0.11%
2021/08/17	11	29.52	0	0.00	29.30	11	3,701	0.30%
2021/08/16	34	30.26	30	29.84	29.45	4	3,687	0.11%
2021/08/13	8	30.40	2	30.30	30.20	6	3,583	0.17%
2021/08/12	0	0.00	2	30.23	30.25	-2	3,542	-0.06%
2021/08/11	0	0.00	1	30.50	29.95	-1	3,535	-0.03%
2021/08/09	1	30.00	40	29.80	30.00	-39	3,526	-1.11%
2021/08/06	0	0.00	3	29.68	29.80	-3	3,516	-0.09%
2021/08/05	2	29.55	2	29.63	29.70	0	3,543	0.00%
2021/08/04	12	30.13	2	29.95	29.85	10	3,632	0.28%
2021/08/03	1	30.89	1	30.70	30.50	0	3,618	0.00%
2021/08/02	10	30.60	36	30.70	30.90	-26	3,548	-0.73%
2021/07/30	15	29.92	2	29.95	29.80	13	3,339	0.39%
2021/07/28	20	29.65	1	29.55	29.80	19	3,342	0.57%
2021/07/26	1	30.10	16	29.93	29.85	-15	3,374	-0.44%
2021/07/23	1	29.70	45	29.59	29.55	-44	3,343	-1.32%
2021/07/22	20	29.25	19	29.19	29.00	1	3,339	0.03%
2021/07/21	2	28.68	1	28.60	28.65	1	3,365	0.03%
2021/07/19	0	0.00	1	29.10	29.25	-1	3,503	-0.03%
2021/07/16	0	0.00	5	29.15	29.10	-5	3,742	-0.13%
2021/07/14	0	0.00	3	28.55	28.65	-3	3,870	-0.08%
2021/07/12	0	0.00	40	28.70	28.80	-40	4,147	-0.96%
2021/07/09	21	28.70	0	0.00	28.55	21	4,213	0.50%
2021/07/06	0	0.00	5	29.15	29.00	-5	4,282	-0.12%
2021/07/05	0	0.00	11	28.91	28.95	-11	4,284	-0.26%
2021/07/02	5	28.85	0	0.00	28.90	5	4,283	0.12%
2021/07/01	0	0.00	4	29.10	29.00	-4	4,276	-0.09%
2021/06/30	0	0.00	5	29.20	29.15	-5	4,275	-0.12%
2021/06/29	9	29.10	3	29.25	29.10	6	4,272	0.14%
2021/06/28	3	30.13	7	30.25	29.65	-4	4,246	-0.09%
2021/06/25	6	29.63	11	29.78	29.50	-5	4,015	-0.12%
2021/06/24	12	29.82	3	29.75	29.75	9	4,006	0.22%
2021/06/23	13.2	29.90	4	29.79	29.70	9.2	3,958	0.23%
2021/06/22	16	30.28	17	30.37	29.85	-1	3,860	-0.03%
2021/06/21	4	29.55	5	29.75	29.55	-1	3,570	-0.03%
2021/06/18	10	29.24	36	29.29	29.20	-26	3,472	-0.75%
2021/06/17	0	0.00	2	28.85	28.85	-2	3,433	-0.06%
2021/06/15	30	28.55	1.4	28.65	28.60	28.7	3,456	0.83%
2021/06/11	5	28.75	1	28.75	28.75	4	3,427	0.12%
2021/06/07	11	28.68	5	29.15	29.00	6	3,438	0.17%
2021/06/04	0.4	30.30	7	30.19	29.30	-6.7	3,439	-0.19%
2021/06/03	14	29.80	27	29.30	29.90	-13	3,338	-0.39%
2021/06/02	0	0.00	1	27.91	27.90	-1	3,139	-0.03%
2021/05/31	3	27.80	6	27.94	27.85	-3	3,201	-0.09%
2021/05/26	0	0.00	3	27.43	27.35	-3	3,696	-0.08%
2021/05/25	1	27.45	3	27.50	27.45	-2	3,897	-0.05%
2021/05/18	0	0.00	1	26.35	26.85	-1	3,980	-0.03%
2021/05/17	6	25.82	1	25.75	25.60	5	3,973	0.13%
2021/05/14	1	26.40	1	26.55	26.60	0	3,929	0.00%
2021/05/13	3	26.47	4	26.20	26.35	-1	3,904	-0.03%
2021/05/12	7	26.81	0	0.00	26.50	7	3,863	0.18%
2021/05/11	4	28.25	42	28.43	28.00	-38	3,754	-1.01%
2021/05/10	7	28.61	0	0.00	28.70	7	3,714	0.19%
2021/05/07	0	0.00	4	28.61	28.60	-4	3,706	-0.11%
2021/05/06	0	0.00	2	28.48	28.40	-2	3,709	-0.05%
2021/05/05	0	0.00	2	28.50	28.40	-2	3,687	-0.05%
2021/05/04	17	28.64	0	0.00	28.50	17	3,672	0.46%
2021/05/03	46	29.68	0	0.00	29.55	46	3,600	1.28%
2021/04/29	1	30.15	0	0.00	30.05	1	3,610	0.03%
2021/04/28	7	29.91	120	30.03	30.00	-113	3,573	-3.16%	大賣/鉅額交易
2021/04/27	6	30.49	13	30.46	30.30	-7	3,541	-0.20%
2021/04/26	15	30.59	17	30.75	30.75	-2	3,499	-0.06%
2021/04/23	1	30.80	5	30.70	30.70	-4	3,442	-0.12%
2021/04/22	92	30.88	39	31.03	30.50	53	3,378	1.57%
2021/04/21	28	30.11	4	30.15	30.30	24	3,153	0.76%
2021/04/20	17.3	30.68	6	31.23	30.45	11.3	3,118	0.36%
2021/04/19	10	30.99	25	30.83	31.10	-15	3,048	-0.49%
2021/04/16	1	29.70	0	0.00	29.75	1	2,815	0.04%
2021/04/15	1	29.55	0	0.00	29.55	1	2,786	0.04%
2021/04/14	20	29.55	13	29.15	29.20	7	2,739	0.26%
2021/04/13	3	28.82	0	0.00	28.75	3	2,694	0.11%
2021/04/12	10	28.75	0	0.00	28.80	10	2,694	0.37%
2021/04/09	8	28.90	2	28.95	28.90	6	2,767	0.22%
2021/04/08	12	28.92	0	28.95	29.00	12	2,760	0.43%
2021/04/07	10	29.05	0	0.00	29.05	10	2,756	0.36%
2021/04/06	4	28.86	0	0.00	28.95	4	2,763	0.14%
2021/04/01	40	28.70	1	28.70	28.80	39	2,767	1.41%
2021/03/31	2	28.85	1	28.90	28.85	1	2,749	0.04%
2021/03/30	10	29.05	0	0.00	29.05	10	2,743	0.36%
2021/03/29	25	29.05	3	29.05	29.15	22	2,731	0.81%
2021/03/25	1	29.20	3	29.15	29.20	-2	2,842	-0.07%
2021/03/24	5	29.30	2	29.15	29.35	3	2,894	0.10%
2021/03/23	1	29.00	0	0.00	29.10	1	2,893	0.03%
2021/03/22	31	29.00	14	29.00	29.00	17	2,929	0.58%
2021/03/18	2	29.25	2	29.35	29.25	0	2,874	0.00%
2021/03/17	0	0.00	0.1	29.30	29.30	-0.1	2,872	0.00%
2021/03/16	7	29.65	0	0.00	29.30	7	2,877	0.24%
2021/03/15	5	29.40	0	0.00	29.50	5	2,873	0.17%
2021/03/11	6	29.30	3	29.35	29.30	3	2,870	0.10%
2021/03/10	19	29.42	0	0.00	29.35	19	2,877	0.66%
2021/03/09	30	29.60	0	0.00	29.75	30	2,850	1.05%
2021/03/08	31	29.90	1	30.10	29.95	30	2,837	1.06%
2021/03/05	2	29.80	3	29.82	29.75	-1	2,814	-0.04%
2021/03/03	32	29.82	0	0.00	29.70	32	2,756	1.16%
2021/03/02	2	30.10	10	30.35	29.70	-8	2,725	-0.29%
2021/02/26	11	29.94	48	30.13	30.30	-37	2,564	-1.44%
2021/02/25	4	29.30	4	29.23	29.55	0	2,295	0.00%
2021/02/24	2	28.35	0	0.00	28.35	2	2,119	0.09%
2021/02/23	5	28.60	1	28.55	28.60	4	2,105	0.19%
2021/02/22	1	28.15	0	0.00	28.25	1	2,129	0.05%
2021/02/17	0	0.00	11	27.55	27.70	-11	2,104	-0.52%
2021/02/04	0	0.00	2	27.55	27.40	-2	2,090	-0.10%
2021/02/03	0	0.00	1	27.25	27.25	-1	2,108	-0.05%
2021/02/01	3	27.05	0	0.00	27.10	3	2,153	0.14%
2021/01/29	4	27.28	0	0.00	27.15	4	2,150	0.19%
2021/01/28	0	0.00	10	27.40	27.35	-10	2,133	-0.47%
2021/01/27	2	27.55	0	0.00	27.55	2	2,117	0.09%
2021/01/25	4	28.00	0	0.00	27.95	4	2,114	0.19%
2021/01/22	10	28.15	1	28.25	28.20	9	2,125	0.42%
2021/01/21	0	0.00	3	27.40	27.55	-3	2,086	-0.14%
2021/01/20	3	27.25	0	0.00	27.25	3	2,085	0.14%
2021/01/19	0	0.00	0.3	27.75	27.60	-0.3	2,053	-0.01%
2021/01/18	5	27.60	0	0.00	27.60	5	2,051	0.24%
2021/01/15	2	27.80	0	0.00	27.90	2	2,036	0.10%
2021/01/13	0	0.00	1	28.20	28.20	-1	1,986	-0.05%
2021/01/12	4	28.24	0	0.00	28.10	4	1,963	0.20%
2021/01/11	0	0.00	2	28.70	28.70	-2	1,924	-0.10%
2021/01/08	0	0.00	5	28.80	28.70	-5	1,908	-0.26%
2021/01/05	0	0.00	1	29.50	29.15	-1	1,829	-0.05%
2021/01/04	6	29.66	10	29.54	29.45	-4	1,815	-0.22%
2020/12/30	0	0.00	2	28.95	29.05	-2	1,713	-0.12%
2020/12/25	0	0.00	1	28.60	28.60	-1	1,654	-0.06%
2020/12/24	2	28.65	1	28.60	28.60	1	1,651	0.06%
2020/12/23	5	28.45	0	0.00	28.70	5	1,647	0.30%
2020/12/22	9	29.03	1	28.50	28.40	8	1,671	0.48%
2020/12/21	5	29.45	9	29.58	29.45	-4	1,672	-0.24%
2020/12/18	3	29.20	7	29.06	29.10	-4	1,601	-0.25%
2020/12/17	1	28.70	40	28.68	28.60	-39	1,561	-2.50%
2020/12/16	2	28.85	5	28.85	28.85	-3	1,580	-0.19%
2020/12/11	4	28.18	0	0.00	28.05	4	1,567	0.26%
2020/12/09	1	28.55	0	0.00	28.60	1	1,578	0.06%
2020/12/04	5	29.08	8	29.04	29.10	-3	1,630	-0.18%
2020/12/02	10	28.38	0	0.00	28.45	10	1,667	0.60%
2020/12/01	0.1	28.60	2	28.65	28.55	-1.9	1,732	-0.11%
2020/11/30	0.2	28.85	1	28.80	28.70	-0.8	1,792	-0.04%
2020/11/26	16	28.77	0	0.00	28.70	16	2,209	0.72%
2020/11/25	2	28.95	1	28.95	29.00	1	2,846	0.04%
2020/11/24	0.4	28.76	0	0.00	28.60	0.4	2,891	0.01%
2020/11/23	6	28.75	0	0.00	28.80	6	2,901	0.21%
2020/11/20	2	28.75	1	28.95	28.90	1	2,889	0.03%
2020/11/19	7	28.96	10	28.90	29.00	-3	2,900	-0.10%
2020/11/18	0	0.00	1	28.65	28.60	-1	2,895	-0.03%
2020/11/17	0.2	28.60	1	28.55	28.55	-0.8	2,894	-0.03%
2020/11/11	0	0.00	2	28.53	28.55	-2	3,143	-0.06%
2020/11/10	1.1	28.31	2	28.60	28.30	-0.9	3,128	-0.03%
2020/11/09	2	27.85	0	0.00	27.80	2	3,092	0.06%
2020/10/22	0	0.00	8	27.90	27.95	-8	3,257	-0.25%
2020/10/20	0	0.00	1	28.00	28.00	-1	3,305	-0.03%
2020/10/19	1	28.00	0	0.00	28.15	1	3,311	0.03%
2020/10/15	1	28.15	0	0.00	28.05	1	3,327	0.03%
2020/10/12	0	0.00	3	28.60	28.45	-3	3,364	-0.09%
2020/10/08	0	0.00	1	28.60	28.80	-1	3,373	-0.03%
2020/10/05	2	28.33	0	0.00	28.65	2	3,470	0.06%
2020/09/25	8	27.99	0	0.00	28.00	8	3,669	0.22%
2020/09/24	10	28.43	0	0.00	28.05	10	3,668	0.27%
2020/09/23	16	29.11	0	0.00	29.00	16	3,634	0.44%
2020/09/22	5	29.30	1	29.35	29.30	4	3,629	0.11%
2020/09/21	9	29.95	0	0.00	29.80	9	3,627	0.25%
2020/09/17	7	29.64	0	0.00	29.55	7	3,641	0.19%
2020/09/15	31	29.45	0	0.00	29.55	31	3,759	0.82%
2020/09/14	14	29.44	8	29.30	29.40	6	3,766	0.16%
2020/09/11	8	29.83	1	29.80	29.70	7	3,746	0.19%
2020/09/10	12	30.12	1	29.95	29.85	11	3,733	0.29%
2020/09/09	4	29.95	0	0.00	30.00	4	3,708	0.11%
2020/09/08	6	30.23	0	0.00	30.25	6	3,685	0.16%
2020/09/07	4	30.41	0	0.00	30.40	4	3,680	0.11%
2020/09/04	21	30.26	5	30.14	30.25	16	3,677	0.44%
2020/09/03	31	30.99	3	30.75	30.65	28	3,632	0.77%
2020/09/02	27	30.69	4	30.58	30.85	23	3,597	0.64%
2020/09/01	33	31.44	3	31.42	31.20	30	3,539	0.85%
2020/08/31	21	31.19	24	31.95	32.00	-3	3,278	-0.09%
2020/08/28	7	29.01	0.2	29.10	29.10	6.8	2,640	0.26%
2020/08/26	2	28.75	0	0.00	28.70	2	2,581	0.08%
2020/08/25	2	28.40	0	0.00	28.35	2	2,588	0.08%
2020/08/24	0	0.00	5	28.60	28.55	-5	2,583	-0.19%
2020/08/20	10	27.80	15	28.10	27.75	-5	2,621	-0.19%
2020/08/19	4	28.81	8	29.02	28.85	-4	2,558	-0.16%
2020/08/17	2	28.30	11	28.52	28.40	-9	2,503	-0.36%
2020/08/14	2	27.40	1	27.55	27.60	1	2,506	0.04%
2020/08/13	18	27.55	0	0.00	27.40	18	2,518	0.71%
2020/08/11	0	0.00	2	27.70	27.30	-2	2,533	-0.08%
2020/08/10	1.5	27.17	1	27.05	27.20	0.5	2,519	0.02%
2020/08/06	0.3	27.20	0	0.00	26.95	0.3	2,485	0.01%
2020/08/03	0	0.00	2	26.90	27.60	-2	2,528	-0.08%
2020/07/30	5	26.75	0	0.00	26.75	5	2,535	0.20%
2020/07/28	2	26.53	0	0.00	26.55	2	2,579	0.08%
2020/07/27	1	27.05	2	27.05	26.95	-1	2,591	-0.04%
2020/07/22	1	28.20	0	0.00	28.10	1	2,608	0.04%
2020/07/21	0	0.00	20	27.90	27.85	-20	2,594	-0.77%
2020/07/17	1	28.30	0	0.00	28.00	1	2,608	0.04%
2020/07/16	0	0.00	1	28.15	28.20	-1	2,620	-0.04%
2020/07/14	1	27.65	0	0.00	27.60	1	2,611	0.04%
2020/07/13	3	27.83	0	0.00	27.80	3	2,631	0.11%
2020/07/09	11	28.78	0	0.00	28.65	11	2,602	0.42%
2020/07/07	8	29.59	0	0.00	29.65	8	2,497	0.32%
2020/07/06	22.4	29.68	10	29.75	29.65	12.4	2,490	0.50%
2020/07/03	7	29.80	10	29.80	29.70	-3	2,479	-0.12%
2020/07/01	7	29.82	0	0.00	29.80	7	2,481	0.28%
2020/06/30	5	29.80	1	30.05	29.80	4	2,486	0.16%
2020/06/29	10	29.70	0	0.00	29.75	10	2,486	0.40%
2020/06/24	2	29.95	30	29.90	29.95	-28	2,482	-1.13%
2020/06/23	33	30.36	12	30.19	30.35	21	2,480	0.85%
2020/06/22	10	29.90	2	29.80	29.75	8	2,427	0.33%
2020/06/19	2	29.25	0	0.00	29.55	2	2,429	0.08%
2020/06/18	6	29.30	0	0.00	29.30	6	2,450	0.24%
2020/06/17	9	29.45	0	0.00	29.40	9	2,464	0.37%
2020/06/15	14	29.15	0	0.00	29.15	14	2,623	0.53%
2020/06/12	15	28.53	6	28.90	29.10	9	2,646	0.34%
2020/06/11	33	29.59	11	29.66	29.25	22	2,687	0.82%
2020/06/10	20	29.90	2	29.85	29.85	18	2,692	0.67%
2020/06/09	18	29.92	0	0.00	29.80	18	2,762	0.65%
2020/06/08	11	30.37	0	0.00	30.30	11	2,787	0.39%
2020/06/05	28	30.13	5	30.55	30.20	23	2,759	0.83%
2020/06/04	4	29.68	0	0.00	29.55	4	2,757	0.15%
2020/06/03	4	29.45	0	0.00	29.60	4	2,854	0.14%
2020/06/02	0	0.00	1	29.35	29.50	-1	2,856	-0.04%
2020/06/01	18	29.70	10	29.55	29.50	8	2,846	0.28%
2020/05/29	53	29.32	0	0.00	29.30	53	2,836	1.87%
2020/05/28	69	29.50	6	29.58	29.10	63	2,835	2.22%
2020/05/27	0	0.00	4	28.93	29.00	-4	2,813	-0.14%
2020/05/21	10	29.01	5	29.20	29.05	5	2,963	0.17%
2020/05/19	0	0.00	10	28.33	28.40	-10	2,895	-0.35%
2020/05/18	0	0.00	2	27.75	27.75	-2	2,885	-0.07%
2020/05/15	1	27.35	0	0.00	27.40	1	2,887	0.03%
2020/05/14	1	27.60	0	0.00	27.50	1	2,904	0.03%
2020/05/13	1	27.35	22	27.37	27.85	-21	2,911	-0.72%
2020/05/11	13	27.67	10	27.65	27.70	3	2,942	0.10%
2020/05/08	5	27.95	0	0.00	27.95	5	2,915	0.17%
2020/05/07	13	28.08	20	28.15	28.05	-7	2,921	-0.24%
2020/05/06	1	28.10	10	28.30	28.15	-9	2,952	-0.30%
2020/05/04	7	28.00	0	0.00	28.05	7	2,969	0.24%
2020/04/30	0	0.00	5	28.50	28.70	-5	3,020	-0.17%
2020/04/29	5	28.10	25	28.10	28.05	-20	3,066	-0.65%
2020/04/28	5	27.75	6	28.05	27.85	-1	3,121	-0.03%
2020/04/27	0	0.00	6	27.61	27.65	-6	3,276	-0.18%
2020/04/23	10	26.85	0	0.00	26.85	10	3,370	0.30%
2020/04/22	11	26.82	1	26.95	26.90	10	3,396	0.29%
2020/04/21	27	27.48	0	0.00	27.25	27	3,449	0.78%
2020/04/20	1	27.85	6	27.85	27.80	-5	3,541	-0.14%
2020/04/17	0	0.00	15	27.65	27.75	-15	4,042	-0.37%
2020/04/16	4	27.65	10	27.65	27.65	-6	4,198	-0.14%
2020/04/15	1	28.30	8	28.51	28.40	-7	4,255	-0.16%
2020/04/14	2	27.88	0	0.00	28.10	2	4,358	0.05%
2020/04/13	5	27.65	3	27.60	27.65	2	4,434	0.05%
2020/04/10	1	27.75	0	0.00	27.70	1	4,619	0.02%
2020/04/09	5	28.20	6	27.99	27.95	-1	4,817	-0.02%
2020/04/08	13	27.11	8	27.78	27.80	5	5,048	0.10%
2020/04/07	0	0.00	7	26.91	26.85	-7	5,648	-0.12%
2020/04/06	6	26.37	0	0.00	26.35	6	5,799	0.10%
2020/04/01	5	26.60	0	0.00	26.65	5	5,870	0.09%
2020/03/31	1	26.70	0	0.00	26.65	1	5,923	0.02%
2020/03/30	1	26.65	0	0.00	26.70	1	6,005	0.02%
2020/03/26	1	26.70	0	0.00	26.55	1	6,567	0.02%
2020/03/25	0	0.00	7	26.79	26.50	-7	6,557	-0.11%
2020/03/23	4	25.93	1	25.80	26.00	3	6,688	0.04%
2020/03/20	7	27.04	5	27.55	26.95	2	6,707	0.03%
2020/03/19	1	25.85	12.1	25.56	26.50	-11.1	6,654	-0.17%
2020/03/18	2	26.70	0	0.00	26.80	2	6,527	0.03%
2020/03/17	3	26.60	5	26.95	26.95	-2	6,497	-0.03%
2020/03/16	0	0.00	5	27.85	27.45	-5	6,435	-0.08%
2020/03/13	8	26.89	1	26.90	27.65	7	6,381	0.11%
2020/03/12	26	28.79	10	28.85	28.80	16	6,274	0.25%
2020/03/11	1	29.50	0	0.00	29.55	1	6,208	0.02%
2020/03/10	23	29.06	0	0.00	29.45	23	6,207	0.37%
2020/03/09	25	30.24	0	0.00	29.70	25	6,162	0.41%
2020/03/06	2	30.90	3	30.93	30.90	-1	6,071	-0.02%
2020/03/04	0	0.00	5	30.92	31.00	-5	6,069	-0.08%
2020/03/02	11	30.90	1	31.15	31.00	10	6,044	0.17%
2020/02/27	2	31.58	0	0.00	31.35	2	5,990	0.03%
2020/02/26	13	31.36	0	0.00	31.70	13	5,938	0.22%
2020/02/25	40	31.41	0	0.00	31.55	40	5,905	0.68%
2020/02/24	8	32.01	0	0.00	31.85	8	5,835	0.14%
2020/02/21	1	32.60	0	0.00	32.60	1	5,738	0.02%
2020/02/20	16	32.80	0	0.00	32.75	16	5,715	0.28%
2020/02/19	0	0.00	1	33.00	32.95	-1	5,686	-0.02%
2020/02/18	5	32.65	0	0.00	32.65	5	5,659	0.09%
2020/02/14	0	0.00	2	32.90	32.90	-2	5,617	-0.04%
2020/02/13	2	32.90	2	32.95	32.95	0	5,599	0.00%
2020/02/10	2	32.58	1	32.65	32.65	1	5,518	0.02%
2020/02/07	8	33.01	1	33.00	33.00	7	5,487	0.13%
2020/02/06	2	33.45	11	33.40	33.45	-9	5,439	-0.17%
2020/02/05	4	33.36	3	33.47	33.30	1	5,406	0.02%
2020/02/04	1	33.15	21	33.50	33.55	-20	5,351	-0.37%
2020/02/03	7	32.89	3	33.07	33.05	4	5,279	0.08%
2020/01/31	7	33.76	10	33.80	33.75	-3	5,190	-0.06%
2020/01/30	37	33.60	0	0.00	33.30	37	5,112	0.72%
2020/01/20	0	0.00	2	34.95	34.95	-2	4,941	-0.04%
2020/01/17	5	34.75	0	0.00	34.75	5	4,869	0.10%
2020/01/16	2	34.80	10	34.75	34.75	-8	4,822	-0.17%
2020/01/15	43	34.57	0	0.00	34.60	43	4,798	0.90%
2020/01/14	9	34.44	5	34.55	34.45	4	4,731	0.08%
2020/01/13	11	35.39	8	35.31	34.75	3	4,620	0.06%
2020/01/10	9	34.74	0	0.00	34.75	9	4,117	0.22%
2020/01/09	19	34.37	15	34.40	34.30	4	3,935	0.10%
2020/01/08	3	34.50	1	34.70	34.30	2	3,847	0.05%
2020/01/07	7	34.69	0	34.80	34.75	7	3,711	0.19%
2020/01/06	3	35.33	8	34.86	35.00	-5	3,631	-0.14%
2020/01/03	14	35.21	8	35.35	35.05	6	3,437	0.17%
2020/01/02	5	35.62	10	35.69	35.85	-5	3,225	-0.16%
2019/12/31	54.5	35.18	73	35.03	35.90	-18.5	2,963	-0.62%
2019/12/30	3	33.28	3	33.48	33.50	0	2,327	0.00%
2019/12/27	19	32.54	2	32.73	32.50	17	2,156	0.79%
2019/12/26	7	33.07	0	0.00	32.85	7	2,051	0.34%
2019/12/25	7	32.98	1	32.80	32.90	6	1,984	0.30%
2019/12/24	15	33.39	69	32.96	32.95	-54	1,895	-2.85%
2019/12/23	16	32.87	32	33.08	33.10	-16	1,654	-0.97%
2019/12/20	4	31.61	5	31.70	31.60	-1	1,312	-0.08%
2019/12/19	28	31.66	0	0.00	31.50	28	1,299	2.15%
2019/12/18	23	32.22	0	0.00	32.10	23	1,240	1.85%
2019/12/17	3	31.67	1	31.65	31.60	2	1,091	0.18%
2019/12/13	1	31.10	0	0.00	31.20	1	1,050	0.10%
2019/12/12	0	0.00	1	31.10	31.15	-1	1,042	-0.10%
2019/12/11	1	31.10	0	0.00	31.15	1	1,060	0.09%
2019/12/09	2	31.25	0	0.00	31.45	2	1,057	0.19%
2019/12/03	6	31.35	0	0.00	31.35	6	1,010	0.59%
2019/11/28	0	0.00	3	31.70	31.80	-3	948	-0.32%
2019/11/26	0	0.00	2	31.85	31.80	-2	975	-0.20%
2019/11/14	19	31.60	0	0.00	31.80	19	1,075	1.77%
2019/11/07	20	31.75	0	0.00	31.75	20	1,119	1.79%
2019/10/28	0	0.00	2	31.80	31.80	-2	1,133	-0.18%
2019/10/23	1	31.45	2	31.50	31.55	-1	1,186	-0.08%
2019/10/21	4	31.53	0	0.00	31.50	4	1,205	0.33%
2019/10/16	1	31.65	0	0.00	31.70	1	1,181	0.08%
2019/10/09	5	31.80	0	0.00	31.75	5	1,174	0.43%
2019/10/08	0	0.00	5	32.05	32.00	-5	1,179	-0.42%
2019/10/03	0	0.00	2	32.00	32.05	-2	1,267	-0.16%
2019/10/01	0	0.00	10.3	32.40	32.15	-10.3	1,398	-0.74%
2019/09/23	0	0.00	3	32.30	32.25	-3	1,590	-0.19%
2019/09/17	0	0.00	1	31.75	31.75	-1	1,736	-0.06%
2019/09/16	2	31.75	0	0.00	31.50	2	1,757	0.11%
2019/09/11	1	31.75	0	0.00	31.75	1	1,782	0.06%
2019/09/10	1	31.85	1	32.00	31.90	0	1,792	0.00%
2019/09/09	1	32.00	1	32.35	31.95	0	1,794	0.00%
2019/09/05	1	32.00	0	0.00	32.10	1	1,800	0.06%
2019/09/04	1	32.00	1	32.15	32.05	0	1,819	0.00%
2019/09/03	2	31.88	1	32.25	31.95	1	1,865	0.05%
2019/08/29	1	32.20	0	0.00	32.20	1	1,911	0.05%
2019/08/28	10	32.30	0	0.00	32.35	10	1,929	0.52%
2019/08/27	0	0.00	1	32.40	32.35	-1	1,949	-0.05%
2019/08/26	1	32.35	3	32.15	32.30	-2	1,999	-0.10%
2019/08/22	2	32.95	0	0.00	32.60	2	2,069	0.10%
2019/08/21	1	33.00	4	33.10	32.85	-3	2,064	-0.15%
2019/08/16	12	32.11	0	0.00	31.90	12	2,011	0.60%
2019/08/14	10	31.80	0	0.00	31.75	10	1,995	0.50%
2019/08/02	1	31.70	1	31.80	31.75	0	1,987	0.00%
2019/08/01	0	0.00	2	32.00	31.95	-2	1,989	-0.10%
2019/07/29	1	32.05	3	32.10	32.10	-2	2,000	-0.10%
2019/07/25	4	32.01	0	0.00	31.95	4	1,970	0.20%
2019/07/24	1	32.30	0	0.00	32.30	1	1,944	0.05%
2019/07/23	1	32.40	1	32.35	32.30	0	1,932	0.00%
2019/07/19	0	0.00	38	32.90	32.85	-38	1,933	-1.97%
2019/07/17	2	32.85	0	0.00	32.85	2	1,946	0.10%
2019/07/12	0	0.00	92	33.16	33.15	-92	1,949	-4.72%
2019/07/11	0	0.00	1	32.85	33.00	-1	1,964	-0.05%
2019/07/10	1	33.20	0	0.00	32.80	1	1,982	0.05%
2019/07/09	152	33.45	0	0.00	33.30	152	1,992	7.63%	大買/鉅額交易
2019/07/08	0	0.00	2	34.25	34.40	-2	1,968	-0.10%
2019/07/04	0	0.00	1	34.00	34.10	-1	1,863	-0.05%
2019/07/03	1	33.60	150	33.65	33.90	-149	1,872	-7.96%	大賣/鉅額交易
2019/07/01	0	0.00	7	34.16	34.20	-7	1,738	-0.40%
2019/06/28	1	34.05	5.2	33.90	33.80	-4.2	1,710	-0.24%
2019/06/27	117	34.09	2	34.05	33.90	115	1,692	6.79%	大買/鉅額交易
2019/06/26	0	0.00	1	33.40	33.80	-1	1,668	-0.06%
2019/06/25	0	0.00	2	33.45	33.40	-2	1,613	-0.12%
2019/06/20	1	33.10	0	0.00	33.00	1	1,584	0.06%
2019/06/14	1	32.60	0	0.00	32.60	1	1,616	0.06%
2019/06/13	1	32.50	1	32.65	32.60	0	1,640	0.00%
2019/06/11	0	0.00	3	33.55	32.55	-3	1,710	-0.18%
2019/06/10	0	0.00	10	33.50	33.45	-10	1,780	-0.56%
2019/06/06	1	32.90	1	32.95	33.10	0	1,773	0.00%
2019/06/04	0	0.00	1	32.70	32.70	-1	1,764	-0.06%
2019/05/31	0	0.00	5	32.95	32.45	-5	1,813	-0.28%
2019/05/30	2	32.53	2	32.53	32.55	0	1,776	0.00%
2019/05/29	0	0.00	13	31.82	31.90	-13	1,729	-0.75%
2019/05/28	0	0.00	3	31.85	31.75	-3	1,740	-0.17%
2019/05/27	0	0.00	5	31.80	31.80	-5	1,753	-0.29%
2019/05/22	0	0.00	6	31.68	31.75	-6	1,751	-0.34%
2019/05/21	1	31.30	0	0.00	31.55	1	1,773	0.06%
2019/05/20	0	0.00	1	31.80	31.50	-1	1,803	-0.06%
2019/05/16	0	0.00	1	31.00	30.95	-1	1,815	-0.06%
2019/05/15	1	30.60	1	30.50	30.60	0	1,837	0.00%
2019/05/13	1	30.50	6	30.55	30.55	-5	1,861	-0.27%
2019/05/10	2	30.30	0	0.00	30.50	2	1,916	0.10%
2019/05/09	10	30.65	1	30.85	30.65	9	1,928	0.47%
2019/05/08	0	0.00	3	31.05	31.10	-3	2,004	-0.15%
2019/05/06	1	31.65	0	0.00	31.55	1	2,141	0.05%
2019/05/03	1	31.75	1	31.75	31.75	0	2,242	0.00%
2019/04/24	2	31.45	0	0.00	31.30	2	2,290	0.09%
2019/04/19	2	31.50	0	0.00	31.60	2	2,324	0.09%
2019/04/17	5	31.40	0	0.00	31.45	5	2,324	0.22%
2019/04/16	5	31.35	0	0.00	31.40	5	2,298	0.22%
2019/04/12	3	31.87	5	32.20	31.85	-2	2,240	-0.09%
2019/04/11	0	0.00	2	31.40	31.40	-2	2,212	-0.09%
2019/04/09	9	31.39	1	31.35	31.35	8	2,232	0.36%
2019/04/08	5	31.80	0	0.00	31.80	5	2,198	0.23%
2019/04/03	1	31.90	0	0.00	32.05	1	2,185	0.05%
2019/04/01	1	32.30	0	0.00	32.20	1	2,182	0.05%
2019/03/29	1	32.55	7	32.59	32.50	-6	2,165	-0.28%
2019/03/26	0	0.00	1	32.00	32.15	-1	2,158	-0.05%
2019/03/25	1	32.00	0	0.00	31.80	1	2,154	0.05%
2019/03/21	1	32.50	5	32.55	32.60	-4	2,140	-0.19%
2019/03/19	1	31.90	0	0.00	32.00	1	2,095	0.05%
2019/03/15	2	32.15	6	32.15	32.20	-4	2,039	-0.20%
2019/03/14	3	31.75	10	31.75	31.75	-7	2,005	-0.35%
2019/03/13	25	32.07	0	0.00	32.10	25	1,948	1.28%
2019/03/12	2	33.48	0	0.00	33.35	2	1,838	0.11%
2019/03/07	0.6	33.60	0	0.00	33.70	0.6	1,805	0.03%
2019/03/06	1	33.60	6	33.90	33.60	-5	1,800	-0.28%
2019/02/27	0	0.00	4	33.15	33.35	-4	1,754	-0.23%
2019/02/26	1	33.75	0	0.00	33.70	1	1,745	0.06%
2019/02/25	4	34.05	0	0.00	34.00	4	1,750	0.23%
2019/02/22	36	33.65	0	0.00	33.65	36	1,744	2.06%
2019/02/19	0	0.00	7	34.29	33.85	-7	1,818	-0.38%
2019/02/18	0	0.00	18	33.91	33.95	-18	1,794	-1.00%
2019/02/15	0	0.00	4	33.39	33.20	-4	1,775	-0.23%
2019/02/14	5	33.40	18	33.51	33.50	-13	1,759	-0.74%
2019/02/13	5	33.80	4	34.00	33.80	1	1,735	0.06%
2019/02/12	0	0.00	8	34.66	34.40	-8	1,704	-0.47%
2019/02/11	0	0.00	13	34.35	34.55	-13	1,676	-0.78%
2019/01/30	0	0.00	2	34.00	33.90	-2	1,616	-0.12%
2019/01/29	0	0.00	19	34.27	33.65	-19	1,583	-1.20%
2019/01/28	0	0.00	16.2	33.79	34.05	-16.2	1,485	-1.09%
2019/01/25	0	0.00	8	33.53	33.25	-8	1,391	-0.58%
2019/01/24	1	33.15	20	33.46	33.20	-19	1,340	-1.42%
2019/01/23	0	0.00	14	32.70	32.90	-14	1,231	-1.14%
2019/01/22	0	0.00	6	32.06	32.00	-6	1,169	-0.51%
2019/01/18	0	0.00	47	32.05	31.90	-47	1,208	-3.89%
2019/01/16	0	0.00	3	32.07	31.85	-3	1,240	-0.24%
2019/01/15	0	0.00	16	32.21	32.15	-16	1,236	-1.29%
2019/01/14	0	0.00	2	31.80	31.85	-2	1,210	-0.17%
2019/01/11	20	31.45	0	0.00	31.50	20	1,208	1.66%
2019/01/10	0	0.00	26	31.46	31.50	-26	1,199	-2.17%
2019/01/08	0	0.00	10	30.95	30.85	-10	1,200	-0.83%
2019/01/04	20	30.50	3	30.55	30.45	17	1,232	1.38%
2019/01/03	4	31.09	10	31.00	30.80	-6	1,272	-0.47%
2019/01/02	6	30.97	10	31.10	31.05	-4	1,271	-0.31%
2018/12/28	0	0.00	10	30.65	30.70	-10	1,251	-0.80%
2018/12/27	0	0.00	25	30.55	30.45	-25	1,267	-1.97%
2018/12/25	0	0.00	10	30.20	30.30	-10	1,363	-0.73%
2018/12/24	0	0.00	11	30.41	30.55	-11	1,356	-0.81%
2018/12/21	0	0.00	10	30.20	30.30	-10	1,357	-0.74%
2018/12/13	1	30.05	0	0.00	30.05	1	1,348	0.07%
2018/12/05	5	30.40	0	0.00	30.35	5	1,362	0.37%
2018/12/04	5	30.60	0	0.00	30.80	5	1,384	0.36%
2018/12/03	5	30.65	1	30.75	30.65	4	1,373	0.29%
2018/11/30	0	0.00	5	30.85	30.60	-5	1,346	-0.37%
2018/11/28	1	30.05	0	0.00	30.30	1	1,299	0.08%
2018/11/26	0	0.00	10	29.75	29.80	-10	1,275	-0.78%
2018/11/23	1	29.30	5	30.15	29.35	-4	1,267	-0.32%
2018/11/22	0	0.00	2	30.00	30.00	-2	1,252	-0.16%
2018/11/21	1	29.20	0	0.00	29.50	1	1,230	0.08%
2018/11/20	2	29.38	0	0.00	29.40	2	1,215	0.16%
2018/11/16	0	0.00	12	29.58	29.70	-12	1,163	-1.03%
2018/11/15	1	28.25	0	0.00	28.20	1	1,103	0.09%
2018/11/14	3	28.35	0	0.00	28.45	3	1,101	0.27%
2018/11/06	1	28.30	3	28.35	28.25	-2	1,160	-0.17%
2018/11/02	5	28.45	0	0.00	28.50	5	1,171	0.43%
2018/10/31	1	28.15	0	0.00	28.20	1	1,159	0.09%
2018/10/30	1	27.95	0	0.00	28.00	1	1,157	0.09%
2018/10/29	6	28.01	2	27.90	28.10	4	1,153	0.35%
2018/10/26	1	28.35	0	0.00	28.30	1	1,126	0.09%
2018/10/24	1	28.90	0	0.00	28.85	1	1,077	0.09%
2018/10/23	0	0.00	3	29.10	29.05	-3	1,053	-0.28%
2018/10/22	7	29.06	0	0.00	29.10	7	1,056	0.66%
2018/10/19	2	28.90	0	0.00	28.85	2	1,062	0.19%
2018/10/18	1.6	30.37	0	0.00	29.35	1.6	1,058	0.15%
2018/10/16	9	29.32	0	0.00	29.25	9	1,075	0.84%
2018/10/15	5	29.75	0	0.00	29.80	5	1,067	0.47%
2018/10/12	5	28.95	10	29.95	30.20	-5	1,064	-0.47%
2018/10/11	11	29.35	5	29.05	29.20	6	1,064	0.56%
2018/10/08	2	31.05	0	0.00	30.95	2	1,033	0.19%
2018/10/05	6	31.72	1	31.70	31.35	5	1,017	0.49%
2018/10/04	1	31.75	0	0.00	31.80	1	991	0.10%
2018/10/03	9	32.23	48	32.36	31.90	-39	965	-4.04%
2018/10/02	1	30.95	10	31.05	30.95	-9	876	-1.03%
2018/10/01	0	0.00	1	31.15	31.00	-1	873	-0.11%
2018/09/28	8	30.69	0	0.00	30.65	8	867	0.92%
2018/09/25	1	31.05	1	31.10	30.95	0	856	0.00%
2018/09/21	1	30.60	0	0.00	30.70	1	842	0.12%
2018/09/20	1	30.80	1	31.05	30.65	0	847	0.00%
2018/09/19	0	0.00	4	30.79	30.80	-4	853	-0.47%
2018/09/17	1	30.35	0	0.00	30.40	1	883	0.11%
2018/09/14	0	0.00	4	30.65	30.40	-4	890	-0.45%
2018/09/13	0	0.00	15	30.20	30.35	-15	901	-1.66%
2018/09/11	0	0.00	1	29.15	29.40	-1	922	-0.11%
2018/09/10	15	29.22	0	0.00	29.10	15	930	1.61%
2018/09/07	1	30.10	0	0.00	30.10	1	942	0.11%
2018/09/05	10	30.20	0	0.00	30.20	10	966	1.04%
2018/09/03	3	30.48	0	0.00	30.45	3	1,003	0.30%
2018/08/30	1	30.60	0	0.00	30.60	1	1,086	0.09%
2018/08/29	0	0.00	1	30.75	30.65	-1	1,134	-0.09%
2018/08/28	0	0.00	10	30.70	30.75	-10	1,170	-0.85%
2018/08/27	0	0.00	5.1	30.60	30.55	-5.1	1,169	-0.43%
2018/08/24	0	0.00	2	30.25	30.30	-2	1,170	-0.17%
2018/08/14	9	30.05	0	0.00	30.05	9	1,188	0.76%
2018/08/13	20	30.10	5.2	30.06	30.10	14.8	1,189	1.25%
2018/08/08	6	30.10	0	0.00	30.10	6	1,175	0.51%
2018/08/07	5	30.05	0	0.00	30.10	5	1,197	0.42%
2018/08/06	0	0.00	0	30.25	30.15	0	1,218	0.00%
2018/08/01	20	30.25	0	0.00	30.30	20	1,251	1.60%
2018/07/30	1	30.25	0	0.00	30.25	1	1,258	0.08%
2018/07/25	2	30.10	0	0.00	30.05	2	1,278	0.16%
2018/07/24	20	31.00	0	0.00	30.90	20	1,269	1.58%
2018/07/20	2	31.05	0	0.00	30.95	2	1,287	0.16%
2018/07/16	42	30.75	0	0.00	30.65	42	1,362	3.08%
2018/07/13	1	30.80	0	0.00	30.80	1	1,385	0.07%
2018/07/12	0	0.00	1	30.75	30.80	-1	1,387	-0.07%
2018/07/04	15.3	30.97	0	0.00	30.95	15.3	1,409	1.09%
2018/07/03	14.4	31.08	0	0.00	30.85	14.4	1,423	1.01%
2018/06/29	4	31.90	1	32.05	31.70	3	1,426	0.21%
2018/06/28	0	0.00	12	31.46	31.30	-12	1,408	-0.85%
2018/06/27	0	0.00	10	30.70	30.60	-10	1,393	-0.72%
2018/06/26	21	30.10	1	30.05	30.75	20	1,383	1.45%
2018/06/25	3	30.95	0	0.00	30.80	3	1,345	0.22%
2018/06/22	0	0.00	12	31.05	31.05	-12	1,333	-0.90%
2018/06/21	2	31.48	0	0.00	31.35	2	1,318	0.15%
2018/06/20	11	31.65	0	0.00	31.70	11	1,305	0.84%
2018/06/19	8	32.01	0	0.00	31.90	8	1,282	0.62%
2018/06/15	9	32.21	0	0.00	32.40	9	1,265	0.71%
2018/06/14	0	0.00	3	32.65	32.45	-3	1,226	-0.24%
2018/06/13	4	32.44	0	0.00	32.45	4	1,220	0.33%
2018/06/12	25	32.53	0	0.00	32.50	25	1,199	2.08%
2018/06/11	2	32.78	0	0.00	32.75	2	1,170	0.17%
2018/06/08	33	32.85	0	0.00	32.80	33	1,164	2.83%
2018/06/07	15	33.03	0	0.00	32.90	15	1,132	1.32%
2018/06/06	9	33.08	1	33.15	33.15	8	1,088	0.74%
2018/06/05	10	33.26	0	0.00	33.10	10	1,044	0.96%
2018/06/04	0	0.00	6	33.69	33.60	-6	1,007	-0.60%
2018/05/31	3	33.35	0	0.00	33.30	3	1,000	0.30%
2018/05/30	3	33.38	0	0.00	33.30	3	1,003	0.30%
2018/05/29	1	33.50	0	0.00	33.50	1	995	0.10%
2018/05/28	2	33.55	0	0.00	33.55	2	987	0.20%
2018/05/25	2	33.70	0	0.00	33.65	2	982	0.20%
2018/05/24	1	33.75	10	33.80	33.80	-9	987	-0.91%
2018/05/23	2	33.75	0	0.00	33.90	2	996	0.20%
2018/05/21	5	33.59	0	0.00	33.55	5	994	0.50%
2018/05/18	2	33.50	0	0.00	33.50	2	999	0.20%
2018/05/17	2	33.58	0	0.00	33.60	2	1,018	0.20%
2018/05/15	6	33.54	0	0.00	33.50	6	1,043	0.58%
2018/05/14	4	33.70	0	0.00	33.70	4	1,081	0.37%
2018/05/11	0.3	33.95	0	0.00	33.85	0.3	1,081	0.03%
2018/05/09	5	34.00	0	0.00	33.95	5	1,070	0.47%
2018/05/03	1	34.20	0	0.00	34.15	1	1,067	0.09%
2018/05/02	3	34.85	0	0.00	34.55	3	1,056	0.28%
2018/04/30	5	34.65	0	0.00	34.70	5	1,055	0.47%
2018/04/27	5	35.00	0	0.00	34.80	5	1,054	0.47%
2018/04/26	1	35.45	6	35.25	35.25	-5	1,042	-0.48%
2018/04/25	0	0.00	9	35.52	35.70	-9	1,029	-0.87%
2018/04/24	0	0.00	6	34.70	35.00	-6	993	-0.60%
2018/04/23	4	34.90	0	0.00	35.05	4	1,001	0.40%
2018/04/20	0	0.00	6	35.03	34.95	-6	1,016	-0.59%
2018/04/19	1	34.00	0	0.00	33.85	1	1,031	0.10%
2018/04/12	6	34.40	0	0.00	34.65	6	1,051	0.57%
2018/04/11	2	34.40	1	34.35	34.40	1	1,071	0.09%
2018/04/09	2	35.10	1	35.15	34.70	1	1,124	0.09%
2018/04/03	2	34.20	0	0.00	34.25	2	1,131	0.18%
2018/04/02	5	34.35	0	0.00	34.25	5	1,160	0.43%
2018/03/31	2	34.30	0	0.00	34.15	2	1,176	0.17%
2018/03/30	5	34.26	0	0.00	34.25	5	1,194	0.42%
2018/03/29	2	34.20	1	34.15	34.25	1	1,223	0.08%
2018/03/28	1	34.00	0	0.00	34.00	1	1,234	0.08%
2018/03/27	0	0.00	151	33.97	34.15	-151	1,248	-12.09%	大賣/鉅額交易
2018/03/23	5	33.65	0	0.00	33.65	5	1,272	0.39%
2018/03/20	1	34.05	0	0.00	34.00	1	1,335	0.07%
2018/03/19	0	0.00	149	34.00	33.95	-149	1,366	-10.91%	大賣/鉅額交易
2018/03/16	0	0.00	7	33.95	34.05	-7	1,418	-0.49%
2018/03/15	0.6	34.10	0	0.00	34.05	0.6	1,458	0.04%
2018/03/13	0	0.00	7	34.22	34.20	-7	1,656	-0.42%
2018/03/12	0	0.00	1	34.20	34.15	-1	1,819	-0.05%
2018/03/08	1	33.75	0	0.00	33.90	1	2,053	0.05%
2018/03/07	10	33.73	0	0.00	33.75	10	2,079	0.48%
2018/03/05	3	33.77	0	0.00	33.70	3	2,152	0.14%
2018/02/27	0	0.00	2	34.30	34.20	-2	2,266	-0.09%
2018/02/23	5.4	34.01	2	34.00	34.00	3.4	2,326	0.15%
2018/02/22	0	0.00	1	33.85	34.00	-1	2,354	-0.04%
2018/02/21	2	33.63	1.1	33.71	33.85	0.9	2,412	0.04%
2018/02/12	5	33.45	0	0.00	33.40	5	2,415	0.21%
2018/02/09	1	33.30	0	0.00	33.60	1	2,420	0.04%
2018/02/08	20	33.85	0	0.00	34.05	20	2,408	0.83%
2018/02/07	1	34.00	1	34.45	33.90	0	2,430	0.00%
2018/02/05	6	34.48	0	0.00	34.50	6	2,427	0.25%
2018/01/31	0	0.00	1	35.00	35.20	-1	2,545	-0.04%
2018/01/30	2	35.40	0	0.00	35.35	2	2,546	0.08%
2018/01/26	3	35.75	0	0.00	35.80	3	2,571	0.12%
2018/01/24	2	35.75	0	0.00	35.95	2	2,645	0.08%
2018/01/19	5	35.80	0	0.00	35.80	5	2,800	0.18%
2018/01/18	0	0.00	1	36.10	36.20	-1	2,818	-0.04%
2018/01/17	5	35.70	5	36.20	36.45	0	2,815	0.00%
2018/01/16	10	35.68	0	0.00	35.90	10	2,797	0.36%
2018/01/15	5	36.10	0	0.00	35.85	5	2,774	0.18%
2018/01/11	10	36.55	0	0.00	36.60	10	2,720	0.37%
2018/01/10	0	0.00	1	37.00	36.95	-1	2,718	-0.04%
2018/01/09	5	36.90	5	37.05	37.00	0	2,711	0.00%
2018/01/08	0	0.00	1	36.95	36.80	-1	2,699	-0.04%
2018/01/05	0	0.00	7	36.94	37.15	-7	2,692	-0.26%
2018/01/04	10	36.75	0	0.00	36.60	10	2,688	0.37%
2018/01/03	0	0.00	0.1	37.30	37.30	-0.1	2,666	0.00%
2018/01/02	0	0.00	7	37.44	37.50	-7	2,657	-0.26%