漢翔 (2634)-元大-南京券商分點個股進出

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
56.8
漲跌
▼1.1
漲幅
-1.90%
成交量
10,371張
產業
上市航運類股
688人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

漢翔 (2634)籌碼相關－元大-南京券商分點個股進出

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-南京券商分點個股進出
元大-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	12	57.02	11	57.02	56.80	1	14,897	0.01%
2024/05/02	4	57.70	16	57.62	57.90	-12	14,767	-0.08%
2024/04/30	15	57.28	222	57.20	57.20	-207	14,617	-1.42%	大賣/鉅額交易
2024/04/29	0.1	57.80	324	57.73	57.80	-323.9	14,483	-2.24%	大賣/鉅額交易
2024/04/26	15.2	57.65	87	57.69	57.70	-71.8	14,327	-0.50%
2024/04/25	19	57.96	400	57.51	57.30	-381	14,138	-2.69%	大賣/鉅額交易
2024/04/24	158.1	57.51	67.1	57.16	57.10	91	13,958	0.65%	大買/
2024/04/23	43	57.83	49.4	57.59	57.80	-6.4	13,656	-0.05%
2024/04/22	17	57.54	26	57.02	56.10	-9	13,472	-0.07%
2024/04/19	433.2	58.53	128.3	57.89	57.60	305	13,470	2.26%	大買/大賣/鉅額交易
2024/04/18	436.6	56.86	67	58.05	58.70	369.6	12,973	2.85%	大買/鉅額交易
2024/04/17	76	56.17	12	56.28	55.80	64	12,495	0.51%
2024/04/16	67.1	56.61	45	56.39	55.40	22.1	12,617	0.17%
2024/04/15	266	59.37	102.3	58.74	58.00	163.7	12,092	1.35%	大買/大賣/鉅額交易
2024/04/12	27	56.61	14	56.69	56.80	13	11,131	0.12%
2024/04/11	26.1	56.88	15.1	56.61	55.80	10.9	11,010	0.10%
2024/04/10	91	57.75	141.3	57.57	56.80	-50.3	10,635	-0.47%	大賣/
2024/04/09	190.1	55.77	76.9	56.19	57.50	113.2	9,678	1.17%	大買/鉅額交易
2024/04/08	51.5	53.09	1	52.80	53.00	50.5	8,809	0.57%
2024/04/03	10	53.70	7	53.79	53.70	3	8,809	0.03%
2024/04/02	46	54.18	6	54.35	54.30	40	8,725	0.46%
2024/04/01	39.1	54.13	30	53.43	54.40	9.1	8,554	0.11%
2024/03/29	13.6	52.23	3	53.07	52.60	10.6	8,247	0.13%
2024/03/28	29	53.83	19	53.65	52.60	10	8,231	0.12%
2024/03/27	28.1	51.83	44.6	52.59	53.20	-16.5	7,646	-0.22%
2024/03/26	24	50.04	2	50.05	49.65	22	7,194	0.31%
2024/03/25	9	50.30	3	50.50	50.40	6	7,200	0.08%
2024/03/22	18	50.27	15	50.26	50.30	3	7,172	0.04%
2024/03/21	0	48.40	0	0.00	48.70	0	6,957	0.00%
2024/03/20	1	48.00	3	48.15	47.95	-2	6,979	-0.03%
2024/03/19	0	0.00	6	48.88	48.60	-6	6,984	-0.09%
2024/03/18	1	48.15	5	48.20	48.40	-4	7,276	-0.05%
2024/03/15	13	47.90	8	48.06	47.55	5	7,377	0.07%
2024/03/14	0	0.00	1	47.10	47.15	-1	7,313	-0.01%
2024/03/13	5	47.50	0	0.00	47.55	5	7,365	0.07%
2024/03/12	5	48.10	10	47.98	48.15	-5	7,418	-0.07%
2024/03/11	2	47.50	6	47.83	47.55	-4	7,409	-0.05%
2024/03/08	8	47.74	11	47.58	47.10	-3	7,416	-0.04%
2024/03/07	3	48.45	9	48.32	48.30	-6	7,380	-0.08%
2024/03/06	5	49.20	11	49.27	48.90	-6	7,391	-0.08%
2024/03/05	1	49.55	1	49.45	49.45	0	7,401	0.00%
2024/03/04	2	50.00	1	50.00	49.80	1	7,410	0.01%
2024/02/27	4	49.00	2	49.08	48.90	2	8,222	0.02%
2024/02/26	3	49.53	4	49.56	49.75	-1	8,200	-0.01%
2024/02/23	2	48.60	11	48.75	48.40	-9	8,159	-0.11%
2024/02/22	2	49.18	0	0.00	49.25	2	8,163	0.02%
2024/02/21	0	0.00	3	49.05	49.10	-3	8,207	-0.04%
2024/02/20	1	49.10	0.2	49.35	49.05	0.8	8,243	0.01%
2024/02/19	0.2	49.60	8	49.39	49.45	-7.8	8,342	-0.09%
2024/02/16	3	49.20	0	0.00	49.30	3	8,393	0.04%
2024/02/15	1	48.90	3	48.97	49.20	-2	8,522	-0.02%
2024/02/05	3	48.00	2	48.05	48.10	1	8,533	0.01%
2024/02/02	9	48.52	1	48.45	48.25	8	8,539	0.09%
2024/02/01	1.1	48.90	1	48.75	48.85	0.1	8,508	0.00%
2024/01/31	4.5	49.28	0	0.00	49.20	4.5	8,619	0.05%
2024/01/30	2.1	50.06	1	49.95	49.80	1.1	8,825	0.01%
2024/01/29	1	50.00	0.5	50.20	50.20	0.5	8,876	0.01%
2024/01/25	1	50.20	0	0.00	50.10	1	9,076	0.01%
2024/01/24	1	50.80	0	0.00	50.50	1	9,094	0.01%
2024/01/22	1.5	50.20	0	0.00	49.90	1.5	9,131	0.02%
2024/01/19	0	0.00	4	50.10	49.95	-4	9,129	-0.04%
2024/01/18	22	49.94	0.1	50.00	49.80	21.9	9,208	0.24%
2024/01/17	15	50.59	5	50.92	50.20	10	9,224	0.11%
2024/01/16	5.2	51.40	20	51.32	51.30	-14.9	9,252	-0.16%
2024/01/15	33	53.19	5	52.79	52.10	28	9,218	0.30%
2024/01/12	12	52.96	17	53.08	53.00	-5	8,866	-0.06%
2024/01/11	10	51.77	20	50.78	52.00	-10	8,723	-0.11%
2024/01/10	80.8	52.21	79	51.95	51.60	1.8	8,783	0.02%
2024/01/09	16	52.24	0	0.00	51.50	16	8,630	0.19%
2024/01/08	7	53.89	15	54.11	53.70	-8	8,428	-0.09%
2024/01/05	7	53.96	12	54.09	54.20	-5	8,203	-0.06%
2024/01/04	2	52.80	1	53.00	52.70	1	8,070	0.01%
2024/01/03	12	53.60	2	52.85	52.70	10	8,366	0.12%
2024/01/02	11	53.70	16	53.69	53.60	-5	8,328	-0.06%
2023/12/29	25	53.43	34	53.62	53.60	-9	8,357	-0.11%
2023/12/28	18	52.99	18.1	53.20	53.10	-0.1	8,331	0.00%
2023/12/27	8	52.95	31	52.93	52.80	-23	8,352	-0.28%
2023/12/26	2	53.35	2	53.45	53.00	0	8,419	0.00%
2023/12/25	6	53.27	14	53.48	53.30	-8	8,402	-0.10%
2023/12/22	23	52.51	12.1	52.55	52.30	10.9	8,360	0.13%
2023/12/21	6.5	52.71	9	52.82	52.10	-2.5	8,547	-0.03%
2023/12/20	1	52.50	6	52.47	52.70	-5	8,441	-0.06%
2023/12/19	11	51.70	2	52.00	52.00	9	8,505	0.11%
2023/12/18	5	52.70	9	52.82	52.80	-4	8,579	-0.05%
2023/12/15	1.1	52.02	2	52.65	52.50	-1	8,674	-0.01%
2023/12/14	0	0.00	4	52.33	52.00	-4	8,797	-0.05%
2023/12/13	32	53.01	18	53.11	51.90	14	8,952	0.16%
2023/12/12	12	52.63	16	52.76	52.70	-4	8,927	-0.04%
2023/12/11	2	51.50	0	0.00	51.50	2	9,025	0.02%
2023/12/08	3.1	51.58	0	0.00	51.50	3.1	9,174	0.03%
2023/12/07	11	52.51	11	53.16	52.20	0	9,367	0.00%
2023/12/06	2	52.30	5	52.40	52.00	-3	10,039	-0.03%
2023/12/04	14	53.26	11	53.42	53.10	3	10,439	0.03%
2023/12/01	4	52.50	6	52.37	52.30	-2	10,463	-0.02%
2023/11/30	0	0.00	23	51.41	51.80	-23	10,729	-0.21%
2023/11/29	8	52.65	3	52.23	51.90	5	11,055	0.05%
2023/11/28	3	52.43	0.5	52.00	52.30	2.5	11,478	0.02%
2023/11/27	46	52.93	29	52.31	51.60	17	11,941	0.14%
2023/11/24	20.1	52.70	20	53.39	52.60	0.1	11,969	0.00%
2023/11/22	1	51.00	0	0.00	50.70	1	13,177	0.01%
2023/11/21	3	50.73	2	51.25	50.60	1	14,097	0.01%
2023/11/20	5	51.10	6	51.03	51.20	-1	15,292	-0.01%
2023/11/17	1	49.95	7	50.39	50.40	-6	16,846	-0.04%
2023/11/16	9	50.32	7	49.82	50.40	2	16,958	0.01%
2023/11/15	0.1	49.65	4	49.35	49.25	-3.9	16,884	-0.02%
2023/11/14	6	49.11	19	49.91	49.25	-13	16,885	-0.08%
2023/11/13	0	0.00	16	49.08	49.15	-16	16,852	-0.09%
2023/11/10	11.2	48.67	4	48.70	48.55	7.2	16,862	0.04%
2023/11/09	10	49.40	0	0.00	49.10	10	16,918	0.06%
2023/11/08	1	50.90	2.5	50.16	49.50	-1.5	17,049	-0.01%
2023/11/07	22	49.80	10	49.65	49.35	12	17,126	0.07%
2023/11/06	6.2	52.12	1	52.40	51.60	5.2	17,057	0.03%
2023/11/03	3	51.47	14.3	51.30	51.80	-11.3	17,234	-0.07%
2023/11/02	3	50.05	6	49.86	50.10	-3	17,601	-0.02%
2023/11/01	0	0.00	5	48.86	48.70	-5	17,693	-0.03%
2023/10/31	7	48.95	0	0.00	48.55	7	17,832	0.04%
2023/10/26	0.1	50.00	7	51.03	50.00	-6.9	18,398	-0.04%
2023/10/25	2	50.60	2	50.80	50.50	0	18,384	0.00%
2023/10/24	3	50.23	1	50.00	50.10	2	18,391	0.01%
2023/10/23	0.1	48.70	0	0.00	48.40	0.1	18,373	0.00%
2023/10/20	2	48.85	1	48.55	48.45	1	18,464	0.01%
2023/10/19	6	49.26	1	49.50	49.80	5	18,502	0.03%
2023/10/18	17.1	51.04	3.3	50.54	49.30	13.8	18,654	0.07%
2023/10/17	27	52.30	0.2	51.80	51.60	26.8	18,695	0.14%
2023/10/16	2	54.10	1	54.80	53.70	1	18,661	0.01%
2023/10/13	1	54.70	3	54.33	54.70	-2	18,861	-0.01%
2023/10/12	2	54.20	5	54.40	54.30	-3	19,063	-0.02%
2023/10/11	10	54.65	3.2	55.01	53.90	6.8	19,196	0.04%
2023/10/06	2	53.55	4	53.60	53.80	-2	19,075	-0.01%
2023/10/05	5	53.32	2	53.65	53.60	3	19,149	0.02%
2023/10/04	8.2	53.50	0	0.00	53.30	8.2	19,196	0.04%
2023/10/03	7	54.69	1	54.40	54.20	6	19,333	0.03%
2023/10/02	1.6	55.20	1	55.60	55.00	0.6	19,460	0.00%
2023/09/28	0.1	55.10	3	54.73	54.90	-2.9	19,648	-0.01%
2023/09/27	15.1	54.21	18	54.14	54.40	-3	20,053	-0.01%
2023/09/26	19	55.19	2	55.20	54.60	17	20,131	0.08%
2023/09/25	2	56.75	7	56.43	56.70	-5	20,174	-0.02%
2023/09/22	13.1	55.81	20	55.69	55.70	-6.9	20,194	-0.03%
2023/09/21	5	55.12	8	55.38	55.50	-3	20,340	-0.01%
2023/09/20	13	56.01	3	56.23	56.00	10	20,661	0.05%
2023/09/19	29.2	56.60	9	57.42	56.20	20.2	20,917	0.10%
2023/09/18	4	58.63	4	58.88	57.60	0	21,299	0.00%
2023/09/15	30	58.39	11	58.05	58.00	19	22,514	0.08%
2023/09/14	20.1	59.44	15	59.69	59.20	5.1	24,361	0.02%
2023/09/13	5	60.00	7	60.20	59.90	-2	25,282	-0.01%
2023/09/12	1	60.60	0	60.80	60.50	1	25,608	0.00%
2023/09/11	26.1	62.62	49	62.55	60.80	-22.9	25,750	-0.09%
2023/09/08	17.2	60.73	5	61.70	61.90	12.2	25,155	0.05%
2023/09/07	1	60.30	2.1	60.36	60.40	-1.1	24,936	0.00%
2023/09/06	11	60.41	5.2	60.32	60.30	5.8	25,092	0.02%
2023/09/05	10.1	60.26	40.2	60.22	59.50	-30.1	25,246	-0.12%
2023/09/04	24.1	62.35	5.1	61.89	61.30	19	25,481	0.07%
2023/09/01	28.2	62.15	23.1	62.31	62.40	5	25,566	0.02%
2023/08/31	10.3	62.43	19.1	62.47	62.00	-8.8	25,428	-0.03%
2023/08/30	8	61.34	15	61.13	61.60	-7	25,425	-0.03%
2023/08/29	35.1	59.95	15	60.28	61.50	20.1	25,440	0.08%
2023/08/28	67.5	62.29	56	61.84	61.00	11.5	24,866	0.05%
2023/08/25	44.1	61.31	14	61.18	60.30	30.1	23,852	0.13%
2023/08/24	24.2	60.72	86.8	60.54	61.40	-62.6	23,172	-0.27%
2023/08/23	122.7	59.31	73.4	60.02	59.00	49.4	22,194	0.22%	大買/
2023/08/22	2	55.50	1	55.40	55.50	1	20,868	0.00%
2023/08/21	0	0.00	0.2	55.50	55.50	-0.2	20,986	0.00%
2023/08/18	8	54.93	11	54.75	54.70	-3	21,567	-0.01%
2023/08/17	1	53.50	1	55.20	55.10	0	22,073	0.00%
2023/08/16	1	53.10	1	53.80	53.80	0	22,699	0.00%
2023/08/15	1	53.80	1	53.70	53.90	0	23,079	0.00%
2023/08/14	15	54.97	2	54.45	54.00	13	23,352	0.06%
2023/08/11	10.1	56.84	3	56.77	56.80	7.1	23,780	0.03%
2023/08/10	2.1	58.26	26.1	58.40	58.00	-24	23,730	-0.10%
2023/08/09	4.1	58.35	52	57.93	58.30	-48	23,730	-0.20%
2023/08/08	8	58.11	10	58.39	57.80	-2	23,855	-0.01%
2023/08/07	0	0.00	2	56.45	57.20	-2	23,996	-0.01%
2023/08/04	1	56.10	5.1	55.86	56.10	-4.1	24,323	-0.02%
2023/08/02	24.1	55.28	4	55.53	55.20	20.1	24,828	0.08%
2023/08/01	31.1	55.49	14	55.49	54.80	17.1	25,063	0.07%
2023/07/31	30.1	55.33	12	54.98	55.50	18.1	25,683	0.07%
2023/07/28	7	53.66	2	53.85	53.80	5	26,100	0.02%
2023/07/27	1	54.50	4	54.33	54.50	-3	27,285	-0.01%
2023/07/26	1	54.40	0	0.00	53.40	1	28,078	0.00%
2023/07/25	6	53.75	0	0.00	54.00	6	29,699	0.02%
2023/07/24	15	53.80	1	54.00	53.50	14	31,348	0.04%
2023/07/20	21	55.80	7	56.12	55.70	14	34,259	0.04%
2023/07/19	2	54.85	4	54.00	53.70	-2	35,118	-0.01%
2023/07/18	10.2	53.77	17	53.87	53.50	-6.8	35,969	-0.02%
2023/07/17	3	54.77	14.3	54.49	54.80	-11.3	36,519	-0.03%
2023/07/14	6	56.33	4	55.95	55.70	2	37,088	0.01%
2023/07/13	2	56.45	4	56.68	56.10	-2	38,925	-0.01%
2023/07/12	10.1	57.58	1.5	57.85	57.20	8.6	41,165	0.02%
2023/07/11	4	57.93	3.4	58.11	57.70	0.7	43,826	0.00%
2023/07/10	8	58.74	0	0.00	58.30	8	45,283	0.02%
2023/07/07	14.3	59.30	4	59.53	59.40	10.3	46,632	0.02%
2023/07/06	4.1	61.18	4	60.75	60.20	0.1	47,102	0.00%
2023/07/05	10.1	62.49	24	62.44	61.90	-14	47,378	-0.03%
2023/07/04	9.2	61.22	29.1	61.65	61.30	-19.9	47,089	-0.04%
2023/07/03	23.1	60.36	28.3	60.91	61.40	-5.2	47,026	-0.01%
2023/06/30	10.1	60.22	4	60.05	60.00	6.1	46,820	0.01%
2023/06/29	27	60.61	27	61.02	60.50	0	46,813	0.00%
2023/06/28	15.2	60.89	23	60.77	60.70	-7.9	46,669	-0.02%
2023/06/27	7.8	59.82	10	60.79	59.30	-2.2	46,754	0.00%
2023/06/26	28	61.70	21.4	62.54	60.70	6.6	47,177	0.01%
2023/06/21	71.2	64.73	34.2	65.17	63.40	37	46,949	0.08%
2023/06/20	69.7	64.70	61	64.53	65.00	8.7	45,875	0.02%
2023/06/19	15	61.93	70.3	61.99	63.90	-55.3	43,882	-0.13%
2023/06/16	9	58.01	30	58.06	58.10	-21	42,910	-0.05%
2023/06/15	17	55.98	11	55.96	57.30	6	42,614	0.01%
2023/06/14	8	56.30	4	56.35	56.00	4	42,368	0.01%
2023/06/13	8	56.69	4	56.78	56.60	4	42,460	0.01%
2023/06/12	8	56.80	14	56.97	56.50	-6	42,670	-0.01%
2023/06/09	6	57.83	9.1	57.98	57.50	-3.1	42,840	-0.01%
2023/06/08	37	57.88	21.1	57.81	57.70	15.9	43,055	0.04%
2023/06/07	28.1	57.43	14	57.32	57.50	14.1	42,805	0.03%
2023/06/06	18.1	56.61	13	57.06	56.40	5	43,073	0.01%
2023/06/05	18.1	57.30	20	57.51	57.30	-1.9	43,876	0.00%
2023/06/02	8	56.30	18.1	56.45	56.30	-10.1	43,546	-0.02%
2023/06/01	8	55.06	6.2	55.09	55.30	1.8	43,401	0.00%
2023/05/31	3	55.07	12.7	55.20	55.40	-9.7	43,443	-0.02%
2023/05/30	10	55.04	1	54.70	54.80	9	43,459	0.02%
2023/05/29	15	55.98	12	55.88	55.80	3	43,343	0.01%
2023/05/26	14	54.69	12	54.95	54.80	2	43,222	0.00%
2023/05/25	40.2	56.22	42	56.14	56.00	-1.8	43,100	0.00%
2023/05/24	65	57.47	47	57.08	56.70	18	43,064	0.04%
2023/05/23	36.1	56.99	26.1	57.00	56.70	9.9	42,899	0.02%
2023/05/22	9.4	56.66	58.5	56.14	56.90	-49.1	42,593	-0.12%
2023/05/19	19	55.09	35	55.22	54.20	-16	42,282	-0.04%
2023/05/18	23.5	54.84	8	54.88	54.50	15.5	42,021	0.04%
2023/05/17	15.2	55.05	22	55.21	55.00	-6.8	41,789	-0.02%
2023/05/16	9	53.63	13	53.72	53.70	-4	41,378	-0.01%
2023/05/15	4	53.58	0	0.00	53.70	4	41,725	0.01%
2023/05/12	0	0.00	5	53.62	54.40	-5	43,241	-0.01%
2023/05/11	22	54.13	6	54.20	54.00	16	43,592	0.04%
2023/05/10	8	55.63	11	55.59	55.30	-3	43,073	-0.01%
2023/05/09	44	55.04	30	55.30	54.50	14	42,634	0.03%
2023/05/08	11.1	56.80	7	56.96	56.60	4.1	42,096	0.01%
2023/05/05	42	56.58	39	56.73	56.40	3	41,801	0.01%
2023/05/04	30	58.02	66	58.70	57.60	-36	41,148	-0.09%
2023/05/03	145.1	58.91	116	58.61	58.70	29.1	40,545	0.07%	大買/大賣/
2023/05/02	57	58.68	47.1	58.34	57.40	9.9	39,311	0.03%
2023/04/28	110.2	58.67	124.2	58.37	58.00	-14	38,504	-0.04%	大買/大賣/
2023/04/27	102.3	57.33	111.3	57.47	57.50	-9	36,822	-0.02%	大買/大賣/
2023/04/26	48.3	55.65	64	55.57	55.90	-15.7	35,055	-0.04%
2023/04/25	152.1	57.30	141	57.03	56.40	11.1	34,075	0.03%	大買/大賣/
2023/04/24	45.1	55.81	59	55.87	57.50	-13.9	31,803	-0.04%
2023/04/21	61	54.18	50	54.34	54.70	11	30,689	0.04%
2023/04/20	47	54.54	58	54.64	54.40	-11	29,705	-0.04%
2023/04/19	47	56.21	77	56.57	56.60	-30	28,932	-0.10%
2023/04/18	167.1	56.67	126	56.40	55.90	41.1	28,155	0.15%	大買/大賣/
2023/04/17	248.4	57.10	250.5	57.50	58.00	-2.2	26,225	-0.01%	大買/大賣/
2023/04/14	226.3	54.46	167	54.54	54.20	59.3	23,870	0.25%	大買/大賣/
2023/04/13	81	51.25	74.2	51.91	52.90	6.8	21,249	0.03%
2023/04/12	79.2	47.09	152.1	47.41	48.15	-72.9	20,124	-0.36%	大賣/
2023/04/11	33.1	44.44	26.1	44.73	43.80	7	18,629	0.04%
2023/04/10	49.1	43.70	72.1	43.95	44.30	-23.1	18,055	-0.13%
2023/04/07	14.2	42.17	7	42.39	42.40	7.2	17,575	0.04%
2023/04/06	4.3	42.01	16	42.12	42.00	-11.7	17,668	-0.07%
2023/03/31	7.5	41.64	2	41.80	41.65	5.5	17,716	0.03%
2023/03/30	37	41.48	15	41.74	41.85	22	17,689	0.12%
2023/03/29	5	41.58	7	41.66	41.55	-2	17,597	-0.01%
2023/03/28	17	41.56	12	41.60	41.20	5	17,588	0.03%
2023/03/27	89	44.06	85	43.73	43.20	4	17,093	0.02%
2023/03/24	6	41.95	20	42.04	42.45	-14	16,439	-0.09%
2023/03/23	11	41.64	86	41.71	41.75	-75	16,380	-0.46%
2023/03/22	8	40.88	22	41.19	40.85	-14	16,148	-0.09%
2023/03/21	29	41.09	7	41.32	41.00	22	16,101	0.14%
2023/03/20	13	40.95	25	40.76	41.00	-12	16,040	-0.07%
2023/03/17	20	40.39	42	40.85	40.25	-22	16,072	-0.14%
2023/03/16	51	40.11	9	40.14	40.20	42	16,215	0.26%
2023/03/15	14	40.83	21	40.78	41.00	-7	16,594	-0.04%
2023/03/14	13	39.90	22	39.82	39.85	-9	16,663	-0.05%
2023/03/13	17.1	38.88	52	39.59	38.95	-34.9	17,010	-0.21%
2023/03/10	25	41.11	20	41.71	40.90	5	17,105	0.03%
2023/03/09	118	41.67	117.5	41.81	42.05	0.5	17,023	0.00%	大買/大賣/
2023/03/08	70.1	41.22	67.2	41.28	41.00	2.8	16,777	0.02%
2023/03/07	17	39.31	8	38.95	39.40	9	16,726	0.05%
2023/03/06	11	38.76	2	38.83	38.65	9	16,633	0.05%
2023/03/03	2	38.40	15	38.71	38.40	-13	16,513	-0.08%
2023/03/02	16	37.72	0	0.00	37.85	16	16,435	0.10%
2023/03/01	32	37.93	2	38.00	38.00	30	16,423	0.18%
2023/02/24	14	38.50	2.1	38.70	38.50	11.9	16,568	0.07%
2023/02/23	28.1	38.96	0	0.00	39.20	28.1	16,400	0.17%
2023/02/22	0	0.00	32	38.55	39.20	-32	16,303	-0.20%
2023/02/21	57.2	39.24	6	39.29	38.80	51.2	16,229	0.32%
2023/02/20	8	38.89	5	38.89	38.80	3	15,930	0.02%
2023/02/17	12	38.58	13	38.67	38.50	-1	15,735	-0.01%
2023/02/16	2	37.63	32.1	37.93	38.00	-30.1	15,357	-0.20%
2023/02/15	38	37.30	26	37.75	37.30	12	15,226	0.08%
2023/02/14	3	37.13	17	37.17	37.60	-14	15,097	-0.09%
2023/02/13	23	37.55	11	37.51	37.65	12	15,039	0.08%
2023/02/10	86	38.52	100.2	38.51	37.95	-14.1	14,717	-0.10%
2023/02/09	28.1	37.11	59.1	37.48	37.35	-31	13,007	-0.24%
2023/02/08	1	35.55	5	35.81	35.90	-4	12,322	-0.03%
2023/02/07	10	35.38	0	0.00	35.45	10	12,217	0.08%
2023/02/06	33	35.42	43	35.49	35.50	-10	12,254	-0.08%
2023/02/03	1	34.95	44	35.08	34.95	-43	12,155	-0.35%
2023/02/02	6	34.45	0	0.00	34.45	6	12,027	0.05%
2023/02/01	83	34.67	4	35.10	34.55	79	11,897	0.66%
2023/01/31	1	34.50	1	34.40	34.60	0	11,785	0.00%
2023/01/17	2	34.20	15	34.34	34.15	-13	11,749	-0.11%
2023/01/16	24	34.29	3	34.25	34.40	21	11,809	0.18%
2023/01/12	20	34.86	0	0.00	34.85	20	11,970	0.17%
2023/01/11	0	0.00	11	35.45	35.05	-11	11,993	-0.09%
2023/01/10	6	35.13	2	34.95	34.80	4	11,948	0.03%
2023/01/09	26	35.00	1	35.10	34.95	25	11,937	0.21%
2023/01/04	6	35.25	0	0.00	35.45	6	11,953	0.05%
2023/01/03	7.1	35.33	1	35.20	35.40	6.1	11,892	0.05%
2022/12/30	17	36.09	29	35.92	35.75	-12	11,774	-0.10%
2022/12/29	15	34.98	5	34.99	35.10	10	11,294	0.09%
2022/12/28	5	35.28	6	35.17	35.10	-1	11,223	-0.01%
2022/12/27	6	35.33	2	35.30	35.00	4	11,126	0.04%
2022/12/26	9	35.28	9	35.51	35.25	0	11,028	0.00%
2022/12/23	6	34.92	2	34.85	34.55	4	10,789	0.04%
2022/12/22	0	0.00	17	33.52	33.50	-17	10,626	-0.16%
2022/12/21	0	0.00	47	33.23	33.25	-47	10,653	-0.44%
2022/12/20	28	33.51	12	33.71	33.30	16	10,740	0.15%
2022/12/19	3	34.57	2	34.63	34.40	1	10,836	0.01%
2022/12/16	47	35.22	0	0.00	34.95	47	10,808	0.43%
2022/12/15	11	35.42	11	35.81	35.95	0	10,663	0.00%
2022/12/14	25	34.84	0	0.00	35.00	25	10,373	0.24%
2022/12/12	0	0.00	1	35.00	34.85	-1	10,170	-0.01%
2022/12/09	10	35.33	0	0.00	34.85	10	10,069	0.10%
2022/12/08	34	35.62	78	35.50	35.20	-44	9,939	-0.44%
2022/12/07	12.2	35.73	46	36.21	35.85	-33.8	9,652	-0.35%
2022/12/06	9	35.87	4	35.21	35.60	5	9,049	0.05%
2022/12/05	23	36.73	23	36.46	36.25	0	8,693	0.00%
2022/12/02	39	34.17	13	34.48	34.80	26	7,945	0.33%
2022/12/01	3	33.32	10.2	33.40	33.10	-7.1	7,385	-0.10%
2022/11/30	11.1	33.24	2	33.58	33.40	9.1	7,203	0.13%
2022/11/29	12.1	34.06	20	34.74	33.90	-8	6,738	-0.12%
2022/11/28	0	0.00	3	31.80	31.90	-3	5,674	-0.05%
2022/11/25	0.1	31.65	9	31.35	31.40	-8.9	5,575	-0.16%
2022/11/24	6	31.50	0	0.00	31.40	6	5,571	0.11%
2022/11/23	15	31.60	7	31.56	31.55	8	5,518	0.14%
2022/11/22	22	31.71	1	31.70	31.55	21	5,426	0.39%
2022/11/21	0	0.00	1	31.15	30.90	-1	5,128	-0.02%
2022/11/18	17	31.08	11	30.92	31.05	6	5,115	0.12%
2022/11/17	14	30.69	3	30.60	30.60	11	5,066	0.22%
2022/11/16	47	31.37	0	0.00	31.05	47	4,972	0.95%
2022/11/15	6	30.99	6	30.95	30.95	0	4,857	0.00%
2022/11/14	2	31.10	16	31.02	31.15	-14	4,831	-0.29%
2022/11/11	9	31.39	0	0.00	30.90	9	4,846	0.19%
2022/11/10	15	31.08	0	0.00	31.10	15	4,916	0.31%
2022/11/09	19	31.49	0	0.00	31.05	19	5,034	0.38%
2022/11/08	7	31.69	5	31.84	31.60	2	4,958	0.04%
2022/11/07	0	0.00	3	33.00	33.05	-3	4,776	-0.06%
2022/11/02	1	33.00	1	32.80	32.45	0	4,956	0.00%
2022/11/01	4	31.60	1	31.70	31.80	3	5,247	0.06%
2022/10/28	2	30.70	29	30.67	30.60	-27	5,701	-0.47%
2022/10/26	1	31.05	14	31.08	31.05	-13	7,147	-0.18%
2022/10/24	2	32.18	0	0.00	32.30	2	7,643	0.03%
2022/10/21	17	30.89	1	31.60	31.60	16	7,662	0.21%
2022/10/20	4	30.35	1	30.15	30.25	3	7,750	0.04%
2022/10/18	0	0.00	16.1	31.35	31.30	-16.1	7,721	-0.21%
2022/10/17	3	31.60	0	0.00	31.80	3	7,877	0.04%
2022/10/13	7.1	31.91	16	31.80	31.15	-8.9	8,057	-0.11%
2022/10/12	6	32.90	6	33.20	32.90	0	8,015	0.00%
2022/10/11	2	33.70	20	33.58	33.55	-18	8,125	-0.22%
2022/10/05	8	34.23	0	0.00	34.10	8	9,131	0.09%
2022/09/29	7	34.05	0	0.00	34.00	7	10,071	0.07%
2022/09/27	7	35.04	7	34.29	34.15	0	10,620	0.00%
2022/09/26	10	36.69	9	35.77	35.55	1	10,875	0.01%
2022/09/23	1	36.30	0	0.00	36.10	1	11,223	0.01%
2022/09/21	3	35.68	0	0.00	35.55	3	11,592	0.03%
2022/09/20	1	35.60	5	35.67	36.10	-4	11,680	-0.03%
2022/09/19	0	0.00	4	36.05	35.60	-4	11,793	-0.03%
2022/09/16	3	35.97	2	36.20	36.05	1	11,941	0.01%
2022/09/15	2	36.90	21	37.33	36.55	-19	12,241	-0.16%
2022/09/14	0	0.00	16	36.66	36.85	-16	12,686	-0.13%
2022/09/13	2	36.73	2.1	36.58	36.70	-0.1	13,391	0.00%
2022/09/12	33	36.72	4	36.70	36.80	29	15,449	0.19%
2022/09/08	2	35.70	0	0.00	36.00	2	16,498	0.01%
2022/09/07	18	35.77	0	0.00	35.75	18	17,074	0.11%
2022/09/06	6.1	35.54	0.1	35.65	35.60	6	17,122	0.03%
2022/09/05	10	35.55	3	35.55	35.35	7	17,077	0.04%
2022/09/02	3	35.35	0	0.00	35.20	3	17,101	0.02%
2022/09/01	3.1	35.55	0	0.00	35.25	3.1	17,091	0.02%
2022/08/31	18	35.67	0	0.00	35.50	18	17,113	0.11%
2022/08/30	10	35.08	0	0.00	35.15	10	17,109	0.06%
2022/08/29	3	35.30	6	35.30	35.00	-3	17,110	-0.02%
2022/08/26	6	35.86	0	0.00	35.80	6	17,097	0.04%
2022/08/24	1	35.65	1	35.75	35.75	0	17,235	0.00%
2022/08/23	0	0.00	26	35.70	35.90	-26	17,266	-0.15%
2022/08/22	0	0.00	1	34.70	35.20	-1	17,223	-0.01%
2022/08/19	2	35.15	10	35.05	35.10	-8	17,273	-0.05%
2022/08/17	32	35.51	8	35.22	35.05	24	17,429	0.14%
2022/08/16	21	36.25	5	36.15	35.60	16	17,431	0.09%
2022/08/15	10	36.90	0	0.00	36.90	10	17,493	0.06%
2022/08/11	6	37.17	2	37.30	36.80	4	17,572	0.02%
2022/08/10	2	36.85	11	36.97	36.75	-9	17,554	-0.05%
2022/08/09	28	37.10	2	37.18	37.15	26	17,517	0.15%
2022/08/08	7	37.35	13	37.05	37.00	-6	17,402	-0.03%
2022/08/05	11	35.83	11	36.08	35.95	0	17,068	0.00%
2022/08/04	9	36.18	2	36.05	36.00	7	16,971	0.04%
2022/08/03	26	37.20	51.1	37.26	37.10	-25.1	16,796	-0.15%
2022/08/02	16.2	37.56	44.1	37.85	38.20	-27.9	16,240	-0.17%
2022/08/01	20	36.77	34	37.12	37.35	-14	15,602	-0.09%
2022/07/29	13	35.89	9	35.74	35.90	4	15,172	0.03%
2022/07/28	7	35.53	0	0.00	35.25	7	15,100	0.05%
2022/07/27	0	0.00	3	36.03	35.90	-3	15,046	-0.02%
2022/07/26	6	35.13	8.7	35.04	35.20	-2.7	14,971	-0.02%
2022/07/25	7	35.04	1	35.00	34.95	6	14,971	0.04%
2022/07/22	29.7	35.07	1	35.30	35.00	28.7	14,970	0.19%
2022/07/21	12	34.52	0	0.00	34.70	12	14,968	0.08%
2022/07/20	3	35.30	2	35.25	35.35	1	15,124	0.01%
2022/07/19	3	35.10	0	0.00	35.00	3	15,270	0.02%
2022/07/18	0	0.00	3	34.95	35.00	-3	15,522	-0.02%
2022/07/15	2	34.53	25	34.63	35.10	-23	15,567	-0.15%
2022/07/14	4	35.88	3.4	36.00	35.85	0.6	15,585	0.00%
2022/07/13	48.5	35.66	181.2	35.96	36.05	-132.7	15,513	-0.86%	大賣/鉅額交易
2022/07/12	2	34.03	22	34.10	34.25	-20	15,255	-0.13%
2022/07/11	12	34.28	36	34.37	34.35	-24	15,535	-0.15%
2022/07/08	0	33.00	32	34.07	32.75	-32	15,691	-0.20%
2022/07/07	7	33.69	14	34.20	33.40	-7	15,583	-0.04%
2022/07/06	22.2	33.86	35	34.32	33.85	-12.9	15,517	-0.08%
2022/07/05	6	34.34	37	34.41	34.70	-31	15,350	-0.20%
2022/07/04	11	32.85	5	33.50	33.10	6	14,928	0.04%
2022/07/01	68	33.28	21	33.45	32.55	47	14,518	0.32%
2022/06/30	5	32.43	0	0.00	32.35	5	13,940	0.04%
2022/06/29	1	32.55	33.5	32.19	32.20	-32.5	13,691	-0.24%
2022/06/28	4	32.34	2	32.40	32.15	2	13,485	0.01%
2022/06/27	50	31.93	5	32.25	31.85	45	13,380	0.34%
2022/06/24	4	31.25	13	31.62	31.75	-9	13,262	-0.07%
2022/06/23	19	31.99	3	32.07	31.15	16	13,081	0.12%
2022/06/22	38	32.57	34	31.90	31.35	4	12,740	0.03%
2022/06/21	99	34.05	18	34.44	34.40	81	12,182	0.66%
2022/06/20	92	36.98	117.1	36.98	34.40	-25.1	11,440	-0.22%	大賣/
2022/06/17	111	36.12	46	36.74	38.20	65	9,329	0.70%	大買/
2022/06/16	41	35.25	40	35.38	34.75	1	8,190	0.01%
2022/06/15	16	33.84	9	33.95	34.00	7	7,566	0.09%
2022/06/14	23.5	33.55	19	33.61	33.45	4.5	7,473	0.06%
2022/06/10	0	0.00	7	33.52	33.45	-7	7,403	-0.09%
2022/06/09	10	34.30	28.1	33.78	33.95	-18.1	7,389	-0.25%
2022/06/08	2	33.55	1	34.05	34.05	1	7,334	0.01%
2022/06/07	13	33.49	4	33.35	33.60	9	7,289	0.12%
2022/06/06	3	32.95	0	0.00	32.95	3	7,260	0.04%
2022/06/02	8	33.43	0	0.00	33.40	8	7,273	0.11%
2022/06/01	9	33.99	2	34.70	33.90	7	7,222	0.10%
2022/05/31	0	0.00	13	34.44	34.10	-13	7,105	-0.18%
2022/05/30	5	34.20	6	34.09	34.20	-1	7,023	-0.01%
2022/05/27	1	33.70	0	0.00	33.50	1	6,976	0.01%
2022/05/26	12	34.23	5	34.15	33.95	7	6,926	0.10%
2022/05/25	36	34.25	5	34.54	33.85	31	6,836	0.45%
2022/05/24	0	0.00	7	34.24	34.00	-7	6,625	-0.11%
2022/05/23	17	34.03	19	34.08	33.75	-2	6,483	-0.03%
2022/05/20	34	33.47	9	33.35	33.30	25	6,281	0.40%
2022/05/19	0	0.00	5	32.65	32.45	-5	6,117	-0.08%
2022/05/18	80	32.84	3	32.90	32.80	77	6,131	1.26%
2022/05/17	168	32.63	8	32.66	32.50	160	6,135	2.61%	大買/鉅額交易
2022/05/16	3	31.75	0	0.00	31.95	3	6,090	0.05%
2022/05/12	0	0.00	30	31.70	31.15	-30	5,992	-0.50%
2022/05/10	5	32.80	9	31.98	33.60	-4	5,743	-0.07%
2022/05/09	10	32.53	3	33.10	32.55	7	5,606	0.12%
2022/05/06	10	32.55	0	0.00	32.50	10	5,441	0.18%
2022/05/05	14	32.64	0	0.00	32.50	14	5,378	0.26%
2022/05/04	1	32.50	0	0.00	32.25	1	5,328	0.02%
2022/05/03	12	33.67	10	32.73	32.85	2	5,266	0.04%
2022/04/29	0	0.00	1	33.20	33.20	-1	5,153	-0.02%
2022/04/28	1	33.00	2	33.20	33.20	-1	5,071	-0.02%
2022/04/27	1	33.60	1	33.05	33.25	0	4,986	0.00%
2022/04/26	8	35.13	7	33.70	34.20	1	4,794	0.02%
2022/04/25	0	0.00	12	34.46	34.20	-12	4,451	-0.27%
2022/04/22	7	34.15	32	34.16	34.70	-25	4,162	-0.60%
2022/04/21	28	33.30	6	33.38	32.80	22	3,836	0.57%
2022/04/20	6	34.28	2	34.20	33.80	4	3,651	0.11%
2022/04/19	1.1	33.94	2	33.90	34.00	-0.9	3,416	-0.03%
2022/04/18	5	33.53	3	33.53	33.50	2	3,197	0.06%
2022/04/15	21	33.28	4	33.34	33.75	17	2,960	0.57%
2022/04/14	25	32.39	63	32.19	32.30	-38	2,484	-1.53%
2022/04/13	36	30.93	2	30.78	30.85	34	2,029	1.68%
2022/04/12	25.1	30.35	15	30.61	30.70	10.1	1,866	0.54%
2022/04/11	33	30.00	1	30.10	29.80	32	1,758	1.82%
2022/04/08	10	29.30	0	0.00	29.30	10	1,654	0.60%
2022/03/18	0	0.00	2	29.55	29.55	-2	1,765	-0.11%
2022/03/17	0	0.00	6	29.51	29.50	-6	1,765	-0.34%
2022/03/15	1	29.20	0	0.00	29.00	1	1,762	0.06%
2022/03/14	2	29.30	0	0.00	29.30	2	1,770	0.11%
2022/03/11	1	29.55	0	0.00	29.40	1	1,804	0.06%
2022/03/09	0	0.00	1	29.15	29.25	-1	1,821	-0.05%
2022/03/08	1	28.70	41	28.77	28.75	-40	1,808	-2.21%
2022/03/07	6	29.68	0	0.00	29.55	6	1,761	0.34%
2022/03/03	1	30.20	0	0.00	29.95	1	1,782	0.06%
2022/03/02	3	29.90	25	30.01	30.15	-22	1,816	-1.21%
2022/03/01	76	30.15	3	30.10	30.05	73	1,838	3.97%
2022/02/25	5	29.50	0	0.00	29.55	5	1,820	0.27%
2022/02/24	2	29.50	0	0.00	29.45	2	1,850	0.11%
2022/02/23	1	29.80	1	29.95	29.90	0	1,868	0.00%
2022/02/22	1	29.65	6	29.75	29.95	-5	1,908	-0.26%
2022/02/18	0	0.00	2	30.10	30.15	-2	2,008	-0.10%
2022/02/16	19	29.61	0	0.00	29.45	19	2,102	0.90%
2022/02/15	2	29.30	0	0.00	29.35	2	2,122	0.09%
2022/02/14	2	29.20	0	0.00	29.25	2	2,127	0.09%
2022/02/11	0	0.00	3	29.60	29.60	-3	2,141	-0.14%
2022/02/10	11	29.78	0	0.00	29.65	11	2,169	0.51%
2022/02/08	0	29.70	0	0.00	29.70	0	2,206	0.00%
2022/01/26	5	29.05	40	29.05	29.10	-35	2,237	-1.56%
2022/01/25	5	29.20	100	28.99	29.05	-95	2,263	-4.20%
2022/01/24	0	0.00	0.1	29.45	29.35	-0.1	2,248	0.00%
2022/01/21	3	29.47	1	29.55	29.45	2	2,236	0.09%
2022/01/19	1	29.70	0	0.00	29.70	1	2,234	0.04%
2022/01/18	5	29.75	25.5	29.77	29.65	-20.5	2,228	-0.92%
2022/01/17	4	29.69	0	0.00	29.70	4	2,239	0.18%
2022/01/14	0	0.00	47	29.75	29.80	-47	2,257	-2.08%
2022/01/13	46.5	29.92	0	0.00	30.15	46.5	2,254	2.06%
2022/01/12	2	29.70	0	0.00	29.70	2	2,230	0.09%
2022/01/11	0	0.00	25	30.15	29.95	-25	2,228	-1.12%
2022/01/10	2	30.40	1	30.40	30.40	1	2,201	0.05%
2022/01/07	25	30.00	0	0.00	29.95	25	2,108	1.19%
2022/01/06	3	29.90	0	0.00	29.65	3	2,037	0.15%
2022/01/05	4	29.56	0	0.00	29.55	4	1,997	0.20%
2022/01/04	2	29.45	2	29.50	29.50	0	1,995	0.00%
2022/01/03	2	29.25	0	0.00	29.30	2	1,983	0.10%
2021/12/30	3	29.40	1	29.55	29.35	2	1,985	0.10%
2021/12/27	0	0.00	15.3	29.54	29.70	-15.3	1,915	-0.80%
2021/12/24	0	0.00	10	29.43	29.40	-10	1,908	-0.52%
2021/12/23	0	0.00	21	29.38	29.35	-21	1,926	-1.09%
2021/12/21	0	0.00	1	29.10	29.10	-1	1,921	-0.05%
2021/12/10	0	0.00	0	29.60	29.55	0	1,999	0.00%
2021/12/09	1	29.60	1	29.40	29.55	0	2,023	0.00%
2021/12/08	3	29.93	0	0.00	29.65	3	2,041	0.15%
2021/12/07	9	29.97	0	0.00	29.95	9	2,038	0.44%
2021/11/26	1	29.95	0	0.00	29.80	1	2,116	0.05%
2021/11/22	0	0.00	0.2	30.30	30.40	-0.2	1,998	-0.01%
2021/11/18	0	0.00	3	30.25	30.35	-3	1,928	-0.16%
2021/11/16	7	29.97	16	30.20	29.80	-9	1,794	-0.50%
2021/11/12	1	29.25	3	29.10	29.25	-2	1,622	-0.12%
2021/11/11	0.1	29.10	0	0.00	29.10	0.1	1,614	0.01%
2021/11/10	0	0.00	10	29.30	28.95	-10	1,709	-0.59%
2021/11/09	0	0.00	1	29.25	29.35	-1	1,728	-0.06%
2021/11/08	11	29.17	0	0.00	29.15	11	1,715	0.64%
2021/11/03	0	0.00	1	28.85	28.65	-1	1,774	-0.06%
2021/11/02	2	28.70	6	28.69	28.75	-4	1,772	-0.23%
2021/11/01	1	28.35	0	0.00	28.35	1	1,768	0.06%
2021/10/29	4	28.29	0	0.00	28.20	4	1,824	0.22%
2021/10/28	6	28.33	0	0.00	28.35	6	1,912	0.31%
2021/10/27	25.3	28.35	0	0.00	28.25	25.3	2,126	1.19%
2021/10/26	0	0.00	1	28.10	28.10	-1	2,138	-0.05%
2021/10/25	1	28.10	0	0.00	28.10	1	2,173	0.05%
2021/10/22	5	27.95	0	0.00	27.95	5	2,200	0.23%
2021/10/21	1	28.00	65.2	28.16	28.15	-64.2	2,230	-2.88%
2021/10/19	10	28.40	0	0.00	28.45	10	2,374	0.42%
2021/10/18	42	28.30	0	0.00	28.25	42	2,400	1.75%
2021/10/12	0	0.00	11	27.85	28.00	-11	2,482	-0.44%
2021/10/08	1	28.20	0	0.00	28.15	1	2,500	0.04%
2021/10/06	5	28.32	2	28.10	28.05	3	2,521	0.12%
2021/10/05	5	28.00	2	28.10	28.45	3	2,526	0.12%
2021/10/04	2	28.20	7.1	28.44	28.25	-5.1	2,547	-0.20%
2021/10/01	2	28.40	4	28.10	28.15	-2	2,552	-0.08%
2021/09/29	15.2	27.98	2	28.00	28.10	13.2	2,558	0.52%
2021/09/28	4	28.20	0	0.00	28.20	4	2,560	0.16%
2021/09/22	21	28.00	0	0.00	28.25	21	2,650	0.79%
2021/09/17	0	0.00	5	28.25	28.35	-5	2,882	-0.17%
2021/09/16	0	0.00	22.4	28.14	28.25	-22.4	2,897	-0.77%
2021/09/14	1	27.80	0	0.00	27.95	1	3,017	0.03%
2021/09/08	2	27.50	52	27.60	27.40	-50	3,401	-1.47%
2021/09/06	3	28.10	10	28.40	28.10	-7	3,378	-0.21%
2021/09/02	0	0.00	3	29.05	28.90	-3	3,334	-0.09%
2021/09/01	3	29.00	0	0.00	29.00	3	3,338	0.09%
2021/08/31	10	29.15	0	0.00	29.15	10	3,352	0.30%
2021/08/30	32.4	28.99	0	0.00	29.00	32.4	3,383	0.96%
2021/08/27	10	29.05	0	0.00	29.10	10	3,501	0.29%
2021/08/26	23	29.01	1	29.10	29.10	22	3,738	0.59%
2021/08/20	1	28.85	0	0.00	28.90	1	3,751	0.03%
2021/08/19	0	0.00	19	29.26	28.95	-19	3,743	-0.51%
2021/08/18	0	0.00	103	28.81	29.45	-103	3,722	-2.77%	大賣/鉅額交易
2021/08/17	0	0.00	2	29.28	29.30	-2	3,701	-0.05%
2021/08/16	4	30.06	3	30.42	29.45	1	3,687	0.03%
2021/08/13	5	30.35	0	0.00	30.20	5	3,583	0.14%
2021/08/12	0	0.00	5	30.30	30.25	-5	3,542	-0.14%
2021/08/11	10	30.60	6	30.41	29.95	4	3,535	0.11%
2021/08/10	2	30.08	11	30.02	30.20	-9	3,511	-0.26%
2021/08/09	0	0.00	1	30.10	30.00	-1	3,526	-0.03%
2021/08/06	1	29.55	0	0.00	29.80	1	3,516	0.03%
2021/08/05	7	29.63	1	29.55	29.70	6	3,543	0.17%
2021/08/04	6	29.85	7	30.00	29.85	-1	3,632	-0.03%
2021/08/03	1	30.35	7	30.91	30.50	-6	3,618	-0.17%
2021/08/02	19	30.78	1	30.75	30.90	18	3,548	0.51%
2021/07/29	3	30.00	0	0.00	30.00	3	3,343	0.09%
2021/07/28	0	0.00	2	29.70	29.80	-2	3,342	-0.06%
2021/07/27	2	30.05	1	30.05	30.00	1	3,385	0.03%
2021/07/26	2	29.95	3	29.98	29.85	-1	3,374	-0.03%
2021/07/23	75	29.57	2	29.75	29.55	73	3,343	2.18%
2021/07/21	0	0.00	51	28.70	28.65	-51	3,365	-1.52%
2021/07/16	18	29.10	0	0.00	29.10	18	3,742	0.48%
2021/07/15	3	28.65	0	0.00	28.65	3	3,764	0.08%
2021/07/14	0	0.00	2	28.80	28.65	-2	3,870	-0.05%
2021/07/13	57	28.77	0	0.00	28.55	57	4,110	1.39%
2021/07/09	0	0.00	1	28.65	28.55	-1	4,213	-0.02%
2021/07/07	5	28.95	54	28.89	28.85	-49	4,283	-1.14%
2021/07/06	0	0.00	0.1	29.10	29.00	-0.1	4,282	0.00%
2021/07/05	0	0.00	6	28.80	28.95	-6	4,284	-0.14%
2021/07/02	0	0.00	17	28.94	28.90	-17	4,283	-0.40%
2021/07/01	6	29.01	0	0.00	29.00	6	4,276	0.14%
2021/06/30	2	29.15	8	29.21	29.15	-6	4,275	-0.14%
2021/06/29	35	29.28	0	0.00	29.10	35	4,272	0.82%
2021/06/28	8	29.82	4	30.30	29.65	4	4,246	0.09%
2021/06/25	11	29.76	0	0.00	29.50	11	4,015	0.27%
2021/06/24	4	29.68	0	0.00	29.75	4	4,006	0.10%
2021/06/23	12	29.83	2	30.25	29.70	10	3,958	0.25%
2021/06/22	49	29.73	9	30.44	29.85	40	3,860	1.04%
2021/06/21	0	0.00	27.8	28.85	29.55	-27.8	3,570	-0.78%
2021/06/18	1	29.10	44	29.20	29.20	-43	3,472	-1.24%
2021/06/17	0	0.00	4	28.65	28.85	-4	3,433	-0.12%
2021/06/16	0	0.00	13	28.58	28.50	-13	3,456	-0.38%
2021/06/15	0	0.00	83	28.59	28.60	-83	3,456	-2.40%
2021/06/11	5	28.80	0	0.00	28.75	5	3,427	0.15%
2021/06/10	22	29.05	1	28.90	28.80	21	3,441	0.61%
2021/06/09	29	29.02	0	0.00	29.20	29	3,429	0.85%
2021/06/07	6	28.83	2	28.93	29.00	4	3,438	0.12%
2021/06/04	2	30.30	5	30.45	29.30	-3	3,439	-0.09%
2021/06/03	38	28.91	12	29.75	29.90	26	3,338	0.78%
2021/06/02	53	27.95	6	27.80	27.90	47	3,139	1.50%
2021/06/01	1	27.75	0	0.00	27.85	1	3,156	0.03%
2021/05/28	1	27.60	9	27.65	27.65	-8	3,238	-0.25%
2021/05/25	0	0.00	24	27.50	27.45	-24	3,897	-0.62%
2021/05/24	0	0.00	1	27.20	27.40	-1	3,920	-0.03%
2021/05/21	1	27.00	0	0.00	26.90	1	3,944	0.03%
2021/05/20	10	27.00	22	26.67	26.60	-12	3,972	-0.30%
2021/05/19	0	0.00	5	26.70	26.85	-5	3,980	-0.13%
2021/05/18	1	26.70	0	0.00	26.85	1	3,980	0.03%
2021/05/17	0	0.00	2	25.95	25.60	-2	3,973	-0.05%
2021/05/14	0	0.00	26	26.59	26.60	-26	3,929	-0.66%
2021/05/13	4	26.38	48	26.43	26.35	-44	3,904	-1.13%
2021/05/12	92	27.32	2	27.60	26.50	90	3,863	2.33%
2021/05/11	10	28.51	56	28.07	28.00	-46	3,754	-1.23%
2021/05/10	8	28.75	24	28.65	28.70	-16	3,714	-0.43%
2021/05/07	12	28.63	43	28.48	28.60	-31	3,706	-0.84%
2021/05/06	0	0.00	61.3	28.60	28.40	-61.3	3,709	-1.65%
2021/05/05	3	28.70	122	28.43	28.40	-119	3,687	-3.23%	大賣/鉅額交易
2021/05/04	4	28.45	2	28.58	28.50	2	3,672	0.05%
2021/05/03	1	29.80	0	0.00	29.55	1	3,600	0.03%
2021/04/29	10	30.10	0	0.00	30.05	10	3,610	0.28%
2021/04/28	0	0.00	20	30.00	30.00	-20	3,573	-0.56%
2021/04/27	2	30.50	8	30.53	30.30	-6	3,541	-0.17%
2021/04/26	0	0.00	2	30.80	30.75	-2	3,499	-0.06%
2021/04/23	1	30.55	2	30.75	30.70	-1	3,442	-0.03%
2021/04/22	4.3	31.51	2	31.25	30.50	2.3	3,378	0.07%
2021/04/21	1	30.20	0	0.00	30.30	1	3,153	0.03%
2021/04/20	0	0.00	32	30.68	30.45	-32	3,118	-1.03%
2021/04/19	36	30.57	19.1	30.63	31.10	16.9	3,048	0.55%
2021/04/16	0	0.00	10	29.67	29.75	-10	2,815	-0.36%
2021/04/15	2	29.55	0	0.00	29.55	2	2,786	0.07%
2021/04/14	2	29.23	4	28.99	29.20	-2	2,739	-0.07%
2021/04/13	1	28.75	0	28.75	28.75	1	2,694	0.04%
2021/04/12	2	28.80	0	0.00	28.80	2	2,694	0.07%
2021/04/08	129	29.00	60	28.95	29.00	69	2,760	2.50%	大買/
2021/04/06	10	28.90	11.4	28.88	28.95	-1.4	2,763	-0.05%
2021/04/01	4	28.80	16	28.75	28.80	-12	2,767	-0.43%
2021/03/31	2	28.88	1	28.85	28.85	1	2,749	0.04%
2021/03/30	1	29.00	1	29.00	29.05	0	2,743	0.00%
2021/03/29	0	0.00	2	29.08	29.15	-2	2,731	-0.07%
2021/03/26	0	0.00	2	29.20	29.30	-2	2,761	-0.07%
2021/03/24	77	29.28	4	29.30	29.35	73	2,894	2.52%
2021/03/23	0	0.00	2.5	29.06	29.10	-2.5	2,893	-0.09%
2021/03/22	2	29.10	10	29.05	29.00	-8	2,929	-0.27%
2021/03/19	56	29.23	80	28.97	29.05	-24	2,901	-0.83%
2021/03/18	33	29.40	6	29.38	29.25	27	2,874	0.94%
2021/03/17	0	0.00	26	29.33	29.30	-26	2,872	-0.91%
2021/03/16	28.1	29.57	33	29.47	29.30	-4.9	2,877	-0.17%
2021/03/15	41	29.39	0	0.00	29.50	41	2,873	1.43%
2021/03/12	0	0.00	2	29.15	29.10	-2	2,869	-0.07%
2021/03/11	10	29.30	0	0.00	29.30	10	2,870	0.35%
2021/03/10	16	29.45	50	29.35	29.35	-34	2,877	-1.18%
2021/03/09	45	29.74	5	29.60	29.75	40	2,850	1.40%
2021/03/08	11	29.91	29	29.95	29.95	-18	2,837	-0.63%
2021/03/05	0	0.00	71	29.83	29.75	-71	2,814	-2.52%
2021/03/04	100	29.97	31	29.70	30.00	69	2,795	2.47%
2021/03/03	1	29.70	82	29.69	29.70	-81	2,756	-2.94%
2021/03/02	2	30.03	30	30.11	29.70	-28	2,725	-1.03%
2021/02/26	20	30.19	4	30.11	30.30	16	2,564	0.62%
2021/02/25	6	29.14	50	29.48	29.55	-44	2,295	-1.92%
2021/02/24	36	28.74	4	28.80	28.35	32	2,119	1.51%
2021/02/23	104	28.55	0	0.00	28.60	104	2,105	4.94%	大買/鉅額交易
2021/02/19	0	0.00	10	27.67	27.85	-10	2,109	-0.47%
2021/02/18	0	0.00	9	27.65	27.80	-9	2,106	-0.43%
2021/02/04	20	27.35	0	0.00	27.40	20	2,090	0.96%
2021/01/29	60	27.30	60	27.25	27.15	0	2,150	0.00%
2021/01/27	10	27.60	0	0.00	27.55	10	2,117	0.47%
2021/01/26	0	0.00	86	27.62	27.50	-86	2,120	-4.06%
2021/01/25	15	27.91	0	0.00	27.95	15	2,114	0.71%
2021/01/22	22	28.21	0	0.00	28.20	22	2,125	1.04%
2021/01/21	0	0.00	6	27.38	27.55	-6	2,086	-0.29%
2021/01/20	1	27.30	1	27.50	27.25	0	2,085	0.00%
2021/01/19	55	28.03	0	0.00	27.60	55	2,053	2.68%
2021/01/15	4	28.00	0	0.00	27.90	4	2,036	0.20%
2021/01/14	4	28.05	0	0.00	28.05	4	2,011	0.20%
2021/01/13	0	0.00	0	28.25	28.20	0	1,986	0.00%
2021/01/12	1	28.50	128	28.52	28.10	-127	1,963	-6.47%	大賣/鉅額交易
2021/01/11	5	28.70	0	0.00	28.70	5	1,924	0.26%
2021/01/08	144.6	28.81	0	0.00	28.70	144.6	1,908	7.58%	大買/鉅額交易
2021/01/07	5	28.60	0	0.00	28.70	5	1,893	0.26%
2021/01/06	5	28.92	2	29.25	28.85	3	1,869	0.16%
2021/01/05	0.1	29.45	0	0.00	29.15	0.1	1,829	0.01%
2021/01/04	2	29.55	0	0.00	29.45	2	1,815	0.11%
2020/12/30	10	28.80	4	29.00	29.05	6	1,713	0.35%
2020/12/29	20	29.03	0	0.00	29.05	20	1,703	1.17%
2020/12/23	0	0.00	1	28.40	28.70	-1	1,647	-0.06%
2020/12/21	2	29.45	0	0.00	29.45	2	1,672	0.12%
2020/12/18	52	28.98	0	0.00	29.10	52	1,601	3.25%
2020/12/17	5	28.58	0	0.00	28.60	5	1,561	0.32%
2020/12/16	2	28.63	0	0.00	28.85	2	1,580	0.13%
2020/12/14	2	28.30	24.5	28.00	28.30	-22.5	1,557	-1.45%
2020/12/11	0	0.00	78	28.07	28.05	-78	1,567	-4.98%
2020/12/10	2	28.30	24	28.37	28.25	-22	1,562	-1.41%
2020/12/09	30	28.52	61	28.45	28.60	-31	1,578	-1.96%
2020/12/08	0	0.00	15	28.69	28.60	-15	1,590	-0.94%
2020/12/07	0	0.00	20	29.09	28.85	-20	1,616	-1.24%
2020/12/04	20	29.12	1	29.05	29.10	19	1,630	1.17%
2020/12/01	5	28.50	0	0.00	28.55	5	1,732	0.29%
2020/11/24	0	0.00	12	28.70	28.60	-12	2,891	-0.42%
2020/11/20	0	0.00	2.1	28.77	28.90	-2.1	2,889	-0.07%
2020/11/19	0	0.00	1.1	29.00	29.00	-1.1	2,900	-0.04%
2020/11/11	0	0.00	5	28.25	28.55	-5	3,143	-0.16%
2020/11/10	0	0.00	2	28.60	28.30	-2	3,128	-0.06%
2020/11/05	0.5	28.00	5	27.80	27.75	-4.5	3,132	-0.14%
2020/11/03	5	28.00	0	0.00	27.90	5	3,197	0.16%
2020/11/02	0	0.00	2	27.73	27.75	-2	3,208	-0.06%
2020/10/30	5	27.45	0.1	27.30	27.40	4.9	3,214	0.15%
2020/10/28	0	0.00	3	27.65	27.65	-3	3,227	-0.09%
2020/10/23	0	0.00	20	27.83	27.85	-20	3,230	-0.62%
2020/10/13	0	0.00	9	28.20	28.20	-9	3,337	-0.27%
2020/10/08	1	28.55	0	0.00	28.80	1	3,373	0.03%
2020/10/07	0	0.00	1	28.70	28.80	-1	3,381	-0.03%
2020/09/30	0	0.00	1	28.40	28.35	-1	3,523	-0.03%
2020/09/25	2	28.00	4	28.00	28.00	-2	3,669	-0.05%
2020/09/24	4	28.38	0	0.00	28.05	4	3,668	0.11%
2020/09/22	12	29.40	2	29.35	29.30	10	3,629	0.28%
2020/09/21	3	30.05	2	29.90	29.80	1	3,627	0.03%
2020/09/18	0	0.00	1	29.75	29.80	-1	3,612	-0.03%
2020/09/17	10	29.70	10	29.55	29.55	0	3,641	0.00%
2020/09/16	6	29.63	2	29.60	29.75	4	3,732	0.11%
2020/09/15	22	29.54	7	29.59	29.55	15	3,759	0.40%
2020/09/14	18	29.48	2	29.40	29.40	16	3,766	0.42%
2020/09/10	1	29.90	1	29.90	29.85	0	3,733	0.00%
2020/09/09	132	30.00	0	0.00	30.00	132	3,708	3.56%	大買/鉅額交易
2020/09/08	160	30.31	2	30.43	30.25	158	3,685	4.29%	大買/鉅額交易
2020/09/07	1	30.40	0	0.00	30.40	1	3,680	0.03%
2020/09/04	7	30.24	0	0.00	30.25	7	3,677	0.19%
2020/09/02	4	30.65	3	30.55	30.85	1	3,597	0.03%
2020/09/01	31	31.92	20.2	31.57	31.20	10.8	3,539	0.31%
2020/08/31	29	31.15	20	31.92	32.00	9	3,278	0.27%
2020/08/28	80	28.89	1	29.00	29.10	79	2,640	2.99%
2020/08/27	33	28.61	100	28.50	28.70	-67	2,584	-2.59%
2020/08/26	1	28.55	1	28.60	28.70	0	2,581	0.00%
2020/08/24	31	28.55	0	0.00	28.55	31	2,583	1.20%
2020/08/21	62	28.00	0	0.00	28.05	62	2,607	2.38%
2020/08/20	26	27.87	106	27.90	27.75	-80	2,621	-3.05%	大賣/
2020/08/19	19	28.94	0	0.00	28.85	19	2,558	0.74%
2020/08/18	31	28.33	0	0.00	28.10	31	2,486	1.25%
2020/08/17	68	28.46	1	28.20	28.40	67	2,503	2.68%
2020/08/14	1	27.60	2	27.45	27.60	-1	2,506	-0.04%
2020/08/12	0	0.00	1.1	27.55	27.40	-1.1	2,542	-0.04%
2020/08/06	1	26.95	8	26.90	26.95	-7	2,485	-0.28%
2020/08/05	2	27.00	0	0.00	26.95	2	2,485	0.08%
2020/07/30	0	0.00	20	26.70	26.75	-20	2,535	-0.79%
2020/07/29	20	27.00	0	0.00	26.90	20	2,571	0.78%
2020/07/28	1	26.55	0	0.00	26.55	1	2,579	0.04%
2020/07/27	5	27.00	3	27.30	26.95	2	2,591	0.08%
2020/07/24	1	27.95	3	27.75	27.65	-2	2,582	-0.08%
2020/07/22	1	28.10	0	0.00	28.10	1	2,608	0.04%
2020/07/17	0.1	28.20	2	28.25	28.00	-1.9	2,608	-0.07%
2020/07/16	2	28.20	1	28.20	28.20	1	2,620	0.04%
2020/07/13	1	27.85	0	0.00	27.80	1	2,631	0.04%
2020/07/10	0	0.00	1	28.10	27.80	-1	2,631	-0.04%
2020/07/08	0	0.00	1	29.65	29.75	-1	2,560	-0.04%
2020/07/01	0	0.00	1	29.75	29.80	-1	2,481	-0.04%
2020/06/29	0	0.00	1	29.65	29.75	-1	2,486	-0.04%
2020/06/24	1	29.95	0	0.00	29.95	1	2,482	0.04%
2020/06/23	0	0.00	2	30.50	30.35	-2	2,480	-0.08%
2020/06/22	4	29.93	0	0.00	29.75	4	2,427	0.16%
2020/06/16	1	29.55	0	0.00	29.70	1	2,500	0.04%
2020/06/15	1	29.30	3	29.20	29.15	-2	2,623	-0.08%
2020/06/12	1	28.85	0	0.00	29.10	1	2,646	0.04%
2020/06/11	0	0.00	9	29.48	29.25	-9	2,687	-0.33%
2020/06/10	0	0.00	9	29.91	29.85	-9	2,692	-0.33%
2020/06/09	2	29.90	0	0.00	29.80	2	2,762	0.07%
2020/06/08	1	30.50	0	0.00	30.30	1	2,787	0.04%
2020/06/05	0	0.00	10	30.10	30.20	-10	2,759	-0.36%
2020/06/04	0	0.00	5	29.90	29.55	-5	2,757	-0.18%
2020/06/01	2	29.50	0	0.00	29.50	2	2,846	0.07%
2020/05/29	2	29.35	0	0.00	29.30	2	2,836	0.07%
2020/05/22	0	0.00	10	28.58	28.55	-10	2,906	-0.34%
2020/05/18	0	0.00	2	27.68	27.75	-2	2,885	-0.07%
2020/05/13	2	27.85	2	27.80	27.85	0	2,911	0.00%
2020/05/12	2	27.50	0	0.00	27.60	2	2,909	0.07%
2020/05/11	2	27.65	1	27.65	27.70	1	2,942	0.03%
2020/05/06	2	28.15	10	28.11	28.15	-8	2,952	-0.27%
2020/05/05	0	0.00	44	28.48	28.70	-44	2,967	-1.48%
2020/04/30	0	0.00	2	28.63	28.70	-2	3,020	-0.07%
2020/04/29	1	28.10	0	0.00	28.05	1	3,066	0.03%
2020/04/28	5	28.00	0	0.00	27.85	5	3,121	0.16%
2020/04/27	0	0.00	1	27.55	27.65	-1	3,276	-0.03%
2020/04/24	0	0.00	20	26.76	26.90	-20	3,326	-0.60%
2020/04/23	20	26.92	0	0.00	26.85	20	3,370	0.59%
2020/04/20	55	27.80	0	0.00	27.80	55	3,541	1.55%
2020/04/17	55	27.65	0	0.00	27.75	55	4,042	1.36%
2020/04/16	6	27.60	0	0.00	27.65	6	4,198	0.14%
2020/04/15	30	28.35	16	28.30	28.40	14	4,255	0.33%
2020/04/14	5	27.75	82	27.82	28.10	-77	4,358	-1.77%
2020/04/13	15	27.78	0	0.00	27.65	15	4,434	0.34%
2020/04/10	8	27.77	0	0.00	27.70	8	4,619	0.17%
2020/04/09	50	27.99	12	27.86	27.95	38	4,817	0.79%
2020/04/08	67	27.68	10	27.35	27.80	57	5,048	1.13%
2020/04/07	12	26.84	22	26.80	26.85	-10	5,648	-0.18%
2020/04/06	10	26.38	0	0.00	26.35	10	5,799	0.17%
2020/03/31	74	26.75	40	26.73	26.65	34	5,923	0.57%
2020/03/27	25	26.97	0	0.00	26.65	25	6,254	0.40%
2020/03/26	22	26.62	0	0.00	26.55	22	6,567	0.33%
2020/03/25	144	26.81	50	26.68	26.50	94	6,557	1.43%	大買/
2020/03/24	112	26.27	1	26.30	26.10	111	6,581	1.69%	大買/鉅額交易
2020/03/23	1	25.85	10	25.70	26.00	-9	6,688	-0.13%
2020/03/20	10	27.32	3	27.50	26.95	7	6,707	0.10%
2020/03/19	18	25.53	2	26.03	26.50	16	6,654	0.24%
2020/03/18	37	26.84	15	26.71	26.80	22	6,527	0.34%
2020/03/17	22	26.79	13	26.57	26.95	9	6,497	0.14%
2020/03/16	2	27.50	26	27.40	27.45	-24	6,435	-0.37%
2020/03/13	50	27.12	24	26.90	27.65	26	6,381	0.41%
2020/03/12	3	28.68	3	28.85	28.80	0	6,274	0.00%
2020/03/11	0	0.00	20	29.60	29.55	-20	6,208	-0.32%
2020/03/10	33	29.06	3	28.95	29.45	30	6,207	0.48%
2020/03/09	27	29.72	14	30.80	29.70	13	6,162	0.21%
2020/03/06	32	30.95	33	30.88	30.90	-1	6,071	-0.02%
2020/03/05	0	0.00	65	31.18	31.15	-65	6,069	-1.07%
2020/03/04	12	31.00	0	0.00	31.00	12	6,069	0.20%
2020/03/03	7	31.17	0	0.00	31.15	7	6,058	0.12%
2020/03/02	232	31.03	0	0.00	31.00	232	6,044	3.84%	大買/鉅額交易
2020/02/27	19	31.52	61	31.41	31.35	-42	5,990	-0.70%
2020/02/26	15	31.36	0	0.00	31.70	15	5,938	0.25%
2020/02/25	32	31.37	80	31.39	31.55	-48	5,905	-0.81%
2020/02/24	12	31.93	19	32.25	31.85	-7	5,835	-0.12%
2020/02/21	13	32.62	1	32.60	32.60	12	5,738	0.21%
2020/02/20	10	32.80	0	0.00	32.75	10	5,715	0.17%
2020/02/19	75	32.86	4	32.96	32.95	71	5,686	1.25%
2020/02/18	1	32.65	0	0.00	32.65	1	5,659	0.02%
2020/02/14	1	32.85	0	0.00	32.90	1	5,617	0.02%
2020/02/13	1	32.90	1	32.95	32.95	0	5,599	0.00%
2020/02/12	1	32.95	0	0.00	32.85	1	5,596	0.02%
2020/02/11	1	32.95	0	0.00	32.95	1	5,543	0.02%
2020/02/10	2	32.50	0	0.00	32.65	2	5,518	0.04%
2020/02/07	1	33.00	5	32.98	33.00	-4	5,487	-0.07%
2020/02/06	0	0.00	12	33.45	33.45	-12	5,439	-0.22%
2020/02/05	5	33.20	3	33.60	33.30	2	5,406	0.04%
2020/02/04	0	0.00	5	33.55	33.55	-5	5,351	-0.09%
2020/01/30	4	33.41	0	0.00	33.30	4	5,112	0.08%
2020/01/20	1	34.90	12	35.00	34.95	-11	4,941	-0.22%
2020/01/17	2	34.80	5	34.75	34.75	-3	4,869	-0.06%
2020/01/16	0	0.00	7	34.71	34.75	-7	4,822	-0.15%
2020/01/15	5	34.62	0	0.00	34.60	5	4,798	0.10%
2020/01/14	5	34.67	0	0.00	34.45	5	4,731	0.11%
2020/01/13	99.1	35.85	73	35.00	34.75	26.1	4,620	0.56%
2020/01/10	3	34.82	0	0.00	34.75	3	4,117	0.07%
2020/01/09	3	34.43	0	0.00	34.30	3	3,935	0.08%
2020/01/08	14	34.49	1	34.75	34.30	13	3,847	0.34%
2020/01/07	26	34.71	0	0.00	34.75	26	3,711	0.70%
2020/01/06	9	34.91	17	35.10	35.00	-8	3,631	-0.22%
2020/01/03	12	35.18	42	35.14	35.05	-30	3,437	-0.87%
2020/01/02	13	35.67	18	35.60	35.85	-5	3,225	-0.16%
2019/12/31	7	35.11	39	34.61	35.90	-32	2,963	-1.08%
2019/12/30	43	33.48	19	33.46	33.50	24	2,327	1.03%
2019/12/27	3	32.77	0	0.00	32.50	3	2,156	0.14%
2019/12/26	8	33.10	0	0.00	32.85	8	2,051	0.39%
2019/12/25	7.5	32.92	0	0.00	32.90	7.5	1,984	0.38%
2019/12/24	17	32.95	12	33.33	32.95	5	1,895	0.26%
2019/12/23	30	33.15	10	33.14	33.10	20	1,654	1.21%
2019/12/20	2	31.50	0	0.00	31.60	2	1,312	0.15%
2019/12/19	7	31.60	3	31.83	31.50	4	1,299	0.31%
2019/12/18	5	32.25	0	0.00	32.10	5	1,240	0.40%
2019/12/17	2	31.85	0	0.00	31.60	2	1,091	0.18%
2019/12/13	0	0.00	3	31.12	31.20	-3	1,050	-0.29%
2019/12/12	0	0.00	1	31.20	31.15	-1	1,042	-0.10%
2019/12/11	0	0.00	1	31.20	31.15	-1	1,060	-0.09%
2019/12/10	1	31.25	0	0.00	31.25	1	1,053	0.09%
2019/12/06	0	0.00	1	31.25	31.25	-1	1,053	-0.09%
2019/12/05	0	0.00	1	31.20	31.20	-1	1,056	-0.09%
2019/12/03	1	31.45	0	0.00	31.35	1	1,010	0.10%
2019/12/02	0	0.00	3	31.70	31.60	-3	976	-0.31%
2019/11/22	2	31.83	0	0.00	31.80	2	971	0.21%
2019/11/18	10	31.90	0	0.00	31.80	10	1,036	0.96%
2019/11/15	0	0.00	2	31.90	31.90	-2	1,051	-0.19%
2019/11/13	0	0.00	1	31.85	31.85	-1	1,082	-0.09%
2019/11/06	6	31.90	0	0.00	31.95	6	1,118	0.54%
2019/11/05	6	31.90	26	31.95	31.85	-20	1,117	-1.79%
2019/10/28	0	0.00	1	31.75	31.80	-1	1,133	-0.09%
2019/10/21	1	31.55	0	0.00	31.50	1	1,205	0.08%
2019/10/15	0	0.00	1	31.65	31.80	-1	1,172	-0.09%
2019/10/09	0	0.00	3	31.87	31.75	-3	1,174	-0.26%
2019/10/08	0	0.00	0.1	32.10	32.00	-0.1	1,179	-0.01%
2019/10/04	1	32.15	0	0.00	32.20	1	1,212	0.08%
2019/09/27	0	0.00	1	32.20	32.25	-1	1,427	-0.07%
2019/09/26	4	32.81	0	0.00	32.70	4	1,471	0.27%
2019/09/25	1	32.45	0	0.00	32.65	1	1,560	0.06%
2019/09/23	0	0.00	10	32.25	32.25	-10	1,590	-0.63%
2019/09/18	2	32.05	0	0.00	32.00	2	1,714	0.12%
2019/09/16	1	31.50	0	0.00	31.50	1	1,757	0.06%
2019/09/11	2	31.78	0	0.00	31.75	2	1,782	0.11%
2019/09/06	1	31.90	1	32.00	32.00	0	1,794	0.00%
2019/08/30	9	31.98	0	0.00	31.45	9	1,938	0.46%
2019/08/27	1	32.40	10	32.40	32.35	-9	1,949	-0.46%
2019/08/26	0	0.00	2	32.30	32.30	-2	1,999	-0.10%
2019/08/23	1	32.55	1	32.55	32.45	0	2,056	0.00%
2019/08/21	2	33.10	0	0.00	32.85	2	2,064	0.10%
2019/08/20	1	32.30	0	0.00	32.30	1	2,045	0.05%
2019/08/19	0	0.00	11	32.31	32.65	-11	2,036	-0.54%
2019/08/15	0	0.00	6	31.27	31.40	-6	2,002	-0.30%
2019/08/12	10	32.20	0	0.00	31.95	10	1,991	0.50%
2019/08/08	0	0.00	2	31.80	31.95	-2	1,968	-0.10%
2019/08/07	0	0.00	2	31.65	31.60	-2	1,970	-0.10%
2019/08/06	1	31.35	0	0.00	31.40	1	1,991	0.05%
2019/08/05	0	0.00	4	31.66	31.70	-4	1,979	-0.20%
2019/08/02	1	31.80	4	31.70	31.75	-3	1,987	-0.15%
2019/07/25	3	32.02	0	0.00	31.95	3	1,970	0.15%
2019/07/24	6	32.30	0	0.00	32.30	6	1,944	0.31%
2019/07/23	1	32.20	0	0.00	32.30	1	1,932	0.05%
2019/07/22	2	32.78	5.2	32.65	32.65	-3.2	1,927	-0.17%
2019/07/17	0	0.00	2	32.88	32.85	-2	1,946	-0.10%
2019/07/16	5	32.70	1	32.75	32.75	4	1,947	0.21%
2019/07/15	0.3	33.00	0	0.00	32.75	0.3	1,940	0.02%
2019/07/11	3	33.00	0	0.00	33.00	3	1,964	0.15%
2019/07/10	17	32.91	40	32.85	32.80	-23	1,982	-1.16%
2019/07/09	1	33.30	8	33.48	33.30	-7	1,992	-0.35%
2019/07/08	0	0.00	32	34.31	34.40	-32	1,968	-1.63%
2019/07/02	17	34.60	0	0.00	33.60	17	1,844	0.92%
2019/07/01	30	34.02	0	0.00	34.20	30	1,738	1.73%
2019/06/28	0	0.00	4	33.95	33.80	-4	1,710	-0.23%
2019/06/19	26	33.11	0	0.00	33.05	26	1,571	1.65%
2019/06/18	20	32.84	0	0.00	32.90	20	1,567	1.28%
2019/06/17	1	32.60	0	0.00	32.75	1	1,585	0.06%
2019/06/13	0.1	32.60	0	0.00	32.60	0.1	1,640	0.01%
2019/06/11	1	32.80	1	32.70	32.55	0	1,710	0.00%
2019/06/10	3	33.60	20	33.35	33.45	-17	1,780	-0.95%
2019/06/05	2	32.65	0	0.00	32.65	2	1,747	0.11%
2019/06/04	0	0.00	1	32.70	32.70	-1	1,764	-0.06%
2019/05/31	0	0.00	1	32.60	32.45	-1	1,813	-0.06%
2019/05/30	1	31.95	1	32.40	32.55	0	1,776	0.00%
2019/05/23	0	0.00	10	31.55	31.60	-10	1,750	-0.57%
2019/05/21	0	0.00	1	31.55	31.55	-1	1,773	-0.06%
2019/05/20	1	31.60	0	0.00	31.50	1	1,803	0.06%
2019/05/16	0	0.00	2	30.80	30.95	-2	1,815	-0.11%
2019/05/15	0	0.00	1	30.50	30.60	-1	1,837	-0.05%
2019/05/13	2	30.63	0	0.00	30.55	2	1,861	0.11%
2019/05/10	10	30.55	0	0.00	30.50	10	1,916	0.52%
2019/05/08	1	31.35	0	0.00	31.10	1	2,004	0.05%
2019/05/03	0	0.00	10	31.70	31.75	-10	2,242	-0.45%
2019/04/30	6	31.30	0	0.00	31.35	6	2,298	0.26%
2019/04/29	0	0.00	2	31.30	31.30	-2	2,299	-0.09%
2019/04/26	10	30.95	2	31.20	31.00	8	2,308	0.35%
2019/04/16	0	0.00	1	31.50	31.40	-1	2,298	-0.04%
2019/04/11	1	31.40	0	0.00	31.40	1	2,212	0.05%
2019/04/09	2	31.38	0	0.00	31.35	2	2,232	0.09%
2019/04/08	0	0.00	3	31.73	31.80	-3	2,198	-0.14%
2019/03/25	1	31.65	0	0.00	31.80	1	2,154	0.05%
2019/03/15	10	32.10	0	0.00	32.20	10	2,039	0.49%
2019/03/14	4	31.65	0	0.00	31.75	4	2,005	0.20%
2019/03/13	1	32.95	5	32.28	32.10	-4	1,948	-0.21%
2019/03/12	0	0.00	4	33.58	33.35	-4	1,838	-0.22%
2019/03/11	12	33.70	0	0.00	33.75	12	1,817	0.66%
2019/03/06	1.3	33.73	83.2	33.85	33.60	-81.9	1,800	-4.55%
2019/03/05	7	33.49	36.3	33.40	33.50	-29.3	1,766	-1.66%
2019/03/04	0	0.00	111	33.42	33.50	-111	1,759	-6.31%	大賣/鉅額交易
2019/02/27	0.2	33.25	54.9	33.21	33.35	-54.7	1,754	-3.11%
2019/02/26	2	33.85	113	33.81	33.70	-111	1,745	-6.36%	大賣/鉅額交易
2019/02/25	0	0.00	23	33.95	34.00	-23	1,750	-1.31%
2019/02/19	1	34.25	2	34.28	33.85	-1	1,818	-0.05%
2019/02/15	0	0.00	1	33.50	33.20	-1	1,775	-0.06%
2019/02/13	1.3	33.99	1	33.95	33.80	0.3	1,735	0.02%
2019/02/11	1	34.55	0	0.00	34.55	1	1,676	0.06%
2019/01/30	0	0.00	2	33.90	33.90	-2	1,616	-0.12%
2019/01/29	0	0.00	4	34.50	33.65	-4	1,583	-0.25%
2019/01/28	2.5	34.07	20	34.00	34.05	-17.5	1,485	-1.18%
2019/01/24	2	33.28	1	33.15	33.20	1	1,340	0.07%
2019/01/23	0	0.00	1	32.35	32.90	-1	1,231	-0.08%
2019/01/17	2	31.85	0	0.00	31.85	2	1,224	0.16%
2019/01/15	2	32.05	3	32.10	32.15	-1	1,236	-0.08%
2019/01/14	0	0.00	1	31.85	31.85	-1	1,210	-0.08%
2019/01/11	1	31.40	0	0.00	31.50	1	1,208	0.08%
2019/01/04	1	30.45	0	0.00	30.45	1	1,232	0.08%
2019/01/03	1	30.95	10	31.15	30.80	-9	1,272	-0.71%
2019/01/02	1	31.00	1	31.50	31.05	0	1,271	0.00%
2018/12/28	0	0.00	1	30.45	30.70	-1	1,251	-0.08%
2018/12/27	1	30.45	0	0.00	30.45	1	1,267	0.08%
2018/12/25	1	30.35	3	30.30	30.30	-2	1,363	-0.15%
2018/12/24	0	0.00	1	30.60	30.55	-1	1,356	-0.07%
2018/12/20	1	29.75	0	0.00	29.80	1	1,349	0.07%
2018/12/17	3	30.23	0	0.00	30.50	3	1,358	0.22%
2018/11/22	0	0.00	21	29.86	30.00	-21	1,252	-1.68%
2018/11/21	0	0.00	10	29.60	29.50	-10	1,230	-0.81%
2018/11/16	1	28.55	1	29.70	29.70	0	1,163	0.00%
2018/11/13	2	28.25	2	28.28	28.45	0	1,103	0.00%
2018/11/09	1	28.35	0	0.00	28.35	1	1,120	0.09%
2018/11/05	3	28.53	0	0.00	28.35	3	1,165	0.26%
2018/10/29	1	27.85	0	0.00	28.10	1	1,153	0.09%
2018/10/26	0	0.00	15.6	28.21	28.30	-15.6	1,126	-1.38%
2018/10/25	11	28.25	0	0.00	28.50	11	1,104	1.00%
2018/10/23	0	0.00	8	29.05	29.05	-8	1,053	-0.76%
2018/10/22	5	29.15	0	0.00	29.10	5	1,056	0.47%
2018/10/17	20	29.45	0	0.00	29.25	20	1,078	1.85%
2018/10/16	1	29.80	0	0.00	29.25	1	1,075	0.09%
2018/10/15	0	0.00	1	30.05	29.80	-1	1,067	-0.10%
2018/10/12	0	0.00	1	29.85	30.20	-1	1,064	-0.09%
2018/10/11	2	29.40	0	0.00	29.20	2	1,064	0.19%
2018/10/09	3	31.10	1	30.90	30.90	2	1,029	0.19%
2018/10/08	2	30.98	1	31.30	30.95	1	1,033	0.10%
2018/10/05	8	31.59	0	0.00	31.35	8	1,017	0.79%
2018/10/03	13	31.94	0	0.00	31.90	13	965	1.35%
2018/09/21	4	30.60	0	0.00	30.70	4	842	0.47%
2018/09/20	0	0.00	24	30.79	30.65	-24	847	-2.83%
2018/09/11	10	29.15	0	0.00	29.40	10	922	1.08%
2018/09/10	1	29.35	15	28.97	29.10	-14	930	-1.50%
2018/08/28	5	30.65	0	0.00	30.75	5	1,170	0.43%
2018/08/23	0	0.00	1	30.20	30.20	-1	1,180	-0.08%
2018/08/02	0	0.00	1	30.15	30.10	-1	1,245	-0.08%
2018/07/23	0	0.00	47	30.85	30.90	-47	1,266	-3.71%
2018/07/19	10	31.38	72.6	31.27	31.05	-62.6	1,326	-4.72%
2018/07/12	0	0.00	2	30.85	30.80	-2	1,387	-0.14%
2018/07/09	0	0.00	1	30.90	30.80	-1	1,396	-0.07%
2018/07/04	1	31.00	0	0.00	30.95	1	1,409	0.07%
2018/06/27	4	30.85	0	0.00	30.60	4	1,393	0.29%
2018/06/26	1	30.45	0	30.80	30.75	1	1,383	0.07%
2018/06/25	0	0.00	1	30.95	30.80	-1	1,345	-0.07%
2018/06/22	11	31.05	0	0.00	31.05	11	1,333	0.82%
2018/06/19	2	31.95	0	0.00	31.90	2	1,282	0.16%
2018/06/07	0	0.00	6	33.00	32.90	-6	1,132	-0.53%
2018/06/06	12	33.14	4	33.05	33.15	8	1,088	0.74%
2018/06/04	2	33.70	0	0.00	33.60	2	1,007	0.20%
2018/05/31	0	0.00	1	33.40	33.30	-1	1,000	-0.10%
2018/05/30	0	0.00	2	33.35	33.30	-2	1,003	-0.20%
2018/05/25	0	0.00	14.5	33.75	33.65	-14.5	982	-1.48%
2018/05/22	5	33.70	0	0.00	33.75	5	991	0.50%
2018/05/16	1	33.70	0	0.00	33.75	1	1,025	0.10%
2018/05/09	2	33.98	0	0.00	33.95	2	1,070	0.19%
2018/05/08	1	34.05	0	0.00	33.95	1	1,074	0.09%
2018/05/07	12	33.96	9	33.98	34.00	3	1,074	0.28%
2018/05/04	3	34.02	0	0.00	34.00	3	1,077	0.28%
2018/05/03	1	34.25	0	0.00	34.15	1	1,067	0.09%
2018/05/02	7	34.64	0	0.00	34.55	7	1,056	0.66%
2018/04/30	1	34.65	0	0.00	34.70	1	1,055	0.09%
2018/04/27	3	34.92	0	0.00	34.80	3	1,054	0.28%
2018/04/25	0	0.00	14	35.00	35.70	-14	1,029	-1.36%
2018/04/23	1	34.95	1	35.00	35.05	0	1,001	0.00%
2018/04/20	2	34.28	1	34.95	34.95	1	1,016	0.10%
2018/04/19	1	34.00	0	0.00	33.85	1	1,031	0.10%
2018/04/18	1	34.25	0	0.00	34.10	1	1,009	0.10%
2018/04/02	0	0.00	10	34.25	34.25	-10	1,160	-0.86%
2018/03/31	0	0.00	1	34.10	34.15	-1	1,176	-0.09%
2018/03/30	1	34.25	0	0.00	34.25	1	1,194	0.08%
2018/03/26	10	33.60	0	0.00	33.75	10	1,254	0.80%
2018/03/23	1	33.60	0	0.00	33.65	1	1,272	0.08%
2018/03/15	0	0.00	36.3	34.00	34.05	-36.3	1,458	-2.49%
2018/03/13	1	34.20	1	34.05	34.20	0	1,656	0.00%
2018/03/06	2	33.70	0	0.00	33.75	2	2,107	0.09%
2018/03/05	5	33.88	0	0.00	33.70	5	2,152	0.23%
2018/02/22	1	33.80	0	0.00	34.00	1	2,354	0.04%
2018/02/21	5	33.75	0	0.00	33.85	5	2,412	0.21%
2018/02/09	3	33.22	0	0.00	33.60	3	2,420	0.12%
2018/02/07	2	34.00	0	0.00	33.90	2	2,430	0.08%
2018/02/06	4	33.60	0	0.00	34.15	4	2,431	0.16%
2018/02/05	1	34.50	0	0.00	34.50	1	2,427	0.04%
2018/01/31	1	35.10	0	0.00	35.20	1	2,545	0.04%
2018/01/16	1	35.45	0.1	35.90	35.90	0.9	2,797	0.03%
2018/01/15	3	35.95	15	36.12	35.85	-12	2,774	-0.43%
2018/01/09	15	36.96	0	0.00	37.00	15	2,711	0.55%
2018/01/08	0	0.00	2	36.90	36.80	-2	2,699	-0.07%
2018/01/04	1	36.80	0	0.00	36.60	1	2,688	0.04%
2018/01/03	0	0.00	2	37.45	37.30	-2	2,666	-0.08%