漢翔 (2634)-元大-新莊券商分點個股進出

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

漢翔

(2634)

可現股當沖

股價
57.8
漲跌
▲0.1
漲幅
+0.17%
成交量
12,989張
產業
上市航運類股
689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-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	17	57.95	18	58.05	57.80	-1	14,483	-0.01%
2024/04/26	37.1	57.54	15	57.68	57.70	22.1	14,327	0.15%
2024/04/25	42	57.32	11	57.96	57.30	31	14,138	0.22%
2024/04/24	28.1	57.73	42	57.35	57.10	-13.9	13,958	-0.10%
2024/04/23	14	57.44	21	57.32	57.80	-7	13,656	-0.05%
2024/04/22	24	57.28	18	57.43	56.10	6	13,472	0.04%
2024/04/19	94.5	58.27	122.3	58.38	57.60	-27.8	13,470	-0.21%	大賣/
2024/04/18	75	57.01	70.1	58.28	58.70	5	12,973	0.04%
2024/04/17	33	55.85	42.2	56.18	55.80	-9.2	12,495	-0.07%
2024/04/16	74.4	56.56	35	56.44	55.40	39.4	12,617	0.31%
2024/04/15	81.7	58.69	62.8	58.91	58.00	18.9	12,092	0.16%
2024/04/12	25.3	56.47	44.4	56.38	56.80	-19.1	11,131	-0.17%
2024/04/11	48	56.88	44	56.37	55.80	4	11,010	0.04%
2024/04/10	114.6	57.53	58	57.37	56.80	56.6	10,635	0.53%	大買/
2024/04/09	50.3	55.82	174.6	55.77	57.50	-124.4	9,678	-1.29%	大賣/鉅額交易
2024/04/08	49	52.90	6.2	52.82	53.00	42.8	8,809	0.49%
2024/04/03	13.1	53.82	8	53.78	53.70	5.1	8,809	0.06%
2024/04/02	30.4	54.09	103.2	54.17	54.30	-72.7	8,725	-0.83%	大賣/
2024/04/01	49.5	54.06	84.4	54.34	54.40	-34.9	8,554	-0.41%
2024/03/29	52.1	52.52	36	52.67	52.60	16.1	8,247	0.19%
2024/03/28	104.1	53.80	143	53.74	52.60	-39	8,231	-0.47%	大買/大賣/
2024/03/27	86	52.70	119	52.78	53.20	-33	7,646	-0.43%	大賣/
2024/03/26	8.2	50.10	18	49.94	49.65	-9.8	7,194	-0.14%
2024/03/25	20.4	50.24	10	50.55	50.40	10.4	7,200	0.14%
2024/03/22	22	50.29	36.5	49.82	50.30	-14.5	7,172	-0.20%
2024/03/21	15	48.25	4	48.60	48.70	11	6,957	0.16%
2024/03/20	41	48.26	5	48.24	47.95	36	6,979	0.52%
2024/03/19	42	48.60	11	48.77	48.60	31	6,984	0.44%
2024/03/18	12	47.86	6	48.38	48.40	6	7,276	0.08%
2024/03/15	16	47.83	15.8	47.99	47.55	0.2	7,377	0.00%
2024/03/14	3	47.13	45.3	47.15	47.15	-42.3	7,313	-0.58%
2024/03/13	0	0.00	1	47.55	47.55	-1	7,365	-0.01%
2024/03/12	5	47.46	1	48.00	48.15	4	7,418	0.05%
2024/03/11	2	48.24	0	0.00	47.55	2	7,409	0.03%
2024/03/08	15	47.52	17	47.21	47.10	-2	7,416	-0.03%
2024/03/07	7.2	48.47	100	48.56	48.30	-92.8	7,380	-1.26%
2024/03/06	7.1	49.18	4	49.50	48.90	3.1	7,391	0.04%
2024/03/05	15	49.60	1	49.40	49.45	14	7,401	0.19%
2024/03/04	3.3	49.98	3	49.90	49.80	0.3	7,410	0.00%
2024/03/01	4	49.64	0	0.00	49.60	4	7,433	0.05%
2024/02/29	3	49.58	5	49.66	49.65	-2	7,682	-0.03%
2024/02/27	8	48.89	3	48.90	48.90	5	8,222	0.06%
2024/02/26	1	49.50	5	49.63	49.75	-4	8,200	-0.05%
2024/02/23	7	48.64	8	48.71	48.40	-1	8,159	-0.01%
2024/02/22	3	49.08	1	49.10	49.25	2	8,163	0.02%
2024/02/20	1.1	49.11	2	49.03	49.05	-0.9	8,243	-0.01%
2024/02/19	5	49.53	17	49.55	49.45	-12	8,342	-0.14%
2024/02/16	19	49.19	0	0.00	49.30	19	8,393	0.23%
2024/02/15	1	48.50	1	48.85	49.20	0	8,522	0.00%
2024/02/05	6.2	48.02	2	48.10	48.10	4.2	8,533	0.05%
2024/02/02	14.4	48.52	4	48.44	48.25	10.4	8,539	0.12%
2024/02/01	12.1	48.94	6	48.75	48.85	6.1	8,508	0.07%
2024/01/31	9.2	49.36	0	0.00	49.20	9.2	8,619	0.11%
2024/01/30	12	49.97	1	50.40	49.80	11	8,825	0.12%
2024/01/29	10	50.17	3	50.20	50.20	7	8,876	0.08%
2024/01/26	8	50.00	16	49.95	49.90	-8	9,023	-0.09%
2024/01/25	4	50.20	0	0.00	50.10	4	9,076	0.04%
2024/01/24	2	50.80	7	50.66	50.50	-5	9,094	-0.06%
2024/01/23	13	50.28	0	0.00	50.20	13	9,120	0.14%
2024/01/22	18.1	50.06	76	50.00	49.90	-57.9	9,131	-0.63%
2024/01/19	1	50.11	0	0.00	49.95	1	9,129	0.01%
2024/01/18	12	49.99	4	49.98	49.80	8	9,208	0.09%
2024/01/17	5.2	50.74	14	50.83	50.20	-8.8	9,224	-0.10%
2024/01/16	9	51.39	0	0.00	51.30	9	9,252	0.10%
2024/01/15	129	53.23	54	52.30	52.10	75	9,218	0.81%	大買/
2024/01/12	86.3	52.96	28.1	52.98	53.00	58.3	8,866	0.66%
2024/01/11	24	50.75	14	51.54	52.00	10	8,723	0.11%
2024/01/10	50	52.32	44	52.46	51.60	6	8,783	0.07%
2024/01/09	34.2	52.11	7	52.01	51.50	27.2	8,630	0.31%
2024/01/08	23	53.78	15.3	54.57	53.70	7.7	8,428	0.09%
2024/01/05	11	53.77	28	53.79	54.20	-17	8,203	-0.21%
2024/01/04	1	52.89	0	0.00	52.70	1	8,070	0.01%
2024/01/03	8	53.03	1	52.90	52.70	7	8,366	0.08%
2024/01/02	6	53.52	3	53.70	53.60	3	8,328	0.04%
2023/12/29	4	53.25	28	53.64	53.60	-24	8,357	-0.29%
2023/12/28	1	53.20	5	53.20	53.10	-4	8,331	-0.05%
2023/12/27	6	52.85	1	52.80	52.80	5	8,352	0.06%
2023/12/26	20.1	53.24	1	53.00	53.00	19.1	8,419	0.23%
2023/12/25	7	53.01	21.4	53.20	53.30	-14.4	8,402	-0.17%
2023/12/22	1	52.39	6	52.50	52.30	-5	8,360	-0.06%
2023/12/21	56	52.88	25	53.22	52.10	31	8,547	0.36%
2023/12/20	0	0.00	6	52.58	52.70	-6	8,441	-0.07%
2023/12/19	3.1	51.71	22	51.90	52.00	-18.9	8,505	-0.22%
2023/12/18	7	52.73	2	52.80	52.80	5	8,579	0.06%
2023/12/15	5	52.48	0	0.00	52.50	5	8,674	0.06%
2023/12/14	0.1	52.30	1	52.40	52.00	-0.9	8,797	-0.01%
2023/12/13	30	52.90	15	52.56	51.90	15	8,952	0.17%
2023/12/12	16	52.80	21.1	52.32	52.70	-5.1	8,927	-0.06%
2023/12/11	5	51.52	1	51.40	51.50	4	9,025	0.04%
2023/12/08	3.1	51.77	1	52.00	51.50	2.1	9,174	0.02%
2023/12/07	2	52.70	5	53.06	52.20	-3	9,367	-0.03%
2023/12/06	1	52.10	5	52.50	52.00	-4	10,039	-0.04%
2023/12/05	1	52.50	1	52.50	52.40	0	10,377	0.00%
2023/12/04	5	52.92	20	53.32	53.10	-15	10,439	-0.14%
2023/12/01	10	52.34	15	52.33	52.30	-5	10,463	-0.05%
2023/11/30	9	51.72	4	51.75	51.80	5	10,729	0.05%
2023/11/29	2	51.95	1	52.30	51.90	1	11,055	0.01%
2023/11/28	0	0.00	29	52.23	52.30	-29	11,478	-0.25%
2023/11/27	65.1	52.44	43	52.18	51.60	22.1	11,941	0.19%
2023/11/24	78	52.79	118.1	52.85	52.60	-40.1	11,969	-0.34%	大賣/
2023/11/22	0	0.00	9	50.90	50.70	-9	13,177	-0.07%
2023/11/21	8	50.85	3	50.83	50.60	5	14,097	0.04%
2023/11/20	5	50.78	3	50.97	51.20	2	15,292	0.01%
2023/11/17	2	50.70	3.1	50.60	50.40	-1.1	16,846	-0.01%
2023/11/16	1	49.80	20.2	50.21	50.40	-19.2	16,958	-0.11%
2023/11/15	17	49.57	41	49.46	49.25	-24	16,884	-0.14%
2023/11/14	42	50.00	5	50.42	49.25	37	16,885	0.22%
2023/11/13	15	49.07	5	48.88	49.15	10	16,852	0.06%
2023/11/10	7	48.61	9.5	48.87	48.55	-2.5	16,862	-0.01%
2023/11/09	20	49.41	11	49.63	49.10	9	16,918	0.05%
2023/11/08	9	49.80	9	50.33	49.50	0	17,049	0.00%
2023/11/07	31.7	49.53	3	50.03	49.35	28.7	17,126	0.17%
2023/11/06	13	51.81	12	52.07	51.60	1	17,057	0.01%
2023/11/03	26.1	51.83	29	51.59	51.80	-2.9	17,234	-0.02%
2023/11/02	2	49.73	4.6	49.89	50.10	-2.6	17,601	-0.01%
2023/11/01	3	48.60	0	0.00	48.70	3	17,693	0.02%
2023/10/31	6	49.80	4	49.35	48.55	2	17,832	0.01%
2023/10/30	4	49.71	0	0.00	49.60	4	17,965	0.02%
2023/10/27	0	0.00	5	50.16	50.10	-5	18,128	-0.03%
2023/10/26	9	50.28	6	50.45	50.00	3	18,398	0.02%
2023/10/25	0.1	50.70	6	50.65	50.50	-5.9	18,384	-0.03%
2023/10/24	1	48.45	9	49.93	50.10	-8	18,391	-0.04%
2023/10/23	6	48.38	15	48.07	48.40	-9	18,373	-0.05%
2023/10/20	12.1	48.61	13	48.34	48.45	-0.9	18,464	0.00%
2023/10/19	24	49.60	10	49.61	49.80	14	18,502	0.08%
2023/10/18	24.2	50.18	63.3	50.64	49.30	-39.1	18,654	-0.21%
2023/10/17	12.8	52.47	11.1	52.81	51.60	1.8	18,695	0.01%
2023/10/16	31.1	53.92	2	53.75	53.70	29.1	18,661	0.16%
2023/10/13	2.3	54.34	6	54.27	54.70	-3.7	18,861	-0.02%
2023/10/12	3	54.17	4.1	54.39	54.30	-1.1	19,063	-0.01%
2023/10/11	21.1	55.34	13	55.79	53.90	8.1	19,196	0.04%
2023/10/06	3	53.57	1	53.60	53.80	2	19,075	0.01%
2023/10/05	8	53.46	12	53.67	53.60	-4	19,149	-0.02%
2023/10/04	9.1	53.50	0	0.00	53.30	9.1	19,196	0.05%
2023/10/03	17.2	54.96	9.1	54.89	54.20	8.1	19,333	0.04%
2023/10/02	17	55.02	9	55.30	55.00	8	19,460	0.04%
2023/09/28	1	54.80	20	54.95	54.90	-19	19,648	-0.10%
2023/09/27	8	54.34	0	0.00	54.40	8	20,053	0.04%
2023/09/26	26.1	55.32	4	55.38	54.60	22.1	20,131	0.11%
2023/09/25	33	56.58	35.2	56.80	56.70	-2.2	20,174	-0.01%
2023/09/22	10.1	55.68	15	55.09	55.70	-4.9	20,194	-0.02%
2023/09/21	34.2	55.22	2.3	54.97	55.50	32	20,340	0.16%
2023/09/20	16.1	56.04	4	56.10	56.00	12.1	20,661	0.06%
2023/09/19	35.3	56.78	27.3	56.79	56.20	8	20,917	0.04%
2023/09/18	21.2	58.32	34	59.27	57.60	-12.8	21,299	-0.06%
2023/09/15	81	58.42	20	58.60	58.00	61	22,514	0.27%
2023/09/14	64	59.62	12.3	59.78	59.20	51.7	24,361	0.21%
2023/09/13	15.2	60.06	3.1	60.21	59.90	12.1	25,282	0.05%
2023/09/12	40	60.68	20	60.84	60.50	20	25,608	0.08%
2023/09/11	87.7	62.11	77.2	62.36	60.80	10.5	25,750	0.04%
2023/09/08	134.1	61.31	71	61.48	61.90	63.1	25,155	0.25%	大買/
2023/09/07	10	60.61	2	60.25	60.40	8	24,936	0.03%
2023/09/06	14	60.18	36	59.98	60.30	-22	25,092	-0.09%
2023/09/05	52	60.14	114	60.27	59.50	-62	25,246	-0.25%	大賣/
2023/09/04	33	61.94	23.2	61.97	61.30	9.8	25,481	0.04%
2023/09/01	16.5	62.50	72.1	62.53	62.40	-55.6	25,566	-0.22%
2023/08/31	57.2	62.28	50.1	62.32	62.00	7.1	25,428	0.03%
2023/08/30	41	61.12	43.5	61.09	61.60	-2.5	25,425	-0.01%
2023/08/29	92.6	59.91	83	60.05	61.50	9.6	25,440	0.04%
2023/08/28	130.7	62.20	124.1	62.39	61.00	6.6	24,866	0.03%	大買/大賣/
2023/08/25	97.2	61.01	82	61.28	60.30	15.2	23,852	0.06%
2023/08/24	129	60.93	155.5	61.52	61.40	-26.5	23,172	-0.11%	大買/大賣/
2023/08/23	94.1	59.20	164.2	59.94	59.00	-70.1	22,194	-0.32%	大賣/
2023/08/22	79	54.61	6	55.40	55.50	73	20,868	0.35%
2023/08/21	2	55.20	5	55.40	55.50	-3	20,986	-0.01%
2023/08/18	16	55.00	80.2	55.09	54.70	-64.2	21,567	-0.30%
2023/08/17	23.2	54.19	28	54.49	55.10	-4.8	22,073	-0.02%
2023/08/16	26	53.46	27.4	53.89	53.80	-1.4	22,699	-0.01%
2023/08/15	18	54.04	29	54.20	53.90	-11	23,079	-0.05%
2023/08/14	32.3	54.53	27	54.73	54.00	5.3	23,352	0.02%
2023/08/11	42	57.16	22	57.35	56.80	20	23,780	0.08%
2023/08/10	18	58.32	48	58.21	58.00	-30	23,730	-0.13%
2023/08/09	31.2	58.11	37.1	58.40	58.30	-5.9	23,730	-0.02%
2023/08/08	96.1	57.92	55	58.07	57.80	41.1	23,855	0.17%
2023/08/07	30.1	55.74	20.5	56.41	57.20	9.6	23,996	0.04%
2023/08/04	23.9	55.86	46	55.94	56.10	-22.1	24,323	-0.09%
2023/08/02	24.1	55.22	14	55.68	55.20	10.1	24,828	0.04%
2023/08/01	20	55.33	14	55.94	54.80	6	25,063	0.02%
2023/07/31	17.5	55.32	42	55.31	55.50	-24.5	25,683	-0.10%
2023/07/28	15.3	53.70	12.5	53.74	53.80	2.8	26,100	0.01%
2023/07/27	3	54.40	9	54.48	54.50	-6	27,285	-0.02%
2023/07/26	7	53.63	1	54.30	53.40	6	28,078	0.02%
2023/07/25	22	53.59	18	53.44	54.00	4	29,699	0.01%
2023/07/24	22.2	53.70	2	53.81	53.50	20.3	31,348	0.06%
2023/07/21	49	55.08	13	55.04	54.40	36	32,211	0.11%
2023/07/20	27	55.67	16	55.39	55.70	11	34,259	0.03%
2023/07/19	13	54.22	9	54.56	53.70	4	35,118	0.01%
2023/07/18	27.3	54.00	55	53.66	53.50	-27.7	35,969	-0.08%
2023/07/17	14.1	54.82	21	54.72	54.80	-6.9	36,519	-0.02%
2023/07/14	13	56.34	15	55.81	55.70	-2	37,088	-0.01%
2023/07/13	10.6	56.78	28.6	56.51	56.10	-18	38,925	-0.05%
2023/07/12	19.1	57.74	17.1	57.95	57.20	2	41,165	0.00%
2023/07/11	12	58.15	6.1	57.95	57.70	5.9	43,826	0.01%
2023/07/10	34	58.74	8	58.91	58.30	26	45,283	0.06%
2023/07/07	29.1	58.92	22	59.28	59.40	7.1	46,632	0.02%
2023/07/06	69	61.07	21	61.62	60.20	48	47,102	0.10%
2023/07/05	52	62.38	31.1	62.64	61.90	20.9	47,378	0.04%
2023/07/04	9	61.39	9	61.49	61.30	0	47,089	0.00%
2023/07/03	31	60.59	18	60.25	61.40	13	47,026	0.03%
2023/06/30	18.2	59.93	9	59.92	60.00	9.2	46,820	0.02%
2023/06/29	25.2	60.92	14.2	60.69	60.50	11	46,813	0.02%
2023/06/28	136.3	61.15	44	60.75	60.70	92.3	46,669	0.20%	大買/
2023/06/27	28	60.44	140	60.34	59.30	-112	46,754	-0.24%	大賣/鉅額交易
2023/06/26	83.6	61.54	129.1	62.90	60.70	-45.5	47,177	-0.10%	大賣/
2023/06/21	158.4	65.19	94.3	65.61	63.40	64.1	46,949	0.14%	大買/
2023/06/20	200.9	64.66	151.1	64.86	65.00	49.8	45,875	0.11%	大買/大賣/
2023/06/19	38	61.43	108.5	62.03	63.90	-70.5	43,882	-0.16%	大賣/
2023/06/16	77	58.07	85.2	58.04	58.10	-8.2	42,910	-0.02%
2023/06/15	50.4	56.53	57	56.06	57.30	-6.7	42,614	-0.02%
2023/06/14	11	56.23	21	56.20	56.00	-10	42,368	-0.02%
2023/06/13	21.9	56.68	14	56.71	56.60	7.9	42,460	0.02%
2023/06/12	11	56.75	47	57.63	56.50	-36	42,670	-0.08%
2023/06/09	26.2	57.71	62	57.93	57.50	-35.8	42,840	-0.08%
2023/06/08	144.5	57.83	109.4	57.78	57.70	35.1	43,055	0.08%	大買/大賣/
2023/06/07	73	57.47	42	57.39	57.50	31	42,805	0.07%
2023/06/06	20	56.68	63	56.79	56.40	-43	43,073	-0.10%
2023/06/05	30	57.52	101.4	57.40	57.30	-71.4	43,876	-0.16%	大賣/
2023/06/02	84	56.19	52.3	56.39	56.30	31.7	43,546	0.07%
2023/06/01	3	55.33	28	54.98	55.30	-25	43,401	-0.06%
2023/05/31	26	55.31	53	54.94	55.40	-27	43,443	-0.06%
2023/05/30	84.1	54.83	23	54.77	54.80	61.1	43,459	0.14%
2023/05/29	11	55.85	33	55.94	55.80	-22	43,343	-0.05%
2023/05/26	43.1	54.87	39	55.01	54.80	4.1	43,222	0.01%
2023/05/25	29.1	56.02	85.1	56.16	56.00	-56	43,100	-0.13%
2023/05/24	65.3	57.42	40	57.56	56.70	25.3	43,064	0.06%
2023/05/23	55.6	56.91	11.6	56.89	56.70	44	42,899	0.10%
2023/05/22	43.3	56.07	206.7	55.91	56.90	-163.4	42,593	-0.38%	大賣/鉅額交易
2023/05/19	98	54.50	277	55.33	54.20	-179	42,282	-0.42%	大賣/鉅額交易
2023/05/18	354.5	54.94	77.5	54.79	54.50	277	42,021	0.66%	大買/鉅額交易
2023/05/17	231.5	55.29	206	55.67	55.00	25.5	41,789	0.06%	大買/大賣/
2023/05/16	10.4	53.61	14	53.82	53.70	-3.6	41,378	-0.01%
2023/05/15	9.2	53.50	29	53.69	53.70	-19.8	41,725	-0.05%
2023/05/12	34	53.97	49	53.98	54.40	-15	43,241	-0.03%
2023/05/11	190.2	54.71	193.1	55.06	54.00	-2.9	43,592	-0.01%	大買/大賣/
2023/05/10	64.1	55.52	38	55.06	55.30	26.1	43,073	0.06%
2023/05/09	106.3	54.80	76.1	55.18	54.50	30.2	42,634	0.07%	大買/
2023/05/08	9	56.87	42	56.80	56.60	-33	42,096	-0.08%
2023/05/05	81.1	56.55	68	56.68	56.40	13.1	41,801	0.03%
2023/05/04	49	58.08	140.3	57.95	57.60	-91.3	41,148	-0.22%	大賣/
2023/05/03	129	58.68	134.3	58.62	58.70	-5.3	40,545	-0.01%	大買/大賣/
2023/05/02	86.4	58.49	54.2	58.32	57.40	32.2	39,311	0.08%
2023/04/28	176.3	58.49	194	58.45	58.00	-17.7	38,504	-0.05%	大買/大賣/
2023/04/27	144	57.31	166.2	57.71	57.50	-22.2	36,822	-0.06%	大買/大賣/
2023/04/26	92	55.54	92	55.67	55.90	0	35,055	0.00%
2023/04/25	299.1	57.20	192	57.14	56.40	107.1	34,075	0.31%	大買/大賣/鉅額交易
2023/04/24	150	55.85	181	56.33	57.50	-31	31,803	-0.10%	大買/大賣/
2023/04/21	120.5	54.04	118.1	53.85	54.70	2.5	30,689	0.01%	大買/大賣/
2023/04/20	110.1	54.77	51.2	54.70	54.40	58.9	29,705	0.20%	大買/
2023/04/19	68.1	56.34	108.1	56.48	56.60	-40	28,932	-0.14%	大賣/
2023/04/18	292.6	56.61	106.5	56.53	55.90	186.1	28,155	0.66%	大買/大賣/鉅額交易
2023/04/17	237.3	57.25	181.6	57.51	58.00	55.7	26,225	0.21%	大買/大賣/
2023/04/14	451	54.55	351.7	54.62	54.20	99.3	23,870	0.42%	大買/大賣/
2023/04/13	96.4	50.89	338.3	51.83	52.90	-241.9	21,249	-1.14%	大賣/鉅額交易
2023/04/12	172.5	47.03	260.6	47.34	48.15	-88.1	20,124	-0.44%	大買/大賣/
2023/04/11	180.2	44.01	109.1	44.41	43.80	71.1	18,629	0.38%	大買/大賣/
2023/04/10	138	43.67	146	43.90	44.30	-8	18,055	-0.04%	大買/大賣/
2023/04/07	7	42.11	11	42.30	42.40	-4	17,575	-0.02%
2023/04/06	7	42.24	26	42.09	42.00	-19	17,668	-0.11%
2023/03/31	34	41.69	3	41.97	41.65	31	17,716	0.17%
2023/03/30	272	41.64	54.2	41.81	41.85	217.8	17,689	1.23%	大買/鉅額交易
2023/03/29	214	41.58	8	41.51	41.55	206	17,597	1.17%	大買/鉅額交易
2023/03/28	125.2	42.62	117.1	41.30	41.20	8	17,588	0.05%	大買/大賣/
2023/03/27	60.7	43.96	49.2	43.67	43.20	11.5	17,093	0.07%
2023/03/24	19.2	41.99	19.1	42.00	42.45	0	16,439	0.00%
2023/03/23	33.1	41.49	60	41.74	41.75	-27	16,380	-0.16%
2023/03/22	47	41.27	35	40.87	40.85	12	16,148	0.07%
2023/03/21	15.5	41.36	17.2	41.09	41.00	-1.6	16,101	-0.01%
2023/03/20	13.1	40.74	21.1	41.04	41.00	-8.1	16,040	-0.05%
2023/03/17	18	40.41	4	40.24	40.25	14	16,072	0.09%
2023/03/16	34	40.20	51.4	40.00	40.20	-17.4	16,215	-0.11%
2023/03/15	13.2	40.70	14	40.93	41.00	-0.8	16,594	0.00%
2023/03/14	42	40.24	78	39.95	39.85	-36	16,663	-0.22%
2023/03/13	30.2	38.84	18.1	38.96	38.95	12.1	17,010	0.07%
2023/03/10	30	40.97	24.7	40.92	40.90	5.3	17,105	0.03%
2023/03/09	45.2	41.62	42	41.84	42.05	3.2	17,023	0.02%
2023/03/08	88.1	41.14	57	41.47	41.00	31.1	16,777	0.19%
2023/03/07	5	38.97	20	39.23	39.40	-15	16,726	-0.09%
2023/03/06	16	38.75	2	38.75	38.65	14	16,633	0.08%
2023/03/03	7	38.44	4.2	38.39	38.40	2.8	16,513	0.02%
2023/03/02	4	37.86	6	37.58	37.85	-2	16,435	-0.01%
2023/03/01	0.1	37.95	10	38.06	38.00	-9.9	16,423	-0.06%
2023/02/24	3.1	38.44	7	38.66	38.50	-3.9	16,568	-0.02%
2023/02/23	1	38.90	8	39.11	39.20	-7	16,400	-0.04%
2023/02/22	22	39.28	17	39.02	39.20	5	16,303	0.03%
2023/02/21	26.2	39.18	16	39.08	38.80	10.2	16,229	0.06%
2023/02/20	9	38.91	5	38.83	38.80	4	15,930	0.03%
2023/02/17	19	38.76	17.1	38.75	38.50	1.9	15,735	0.01%
2023/02/16	8	37.77	19	37.95	38.00	-11	15,357	-0.07%
2023/02/15	5	37.35	3	37.35	37.30	2	15,226	0.01%
2023/02/14	4	37.15	6.3	37.31	37.60	-2.3	15,097	-0.02%
2023/02/13	23	37.38	26.6	37.27	37.65	-3.6	15,039	-0.02%
2023/02/10	122.2	38.68	69	38.81	37.95	53.2	14,717	0.36%	大買/
2023/02/09	24	37.41	128	37.21	37.35	-104	13,007	-0.80%	大賣/鉅額交易
2023/02/08	8	35.81	5.5	35.66	35.90	2.5	12,322	0.02%
2023/02/07	4.4	35.47	1	35.50	35.45	3.4	12,217	0.03%
2023/02/06	11	35.50	10	35.60	35.50	1	12,254	0.01%
2023/02/03	1	35.14	2	34.75	34.95	-1	12,155	-0.01%
2023/02/02	6	34.44	0	0.00	34.45	6	12,027	0.05%
2023/02/01	9	34.62	4	34.90	34.55	5	11,897	0.04%
2023/01/30	10	34.07	1	34.20	34.10	9	11,767	0.08%
2023/01/17	2	34.20	242	34.24	34.15	-240	11,749	-2.04%	大賣/鉅額交易
2023/01/16	0	0.00	5	34.40	34.40	-5	11,809	-0.04%
2023/01/13	0	0.00	1	34.95	34.70	-1	11,871	-0.01%
2023/01/12	2	35.10	3	34.85	34.85	-1	11,970	-0.01%
2023/01/11	3	35.28	1	35.15	35.05	2	11,993	0.02%
2023/01/10	1	34.90	0	0.00	34.80	1	11,948	0.01%
2023/01/09	0	35.00	7.2	35.05	34.95	-7.2	11,937	-0.06%
2023/01/06	1	35.25	1	35.30	35.25	0	11,951	0.00%
2023/01/05	5	35.43	0	0.00	35.25	5	12,024	0.04%
2023/01/04	1	35.30	4	35.14	35.45	-3	11,953	-0.03%
2023/01/03	204.1	35.55	4	35.56	35.40	200.1	11,892	1.68%	大買/鉅額交易
2022/12/30	27	35.94	78	36.02	35.75	-51	11,774	-0.43%
2022/12/29	3	35.13	1	34.80	35.10	2	11,294	0.02%
2022/12/28	21	35.34	20	35.05	35.10	1	11,223	0.01%
2022/12/27	6	35.33	4	35.23	35.00	2	11,126	0.02%
2022/12/26	179	35.36	32	35.43	35.25	147	11,028	1.33%	大買/鉅額交易
2022/12/23	29	34.75	19	34.60	34.55	10	10,789	0.09%
2022/12/22	6	33.49	0	0.00	33.50	6	10,626	0.06%
2022/12/21	2	33.40	2	33.30	33.25	0	10,653	0.00%
2022/12/20	4	34.23	2	33.50	33.30	2	10,740	0.02%
2022/12/19	0	0.00	34	34.69	34.40	-34	10,836	-0.31%
2022/12/16	6	35.10	7	34.99	34.95	-1	10,808	-0.01%
2022/12/15	15.2	35.62	23	35.81	35.95	-7.8	10,663	-0.07%
2022/12/14	7	34.77	15	34.62	35.00	-8	10,373	-0.08%
2022/12/13	4	34.48	10.1	34.75	34.35	-6.1	10,265	-0.06%
2022/12/12	4	34.86	13	34.94	34.85	-9	10,170	-0.09%
2022/12/09	16	35.34	18.1	34.92	34.85	-2.1	10,069	-0.02%
2022/12/08	23	35.62	25	35.41	35.20	-2	9,939	-0.02%
2022/12/07	45	35.60	38	35.91	35.85	7	9,652	0.07%
2022/12/06	63	35.75	37	35.46	35.60	26	9,049	0.29%
2022/12/05	32.2	36.56	69	36.38	36.25	-36.8	8,693	-0.42%
2022/12/02	27	34.36	29	34.27	34.80	-2	7,945	-0.03%
2022/12/01	8	33.21	4	33.14	33.10	4	7,385	0.05%
2022/11/30	15	33.23	1	33.40	33.40	14	7,203	0.19%
2022/11/29	54	34.04	84	33.77	33.90	-30	6,738	-0.45%
2022/11/28	12	31.75	53	31.47	31.90	-41	5,674	-0.72%
2022/11/25	10	31.50	16	31.52	31.40	-6	5,575	-0.11%
2022/11/24	32	31.60	2	31.70	31.40	30	5,571	0.54%
2022/11/23	0	0.00	5	31.73	31.55	-5	5,518	-0.09%
2022/11/22	88	31.87	19	31.71	31.55	69	5,426	1.27%
2022/11/21	3	31.08	1	31.25	30.90	2	5,128	0.04%
2022/11/18	6	31.09	0	0.00	31.05	6	5,115	0.12%
2022/11/17	13	30.72	2	30.55	30.60	11	5,066	0.22%
2022/11/16	5	31.46	3	31.50	31.05	2	4,972	0.04%
2022/11/15	1	31.00	3	30.80	30.95	-2	4,857	-0.04%
2022/11/14	0	0.00	6	30.98	31.15	-6	4,831	-0.12%
2022/11/11	5	31.31	0	0.00	30.90	5	4,846	0.10%
2022/11/10	4	31.18	0	0.00	31.10	4	4,916	0.08%
2022/11/09	24	31.36	70	31.27	31.05	-46	5,034	-0.91%
2022/11/08	19	31.78	0	0.00	31.60	19	4,958	0.38%
2022/11/07	2	33.15	12	33.23	33.05	-10	4,776	-0.21%
2022/11/04	5	32.87	2	32.78	32.65	3	4,807	0.06%
2022/11/03	2	32.85	0	0.00	33.10	2	4,848	0.04%
2022/11/02	6	32.50	1	32.80	32.45	5	4,956	0.10%
2022/11/01	1	31.70	1	31.90	31.80	0	5,247	0.00%
2022/10/31	1	31.15	0	0.00	31.35	1	5,441	0.02%
2022/10/26	2	31.10	3	31.05	31.05	-1	7,147	-0.01%
2022/10/25	7	32.01	5	31.40	31.35	2	7,599	0.03%
2022/10/24	40	32.23	2.1	31.96	32.30	37.9	7,643	0.50%
2022/10/21	4	31.60	3	31.60	31.60	1	7,662	0.01%
2022/10/20	0	0.00	2	30.25	30.25	-2	7,750	-0.03%
2022/10/14	2	31.55	0	0.00	31.45	2	8,017	0.02%
2022/10/13	5	31.87	3	31.52	31.15	2	8,057	0.02%
2022/10/12	2	32.88	0	0.00	32.90	2	8,015	0.02%
2022/10/05	0	0.00	1	34.55	34.10	-1	9,131	-0.01%
2022/10/03	0	0.00	1.1	34.23	34.15	-1.1	9,695	-0.01%
2022/09/30	3	33.23	0	0.00	33.80	3	9,935	0.03%
2022/09/28	4	34.58	1	34.05	33.70	3	10,280	0.03%
2022/09/26	5	35.85	3	35.55	35.55	2	10,875	0.02%
2022/09/22	1	36.00	1	36.00	35.95	0	11,423	0.00%
2022/09/21	1	35.55	0	0.00	35.55	1	11,592	0.01%
2022/09/20	0	0.00	1	35.70	36.10	-1	11,680	-0.01%
2022/09/19	2	35.80	2	35.60	35.60	0	11,793	0.00%
2022/09/16	3	36.03	0	0.00	36.05	3	11,941	0.03%
2022/09/15	0	0.00	3	37.20	36.55	-3	12,241	-0.02%
2022/09/14	20	36.15	23	36.50	36.85	-3	12,686	-0.02%
2022/09/13	3	36.68	9	36.64	36.70	-6	13,391	-0.04%
2022/09/12	3	36.75	1	36.65	36.80	2	15,449	0.01%
2022/09/08	0	0.00	1	36.05	36.00	-1	16,498	-0.01%
2022/09/07	5	35.95	0	0.00	35.75	5	17,074	0.03%
2022/09/06	1	36.10	10	35.45	35.60	-9	17,122	-0.05%
2022/09/05	1	35.45	0	0.00	35.35	1	17,077	0.01%
2022/09/02	0	0.00	18	35.35	35.20	-18	17,101	-0.11%
2022/08/31	2	35.38	1	35.65	35.50	1	17,113	0.01%
2022/08/30	0	0.00	22	35.66	35.15	-22	17,109	-0.13%
2022/08/29	24	35.29	2	35.25	35.00	22	17,110	0.13%
2022/08/24	3	35.85	0	0.00	35.75	3	17,235	0.02%
2022/08/23	0	0.00	4	35.75	35.90	-4	17,266	-0.02%
2022/08/22	1	34.70	1	35.15	35.20	0	17,223	0.00%
2022/08/19	0	0.00	6	35.45	35.10	-6	17,273	-0.03%
2022/08/18	1	35.35	0	0.00	35.40	1	17,291	0.01%
2022/08/17	8	35.32	2	35.25	35.05	6	17,429	0.03%
2022/08/16	3.1	36.66	4.2	36.20	35.60	-1.1	17,431	-0.01%
2022/08/12	0	0.00	2	37.33	37.00	-2	17,579	-0.01%
2022/08/11	0	0.00	1	37.10	36.80	-1	17,572	-0.01%
2022/08/10	0	0.00	5	36.80	36.75	-5	17,554	-0.03%
2022/08/09	4	37.21	1	37.20	37.15	3	17,517	0.02%
2022/08/08	4	37.14	6	37.35	37.00	-2	17,402	-0.01%
2022/08/05	25	35.89	14	35.99	35.95	11	17,068	0.06%
2022/08/04	9	36.78	13	35.77	36.00	-4	16,971	-0.02%
2022/08/03	45.1	36.84	24.1	37.17	37.10	21	16,796	0.13%
2022/08/02	41.2	37.73	40	37.95	38.20	1.2	16,240	0.01%
2022/08/01	14	37.30	43	37.20	37.35	-29	15,602	-0.19%
2022/07/28	1	35.25	1	35.70	35.25	0	15,100	0.00%
2022/07/27	6	35.81	16	35.68	35.90	-10	15,046	-0.07%
2022/07/26	0	0.00	7	35.10	35.20	-7	14,971	-0.05%
2022/07/25	3	35.08	3	35.22	34.95	0	14,971	0.00%
2022/07/22	14	34.73	6	35.06	35.00	8	14,970	0.05%
2022/07/21	13	34.62	10	34.59	34.70	3	14,968	0.02%
2022/07/20	2	35.50	34	35.44	35.35	-32	15,124	-0.21%
2022/07/19	8	35.10	5	35.09	35.00	3	15,270	0.02%
2022/07/18	6	34.80	26	35.18	35.00	-20	15,522	-0.13%
2022/07/15	12	34.83	8	35.08	35.10	4	15,567	0.03%
2022/07/14	14	36.00	47	35.84	35.85	-33	15,585	-0.21%
2022/07/13	12	35.76	28	35.73	36.05	-16	15,513	-0.10%
2022/07/12	10	34.22	33	34.30	34.25	-23	15,255	-0.15%
2022/07/11	19	34.41	40	34.00	34.35	-21	15,535	-0.14%
2022/07/08	40	33.44	20	33.82	32.75	20	15,691	0.13%
2022/07/07	10	33.47	15	33.50	33.40	-5	15,583	-0.03%
2022/07/06	15	34.19	4	33.98	33.85	11	15,517	0.07%
2022/07/05	11	34.33	15	34.29	34.70	-4	15,350	-0.03%
2022/07/04	11	33.07	15	33.07	33.10	-4	14,928	-0.03%
2022/07/01	16	33.27	30	33.10	32.55	-14	14,518	-0.10%
2022/06/30	16	32.32	5	32.83	32.35	11	13,940	0.08%
2022/06/29	13	32.65	14	32.32	32.20	-1	13,691	-0.01%
2022/06/28	15	32.21	11	32.16	32.15	4	13,485	0.03%
2022/06/27	1	31.75	1	31.70	31.85	0	13,380	0.00%
2022/06/24	8	31.70	31	31.76	31.75	-23	13,262	-0.17%
2022/06/23	111	31.68	97	32.18	31.15	14	13,081	0.11%	大買/
2022/06/22	55	32.16	16	32.10	31.35	39	12,740	0.31%
2022/06/21	21	33.88	40.1	33.91	34.40	-19.1	12,182	-0.16%
2022/06/20	198.1	37.53	113.1	37.63	34.40	85	11,440	0.74%	大買/大賣/
2022/06/17	97	36.56	60	36.58	38.20	37	9,329	0.40%
2022/06/16	31	34.85	20	34.91	34.75	11	8,190	0.13%
2022/06/15	2	34.00	7	34.00	34.00	-5	7,566	-0.07%
2022/06/14	2	33.40	0	0.00	33.45	2	7,473	0.03%
2022/06/13	9	33.22	6	33.58	33.45	3	7,447	0.04%
2022/06/10	1	33.60	5	33.60	33.45	-4	7,403	-0.05%
2022/06/09	10	33.99	2	33.95	33.95	8	7,389	0.11%
2022/06/08	2	33.60	12.4	33.86	34.05	-10.4	7,334	-0.14%
2022/06/07	3.4	33.23	1	33.55	33.60	2.4	7,289	0.03%
2022/06/06	1	33.20	0	0.00	32.95	1	7,260	0.01%
2022/06/02	11	33.24	0	0.00	33.40	11	7,273	0.15%
2022/06/01	0.1	34.05	0	0.00	33.90	0.1	7,222	0.00%
2022/05/31	3	34.22	2	34.05	34.10	1	7,105	0.01%
2022/05/30	0.1	34.10	0	0.00	34.20	0.1	7,023	0.00%
2022/05/27	2	33.85	4	34.03	33.50	-2	6,976	-0.03%
2022/05/26	1	34.00	5	34.29	33.95	-4	6,926	-0.06%
2022/05/25	19	34.15	16	33.93	33.85	3	6,836	0.04%
2022/05/24	8	34.27	6	34.18	34.00	2	6,625	0.03%
2022/05/23	20	33.96	27	33.88	33.75	-7	6,483	-0.11%
2022/05/20	13	33.27	16	33.40	33.30	-3	6,281	-0.05%
2022/05/19	11	32.53	17	32.58	32.45	-6	6,117	-0.10%
2022/05/18	4	32.70	4	32.61	32.80	0	6,131	0.00%
2022/05/16	21	31.80	22	32.10	31.95	-1	6,090	-0.02%
2022/05/13	3	31.70	1	31.70	31.55	2	6,042	0.03%
2022/05/12	10	31.98	8	32.01	31.15	2	5,992	0.03%
2022/05/11	15	33.28	61	33.51	32.90	-46	5,844	-0.79%
2022/05/10	5	32.70	40	33.45	33.60	-35	5,743	-0.61%
2022/05/09	4	32.53	23	33.56	32.55	-19	5,606	-0.34%
2022/05/05	0	0.00	6	32.75	32.50	-6	5,378	-0.11%
2022/05/04	66	32.77	5	32.25	32.25	61	5,328	1.14%
2022/05/03	11	33.26	9	33.48	32.85	2	5,266	0.04%
2022/04/29	62	33.10	61	33.35	33.20	1	5,153	0.02%
2022/04/28	57	33.00	52	33.30	33.20	5	5,071	0.10%
2022/04/27	109	33.22	58	33.35	33.25	51	4,986	1.02%	大買/
2022/04/26	11	34.67	27	34.30	34.20	-16	4,794	-0.33%
2022/04/25	72	34.14	58	34.59	34.20	14	4,451	0.31%
2022/04/22	25	34.17	26	33.66	34.70	-1	4,162	-0.02%
2022/04/21	1	33.00	25	32.90	32.80	-24	3,836	-0.63%
2022/04/20	11	34.26	8	34.15	33.80	3	3,651	0.08%
2022/04/19	3	33.23	17	33.59	34.00	-14	3,416	-0.41%
2022/04/18	10	33.20	73	33.40	33.50	-63	3,197	-1.97%
2022/04/15	48	32.87	12	33.49	33.75	36	2,960	1.22%
2022/04/14	11	32.03	41	32.07	32.30	-30	2,484	-1.21%
2022/04/13	24	30.94	4	30.79	30.85	20	2,029	0.99%
2022/04/12	11	29.85	21	30.41	30.70	-10	1,866	-0.54%
2022/04/11	60	29.94	1	30.20	29.80	59	1,758	3.35%
2022/04/08	0	0.00	1	29.35	29.30	-1	1,654	-0.06%
2022/04/07	0	29.40	0	0.00	29.20	0	1,654	0.00%
2022/04/06	1	29.30	0	0.00	29.35	1	1,709	0.06%
2022/03/31	0	0.00	2	29.40	29.35	-2	1,747	-0.11%
2022/03/24	5	29.60	0	0.00	29.70	5	1,762	0.28%
2022/03/22	0	0.00	2	29.75	29.55	-2	1,758	-0.11%
2022/03/21	1	29.80	3	29.73	29.60	-2	1,754	-0.11%
2022/03/16	9	28.91	0	0.00	29.10	9	1,764	0.51%
2022/03/15	1	29.15	0	0.00	29.00	1	1,762	0.06%
2022/03/11	0	0.00	1	29.75	29.40	-1	1,804	-0.06%
2022/03/10	2	29.48	2	29.75	29.75	0	1,823	0.00%
2022/03/08	3	28.93	0	0.00	28.75	3	1,808	0.17%
2022/03/07	2	29.80	0	0.00	29.55	2	1,761	0.11%
2022/03/04	0	0.00	1	30.00	29.90	-1	1,748	-0.06%
2022/03/03	6	29.98	0	0.00	29.95	6	1,782	0.34%
2022/03/02	6	30.04	0	0.00	30.15	6	1,816	0.33%
2022/03/01	2	30.25	4	30.38	30.05	-2	1,838	-0.11%
2022/02/25	1	29.50	2	29.75	29.55	-1	1,820	-0.05%
2022/02/24	2	29.50	0	0.00	29.45	2	1,850	0.11%
2022/02/23	1	29.75	0	0.00	29.90	1	1,868	0.05%
2022/02/22	1	29.75	0	0.00	29.95	1	1,908	0.05%
2022/02/21	0	0.00	2	30.25	30.05	-2	1,957	-0.10%
2022/02/18	0	0.00	5	30.12	30.15	-5	2,008	-0.25%
2022/02/17	0	0.00	1	29.85	29.95	-1	2,144	-0.05%
2022/02/15	0	0.00	1.2	29.31	29.35	-1.2	2,122	-0.06%
2022/02/08	2	29.75	1	29.60	29.70	1	2,206	0.04%
2022/02/07	0.2	29.55	2	29.45	29.55	-1.8	2,223	-0.08%
2022/01/26	0	0.00	3	29.25	29.10	-3	2,237	-0.13%
2022/01/25	0	0.00	1	29.10	29.05	-1	2,263	-0.04%
2022/01/24	0	0.00	2	29.30	29.35	-2	2,248	-0.09%
2022/01/18	2	29.78	0	0.00	29.65	2	2,228	0.09%
2022/01/17	1	29.60	5	29.65	29.70	-4	2,239	-0.18%
2022/01/13	1	30.15	1	30.00	30.15	0	2,254	0.00%
2022/01/11	7	30.16	3	29.95	29.95	4	2,228	0.18%
2022/01/10	2	30.53	10	31.00	30.40	-8	2,201	-0.36%
2022/01/07	10	29.95	1	30.05	29.95	9	2,108	0.43%
2022/01/06	4	29.78	1.3	29.80	29.65	2.7	2,037	0.13%
2022/01/04	3	29.35	5	29.38	29.50	-2	1,995	-0.10%
2021/12/29	0	0.00	6.2	29.50	29.60	-6.2	1,970	-0.31%
2021/12/28	0	0.00	1	29.70	29.55	-1	1,915	-0.05%
2021/12/27	0	0.00	2	29.60	29.70	-2	1,915	-0.10%
2021/12/23	1	29.45	2.1	29.50	29.35	-1.1	1,926	-0.06%
2021/12/21	0	0.00	2	29.00	29.10	-2	1,921	-0.10%
2021/12/20	3	29.05	0	0.00	29.00	3	1,922	0.16%
2021/12/16	0	0.00	1	29.10	29.10	-1	1,939	-0.05%
2021/12/15	0	0.00	3	29.10	29.00	-3	1,959	-0.15%
2021/12/09	0	0.00	2	29.63	29.55	-2	2,023	-0.10%
2021/12/03	4	29.30	6	29.37	29.35	-2	2,068	-0.10%
2021/12/02	2	29.10	0	0.00	29.05	2	2,084	0.10%
2021/11/26	1	30.00	3	29.90	29.80	-2	2,116	-0.09%
2021/11/25	0	0.00	4	30.60	30.40	-4	2,090	-0.19%
2021/11/24	4	30.65	10	30.47	30.55	-6	2,070	-0.29%
2021/11/22	0.1	30.15	3	30.33	30.40	-2.9	1,998	-0.15%
2021/11/19	2	29.98	0	0.00	30.25	2	1,969	0.10%
2021/11/18	1	30.00	11	30.40	30.35	-10	1,928	-0.52%
2021/11/17	4	29.98	5	29.94	30.00	-1	1,854	-0.05%
2021/11/16	14	30.22	10	29.92	29.80	4	1,794	0.22%
2021/11/15	0	0.00	3	28.95	29.00	-3	1,619	-0.19%
2021/11/11	0	0.00	1	29.10	29.10	-1	1,614	-0.06%
2021/11/09	7	29.21	0	0.00	29.35	7	1,728	0.40%
2021/11/08	0	0.00	17	29.09	29.15	-17	1,715	-0.99%
2021/11/05	3	28.90	0	0.00	28.70	3	1,730	0.17%
2021/11/03	2	28.60	0.4	28.60	28.65	1.6	1,774	0.09%
2021/11/02	1	28.80	0	0.00	28.75	1	1,772	0.06%
2021/11/01	0	0.00	1	28.40	28.35	-1	1,768	-0.06%
2021/10/29	0	0.00	2	28.30	28.20	-2	1,824	-0.11%
2021/10/26	0	0.00	20	28.05	28.10	-20	2,138	-0.94%
2021/10/25	0	0.00	5	27.95	28.10	-5	2,173	-0.23%
2021/10/22	1	27.95	0	0.00	27.95	1	2,200	0.05%
2021/10/18	3	28.23	1	28.25	28.25	2	2,400	0.08%
2021/10/15	5	28.20	0	0.00	28.20	5	2,420	0.21%
2021/10/13	2	27.95	0	0.00	28.10	2	2,449	0.08%
2021/10/01	22	28.62	0	0.00	28.15	22	2,552	0.86%
2021/09/24	0	28.50	0	0.00	28.20	0	2,599	0.00%
2021/09/23	1	28.25	0	0.00	28.35	1	2,616	0.04%
2021/09/22	0	28.10	0	0.00	28.25	0	2,650	0.00%
2021/09/14	3	27.77	0	0.00	27.95	3	3,017	0.10%
2021/09/10	3	27.45	0	0.00	27.55	3	3,380	0.09%
2021/09/01	0	0.00	1	29.10	29.00	-1	3,338	-0.03%
2021/08/31	1	29.00	0	0.00	29.15	1	3,352	0.03%
2021/08/30	0	0.00	1	28.95	29.00	-1	3,383	-0.03%
2021/08/27	1	29.05	0	0.00	29.10	1	3,501	0.03%
2021/08/19	0	0.00	12	29.20	28.95	-12	3,743	-0.32%
2021/08/18	0	0.00	1	28.80	29.45	-1	3,722	-0.03%
2021/08/16	5	30.37	37	30.11	29.45	-32	3,687	-0.87%
2021/08/13	20	30.50	21	30.20	30.20	-1	3,583	-0.03%
2021/08/12	2	30.13	5	30.10	30.25	-3	3,542	-0.08%
2021/08/11	2	29.90	1	29.95	29.95	1	3,535	0.03%
2021/08/10	5	30.00	1	29.95	30.20	4	3,511	0.11%
2021/08/09	0	0.00	4	30.03	30.00	-4	3,526	-0.11%
2021/08/04	0	0.00	10	30.06	29.85	-10	3,632	-0.28%
2021/08/03	5	30.71	0	0.00	30.50	5	3,618	0.14%
2021/08/02	6	30.87	12	30.69	30.90	-6	3,548	-0.17%
2021/07/30	0	0.00	2	30.05	29.80	-2	3,339	-0.06%
2021/07/28	0	0.00	5	29.53	29.80	-5	3,342	-0.15%
2021/07/27	3	29.95	0	0.00	30.00	3	3,385	0.09%
2021/07/26	1	29.95	5	30.00	29.85	-4	3,374	-0.12%
2021/07/23	0	0.00	2	29.60	29.55	-2	3,343	-0.06%
2021/07/22	1	28.85	2	29.25	29.00	-1	3,339	-0.03%
2021/07/20	15	28.95	2	28.85	28.80	13	3,422	0.38%
2021/07/19	2	29.03	1	29.20	29.25	1	3,503	0.03%
2021/07/16	0	0.00	4	29.10	29.10	-4	3,742	-0.11%
2021/07/15	1	28.60	1	28.70	28.65	0	3,764	0.00%
2021/07/08	1	28.80	0	0.00	28.85	1	4,279	0.02%
2021/07/07	1	29.00	1	29.05	28.85	0	4,283	0.00%
2021/07/06	5	29.05	0	0.00	29.00	5	4,282	0.12%
2021/07/05	1	28.95	2	28.90	28.95	-1	4,284	-0.02%
2021/07/01	0	0.00	2	29.10	29.00	-2	4,276	-0.05%
2021/06/29	10	29.50	10	29.09	29.10	0	4,272	0.00%
2021/06/28	10	30.35	3	30.20	29.65	7	4,246	0.16%
2021/06/25	2	29.60	1	29.75	29.50	1	4,015	0.02%
2021/06/24	8	29.89	1	29.95	29.75	7	4,006	0.17%
2021/06/23	19	30.12	21	29.88	29.70	-2	3,958	-0.05%
2021/06/22	38	29.93	16	30.04	29.85	22	3,860	0.57%
2021/06/21	18	29.65	12	29.53	29.55	6	3,570	0.17%
2021/06/18	5	29.36	0	0.00	29.20	5	3,472	0.14%
2021/06/17	0	0.00	1	28.90	28.85	-1	3,433	-0.03%
2021/06/16	0	0.00	2	28.85	28.50	-2	3,456	-0.06%
2021/06/15	2	28.50	0	0.00	28.60	2	3,456	0.06%
2021/06/09	2	29.20	0	0.00	29.20	2	3,429	0.06%
2021/06/07	0	0.00	3	28.75	29.00	-3	3,438	-0.09%
2021/06/04	1	29.35	6	29.35	29.30	-5	3,439	-0.15%
2021/06/03	12	29.71	12	29.48	29.90	0	3,338	0.00%
2021/06/02	2	27.95	0	0.00	27.90	2	3,139	0.06%
2021/06/01	2	27.75	1	27.75	27.85	1	3,156	0.03%
2021/05/31	2	27.95	1	27.75	27.85	1	3,201	0.03%
2021/05/28	2	27.65	5	27.70	27.65	-3	3,238	-0.09%
2021/05/25	0	0.00	2	27.45	27.45	-2	3,897	-0.05%
2021/05/19	1	26.50	0	0.00	26.85	1	3,980	0.03%
2021/05/18	0	0.00	7	26.41	26.85	-7	3,980	-0.18%
2021/05/17	7	25.75	0	0.00	25.60	7	3,973	0.18%
2021/05/14	0	0.00	5	26.60	26.60	-5	3,929	-0.13%
2021/05/13	0	0.00	4	26.50	26.35	-4	3,904	-0.10%
2021/05/12	6	27.38	0	0.00	26.50	6	3,863	0.16%
2021/05/11	0	0.00	7	28.50	28.00	-7	3,754	-0.19%
2021/05/10	0	0.00	6	28.60	28.70	-6	3,714	-0.16%
2021/05/07	0	0.00	81.6	28.48	28.60	-81.6	3,706	-2.20%
2021/05/06	1	28.70	3	28.67	28.40	-2	3,709	-0.05%
2021/05/05	12	28.50	0	0.00	28.40	12	3,687	0.33%
2021/05/04	0	0.00	7	28.63	28.50	-7	3,672	-0.19%
2021/05/03	0	0.00	10	29.70	29.55	-10	3,600	-0.28%
2021/04/29	0	0.00	1	30.50	30.05	-1	3,610	-0.03%
2021/04/28	6	29.96	5	30.02	30.00	1	3,573	0.03%
2021/04/27	5	30.44	2	30.55	30.30	3	3,541	0.08%
2021/04/26	5	30.55	1	30.75	30.75	4	3,499	0.11%
2021/04/23	66	30.73	59	30.71	30.70	7	3,442	0.20%
2021/04/22	25	30.73	74	31.39	30.50	-49	3,378	-1.45%
2021/04/21	2	30.10	18.1	30.14	30.30	-16.1	3,153	-0.51%
2021/04/20	5	31.21	3	30.68	30.45	2	3,118	0.06%
2021/04/19	23.8	30.66	17	30.64	31.10	6.8	3,048	0.22%
2021/04/16	0	0.00	3	29.70	29.75	-3	2,815	-0.11%
2021/04/15	8	29.50	0	0.00	29.55	8	2,786	0.29%
2021/04/14	0	0.00	1	29.15	29.20	-1	2,739	-0.04%
2021/04/13	2	28.75	12	28.81	28.75	-10	2,694	-0.37%
2021/04/12	3	28.78	5	28.77	28.80	-2	2,694	-0.07%
2021/04/09	4	28.90	0	0.00	28.90	4	2,767	0.14%
2021/04/06	1	28.80	1	28.90	28.95	0	2,763	0.00%
2021/04/01	0	0.00	1	28.70	28.80	-1	2,767	-0.04%
2021/03/30	0	0.00	4.4	29.00	29.05	-4.4	2,743	-0.16%
2021/03/29	1	29.15	0	0.00	29.15	1	2,731	0.04%
2021/03/26	0	0.00	8	29.29	29.30	-8	2,761	-0.29%
2021/03/25	0	0.00	1	29.15	29.20	-1	2,842	-0.04%
2021/03/24	2	29.28	0	0.00	29.35	2	2,894	0.07%
2021/03/22	4	29.01	3	29.05	29.00	1	2,929	0.03%
2021/03/18	2	29.23	0	0.00	29.25	2	2,874	0.07%
2021/03/17	0	0.00	1	29.30	29.30	-1	2,872	-0.03%
2021/03/16	5	29.35	0	0.00	29.30	5	2,877	0.17%
2021/03/15	0	0.00	1	29.40	29.50	-1	2,873	-0.03%
2021/03/12	0.1	29.15	13	29.06	29.10	-12.9	2,869	-0.45%
2021/03/11	2	29.30	3	29.35	29.30	-1	2,870	-0.03%
2021/03/10	1	29.45	0	0.00	29.35	1	2,877	0.03%
2021/03/09	12	29.78	17	29.68	29.75	-5	2,850	-0.18%
2021/03/08	0	0.00	5	29.87	29.95	-5	2,837	-0.18%
2021/03/05	4	29.81	3	29.85	29.75	1	2,814	0.04%
2021/03/04	0	0.00	7	29.76	30.00	-7	2,795	-0.25%
2021/03/03	9	29.83	11	29.82	29.70	-2	2,756	-0.07%
2021/03/02	94.4	30.36	47	30.16	29.70	47.4	2,725	1.74%
2021/02/26	77	29.79	3	30.07	30.30	74	2,564	2.89%
2021/02/25	7	29.24	15	29.39	29.55	-8	2,295	-0.35%
2021/02/24	0	0.00	1	28.30	28.35	-1	2,119	-0.05%
2021/02/22	1	28.05	0	0.00	28.25	1	2,129	0.05%
2021/02/05	2	27.35	0	0.00	27.40	2	2,085	0.10%
2021/01/28	10	27.35	0	0.00	27.35	10	2,133	0.47%
2021/01/27	0	0.00	20	27.55	27.55	-20	2,117	-0.94%
2021/01/26	1	27.70	0	0.00	27.50	1	2,120	0.05%
2021/01/25	0	0.00	3	27.95	27.95	-3	2,114	-0.14%
2021/01/22	10	28.45	0	0.00	28.20	10	2,125	0.47%
2021/01/19	2	27.60	1	27.75	27.60	1	2,053	0.05%
2021/01/15	5	27.85	0	0.00	27.90	5	2,036	0.25%
2021/01/14	5	28.00	50	28.00	28.05	-45	2,011	-2.24%
2021/01/12	5	28.25	0	0.00	28.10	5	1,963	0.25%
2021/01/06	1	28.80	1	28.85	28.85	0	1,869	0.00%
2021/01/05	3	29.20	0	0.00	29.15	3	1,829	0.16%
2021/01/04	1	29.90	3	29.57	29.45	-2	1,815	-0.11%
2020/12/29	1	28.95	0	0.00	29.05	1	1,703	0.06%
2020/12/22	1	29.05	0	0.00	28.40	1	1,671	0.06%
2020/12/21	2	29.60	1	29.55	29.45	1	1,672	0.06%
2020/12/18	7	28.98	26	29.18	29.10	-19	1,601	-1.19%
2020/12/16	70	28.96	0	0.00	28.85	70	1,580	4.43%
2020/12/11	0	0.00	1	28.00	28.05	-1	1,567	-0.06%
2020/12/09	2	28.55	5	28.50	28.60	-3	1,578	-0.19%
2020/12/04	0	0.00	1	29.15	29.10	-1	1,630	-0.06%
2020/12/03	0	0.00	2	28.65	28.75	-2	1,629	-0.12%
2020/12/01	2	28.40	0	0.00	28.55	2	1,732	0.12%
2020/11/30	0	0.00	4	28.75	28.70	-4	1,792	-0.22%
2020/11/27	0	0.00	0.1	28.95	28.95	-0.1	1,888	-0.01%
2020/11/25	0	0.00	4.4	29.05	29.00	-4.4	2,846	-0.16%
2020/11/23	22	28.71	0	0.00	28.80	22	2,901	0.76%
2020/11/20	0	0.00	4	28.96	28.90	-4	2,889	-0.14%
2020/11/19	2	29.05	4	29.20	29.00	-2	2,900	-0.07%
2020/11/18	0	0.00	8	28.66	28.60	-8	2,895	-0.28%
2020/11/12	0	0.00	1	28.40	28.60	-1	3,061	-0.03%
2020/11/10	1	28.30	4	28.35	28.30	-3	3,128	-0.10%
2020/11/09	2	27.95	0	0.00	27.80	2	3,092	0.06%
2020/11/06	0	0.00	7	27.96	28.05	-7	3,106	-0.23%
2020/10/30	4	27.55	0	0.00	27.40	4	3,214	0.12%
2020/10/27	0	0.00	97	27.78	27.80	-97	3,225	-3.01%
2020/10/26	1	27.80	11	27.89	27.75	-10	3,234	-0.31%
2020/10/21	0	0.00	1	27.95	28.05	-1	3,295	-0.03%
2020/10/20	2	28.00	0	0.00	28.00	2	3,305	0.06%
2020/10/16	0	0.00	1	28.15	28.10	-1	3,313	-0.03%
2020/10/14	0	0.00	2	28.35	28.20	-2	3,321	-0.06%
2020/10/12	0	0.00	5	28.60	28.45	-5	3,364	-0.15%
2020/10/08	3	28.72	1	28.55	28.80	2	3,373	0.06%
2020/10/05	0	0.00	1	28.45	28.65	-1	3,470	-0.03%
2020/09/30	2	28.35	0	0.00	28.35	2	3,523	0.06%
2020/09/28	2	28.30	0	0.00	28.40	2	3,633	0.06%
2020/09/24	4	28.39	3.1	28.25	28.05	1	3,668	0.03%
2020/09/23	6	29.01	1	29.05	29.00	5	3,634	0.14%
2020/09/22	7	29.40	2	29.35	29.30	5	3,629	0.14%
2020/09/21	5	30.00	0	0.00	29.80	5	3,627	0.14%
2020/09/18	2.1	29.83	5	29.80	29.80	-2.9	3,612	-0.08%
2020/09/15	1	29.50	0	0.00	29.55	1	3,759	0.03%
2020/09/14	5	29.30	10	29.35	29.40	-5	3,766	-0.13%
2020/09/10	0	0.00	2	30.05	29.85	-2	3,733	-0.05%
2020/09/09	6	29.92	0	0.00	30.00	6	3,708	0.16%
2020/09/07	9	30.58	2	30.53	30.40	7	3,680	0.19%
2020/09/04	7	30.34	1	30.10	30.25	6	3,677	0.16%
2020/09/03	1	31.05	72	30.93	30.65	-71	3,632	-1.95%
2020/09/02	11	30.91	21	30.64	30.85	-10	3,597	-0.28%
2020/09/01	28	31.40	19	31.16	31.20	9	3,539	0.25%
2020/08/31	75	31.88	23	31.79	32.00	52	3,278	1.59%
2020/08/28	64	29.08	2	29.00	29.10	62	2,640	2.35%
2020/08/27	2	28.50	30	28.55	28.70	-28	2,584	-1.08%
2020/08/26	1	28.70	0	0.00	28.70	1	2,581	0.04%
2020/08/24	1	28.60	5	28.55	28.55	-4	2,583	-0.15%
2020/08/20	31	28.02	0	0.00	27.75	31	2,621	1.18%
2020/08/19	17	28.95	1	29.05	28.85	16	2,558	0.63%
2020/08/17	3	28.70	2	28.50	28.40	1	2,503	0.04%
2020/08/12	0	0.00	1	27.55	27.40	-1	2,542	-0.04%
2020/08/11	0	0.00	1	27.50	27.30	-1	2,533	-0.04%
2020/08/10	0	0.00	1	27.10	27.20	-1	2,519	-0.04%
2020/08/07	2	26.95	0	0.00	26.70	2	2,500	0.08%
2020/08/06	1	26.90	0	0.00	26.95	1	2,485	0.04%
2020/08/05	3	26.98	0	0.00	26.95	3	2,485	0.12%
2020/08/04	1	27.30	0	0.00	27.20	1	2,519	0.04%
2020/08/03	1	27.55	1	27.60	27.60	0	2,528	0.00%
2020/07/29	1	27.05	21	26.85	26.90	-20	2,571	-0.78%
2020/07/28	4	26.59	0	0.00	26.55	4	2,579	0.16%
2020/07/27	2	27.23	0	0.00	26.95	2	2,591	0.08%
2020/07/24	0	0.00	2	27.73	27.65	-2	2,582	-0.08%
2020/07/23	0	0.00	2	28.00	28.00	-2	2,587	-0.08%
2020/07/22	3	27.88	6	27.83	28.10	-3	2,608	-0.11%
2020/07/21	0.1	27.85	0	0.00	27.85	0.1	2,594	0.00%
2020/07/20	0	0.00	10	27.95	27.90	-10	2,589	-0.39%
2020/07/17	5	28.00	0	0.00	28.00	5	2,608	0.19%
2020/07/15	1	27.65	4	27.70	27.55	-3	2,599	-0.12%
2020/07/14	1	27.60	0	0.00	27.60	1	2,611	0.04%
2020/07/13	2	27.80	0	0.00	27.80	2	2,631	0.08%
2020/07/10	1	28.15	0	0.00	27.80	1	2,631	0.04%
2020/07/07	1	29.80	2	29.55	29.65	-1	2,497	-0.04%
2020/07/06	10	29.80	0	0.00	29.65	10	2,490	0.40%
2020/07/03	4	29.86	0	0.00	29.70	4	2,479	0.16%
2020/07/01	0	0.00	0	29.80	29.80	0	2,481	0.00%
2020/06/30	2	29.80	0	0.00	29.80	2	2,486	0.08%
2020/06/24	2	30.40	0	0.00	29.95	2	2,482	0.08%
2020/06/23	20	30.12	7	30.15	30.35	13	2,480	0.52%
2020/06/22	5	29.93	21	29.75	29.75	-16	2,427	-0.66%
2020/06/18	0	0.00	10	29.40	29.30	-10	2,450	-0.41%
2020/06/17	0.8	29.60	0	0.00	29.40	0.8	2,464	0.03%
2020/06/15	0	0.00	1	29.05	29.15	-1	2,623	-0.04%
2020/06/11	5	29.30	0	0.00	29.25	5	2,687	0.19%
2020/06/10	2	29.80	5	29.97	29.85	-3	2,692	-0.11%
2020/06/09	0	0.00	4	30.04	29.80	-4	2,762	-0.14%
2020/06/05	0	0.00	16	29.90	30.20	-16	2,759	-0.58%
2020/06/03	0	0.00	11	29.61	29.60	-11	2,854	-0.39%
2020/06/02	2	29.25	1	29.30	29.50	1	2,856	0.04%
2020/06/01	0	0.00	1	29.75	29.50	-1	2,846	-0.04%
2020/05/29	8	29.25	0	0.00	29.30	8	2,836	0.28%
2020/05/28	20	29.54	0	0.00	29.10	20	2,835	0.71%
2020/05/27	1	28.95	0	0.00	29.00	1	2,813	0.04%
2020/05/25	1	28.50	0	0.00	28.45	1	2,852	0.04%
2020/05/22	0	0.00	10	28.60	28.55	-10	2,906	-0.34%
2020/05/21	18	29.25	28	28.98	29.05	-10	2,963	-0.34%
2020/05/18	0.2	27.80	0	0.00	27.75	0.2	2,885	0.01%
2020/05/12	1	27.50	0	0.00	27.60	1	2,909	0.03%
2020/05/11	5	27.60	0	0.00	27.70	5	2,942	0.17%
2020/05/08	10	28.00	0	0.00	27.95	10	2,915	0.34%
2020/05/06	4	28.33	1	28.15	28.15	3	2,952	0.10%
2020/05/05	1	28.50	5	28.55	28.70	-4	2,967	-0.13%
2020/05/04	12	28.03	0	0.00	28.05	12	2,969	0.40%
2020/04/29	0	0.00	2	28.00	28.05	-2	3,066	-0.07%
2020/04/28	0	0.00	10	27.80	27.85	-10	3,121	-0.32%
2020/04/27	4.1	27.58	0	0.00	27.65	4.1	3,276	0.12%
2020/04/23	2.1	26.81	0	0.00	26.85	2.1	3,370	0.06%
2020/04/22	5	26.95	3	26.92	26.90	2	3,396	0.06%
2020/04/21	2	27.35	3	27.35	27.25	-1	3,449	-0.03%
2020/04/20	3	27.75	0	0.00	27.80	3	3,541	0.08%
2020/04/16	4	27.74	0	0.00	27.65	4	4,198	0.10%
2020/04/15	5	28.45	0	0.00	28.40	5	4,255	0.12%
2020/04/14	3.1	27.76	0	0.00	28.10	3.1	4,358	0.07%
2020/04/13	0	0.00	1	27.80	27.65	-1	4,434	-0.02%
2020/04/10	14	27.63	0	0.00	27.70	14	4,619	0.30%
2020/04/09	2	27.73	0	0.00	27.95	2	4,817	0.04%
2020/04/08	5.1	27.02	2	27.80	27.80	3.1	5,048	0.06%
2020/04/07	2	26.75	0	0.00	26.85	2	5,648	0.04%
2020/04/06	11	26.31	1	26.35	26.35	10	5,799	0.17%
2020/04/01	0.1	26.70	5	26.65	26.65	-4.9	5,870	-0.08%
2020/03/31	5	26.70	0	0.00	26.65	5	5,923	0.08%
2020/03/30	1	26.75	0	0.00	26.70	1	6,005	0.02%
2020/03/27	2	26.85	0	0.00	26.65	2	6,254	0.03%
2020/03/25	5	26.75	0	0.00	26.50	5	6,557	0.08%
2020/03/20	1	27.05	0	0.00	26.95	1	6,707	0.01%
2020/03/19	2.1	25.54	5	25.87	26.50	-2.9	6,654	-0.04%
2020/03/18	1	26.75	2	26.78	26.80	-1	6,527	-0.02%
2020/03/17	10	26.65	0	0.00	26.95	10	6,497	0.15%
2020/03/16	0.1	27.50	1	27.35	27.45	-1	6,435	-0.01%
2020/03/13	3.1	26.99	25	27.18	27.65	-21.9	6,381	-0.34%
2020/03/12	4.2	28.75	18	28.86	28.80	-13.9	6,274	-0.22%
2020/03/11	0	0.00	1	29.80	29.55	-1	6,208	-0.02%
2020/03/09	11	29.97	11	30.30	29.70	0	6,162	0.00%
2020/03/06	2.1	30.88	0	0.00	30.90	2.1	6,071	0.03%
2020/03/04	1	30.90	0	0.00	31.00	1	6,069	0.02%
2020/03/03	2	31.10	0	0.00	31.15	2	6,058	0.03%
2020/03/02	1.2	31.14	7	30.95	31.00	-5.9	6,044	-0.10%
2020/02/27	2.2	31.38	9	31.54	31.35	-6.9	5,990	-0.11%
2020/02/26	1	31.35	4	31.48	31.70	-3	5,938	-0.05%
2020/02/25	3	31.52	0	0.00	31.55	3	5,905	0.05%
2020/02/24	7.2	31.94	3	31.98	31.85	4.2	5,835	0.07%
2020/02/21	0	0.00	65	32.65	32.60	-65	5,738	-1.13%
2020/02/20	2	32.90	0	0.00	32.75	2	5,715	0.03%
2020/02/19	1	32.80	0	0.00	32.95	1	5,686	0.02%
2020/02/18	4	32.55	0	0.00	32.65	4	5,659	0.07%
2020/02/13	4	32.90	0	0.00	32.95	4	5,599	0.07%
2020/02/12	3	32.95	0	0.00	32.85	3	5,596	0.05%
2020/02/07	5	33.00	28	33.03	33.00	-23	5,487	-0.42%
2020/02/06	1	33.50	0	0.00	33.45	1	5,439	0.02%
2020/02/05	2	33.43	0	0.00	33.30	2	5,406	0.04%
2020/02/04	7	33.39	0	0.00	33.55	7	5,351	0.13%
2020/02/03	2	32.35	133	32.71	33.05	-131	5,279	-2.48%	大賣/鉅額交易
2020/01/31	5	33.75	5	33.60	33.75	0	5,190	0.00%
2020/01/30	11	33.34	2	33.65	33.30	9	5,112	0.18%
2020/01/20	5	34.97	27	34.95	34.95	-22	4,941	-0.45%
2020/01/17	20	34.70	1	34.95	34.75	19	4,869	0.39%
2020/01/16	0	0.00	1	34.80	34.75	-1	4,822	-0.02%
2020/01/15	9	34.57	3	34.65	34.60	6	4,798	0.13%
2020/01/14	2	34.45	1	34.55	34.45	1	4,731	0.02%
2020/01/13	55	35.40	14	35.68	34.75	41	4,620	0.89%
2020/01/10	2	34.70	1	34.85	34.75	1	4,117	0.02%
2020/01/09	9	34.36	1	34.35	34.30	8	3,935	0.20%
2020/01/08	1	34.65	1	34.70	34.30	0	3,847	0.00%
2020/01/07	6	34.91	101	34.30	34.75	-95	3,711	-2.56%	大賣/
2020/01/06	12	35.28	1	35.50	35.00	11	3,631	0.30%
2020/01/03	94	35.35	19	35.02	35.05	75	3,437	2.18%
2020/01/02	26	35.62	63	35.73	35.85	-37	3,225	-1.15%
2019/12/31	41	34.86	73	35.29	35.90	-32	2,963	-1.08%
2019/12/30	63	33.33	4	33.40	33.50	59	2,327	2.53%
2019/12/27	1	32.95	0	0.00	32.50	1	2,156	0.05%
2019/12/26	8	33.11	1	33.15	32.85	7	2,051	0.34%
2019/12/25	58	32.98	1	32.90	32.90	57	1,984	2.87%
2019/12/24	20	33.08	28	33.21	32.95	-8	1,895	-0.42%
2019/12/23	76	33.27	18	33.27	33.10	58	1,654	3.50%
2019/12/20	2	31.60	2	31.63	31.60	0	1,312	0.00%
2019/12/19	8	31.76	2	31.65	31.50	6	1,299	0.46%
2019/12/18	9	32.25	3	32.43	32.10	6	1,240	0.48%
2019/12/17	2	31.45	0	0.00	31.60	2	1,091	0.18%
2019/12/16	0	0.00	2	31.25	31.30	-2	1,044	-0.20%
2019/12/11	1	31.10	0	0.00	31.15	1	1,060	0.09%
2019/12/10	0.1	31.25	0	0.00	31.25	0.1	1,053	0.01%
2019/12/04	0.1	31.40	0	0.00	31.30	0.1	1,034	0.01%
2019/12/03	0	0.00	1	31.40	31.35	-1	1,010	-0.10%
2019/12/02	0.2	31.65	0	0.00	31.60	0.2	976	0.02%
2019/11/27	0.1	31.80	1	31.85	31.80	-0.9	988	-0.09%
2019/11/25	0	0.00	10	31.90	31.85	-10	973	-1.03%
2019/11/19	0	0.00	6	31.80	31.80	-6	995	-0.60%
2019/11/18	3	31.80	0	0.00	31.80	3	1,036	0.29%
2019/11/15	0	0.00	10	31.90	31.90	-10	1,051	-0.95%
2019/11/13	5	31.85	0	0.00	31.85	5	1,082	0.46%
2019/11/12	2	31.85	0	0.00	31.85	2	1,086	0.18%
2019/11/06	0	0.00	1	32.00	31.95	-1	1,118	-0.09%
2019/11/01	0	0.00	1	31.75	31.70	-1	1,124	-0.09%
2019/10/29	5	31.70	0	0.00	31.70	5	1,141	0.44%
2019/10/23	0	0.00	2	31.55	31.55	-2	1,186	-0.17%
2019/10/21	1.3	31.58	26.1	31.51	31.50	-24.8	1,205	-2.06%
2019/10/18	0	0.00	6	31.69	31.50	-6	1,196	-0.50%
2019/10/16	2	31.70	1	31.70	31.70	1	1,181	0.08%
2019/10/14	2.2	31.62	0	0.00	31.70	2.2	1,180	0.19%
2019/10/07	0	0.00	1	32.20	32.20	-1	1,184	-0.08%
2019/10/04	5	32.20	0	0.00	32.20	5	1,212	0.41%
2019/10/03	1.1	32.05	0	0.00	32.05	1.1	1,267	0.09%
2019/09/26	23	32.83	1	32.85	32.70	22	1,471	1.49%
2019/09/25	5	32.45	0	0.00	32.65	5	1,560	0.32%
2019/09/24	1	32.55	0	0.00	32.55	1	1,585	0.06%
2019/09/23	0	0.00	1	32.25	32.25	-1	1,590	-0.06%
2019/09/19	10.2	31.98	0	0.00	31.90	10.2	1,692	0.60%
2019/09/18	1	32.05	0	0.00	32.00	1	1,714	0.06%
2019/09/11	1	31.90	0	0.00	31.75	1	1,782	0.06%
2019/09/09	0.1	32.00	0	0.00	31.95	0.1	1,794	0.01%
2019/09/06	1	32.00	0	0.00	32.00	1	1,794	0.06%
2019/09/03	3	32.12	0	0.00	31.95	3	1,865	0.16%
2019/08/30	1	32.00	0	0.00	31.45	1	1,938	0.05%
2019/08/28	1.1	32.17	0	0.00	32.35	1.1	1,929	0.06%
2019/08/26	0.1	32.40	2	32.25	32.30	-1.9	1,999	-0.10%
2019/08/23	2	32.58	0	0.00	32.45	2	2,056	0.10%
2019/08/22	2	32.45	0	0.00	32.60	2	2,069	0.10%
2019/08/21	1	32.80	0	0.00	32.85	1	2,064	0.05%
2019/08/20	1	32.40	0	0.00	32.30	1	2,045	0.05%
2019/08/14	2	31.75	0	0.00	31.75	2	1,995	0.10%
2019/08/13	0	0.00	10	31.80	31.80	-10	1,983	-0.50%
2019/08/12	2	32.00	0	0.00	31.95	2	1,991	0.10%
2019/08/06	0	0.00	1	31.35	31.40	-1	1,991	-0.05%
2019/08/02	1	31.80	4	31.75	31.75	-3	1,987	-0.15%
2019/07/30	0	0.00	4	32.05	32.10	-4	1,996	-0.20%
2019/07/25	4	31.95	0	0.00	31.95	4	1,970	0.20%
2019/07/24	4	32.30	0	0.00	32.30	4	1,944	0.21%
2019/07/18	1	32.80	8	32.90	32.80	-7	1,943	-0.36%
2019/07/16	7	32.60	0	0.00	32.75	7	1,947	0.36%
2019/07/15	0	0.00	2	32.70	32.75	-2	1,940	-0.10%
2019/07/11	2	32.98	0	0.00	33.00	2	1,964	0.10%
2019/07/09	0	0.00	1	33.60	33.30	-1	1,992	-0.05%
2019/07/08	50	34.24	1	34.25	34.40	49	1,968	2.49%
2019/07/05	0	0.00	1	34.30	34.20	-1	1,884	-0.05%
2019/07/04	9	34.14	0	0.00	34.10	9	1,863	0.48%
2019/07/02	10	33.88	6	33.98	33.60	4	1,844	0.22%
2019/07/01	0	0.00	12	34.14	34.20	-12	1,738	-0.69%
2019/06/28	5	33.80	0	0.00	33.80	5	1,710	0.29%
2019/06/27	1	34.00	2	34.10	33.90	-1	1,692	-0.06%
2019/06/26	0	0.00	5	33.85	33.80	-5	1,668	-0.30%
2019/06/24	19	33.38	11	33.40	33.40	8	1,592	0.50%
2019/06/19	2	32.95	3	33.20	33.05	-1	1,571	-0.06%
2019/06/18	0	0.00	25	32.98	32.90	-25	1,567	-1.59%
2019/06/17	0	0.00	2	32.70	32.75	-2	1,585	-0.13%
2019/06/13	3	32.40	0	0.00	32.60	3	1,640	0.18%
2019/06/12	1	32.40	4	32.88	32.45	-3	1,662	-0.18%
2019/06/11	11	32.78	3	33.50	32.55	8	1,710	0.47%
2019/06/10	10	33.70	0	0.00	33.45	10	1,780	0.56%
2019/06/06	30	32.92	0	0.00	33.10	30	1,773	1.69%
2019/06/03	0	0.00	3	32.65	32.65	-3	1,787	-0.17%
2019/05/31	20	32.85	1	33.00	32.45	19	1,813	1.05%
2019/05/30	0	0.00	1	32.30	32.55	-1	1,776	-0.06%
2019/05/27	0	0.00	10	31.55	31.80	-10	1,753	-0.57%
2019/05/23	0	0.00	32	31.55	31.60	-32	1,750	-1.83%
2019/05/21	5	31.50	0	0.00	31.55	5	1,773	0.28%
2019/05/17	0	0.00	3	31.45	31.55	-3	1,818	-0.17%
2019/05/16	0	0.00	1	30.80	30.95	-1	1,815	-0.06%
2019/05/15	0	0.00	10	30.45	30.60	-10	1,837	-0.55%
2019/05/13	10	30.50	0	0.00	30.55	10	1,861	0.54%
2019/05/10	0	0.00	68	30.34	30.50	-68	1,916	-3.55%
2019/05/09	4	30.70	0	0.00	30.65	4	1,928	0.21%
2019/05/08	3	31.08	0	0.00	31.10	3	2,004	0.15%
2019/05/07	0	0.00	2	31.70	31.60	-2	2,091	-0.10%
2019/05/06	0	0.00	32	31.55	31.55	-32	2,141	-1.49%
2019/05/03	0	0.00	2	31.70	31.75	-2	2,242	-0.09%
2019/05/02	0	0.00	29	31.55	31.55	-29	2,303	-1.26%
2019/04/30	1	31.35	0	0.00	31.35	1	2,298	0.04%
2019/04/26	34	31.01	0	0.00	31.00	34	2,308	1.47%
2019/04/25	0	0.00	3	31.55	31.30	-3	2,296	-0.13%
2019/04/23	15	31.65	0	0.00	31.55	15	2,303	0.65%
2019/04/18	1	31.25	0.2	31.35	31.25	0.8	2,344	0.03%
2019/04/17	2	31.45	0	0.00	31.45	2	2,324	0.09%
2019/04/15	1	31.60	0	0.00	31.45	1	2,273	0.04%
2019/04/12	3	32.30	7	31.92	31.85	-4	2,240	-0.18%
2019/04/10	1	31.30	0	0.00	31.30	1	2,248	0.04%
2019/04/09	6	31.40	0	0.00	31.35	6	2,232	0.27%
2019/04/08	4	31.85	0	0.00	31.80	4	2,198	0.18%
2019/04/03	3	31.95	0	0.00	32.05	3	2,185	0.14%
2019/04/02	0	0.00	10	32.05	32.05	-10	2,184	-0.46%
2019/03/29	10	32.60	0	0.00	32.50	10	2,165	0.46%
2019/03/25	0	0.00	5	32.15	31.80	-5	2,154	-0.23%
2019/03/21	0	0.00	2	32.55	32.60	-2	2,140	-0.09%
2019/03/20	6	31.96	0	0.00	32.10	6	2,119	0.28%
2019/03/19	2	31.85	1	32.05	32.00	1	2,095	0.05%
2019/03/15	1	32.10	0	0.00	32.20	1	2,039	0.05%
2019/03/14	2	32.00	1	31.80	31.75	1	2,005	0.05%
2019/03/13	1	32.40	0	0.00	32.10	1	1,948	0.05%
2019/03/12	1	33.35	0	0.00	33.35	1	1,838	0.05%
2019/03/08	105	33.86	2	34.00	33.70	103	1,829	5.63%	大買/鉅額交易
2019/03/05	2	33.40	0	0.00	33.50	2	1,766	0.11%
2019/02/27	0	0.00	6	33.40	33.35	-6	1,754	-0.34%
2019/02/25	5	34.00	1	33.90	34.00	4	1,750	0.23%
2019/02/19	0	0.00	4	34.21	33.85	-4	1,818	-0.22%
2019/02/18	0	0.00	18	33.90	33.95	-18	1,794	-1.00%
2019/02/14	1	33.45	1	33.60	33.50	0	1,759	0.00%
2019/02/13	17	33.92	0	0.00	33.80	17	1,735	0.98%
2019/02/12	0	0.00	4	34.51	34.40	-4	1,704	-0.23%
2019/02/11	0	0.00	5	34.50	34.55	-5	1,676	-0.30%
2019/01/29	0	0.00	18	34.51	33.65	-18	1,583	-1.14%
2019/01/28	2	34.00	14	33.99	34.05	-12	1,485	-0.81%
2019/01/24	2	33.20	4	33.33	33.20	-2	1,340	-0.15%
2019/01/23	0	0.00	2	32.50	32.90	-2	1,231	-0.16%
2019/01/17	0	0.00	1	31.80	31.85	-1	1,224	-0.08%
2019/01/11	0	0.00	1	31.40	31.50	-1	1,208	-0.08%
2019/01/10	0	0.00	1	31.50	31.50	-1	1,199	-0.08%
2019/01/09	2	30.93	0	0.00	30.90	2	1,191	0.17%
2019/01/02	4	31.26	7	31.41	31.05	-3	1,271	-0.24%
2018/12/28	0	0.00	1	30.65	30.70	-1	1,251	-0.08%
2018/12/24	0	0.00	0.1	30.60	30.55	-0.1	1,356	-0.01%
2018/12/20	0	0.00	2	30.10	29.80	-2	1,349	-0.15%
2018/12/17	2	30.33	0	0.00	30.50	2	1,358	0.15%
2018/12/11	0	0.00	7	29.80	29.70	-7	1,347	-0.52%
2018/12/10	6	29.96	5	29.85	29.60	1	1,342	0.07%
2018/12/06	0	0.00	1	29.90	29.85	-1	1,363	-0.07%
2018/12/05	6	30.30	6	30.50	30.35	0	1,362	0.00%
2018/12/04	1	30.65	1	30.80	30.80	0	1,384	0.00%
2018/12/03	2	30.65	0	0.00	30.65	2	1,373	0.15%
2018/11/29	0	0.00	5	30.80	30.70	-5	1,336	-0.37%
2018/11/28	0	0.00	10	30.13	30.30	-10	1,299	-0.77%
2018/11/27	0	0.00	5	29.95	29.95	-5	1,280	-0.39%
2018/11/26	0	0.00	5	29.80	29.80	-5	1,275	-0.39%
2018/11/23	1	29.35	0	0.00	29.35	1	1,267	0.08%
2018/11/22	0	0.00	12	30.01	30.00	-12	1,252	-0.96%
2018/11/21	1	29.00	0	0.00	29.50	1	1,230	0.08%
2018/11/20	1	29.25	0	0.00	29.40	1	1,215	0.08%
2018/11/19	6	30.07	6	30.20	29.85	0	1,202	0.00%
2018/11/16	0	0.00	13	29.58	29.70	-13	1,163	-1.12%
2018/11/12	5	28.45	0	0.00	28.45	5	1,106	0.45%
2018/11/02	2	28.50	10	28.55	28.50	-8	1,171	-0.68%
2018/11/01	1	28.15	1	28.55	28.55	0	1,163	0.00%
2018/10/29	10	27.95	0	0.00	28.10	10	1,153	0.87%
2018/10/25	0	0.00	5	28.25	28.50	-5	1,104	-0.45%
2018/10/24	2	28.83	0	0.00	28.85	2	1,077	0.19%
2018/10/23	0	0.00	1	29.20	29.05	-1	1,053	-0.09%
2018/10/19	11	28.94	0	0.00	28.85	11	1,062	1.04%
2018/10/17	2	29.25	0	0.00	29.25	2	1,078	0.19%
2018/10/12	4	30.00	1	29.35	30.20	3	1,064	0.28%
2018/10/11	7	29.20	4	29.48	29.20	3	1,064	0.28%
2018/10/08	2	31.08	0	0.00	30.95	2	1,033	0.19%
2018/10/05	0	0.00	3	31.57	31.35	-3	1,017	-0.29%
2018/10/04	80	31.89	1	32.00	31.80	79	991	7.97%
2018/10/03	4	32.33	4	32.40	31.90	0	965	0.00%
2018/10/02	0	0.00	6	31.05	30.95	-6	876	-0.68%
2018/10/01	1	31.05	0	0.00	31.00	1	873	0.11%
2018/09/27	1	30.90	1	30.80	30.80	0	860	0.00%
2018/09/25	2	30.93	5	31.10	30.95	-3	856	-0.35%
2018/09/21	5	30.85	0	0.00	30.70	5	842	0.59%
2018/09/20	1	30.85	0	0.00	30.65	1	847	0.12%
2018/09/17	3	30.10	1	30.30	30.40	2	883	0.23%
2018/09/14	0	0.00	4	30.38	30.40	-4	890	-0.45%
2018/09/13	0	0.00	6	29.90	30.35	-6	901	-0.67%
2018/09/12	0	0.00	2	29.68	29.75	-2	906	-0.22%
2018/09/11	1	29.25	0	0.00	29.40	1	922	0.11%
2018/09/10	6	29.30	0	0.00	29.10	6	930	0.64%
2018/09/07	78	30.39	1	30.45	30.10	77	942	8.17%
2018/09/05	4	30.29	0	0.00	30.20	4	966	0.41%
2018/09/04	0	0.00	1	30.55	30.50	-1	991	-0.10%
2018/08/31	2	30.55	1	30.45	30.50	1	1,038	0.10%
2018/08/23	1	30.20	0	0.00	30.20	1	1,180	0.08%
2018/08/22	0	0.00	1	30.45	30.30	-1	1,186	-0.08%
2018/08/10	3	30.25	0	0.00	30.25	3	1,174	0.26%
2018/08/09	4	30.15	0	0.00	30.20	4	1,175	0.34%
2018/08/08	2	30.10	65.6	30.10	30.10	-63.6	1,175	-5.41%
2018/08/02	5	30.10	0	0.00	30.10	5	1,245	0.40%
2018/07/30	1	30.25	0	0.00	30.25	1	1,258	0.08%
2018/07/24	3	30.90	0	0.00	30.90	3	1,269	0.24%
2018/07/23	5	30.90	0	0.00	30.90	5	1,266	0.39%
2018/07/20	1	30.90	1	30.95	30.95	0	1,287	0.00%
2018/07/19	5	31.16	0	0.00	31.05	5	1,326	0.38%
2018/07/18	0	0.00	1	31.30	31.30	-1	1,337	-0.07%
2018/07/06	0	0.00	4	30.50	30.65	-4	1,404	-0.28%
2018/07/04	25	30.95	0	0.00	30.95	25	1,409	1.77%
2018/07/03	1	31.60	1	31.20	30.85	0	1,423	0.00%
2018/06/29	0	0.00	2	32.05	31.70	-2	1,426	-0.14%
2018/06/28	3	31.07	2	30.95	31.30	1	1,408	0.07%
2018/06/27	2	30.83	0	0.00	30.60	2	1,393	0.14%
2018/06/22	2	31.05	1	30.95	31.05	1	1,333	0.07%
2018/06/21	0	0.00	2	31.75	31.35	-2	1,318	-0.15%
2018/06/14	1	32.55	1	32.70	32.45	0	1,226	0.00%
2018/06/13	7	32.46	0	0.00	32.45	7	1,220	0.57%
2018/06/12	3	32.53	60	32.48	32.50	-57	1,199	-4.75%
2018/06/11	23	32.82	0	0.00	32.75	23	1,170	1.96%
2018/06/07	2	32.95	1	33.10	32.90	1	1,132	0.09%
2018/06/06	3	33.07	0	0.00	33.15	3	1,088	0.28%
2018/06/05	12	33.22	0	0.00	33.10	12	1,044	1.15%
2018/06/04	0	0.00	2	33.80	33.60	-2	1,007	-0.20%
2018/06/01	10	33.45	0	0.00	33.40	10	1,002	1.00%
2018/05/31	1	33.30	0	0.00	33.30	1	1,000	0.10%
2018/05/30	1	33.30	1	33.35	33.30	0	1,003	0.00%
2018/05/29	0	0.00	4	33.45	33.50	-4	995	-0.40%
2018/05/28	0	0.00	4	33.55	33.55	-4	987	-0.41%
2018/05/23	10	33.90	3	33.90	33.90	7	996	0.70%
2018/05/17	2	33.58	0	0.00	33.60	2	1,018	0.20%
2018/05/16	12	33.70	0	0.00	33.75	12	1,025	1.17%
2018/05/15	1	33.70	0	0.00	33.50	1	1,043	0.10%
2018/05/10	1	33.90	0	0.00	33.95	1	1,073	0.09%
2018/05/09	5	33.90	0	0.00	33.95	5	1,070	0.47%
2018/05/08	2	33.95	2	34.13	33.95	0	1,074	0.00%
2018/05/04	2	33.98	0	0.00	34.00	2	1,077	0.19%
2018/05/03	2	34.35	1	34.30	34.15	1	1,067	0.09%
2018/05/02	2	34.80	0	0.00	34.55	2	1,056	0.19%
2018/04/26	0	0.00	3	35.55	35.25	-3	1,042	-0.29%
2018/04/25	6	35.67	0	0.00	35.70	6	1,029	0.58%
2018/04/24	0	0.00	4	35.08	35.00	-4	993	-0.40%
2018/04/23	4	35.19	5	34.95	35.05	-1	1,001	-0.10%
2018/04/20	5	34.30	5	34.48	34.95	0	1,016	0.00%
2018/04/19	2	33.95	0	0.00	33.85	2	1,031	0.19%
2018/04/18	2	34.15	0	0.00	34.10	2	1,009	0.20%
2018/04/16	2	34.35	5	34.44	34.50	-3	1,025	-0.29%
2018/04/13	0	0.00	2	34.60	34.65	-2	1,045	-0.19%
2018/04/12	1	34.45	2	34.55	34.65	-1	1,051	-0.10%
2018/04/11	1	34.45	18	34.41	34.40	-17	1,071	-1.59%
2018/04/10	1	34.40	0	0.00	34.30	1	1,105	0.09%
2018/04/09	3	34.95	1	35.10	34.70	2	1,124	0.18%
2018/04/03	0	0.00	1	34.20	34.25	-1	1,131	-0.09%
2018/03/30	5	34.20	0	0.00	34.25	5	1,194	0.42%
2018/03/22	0	0.00	1	34.15	34.00	-1	1,279	-0.08%
2018/03/13	0.8	34.20	0	0.00	34.20	0.8	1,656	0.05%
2018/03/12	0	0.00	33	34.10	34.15	-33	1,819	-1.81%
2018/03/09	1	33.80	5	33.96	34.00	-4	1,957	-0.21%
2018/03/08	0	0.00	0	34.00	33.90	0	2,053	0.00%
2018/03/05	3	33.73	0	0.00	33.70	3	2,152	0.14%
2018/03/01	2	34.30	0	0.00	34.40	2	2,230	0.09%
2018/02/27	0	0.00	6	34.22	34.20	-6	2,266	-0.26%
2018/02/21	0	0.00	2	33.80	33.85	-2	2,412	-0.08%
2018/02/09	4	33.43	0	0.00	33.60	4	2,420	0.17%
2018/02/08	1	33.90	0.1	34.10	34.05	0.9	2,408	0.04%
2018/02/07	4	34.04	0	0.00	33.90	4	2,430	0.16%
2018/02/06	1	33.60	54	33.60	34.15	-53	2,431	-2.18%
2018/02/05	5	34.60	0	0.00	34.50	5	2,427	0.21%
2018/02/02	0	0.00	5	35.30	35.30	-5	2,522	-0.20%
2018/01/31	1	35.05	10	35.20	35.20	-9	2,545	-0.35%
2018/01/30	1	35.40	1	35.45	35.35	0	2,546	0.00%
2018/01/29	1	35.60	0	0.00	35.55	1	2,552	0.04%
2018/01/23	1	35.90	0	0.00	35.75	1	2,662	0.04%
2018/01/19	1	35.80	40	36.12	35.80	-39	2,800	-1.39%
2018/01/18	2	36.15	0.1	36.25	36.20	1.9	2,818	0.07%
2018/01/17	1	35.85	0	0.00	36.45	1	2,815	0.04%
2018/01/16	3	35.77	0	35.90	35.90	3	2,797	0.11%
2018/01/15	6	36.07	0	0.00	35.85	6	2,774	0.22%
2018/01/08	1	36.80	1	37.00	36.80	0	2,699	0.00%
2018/01/05	2	36.58	2	36.40	37.15	0	2,692	0.00%
2018/01/04	1	36.80	5	36.69	36.60	-4	2,688	-0.15%
2018/01/03	1	37.45	0	0.00	37.30	1	2,666	0.04%