漢翔 (2634)-元大-大雅券商分點個股進出

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
43.65
漲跌
▼0.05
漲幅
-0.11%
成交量
1,968張
產業
上市航運類股
701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－元大-大雅券商分點個股進出

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-大雅券商分點個股進出
元大-大雅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
2024/12/03	9	43.74	4	43.65	43.65	5	4,043	0.12%
2024/12/02	18	43.78	16	43.60	43.70	2	4,038	0.05%
2024/11/29	1	43.10	0	0.00	43.05	1	4,002	0.02%
2024/11/28	8	43.45	1	43.35	43.30	7	3,985	0.18%
2024/11/27	1	45.30	6	44.47	44.10	-5	3,960	-0.13%
2024/11/26	2	45.53	4.2	45.77	45.05	-2.2	3,933	-0.06%
2024/11/25	1	44.65	1	45.00	44.85	0	3,811	0.00%
2024/11/22	2.1	44.74	15	44.83	44.75	-12.9	3,776	-0.34%
2024/11/21	9	43.26	5	43.35	43.55	4	3,680	0.11%
2024/11/20	6	44.13	1	43.80	43.45	5	3,611	0.14%
2024/11/19	9	44.19	3	44.63	44.05	6	3,494	0.17%
2024/11/18	0.2	42.90	0	0.00	43.25	0.2	3,348	0.01%
2024/11/15	17	43.07	14	43.84	43.10	3	3,246	0.09%
2024/11/14	5	43.60	3	44.00	43.50	2	3,193	0.06%
2024/11/13	1	45.05	0	0.00	44.90	1	3,139	0.03%
2024/11/11	1	46.50	14	46.47	46.00	-13	3,129	-0.42%
2024/11/08	0.2	45.95	3	45.92	45.85	-2.8	3,120	-0.09%
2024/11/07	2	47.60	8	47.17	46.25	-6	3,113	-0.19%
2024/11/06	1	45.65	12	45.21	45.75	-11	3,015	-0.36%
2024/11/05	0	0.00	1	45.20	45.05	-1	3,031	-0.03%
2024/11/04	3.1	45.02	0	0.00	44.90	3.1	3,138	0.10%
2024/11/01	1	44.00	2	44.50	44.90	-1	3,303	-0.03%
2024/10/30	0.1	44.50	3	44.43	44.35	-2.9	3,357	-0.09%
2024/10/29	5	44.54	2.1	44.60	44.55	3	3,412	0.09%
2024/10/28	5.6	45.31	2	45.42	45.20	3.6	3,403	0.10%
2024/10/25	2	45.40	16	45.31	45.30	-14	3,430	-0.41%
2024/10/24	14.9	45.55	4	45.88	45.50	10.9	3,457	0.32%
2024/10/23	17.4	46.05	10	46.05	46.00	7.4	3,577	0.21%
2024/10/22	6	45.75	10	45.85	45.70	-4	3,702	-0.11%
2024/10/21	5	45.66	12	45.62	45.60	-7	3,733	-0.19%
2024/10/18	2	45.75	0	0.00	45.70	2	3,766	0.05%
2024/10/17	6	46.42	10	46.50	46.00	-4	4,124	-0.10%
2024/10/16	20	45.73	0	0.00	45.60	20	4,145	0.48%
2024/10/15	9.1	46.04	0	0.00	45.55	9.1	4,153	0.22%
2024/10/14	33	46.16	12	46.38	45.65	21	4,168	0.50%
2024/10/11	17	45.85	25	45.84	45.75	-8	4,103	-0.19%
2024/10/09	18	46.74	22	46.36	46.10	-4	4,101	-0.10%
2024/10/08	2	47.18	10	47.80	47.00	-8	4,098	-0.20%
2024/10/07	1	48.00	56.8	48.05	48.05	-55.8	4,190	-1.33%
2024/10/04	2	47.60	11	48.40	47.60	-9	4,282	-0.21%
2024/10/01	2	47.98	2	48.10	48.00	0	4,347	0.00%
2024/09/30	10	48.30	2	48.50	48.20	8	4,406	0.18%
2024/09/27	1	48.65	24	48.76	48.65	-23	4,417	-0.52%
2024/09/26	0.1	49.10	0	0.00	48.80	0.1	4,421	0.00%
2024/09/25	11	48.96	1	49.15	48.75	10	4,503	0.22%
2024/09/24	3	49.62	6	49.72	49.30	-3	4,525	-0.07%
2024/09/23	3	49.03	27	49.14	48.90	-24	4,484	-0.53%
2024/09/20	0.1	47.80	1	48.15	47.60	-0.9	4,463	-0.02%
2024/09/19	0	0.00	2	47.92	47.95	-2	4,526	-0.04%
2024/09/18	2	47.73	0	0.00	47.25	2	4,607	0.04%
2024/09/16	3	47.55	0.5	47.95	47.45	2.5	4,648	0.05%
2024/09/13	1	46.81	4	46.80	47.85	-3	4,823	-0.06%
2024/09/12	3	45.60	6	46.84	46.70	-3	4,906	-0.06%
2024/09/11	0	0.00	4	45.83	45.30	-4	4,904	-0.08%
2024/09/10	4.5	46.11	1	46.90	45.55	3.5	4,928	0.07%
2024/09/09	1	45.50	7	45.79	46.55	-6	4,935	-0.12%
2024/09/06	2	46.48	0	0.00	46.35	2	4,925	0.04%
2024/09/05	11	47.20	0	0.00	46.65	11	4,930	0.22%
2024/09/04	17.4	47.23	0	0.00	47.05	17.4	5,011	0.35%
2024/09/03	8	49.10	0	0.00	48.80	8	5,066	0.16%
2024/09/02	4	49.58	17	49.55	49.40	-13	5,144	-0.25%
2024/08/30	3	49.82	0	0.00	49.60	3	5,217	0.06%
2024/08/29	2	50.00	0	0.00	49.90	2	5,273	0.04%
2024/08/27	1	50.30	0	0.00	50.30	1	5,349	0.02%
2024/08/26	5.1	50.42	6.5	50.41	50.90	-1.5	5,433	-0.03%
2024/08/23	1	49.49	8.1	50.01	50.20	-7.1	5,568	-0.13%
2024/08/22	5.6	49.08	6.1	49.21	49.45	-0.5	5,620	-0.01%
2024/08/20	1	48.90	4	48.85	49.15	-3	5,881	-0.05%
2024/08/19	0	0.00	0	48.65	48.25	0	6,559	0.00%
2024/08/16	16	48.62	11	48.53	48.50	5	6,838	0.07%
2024/08/15	7	48.59	2	48.98	48.50	5	7,092	0.07%
2024/08/14	3	48.53	9	48.44	48.40	-6	7,745	-0.08%
2024/08/13	7	48.33	8	48.43	48.85	-1	8,060	-0.01%
2024/08/12	4	48.56	2	48.65	48.55	2	8,141	0.02%
2024/08/09	8	47.98	6.1	47.92	47.50	1.9	8,433	0.02%
2024/08/08	3.5	47.82	5	47.90	47.70	-1.5	8,739	-0.02%
2024/08/07	6	48.10	6	48.06	48.30	0	8,860	0.00%
2024/08/06	6.2	44.79	75	45.30	46.00	-68.8	8,879	-0.77%
2024/08/05	66.5	46.83	74	46.20	45.50	-7.5	8,924	-0.08%
2024/08/02	24.2	51.10	0	51.60	50.50	24.2	9,074	0.27%
2024/08/01	13	52.18	43	52.28	52.20	-30	9,131	-0.33%
2024/07/31	1	51.30	1	51.50	51.40	0	9,252	0.00%
2024/07/30	5	51.42	2	52.00	51.90	3	9,377	0.03%
2024/07/29	27	52.22	8.1	52.23	51.50	18.9	9,520	0.20%
2024/07/26	6	52.67	44.1	52.74	52.60	-38.1	9,609	-0.40%
2024/07/23	9.1	52.34	28	51.67	52.60	-18.9	9,645	-0.20%
2024/07/22	21	50.44	17.8	50.86	50.30	3.2	9,727	0.03%
2024/07/19	8	51.50	3.1	51.18	51.00	4.9	9,936	0.05%
2024/07/18	29	53.57	29.9	53.28	52.30	-0.9	10,277	-0.01%
2024/07/17	2.1	52.54	9	52.32	52.40	-6.9	10,185	-0.07%
2024/07/16	3	51.10	31	51.11	51.10	-28	10,579	-0.26%
2024/07/15	13	50.86	0	0.00	50.50	13	11,283	0.12%
2024/07/12	3	51.43	2	51.65	51.40	1	11,939	0.01%
2024/07/11	9.6	51.83	7	52.00	51.60	2.6	12,153	0.02%
2024/07/10	6	51.93	2.3	51.88	51.90	3.7	12,949	0.03%
2024/07/09	34.1	52.64	0	0.00	52.30	34.1	14,141	0.24%
2024/07/08	4	53.50	2	54.40	53.60	2	14,343	0.01%
2024/07/05	5	53.36	12	53.87	54.00	-7	14,675	-0.05%
2024/07/04	18.1	53.37	13.6	53.68	53.70	4.5	15,635	0.03%
2024/07/03	18	53.42	14	53.76	53.80	4	16,506	0.02%
2024/07/02	13	53.55	7	53.70	53.70	6	16,582	0.04%
2024/07/01	6	53.28	14	53.94	54.00	-8	16,694	-0.05%
2024/06/28	7	53.50	16	53.88	53.40	-9	16,832	-0.05%
2024/06/27	29	53.15	14	53.49	53.70	15	17,152	0.09%
2024/06/26	11.2	52.77	12	53.23	53.40	-0.8	17,284	0.00%
2024/06/25	4	51.68	21	52.53	52.90	-17	17,870	-0.10%
2024/06/24	11	52.04	3	52.17	52.10	8	18,505	0.04%
2024/06/21	3.1	52.51	0	0.00	52.30	3.1	18,485	0.02%
2024/06/20	16.9	52.88	5	52.80	52.70	11.9	18,527	0.06%
2024/06/19	35	52.62	10	52.30	52.10	25	18,615	0.13%
2024/06/18	9	52.78	6	52.80	52.80	3	18,575	0.02%
2024/06/17	20	52.94	5	53.22	52.90	15	18,590	0.08%
2024/06/14	2.6	53.00	9	53.00	52.90	-6.4	18,598	-0.03%
2024/06/13	17	52.71	9	53.06	53.10	8	18,606	0.04%
2024/06/12	17	52.56	24.1	52.60	52.60	-7.1	18,670	-0.04%
2024/06/11	38	53.51	0	0.00	53.00	38	18,674	0.20%
2024/06/07	55	54.26	42	54.58	54.60	13	18,620	0.07%
2024/06/06	20.1	53.57	56	53.86	54.00	-36	18,568	-0.19%
2024/06/05	33	53.86	20	53.97	53.80	13	18,528	0.07%
2024/06/04	25	53.54	12	53.74	53.50	13	18,607	0.07%
2024/06/03	26	53.35	8	53.39	53.10	18	18,623	0.10%
2024/05/31	26	53.03	15	53.20	52.90	11	18,623	0.06%
2024/05/30	44	53.21	2	53.00	52.90	42	18,607	0.23%
2024/05/29	34	54.25	9	54.28	54.00	25	18,554	0.13%
2024/05/28	24	55.62	2	55.65	55.40	22	18,412	0.12%
2024/05/27	48	55.82	1.1	56.17	55.80	46.9	18,383	0.26%
2024/05/24	21	55.51	7	55.84	55.90	14	18,324	0.08%
2024/05/23	62.1	56.69	85	56.75	56.30	-23	18,221	-0.13%
2024/05/22	42	54.92	2.3	56.28	54.60	39.7	17,613	0.23%
2024/05/21	21.1	56.33	7	56.54	55.90	14.1	17,365	0.08%
2024/05/20	22.1	57.66	30.1	57.72	57.00	-7.9	17,119	-0.05%
2024/05/17	14	56.01	40.1	57.20	57.40	-26.1	16,493	-0.16%
2024/05/16	8	55.64	2	55.70	55.70	6	16,178	0.04%
2024/05/15	25.1	56.79	24	57.00	55.70	1.1	16,108	0.01%
2024/05/14	14.1	55.65	73.2	55.12	56.30	-59.1	15,840	-0.37%
2024/05/13	24	53.62	0	0.00	53.30	24	15,566	0.15%
2024/05/10	13	53.99	11	54.56	54.50	2	15,519	0.01%
2024/05/09	28	53.93	5	54.40	53.80	23	15,501	0.15%
2024/05/08	26	54.48	46	54.84	54.50	-20	15,444	-0.13%
2024/05/07	20.1	55.65	1	55.80	55.70	19.1	15,150	0.13%
2024/05/06	17.1	56.03	9	56.21	56.00	8.1	15,052	0.05%
2024/05/03	15	57.39	8	57.68	56.80	7	14,897	0.05%
2024/05/02	6	57.07	25.2	57.42	57.90	-19.2	14,767	-0.13%
2024/04/30	17	57.81	15	57.91	57.20	2	14,617	0.01%
2024/04/29	14	57.65	5.1	57.84	57.80	8.9	14,483	0.06%
2024/04/26	8	57.65	9	57.93	57.70	-1	14,327	-0.01%
2024/04/25	18	57.90	31	57.84	57.30	-13	14,138	-0.09%
2024/04/24	57	57.69	24	57.55	57.10	33	13,958	0.24%
2024/04/23	19	57.19	47	57.68	57.80	-28	13,656	-0.21%
2024/04/22	69.1	57.58	47.3	58.07	56.10	21.8	13,472	0.16%
2024/04/19	65.3	58.42	58	58.65	57.60	7.3	13,470	0.05%
2024/04/18	27.1	57.53	108.2	57.95	58.70	-81.1	12,973	-0.62%	大賣/
2024/04/17	15.1	56.20	19.1	56.27	55.80	-4	12,495	-0.03%
2024/04/16	68	56.65	65	57.05	55.40	3	12,617	0.02%
2024/04/15	64.5	58.86	91	59.24	58.00	-26.5	12,092	-0.22%
2024/04/12	17	56.74	52.3	56.51	56.80	-35.3	11,131	-0.32%
2024/04/11	73	56.76	49	56.67	55.80	24	11,010	0.22%
2024/04/10	110	57.52	51.2	58.09	56.80	58.8	10,635	0.55%	大買/
2024/04/09	46	56.65	177.5	56.36	57.50	-131.5	9,678	-1.36%	大賣/鉅額交易
2024/04/08	13.3	53.10	21.9	53.19	53.00	-8.6	8,809	-0.10%
2024/04/03	5.3	53.85	12	54.14	53.70	-6.8	8,809	-0.08%
2024/04/02	11.6	54.23	18.1	54.21	54.30	-6.4	8,725	-0.07%
2024/04/01	21.1	54.18	57.3	54.21	54.40	-36.2	8,554	-0.42%
2024/03/29	14.1	52.20	9.3	52.83	52.60	4.9	8,247	0.06%
2024/03/28	80.2	54.22	81	53.64	52.60	-0.8	8,231	-0.01%
2024/03/27	46.5	52.41	189	52.83	53.20	-142.5	7,646	-1.86%	大賣/鉅額交易
2024/03/26	3.1	49.82	1	49.85	49.65	2.1	7,194	0.03%
2024/03/25	6	50.37	12	50.45	50.40	-6	7,200	-0.08%
2024/03/22	24.1	49.67	34	49.91	50.30	-9.9	7,172	-0.14%
2024/03/21	10.1	48.26	3.4	48.34	48.70	6.6	6,957	0.10%
2024/03/20	3	48.10	4	48.15	47.95	-1	6,979	-0.01%
2024/03/19	2.2	48.55	3	48.88	48.60	-0.9	6,984	-0.01%
2024/03/18	2	47.95	2	48.25	48.40	0	7,276	0.00%
2024/03/15	12	47.98	27	47.94	47.55	-15	7,377	-0.20%
2024/03/14	9	47.22	4	47.10	47.15	5	7,313	0.07%
2024/03/13	11	47.59	0.1	47.65	47.55	10.9	7,365	0.15%
2024/03/12	1	48.15	3.1	47.91	48.15	-2.1	7,418	-0.03%
2024/03/11	4	47.50	1	47.35	47.55	3	7,409	0.04%
2024/03/08	27.1	47.56	63	47.20	47.10	-35.9	7,416	-0.48%
2024/03/07	30	48.54	0	0.00	48.30	30	7,380	0.41%
2024/03/06	55	49.12	9.1	49.19	48.90	46	7,391	0.62%
2024/03/05	13	49.46	1	49.45	49.45	12	7,401	0.16%
2024/03/04	3.2	49.96	16	49.98	49.80	-12.8	7,410	-0.17%
2024/03/01	1	49.60	3	49.70	49.60	-2	7,433	-0.03%
2024/02/29	3.3	49.60	4	49.49	49.65	-0.7	7,682	-0.01%
2024/02/27	9	49.01	0	0.00	48.90	9	8,222	0.11%
2024/02/26	10	49.24	29	49.62	49.75	-19	8,200	-0.23%
2024/02/23	16.1	48.59	3	48.77	48.40	13.1	8,159	0.16%
2024/02/22	1	49.25	6	49.07	49.25	-5	8,163	-0.06%
2024/02/21	5	49.23	0.3	49.15	49.10	4.8	8,207	0.06%
2024/02/20	2	49.05	67	49.13	49.05	-65	8,243	-0.79%
2024/02/19	43	49.54	2.2	49.50	49.45	40.8	8,342	0.49%
2024/02/16	10.3	49.21	6	49.23	49.30	4.3	8,393	0.05%
2024/02/15	3	48.67	5	48.97	49.20	-2	8,522	-0.02%
2024/02/05	5	48.03	11	48.07	48.10	-6	8,533	-0.07%
2024/02/02	13.9	48.35	2	48.55	48.25	11.9	8,539	0.14%
2024/02/01	5.3	48.84	4	49.05	48.85	1.3	8,508	0.02%
2024/01/31	24.2	49.10	8	48.95	49.20	16.2	8,619	0.19%
2024/01/30	6.5	49.91	1	50.10	49.80	5.5	8,825	0.06%
2024/01/29	3	50.00	6	50.18	50.20	-3	8,876	-0.03%
2024/01/26	35	49.90	124.1	50.00	49.90	-89.1	9,023	-0.99%	大賣/
2024/01/25	13	50.12	4	50.20	50.10	9	9,076	0.10%
2024/01/24	5	50.50	4	50.85	50.50	1	9,094	0.01%
2024/01/23	1	50.20	0	0.00	50.20	1	9,120	0.01%
2024/01/22	26	50.20	7	50.10	49.90	19	9,131	0.21%
2024/01/19	93	50.10	3	50.13	49.95	90	9,129	0.99%
2024/01/18	14.1	49.94	55	50.00	49.80	-40.9	9,208	-0.44%
2024/01/17	34	50.65	0	0.00	50.20	34	9,224	0.37%
2024/01/16	37	51.41	7	51.36	51.30	30	9,252	0.32%
2024/01/15	80.2	52.82	56.1	53.46	52.10	24.1	9,218	0.26%
2024/01/12	40	52.60	107.8	52.99	53.00	-67.8	8,866	-0.76%	大賣/
2024/01/11	108	50.81	100.1	51.18	52.00	7.9	8,723	0.09%	大買/
2024/01/10	60	52.05	59	52.78	51.60	1	8,783	0.01%
2024/01/09	147.6	51.98	42	52.19	51.50	105.6	8,630	1.22%	大買/鉅額交易
2024/01/08	19.5	54.02	31.2	54.69	53.70	-11.7	8,428	-0.14%
2024/01/05	7	53.33	58.5	53.26	54.20	-51.5	8,203	-0.63%
2024/01/04	31	52.77	40	53.04	52.70	-9	8,070	-0.11%
2024/01/03	33.2	52.82	13	52.87	52.70	20.2	8,366	0.24%
2024/01/02	2	53.80	73	53.47	53.60	-71	8,328	-0.85%
2023/12/29	16	53.39	33	53.64	53.60	-17	8,357	-0.20%
2023/12/28	11	53.09	11.1	53.16	53.10	-0.1	8,331	0.00%
2023/12/27	13	52.71	5	53.10	52.80	8	8,352	0.10%
2023/12/26	75	53.10	5.2	53.35	53.00	69.8	8,419	0.83%
2023/12/25	12	52.71	302.4	53.03	53.30	-290.4	8,402	-3.46%	大賣/鉅額交易
2023/12/22	70	52.37	55	52.68	52.30	15	8,360	0.18%
2023/12/21	274.2	52.22	104.2	52.85	52.10	170	8,547	1.99%	大買/大賣/鉅額交易
2023/12/20	15	52.40	15	52.77	52.70	0	8,441	0.00%
2023/12/19	2	51.65	1	51.90	52.00	1	8,505	0.01%
2023/12/18	3	52.73	27.2	52.79	52.80	-24.2	8,579	-0.28%
2023/12/15	13.6	52.28	262	52.77	52.50	-248.5	8,674	-2.86%	大賣/鉅額交易
2023/12/14	36	52.25	0	0.00	52.00	36	8,797	0.41%
2023/12/13	261.5	52.13	215	54.17	51.90	46.5	8,952	0.52%	大買/大賣/
2023/12/12	13	52.56	76	52.94	52.70	-63	8,927	-0.71%
2023/12/11	30	51.62	0	0.00	51.50	30	9,025	0.33%
2023/12/08	19.3	51.94	12.5	52.19	51.50	6.8	9,174	0.07%
2023/12/07	47	52.61	49	52.98	52.20	-2	9,367	-0.02%
2023/12/06	44	52.14	0	0.00	52.00	44	10,039	0.44%
2023/12/05	0	0.00	6	52.47	52.40	-6	10,377	-0.06%
2023/12/04	3	53.30	29	52.67	53.10	-26	10,439	-0.25%
2023/12/01	7	52.14	28	52.35	52.30	-21	10,463	-0.20%
2023/11/30	16.2	51.70	0	0.00	51.80	16.2	10,729	0.15%
2023/11/29	49.4	52.09	0	0.00	51.90	49.4	11,055	0.45%
2023/11/28	1	52.00	23	52.26	52.30	-22	11,478	-0.19%
2023/11/27	32	52.21	3	52.83	51.60	29	11,941	0.24%
2023/11/24	58	52.60	96.1	52.71	52.60	-38.1	11,969	-0.32%
2023/11/22	0	0.00	43	50.62	50.70	-43	13,177	-0.33%
2023/11/21	57.5	50.81	1	50.50	50.60	56.5	14,097	0.40%
2023/11/20	4	50.90	48.6	51.07	51.20	-44.6	15,292	-0.29%
2023/11/17	41.2	50.48	1	50.10	50.40	40.2	16,846	0.24%
2023/11/16	9	49.93	121	50.25	50.40	-112	16,958	-0.66%	大賣/鉅額交易
2023/11/15	74.4	49.66	0	0.00	49.25	74.4	16,884	0.44%
2023/11/14	41	49.82	30	50.19	49.25	11	16,885	0.07%
2023/11/13	35	48.61	34	49.21	49.15	1	16,852	0.01%
2023/11/10	14.2	48.65	34	48.75	48.55	-19.9	16,862	-0.12%
2023/11/09	37	49.32	0	0.00	49.10	37	16,918	0.22%
2023/11/08	77	49.79	74	50.00	49.50	3	17,049	0.02%
2023/11/07	139	49.80	42	49.71	49.35	97	17,126	0.57%	大買/
2023/11/06	9.2	51.76	1	52.30	51.60	8.2	17,057	0.05%
2023/11/03	223.1	51.87	19	51.56	51.80	204.1	17,234	1.18%	大買/鉅額交易
2023/11/02	21	49.36	13	49.87	50.10	8	17,601	0.05%
2023/11/01	3.1	48.60	58	48.60	48.70	-55	17,693	-0.31%
2023/10/31	48	49.19	39	50.33	48.55	9	17,832	0.05%
2023/10/30	37.1	49.96	9	49.88	49.60	28.1	17,965	0.16%
2023/10/27	10	50.10	2	50.00	50.10	8	18,128	0.04%
2023/10/26	19	51.16	98	49.84	50.00	-79	18,398	-0.43%
2023/10/25	2.1	50.32	7	50.73	50.50	-4.9	18,384	-0.03%
2023/10/24	43	49.61	19	49.51	50.10	24	18,391	0.13%
2023/10/23	10	48.43	2	48.53	48.40	8	18,373	0.04%
2023/10/20	12.2	48.69	138	48.39	48.45	-125.8	18,464	-0.68%	大賣/鉅額交易
2023/10/19	14.9	49.62	22	49.59	49.80	-7.2	18,502	-0.04%
2023/10/18	42.4	50.04	50	49.42	49.30	-7.7	18,654	-0.04%
2023/10/17	35.3	52.42	45	52.95	51.60	-9.7	18,695	-0.05%
2023/10/16	36.1	54.13	19	54.63	53.70	17.1	18,661	0.09%
2023/10/13	9	54.13	60	54.17	54.70	-51	18,861	-0.27%
2023/10/12	101	54.19	89	54.02	54.30	12	19,063	0.06%	大買/
2023/10/11	124	55.45	89	54.68	53.90	35	19,196	0.18%	大買/
2023/10/06	26	53.44	22.1	53.71	53.80	3.9	19,075	0.02%
2023/10/05	48.4	53.58	24	53.50	53.60	24.4	19,149	0.13%
2023/10/04	76.5	53.29	59	53.61	53.30	17.5	19,196	0.09%
2023/10/03	40.4	54.45	22	55.01	54.20	18.4	19,333	0.10%
2023/10/02	28	55.04	5	55.44	55.00	23	19,460	0.12%
2023/09/28	7.6	54.80	4	54.53	54.90	3.6	19,648	0.02%
2023/09/27	28	54.13	7	54.20	54.40	21	20,053	0.10%
2023/09/26	91	55.44	60	54.63	54.60	31	20,131	0.15%
2023/09/25	37	56.47	36	56.84	56.70	1	20,174	0.00%
2023/09/22	44	55.66	37	55.69	55.70	7	20,194	0.03%
2023/09/21	42.1	55.21	51.1	55.23	55.50	-9	20,340	-0.04%
2023/09/20	32	56.06	23.1	56.01	56.00	8.9	20,661	0.04%
2023/09/19	42.5	57.29	21	57.09	56.20	21.5	20,917	0.10%
2023/09/18	40.1	58.77	15.2	58.33	57.60	24.9	21,299	0.12%
2023/09/15	32.1	58.35	2	58.15	58.00	30.1	22,514	0.13%
2023/09/14	32.1	59.60	5	59.82	59.20	27.1	24,361	0.11%
2023/09/13	18	59.96	2	60.10	59.90	16	25,282	0.06%
2023/09/12	24.3	60.86	11.2	60.64	60.50	13.1	25,608	0.05%
2023/09/11	86	62.94	81.1	62.16	60.80	4.9	25,750	0.02%
2023/09/08	6.7	61.46	17.1	61.36	61.90	-10.4	25,155	-0.04%
2023/09/07	5	60.42	1.1	60.65	60.40	3.9	24,936	0.02%
2023/09/06	4.5	59.97	11	60.35	60.30	-6.6	25,092	-0.03%
2023/09/05	44.1	60.19	26	59.91	59.50	18.1	25,246	0.07%
2023/09/04	21	61.80	12	61.72	61.30	9	25,481	0.04%
2023/09/01	55.5	62.10	105	62.31	62.40	-49.5	25,566	-0.19%	大賣/
2023/08/31	27	62.16	16	62.22	62.00	11	25,428	0.04%
2023/08/30	31	61.17	32	61.23	61.60	-1	25,425	0.00%
2023/08/29	53	60.46	33	60.61	61.50	20	25,440	0.08%
2023/08/28	31	62.12	60	62.41	61.00	-29	24,866	-0.12%
2023/08/25	49	61.13	68	60.76	60.30	-19	23,852	-0.08%
2023/08/24	120.3	60.54	168.6	61.29	61.40	-48.3	23,172	-0.21%	大買/大賣/
2023/08/23	62.3	59.20	109.1	59.81	59.00	-46.8	22,194	-0.21%	大賣/
2023/08/22	31.1	54.54	38	55.38	55.50	-6.9	20,868	-0.03%
2023/08/21	17	55.29	32.2	55.41	55.50	-15.2	20,986	-0.07%
2023/08/18	36	54.84	31	55.26	54.70	5	21,567	0.02%
2023/08/17	16	55.32	23	55.12	55.10	-7	22,073	-0.03%
2023/08/16	11	53.50	13.5	53.95	53.80	-2.5	22,699	-0.01%
2023/08/15	23.1	54.01	0	0.00	53.90	23.1	23,079	0.10%
2023/08/14	52	54.88	10	54.24	54.00	42	23,352	0.18%
2023/08/11	36.4	57.35	25	56.35	56.80	11.4	23,780	0.05%
2023/08/10	11	57.83	23.5	57.97	58.00	-12.5	23,730	-0.05%
2023/08/09	15.6	58.18	47.1	57.85	58.30	-31.5	23,730	-0.13%
2023/08/08	18.5	58.11	63.5	58.10	57.80	-45	23,855	-0.19%
2023/08/07	11	55.70	17.4	56.41	57.20	-6.4	23,996	-0.03%
2023/08/04	11	55.76	24	55.90	56.10	-13	24,323	-0.05%
2023/08/02	14	55.16	19.1	55.47	55.20	-5.1	24,828	-0.02%
2023/08/01	19.4	55.12	4	55.78	54.80	15.4	25,063	0.06%
2023/07/31	5	55.54	82	55.61	55.50	-77	25,683	-0.30%
2023/07/28	23	53.77	16	53.89	53.80	7	26,100	0.03%
2023/07/27	7	54.36	44	54.52	54.50	-37	27,285	-0.14%
2023/07/26	10	54.08	1	53.60	53.40	9	28,078	0.03%
2023/07/25	8.1	53.40	14.1	53.50	54.00	-6	29,699	-0.02%
2023/07/24	24.1	53.74	17	53.73	53.50	7.1	31,348	0.02%
2023/07/21	85	55.16	21	55.07	54.40	64	32,211	0.20%
2023/07/20	44	55.44	65.3	55.86	55.70	-21.3	34,259	-0.06%
2023/07/19	29.8	53.92	7	54.37	53.70	22.8	35,118	0.06%
2023/07/18	30.4	53.71	5	53.98	53.50	25.4	35,969	0.07%
2023/07/17	48	54.90	35.2	54.71	54.80	12.8	36,519	0.04%
2023/07/14	67	56.32	16	56.28	55.70	51	37,088	0.14%
2023/07/13	19	56.42	7	56.59	56.10	12	38,925	0.03%
2023/07/12	16	57.48	23.1	57.76	57.20	-7.1	41,165	-0.02%
2023/07/11	26	57.89	25.2	58.08	57.70	0.8	43,826	0.00%
2023/07/10	37.1	58.60	14	58.44	58.30	23.1	45,283	0.05%
2023/07/07	38.1	59.31	28	59.54	59.40	10.1	46,632	0.02%
2023/07/06	48.2	60.93	23.6	60.78	60.20	24.6	47,102	0.05%
2023/07/05	34	62.70	47.2	62.49	61.90	-13.2	47,378	-0.03%
2023/07/04	29	61.49	43	61.43	61.30	-14	47,089	-0.03%
2023/07/03	29.1	60.78	11.1	60.75	61.40	18	47,026	0.04%
2023/06/30	29.1	60.07	35	60.10	60.00	-5.9	46,820	-0.01%
2023/06/29	32.4	60.83	10	60.89	60.50	22.4	46,813	0.05%
2023/06/28	89	60.76	32.4	61.06	60.70	56.6	46,669	0.12%
2023/06/27	68	60.27	44	59.92	59.30	24	46,754	0.05%
2023/06/26	81.4	61.93	23	61.29	60.70	58.4	47,177	0.12%
2023/06/21	154	65.11	159	65.47	63.40	-5	46,949	-0.01%	大買/大賣/
2023/06/20	272.7	64.60	182.3	64.68	65.00	90.4	45,875	0.20%	大買/大賣/
2023/06/19	21	61.98	185.7	62.92	63.90	-164.7	43,882	-0.38%	大賣/鉅額交易
2023/06/16	13	57.97	208.5	58.07	58.10	-195.5	42,910	-0.46%	大賣/鉅額交易
2023/06/15	36.1	56.40	59.1	56.17	57.30	-23	42,614	-0.05%
2023/06/14	15.1	56.41	63	56.18	56.00	-47.9	42,368	-0.11%
2023/06/13	32.1	56.70	8	57.05	56.60	24.1	42,460	0.06%
2023/06/12	115.3	56.71	29	56.34	56.50	86.3	42,670	0.20%	大買/
2023/06/09	40.1	57.68	25	57.72	57.50	15.1	42,840	0.04%
2023/06/08	52	57.23	120.8	57.95	57.70	-68.8	43,055	-0.16%	大賣/
2023/06/07	10	57.45	103.7	57.51	57.50	-93.7	42,805	-0.22%	大賣/
2023/06/06	46.1	56.81	16	56.74	56.40	30.1	43,073	0.07%
2023/06/05	100.1	57.45	86.2	57.45	57.30	13.9	43,876	0.03%
2023/06/02	32	56.08	81.1	56.37	56.30	-49.1	43,546	-0.11%
2023/06/01	11.2	55.24	13.1	55.47	55.30	-1.9	43,401	0.00%
2023/05/31	3	55.00	19	55.27	55.40	-16	43,443	-0.04%
2023/05/30	70.1	55.47	42	55.16	54.80	28.1	43,459	0.06%
2023/05/29	37	56.05	84.1	56.20	55.80	-47.1	43,343	-0.11%
2023/05/26	138.6	55.13	52	54.83	54.80	86.6	43,222	0.20%	大買/
2023/05/25	76.1	56.04	51	56.16	56.00	25.1	43,100	0.06%
2023/05/24	52.2	57.16	106.7	57.54	56.70	-54.5	43,064	-0.13%	大賣/
2023/05/23	51.1	56.75	16.7	57.07	56.70	34.4	42,899	0.08%
2023/05/22	34	56.19	143.3	56.42	56.90	-109.3	42,593	-0.26%	大賣/鉅額交易
2023/05/19	47	54.74	35.1	54.80	54.20	11.9	42,282	0.03%
2023/05/18	42.1	55.06	38	54.85	54.50	4	42,021	0.01%
2023/05/17	92.1	55.31	98.2	55.33	55.00	-6.1	41,789	-0.01%
2023/05/16	13.1	53.71	3.2	53.89	53.70	9.9	41,378	0.02%
2023/05/15	9.6	53.53	48	53.53	53.70	-38.5	41,725	-0.09%
2023/05/12	45.1	54.07	50.1	53.71	54.40	-5	43,241	-0.01%
2023/05/11	76.3	54.27	47.4	53.75	54.00	28.9	43,592	0.07%
2023/05/10	36.2	55.24	57.1	55.73	55.30	-20.9	43,073	-0.05%
2023/05/09	77.9	54.98	48	54.96	54.50	29.9	42,634	0.07%
2023/05/08	38.3	56.85	22.4	56.95	56.60	15.9	42,096	0.04%
2023/05/05	198.5	56.73	162.1	56.62	56.40	36.4	41,801	0.09%	大買/大賣/
2023/05/04	77.4	57.93	44.2	57.98	57.60	33.2	41,148	0.08%
2023/05/03	120	58.70	183	58.87	58.70	-63	40,545	-0.16%	大買/大賣/
2023/05/02	101.2	58.58	100.2	58.29	57.40	1	39,311	0.00%	大買/
2023/04/28	156.5	58.64	189.1	58.73	58.00	-32.6	38,504	-0.08%	大買/大賣/
2023/04/27	141	57.55	248.3	57.72	57.50	-107.3	36,822	-0.29%	大買/大賣/鉅額交易
2023/04/26	60.1	55.49	41.1	55.70	55.90	19	35,055	0.05%
2023/04/25	298.4	57.22	273.9	57.50	56.40	24.5	34,075	0.07%	大買/大賣/
2023/04/24	100.6	56.17	108.1	56.57	57.50	-7.6	31,803	-0.02%	大賣/
2023/04/21	122.4	54.19	154.7	54.12	54.70	-32.4	30,689	-0.11%	大買/大賣/
2023/04/20	64.3	54.60	74.3	54.68	54.40	-10	29,705	-0.03%
2023/04/19	135.2	56.26	112.3	56.45	56.60	22.9	28,932	0.08%	大買/大賣/
2023/04/18	257.8	56.94	176	56.47	55.90	81.8	28,155	0.29%	大買/大賣/
2023/04/17	232.4	57.35	320	57.77	58.00	-87.6	26,225	-0.33%	大買/大賣/
2023/04/14	372.3	54.84	239	54.24	54.20	133.3	23,870	0.56%	大買/大賣/鉅額交易
2023/04/13	146	51.08	447.1	52.06	52.90	-301.1	21,249	-1.42%	大買/大賣/鉅額交易
2023/04/12	103	47.49	367.4	47.62	48.15	-264.4	20,124	-1.31%	大買/大賣/鉅額交易
2023/04/11	144.3	44.30	111	44.40	43.80	33.3	18,629	0.18%	大買/大賣/
2023/04/10	138	43.74	214.1	43.78	44.30	-76.1	18,055	-0.42%	大買/大賣/
2023/04/07	101.3	42.23	28.8	42.39	42.40	72.5	17,575	0.41%	大買/
2023/04/06	7	42.11	15	42.24	42.00	-8	17,668	-0.05%
2023/03/31	11	41.70	3	41.73	41.65	8	17,716	0.05%
2023/03/30	15.3	41.64	96	41.23	41.85	-80.7	17,689	-0.46%
2023/03/29	43.2	41.47	11	41.56	41.55	32.2	17,597	0.18%
2023/03/28	86.1	41.71	30	41.73	41.20	56.1	17,588	0.32%
2023/03/27	122	43.94	117.1	43.94	43.20	5	17,093	0.03%	大買/大賣/
2023/03/24	25.3	41.86	84	42.14	42.45	-58.7	16,439	-0.36%
2023/03/23	12	41.73	196.1	41.62	41.75	-184.1	16,380	-1.12%	大賣/鉅額交易
2023/03/22	56	40.84	11	40.82	40.85	45	16,148	0.28%
2023/03/21	44.1	41.18	35	41.36	41.00	9.1	16,101	0.06%
2023/03/20	2	41.03	38	40.95	41.00	-36	16,040	-0.22%
2023/03/17	26	40.57	15	40.46	40.25	11	16,072	0.07%
2023/03/16	50.1	40.19	12	39.92	40.20	38.1	16,215	0.23%
2023/03/15	16	41.12	88.2	41.01	41.00	-72.2	16,594	-0.43%
2023/03/14	46	39.55	64	39.99	39.85	-18	16,663	-0.11%
2023/03/13	103.1	38.72	66.3	38.86	38.95	36.8	17,010	0.22%	大買/
2023/03/10	75	41.10	40	41.36	40.90	35	17,105	0.20%
2023/03/09	86.5	41.42	187.2	41.92	42.05	-100.7	17,023	-0.59%	大賣/
2023/03/08	109	41.24	225.4	41.17	41.00	-116.4	16,777	-0.69%	大買/大賣/鉅額交易
2023/03/07	20.1	39.04	85	39.05	39.40	-65	16,726	-0.39%
2023/03/06	37	38.76	14	39.07	38.65	23	16,633	0.14%
2023/03/03	6.2	38.23	75	38.42	38.40	-68.8	16,513	-0.42%
2023/03/02	16	37.71	302	37.75	37.85	-286	16,435	-1.74%	大賣/鉅額交易
2023/03/01	41	38.01	32	38.13	38.00	9	16,423	0.05%
2023/02/24	33	38.56	15	38.68	38.50	18	16,568	0.11%
2023/02/23	53	38.97	8.1	39.12	39.20	44.9	16,400	0.27%
2023/02/22	35	38.79	40	38.96	39.20	-5	16,303	-0.03%
2023/02/21	50	39.09	91	39.07	38.80	-41	16,229	-0.25%
2023/02/20	36	38.92	37.1	38.91	38.80	-1.1	15,930	-0.01%
2023/02/17	24	38.54	46	38.67	38.50	-22	15,735	-0.14%
2023/02/16	18	37.50	53	37.99	38.00	-35	15,357	-0.23%
2023/02/15	56	37.57	11	37.58	37.30	45	15,226	0.30%
2023/02/14	114	37.22	63	37.34	37.60	51	15,097	0.34%	大買/
2023/02/13	35.1	37.48	5.6	37.54	37.65	29.5	15,039	0.20%
2023/02/10	96	38.51	277	38.98	37.95	-181	14,717	-1.23%	大賣/鉅額交易
2023/02/09	16	36.93	172	37.34	37.35	-156	13,007	-1.20%	大賣/鉅額交易
2023/02/08	8	35.83	74	35.90	35.90	-66	12,322	-0.54%
2023/02/07	10	35.37	5	35.46	35.45	5	12,217	0.04%
2023/02/06	52	35.43	67	35.57	35.50	-15	12,254	-0.12%
2023/02/03	6	34.58	15	34.95	34.95	-9	12,155	-0.07%
2023/02/02	7	34.42	15	34.45	34.45	-8	12,027	-0.07%
2023/02/01	12	35.04	3	35.03	34.55	9	11,897	0.08%
2023/01/31	1	34.70	3	34.60	34.60	-2	11,785	-0.02%
2023/01/30	6	34.14	0	0.00	34.10	6	11,767	0.05%
2023/01/17	10	34.20	5	34.45	34.15	5	11,749	0.04%
2023/01/16	6	34.40	5	34.40	34.40	1	11,809	0.01%
2023/01/13	3	34.83	7	34.86	34.70	-4	11,871	-0.03%
2023/01/12	12	34.96	0	0.00	34.85	12	11,970	0.10%
2023/01/11	52	35.38	18	35.37	35.05	34	11,993	0.28%
2023/01/10	7	35.13	2	35.13	34.80	5	11,948	0.04%
2023/01/09	20	34.96	4	35.10	34.95	16	11,937	0.13%
2023/01/06	21	35.35	2	35.33	35.25	19	11,951	0.16%
2023/01/05	11	35.33	11.1	35.79	35.25	-0.1	12,024	0.00%
2023/01/04	10	35.21	16.5	35.48	35.45	-6.5	11,953	-0.05%
2023/01/03	10	35.41	1	35.25	35.40	9	11,892	0.08%
2022/12/30	11	35.70	44	35.95	35.75	-33	11,774	-0.28%
2022/12/29	1	35.25	12	35.04	35.10	-11	11,294	-0.10%
2022/12/28	15	35.32	20	35.26	35.10	-5	11,223	-0.04%
2022/12/27	13	35.29	4	35.24	35.00	9	11,126	0.08%
2022/12/26	36	35.26	50.1	35.35	35.25	-14.1	11,028	-0.13%
2022/12/23	18	34.66	21	34.57	34.55	-3	10,789	-0.03%
2022/12/22	18	33.50	5	33.55	33.50	13	10,626	0.12%
2022/12/21	23.3	33.33	3	33.32	33.25	20.3	10,653	0.19%
2022/12/20	77.3	33.79	19	33.53	33.30	58.3	10,740	0.54%
2022/12/19	23	34.48	0	0.00	34.40	23	10,836	0.21%
2022/12/16	57.5	35.24	29	35.02	34.95	28.5	10,808	0.26%
2022/12/15	48	35.61	28.1	35.61	35.95	19.9	10,663	0.19%
2022/12/14	24	34.63	39.1	34.80	35.00	-15.1	10,373	-0.15%
2022/12/13	13	34.56	17	34.54	34.35	-4	10,265	-0.04%
2022/12/12	12	34.65	29	34.81	34.85	-17	10,170	-0.17%
2022/12/09	25	35.29	12	35.44	34.85	13	10,069	0.13%
2022/12/08	52	35.57	32	35.84	35.20	20	9,939	0.20%
2022/12/07	115	35.87	93	36.18	35.85	22	9,652	0.23%	大買/
2022/12/06	28	35.73	25	35.66	35.60	3	9,049	0.03%
2022/12/05	53	36.60	106	36.97	36.25	-53	8,693	-0.61%	大賣/
2022/12/02	28	34.25	81	34.59	34.80	-53	7,945	-0.67%
2022/12/01	61	33.34	40	33.38	33.10	21	7,385	0.28%
2022/11/30	52.1	33.30	29	33.37	33.40	23.1	7,203	0.32%
2022/11/29	69	34.18	191.5	34.12	33.90	-122.5	6,738	-1.82%	大賣/鉅額交易
2022/11/28	5	31.61	35	31.94	31.90	-30	5,674	-0.53%
2022/11/25	37	31.51	10	31.65	31.40	27	5,575	0.48%
2022/11/24	28	31.59	4	31.40	31.40	24	5,571	0.43%
2022/11/23	18	31.56	22.6	31.64	31.55	-4.6	5,518	-0.08%
2022/11/22	35	31.90	5	31.91	31.55	30	5,426	0.55%
2022/11/21	5.1	31.00	0	0.00	30.90	5.1	5,128	0.10%
2022/11/18	28	31.04	12.6	31.20	31.05	15.4	5,115	0.30%
2022/11/17	41	30.70	26	30.79	30.60	15	5,066	0.30%
2022/11/16	4	31.38	12	31.42	31.05	-8	4,972	-0.16%
2022/11/15	11.1	30.88	3	30.90	30.95	8.1	4,857	0.17%
2022/11/14	13	31.14	12	31.00	31.15	1	4,831	0.02%
2022/11/11	30	31.13	12	31.05	30.90	18	4,846	0.37%
2022/11/10	2	31.20	7	31.09	31.10	-5	4,916	-0.10%
2022/11/09	42	31.04	13	31.22	31.05	29	5,034	0.58%
2022/11/08	77	31.90	0	0.00	31.60	77	4,958	1.55%
2022/11/07	1	33.25	12	33.23	33.05	-11	4,776	-0.23%
2022/11/04	14	32.72	0	0.00	32.65	14	4,807	0.29%
2022/11/03	6	32.70	21	33.06	33.10	-15	4,848	-0.31%
2022/11/02	5.1	32.72	14	32.61	32.45	-9	4,956	-0.18%
2022/11/01	2	31.65	2	31.68	31.80	0	5,247	0.00%
2022/10/31	12	31.40	1	31.45	31.35	11	5,441	0.20%
2022/10/28	22	30.73	0	0.00	30.60	22	5,701	0.39%
2022/10/27	0	0.00	3	31.30	31.20	-3	6,360	-0.05%
2022/10/25	6	31.51	9	32.42	31.35	-3	7,599	-0.04%
2022/10/24	27	32.16	2	32.58	32.30	25	7,643	0.33%
2022/10/21	6	31.68	8	30.94	31.60	-2	7,662	-0.03%
2022/10/20	22	30.02	9	29.94	30.25	13	7,750	0.17%
2022/10/19	14	31.12	0	0.00	31.15	14	7,706	0.18%
2022/10/18	1	31.35	0	0.00	31.30	1	7,721	0.01%
2022/10/17	3	31.58	0	0.00	31.80	3	7,877	0.04%
2022/10/14	5	31.44	1	31.55	31.45	4	8,017	0.05%
2022/10/13	15	31.32	0	0.00	31.15	15	8,057	0.19%
2022/10/12	9	32.93	0	0.00	32.90	9	8,015	0.11%
2022/10/11	1	33.60	5	33.57	33.55	-4	8,125	-0.05%
2022/10/07	6	33.57	0	0.00	33.45	6	8,286	0.07%
2022/10/06	9	33.99	0	34.10	33.95	9	8,551	0.10%
2022/10/04	1	34.35	0	0.00	34.35	1	9,375	0.01%
2022/10/03	5	34.00	0	0.00	34.15	5	9,695	0.05%
2022/09/30	1	33.45	3	33.62	33.80	-2	9,935	-0.02%
2022/09/29	1	34.20	16	34.27	34.00	-15	10,071	-0.15%
2022/09/28	40	34.41	36	34.10	33.70	4	10,280	0.04%
2022/09/27	17	34.66	2	34.40	34.15	15	10,620	0.14%
2022/09/26	9	35.99	6	36.23	35.55	3	10,875	0.03%
2022/09/23	4	36.34	7	36.24	36.10	-3	11,223	-0.03%
2022/09/22	1	35.85	0	0.00	35.95	1	11,423	0.01%
2022/09/21	3	35.73	0	0.00	35.55	3	11,592	0.03%
2022/09/20	8	35.85	1	36.05	36.10	7	11,680	0.06%
2022/09/19	3	35.55	13	35.52	35.60	-10	11,793	-0.08%
2022/09/15	2	37.15	13	37.08	36.55	-11	12,241	-0.09%
2022/09/14	7	36.31	2	36.75	36.85	5	12,686	0.04%
2022/09/13	2.1	36.74	3	36.75	36.70	-0.9	13,391	-0.01%
2022/09/12	11	36.48	3	36.68	36.80	8	15,449	0.05%
2022/09/08	4	35.94	24	35.75	36.00	-20	16,498	-0.12%
2022/09/07	5	35.85	3	35.97	35.75	2	17,074	0.01%
2022/09/06	11	36.10	5	35.60	35.60	6	17,122	0.04%
2022/09/05	1	35.35	2	35.58	35.35	-1	17,077	-0.01%
2022/09/02	0	0.00	4	35.35	35.20	-4	17,101	-0.02%
2022/08/31	1	35.35	0	0.00	35.50	1	17,113	0.01%
2022/08/30	3	35.08	2	35.60	35.15	1	17,109	0.01%
2022/08/29	38	35.22	0	0.00	35.00	38	17,110	0.22%
2022/08/26	1	35.85	6	35.86	35.80	-5	17,097	-0.03%
2022/08/25	0	0.00	2	35.90	35.75	-2	17,140	-0.01%
2022/08/24	2	35.88	10	35.96	35.75	-8	17,235	-0.05%
2022/08/23	0	0.00	4	35.69	35.90	-4	17,266	-0.02%
2022/08/22	3	35.13	0	0.00	35.20	3	17,223	0.02%
2022/08/19	6	35.32	5	35.16	35.10	1	17,273	0.01%
2022/08/18	7	35.11	1	35.00	35.40	6	17,291	0.03%
2022/08/17	20	35.23	8	35.22	35.05	12	17,429	0.07%
2022/08/16	11.1	36.15	0	0.00	35.60	11.1	17,431	0.06%
2022/08/15	1	36.71	3	37.05	36.90	-2	17,493	-0.01%
2022/08/12	4	37.09	2	37.15	37.00	2	17,579	0.01%
2022/08/11	2	37.08	5.1	37.25	36.80	-3.1	17,572	-0.02%
2022/08/10	8	36.92	3	37.07	36.75	5	17,554	0.03%
2022/08/09	4	37.11	0	37.06	37.15	4	17,517	0.02%
2022/08/08	63	37.68	75	37.20	37.00	-12	17,402	-0.07%
2022/08/05	12	35.92	10	35.70	35.95	2	17,068	0.01%
2022/08/04	71	36.98	66	36.26	36.00	5	16,971	0.03%
2022/08/03	47.1	37.37	58	37.13	37.10	-10.9	16,796	-0.06%
2022/08/02	91.2	37.73	169.1	37.99	38.20	-77.9	16,240	-0.48%	大賣/
2022/08/01	23	36.44	63.1	37.10	37.35	-40.1	15,602	-0.26%
2022/07/29	15.1	35.88	43	35.88	35.90	-27.9	15,172	-0.18%
2022/07/28	10	35.64	20	35.34	35.25	-10	15,100	-0.07%
2022/07/27	3.5	35.77	28	35.69	35.90	-24.5	15,046	-0.16%
2022/07/26	3	35.15	22	35.06	35.20	-19	14,971	-0.13%
2022/07/25	0	0.00	2	35.25	34.95	-2	14,971	-0.01%
2022/07/22	4	34.79	204	35.20	35.00	-200	14,970	-1.34%	大賣/鉅額交易
2022/07/21	13	34.93	10	34.82	34.70	3	14,968	0.02%
2022/07/20	3	35.50	8	35.35	35.35	-5	15,124	-0.03%
2022/07/19	15	35.13	5	35.35	35.00	10	15,270	0.07%
2022/07/18	5	34.98	13.2	34.82	35.00	-8.2	15,522	-0.05%
2022/07/15	19	34.86	22	34.91	35.10	-3	15,567	-0.02%
2022/07/14	18	35.97	34	35.93	35.85	-16	15,585	-0.10%
2022/07/13	30	35.74	146	35.69	36.05	-116	15,513	-0.75%	大賣/鉅額交易
2022/07/12	11	34.22	23	34.41	34.25	-12	15,255	-0.08%
2022/07/11	20	34.36	31	34.33	34.35	-11	15,535	-0.07%
2022/07/08	10	33.11	4	34.41	32.75	6	15,691	0.04%
2022/07/07	33	33.82	3	33.50	33.40	30	15,583	0.19%
2022/07/06	62.1	34.44	45	34.07	33.85	17.1	15,517	0.11%
2022/07/05	48	33.85	73	34.13	34.70	-25	15,350	-0.16%
2022/07/04	22	33.04	21	33.33	33.10	1	14,928	0.01%
2022/07/01	24.1	33.05	24	33.58	32.55	0.1	14,518	0.00%
2022/06/30	10	32.36	23	32.43	32.35	-13	13,940	-0.09%
2022/06/29	11	32.71	64	32.30	32.20	-53	13,691	-0.39%
2022/06/28	10	32.35	16.1	32.16	32.15	-6.1	13,485	-0.05%
2022/06/27	16	31.93	43	31.88	31.85	-27	13,380	-0.20%
2022/06/24	23	31.16	15	31.45	31.75	8	13,262	0.06%
2022/06/23	27.1	31.58	21	32.26	31.15	6.1	13,081	0.05%
2022/06/22	92	32.11	50	32.46	31.35	42	12,740	0.33%
2022/06/21	45	34.26	98.1	33.93	34.40	-53.1	12,182	-0.44%
2022/06/20	535.4	36.20	196.1	35.95	34.40	339.3	11,440	2.97%	大買/大賣/鉅額交易
2022/06/17	138.6	36.29	372.1	37.04	38.20	-233.5	9,329	-2.50%	大買/大賣/鉅額交易
2022/06/16	67.5	35.26	373.2	35.51	34.75	-305.7	8,190	-3.73%	大賣/鉅額交易
2022/06/15	0	0.00	23	33.89	34.00	-23	7,566	-0.30%
2022/06/14	2	33.45	10	33.20	33.45	-8	7,473	-0.11%
2022/06/13	0	33.20	4.2	33.58	33.45	-4.2	7,447	-0.06%
2022/06/10	6	33.46	18	33.50	33.45	-12	7,403	-0.16%
2022/06/09	2.5	34.23	12	33.84	33.95	-9.5	7,389	-0.13%
2022/06/08	2.6	33.85	12	33.91	34.05	-9.4	7,334	-0.13%
2022/06/07	7.9	33.51	4	33.48	33.60	3.9	7,289	0.05%
2022/06/06	5	33.00	17	33.04	32.95	-12	7,260	-0.17%
2022/06/02	28	33.21	59	33.20	33.40	-31	7,273	-0.43%
2022/06/01	3	34.13	2	34.70	33.90	1	7,222	0.01%
2022/05/31	104	34.50	1.1	34.30	34.10	102.9	7,105	1.45%	大買/鉅額交易
2022/05/30	0	0.00	10	34.13	34.20	-10	7,023	-0.14%
2022/05/27	0.1	33.90	13.3	34.23	33.50	-13.2	6,976	-0.19%
2022/05/26	3	34.15	6	34.20	33.95	-3	6,926	-0.04%
2022/05/25	24	34.06	3	34.42	33.85	21	6,836	0.31%
2022/05/24	1	34.35	16	34.21	34.00	-15	6,625	-0.23%
2022/05/23	103	33.94	34.1	34.11	33.75	68.9	6,483	1.06%	大買/
2022/05/20	3.2	33.43	19.1	33.40	33.30	-15.9	6,281	-0.25%
2022/05/19	4	32.55	5	32.75	32.45	-1	6,117	-0.02%
2022/05/18	11	32.57	12	32.76	32.80	-1	6,131	-0.02%
2022/05/17	0	0.00	3	32.40	32.50	-3	6,135	-0.05%
2022/05/16	101.3	32.14	103	31.90	31.95	-1.7	6,090	-0.03%	大買/大賣/
2022/05/13	0.5	31.80	102	31.70	31.55	-101.5	6,042	-1.68%	大賣/鉅額交易
2022/05/12	204	31.29	383	31.59	31.15	-179	5,992	-2.99%	大買/大賣/鉅額交易
2022/05/11	1	32.90	7	33.36	32.90	-6	5,844	-0.10%
2022/05/10	0.8	33.47	19	32.74	33.60	-18.2	5,743	-0.32%
2022/05/09	3.1	32.54	3	33.15	32.55	0.1	5,606	0.00%
2022/05/06	1	32.75	2.1	32.50	32.50	-1.1	5,441	-0.02%
2022/05/05	0.4	32.82	0	0.00	32.50	0.4	5,378	0.01%
2022/05/04	13.9	32.54	18	32.68	32.25	-4.1	5,328	-0.08%
2022/05/03	9	33.19	4	33.71	32.85	5	5,266	0.09%
2022/04/29	4.1	33.19	1	33.10	33.20	3.1	5,153	0.06%
2022/04/28	2	32.80	0	0.00	33.20	2	5,071	0.04%
2022/04/27	7	32.94	3	33.37	33.25	4	4,986	0.08%
2022/04/26	15	34.04	20	34.57	34.20	-5	4,794	-0.10%
2022/04/25	36.5	34.31	25	34.42	34.20	11.5	4,451	0.26%
2022/04/22	16.1	33.83	116	34.08	34.70	-99.9	4,162	-2.40%	大賣/
2022/04/21	15.8	33.08	10	33.65	32.80	5.8	3,836	0.15%
2022/04/20	19	33.81	19	34.29	33.80	0	3,651	0.00%
2022/04/19	16.8	33.59	47.1	33.51	34.00	-30.4	3,416	-0.89%
2022/04/18	238.1	33.90	87.1	33.69	33.50	151	3,197	4.72%	大買/鉅額交易
2022/04/15	18	33.32	146.2	33.40	33.75	-128.2	2,960	-4.33%	大賣/鉅額交易
2022/04/14	43.1	32.27	119.4	32.42	32.30	-76.3	2,484	-3.07%	大賣/
2022/04/13	14.1	30.90	71.1	30.87	30.85	-57	2,029	-2.81%
2022/04/12	0	0.00	63	30.34	30.70	-63	1,866	-3.38%
2022/04/11	31	29.92	53.1	30.09	29.80	-22.1	1,758	-1.26%
2022/04/07	10	29.25	0	0.00	29.20	10	1,654	0.60%
2022/04/01	26	29.33	0	0.00	29.35	26	1,719	1.51%
2022/03/31	1	29.50	0	0.00	29.35	1	1,747	0.06%
2022/03/29	1	29.25	2	29.30	29.30	-1	1,756	-0.06%
2022/03/28	2	29.40	0	0.00	29.50	2	1,756	0.11%
2022/03/25	0	0.00	2	29.65	29.60	-2	1,759	-0.11%
2022/03/24	2	29.65	0	0.00	29.70	2	1,762	0.11%
2022/03/23	2	29.75	31	29.72	29.85	-29	1,764	-1.64%
2022/03/21	1	29.60	0	0.00	29.60	1	1,754	0.06%
2022/03/18	0	0.00	17	29.60	29.55	-17	1,765	-0.96%
2022/03/17	1.1	29.32	0	0.00	29.50	1.1	1,765	0.06%
2022/03/16	5	29.00	50	29.03	29.10	-45	1,764	-2.55%
2022/03/15	1	29.15	28	29.10	29.00	-27	1,762	-1.53%
2022/03/14	10	29.30	0	0.00	29.30	10	1,770	0.56%
2022/03/11	4	29.45	8	29.50	29.40	-4	1,804	-0.22%
2022/03/10	0	0.00	29	29.69	29.75	-29	1,823	-1.59%
2022/03/09	2	28.98	12	29.03	29.25	-10	1,821	-0.55%
2022/03/08	73	28.94	0	0.00	28.75	73	1,808	4.04%
2022/03/07	21	29.70	7	30.39	29.55	14	1,761	0.79%
2022/03/04	1	29.90	30	29.97	29.90	-29	1,748	-1.66%
2022/03/03	12	30.05	0	0.00	29.95	12	1,782	0.67%
2022/03/02	11	30.04	17	30.10	30.15	-6	1,816	-0.33%
2022/03/01	5	30.10	6.3	30.64	30.05	-1.3	1,838	-0.07%
2022/02/25	3	29.55	0	29.70	29.55	3	1,820	0.16%
2022/02/24	2	29.65	7	29.76	29.45	-5	1,850	-0.27%
2022/02/23	2	29.65	3	29.90	29.90	-1	1,868	-0.05%
2022/02/22	1	29.80	13	29.78	29.95	-12	1,908	-0.63%
2022/02/21	7	30.10	1	30.10	30.05	6	1,957	0.31%
2022/02/18	4	30.14	20	30.13	30.15	-16	2,008	-0.80%
2022/02/17	13	29.87	5	29.92	29.95	8	2,144	0.37%
2022/02/16	0	0.00	11	29.61	29.45	-11	2,102	-0.52%
2022/02/15	5	29.25	17	29.26	29.35	-12	2,122	-0.57%
2022/02/14	0	0.00	4.3	29.21	29.25	-4.3	2,127	-0.20%
2022/02/11	1	29.60	11	29.62	29.60	-10	2,141	-0.47%
2022/02/10	3	29.63	1	29.65	29.65	2	2,169	0.09%
2022/02/09	0	29.65	6	29.60	29.75	-6	2,200	-0.27%
2022/02/08	0	29.55	1	29.60	29.70	-1	2,206	-0.05%
2022/02/07	6	29.55	5	29.50	29.55	1	2,223	0.04%
2022/01/26	5.2	29.10	16	29.20	29.10	-10.8	2,237	-0.48%
2022/01/25	13	29.01	0	0.00	29.05	13	2,263	0.58%
2022/01/24	1.4	29.33	2	29.23	29.35	-0.6	2,248	-0.03%
2022/01/21	5	29.30	0	0.00	29.45	5	2,236	0.22%
2022/01/20	0	0.00	2	29.80	29.80	-2	2,224	-0.09%
2022/01/19	1	29.65	2	29.68	29.70	-1	2,234	-0.04%
2022/01/18	0	0.00	3	29.70	29.65	-3	2,228	-0.13%
2022/01/17	5	29.60	5	29.62	29.70	0	2,239	0.00%
2022/01/14	10	29.75	10	30.00	29.80	0	2,257	0.00%
2022/01/13	0	0.00	14	29.90	30.15	-14	2,254	-0.62%
2022/01/12	17.1	29.66	0	0.00	29.70	17.1	2,230	0.77%
2022/01/11	10.1	30.01	10.1	29.95	29.95	-0.1	2,228	0.00%
2022/01/10	38	30.49	35	30.90	30.40	3	2,201	0.14%
2022/01/07	1	29.95	35.1	30.13	29.95	-34.1	2,108	-1.62%
2022/01/06	10	29.95	10	29.85	29.65	0	2,037	0.00%
2022/01/05	2.2	29.66	2	29.58	29.55	0.2	1,997	0.01%
2022/01/04	2	29.45	0	0.00	29.50	2	1,995	0.10%
2022/01/03	0	0.00	32	29.30	29.30	-32	1,983	-1.61%
2021/12/30	19	29.37	2.1	29.40	29.35	16.9	1,985	0.85%
2021/12/29	13	29.49	48	29.61	29.60	-35	1,970	-1.78%
2021/12/28	6	29.55	0.1	29.70	29.55	5.9	1,915	0.31%
2021/12/27	0	0.00	19	29.77	29.70	-19	1,915	-0.99%
2021/12/24	0	0.00	5	29.55	29.40	-5	1,908	-0.26%
2021/12/21	2	28.95	0	0.00	29.10	2	1,921	0.10%
2021/12/20	0	29.10	0	0.00	29.00	0	1,922	0.00%
2021/12/17	7.1	29.01	0	0.00	29.10	7.1	1,928	0.37%
2021/12/16	6	29.09	0	0.00	29.10	6	1,939	0.31%
2021/12/15	7	29.05	2	29.05	29.00	5	1,959	0.26%
2021/12/14	18	29.12	1	29.10	29.00	17	1,973	0.86%
2021/12/13	2	29.50	0	0.00	29.45	2	1,975	0.10%
2021/12/10	12	29.42	4	29.60	29.55	8	1,999	0.40%
2021/12/09	3	29.67	1	29.75	29.55	2	2,023	0.10%
2021/12/08	12	29.83	6	29.90	29.65	6	2,041	0.30%
2021/12/07	7	30.10	18	30.08	29.95	-11	2,038	-0.54%
2021/12/03	0	0.00	10	29.25	29.35	-10	2,068	-0.48%
2021/12/02	11	29.09	0	0.00	29.05	11	2,084	0.53%
2021/12/01	9	29.16	10	29.10	29.20	-1	2,127	-0.05%
2021/11/30	10	29.50	0	0.00	29.00	10	2,148	0.47%
2021/11/29	9	29.12	20	29.00	29.20	-11	2,151	-0.51%
2021/11/26	13	29.94	55	29.86	29.80	-42	2,116	-1.98%
2021/11/25	81	30.45	9	30.79	30.40	72	2,090	3.44%
2021/11/24	6	30.63	31.1	30.53	30.55	-25.1	2,070	-1.21%
2021/11/23	12	30.04	15	30.03	30.20	-3	2,019	-0.15%
2021/11/22	1.7	30.30	2.4	30.30	30.40	-0.7	1,998	-0.04%
2021/11/19	11.1	30.22	8.2	30.26	30.25	2.9	1,969	0.15%
2021/11/18	3	30.07	183.1	30.35	30.35	-180.1	1,928	-9.34%	大賣/鉅額交易
2021/11/17	1	30.00	8	30.02	30.00	-7	1,854	-0.38%
2021/11/16	69.2	29.92	82	30.26	29.80	-12.8	1,794	-0.72%
2021/11/15	3	29.10	0	0.00	29.00	3	1,619	0.19%
2021/11/12	0	0.00	10	29.10	29.25	-10	1,622	-0.62%
2021/11/11	0	0.00	1	29.15	29.10	-1	1,614	-0.06%
2021/11/10	4	29.13	2	29.20	28.95	2	1,709	0.12%
2021/11/09	0	0.00	7	29.32	29.35	-7	1,728	-0.40%
2021/11/08	0	0.00	10	29.13	29.15	-10	1,715	-0.58%
2021/11/05	33	28.70	0	0.00	28.70	33	1,730	1.91%
2021/11/04	0	0.00	6	28.93	28.80	-6	1,755	-0.34%
2021/11/03	0	28.75	7	28.61	28.65	-7	1,774	-0.39%
2021/11/02	11	28.76	9	28.82	28.75	2	1,772	0.11%
2021/11/01	42	28.40	6	28.35	28.35	36	1,768	2.03%
2021/10/29	1	28.20	0	0.00	28.20	1	1,824	0.05%
2021/10/28	113	28.35	0	0.00	28.35	113	1,912	5.91%	大買/鉅額交易
2021/10/27	0	0.00	1	28.20	28.25	-1	2,126	-0.05%
2021/10/26	0	0.00	1	28.05	28.10	-1	2,138	-0.05%
2021/10/25	3	28.00	0	0.00	28.10	3	2,173	0.14%
2021/10/22	20	27.90	0	0.00	27.95	20	2,200	0.91%
2021/10/21	42	28.13	0	0.00	28.15	42	2,230	1.88%
2021/10/20	35	28.25	0	0.00	28.25	35	2,298	1.52%
2021/10/19	0	0.00	10	28.46	28.45	-10	2,374	-0.42%
2021/10/18	1	28.20	0	0.00	28.25	1	2,400	0.04%
2021/10/15	1	28.20	1	28.15	28.20	0	2,420	0.00%
2021/10/14	26	28.10	0	0.00	28.20	26	2,435	1.07%
2021/10/12	1	27.95	8	28.00	28.00	-7	2,482	-0.28%
2021/10/08	0	0.00	15	28.15	28.15	-15	2,500	-0.60%
2021/10/05	15	28.00	1	28.00	28.45	14	2,526	0.55%
2021/10/04	2	28.30	2	28.20	28.25	0	2,547	0.00%
2021/09/30	1	27.95	7	28.51	28.60	-6	2,560	-0.23%
2021/09/29	6	27.93	0	0.00	28.10	6	2,558	0.23%
2021/09/28	1	28.00	0	0.00	28.20	1	2,560	0.04%
2021/09/23	0	0.00	2	28.35	28.35	-2	2,616	-0.08%
2021/09/22	83	27.90	0	0.00	28.25	83	2,650	3.13%
2021/09/17	5	28.40	14	28.38	28.35	-9	2,882	-0.31%
2021/09/16	0	0.00	4	28.21	28.25	-4	2,897	-0.14%
2021/09/15	0	0.00	5	28.20	28.10	-5	2,938	-0.17%
2021/09/14	0	0.00	19.1	27.82	27.95	-19.1	3,017	-0.63%
2021/09/13	9	27.33	0	0.00	27.35	9	3,292	0.27%
2021/09/10	2	27.45	10	27.53	27.55	-8	3,380	-0.24%
2021/09/09	21	27.34	40	27.29	27.30	-19	3,434	-0.55%
2021/09/08	55	27.67	0	0.00	27.40	55	3,401	1.62%
2021/09/07	24	27.96	1	27.90	27.90	23	3,370	0.68%
2021/09/06	35	28.13	0	0.00	28.10	35	3,378	1.04%
2021/09/03	9	28.67	0	0.00	28.65	9	3,337	0.27%
2021/09/02	1	28.85	0	0.00	28.90	1	3,334	0.03%
2021/09/01	1	29.10	0	0.00	29.00	1	3,338	0.03%
2021/08/31	1	29.15	0.1	29.15	29.15	0.9	3,352	0.03%
2021/08/30	1	28.95	0	0.00	29.00	1	3,383	0.03%
2021/08/27	1	29.10	0	0.00	29.10	1	3,501	0.03%
2021/08/26	0	0.00	2	29.10	29.10	-2	3,738	-0.05%
2021/08/25	0	0.00	1	29.10	29.15	-1	3,738	-0.03%
2021/08/24	1	29.05	8	29.31	29.30	-7	3,733	-0.19%
2021/08/23	0	0.00	90	29.16	29.15	-90	3,741	-2.41%
2021/08/20	2	28.80	1	28.90	28.90	1	3,751	0.03%
2021/08/19	81	28.99	8	28.85	28.95	73	3,743	1.95%
2021/08/18	11	28.84	0	0.00	29.45	11	3,722	0.30%
2021/08/17	2	29.30	3	29.65	29.30	-1	3,701	-0.03%
2021/08/16	34.1	29.80	7	30.65	29.45	27.1	3,687	0.73%
2021/08/13	0	0.00	13	30.32	30.20	-13	3,583	-0.36%
2021/08/12	1	30.30	0	0.00	30.25	1	3,542	0.03%
2021/08/11	6	30.49	22	30.35	29.95	-16	3,535	-0.45%
2021/08/10	2	30.15	23	30.15	30.20	-21	3,511	-0.60%
2021/08/09	2	29.78	3.2	30.08	30.00	-1.2	3,526	-0.03%
2021/08/06	5	29.60	21	29.70	29.80	-16	3,516	-0.46%
2021/08/05	1	29.55	0	0.00	29.70	1	3,543	0.03%
2021/08/04	0	0.00	5	30.12	29.85	-5	3,632	-0.14%
2021/08/03	2	30.73	102	30.93	30.50	-100	3,618	-2.76%	大賣/
2021/08/02	151	30.82	102.1	30.69	30.90	48.9	3,548	1.38%	大買/大賣/
2021/07/30	0	0.00	6	30.00	29.80	-6	3,339	-0.18%
2021/07/29	1	29.95	5	29.94	30.00	-4	3,343	-0.12%
2021/07/28	10	29.80	3	29.80	29.80	7	3,342	0.21%
2021/07/27	2.1	29.92	1	29.90	30.00	1.1	3,385	0.03%
2021/07/26	14	29.94	10	30.00	29.85	4	3,374	0.12%
2021/07/23	10	29.75	11.1	29.62	29.55	-1.1	3,343	-0.03%
2021/07/22	0	0.00	13	29.16	29.00	-13	3,339	-0.39%
2021/07/21	2	28.63	66	28.70	28.65	-64	3,365	-1.90%
2021/07/20	5	28.84	0	0.00	28.80	5	3,422	0.15%
2021/07/16	0	0.00	45	29.12	29.10	-45	3,742	-1.20%
2021/07/15	2	28.65	2	28.65	28.65	0	3,764	0.00%
2021/07/14	0	0.00	1	28.60	28.65	-1	3,870	-0.03%
2021/07/13	12	28.68	0	0.00	28.55	12	4,110	0.29%
2021/07/09	17	28.59	0	0.00	28.55	17	4,213	0.40%
2021/07/08	12	28.80	0	0.00	28.85	12	4,279	0.28%
2021/07/07	16	28.94	2.1	28.96	28.85	13.9	4,283	0.32%
2021/07/06	0	0.00	9	29.21	29.00	-9	4,282	-0.21%
2021/07/05	10	28.95	3	28.93	28.95	7	4,284	0.16%
2021/07/02	21	28.85	0	0.00	28.90	21	4,283	0.49%
2021/07/01	2	28.95	1	29.30	29.00	1	4,276	0.02%
2021/06/30	4	29.11	0	0.00	29.15	4	4,275	0.09%
2021/06/28	37	30.32	41	29.92	29.65	-4	4,246	-0.09%
2021/06/25	8	29.62	1	29.70	29.50	7	4,015	0.17%
2021/06/24	21	29.69	1	30.15	29.75	20	4,006	0.50%
2021/06/23	13	29.82	0	0.00	29.70	13	3,958	0.33%
2021/06/22	32	30.06	39	30.19	29.85	-7	3,860	-0.18%
2021/06/21	10	29.62	65	29.20	29.55	-55	3,570	-1.54%
2021/06/18	4	29.10	160	29.33	29.20	-156	3,472	-4.49%	大賣/鉅額交易
2021/06/17	0	0.00	1	28.80	28.85	-1	3,433	-0.03%
2021/06/16	4	28.50	10	28.85	28.50	-6	3,456	-0.17%
2021/06/15	26	28.45	0	0.00	28.60	26	3,456	0.75%
2021/06/11	11	28.80	0	0.00	28.75	11	3,427	0.32%
2021/06/10	15	28.75	0	0.00	28.80	15	3,441	0.44%
2021/06/09	0	0.00	12	29.07	29.20	-12	3,429	-0.35%
2021/06/08	7	28.98	2	29.18	29.00	5	3,430	0.15%
2021/06/07	19	28.80	6	28.83	29.00	13	3,438	0.38%
2021/06/04	30.4	29.95	28.2	29.43	29.30	2.2	3,439	0.06%
2021/06/03	7	29.60	62.5	29.46	29.90	-55.5	3,338	-1.66%
2021/06/02	0	0.00	8.7	27.96	27.90	-8.7	3,139	-0.28%
2021/06/01	0	0.00	3	27.95	27.85	-3	3,156	-0.10%
2021/05/31	2	27.90	7	27.89	27.85	-5	3,201	-0.16%
2021/05/28	0	0.00	7	27.63	27.65	-7	3,238	-0.22%
2021/05/27	2	27.15	2	27.33	27.20	0	3,418	0.00%
2021/05/26	21	27.35	0	0.00	27.35	21	3,696	0.57%
2021/05/25	2	27.50	10	27.60	27.45	-8	3,897	-0.21%
2021/05/24	0	0.00	4	27.40	27.40	-4	3,920	-0.10%
2021/05/21	1	27.00	2	27.00	26.90	-1	3,944	-0.03%
2021/05/20	14	26.69	6	26.66	26.60	8	3,972	0.20%
2021/05/19	27	26.80	16.5	26.82	26.85	10.5	3,980	0.26%
2021/05/18	1	26.25	41.1	26.68	26.85	-40.1	3,980	-1.01%
2021/05/17	12	25.63	1	25.60	25.60	11	3,973	0.28%
2021/05/14	20	26.78	6	26.78	26.60	14	3,929	0.36%
2021/05/13	22	25.93	3	25.85	26.35	19	3,904	0.49%
2021/05/12	45	26.77	20	27.38	26.50	25	3,863	0.65%
2021/05/11	6	28.43	31	28.25	28.00	-25	3,754	-0.67%
2021/05/10	2	28.55	6	28.78	28.70	-4	3,714	-0.11%
2021/05/07	0	0.00	3	28.60	28.60	-3	3,706	-0.08%
2021/05/06	3	28.62	10	28.60	28.40	-7	3,709	-0.19%
2021/05/05	11	28.46	0	0.00	28.40	11	3,687	0.30%
2021/05/04	53.1	28.69	34	29.11	28.50	19.1	3,672	0.52%
2021/05/03	20	29.78	3	29.65	29.55	17	3,600	0.47%
2021/04/29	4	30.15	25	30.15	30.05	-21	3,610	-0.58%
2021/04/28	13	30.00	20	30.06	30.00	-7	3,573	-0.20%
2021/04/27	56	30.59	14	30.36	30.30	42	3,541	1.19%
2021/04/26	26	30.69	14.8	30.74	30.75	11.2	3,499	0.32%
2021/04/23	23.6	30.86	30	30.77	30.70	-6.4	3,442	-0.19%
2021/04/22	40	30.79	124	31.21	30.50	-84	3,378	-2.49%	大賣/
2021/04/21	69	30.22	9	30.16	30.30	60	3,153	1.90%
2021/04/20	33	30.50	13	30.60	30.45	20	3,118	0.64%
2021/04/19	24.2	30.59	140	30.84	31.10	-115.9	3,048	-3.80%	大賣/鉅額交易
2021/04/16	33	29.75	21	29.63	29.75	12	2,815	0.42%
2021/04/15	4.2	29.49	34	29.49	29.55	-29.9	2,786	-1.07%
2021/04/14	17.1	29.31	11.1	29.05	29.20	6	2,739	0.22%
2021/04/13	1	28.75	0	0.00	28.75	1	2,694	0.04%
2021/04/12	4	28.89	8	28.78	28.80	-4	2,694	-0.15%
2021/04/09	2	28.93	5.1	28.91	28.90	-3.1	2,767	-0.11%
2021/04/08	0.5	29.00	6	28.95	29.00	-5.5	2,760	-0.20%
2021/04/07	8	28.98	5	29.07	29.05	3	2,756	0.11%
2021/04/06	0	0.00	6	28.91	28.95	-6	2,763	-0.22%
2021/04/01	8	28.78	48	28.73	28.80	-40	2,767	-1.45%
2021/03/31	39.7	28.89	32	28.88	28.85	7.7	2,749	0.28%
2021/03/30	29	29.00	3	29.15	29.05	26	2,743	0.95%
2021/03/29	11	29.08	31	29.13	29.15	-20	2,731	-0.73%
2021/03/26	8	29.25	2	29.28	29.30	6	2,761	0.22%
2021/03/25	4	29.23	0	0.00	29.20	4	2,842	0.14%
2021/03/24	5	29.25	0	0.00	29.35	5	2,894	0.17%
2021/03/23	20.1	29.09	3	29.20	29.10	17.1	2,893	0.59%
2021/03/22	5.3	29.01	1	29.00	29.00	4.3	2,929	0.15%
2021/03/19	11	29.00	0	0.00	29.05	11	2,901	0.38%
2021/03/18	4	29.20	6	29.27	29.25	-2	2,874	-0.07%
2021/03/17	0	0.00	10	29.26	29.30	-10	2,872	-0.35%
2021/03/16	8	29.43	8.1	29.60	29.30	-0.1	2,877	0.00%
2021/03/15	3	29.40	7	29.41	29.50	-4	2,873	-0.14%
2021/03/12	15	29.19	0	0.00	29.10	15	2,869	0.52%
2021/03/11	2	29.28	3	29.37	29.30	-1	2,870	-0.03%
2021/03/10	16	29.52	4	29.44	29.35	12	2,877	0.42%
2021/03/09	8	29.81	4	29.76	29.75	4	2,850	0.14%
2021/03/08	8	29.96	10	30.10	29.95	-2	2,837	-0.07%
2021/03/05	8	29.74	8	29.79	29.75	0	2,814	0.00%
2021/03/04	0	0.00	43.4	29.91	30.00	-43.4	2,795	-1.55%
2021/03/03	18	29.74	9	29.77	29.70	9	2,756	0.33%
2021/03/02	74.1	30.35	106	29.92	29.70	-31.9	2,725	-1.17%	大賣/
2021/02/26	27	29.91	155.2	30.10	30.30	-128.2	2,564	-5.00%	大賣/鉅額交易
2021/02/25	74.1	29.47	112	29.28	29.55	-37.9	2,295	-1.65%	大賣/
2021/02/24	71	28.50	10	28.50	28.35	61	2,119	2.88%
2021/02/23	1	28.25	31	28.40	28.60	-30	2,105	-1.42%
2021/02/22	1	28.15	14	28.10	28.25	-13	2,129	-0.61%
2021/02/19	34.4	27.62	3	27.60	27.85	31.4	2,109	1.49%
2021/02/18	8	27.65	0	0.00	27.80	8	2,106	0.38%
2021/02/17	11	27.48	1	27.50	27.70	10	2,104	0.48%
2021/02/05	0	0.00	23	27.42	27.40	-23	2,085	-1.10%
2021/02/04	10	27.43	0	0.00	27.40	10	2,090	0.48%
2021/02/03	3	27.25	16	27.25	27.25	-13	2,108	-0.62%
2021/02/02	3	27.15	1	27.20	27.15	2	2,155	0.09%
2021/02/01	23	27.11	1	27.05	27.10	22	2,153	1.02%
2021/01/29	14	27.20	0	0.00	27.15	14	2,150	0.65%
2021/01/28	16	27.33	0	0.00	27.35	16	2,133	0.75%
2021/01/27	7	27.61	2	27.60	27.55	5	2,117	0.24%
2021/01/26	16	27.67	0	0.00	27.50	16	2,120	0.75%
2021/01/25	2	27.95	7	28.00	27.95	-5	2,114	-0.24%
2021/01/22	21	28.35	37	28.28	28.20	-16	2,125	-0.75%
2021/01/21	0	0.00	43	27.55	27.55	-43	2,086	-2.06%
2021/01/20	19	27.36	1	27.40	27.25	18	2,085	0.86%
2021/01/19	8	27.76	0	0.00	27.60	8	2,053	0.39%
2021/01/18	18.2	27.61	1	27.65	27.60	17.2	2,051	0.84%
2021/01/15	21	27.92	40	27.85	27.90	-19	2,036	-0.93%
2021/01/14	31	28.05	0.1	28.10	28.05	30.9	2,011	1.54%
2021/01/13	37	28.16	5.1	28.16	28.20	31.9	1,986	1.60%
2021/01/12	32	28.34	0	0.00	28.10	32	1,963	1.63%
2021/01/11	14	28.67	3	28.73	28.70	11	1,924	0.57%
2021/01/08	30	28.73	5	28.77	28.70	25	1,908	1.31%
2021/01/07	5	28.66	0	0.00	28.70	5	1,893	0.26%
2021/01/06	3	29.07	12	29.15	28.85	-9	1,869	-0.48%
2021/01/05	10	29.55	0.7	29.45	29.15	9.3	1,829	0.51%
2021/01/04	1	29.70	51	29.61	29.45	-50	1,815	-2.75%
2020/12/31	0	0.00	2	28.95	29.00	-2	1,728	-0.12%
2020/12/30	0	0.00	3	29.10	29.05	-3	1,713	-0.18%
2020/12/29	2	29.05	1	29.15	29.05	1	1,703	0.06%
2020/12/28	2	28.90	2	28.75	28.95	0	1,684	0.00%
2020/12/25	9	28.57	28	28.57	28.60	-19	1,654	-1.15%
2020/12/24	18	28.57	1	28.60	28.60	17	1,651	1.03%
2020/12/23	14	28.59	1	28.40	28.70	13	1,647	0.79%
2020/12/22	23	28.98	4	29.04	28.40	19	1,671	1.14%
2020/12/21	3	29.55	59	29.55	29.45	-56	1,672	-3.35%
2020/12/18	0	0.00	29.5	28.64	29.10	-29.5	1,601	-1.84%
2020/12/17	0	0.00	10	28.80	28.60	-10	1,561	-0.64%
2020/12/16	2	28.85	2	28.98	28.85	0	1,580	0.00%
2020/12/15	0	0.00	9	28.40	28.20	-9	1,545	-0.58%
2020/12/14	1	28.00	2	28.30	28.30	-1	1,557	-0.06%
2020/12/11	2	28.18	4	28.08	28.05	-2	1,567	-0.13%
2020/12/10	32	28.35	50	28.35	28.25	-18	1,562	-1.15%
2020/12/09	15.1	28.42	0	28.60	28.60	15	1,578	0.95%
2020/12/08	21	28.65	0	0.00	28.60	21	1,590	1.32%
2020/12/07	3	28.82	0	0.00	28.85	3	1,616	0.19%
2020/12/04	18	29.03	3	29.20	29.10	15	1,630	0.92%
2020/12/03	1	28.50	0	0.00	28.75	1	1,629	0.06%
2020/12/02	3	28.33	0	0.00	28.45	3	1,667	0.18%
2020/12/01	12	28.41	500	28.43	28.55	-488	1,732	-28.17%	大賣/鉅額交易
2020/11/30	2.2	28.75	11	28.81	28.70	-8.8	1,792	-0.49%
2020/11/27	13	28.74	0	0.00	28.95	13	1,888	0.69%
2020/11/26	0.8	29.00	0	0.00	28.70	0.8	2,209	0.04%
2020/11/25	1	29.00	6	29.00	29.00	-5	2,846	-0.18%
2020/11/24	0	0.00	14.1	28.75	28.60	-14.1	2,891	-0.49%
2020/11/23	14	28.80	0	0.00	28.80	14	2,901	0.48%
2020/11/19	6	28.95	5	29.00	29.00	1	2,900	0.03%
2020/11/18	11	28.65	0	0.00	28.60	11	2,895	0.38%
2020/11/17	14	28.50	0	0.00	28.55	14	2,894	0.48%
2020/11/16	501	28.59	0	0.00	28.45	501	2,965	16.89%	大買/鉅額交易
2020/11/13	5	28.25	3	28.35	28.50	2	3,042	0.07%
2020/11/12	0	0.00	5	28.49	28.60	-5	3,061	-0.16%
2020/11/11	0	0.00	25.1	28.40	28.55	-25.1	3,143	-0.80%
2020/11/10	2	28.40	15.2	28.48	28.30	-13.2	3,128	-0.42%
2020/11/06	0	0.00	2	27.95	28.05	-2	3,106	-0.06%
2020/11/02	5	27.74	2	27.70	27.75	3	3,208	0.09%
2020/10/29	9	27.25	5	27.30	27.30	4	3,212	0.12%
2020/10/28	4	27.73	0	0.00	27.65	4	3,227	0.12%
2020/10/26	4	27.83	0	0.00	27.75	4	3,234	0.12%
2020/10/23	20	27.90	0	0.00	27.85	20	3,230	0.62%
2020/10/22	3	27.92	0	0.00	27.95	3	3,257	0.09%
2020/10/20	8	28.00	0	0.00	28.00	8	3,305	0.24%
2020/10/19	2	28.00	0	0.00	28.15	2	3,311	0.06%
2020/10/15	12	28.18	1	28.15	28.05	11	3,327	0.33%
2020/10/14	6	28.34	1	28.30	28.20	5	3,321	0.15%
2020/10/13	2	28.15	4	28.15	28.20	-2	3,337	-0.06%
2020/10/12	0	0.00	2	28.45	28.45	-2	3,364	-0.06%
2020/10/08	2	28.55	0	0.00	28.80	2	3,373	0.06%
2020/10/07	1	28.60	2	28.70	28.80	-1	3,381	-0.03%
2020/10/06	0	0.00	10	28.65	28.80	-10	3,418	-0.29%
2020/10/05	10	28.65	1	28.60	28.65	9	3,470	0.26%
2020/09/30	2	28.40	4	28.40	28.35	-2	3,523	-0.06%
2020/09/29	2	28.43	0	0.00	28.50	2	3,601	0.06%
2020/09/28	0	0.00	25	28.55	28.40	-25	3,633	-0.69%
2020/09/25	32	28.02	2	28.00	28.00	30	3,669	0.82%
2020/09/24	7	28.20	28	28.58	28.05	-21	3,668	-0.57%
2020/09/23	1	29.10	31	29.14	29.00	-30	3,634	-0.83%
2020/09/22	24	29.35	0	0.00	29.30	24	3,629	0.66%
2020/09/21	0	0.00	29	30.06	29.80	-29	3,627	-0.80%
2020/09/18	4	29.83	7	29.70	29.80	-3	3,612	-0.08%
2020/09/16	43	29.62	0	0.00	29.75	43	3,732	1.15%
2020/09/15	3	29.58	3	29.55	29.55	0	3,759	0.00%
2020/09/14	6	29.43	0	0.00	29.40	6	3,766	0.16%
2020/09/11	17	29.77	0	0.00	29.70	17	3,746	0.45%
2020/09/10	2	30.00	0	0.00	29.85	2	3,733	0.05%
2020/09/09	11	29.87	7	29.89	30.00	4	3,708	0.11%
2020/09/08	2	30.25	11	30.30	30.25	-9	3,685	-0.24%
2020/09/07	1	30.50	21	30.40	30.40	-20	3,680	-0.54%
2020/09/04	29	30.17	11	30.35	30.25	18	3,677	0.49%
2020/09/03	21	30.87	87	30.71	30.65	-66	3,632	-1.82%
2020/09/02	27	30.63	24	30.68	30.85	3	3,597	0.08%
2020/09/01	78	31.52	95	31.64	31.20	-17	3,539	-0.48%
2020/08/31	130	31.91	225.7	31.91	32.00	-95.7	3,278	-2.92%	大買/大賣/
2020/08/28	11	29.07	85	28.94	29.10	-74	2,640	-2.80%
2020/08/27	7	28.57	0	0.00	28.70	7	2,584	0.27%
2020/08/26	2	28.60	4.2	28.66	28.70	-2.2	2,581	-0.08%
2020/08/25	5	28.50	0	0.00	28.35	5	2,588	0.19%
2020/08/24	0	0.00	3	28.78	28.55	-3	2,583	-0.12%
2020/08/21	1	27.95	11	27.98	28.05	-10	2,607	-0.38%
2020/08/20	30	27.77	8	27.75	27.75	22	2,621	0.84%
2020/08/19	1	28.90	26.5	29.00	28.85	-25.5	2,558	-1.00%
2020/08/18	2	28.15	3	28.15	28.10	-1	2,486	-0.04%
2020/08/17	2	28.33	22	28.53	28.40	-20	2,503	-0.80%
2020/08/14	1	27.70	0	0.00	27.60	1	2,506	0.04%
2020/08/13	1	27.35	2	27.60	27.40	-1	2,518	-0.04%
2020/08/12	19	27.43	16	27.50	27.40	3	2,542	0.12%
2020/08/11	36	27.54	18	27.36	27.30	18	2,533	0.71%
2020/08/10	20	27.10	14	26.98	27.20	6	2,519	0.24%
2020/08/07	14	27.07	0	0.00	26.70	14	2,500	0.56%
2020/08/06	16	26.95	0	0.00	26.95	16	2,485	0.64%
2020/08/05	2	27.00	5	27.00	26.95	-3	2,485	-0.12%
2020/08/04	28	27.33	6	27.35	27.20	22	2,519	0.87%
2020/08/03	6	27.20	8	27.06	27.60	-2	2,528	-0.08%
2020/07/31	6	26.73	0	0.00	26.65	6	2,524	0.24%
2020/07/30	1.2	26.76	0	0.00	26.75	1.2	2,535	0.05%
2020/07/29	25	26.80	1	27.30	26.90	24	2,571	0.93%
2020/07/28	13	26.52	72.1	26.55	26.55	-59.1	2,579	-2.29%
2020/07/27	4	27.00	10	27.10	26.95	-6	2,591	-0.23%
2020/07/24	1	27.75	30	28.00	27.65	-29	2,582	-1.12%
2020/07/23	4	28.13	0.1	28.10	28.00	3.9	2,587	0.15%
2020/07/22	0	0.00	17	28.41	28.10	-17	2,608	-0.65%
2020/07/20	2	27.85	0	0.00	27.90	2	2,589	0.08%
2020/07/17	10	28.24	6	28.29	28.00	4	2,608	0.15%
2020/07/16	3	28.15	2	28.20	28.20	1	2,620	0.04%
2020/07/15	6	27.60	5	27.70	27.55	1	2,599	0.04%
2020/07/14	4	27.66	3	27.65	27.60	1	2,611	0.04%
2020/07/13	21	27.94	0	0.00	27.80	21	2,631	0.80%
2020/07/10	45	28.05	2	28.40	27.80	43	2,631	1.63%
2020/07/09	31	28.83	0	0.00	28.65	31	2,602	1.19%
2020/07/08	3	29.63	5	29.67	29.75	-2	2,560	-0.08%
2020/07/07	3.2	29.62	3	29.85	29.65	0.2	2,497	0.01%
2020/07/06	1	29.70	2	29.75	29.65	-1	2,490	-0.04%
2020/07/02	1	29.85	8	29.91	29.90	-7	2,469	-0.28%
2020/06/30	22	29.86	10	29.85	29.80	12	2,486	0.48%
2020/06/29	0	0.00	4	29.79	29.75	-4	2,486	-0.16%
2020/06/24	13	29.96	17	30.10	29.95	-4	2,482	-0.16%
2020/06/23	4	30.30	47	30.42	30.35	-43	2,480	-1.73%
2020/06/22	11	29.96	15	29.87	29.75	-4	2,427	-0.16%
2020/06/19	9	29.77	4.3	29.67	29.55	4.7	2,429	0.19%
2020/06/18	5	29.37	10	29.45	29.30	-5	2,450	-0.20%
2020/06/17	0	0.00	3	29.55	29.40	-3	2,464	-0.12%
2020/06/16	1	29.55	0	0.00	29.70	1	2,500	0.04%
2020/06/15	4	29.23	2	29.05	29.15	2	2,623	0.08%
2020/06/12	5	28.59	7	28.54	29.10	-2	2,646	-0.08%
2020/06/11	15	29.31	1	29.90	29.25	14	2,687	0.52%
2020/06/10	14	29.88	1	30.00	29.85	13	2,692	0.48%
2020/06/09	1	30.25	2	29.93	29.80	-1	2,762	-0.04%
2020/06/08	3	30.45	17	30.71	30.30	-14	2,787	-0.50%
2020/06/05	22	30.23	22	30.10	30.20	0	2,759	0.00%
2020/06/04	5	29.63	0	0.00	29.55	5	2,757	0.18%
2020/06/03	0	0.00	5.3	29.66	29.60	-5.3	2,854	-0.19%
2020/06/02	2	29.30	4	29.48	29.50	-2	2,856	-0.07%
2020/06/01	11	29.69	7	29.71	29.50	4	2,846	0.14%
2020/05/29	3	29.20	2	29.25	29.30	1	2,836	0.04%
2020/05/28	4	29.55	126	29.57	29.10	-122	2,835	-4.30%	大賣/鉅額交易
2020/05/27	0	0.00	6	28.95	29.00	-6	2,813	-0.21%
2020/05/25	2	28.55	3	28.50	28.45	-1	2,852	-0.04%
2020/05/22	13	28.62	1	28.75	28.55	12	2,906	0.41%
2020/05/21	13	28.84	47	29.10	29.05	-34	2,963	-1.15%
2020/05/20	9	28.24	0	0.00	28.05	9	2,890	0.31%
2020/05/19	13	28.03	34	28.04	28.40	-21	2,895	-0.73%
2020/05/15	1	27.35	14	27.53	27.40	-13	2,887	-0.45%
2020/05/14	1	27.50	0	27.85	27.50	1	2,904	0.03%
2020/05/13	4	27.35	3.7	27.86	27.85	0.3	2,911	0.01%
2020/05/12	2	27.50	5	27.55	27.60	-3	2,909	-0.10%
2020/05/11	4	27.66	17	27.66	27.70	-13	2,942	-0.44%
2020/05/08	11	28.00	14	28.06	27.95	-3	2,915	-0.10%
2020/05/07	2	28.13	0	0.00	28.05	2	2,921	0.07%
2020/05/06	0	0.00	3	28.18	28.15	-3	2,952	-0.10%
2020/05/05	3	28.27	8	28.39	28.70	-5	2,967	-0.17%
2020/04/30	3	28.65	72	28.63	28.70	-69	3,020	-2.28%
2020/04/29	6	28.12	6	28.10	28.05	0	3,066	0.00%
2020/04/28	4	27.89	0	0.00	27.85	4	3,121	0.13%
2020/04/27	0	0.00	25	27.44	27.65	-25	3,276	-0.76%
2020/04/24	3	26.73	20.3	26.85	26.90	-17.3	3,326	-0.52%
2020/04/23	58	26.90	0	0.00	26.85	58	3,370	1.72%
2020/04/22	4	26.70	15	26.80	26.90	-11	3,396	-0.32%
2020/04/21	55	27.35	0	0.00	27.25	55	3,449	1.59%
2020/04/20	1	27.70	3	27.88	27.80	-2	3,541	-0.06%
2020/04/17	0	0.00	7	27.88	27.75	-7	4,042	-0.17%
2020/04/16	19	27.67	10	27.71	27.65	9	4,198	0.21%
2020/04/15	9	28.44	9.3	28.49	28.40	-0.3	4,255	-0.01%
2020/04/14	33	27.82	7.2	27.94	28.10	25.8	4,358	0.59%
2020/04/13	3	27.70	0	0.00	27.65	3	4,434	0.07%
2020/04/10	3	27.60	1	27.65	27.70	2	4,619	0.04%
2020/04/09	53	27.90	28	27.83	27.95	25	4,817	0.52%
2020/04/08	6	27.35	30	27.37	27.80	-24	5,048	-0.48%
2020/04/07	14	26.80	8	26.88	26.85	6	5,648	0.11%
2020/04/06	6	26.38	2	26.30	26.35	4	5,799	0.07%
2020/04/01	0	0.00	4	26.58	26.65	-4	5,870	-0.07%
2020/03/31	9	26.73	0	0.00	26.65	9	5,923	0.15%
2020/03/27	6	26.82	36	26.91	26.65	-30	6,254	-0.48%
2020/03/26	42	26.67	5	26.70	26.55	37	6,567	0.56%
2020/03/25	18	26.64	4	26.79	26.50	14	6,557	0.21%
2020/03/24	6	26.28	0	0.00	26.10	6	6,581	0.09%
2020/03/23	3	25.68	2	26.00	26.00	1	6,688	0.01%
2020/03/20	35	27.29	32	27.48	26.95	3	6,707	0.04%
2020/03/19	12	25.63	104	25.99	26.50	-92	6,654	-1.38%	大賣/
2020/03/18	19	26.80	3	26.65	26.80	16	6,527	0.25%
2020/03/17	7.2	26.47	22	26.61	26.95	-14.8	6,497	-0.23%
2020/03/16	13	27.39	8	27.41	27.45	5	6,435	0.08%
2020/03/13	13.5	27.11	46	27.26	27.65	-32.5	6,381	-0.51%
2020/03/12	30	28.79	19	28.86	28.80	11	6,274	0.18%
2020/03/11	2	29.70	0	0.00	29.55	2	6,208	0.03%
2020/03/10	19.3	29.14	6	29.10	29.45	13.3	6,207	0.21%
2020/03/09	44	30.12	1	30.35	29.70	43	6,162	0.70%
2020/03/06	4	30.86	0	0.00	30.90	4	6,071	0.07%
2020/03/05	0	0.00	10	31.15	31.15	-10	6,069	-0.16%
2020/03/04	23	30.89	0	0.00	31.00	23	6,069	0.38%
2020/03/03	10	31.10	2	31.30	31.15	8	6,058	0.13%
2020/03/02	52.3	30.77	5	30.75	31.00	47.3	6,044	0.78%
2020/02/27	4.3	31.52	6	31.43	31.35	-1.8	5,990	-0.03%
2020/02/26	1	31.40	2	31.43	31.70	-1	5,938	-0.02%
2020/02/25	14	31.37	0	0.00	31.55	14	5,905	0.24%
2020/02/24	42	32.05	0	0.00	31.85	42	5,835	0.72%
2020/02/21	2	32.65	3	32.70	32.60	-1	5,738	-0.02%
2020/02/20	0	0.00	1	32.75	32.75	-1	5,715	-0.02%
2020/02/18	59	32.55	3	32.62	32.65	56	5,659	0.99%
2020/02/17	3	32.55	88	32.55	32.60	-85	5,649	-1.50%
2020/02/14	13	32.90	1	32.85	32.90	12	5,617	0.21%
2020/02/13	1	32.90	32	33.03	32.95	-31	5,599	-0.55%
2020/02/12	191	33.12	22	33.15	32.85	169	5,596	3.02%	大買/鉅額交易
2020/02/11	9	32.84	2	32.90	32.95	7	5,543	0.13%
2020/02/10	39	32.64	18	32.69	32.65	21	5,518	0.38%
2020/02/07	4	33.04	115	32.98	33.00	-111	5,487	-2.02%	大賣/鉅額交易
2020/02/06	52	33.59	100	33.41	33.45	-48	5,439	-0.88%
2020/02/05	0	0.00	120	33.28	33.30	-120	5,406	-2.22%	大賣/鉅額交易
2020/02/04	3	33.38	6	33.61	33.55	-3	5,351	-0.06%
2020/02/03	124	32.77	1	32.40	33.05	123	5,279	2.33%	大買/鉅額交易
2020/01/31	10	33.85	4	33.90	33.75	6	5,190	0.12%
2020/01/30	100	33.50	157	33.87	33.30	-57	5,112	-1.11%	大賣/
2020/01/20	16	34.93	11	35.00	34.95	5	4,941	0.10%
2020/01/17	113	34.82	15	34.82	34.75	98	4,869	2.01%	大買/
2020/01/15	7	34.69	0	0.00	34.60	7	4,798	0.15%
2020/01/14	8	34.65	2	34.67	34.45	6	4,731	0.13%
2020/01/13	22	35.40	130	36.46	34.75	-108	4,620	-2.34%	大賣/鉅額交易
2020/01/10	11	34.76	20	34.78	34.75	-9	4,117	-0.22%
2020/01/09	10	34.31	3.9	34.35	34.30	6.1	3,935	0.16%
2020/01/08	2	34.63	0	0.00	34.30	2	3,847	0.05%
2020/01/07	12	34.75	9	34.80	34.75	3	3,711	0.08%
2020/01/06	155	35.26	11	35.04	35.00	144	3,631	3.97%	大買/鉅額交易
2020/01/03	5	35.10	17	35.16	35.05	-12	3,437	-0.35%
2020/01/02	20	35.80	66.2	35.56	35.85	-46.2	3,225	-1.43%
2019/12/31	71	35.22	212.3	35.25	35.90	-141.3	2,963	-4.77%	大賣/鉅額交易
2019/12/30	3	33.47	33	33.42	33.50	-30	2,327	-1.29%
2019/12/27	8	32.64	5	32.50	32.50	3	2,156	0.14%
2019/12/26	0	0.00	108	33.28	32.85	-108	2,051	-5.26%	大賣/鉅額交易
2019/12/25	0	0.00	21	32.91	32.90	-21	1,984	-1.06%
2019/12/24	153	33.07	170	33.40	32.95	-17	1,895	-0.90%	大買/大賣/
2019/12/23	155	33.06	263	33.16	33.10	-108	1,654	-6.53%	大買/大賣/鉅額交易
2019/12/20	0	0.00	5	31.55	31.60	-5	1,312	-0.38%
2019/12/19	16	31.71	2	31.65	31.50	14	1,299	1.08%
2019/12/18	142	32.35	25	32.27	32.10	117	1,240	9.44%	大買/鉅額交易
2019/12/17	4	31.79	22	31.76	31.60	-18	1,091	-1.65%
2019/12/16	3	31.20	0	0.00	31.30	3	1,044	0.29%
2019/12/13	1	31.10	65	31.13	31.20	-64	1,050	-6.10%
2019/12/10	3	31.23	0	0.00	31.25	3	1,053	0.28%
2019/12/06	3	31.22	113	31.21	31.25	-110	1,053	-10.44%	大賣/鉅額交易
2019/12/05	2	31.25	4	31.20	31.20	-2	1,056	-0.19%
2019/12/03	5.5	31.33	0	0.00	31.35	5.5	1,010	0.54%
2019/11/29	5	31.73	0	0.00	31.80	5	953	0.52%
2019/11/28	1.4	31.73	0	0.00	31.80	1.4	948	0.15%
2019/11/27	1	31.75	7	31.81	31.80	-6	988	-0.61%
2019/11/26	15	31.76	0	0.00	31.80	15	975	1.54%
2019/11/25	5	31.90	0	0.00	31.85	5	973	0.51%
2019/11/22	1	31.90	15	31.80	31.80	-14	971	-1.44%
2019/11/21	25	31.85	0	0.00	31.90	25	976	2.56%
2019/11/20	2	31.78	0	0.00	31.90	2	977	0.20%
2019/11/19	16	31.89	0	0.00	31.80	16	995	1.61%
2019/11/18	0	0.00	3	31.80	31.80	-3	1,036	-0.29%
2019/11/15	10	31.90	0	0.00	31.90	10	1,051	0.95%
2019/11/13	0	0.00	1	31.85	31.85	-1	1,082	-0.09%
2019/11/12	0	0.00	1.7	31.85	31.85	-1.7	1,086	-0.16%
2019/11/11	1	31.75	13	31.65	31.80	-12	1,098	-1.09%
2019/11/08	11	31.80	8.4	31.85	31.80	2.6	1,093	0.24%
2019/11/07	5	31.85	0	0.00	31.75	5	1,119	0.45%
2019/11/06	0	0.00	10	31.95	31.95	-10	1,118	-0.89%
2019/11/05	23	31.90	0	0.00	31.85	23	1,117	2.06%
2019/11/04	50	31.85	27	31.85	31.95	23	1,125	2.04%
2019/10/31	0	0.00	0	31.80	31.75	0	1,143	0.00%
2019/10/29	0	0.00	6	31.78	31.70	-6	1,141	-0.53%
2019/10/25	0	0.00	5	31.60	31.60	-5	1,154	-0.43%
2019/10/24	0.4	31.65	2	31.55	31.60	-1.6	1,162	-0.14%
2019/10/23	6	31.51	2	31.55	31.55	4	1,186	0.34%
2019/10/22	1	31.60	0	0.00	31.55	1	1,186	0.08%
2019/10/21	12	31.50	0	31.70	31.50	12	1,205	0.99%
2019/10/18	3	31.62	0	0.00	31.50	3	1,196	0.25%
2019/10/17	10	31.62	0	0.00	31.75	10	1,187	0.84%
2019/10/16	1	31.70	0	0.00	31.70	1	1,181	0.08%
2019/10/15	2	31.68	0	0.00	31.80	2	1,172	0.17%
2019/10/14	26	31.73	115	31.63	31.70	-89	1,180	-7.54%	大賣/
2019/10/09	8	31.75	0	0.00	31.75	8	1,174	0.68%
2019/10/08	12	32.08	0	0.00	32.00	12	1,179	1.02%
2019/10/07	5	32.20	0	0.00	32.20	5	1,184	0.42%
2019/10/04	0	0.00	2	32.20	32.20	-2	1,212	-0.16%
2019/10/03	1	32.10	2	31.95	32.05	-1	1,267	-0.08%
2019/10/02	3.2	32.02	0	0.00	32.05	3.2	1,349	0.24%
2019/10/01	2	32.25	0	0.00	32.15	2	1,398	0.14%
2019/09/27	15	32.42	14	32.28	32.25	1	1,427	0.07%
2019/09/26	0	0.00	18	32.80	32.70	-18	1,471	-1.22%
2019/09/25	0	0.00	3	32.53	32.65	-3	1,560	-0.19%
2019/09/24	0	0.00	33	32.51	32.55	-33	1,585	-2.08%
2019/09/23	17	32.28	1	32.25	32.25	16	1,590	1.01%
2019/09/20	1	31.90	0	0.00	32.05	1	1,633	0.06%
2019/09/19	7	32.00	0	0.00	31.90	7	1,692	0.41%
2019/09/18	12	31.99	5	32.05	32.00	7	1,714	0.41%
2019/09/17	0	0.00	32	31.65	31.75	-32	1,736	-1.84%
2019/09/16	31	31.68	0	0.00	31.50	31	1,757	1.76%
2019/09/12	3	31.75	0	0.00	31.75	3	1,756	0.17%
2019/09/10	0	0.00	3	31.97	31.90	-3	1,792	-0.17%
2019/09/09	23	32.06	0.5	32.00	31.95	22.5	1,794	1.26%
2019/09/06	0	0.00	2	32.10	32.00	-2	1,794	-0.11%
2019/09/05	1	32.05	0	0.00	32.10	1	1,800	0.06%
2019/09/04	2	32.05	0	0.00	32.05	2	1,819	0.11%
2019/08/30	2	31.75	0	0.00	31.45	2	1,938	0.10%
2019/08/28	70	32.30	0	0.00	32.35	70	1,929	3.63%
2019/08/26	10.2	32.20	0	0.00	32.30	10.2	1,999	0.51%
2019/08/21	13	33.04	70	33.21	32.85	-57	2,064	-2.76%
2019/08/20	1	32.65	10	32.63	32.30	-9	2,045	-0.44%
2019/08/19	0	0.00	12	32.68	32.65	-12	2,036	-0.59%
2019/08/15	6	31.33	0	0.00	31.40	6	2,002	0.30%
2019/08/14	1.1	31.75	2	31.75	31.75	-0.9	1,995	-0.05%
2019/08/13	1	31.70	3	31.87	31.80	-2	1,983	-0.10%
2019/08/12	0	0.00	5	32.20	31.95	-5	1,991	-0.25%
2019/08/07	0	0.00	2	31.60	31.60	-2	1,970	-0.10%
2019/08/06	10	31.16	0	0.00	31.40	10	1,991	0.50%
2019/08/05	10	31.65	0	0.00	31.70	10	1,979	0.51%
2019/07/31	6	32.00	0	0.00	31.95	6	1,996	0.30%
2019/07/30	1	32.00	1	32.10	32.10	0	1,996	0.00%
2019/07/29	5	32.15	2	32.15	32.10	3	2,000	0.15%
2019/07/26	1.5	31.90	1	31.95	32.00	0.5	1,976	0.02%
2019/07/25	1	31.90	4	31.95	31.95	-3	1,970	-0.15%
2019/07/24	41	32.30	1	32.30	32.30	40	1,944	2.06%
2019/07/23	81	32.57	2	32.45	32.30	79	1,932	4.09%
2019/07/22	1	32.85	0	0.00	32.65	1	1,927	0.05%
2019/07/18	8	32.76	1	32.85	32.80	7	1,943	0.36%
2019/07/17	58	32.75	0	0.00	32.85	58	1,946	2.98%
2019/07/16	1	32.70	1	32.75	32.75	0	1,947	0.00%
2019/07/15	0	0.00	4	32.75	32.75	-4	1,940	-0.21%
2019/07/12	4	33.19	0	0.00	33.15	4	1,949	0.21%
2019/07/11	4	32.95	1	32.80	33.00	3	1,964	0.15%
2019/07/10	4	32.96	0	0.00	32.80	4	1,982	0.20%
2019/07/09	2	33.08	50	33.10	33.30	-48	1,992	-2.41%
2019/07/08	0.4	34.25	22	34.35	34.40	-21.6	1,968	-1.10%
2019/07/05	1	34.25	14	34.24	34.20	-13	1,884	-0.69%
2019/07/04	31	34.00	14	34.16	34.10	17	1,863	0.91%
2019/07/03	0	0.00	3	33.80	33.90	-3	1,872	-0.16%
2019/07/02	10.1	33.60	17	34.32	33.60	-6.9	1,844	-0.37%
2019/07/01	6	34.20	13	34.15	34.20	-7	1,738	-0.40%
2019/06/28	0	0.00	5	34.08	33.80	-5	1,710	-0.29%
2019/06/27	0	0.00	16	34.02	33.90	-16	1,692	-0.95%
2019/06/26	3	33.35	5	33.60	33.80	-2	1,668	-0.12%
2019/06/25	0	0.00	6	33.30	33.40	-6	1,613	-0.37%
2019/06/24	2	33.30	7	33.40	33.40	-5	1,592	-0.31%
2019/06/21	0	0.00	29.6	33.23	33.10	-29.6	1,570	-1.88%
2019/06/20	0	0.00	14	33.20	33.00	-14	1,584	-0.88%
2019/06/19	1	33.00	4	33.00	33.05	-3	1,571	-0.19%
2019/06/17	0.4	32.75	0	0.00	32.75	0.4	1,585	0.03%
2019/06/14	0	0.00	2	32.83	32.60	-2	1,616	-0.12%
2019/06/13	0	0.00	13	32.53	32.60	-13	1,640	-0.79%
2019/06/12	1	32.80	1	32.55	32.45	0	1,662	0.00%
2019/06/11	3	32.70	24	33.21	32.55	-21	1,710	-1.23%
2019/06/10	15	33.58	14	33.45	33.45	1	1,780	0.05%
2019/06/06	5	32.87	12	32.98	33.10	-7	1,773	-0.39%
2019/06/05	0	0.00	54	32.67	32.65	-54	1,747	-3.09%
2019/06/04	0	0.00	6	32.71	32.70	-6	1,764	-0.34%
2019/06/03	0	0.00	2	32.75	32.65	-2	1,787	-0.11%
2019/05/31	10	32.95	28	32.70	32.45	-18	1,813	-0.99%
2019/05/30	25	32.50	27	32.53	32.55	-2	1,776	-0.11%
2019/05/29	25	31.90	15	31.98	31.90	10	1,729	0.58%
2019/05/27	0	0.00	3	31.68	31.80	-3	1,753	-0.17%
2019/05/24	0	0.00	2	31.58	31.50	-2	1,752	-0.11%
2019/05/23	0	0.00	2	31.60	31.60	-2	1,750	-0.11%
2019/05/22	0	0.00	3	31.70	31.75	-3	1,751	-0.17%
2019/05/21	0	0.00	3	31.28	31.55	-3	1,773	-0.17%
2019/05/20	2	31.65	2	31.75	31.50	0	1,803	0.00%
2019/05/17	0	0.00	9	31.38	31.55	-9	1,818	-0.49%
2019/05/16	0	0.00	3	30.92	30.95	-3	1,815	-0.17%
2019/05/15	0	0.00	1	30.40	30.60	-1	1,837	-0.05%
2019/05/14	4	30.33	0	0.00	30.35	4	1,859	0.22%
2019/05/13	1	30.50	1	30.65	30.55	0	1,861	0.00%
2019/05/10	6	30.48	1	30.35	30.50	5	1,916	0.26%
2019/05/09	6	30.59	5	31.16	30.65	1	1,928	0.05%
2019/05/08	9	31.29	2	31.35	31.10	7	2,004	0.35%
2019/05/07	2	31.60	1	31.60	31.60	1	2,091	0.05%
2019/05/06	0	0.00	10	31.70	31.55	-10	2,141	-0.47%
2019/05/03	0	0.00	3	31.60	31.75	-3	2,242	-0.13%
2019/04/30	4	31.38	1	31.35	31.35	3	2,298	0.13%
2019/04/29	0	0.00	1	31.25	31.30	-1	2,299	-0.04%
2019/04/26	8	31.18	1	31.30	31.00	7	2,308	0.30%
2019/04/24	0	0.00	2	31.43	31.30	-2	2,290	-0.09%
2019/04/23	0	0.00	2	31.60	31.55	-2	2,303	-0.09%
2019/04/22	0	0.00	1	31.60	31.55	-1	2,319	-0.04%
2019/04/19	0.1	31.60	26	31.43	31.60	-25.9	2,324	-1.12%
2019/04/18	1	31.30	1	31.50	31.25	0	2,344	0.00%
2019/04/17	38	31.40	31	31.49	31.45	7	2,324	0.30%
2019/04/16	3	31.37	10	31.35	31.40	-7	2,298	-0.30%
2019/04/15	2	31.83	4	31.59	31.45	-2	2,273	-0.09%
2019/04/12	1	32.20	3	31.88	31.85	-2	2,240	-0.09%
2019/04/11	1	31.45	0	0.00	31.40	1	2,212	0.05%
2019/04/10	9	31.34	7	31.39	31.30	2	2,248	0.09%
2019/04/09	9	31.42	0	0.00	31.35	9	2,232	0.40%
2019/04/03	1	32.00	0	0.00	32.05	1	2,185	0.05%
2019/04/02	13	31.99	0	0.00	32.05	13	2,184	0.60%
2019/04/01	8	32.55	1	32.60	32.20	7	2,182	0.32%
2019/03/29	0	0.00	11	32.54	32.50	-11	2,165	-0.51%
2019/03/28	4	32.03	0	0.00	32.05	4	2,147	0.19%
2019/03/27	3	32.15	0	0.00	32.10	3	2,154	0.14%
2019/03/26	11	31.94	3	32.10	32.15	8	2,158	0.37%
2019/03/25	17	31.86	10	32.08	31.80	7	2,154	0.32%
2019/03/22	2	32.65	2	32.45	32.55	0	2,138	0.00%
2019/03/21	0	0.00	18	32.58	32.60	-18	2,140	-0.84%
2019/03/20	0	0.00	6	32.03	32.10	-6	2,119	-0.28%
2019/03/19	1.6	31.95	0.3	32.05	32.00	1.2	2,095	0.06%
2019/03/18	3	32.17	0	0.00	32.20	3	2,074	0.14%
2019/03/15	16	32.09	17	32.13	32.20	-1	2,039	-0.05%
2019/03/14	3	31.70	0	0.00	31.75	3	2,005	0.15%
2019/03/13	26.3	32.15	19	32.79	32.10	7.3	1,948	0.37%
2019/03/12	0	0.00	6	33.55	33.35	-6	1,838	-0.33%
2019/03/11	9	33.72	5	33.80	33.75	4	1,817	0.22%
2019/03/08	9	33.80	19	34.04	33.70	-10	1,829	-0.55%
2019/03/07	12	33.77	0	0.00	33.70	12	1,805	0.66%
2019/03/06	3	33.68	1	34.00	33.60	2	1,800	0.11%
2019/03/05	4	33.51	0	0.00	33.50	4	1,766	0.23%
2019/03/04	10.3	33.30	0	0.00	33.50	10.3	1,759	0.59%
2019/02/27	6	33.30	1	33.20	33.35	5	1,754	0.28%
2019/02/26	16	34.03	11	33.71	33.70	5	1,745	0.29%
2019/02/25	0	0.00	6	33.99	34.00	-6	1,750	-0.34%
2019/02/22	0	0.00	2	33.70	33.65	-2	1,744	-0.11%
2019/02/20	0	0.00	5	33.65	33.65	-5	1,787	-0.28%
2019/02/19	0	0.00	11	33.98	33.85	-11	1,818	-0.60%
2019/02/18	34	33.85	11	33.72	33.95	23	1,794	1.28%
2019/02/15	10	33.20	11	33.20	33.20	-1	1,775	-0.06%
2019/02/14	16	33.46	10	33.55	33.50	6	1,759	0.34%
2019/02/13	0	0.00	15	34.09	33.80	-15	1,735	-0.86%
2019/02/12	1	34.45	10	34.50	34.40	-9	1,704	-0.53%
2019/02/11	10	34.10	10	34.25	34.55	0	1,676	0.00%
2019/01/30	11	33.92	11	34.04	33.90	0	1,616	0.00%
2019/01/29	16	34.38	38	34.13	33.65	-22	1,583	-1.39%
2019/01/28	2	34.10	38	34.04	34.05	-36	1,485	-2.42%
2019/01/25	0	0.00	45.2	33.53	33.25	-45.2	1,391	-3.25%
2019/01/24	20	33.41	17	33.46	33.20	3	1,340	0.22%
2019/01/23	9	32.30	51.3	32.61	32.90	-42.3	1,231	-3.43%
2019/01/22	4	31.99	5	31.93	32.00	-1	1,169	-0.09%
2019/01/21	0	0.00	1	32.00	31.90	-1	1,191	-0.08%
2019/01/18	6	32.05	12	32.07	31.90	-6	1,208	-0.50%
2019/01/17	0	0.00	5	31.90	31.85	-5	1,224	-0.41%
2019/01/16	1	31.90	2	32.10	31.85	-1	1,240	-0.08%
2019/01/15	3	32.17	13	32.00	32.15	-10	1,236	-0.81%
2019/01/14	0	0.00	6	31.77	31.85	-6	1,210	-0.50%
2019/01/11	6	31.50	4	31.59	31.50	2	1,208	0.17%
2019/01/10	0	0.00	10	31.31	31.50	-10	1,199	-0.83%
2019/01/09	6	30.87	10	30.93	30.90	-4	1,191	-0.34%
2019/01/08	12	31.00	2	31.00	30.85	10	1,200	0.83%
2019/01/04	0	0.00	12	30.42	30.45	-12	1,232	-0.97%
2019/01/03	0	0.00	2	31.15	30.80	-2	1,272	-0.16%
2019/01/02	12	31.32	4	31.29	31.05	8	1,271	0.63%
2018/12/28	0	0.00	8	30.64	30.70	-8	1,251	-0.64%
2018/12/27	0	0.00	1	30.55	30.45	-1	1,267	-0.08%
2018/12/25	0	0.00	1	30.30	30.30	-1	1,363	-0.07%
2018/12/24	16	30.38	1	30.60	30.55	15	1,356	1.11%
2018/12/22	0	0.00	4	30.34	30.40	-4	1,352	-0.30%
2018/12/21	0	0.00	1	30.15	30.30	-1	1,357	-0.07%
2018/12/20	0	0.00	14	29.79	29.80	-14	1,349	-1.04%
2018/12/19	14	30.39	0	0.00	30.20	14	1,347	1.04%
2018/12/18	1	30.20	0	0.00	30.15	1	1,357	0.07%
2018/12/17	0	0.00	10	30.32	30.50	-10	1,358	-0.74%
2018/12/13	0	0.00	5	30.05	30.05	-5	1,348	-0.37%
2018/12/11	4.3	29.57	0	0.00	29.70	4.3	1,347	0.32%
2018/12/10	1	29.75	17	29.82	29.60	-16	1,342	-1.19%
2018/12/07	0	0.00	3	29.90	30.00	-3	1,352	-0.22%
2018/12/05	5	30.40	0	0.00	30.35	5	1,362	0.37%
2018/12/04	17	30.73	0	0.00	30.80	17	1,384	1.23%
2018/12/03	0	0.00	15	30.84	30.65	-15	1,373	-1.09%
2018/11/30	0	0.00	17	30.82	30.60	-17	1,346	-1.26%
2018/11/29	2	30.25	14	30.56	30.70	-12	1,336	-0.90%
2018/11/28	0	0.00	2	30.20	30.30	-2	1,299	-0.15%
2018/11/27	0	0.00	16	29.87	29.95	-16	1,280	-1.25%
2018/11/26	0	0.00	6	29.80	29.80	-6	1,275	-0.47%
2018/11/23	15	29.60	20	29.65	29.35	-5	1,267	-0.39%
2018/11/22	35	29.92	10	30.01	30.00	25	1,252	2.00%
2018/11/21	0	0.00	5	29.40	29.50	-5	1,230	-0.41%
2018/11/20	0	0.00	24	29.43	29.40	-24	1,215	-1.97%
2018/11/19	20	30.20	17	29.83	29.85	3	1,202	0.25%
2018/11/16	0	0.00	8	29.28	29.70	-8	1,163	-0.69%
2018/11/15	2	28.20	0	0.00	28.20	2	1,103	0.18%
2018/11/14	0	0.00	2	28.45	28.45	-2	1,101	-0.18%
2018/11/08	2	28.50	0	0.00	28.55	2	1,130	0.18%
2018/11/07	0	0.00	3	28.45	28.35	-3	1,136	-0.26%
2018/11/05	0.1	28.50	0	0.00	28.35	0.1	1,165	0.01%
2018/11/01	0	0.00	6	28.27	28.55	-6	1,163	-0.52%
2018/10/31	2	28.10	6	28.10	28.20	-4	1,159	-0.34%
2018/10/30	16	28.03	0	0.00	28.00	16	1,157	1.38%
2018/10/29	8	27.97	22	27.93	28.10	-14	1,153	-1.21%
2018/10/26	3	28.08	22	28.15	28.30	-19	1,126	-1.69%
2018/10/25	3	28.25	11	28.26	28.50	-8	1,104	-0.72%
2018/10/24	19	28.89	0	0.00	28.85	19	1,077	1.76%
2018/10/23	26	29.10	0	0.00	29.05	26	1,053	2.47%
2018/10/22	1	29.05	4	29.08	29.10	-3	1,056	-0.28%
2018/10/19	7	29.00	0	0.00	28.85	7	1,062	0.66%
2018/10/18	0	0.00	5	29.37	29.35	-5	1,058	-0.47%
2018/10/17	6	29.00	7	29.24	29.25	-1	1,078	-0.09%
2018/10/16	3	29.62	3	29.60	29.25	0	1,075	0.00%
2018/10/15	1	29.75	5	29.95	29.80	-4	1,067	-0.37%
2018/10/12	6	29.55	36	29.44	30.20	-30	1,064	-2.82%
2018/10/11	11	29.36	14	29.49	29.20	-3	1,064	-0.28%
2018/10/09	1	31.05	0	0.00	30.90	1	1,029	0.10%
2018/10/08	24	30.90	2	30.90	30.95	22	1,033	2.13%
2018/10/05	18	31.40	21	31.40	31.35	-3	1,017	-0.29%
2018/10/04	2	31.83	22	32.12	31.80	-20	991	-2.02%
2018/10/03	13	32.17	31	32.44	31.90	-18	965	-1.86%
2018/10/02	0	0.00	8	30.93	30.95	-8	876	-0.91%
2018/10/01	2	31.10	0	0.00	31.00	2	873	0.23%
2018/09/27	0	0.00	20	30.85	30.80	-20	860	-2.32%
2018/09/26	0	0.00	1	31.00	30.90	-1	858	-0.12%
2018/09/21	0	0.00	1	30.90	30.70	-1	842	-0.12%
2018/09/20	0	0.00	7	30.96	30.65	-7	847	-0.83%
2018/09/19	0	0.00	7	30.77	30.80	-7	853	-0.82%
2018/09/18	3	30.40	1	30.50	30.55	2	856	0.23%
2018/09/14	0	0.00	1	30.55	30.40	-1	890	-0.11%
2018/09/13	39	30.25	22	30.30	30.35	17	901	1.89%
2018/09/11	1	29.05	9	29.09	29.40	-8	922	-0.87%
2018/09/10	7	29.46	13	29.35	29.10	-6	930	-0.64%
2018/09/07	3	30.13	11	30.30	30.10	-8	942	-0.85%
2018/09/06	0	0.00	6	30.28	30.25	-6	947	-0.63%
2018/08/31	2	30.55	0	0.00	30.50	2	1,038	0.19%
2018/08/30	0	0.00	6	30.61	30.60	-6	1,086	-0.55%
2018/08/28	13	30.65	1	30.70	30.75	12	1,170	1.03%
2018/08/27	5	30.60	9	30.50	30.55	-4	1,169	-0.34%
2018/08/24	5	30.24	0	0.00	30.30	5	1,170	0.43%
2018/08/23	4	30.33	2	30.25	30.20	2	1,180	0.17%
2018/08/22	29	30.35	0	0.00	30.30	29	1,186	2.44%
2018/08/21	0	0.00	5	30.16	30.35	-5	1,192	-0.42%
2018/08/20	6	30.00	6	30.03	29.95	0	1,194	0.00%
2018/08/17	3	29.95	15	29.93	29.95	-12	1,195	-1.00%
2018/08/16	3	29.85	31	29.84	29.85	-28	1,197	-2.34%
2018/08/15	1	30.00	2	29.95	30.05	-1	1,192	-0.08%
2018/08/14	0.1	30.20	0	0.00	30.05	0.1	1,188	0.01%
2018/08/13	3	30.15	3	30.05	30.10	0	1,189	0.00%
2018/08/10	0	0.00	1	30.30	30.25	-1	1,174	-0.09%
2018/08/06	0	0.00	5	30.13	30.15	-5	1,218	-0.41%
2018/08/03	0	0.00	1	30.10	30.05	-1	1,232	-0.08%
2018/08/02	10.1	30.25	2	30.15	30.10	8.1	1,245	0.65%
2018/08/01	0	0.00	4.7	30.30	30.30	-4.7	1,251	-0.38%
2018/07/31	0	0.00	2	30.35	30.20	-2	1,257	-0.16%
2018/07/27	0	0.00	7	30.26	30.30	-7	1,270	-0.55%
2018/07/26	5.1	30.25	0	0.00	30.30	5.1	1,277	0.40%
2018/07/25	4	30.06	0	0.00	30.05	4	1,278	0.31%
2018/07/24	15	30.96	16	30.98	30.90	-1	1,269	-0.08%
2018/07/23	0	0.00	20	30.85	30.90	-20	1,266	-1.58%
2018/07/20	11	30.91	1	31.00	30.95	10	1,287	0.78%
2018/07/19	11.4	31.31	2	31.25	31.05	9.4	1,326	0.71%
2018/07/18	0	0.00	2	31.10	31.30	-2	1,337	-0.15%
2018/07/17	1	31.00	2	30.70	30.90	-1	1,338	-0.07%
2018/07/16	2	30.78	0	0.00	30.65	2	1,362	0.15%
2018/07/13	20	30.93	1	30.80	30.80	19	1,385	1.37%
2018/07/12	0	0.00	2	30.55	30.80	-2	1,387	-0.14%
2018/07/06	0	0.00	29	30.50	30.65	-29	1,404	-2.07%
2018/07/05	1	30.70	0	0.00	30.60	1	1,402	0.07%
2018/07/03	2	31.00	9.2	31.05	30.85	-7.2	1,423	-0.50%
2018/06/29	2	31.83	2	31.90	31.70	0	1,426	0.00%
2018/06/28	4	31.60	5	31.50	31.30	-1	1,408	-0.07%
2018/06/27	4	30.73	3	30.65	30.60	1	1,393	0.07%
2018/06/26	9	30.02	5	30.05	30.75	4	1,383	0.29%
2018/06/25	7	30.90	6	30.95	30.80	1	1,345	0.07%
2018/06/22	4	31.05	7	31.05	31.05	-3	1,333	-0.22%
2018/06/21	12	31.58	16	31.47	31.35	-4	1,318	-0.30%
2018/06/20	2	31.90	9	31.70	31.70	-7	1,305	-0.54%
2018/06/19	3	31.97	0	0.00	31.90	3	1,282	0.23%
2018/06/15	18	32.17	11	32.22	32.40	7	1,265	0.55%
2018/06/14	0	0.00	3	32.55	32.45	-3	1,226	-0.24%
2018/06/13	14	32.43	0	0.00	32.45	14	1,220	1.15%
2018/06/12	22	32.48	18	32.51	32.50	4	1,199	0.33%
2018/06/11	16.4	32.80	0	0.00	32.75	16.4	1,170	1.40%
2018/06/08	21.5	32.90	117	32.80	32.80	-95.5	1,164	-8.20%	大賣/
2018/06/07	14	32.93	3	33.04	32.90	11	1,132	0.97%
2018/06/06	12	33.10	6	33.14	33.15	6	1,088	0.55%
2018/06/05	12	33.23	0	0.00	33.10	12	1,044	1.15%
2018/06/04	8	33.70	0	0.00	33.60	8	1,007	0.79%
2018/06/01	5	33.44	0	0.00	33.40	5	1,002	0.50%
2018/05/31	19	33.33	8	33.35	33.30	11	1,000	1.10%
2018/05/30	24	33.37	0	0.00	33.30	24	1,003	2.39%
2018/05/29	14	33.50	2	33.50	33.50	12	995	1.21%
2018/05/28	0	0.00	7	33.55	33.55	-7	987	-0.71%
2018/05/25	3	33.70	0	0.00	33.65	3	982	0.31%
2018/05/23	1	33.85	0	0.00	33.90	1	996	0.10%
2018/05/22	1	33.75	0	0.00	33.75	1	991	0.10%
2018/05/17	0	0.00	1	33.60	33.60	-1	1,018	-0.10%
2018/05/16	4	33.55	3	33.72	33.75	1	1,025	0.10%
2018/05/15	15	33.53	2	33.50	33.50	13	1,043	1.25%
2018/05/14	7	33.71	0	0.00	33.70	7	1,081	0.65%
2018/05/11	3	33.92	0	0.00	33.85	3	1,081	0.28%
2018/05/10	0	0.00	1	33.95	33.95	-1	1,073	-0.09%
2018/05/09	0	0.00	1.6	33.91	33.95	-1.6	1,070	-0.15%
2018/05/07	3	33.92	12.1	33.99	34.00	-9.1	1,074	-0.84%
2018/05/04	16	34.14	0	0.00	34.00	16	1,077	1.49%
2018/05/03	1	34.30	0	0.00	34.15	1	1,067	0.09%
2018/04/27	0	0.00	1	35.45	34.80	-1	1,054	-0.09%
2018/04/26	2	35.40	5	35.45	35.25	-3	1,042	-0.29%
2018/04/25	0	0.00	11	35.38	35.70	-11	1,029	-1.07%
2018/04/24	1	34.60	7	35.20	35.00	-6	993	-0.60%
2018/04/23	0	0.00	15	35.03	35.05	-15	1,001	-1.50%
2018/04/20	45	34.91	11	34.81	34.95	34	1,016	3.34%
2018/04/19	41	34.00	0	0.00	33.85	41	1,031	3.98%
2018/04/17	16	34.35	1	34.40	34.30	15	1,019	1.47%
2018/04/16	64	34.43	20	34.60	34.50	44	1,025	4.29%
2018/04/13	32	34.45	0	0.00	34.65	32	1,045	3.06%
2018/04/12	0	0.00	26	34.42	34.65	-26	1,051	-2.47%
2018/04/10	3	34.55	4	34.55	34.30	-1	1,105	-0.09%
2018/04/09	0	0.00	26	34.87	34.70	-26	1,124	-2.31%
2018/04/03	0	0.00	1	34.25	34.25	-1	1,131	-0.09%
2018/04/02	0	0.00	10	34.20	34.25	-10	1,160	-0.86%
2018/03/31	10	34.15	12	34.12	34.15	-2	1,176	-0.17%
2018/03/30	0.3	34.25	6	34.24	34.25	-5.7	1,194	-0.48%
2018/03/29	0	0.00	16	34.17	34.25	-16	1,223	-1.31%
2018/03/27	0.4	34.15	1	34.15	34.15	-0.6	1,248	-0.05%
2018/03/23	2	33.55	1	33.60	33.65	1	1,272	0.08%
2018/03/22	0	0.00	3	34.12	34.00	-3	1,279	-0.23%
2018/03/21	0	0.00	9	34.01	33.90	-9	1,313	-0.69%
2018/03/20	0	0.00	2	34.03	34.00	-2	1,335	-0.15%
2018/03/19	0	0.00	1	34.05	33.95	-1	1,366	-0.07%
2018/03/16	1	33.95	16	33.97	34.05	-15	1,418	-1.06%
2018/03/15	6	34.00	6	34.00	34.05	0	1,458	0.00%
2018/03/14	0	0.00	10	34.05	34.05	-10	1,522	-0.66%
2018/03/13	3	34.05	0	0.00	34.20	3	1,656	0.18%
2018/03/12	0	0.00	7	34.10	34.15	-7	1,819	-0.38%
2018/03/09	1	33.90	1	33.95	34.00	0	1,957	0.00%
2018/03/08	3	33.78	11	33.81	33.90	-8	2,053	-0.39%
2018/03/07	0	0.00	42	33.73	33.75	-42	2,079	-2.02%
2018/03/02	10	34.10	0	0.00	34.15	10	2,173	0.46%
2018/03/01	10	34.05	10	34.30	34.40	0	2,230	0.00%
2018/02/27	0	0.00	7	34.31	34.20	-7	2,266	-0.31%
2018/02/26	0	0.00	15	34.37	34.40	-15	2,322	-0.65%
2018/02/23	1	33.90	6	34.02	34.00	-5	2,326	-0.21%
2018/02/22	0	0.00	7	33.94	34.00	-7	2,354	-0.30%
2018/02/12	11	33.50	27	33.45	33.40	-16	2,415	-0.66%
2018/02/09	42	33.28	30	33.38	33.60	12	2,420	0.50%
2018/02/08	6.8	33.83	16.3	33.99	34.05	-9.5	2,408	-0.40%
2018/02/07	15	34.13	24	34.19	33.90	-9	2,430	-0.37%
2018/02/06	48	33.58	19	33.70	34.15	29	2,431	1.19%
2018/02/05	10	34.60	9	34.95	34.50	1	2,427	0.04%
2018/02/02	5	35.13	0	0.00	35.30	5	2,522	0.20%
2018/02/01	0	0.00	2	35.35	35.40	-2	2,543	-0.08%
2018/01/31	0	0.00	7.4	35.06	35.20	-7.4	2,545	-0.29%
2018/01/30	10	35.40	4	35.44	35.35	6	2,546	0.24%
2018/01/29	0	0.00	9	35.57	35.55	-9	2,552	-0.35%
2018/01/25	2	35.80	3.1	35.82	35.85	-1.1	2,627	-0.04%
2018/01/23	0.1	35.85	10	35.90	35.75	-9.9	2,662	-0.37%
2018/01/22	3	35.80	10	35.90	35.90	-7	2,713	-0.26%
2018/01/19	6	35.90	6	35.95	35.80	0	2,800	0.00%
2018/01/18	12	36.16	0	0.00	36.20	12	2,818	0.43%
2018/01/17	2	36.03	7	36.26	36.45	-5	2,815	-0.18%
2018/01/16	5	35.61	9	35.76	35.90	-4	2,797	-0.14%
2018/01/15	5	36.00	0	0.00	35.85	5	2,774	0.18%
2018/01/12	8	36.42	3	36.40	36.35	5	2,730	0.18%
2018/01/11	1	36.50	5	36.50	36.60	-4	2,720	-0.15%
2018/01/10	1	37.00	5	37.01	36.95	-4	2,718	-0.15%
2018/01/09	0	0.00	8	37.00	37.00	-8	2,711	-0.30%
2018/01/08	3	36.80	1	36.80	36.80	2	2,699	0.07%
2018/01/05	5	36.83	25	37.10	37.15	-20	2,692	-0.74%
2018/01/04	2	36.70	7.1	36.77	36.60	-5.1	2,688	-0.19%
2018/01/03	0	0.00	3	37.37	37.30	-3	2,666	-0.11%
2018/01/02	0	0.00	25.3	37.39	37.50	-25.3	2,657	-0.95%