漢翔 (2634)-第一金-路竹券商分點個股進出

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
52.9
漲跌
--
漲幅
0.00%
成交量
4,393張
產業
上市航運類股
702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－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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
2024/05/30	9	53.44	6	53.07	52.90	3	18,607	0.02%
2024/05/29	6	54.48	2	54.15	54.00	4	18,554	0.02%
2024/05/28	14	55.93	1	56.10	55.40	13	18,412	0.07%
2024/05/27	36.1	56.05	14	55.81	55.80	22.1	18,383	0.12%
2024/05/24	9.1	55.52	3.2	55.88	55.90	5.9	18,324	0.03%
2024/05/23	12	57.23	37	56.83	56.30	-25	18,221	-0.14%
2024/05/22	8	55.02	4.1	55.52	54.60	4	17,613	0.02%
2024/05/21	9	56.64	5	56.26	55.90	4	17,365	0.02%
2024/05/20	17	57.74	24	57.38	57.00	-7	17,119	-0.04%
2024/05/17	6	57.15	123	57.29	57.40	-117	16,493	-0.71%	大賣/鉅額交易
2024/05/16	4.3	55.73	3	55.63	55.70	1.3	16,178	0.01%
2024/05/15	5	56.62	7	56.83	55.70	-2	16,108	-0.01%
2024/05/14	10	55.98	12	55.51	56.30	-2	15,840	-0.01%
2024/05/13	4	53.60	1	53.40	53.30	3	15,566	0.02%
2024/05/10	2	54.30	2	54.20	54.50	0	15,519	0.00%
2024/05/09	2.1	54.40	4	54.95	53.80	-1.9	15,501	-0.01%
2024/05/08	8.7	54.31	5	53.92	54.50	3.7	15,444	0.02%
2024/05/07	6.3	55.53	17	55.75	55.70	-10.7	15,150	-0.07%
2024/05/06	20.4	56.09	5	56.26	56.00	15.4	15,052	0.10%
2024/05/03	10.2	57.23	13	57.72	56.80	-2.8	14,897	-0.02%
2024/05/02	0	0.00	12	57.73	57.90	-12	14,767	-0.08%
2024/04/30	15	57.30	0	0.00	57.20	15	14,617	0.10%
2024/04/29	1	57.50	9	57.86	57.80	-8	14,483	-0.06%
2024/04/26	9	57.51	7.5	57.75	57.70	1.5	14,327	0.01%
2024/04/25	2	57.36	53	57.14	57.30	-51	14,138	-0.36%
2024/04/24	67.1	57.26	8	57.58	57.10	59.1	13,958	0.42%
2024/04/23	2	57.55	5	57.32	57.80	-3	13,656	-0.02%
2024/04/22	19	57.86	9	57.12	56.10	10	13,472	0.07%
2024/04/19	16	58.54	32.1	58.77	57.60	-16.1	13,470	-0.12%
2024/04/18	10.5	58.10	29.6	58.25	58.70	-19.1	12,973	-0.15%
2024/04/17	18	55.60	6.3	56.18	55.80	11.7	12,495	0.09%
2024/04/16	50.2	57.22	19.4	55.60	55.40	30.8	12,617	0.24%
2024/04/15	57.7	58.81	102	59.16	58.00	-44.3	12,092	-0.37%	大賣/
2024/04/12	13.5	56.54	18	57.16	56.80	-4.5	11,131	-0.04%
2024/04/11	37	56.41	6	56.07	55.80	31	11,010	0.28%
2024/04/10	45.1	57.65	18	57.31	56.80	27.1	10,635	0.25%
2024/04/09	7	56.51	43	56.11	57.50	-36	9,678	-0.37%
2024/04/08	5.1	52.98	6	53.30	53.00	-0.9	8,809	-0.01%
2024/04/03	23	54.19	6	53.72	53.70	17	8,809	0.19%
2024/04/02	8.1	54.30	10	53.98	54.30	-1.9	8,725	-0.02%
2024/04/01	10	54.16	19	54.21	54.40	-9	8,554	-0.11%
2024/03/29	3	52.23	23	52.49	52.60	-20	8,247	-0.24%
2024/03/28	22	53.85	13.3	53.20	52.60	8.7	8,231	0.11%
2024/03/27	22	52.61	70.4	51.77	53.20	-48.4	7,646	-0.63%
2024/03/26	4	50.00	4	49.90	49.65	0	7,194	0.00%
2024/03/25	0	0.00	13.2	50.08	50.40	-13.2	7,200	-0.18%
2024/03/22	20	49.71	21	49.81	50.30	-1	7,172	-0.01%
2024/03/21	1	48.20	0	0.00	48.70	1	6,957	0.01%
2024/03/20	3	48.02	0	0.00	47.95	3	6,979	0.04%
2024/03/19	9	48.70	0	0.00	48.60	9	6,984	0.13%
2024/03/18	0	0.00	23	48.15	48.40	-23	7,276	-0.32%
2024/03/15	0	0.00	6	48.19	47.55	-6	7,377	-0.08%
2024/03/14	1	47.10	0	0.00	47.15	1	7,313	0.01%
2024/03/13	20.1	47.55	2	47.60	47.55	18.1	7,365	0.25%
2024/03/12	2	48.10	20	48.11	48.15	-18	7,418	-0.24%
2024/03/11	0	0.00	21	47.77	47.55	-21	7,409	-0.28%
2024/03/08	8	47.69	0.5	47.40	47.10	7.5	7,416	0.10%
2024/03/07	13	48.35	17	48.44	48.30	-4	7,380	-0.05%
2024/03/06	0	0.00	10	49.25	48.90	-10	7,391	-0.14%
2024/03/05	2	49.65	11	49.40	49.45	-9	7,401	-0.12%
2024/03/04	0	0.00	1	49.85	49.80	-1	7,410	-0.01%
2024/03/01	3	49.55	5	49.68	49.60	-2	7,433	-0.03%
2024/02/29	25.5	49.58	2	49.60	49.65	23.5	7,682	0.31%
2024/02/27	16	49.00	6	48.89	48.90	10	8,222	0.12%
2024/02/26	6	49.58	0	0.00	49.75	6	8,200	0.07%
2024/02/23	5	48.71	23	48.77	48.40	-18	8,159	-0.22%
2024/02/22	1	49.00	1	49.00	49.25	0	8,163	0.00%
2024/02/20	19	49.14	7	49.16	49.05	12	8,243	0.15%
2024/02/19	36.2	49.54	0	0.00	49.45	36.2	8,342	0.43%
2024/02/16	23	49.25	0	0.00	49.30	23	8,393	0.27%
2024/02/15	2	48.90	2	48.83	49.20	0	8,522	0.00%
2024/02/05	0	0.00	1	48.05	48.10	-1	8,533	-0.01%
2024/02/02	1	48.40	4	48.20	48.25	-3	8,539	-0.03%
2024/02/01	3	48.78	1	48.70	48.85	2	8,508	0.02%
2024/01/31	4	49.58	0	0.00	49.20	4	8,619	0.05%
2024/01/30	0.3	50.10	0	0.00	49.80	0.3	8,825	0.00%
2024/01/29	3	50.13	5	50.22	50.20	-2	8,876	-0.02%
2024/01/26	20	50.10	0	0.00	49.90	20	9,023	0.22%
2024/01/25	2.1	50.40	0	0.00	50.10	2.1	9,076	0.02%
2024/01/24	2	50.60	24	50.70	50.50	-22	9,094	-0.24%
2024/01/23	5	50.20	1	50.30	50.20	4	9,120	0.04%
2024/01/22	16	50.08	1	50.30	49.90	15	9,131	0.16%
2024/01/19	4.2	50.13	0	0.00	49.95	4.2	9,129	0.05%
2024/01/18	25	49.94	5	50.00	49.80	20	9,208	0.22%
2024/01/17	7.1	50.85	11	50.71	50.20	-3.9	9,224	-0.04%
2024/01/16	9	51.57	2	51.30	51.30	7	9,252	0.08%
2024/01/15	47.1	53.69	42	53.14	52.10	5.1	9,218	0.06%
2024/01/12	13.3	53.12	17	52.94	53.00	-3.7	8,866	-0.04%
2024/01/11	9.1	50.69	4	50.75	52.00	5.1	8,723	0.06%
2024/01/10	14.2	51.78	12	52.14	51.60	2.2	8,783	0.02%
2024/01/09	23	52.40	3	51.80	51.50	20	8,630	0.23%
2024/01/08	10	54.04	16	54.29	53.70	-6	8,428	-0.07%
2024/01/05	15	53.25	27	53.85	54.20	-12	8,203	-0.15%
2024/01/04	0.1	52.80	2	53.10	52.70	-2	8,070	-0.02%
2024/01/03	1	52.80	2.1	52.91	52.70	-1.1	8,366	-0.01%
2024/01/02	0	53.60	2	53.50	53.60	-2	8,328	-0.02%
2023/12/29	1	53.30	5	53.58	53.60	-4	8,357	-0.05%
2023/12/28	0.1	53.10	0	0.00	53.10	0.1	8,331	0.00%
2023/12/27	2	52.75	22	53.01	52.80	-20	8,352	-0.24%
2023/12/26	3	53.50	1	53.60	53.00	2	8,419	0.02%
2023/12/25	1	52.50	8.2	53.14	53.30	-7.2	8,402	-0.09%
2023/12/22	0	0.00	4	52.30	52.30	-4	8,360	-0.05%
2023/12/21	14	53.14	7	52.89	52.10	7	8,547	0.08%
2023/12/20	0	0.00	2	52.70	52.70	-2	8,441	-0.02%
2023/12/19	1	52.00	0	0.00	52.00	1	8,505	0.01%
2023/12/18	4.2	52.75	5	52.80	52.80	-0.8	8,579	-0.01%
2023/12/15	11	52.33	24	52.43	52.50	-13	8,674	-0.15%
2023/12/14	1	52.00	1	52.10	52.00	0	8,797	0.00%
2023/12/13	23	52.70	29	53.17	51.90	-6	8,952	-0.07%
2023/12/12	6	52.80	11	52.51	52.70	-5	8,927	-0.06%
2023/12/11	4	51.80	3	51.53	51.50	1	9,025	0.01%
2023/12/08	12	51.83	40	51.60	51.50	-28	9,174	-0.31%
2023/12/07	37	52.87	2.5	52.54	52.20	34.5	9,367	0.37%
2023/12/06	1	52.20	0	0.00	52.00	1	10,039	0.01%
2023/12/05	0	0.00	20.3	52.68	52.40	-20.3	10,377	-0.20%
2023/12/04	5	53.10	32	53.19	53.10	-27	10,439	-0.26%
2023/12/01	22.2	52.50	0.4	52.30	52.30	21.9	10,463	0.21%
2023/11/30	12	51.53	0	0.00	51.80	12	10,729	0.11%
2023/11/29	0	0.00	5.2	52.01	51.90	-5.2	11,055	-0.05%
2023/11/28	16	51.60	18	52.13	52.30	-2	11,478	-0.02%
2023/11/27	26	52.27	8	52.86	51.60	18	11,941	0.15%
2023/11/24	37.6	52.95	88.3	52.31	52.60	-50.7	11,969	-0.42%
2023/11/22	0	0.00	1	51.20	50.70	-1	13,177	-0.01%
2023/11/21	16.2	50.86	0	0.00	50.60	16.2	14,097	0.11%
2023/11/20	9	50.71	2	51.10	51.20	7	15,292	0.05%
2023/11/17	2.1	50.50	1	50.60	50.40	1.1	16,846	0.01%
2023/11/16	1	50.60	7	50.09	50.40	-6	16,958	-0.04%
2023/11/15	2.1	49.57	0	0.00	49.25	2.1	16,884	0.01%
2023/11/14	6.1	49.92	0	0.00	49.25	6.1	16,885	0.04%
2023/11/13	10	48.70	186	49.11	49.15	-176	16,852	-1.04%	大賣/鉅額交易
2023/11/10	2	48.95	3	48.95	48.55	-1	16,862	-0.01%
2023/11/09	2	49.55	1	49.30	49.10	1	16,918	0.01%
2023/11/08	4	49.75	2	50.80	49.50	2	17,049	0.01%
2023/11/07	10.2	49.86	3	49.88	49.35	7.2	17,126	0.04%
2023/11/06	2.1	51.57	1	51.60	51.60	1.1	17,057	0.01%
2023/11/03	1	51.40	30	51.82	51.80	-29	17,234	-0.17%
2023/11/02	3.1	49.28	7	50.10	50.10	-3.9	17,601	-0.02%
2023/11/01	0	0.00	0.1	48.50	48.70	-0.1	17,693	0.00%
2023/10/31	2	49.53	4	49.01	48.55	-2	17,832	-0.01%
2023/10/30	1	49.70	2	50.10	49.60	-1	17,965	-0.01%
2023/10/27	1	50.00	11	50.02	50.10	-10	18,128	-0.06%
2023/10/26	133	50.68	81	50.00	50.00	52	18,398	0.28%	大買/
2023/10/25	1	50.50	2	50.80	50.50	-1	18,384	-0.01%
2023/10/24	103.1	48.68	2	49.48	50.10	101.1	18,391	0.55%	大買/鉅額交易
2023/10/23	5	48.59	1	48.55	48.40	4	18,373	0.02%
2023/10/20	7.1	48.55	7	48.55	48.45	0.1	18,464	0.00%
2023/10/19	18.1	49.57	5	49.47	49.80	13.1	18,502	0.07%
2023/10/18	106.2	51.09	186	50.48	49.30	-79.9	18,654	-0.43%	大買/大賣/
2023/10/17	15	51.89	1	51.90	51.60	14	18,695	0.07%
2023/10/16	7	53.77	0	0.00	53.70	7	18,661	0.04%
2023/10/13	2.2	54.09	1	54.50	54.70	1.2	18,861	0.01%
2023/10/12	3	54.30	2	54.15	54.30	1	19,063	0.01%
2023/10/11	19.1	55.53	24	54.99	53.90	-5	19,196	-0.03%
2023/10/06	1	53.40	4	53.50	53.80	-3	19,075	-0.02%
2023/10/05	3	53.73	1	53.80	53.60	2	19,149	0.01%
2023/10/04	7	53.53	0	53.80	53.30	7	19,196	0.04%
2023/10/03	3	54.50	2	54.30	54.20	1	19,333	0.01%
2023/10/02	3	55.21	3	55.20	55.00	0	19,460	0.00%
2023/09/28	0	0.00	1	54.80	54.90	-1	19,648	-0.01%
2023/09/27	13	54.36	2.5	54.44	54.40	10.5	20,053	0.05%
2023/09/26	18	55.26	2	54.70	54.60	16	20,131	0.08%
2023/09/25	18	56.69	7	56.89	56.70	11	20,174	0.05%
2023/09/22	6	55.80	32	55.34	55.70	-26	20,194	-0.13%
2023/09/21	4	55.28	0	0.00	55.50	4	20,340	0.02%
2023/09/20	8.1	56.34	6	55.80	56.00	2.1	20,661	0.01%
2023/09/19	42.5	57.00	9	57.73	56.20	33.5	20,917	0.16%
2023/09/18	25	58.47	19	58.47	57.60	6	21,299	0.03%
2023/09/15	28.1	58.37	13	58.50	58.00	15.1	22,514	0.07%
2023/09/14	20	59.57	16	59.64	59.20	4	24,361	0.02%
2023/09/13	11	60.04	4	59.98	59.90	7	25,282	0.03%
2023/09/12	17	60.91	1	60.90	60.50	16	25,608	0.06%
2023/09/11	32	62.68	15.7	62.58	60.80	16.4	25,750	0.06%
2023/09/08	62	59.86	78	61.53	61.90	-16	25,155	-0.06%
2023/09/07	11	60.46	2	60.40	60.40	9	24,936	0.04%
2023/09/06	11	60.39	0	0.00	60.30	11	25,092	0.04%
2023/09/05	31	60.17	11	60.12	59.50	20	25,246	0.08%
2023/09/04	14.3	61.85	23.7	61.86	61.30	-9.4	25,481	-0.04%
2023/09/01	6.1	62.22	13.6	62.58	62.40	-7.5	25,566	-0.03%
2023/08/31	26.4	62.36	98	62.36	62.00	-71.6	25,428	-0.28%
2023/08/30	62.1	61.48	15.2	61.28	61.60	46.9	25,425	0.18%
2023/08/29	30.2	60.27	84	59.20	61.50	-53.8	25,440	-0.21%
2023/08/28	124	62.42	49.6	62.24	61.00	74.4	24,866	0.30%	大買/
2023/08/25	65	61.43	43	61.24	60.30	22	23,852	0.09%
2023/08/24	59.2	61.30	130	61.66	61.40	-70.8	23,172	-0.31%	大賣/
2023/08/23	27	59.21	41.4	59.63	59.00	-14.4	22,194	-0.06%
2023/08/22	2.1	54.45	0	0.00	55.50	2.1	20,868	0.01%
2023/08/21	3	55.33	0	0.00	55.50	3	20,986	0.01%
2023/08/18	101	55.30	82	54.44	54.70	19	21,567	0.09%	大買/
2023/08/17	54	54.09	89	55.23	55.10	-35	22,073	-0.16%
2023/08/16	5	53.58	11	53.86	53.80	-6	22,699	-0.03%
2023/08/15	0.1	53.60	11	53.90	53.90	-10.9	23,079	-0.05%
2023/08/14	55	54.70	32.1	54.37	54.00	22.9	23,352	0.10%
2023/08/11	1	56.70	0.1	57.56	56.80	0.9	23,780	0.00%
2023/08/10	7.1	58.29	6.2	58.45	58.00	0.9	23,730	0.00%
2023/08/09	4.2	57.98	16.1	58.40	58.30	-11.9	23,730	-0.05%
2023/08/08	15.6	58.02	43.1	58.48	57.80	-27.5	23,855	-0.12%
2023/08/07	12.1	55.97	1	56.50	57.20	11.1	23,996	0.05%
2023/08/04	14	56.25	53	55.49	56.10	-39	24,323	-0.16%
2023/08/02	3	55.30	3	55.17	55.20	0	24,828	0.00%
2023/08/01	10	55.54	0	0.00	54.80	10	25,063	0.04%
2023/07/31	5.3	55.61	61	55.61	55.50	-55.7	25,683	-0.22%
2023/07/28	1	54.00	5	54.02	53.80	-4	26,100	-0.02%
2023/07/27	9	54.44	8	54.39	54.50	1	27,285	0.00%
2023/07/26	2	53.55	1	54.30	53.40	1	28,078	0.00%
2023/07/25	13	53.40	15	53.32	54.00	-2	29,699	-0.01%
2023/07/24	100	53.55	110	53.70	53.50	-10	31,348	-0.03%	大賣/
2023/07/21	11	54.98	11	55.34	54.40	0	32,211	0.00%
2023/07/20	30	55.73	7.1	55.03	55.70	22.9	34,259	0.07%
2023/07/19	9.1	54.01	0	0.00	53.70	9.1	35,118	0.03%
2023/07/18	3	53.70	26	54.03	53.50	-23	35,969	-0.06%
2023/07/17	20.1	54.82	9.1	54.98	54.80	11	36,519	0.03%
2023/07/14	10	55.97	5	56.04	55.70	5	37,088	0.01%
2023/07/13	51	56.89	1	56.50	56.10	50	38,925	0.13%
2023/07/12	12	57.41	5	57.58	57.20	7	41,165	0.02%
2023/07/11	1	57.80	7	57.89	57.70	-6	43,826	-0.01%
2023/07/10	34	58.76	0	0.00	58.30	34	45,283	0.08%
2023/07/07	10.1	59.56	40	59.46	59.40	-29.9	46,632	-0.06%
2023/07/06	31	60.59	0	0.00	60.20	31	47,102	0.07%
2023/07/05	50	62.38	50.1	62.72	61.90	-0.1	47,378	0.00%
2023/07/04	13	61.73	11	61.35	61.30	2	47,089	0.00%
2023/07/03	23	61.00	8	60.74	61.40	15	47,026	0.03%
2023/06/30	16.2	60.08	4	60.13	60.00	12.2	46,820	0.03%
2023/06/29	21	60.86	9	60.56	60.50	12	46,813	0.03%
2023/06/28	42	60.80	74	61.03	60.70	-32	46,669	-0.07%
2023/06/27	53.6	60.76	47	60.40	59.30	6.6	46,754	0.01%
2023/06/26	121.2	61.89	94.3	61.32	60.70	26.9	47,177	0.06%	大買/
2023/06/21	108.4	64.53	82	64.83	63.40	26.4	46,949	0.06%	大買/
2023/06/20	190	64.65	104.9	64.56	65.00	85.1	45,875	0.19%	大買/大賣/
2023/06/19	22	62.55	79	62.19	63.90	-57	43,882	-0.13%
2023/06/16	38	58.00	83.5	58.00	58.10	-45.5	42,910	-0.11%
2023/06/15	33	56.10	19	56.35	57.30	14	42,614	0.03%
2023/06/14	2	56.50	37	56.29	56.00	-35	42,368	-0.08%
2023/06/13	6	56.65	15.6	56.91	56.60	-9.6	42,460	-0.02%
2023/06/12	8	56.75	6	56.90	56.50	2	42,670	0.00%
2023/06/09	13	57.74	27	57.71	57.50	-14	42,840	-0.03%
2023/06/08	134	57.80	25.1	58.07	57.70	109	43,055	0.25%	大買/鉅額交易
2023/06/07	11.2	57.40	29	57.17	57.50	-17.8	42,805	-0.04%
2023/06/06	17	57.06	0	0.00	56.40	17	43,073	0.04%
2023/06/05	17	57.35	49.5	57.69	57.30	-32.5	43,876	-0.07%
2023/06/02	5	56.16	15	56.33	56.30	-10	43,546	-0.02%
2023/06/01	7	55.34	14	55.41	55.30	-7	43,401	-0.02%
2023/05/31	4	55.15	4	55.13	55.40	0	43,443	0.00%
2023/05/30	42	54.86	18	55.20	54.80	24	43,459	0.06%
2023/05/29	5.5	55.70	19	55.98	55.80	-13.5	43,343	-0.03%
2023/05/26	21	55.01	18.1	54.89	54.80	2.9	43,222	0.01%
2023/05/25	7	55.86	36.2	56.31	56.00	-29.2	43,100	-0.07%
2023/05/24	20	56.97	64	57.06	56.70	-44	43,064	-0.10%
2023/05/23	21	56.88	6	56.82	56.70	15	42,899	0.03%
2023/05/22	80.7	56.41	81.1	56.07	56.90	-0.4	42,593	0.00%
2023/05/19	17.6	54.67	3	55.10	54.20	14.6	42,282	0.03%
2023/05/18	34	54.85	6	54.75	54.50	28	42,021	0.07%
2023/05/17	55	54.92	32	55.36	55.00	23	41,789	0.06%
2023/05/16	7.1	53.90	52	53.62	53.70	-45	41,378	-0.11%
2023/05/15	10	53.66	6.3	53.56	53.70	3.7	41,725	0.01%
2023/05/12	3	53.93	15	54.45	54.40	-12	43,241	-0.03%
2023/05/11	39	54.49	20	54.21	54.00	19	43,592	0.04%
2023/05/10	33.6	55.55	63	55.64	55.30	-29.5	43,073	-0.07%
2023/05/09	78	54.97	27	55.24	54.50	51	42,634	0.12%
2023/05/08	14.5	56.76	12	57.11	56.60	2.5	42,096	0.01%
2023/05/05	61	56.55	30	56.63	56.40	31	41,801	0.07%
2023/05/04	40	58.04	15	58.09	57.60	25	41,148	0.06%
2023/05/03	37.2	58.66	70	59.04	58.70	-32.9	40,545	-0.08%
2023/05/02	131.5	58.21	58	57.86	57.40	73.5	39,311	0.19%	大買/
2023/04/28	92	58.52	69.6	58.47	58.00	22.5	38,504	0.06%
2023/04/27	89.6	57.62	111.7	57.42	57.50	-22.1	36,822	-0.06%	大賣/
2023/04/26	14.1	55.59	22	55.89	55.90	-8	35,055	-0.02%
2023/04/25	167	57.23	84.1	56.57	56.40	82.9	34,075	0.24%	大買/
2023/04/24	67	56.21	78	56.31	57.50	-11	31,803	-0.03%
2023/04/21	26	54.10	36.4	53.53	54.70	-10.4	30,689	-0.03%
2023/04/20	29.1	54.72	24.2	54.52	54.40	4.9	29,705	0.02%
2023/04/19	66.2	56.40	27.1	56.59	56.60	39.2	28,932	0.14%
2023/04/18	102.5	56.40	71.5	56.49	55.90	31	28,155	0.11%	大買/
2023/04/17	159.3	56.53	69.1	57.07	58.00	90.3	26,225	0.34%	大買/
2023/04/14	151.9	54.69	90	54.44	54.20	61.9	23,870	0.26%	大買/
2023/04/13	71.7	51.26	56.3	51.97	52.90	15.4	21,249	0.07%
2023/04/12	43.5	47.32	39.2	47.47	48.15	4.4	20,124	0.02%
2023/04/11	14.3	44.14	8	44.92	43.80	6.3	18,629	0.03%
2023/04/10	21.1	43.65	20.1	43.90	44.30	1.1	18,055	0.01%
2023/04/07	4	42.23	14.2	42.23	42.40	-10.2	17,575	-0.06%
2023/04/06	3	42.10	7	42.14	42.00	-4	17,668	-0.02%
2023/03/31	3	41.75	2	41.83	41.65	1	17,716	0.01%
2023/03/30	7	41.84	2.2	41.42	41.85	4.9	17,689	0.03%
2023/03/29	9	41.52	18	41.57	41.55	-9	17,597	-0.05%
2023/03/28	28	41.55	15	41.65	41.20	13	17,588	0.07%
2023/03/27	31	43.51	54	43.60	43.20	-23	17,093	-0.13%
2023/03/24	17	42.01	41	42.09	42.45	-24	16,439	-0.15%
2023/03/23	5	41.62	39	41.76	41.75	-34	16,380	-0.21%
2023/03/22	14	40.79	15	40.89	40.85	-1	16,148	-0.01%
2023/03/21	4	41.24	8	41.37	41.00	-4	16,101	-0.02%
2023/03/20	7	41.09	6	41.17	41.00	1	16,040	0.01%
2023/03/17	9.1	40.29	13	40.78	40.25	-4	16,072	-0.02%
2023/03/16	30.3	40.11	8	40.27	40.20	22.2	16,215	0.14%
2023/03/15	26	40.77	26.1	41.22	41.00	-0.1	16,594	0.00%
2023/03/14	16	39.76	31	39.93	39.85	-15	16,663	-0.09%
2023/03/13	40	39.35	6	38.90	38.95	34	17,010	0.20%
2023/03/10	35	40.83	5	41.22	40.90	30	17,105	0.18%
2023/03/09	15.1	41.40	38.1	41.95	42.05	-23.1	17,023	-0.14%
2023/03/08	50	41.47	67	41.09	41.00	-17	16,777	-0.10%
2023/03/07	2	38.75	1	39.05	39.40	1	16,726	0.01%
2023/03/06	3	38.75	13	38.92	38.65	-10	16,633	-0.06%
2023/03/03	1	38.85	17.1	38.67	38.40	-16.1	16,513	-0.10%
2023/03/02	3.1	37.93	1	37.85	37.85	2.1	16,435	0.01%
2023/03/01	13	37.94	3	38.07	38.00	10	16,423	0.06%
2023/02/24	29	38.59	35	38.76	38.50	-6	16,568	-0.04%
2023/02/23	25	38.87	2	39.15	39.20	23	16,400	0.14%
2023/02/22	5	38.84	18	39.08	39.20	-13	16,303	-0.08%
2023/02/21	69	38.88	22	39.54	38.80	47	16,229	0.29%
2023/02/20	4	38.85	10.1	38.94	38.80	-6.1	15,930	-0.04%
2023/02/17	6	38.74	30	38.90	38.50	-24	15,735	-0.15%
2023/02/16	2	38.20	53	37.83	38.00	-51	15,357	-0.33%
2023/02/15	13	37.30	21	37.78	37.30	-8	15,226	-0.05%
2023/02/14	3	37.13	9	37.14	37.60	-6	15,097	-0.04%
2023/02/13	29	37.63	18	37.21	37.65	11	15,039	0.07%
2023/02/10	102.1	38.97	81.1	39.02	37.95	21	14,717	0.14%	大買/
2023/02/09	9	36.99	35	37.18	37.35	-26	13,007	-0.20%
2023/02/08	9	36.03	4	35.86	35.90	5	12,322	0.04%
2023/02/07	6	35.52	6	35.40	35.45	0	12,217	0.00%
2023/02/06	3	35.50	3	35.48	35.50	0	12,254	0.00%
2023/02/03	2	35.20	2	35.05	34.95	0	12,155	0.00%
2023/02/02	12	34.64	0	0.00	34.45	12	12,027	0.10%
2023/02/01	3	34.68	4	35.05	34.55	-1	11,897	-0.01%
2023/01/31	3	34.25	1	34.65	34.60	2	11,785	0.02%
2023/01/30	2	34.10	0	0.00	34.10	2	11,767	0.02%
2023/01/17	5	34.34	0	0.00	34.15	5	11,749	0.04%
2023/01/16	0	0.00	2	34.35	34.40	-2	11,809	-0.02%
2023/01/13	1	34.75	1	34.95	34.70	0	11,871	0.00%
2023/01/11	0	0.00	0	35.50	35.05	0	11,993	0.00%
2023/01/10	0	0.00	20	35.20	34.80	-20	11,948	-0.17%
2023/01/09	3	34.97	0	0.00	34.95	3	11,937	0.03%
2023/01/06	2	35.40	2	35.35	35.25	0	11,951	0.00%
2023/01/05	2	35.55	1	35.80	35.25	1	12,024	0.01%
2023/01/04	0	0.00	23.6	35.12	35.45	-23.6	11,953	-0.20%
2023/01/03	0	0.00	1	35.20	35.40	-1	11,892	-0.01%
2022/12/30	6	35.70	40	35.92	35.75	-34	11,774	-0.29%
2022/12/29	12	35.06	1	34.95	35.10	11	11,294	0.10%
2022/12/28	1	35.60	2	35.35	35.10	-1	11,223	-0.01%
2022/12/27	0.8	35.22	2	35.00	35.00	-1.2	11,126	-0.01%
2022/12/26	3.2	35.42	7	35.35	35.25	-3.8	11,028	-0.03%
2022/12/23	7	34.54	24	34.57	34.55	-17	10,789	-0.16%
2022/12/22	2	33.60	1	33.60	33.50	1	10,626	0.01%
2022/12/21	6	33.40	8	33.52	33.25	-2	10,653	-0.02%
2022/12/20	11	33.40	3	34.40	33.30	8	10,740	0.07%
2022/12/19	8	34.48	1	34.70	34.40	7	10,836	0.06%
2022/12/16	5	34.92	2	35.30	34.95	3	10,808	0.03%
2022/12/15	27	35.65	95	35.81	35.95	-68	10,663	-0.64%
2022/12/14	0	0.00	13	34.55	35.00	-13	10,373	-0.13%
2022/12/13	6	34.65	8	34.46	34.35	-2	10,265	-0.02%
2022/12/12	12	34.73	5	34.98	34.85	7	10,170	0.07%
2022/12/09	17	35.14	10	34.94	34.85	7	10,069	0.07%
2022/12/08	73	35.83	26	35.76	35.20	47	9,939	0.47%
2022/12/07	67	35.76	35	35.85	35.85	32	9,652	0.33%
2022/12/06	53	35.67	27	35.48	35.60	26	9,049	0.29%
2022/12/05	64	36.68	64.1	36.70	36.25	-0.1	8,693	0.00%
2022/12/02	42	34.44	118	34.60	34.80	-76	7,945	-0.96%	大賣/
2022/12/01	25	33.17	12.1	33.26	33.10	13	7,385	0.18%
2022/11/30	70.1	33.35	15.1	33.56	33.40	55	7,203	0.76%
2022/11/29	40	34.58	111.2	33.57	33.90	-71.2	6,738	-1.06%	大賣/
2022/11/28	20.1	31.95	7	31.86	31.90	13.1	5,674	0.23%
2022/11/25	18	31.52	14	31.45	31.40	4	5,575	0.07%
2022/11/24	6	31.35	2	31.50	31.40	4	5,571	0.07%
2022/11/23	9	31.69	6.1	31.78	31.55	2.9	5,518	0.05%
2022/11/22	22	31.65	16	31.82	31.55	6	5,426	0.11%
2022/11/21	2	30.98	0	0.00	30.90	2	5,128	0.04%
2022/11/18	13.2	30.87	98	31.04	31.05	-84.8	5,115	-1.66%
2022/11/17	103	30.55	30	30.57	30.60	73	5,066	1.44%	大買/
2022/11/16	1	31.35	19	31.62	31.05	-18	4,972	-0.36%
2022/11/15	12.1	30.94	0	0.00	30.95	12.1	4,857	0.25%
2022/11/11	11	31.37	4	31.33	30.90	7	4,846	0.14%
2022/11/10	29	31.15	8	30.91	31.10	21	4,916	0.43%
2022/11/09	22.1	31.14	0	0.00	31.05	22.1	5,034	0.44%
2022/11/08	35.1	32.15	5	32.02	31.60	30.1	4,958	0.61%
2022/11/07	6	32.85	4	33.14	33.05	2	4,776	0.04%
2022/11/04	5	32.75	2	32.73	32.65	3	4,807	0.06%
2022/11/03	0	0.00	2	32.75	33.10	-2	4,848	-0.04%
2022/11/02	19	32.58	23	32.80	32.45	-4	4,956	-0.08%
2022/11/01	15	31.80	6	31.63	31.80	9	5,247	0.17%
2022/10/28	3	30.73	0	0.00	30.60	3	5,701	0.05%
2022/10/26	2	30.93	30	30.92	31.05	-28	7,147	-0.39%
2022/10/25	4	31.63	11	31.35	31.35	-7	7,599	-0.09%
2022/10/24	1	32.00	2.1	32.29	32.30	-1.1	7,643	-0.01%
2022/10/21	14	30.85	53	31.05	31.60	-39	7,662	-0.51%
2022/10/20	53.1	30.40	0	0.00	30.25	53.1	7,750	0.69%
2022/10/19	0	0.00	0.1	31.45	31.15	-0.1	7,706	0.00%
2022/10/17	0	0.00	3	31.57	31.80	-3	7,877	-0.04%
2022/10/14	2	31.55	0	0.00	31.45	2	8,017	0.02%
2022/10/13	15	31.10	60	31.98	31.15	-45	8,057	-0.56%
2022/10/12	12	33.08	3	33.15	32.90	9	8,015	0.11%
2022/10/11	16	33.59	3	33.60	33.55	13	8,125	0.16%
2022/10/07	0.1	33.70	30	33.35	33.45	-29.9	8,286	-0.36%
2022/10/06	0	0.00	1	34.20	33.95	-1	8,551	-0.01%
2022/10/05	10	34.10	0	0.00	34.10	10	9,131	0.11%
2022/10/03	11	33.62	0	0.00	34.15	11	9,695	0.11%
2022/09/30	3	33.63	0	0.00	33.80	3	9,935	0.03%
2022/09/29	2	34.10	2	34.38	34.00	0	10,071	0.00%
2022/09/28	16	34.42	0	0.00	33.70	16	10,280	0.16%
2022/09/27	4	34.43	1	35.20	34.15	3	10,620	0.03%
2022/09/26	1	36.95	8	36.86	35.55	-7	10,875	-0.06%
2022/09/23	10	36.05	1	36.25	36.10	9	11,223	0.08%
2022/09/21	2	35.70	0	0.00	35.55	2	11,592	0.02%
2022/09/20	16	35.79	6	35.86	36.10	10	11,680	0.09%
2022/09/19	1	36.05	0	0.00	35.60	1	11,793	0.01%
2022/09/16	5	36.02	0	0.00	36.05	5	11,941	0.04%
2022/09/15	1	37.10	1	37.90	36.55	0	12,241	0.00%
2022/09/14	1	36.00	5	36.68	36.85	-4	12,686	-0.03%
2022/09/12	0	0.00	15	36.69	36.80	-15	15,449	-0.10%
2022/09/07	10	35.90	0	0.00	35.75	10	17,074	0.06%
2022/09/06	1	35.50	0	0.00	35.60	1	17,122	0.01%
2022/09/05	0	0.00	1	35.70	35.35	-1	17,077	-0.01%
2022/09/02	0	0.00	52	35.30	35.20	-52	17,101	-0.30%
2022/08/31	2	35.13	0	0.00	35.50	2	17,113	0.01%
2022/08/30	55.1	35.06	1	35.10	35.15	54.1	17,109	0.32%
2022/08/29	2	35.25	0	0.00	35.00	2	17,110	0.01%
2022/08/26	0.1	35.80	3	35.95	35.80	-3	17,097	-0.02%
2022/08/25	4	35.75	6	35.75	35.75	-2	17,140	-0.01%
2022/08/23	0	0.00	368.1	35.85	35.90	-368.1	17,266	-2.13%	大賣/鉅額交易
2022/08/22	22	35.14	0	0.00	35.20	22	17,223	0.13%
2022/08/19	12	35.10	1	35.60	35.10	11	17,273	0.06%
2022/08/18	7	34.99	0	0.00	35.40	7	17,291	0.04%
2022/08/17	19.2	35.03	2.1	35.10	35.05	17.1	17,429	0.10%
2022/08/16	36	36.00	0	0.00	35.60	36	17,431	0.21%
2022/08/15	2	37.00	0	0.00	36.90	2	17,493	0.01%
2022/08/12	0	0.00	5.1	37.22	37.00	-5.1	17,579	-0.03%
2022/08/11	1.1	37.05	6	37.18	36.80	-4.9	17,572	-0.03%
2022/08/10	27	36.81	0	0.00	36.75	27	17,554	0.15%
2022/08/09	21	37.02	4	37.15	37.15	17	17,517	0.10%
2022/08/08	4.1	36.53	54	37.58	37.00	-49.9	17,402	-0.29%
2022/08/05	113	35.99	0	0.00	35.95	113	17,068	0.66%	大買/鉅額交易
2022/08/04	112.3	36.06	8	36.78	36.00	104.3	16,971	0.61%	大買/鉅額交易
2022/08/03	128.3	37.00	22	36.94	37.10	106.3	16,796	0.63%	大買/鉅額交易
2022/08/02	12	37.86	72.6	38.12	38.20	-60.6	16,240	-0.37%
2022/08/01	0.1	36.70	17	37.04	37.35	-16.9	15,602	-0.11%
2022/07/29	32	35.83	3	35.92	35.90	29	15,172	0.19%
2022/07/28	10	35.45	1	35.50	35.25	9	15,100	0.06%
2022/07/27	10	35.50	16	35.91	35.90	-6	15,046	-0.04%
2022/07/26	6	35.11	0	0.00	35.20	6	14,971	0.04%
2022/07/22	13	34.70	0	0.00	35.00	13	14,970	0.09%
2022/07/21	29	34.53	2	34.65	34.70	27	14,968	0.18%
2022/07/20	3	35.22	0	0.00	35.35	3	15,124	0.02%
2022/07/19	1	35.05	1	34.70	35.00	0	15,270	0.00%
2022/07/18	35	34.68	86	35.04	35.00	-51	15,522	-0.33%
2022/07/15	13	34.73	10	35.05	35.10	3	15,567	0.02%
2022/07/14	5.5	35.98	4.5	35.68	35.85	1	15,585	0.01%
2022/07/13	67.1	35.99	81.9	35.32	36.05	-14.8	15,513	-0.10%
2022/07/12	0.7	34.41	21	34.39	34.25	-20.3	15,255	-0.13%
2022/07/11	4	34.26	10	33.85	34.35	-6	15,535	-0.04%
2022/07/08	26	33.36	5	34.50	32.75	21	15,691	0.13%
2022/07/07	21	33.46	6	34.00	33.40	15	15,583	0.10%
2022/07/06	50.4	34.65	4	34.55	33.85	46.4	15,517	0.30%
2022/07/05	0	0.00	24.2	33.93	34.70	-24.2	15,350	-0.16%
2022/07/04	15	32.67	4	33.46	33.10	11	14,928	0.07%
2022/07/01	8	33.33	6	33.62	32.55	2	14,518	0.01%
2022/06/30	4.1	32.40	6	32.41	32.35	-2	13,940	-0.01%
2022/06/29	6.2	32.47	1.1	32.95	32.20	5.1	13,691	0.04%
2022/06/28	0.2	32.40	0	0.00	32.15	0.2	13,485	0.00%
2022/06/27	4.1	31.92	12	31.99	31.85	-8	13,380	-0.06%
2022/06/24	8	31.54	2.5	31.74	31.75	5.5	13,262	0.04%
2022/06/23	7	31.89	5	32.08	31.15	2	13,081	0.02%
2022/06/22	48.1	32.83	6	33.11	31.35	42.1	12,740	0.33%
2022/06/21	104.1	34.07	125	34.12	34.40	-21	12,182	-0.17%	大買/大賣/
2022/06/20	218	36.20	255	36.39	34.40	-37	11,440	-0.32%	大買/大賣/
2022/06/17	29	35.70	310	36.57	38.20	-281	9,329	-3.01%	大賣/鉅額交易
2022/06/16	3.5	35.42	125	35.19	34.75	-121.5	8,190	-1.48%	大賣/鉅額交易
2022/06/15	1	33.90	1	33.70	34.00	0	7,566	0.00%
2022/06/14	20	33.04	5	33.60	33.45	15	7,473	0.20%
2022/06/13	17	33.09	2	33.25	33.45	15	7,447	0.20%
2022/06/09	3	33.85	3	34.05	33.95	0	7,389	0.00%
2022/06/08	3	34.00	8	33.94	34.05	-5	7,334	-0.07%
2022/06/07	4	33.50	19	33.61	33.60	-15	7,289	-0.21%
2022/06/06	12	33.12	0	0.00	32.95	12	7,260	0.17%
2022/06/02	27	33.28	0	0.00	33.40	27	7,273	0.37%
2022/06/01	51	34.01	4	34.46	33.90	47	7,222	0.65%
2022/05/31	4	34.10	13	34.45	34.10	-9	7,105	-0.13%
2022/05/30	4	34.04	26	34.05	34.20	-22	7,023	-0.31%
2022/05/27	3	33.53	10	33.85	33.50	-7	6,976	-0.10%
2022/05/26	1	34.35	0	0.00	33.95	1	6,926	0.01%
2022/05/25	24	34.09	32	34.54	33.85	-8	6,836	-0.12%
2022/05/24	5	34.14	7	34.21	34.00	-2	6,625	-0.03%
2022/05/23	9	33.91	118.1	34.07	33.75	-109.1	6,483	-1.68%	大賣/鉅額交易
2022/05/20	47	33.13	71.1	33.39	33.30	-24.1	6,281	-0.38%
2022/05/19	13	32.58	22	32.55	32.45	-9	6,117	-0.15%
2022/05/17	1	32.50	19	32.31	32.50	-18	6,135	-0.29%
2022/05/16	1	31.85	2	31.90	31.95	-1	6,090	-0.02%
2022/05/13	2	31.55	1	31.65	31.55	1	6,042	0.02%
2022/05/12	133	31.88	0	0.00	31.15	133	5,992	2.22%	大買/鉅額交易
2022/05/11	35	33.11	53	33.46	32.90	-18	5,844	-0.31%
2022/05/10	5	32.85	92	32.45	33.60	-87	5,743	-1.51%
2022/05/09	41	32.66	60	33.17	32.55	-19	5,606	-0.34%
2022/05/06	32	32.31	0	0.00	32.50	32	5,441	0.59%
2022/05/05	0	0.00	25	32.78	32.50	-25	5,378	-0.46%
2022/05/04	85.4	32.50	2	32.25	32.25	83.4	5,328	1.56%
2022/05/03	19	33.24	21	33.74	32.85	-2	5,266	-0.04%
2022/04/29	16.9	33.19	31	33.44	33.20	-14.1	5,153	-0.27%
2022/04/28	62	32.92	30	33.40	33.20	32	5,071	0.63%
2022/04/27	2	33.10	66	33.31	33.25	-64	4,986	-1.28%
2022/04/26	5	34.49	16	34.22	34.20	-11	4,794	-0.23%
2022/04/25	7	34.45	35	34.55	34.20	-28	4,451	-0.63%
2022/04/22	3	34.02	34	34.18	34.70	-31	4,162	-0.74%
2022/04/21	2	33.00	4	32.95	32.80	-2	3,836	-0.05%
2022/04/19	11	33.65	11	33.66	34.00	0	3,416	0.00%
2022/04/18	3	33.88	5	33.11	33.50	-2	3,197	-0.06%
2022/04/15	10	33.25	26	33.22	33.75	-16	2,960	-0.54%
2022/04/14	26	32.37	71	32.34	32.30	-45	2,484	-1.81%
2022/04/13	1	30.95	1	30.90	30.85	0	2,029	0.00%
2022/04/12	0	0.00	9	30.33	30.70	-9	1,866	-0.48%
2022/04/11	1	30.10	5	30.03	29.80	-4	1,758	-0.23%
2022/04/06	2	29.25	2	29.30	29.35	0	1,709	0.00%
2022/03/31	0	0.00	1	29.35	29.35	-1	1,747	-0.06%
2022/03/23	0	0.00	10	29.60	29.85	-10	1,764	-0.57%
2022/03/21	0	0.00	5	29.70	29.60	-5	1,754	-0.28%
2022/03/18	0	29.62	0	0.00	29.55	0	1,765	0.00%
2022/03/16	5	29.05	0	0.00	29.10	5	1,764	0.28%
2022/03/14	2	29.35	0	0.00	29.30	2	1,770	0.11%
2022/03/10	3	29.35	3	29.35	29.75	0	1,823	0.00%
2022/03/09	1	28.85	0	0.00	29.25	1	1,821	0.05%
2022/03/08	0	0.00	10	29.20	28.75	-10	1,808	-0.55%
2022/03/04	3	29.95	0	0.00	29.90	3	1,748	0.17%
2022/03/03	2	30.05	0	0.00	29.95	2	1,782	0.11%
2022/03/02	0	0.00	1	30.05	30.15	-1	1,816	-0.06%
2022/03/01	5	29.99	2	29.90	30.05	3	1,838	0.16%
2022/02/24	3	29.60	14	29.60	29.45	-11	1,850	-0.59%
2022/02/21	6	30.10	1	30.15	30.05	5	1,957	0.26%
2022/02/18	1	30.15	0	0.00	30.15	1	2,008	0.05%
2022/02/17	2	29.70	0	0.00	29.95	2	2,144	0.09%
2022/02/15	10	29.30	0	0.00	29.35	10	2,122	0.47%
2022/02/11	0	0.00	1	29.60	29.60	-1	2,141	-0.05%
2022/02/09	0	0.00	2	29.75	29.75	-2	2,200	-0.09%
2022/02/07	1	29.35	4	29.60	29.55	-3	2,223	-0.13%
2022/01/26	0	0.00	3	29.20	29.10	-3	2,237	-0.13%
2022/01/14	0	0.00	1	30.05	29.80	-1	2,257	-0.04%
2022/01/13	1	30.15	5	30.15	30.15	-4	2,254	-0.18%
2022/01/12	1	29.80	1	29.70	29.70	0	2,230	0.00%
2022/01/11	3	30.45	1	30.20	29.95	2	2,228	0.09%
2022/01/10	0	0.00	3	30.40	30.40	-3	2,201	-0.14%
2022/01/07	5	30.05	2	30.23	29.95	3	2,108	0.14%
2022/01/06	2	30.00	4	29.93	29.65	-2	2,037	-0.10%
2022/01/05	2	29.58	0	0.00	29.55	2	1,997	0.10%
2021/12/30	2	29.40	6	29.45	29.35	-4	1,985	-0.20%
2021/12/29	0	0.00	4	29.65	29.60	-4	1,970	-0.20%
2021/12/28	5	29.65	0	0.00	29.55	5	1,915	0.26%
2021/12/27	0	0.00	4	29.65	29.70	-4	1,915	-0.21%
2021/12/21	0	0.00	1	29.00	29.10	-1	1,921	-0.05%
2021/12/17	0	0.00	6	29.00	29.10	-6	1,928	-0.31%
2021/12/09	0	0.00	3	29.62	29.55	-3	2,023	-0.15%
2021/12/08	1	29.65	0	0.00	29.65	1	2,041	0.05%
2021/12/07	0	0.00	1	30.00	29.95	-1	2,038	-0.05%
2021/12/06	3	29.73	2	29.68	29.75	1	2,040	0.05%
2021/12/03	1	29.25	2	29.35	29.35	-1	2,068	-0.05%
2021/12/01	1	29.15	0	0.00	29.20	1	2,127	0.05%
2021/11/29	0	0.00	15	29.08	29.20	-15	2,151	-0.70%
2021/11/26	0	0.00	1	30.05	29.80	-1	2,116	-0.05%
2021/11/25	0	0.00	25	30.50	30.40	-25	2,090	-1.20%
2021/11/24	2	30.63	0.5	30.50	30.55	1.6	2,070	0.07%
2021/11/22	0	0.00	9	30.22	30.40	-9	1,998	-0.45%
2021/11/19	0	0.00	56.1	30.15	30.25	-56.1	1,969	-2.85%
2021/11/18	0	0.00	32	30.27	30.35	-32	1,928	-1.66%
2021/11/17	0.1	29.90	8	30.02	30.00	-7.9	1,854	-0.43%
2021/11/16	18	29.98	44	29.88	29.80	-26	1,794	-1.45%
2021/11/15	20	29.00	0	0.00	29.00	20	1,619	1.23%
2021/11/12	0	0.00	2	29.15	29.25	-2	1,622	-0.12%
2021/11/09	0	0.00	1	29.20	29.35	-1	1,728	-0.06%
2021/11/08	1	29.30	3.1	28.97	29.15	-2.1	1,715	-0.12%
2021/11/05	0	0.00	2	28.80	28.70	-2	1,730	-0.12%
2021/11/04	1	28.75	1	29.00	28.80	0	1,755	0.00%
2021/11/03	0	0.00	1	28.70	28.65	-1	1,774	-0.06%
2021/11/02	0	0.00	1	28.70	28.75	-1	1,772	-0.06%
2021/11/01	2	28.38	11	28.35	28.35	-9	1,768	-0.51%
2021/10/29	0	0.00	1	28.30	28.20	-1	1,824	-0.05%
2021/10/27	0	0.00	5	28.35	28.25	-5	2,126	-0.24%
2021/10/26	2	28.08	0	0.00	28.10	2	2,138	0.09%
2021/10/25	6	27.96	0	0.00	28.10	6	2,173	0.28%
2021/10/22	8	27.95	0	0.00	27.95	8	2,200	0.36%
2021/10/21	2	28.20	0	0.00	28.15	2	2,230	0.09%
2021/10/19	0	0.00	5	28.40	28.45	-5	2,374	-0.21%
2021/10/18	56	28.25	2	28.20	28.25	54	2,400	2.25%
2021/10/15	5	28.20	0	0.00	28.20	5	2,420	0.21%
2021/10/14	5	28.20	0	0.00	28.20	5	2,435	0.21%
2021/10/13	1	27.95	50	27.90	28.10	-49	2,449	-2.00%
2021/10/12	5	27.95	0	0.00	28.00	5	2,482	0.20%
2021/10/08	1	28.05	1	28.15	28.15	0	2,500	0.00%
2021/10/07	0	0.00	10	28.30	28.40	-10	2,513	-0.40%
2021/10/05	0	0.00	3	28.22	28.45	-3	2,526	-0.12%
2021/10/04	5	28.40	0	0.00	28.25	5	2,547	0.20%
2021/10/01	5	28.10	5	28.30	28.15	0	2,552	0.00%
2021/09/30	0	0.00	5	28.60	28.60	-5	2,560	-0.20%
2021/09/28	11	28.01	0	0.00	28.20	11	2,560	0.43%
2021/09/24	1	28.25	5	28.45	28.20	-4	2,599	-0.15%
2021/09/22	5	28.00	0	0.00	28.25	5	2,650	0.19%
2021/09/17	2	28.50	6	28.44	28.35	-4	2,882	-0.14%
2021/09/16	2	28.10	0	0.00	28.25	2	2,897	0.07%
2021/09/14	1	27.70	5	27.70	27.95	-4	3,017	-0.13%
2021/09/13	27	27.30	0	0.00	27.35	27	3,292	0.82%
2021/09/10	19	27.46	0	0.00	27.55	19	3,380	0.56%
2021/09/09	12	27.38	0	0.00	27.30	12	3,434	0.35%
2021/09/08	3	27.70	0	0.00	27.40	3	3,401	0.09%
2021/09/07	3	27.90	0	0.00	27.90	3	3,370	0.09%
2021/09/06	13	28.51	1	28.15	28.10	12	3,378	0.36%
2021/09/03	3	28.85	0	0.00	28.65	3	3,337	0.09%
2021/09/01	2	29.05	10	29.00	29.00	-8	3,338	-0.24%
2021/08/31	0	0.00	1	29.25	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	24	29.10	0	0.00	29.10	24	3,501	0.69%
2021/08/24	0	0.00	3	29.40	29.30	-3	3,733	-0.08%
2021/08/23	1	29.15	10	29.23	29.15	-9	3,741	-0.24%
2021/08/20	0	0.00	2	28.95	28.90	-2	3,751	-0.05%
2021/08/19	10	28.85	0	0.00	28.95	10	3,743	0.27%
2021/08/17	0	0.00	41	29.56	29.30	-41	3,701	-1.11%
2021/08/16	2	29.88	0	0.00	29.45	2	3,687	0.05%
2021/08/13	41	30.30	3	30.35	30.20	38	3,583	1.06%
2021/08/11	0	0.00	11	30.15	29.95	-11	3,535	-0.31%
2021/08/10	10	30.00	4	30.00	30.20	6	3,511	0.17%
2021/08/09	1	29.70	2	30.00	30.00	-1	3,526	-0.03%
2021/08/06	2	29.55	1	29.55	29.80	1	3,516	0.03%
2021/08/04	0	0.00	1	30.30	29.85	-1	3,632	-0.03%
2021/08/03	0	0.00	4	30.75	30.50	-4	3,618	-0.11%
2021/08/02	1	30.74	17	30.64	30.90	-16	3,548	-0.45%
2021/07/30	12	29.91	1.1	29.90	29.80	10.9	3,339	0.33%
2021/07/29	0	0.00	3	30.10	30.00	-3	3,343	-0.09%
2021/07/28	7	29.78	2	29.80	29.80	5	3,342	0.15%
2021/07/27	1	30.00	34.2	29.94	30.00	-33.2	3,385	-0.98%
2021/07/26	0	0.00	11	29.81	29.85	-11	3,374	-0.33%
2021/07/23	1	29.60	24	29.52	29.55	-23	3,343	-0.69%
2021/07/22	0	0.00	11	29.08	29.00	-11	3,339	-0.33%
2021/07/21	11	28.60	0	0.00	28.65	11	3,365	0.33%
2021/07/20	3	28.87	20	28.90	28.80	-17	3,422	-0.50%
2021/07/19	0	0.00	1	29.20	29.25	-1	3,503	-0.03%
2021/07/16	0	0.00	23	29.01	29.10	-23	3,742	-0.61%
2021/07/15	9	28.60	0	0.00	28.65	9	3,764	0.24%
2021/07/14	1	28.55	4	28.74	28.65	-3	3,870	-0.08%
2021/07/13	13	28.74	1	28.65	28.55	12	4,110	0.29%
2021/07/12	7	28.86	2	28.70	28.80	5	4,147	0.12%
2021/07/09	1	28.75	0	0.00	28.55	1	4,213	0.02%
2021/07/08	1.1	28.80	6	28.88	28.85	-5	4,279	-0.12%
2021/07/07	3	29.08	2	29.15	28.85	1	4,283	0.02%
2021/07/06	10.1	29.05	1	29.20	29.00	9.1	4,282	0.21%
2021/07/05	20	28.95	4	28.95	28.95	16	4,284	0.37%
2021/07/02	12	28.91	0	0.00	28.90	12	4,283	0.28%
2021/07/01	4	29.03	8	29.05	29.00	-4	4,276	-0.09%
2021/06/30	22	29.20	5	29.25	29.15	17	4,275	0.40%
2021/06/29	8	29.29	30	29.26	29.10	-22	4,272	-0.51%
2021/06/28	17	30.07	104	30.11	29.65	-87	4,246	-2.05%	大賣/
2021/06/25	6	29.68	11	29.70	29.50	-5	4,015	-0.12%
2021/06/24	22	30.00	1	29.75	29.75	21	4,006	0.52%
2021/06/23	58.1	30.37	0	0.00	29.70	58.1	3,958	1.47%
2021/06/22	57	30.35	4	30.10	29.85	53	3,860	1.37%
2021/06/21	0	28.85	10	29.62	29.55	-10	3,570	-0.28%
2021/06/18	0	0.00	11	29.26	29.20	-11	3,472	-0.32%
2021/06/15	5	28.45	0	0.00	28.60	5	3,456	0.14%
2021/06/11	1	28.75	0	0.00	28.75	1	3,427	0.03%
2021/06/10	2	29.00	3	28.85	28.80	-1	3,441	-0.03%
2021/06/09	0	0.00	4	29.00	29.20	-4	3,429	-0.12%
2021/06/08	2	29.40	1	29.30	29.00	1	3,430	0.03%
2021/06/07	2	29.15	12	28.58	29.00	-10	3,438	-0.29%
2021/06/04	13	29.66	20	29.35	29.30	-7	3,439	-0.20%
2021/06/03	51	29.48	14	29.85	29.90	37	3,338	1.11%
2021/06/01	3	27.72	0	0.00	27.85	3	3,156	0.10%
2021/05/31	0	0.00	2	27.80	27.85	-2	3,201	-0.06%
2021/05/28	2	27.58	0	0.00	27.65	2	3,238	0.06%
2021/05/27	0	0.00	1	27.20	27.20	-1	3,418	-0.03%
2021/05/26	0	0.00	2	27.45	27.35	-2	3,696	-0.05%
2021/05/24	0	0.00	3	27.50	27.40	-3	3,920	-0.08%
2021/05/20	1	26.70	0	0.00	26.60	1	3,972	0.03%
2021/05/19	2	26.73	0	0.00	26.85	2	3,980	0.05%
2021/05/18	2	26.40	0	0.00	26.85	2	3,980	0.05%
2021/05/17	1	25.75	25	26.00	25.60	-24	3,973	-0.60%
2021/05/14	14	26.53	1	26.75	26.60	13	3,929	0.33%
2021/05/13	2	26.43	0	0.00	26.35	2	3,904	0.05%
2021/05/12	13	27.47	19	27.00	26.50	-6	3,863	-0.16%
2021/05/11	45	28.34	0	0.00	28.00	45	3,754	1.20%
2021/05/10	13	28.58	0	0.00	28.70	13	3,714	0.35%
2021/05/06	3	28.65	0	0.00	28.40	3	3,709	0.08%
2021/05/05	4	28.48	0	0.00	28.40	4	3,687	0.11%
2021/05/04	3	28.85	32	28.72	28.50	-29	3,672	-0.79%
2021/05/03	0	0.00	2	29.68	29.55	-2	3,600	-0.06%
2021/04/29	0.5	30.15	50	30.10	30.05	-49.6	3,610	-1.37%
2021/04/28	6	30.00	1	30.05	30.00	5	3,573	0.14%
2021/04/27	31	30.61	2	30.50	30.30	29	3,541	0.82%
2021/04/26	0	30.60	2	30.90	30.75	-2	3,499	-0.06%
2021/04/23	0	0.00	2	31.00	30.70	-2	3,442	-0.06%
2021/04/22	0.5	30.55	10	30.91	30.50	-9.5	3,378	-0.28%
2021/04/21	2	30.35	12	30.24	30.30	-10	3,153	-0.32%
2021/04/20	2	30.95	3	30.55	30.45	-1	3,118	-0.03%
2021/04/19	25.1	30.47	13.5	30.63	31.10	11.6	3,048	0.38%
2021/04/16	4	29.71	5	29.68	29.75	-1	2,815	-0.04%
2021/04/15	1	29.45	0	0.00	29.55	1	2,786	0.04%
2021/04/14	7	29.31	7	29.04	29.20	0	2,739	0.00%
2021/04/13	0	0.00	2	28.75	28.75	-2	2,694	-0.07%
2021/04/12	4	28.86	10	28.80	28.80	-6	2,694	-0.22%
2021/04/09	1	28.95	0	0.00	28.90	1	2,767	0.04%
2021/04/08	2	28.95	7	28.95	29.00	-5	2,760	-0.18%
2021/04/07	9	29.04	0	0.00	29.05	9	2,756	0.33%
2021/04/06	3	28.88	0	0.00	28.95	3	2,763	0.11%
2021/04/01	0	0.00	3	28.75	28.80	-3	2,767	-0.11%
2021/03/31	3	28.87	0	0.00	28.85	3	2,749	0.11%
2021/03/30	1	29.05	1	29.05	29.05	0	2,743	0.00%
2021/03/29	1	29.10	1	29.10	29.15	0	2,731	0.00%
2021/03/23	10	29.05	1	29.05	29.10	9	2,893	0.31%
2021/03/19	1	29.00	0	0.00	29.05	1	2,901	0.04%
2021/03/18	10	29.30	2.5	29.33	29.25	7.5	2,874	0.26%
2021/03/17	1	29.25	0	0.00	29.30	1	2,872	0.03%
2021/03/16	6	29.52	1	29.60	29.30	5	2,877	0.17%
2021/03/15	5	29.34	2	29.38	29.50	3	2,873	0.10%
2021/03/12	5	29.09	0	0.00	29.10	5	2,869	0.17%
2021/03/11	13	29.38	3	29.30	29.30	10	2,870	0.35%
2021/03/10	25	29.38	0	0.00	29.35	25	2,877	0.87%
2021/03/09	2	29.80	4	29.68	29.75	-2	2,850	-0.07%
2021/03/08	5	29.85	8	29.93	29.95	-3	2,837	-0.11%
2021/03/05	3	29.80	38	29.82	29.75	-35	2,814	-1.24%
2021/03/04	3	29.75	31	29.95	30.00	-28	2,795	-1.00%
2021/03/03	12	29.77	17	29.81	29.70	-5	2,756	-0.18%
2021/03/02	36	30.18	28	30.12	29.70	8	2,725	0.29%
2021/02/26	25	30.00	53.1	30.14	30.30	-28.1	2,564	-1.09%
2021/02/25	61.1	29.27	39	29.33	29.55	22.1	2,295	0.96%
2021/02/23	25	28.32	3	28.50	28.60	22	2,105	1.04%
2021/02/18	1	27.65	0	0.00	27.80	1	2,106	0.05%
2021/02/05	3	27.40	10	27.53	27.40	-7	2,085	-0.34%
2021/02/04	0	0.00	4	27.54	27.40	-4	2,090	-0.19%
2021/02/03	0	0.00	3	27.28	27.25	-3	2,108	-0.14%
2021/02/02	0	0.00	2	27.23	27.15	-2	2,155	-0.09%
2021/01/29	1	27.20	20	27.30	27.15	-19	2,150	-0.88%
2021/01/26	1	27.60	0	0.00	27.50	1	2,120	0.05%
2021/01/25	0	0.00	30	27.89	27.95	-30	2,114	-1.42%
2021/01/22	35	28.20	1	28.25	28.20	34	2,125	1.60%
2021/01/21	0	0.00	1	27.40	27.55	-1	2,086	-0.05%
2021/01/20	4	27.34	0	0.00	27.25	4	2,085	0.19%
2021/01/19	2	27.75	0	0.00	27.60	2	2,053	0.10%
2021/01/18	2	27.58	1	27.65	27.60	1	2,051	0.05%
2021/01/15	2	27.85	0	0.00	27.90	2	2,036	0.10%
2021/01/14	9	28.03	1	28.05	28.05	8	2,011	0.40%
2021/01/13	22	28.16	1	28.10	28.20	21	1,986	1.06%
2021/01/12	15	28.42	23	28.50	28.10	-8	1,963	-0.41%
2021/01/11	3	28.73	0	0.00	28.70	3	1,924	0.16%
2021/01/08	0	0.00	3.4	28.70	28.70	-3.4	1,908	-0.18%
2021/01/07	5	28.69	66	28.74	28.70	-61	1,893	-3.22%
2021/01/06	70	29.12	0	0.00	28.85	70	1,869	3.74%
2021/01/05	4	29.28	1	29.60	29.15	3	1,829	0.16%
2021/01/04	30	29.68	8	29.43	29.45	22	1,815	1.21%
2020/12/31	1	28.85	5	29.05	29.00	-4	1,728	-0.23%
2020/12/30	2	28.88	0	0.00	29.05	2	1,713	0.12%
2020/12/29	0	0.00	3	29.03	29.05	-3	1,703	-0.18%
2020/12/28	0	0.00	31	28.80	28.95	-31	1,684	-1.84%
2020/12/23	10	28.40	0	0.00	28.70	10	1,647	0.61%
2020/12/22	15	28.61	6	28.40	28.40	9	1,671	0.54%
2020/12/21	6	29.45	2	29.53	29.45	4	1,672	0.24%
2020/12/18	20	28.64	3	29.03	29.10	17	1,601	1.06%
2020/12/16	0	0.00	5	28.85	28.85	-5	1,580	-0.32%
2020/12/15	0	0.00	9	28.35	28.20	-9	1,545	-0.58%
2020/12/14	1	28.00	0	0.00	28.30	1	1,557	0.06%
2020/12/11	2	28.30	6	28.05	28.05	-4	1,567	-0.26%
2020/12/09	5	28.40	0	0.00	28.60	5	1,578	0.32%
2020/12/07	0	0.00	5	28.80	28.85	-5	1,616	-0.31%
2020/12/04	0	0.00	28	29.09	29.10	-28	1,630	-1.72%
2020/12/03	0	0.00	1	28.75	28.75	-1	1,629	-0.06%
2020/12/02	2	28.43	0	0.00	28.45	2	1,667	0.12%
2020/12/01	1	28.60	0.2	28.60	28.55	0.8	1,732	0.05%
2020/11/30	0	0.00	47	28.84	28.70	-47	1,792	-2.62%
2020/11/27	1	28.70	0	0.00	28.95	1	1,888	0.05%
2020/11/26	2	28.70	0	0.00	28.70	2	2,209	0.09%
2020/11/25	0	0.00	2	29.03	29.00	-2	2,846	-0.07%
2020/11/24	0	0.00	2	28.80	28.60	-2	2,891	-0.07%
2020/11/19	0	0.00	8	28.96	29.00	-8	2,900	-0.28%
2020/11/16	2	28.53	4	28.68	28.45	-2	2,965	-0.07%
2020/11/11	3	28.50	0	0.00	28.55	3	3,143	0.10%
2020/11/10	11	28.35	2	28.48	28.30	9	3,128	0.29%
2020/11/09	1	27.95	0	0.00	27.80	1	3,092	0.03%
2020/11/05	3	27.78	0	0.00	27.75	3	3,132	0.10%
2020/11/04	0	0.00	1	27.75	27.80	-1	3,165	-0.03%
2020/11/03	0	0.00	8	27.89	27.90	-8	3,197	-0.25%
2020/11/02	3	27.62	11	27.78	27.75	-8	3,208	-0.25%
2020/10/30	20	27.26	2	27.53	27.40	18	3,214	0.56%
2020/10/29	10	27.30	3	27.27	27.30	7	3,212	0.22%
2020/10/28	14	27.73	0	0.00	27.65	14	3,227	0.43%
2020/10/27	15	27.75	8	27.76	27.80	7	3,225	0.22%
2020/10/26	22	27.83	15	27.80	27.75	7	3,234	0.22%
2020/10/23	9	27.88	0	0.00	27.85	9	3,230	0.28%
2020/10/22	5	27.94	0	0.00	27.95	5	3,257	0.15%
2020/10/21	14	28.00	0	0.00	28.05	14	3,295	0.42%
2020/10/20	12	28.03	0	0.00	28.00	12	3,305	0.36%
2020/10/19	5	27.97	0	0.00	28.15	5	3,311	0.15%
2020/10/16	14	28.15	2	28.15	28.10	12	3,313	0.36%
2020/10/15	16	28.10	0	0.00	28.05	16	3,327	0.48%
2020/10/14	15	28.29	0	0.00	28.20	15	3,321	0.45%
2020/10/13	7	28.16	0	0.00	28.20	7	3,337	0.21%
2020/10/12	8	28.54	9	28.56	28.45	-1	3,364	-0.03%
2020/10/08	12	28.58	1	28.55	28.80	11	3,373	0.33%
2020/10/07	18	28.64	0	0.00	28.80	18	3,381	0.53%
2020/10/06	8	28.69	1	28.80	28.80	7	3,418	0.20%
2020/10/05	5	28.33	2	28.30	28.65	3	3,470	0.09%
2020/09/30	2	28.38	0	0.00	28.35	2	3,523	0.06%
2020/09/29	9	28.49	0	0.00	28.50	9	3,601	0.25%
2020/09/25	15	28.07	8	27.95	28.00	7	3,669	0.19%
2020/09/24	25	28.20	0	0.00	28.05	25	3,668	0.68%
2020/09/23	5	29.32	0	0.00	29.00	5	3,634	0.14%
2020/09/22	11	29.35	0	0.00	29.30	11	3,629	0.30%
2020/09/21	1	29.90	5	30.20	29.80	-4	3,627	-0.11%
2020/09/18	2	29.70	0	0.00	29.80	2	3,612	0.06%
2020/09/14	5	29.42	6	29.40	29.40	-1	3,766	-0.03%
2020/09/11	2	29.70	7	29.75	29.70	-5	3,746	-0.13%
2020/09/10	8	30.06	13	29.95	29.85	-5	3,733	-0.13%
2020/09/09	18	29.89	27	29.87	30.00	-9	3,708	-0.24%
2020/09/08	21	30.27	17	30.30	30.25	4	3,685	0.11%
2020/09/07	41	30.42	161	30.60	30.40	-120	3,680	-3.26%	大賣/鉅額交易
2020/09/04	2	30.40	13	30.34	30.25	-11	3,677	-0.30%
2020/09/03	20	30.71	14	30.80	30.65	6	3,632	0.17%
2020/09/02	15	30.66	4	30.70	30.85	11	3,597	0.31%
2020/09/01	232	32.09	32	31.63	31.20	200	3,539	5.65%	大買/鉅額交易
2020/08/31	86	31.79	20	31.85	32.00	66	3,278	2.01%
2020/08/28	1	28.95	2	28.95	29.10	-1	2,640	-0.04%
2020/08/27	10	28.50	1	28.50	28.70	9	2,584	0.35%
2020/08/25	0	0.00	1	28.55	28.35	-1	2,588	-0.04%
2020/08/24	1	28.70	10	28.64	28.55	-9	2,583	-0.35%
2020/08/21	0	0.00	5	28.00	28.05	-5	2,607	-0.19%
2020/08/20	2	28.33	7	28.00	27.75	-5	2,621	-0.19%
2020/08/19	2	28.90	18	29.03	28.85	-16	2,558	-0.63%
2020/08/18	1	28.10	0	0.00	28.10	1	2,486	0.04%
2020/08/17	1	28.40	4	28.49	28.40	-3	2,503	-0.12%
2020/08/14	0	0.00	22	27.60	27.60	-22	2,506	-0.88%
2020/08/13	1	27.70	2	27.70	27.40	-1	2,518	-0.04%
2020/08/12	2	27.40	1	27.45	27.40	1	2,542	0.04%
2020/08/11	32	27.22	13	27.48	27.30	19	2,533	0.75%
2020/08/10	1	27.00	5	27.24	27.20	-4	2,519	-0.16%
2020/08/07	4	26.79	0	0.00	26.70	4	2,500	0.16%
2020/08/06	4	26.91	4	27.00	26.95	0	2,485	0.00%
2020/08/05	10	27.15	0	0.00	26.95	10	2,485	0.40%
2020/08/04	7.5	27.35	4	27.46	27.20	3.5	2,519	0.14%
2020/08/03	0	0.00	3	27.58	27.60	-3	2,528	-0.12%
2020/07/31	3	26.72	0	0.00	26.65	3	2,524	0.12%
2020/07/30	1	26.75	5	26.75	26.75	-4	2,535	-0.16%
2020/07/29	9	26.98	1	27.15	26.90	8	2,571	0.31%
2020/07/28	3	26.57	0	0.00	26.55	3	2,579	0.12%
2020/07/27	20	27.02	0	0.00	26.95	20	2,591	0.77%
2020/07/24	2	27.73	1	28.05	27.65	1	2,582	0.04%
2020/07/23	5	28.05	2	28.20	28.00	3	2,587	0.12%
2020/07/21	3	27.87	2	27.90	27.85	1	2,594	0.04%
2020/07/20	1	27.85	0	0.00	27.90	1	2,589	0.04%
2020/07/17	1.1	28.02	0	0.00	28.00	1.1	2,608	0.04%
2020/07/16	15	28.18	0	0.00	28.20	15	2,620	0.57%
2020/07/15	17	27.64	0	0.00	27.55	17	2,599	0.65%
2020/07/14	0	0.00	1	27.60	27.60	-1	2,611	-0.04%
2020/07/13	6	27.84	0	0.00	27.80	6	2,631	0.23%
2020/07/10	31	28.10	0	0.00	27.80	31	2,631	1.18%
2020/07/09	9	28.81	18	28.85	28.65	-9	2,602	-0.35%
2020/07/07	6	29.68	1	29.60	29.65	5	2,497	0.20%
2020/07/06	1	29.70	0	0.00	29.65	1	2,490	0.04%
2020/07/03	3	29.83	4	29.89	29.70	-1	2,479	-0.04%
2020/07/02	1	29.90	0	0.00	29.90	1	2,469	0.04%
2020/07/01	1	29.80	0	0.00	29.80	1	2,481	0.04%
2020/06/30	0	0.00	1	30.00	29.80	-1	2,486	-0.04%
2020/06/29	3	29.75	0	0.00	29.75	3	2,486	0.12%
2020/06/24	1	29.90	10	29.95	29.95	-9	2,482	-0.36%
2020/06/23	1	29.85	20	29.90	30.35	-19	2,480	-0.77%
2020/06/22	4	30.00	23	29.82	29.75	-19	2,427	-0.78%
2020/06/19	0	0.00	2	29.75	29.55	-2	2,429	-0.08%
2020/06/18	5	29.30	0	0.00	29.30	5	2,450	0.20%
2020/06/17	10	29.45	0	0.00	29.40	10	2,464	0.41%
2020/06/16	0	0.00	15	29.60	29.70	-15	2,500	-0.60%
2020/06/11	3	29.47	3	29.62	29.25	0	2,687	0.00%
2020/06/10	10	29.98	0	29.95	29.85	10	2,692	0.37%
2020/06/09	6	30.17	7	30.21	29.80	-1	2,762	-0.04%
2020/06/08	0	0.00	13	30.49	30.30	-13	2,787	-0.47%
2020/06/05	5	30.25	1	29.75	30.20	4	2,759	0.14%
2020/06/04	0	0.00	15	30.08	29.55	-15	2,757	-0.54%
2020/06/03	1	29.60	1	29.60	29.60	0	2,854	0.00%
2020/06/01	0	0.00	1	29.35	29.50	-1	2,846	-0.04%
2020/05/29	1	29.00	2	29.25	29.30	-1	2,836	-0.04%
2020/05/28	17	29.75	1	29.30	29.10	16	2,835	0.56%
2020/05/27	5	28.75	3	28.80	29.00	2	2,813	0.07%
2020/05/25	1	28.45	1	28.55	28.45	0	2,852	0.00%
2020/05/22	2	28.55	0	0.00	28.55	2	2,906	0.07%
2020/05/21	5	29.08	6	29.01	29.05	-1	2,963	-0.03%
2020/05/20	0	0.00	1	28.00	28.05	-1	2,890	-0.03%
2020/05/14	2	27.50	0	0.00	27.50	2	2,904	0.07%
2020/05/13	1	27.85	0	0.00	27.85	1	2,911	0.03%
2020/05/12	33	27.51	0.1	27.70	27.60	32.9	2,909	1.13%
2020/05/11	3	27.63	0	0.00	27.70	3	2,942	0.10%
2020/05/08	11	27.95	0	0.00	27.95	11	2,915	0.38%
2020/05/07	0	0.00	2	28.10	28.05	-2	2,921	-0.07%
2020/05/05	2	28.65	0	0.00	28.70	2	2,967	0.07%
2020/05/04	30	28.10	0	0.00	28.05	30	2,969	1.01%
2020/04/27	0	0.00	14	27.45	27.65	-14	3,276	-0.43%
2020/04/24	8	26.85	0	0.00	26.90	8	3,326	0.24%
2020/04/23	5	26.80	0	0.00	26.85	5	3,370	0.15%
2020/04/22	2	26.80	1	26.85	26.90	1	3,396	0.03%
2020/04/21	2	27.33	0	0.00	27.25	2	3,449	0.06%
2020/04/20	2	27.70	2	27.80	27.80	0	3,541	0.00%
2020/04/17	0	0.00	5	27.65	27.75	-5	4,042	-0.12%
2020/04/16	0	0.00	11	27.70	27.65	-11	4,198	-0.26%
2020/04/15	1	28.35	1	28.55	28.40	0	4,255	0.00%
2020/04/14	0	0.00	2	28.00	28.10	-2	4,358	-0.05%
2020/04/09	0	0.00	3	27.90	27.95	-3	4,817	-0.06%
2020/04/06	0	0.00	40	26.33	26.35	-40	5,799	-0.69%
2020/04/01	2	26.60	0	0.00	26.65	2	5,870	0.03%
2020/03/30	12	26.55	0	0.00	26.70	12	6,005	0.20%
2020/03/26	1	27.00	1	26.60	26.55	0	6,567	0.00%
2020/03/25	0	0.00	10	26.80	26.50	-10	6,557	-0.15%
2020/03/24	0	0.00	1	26.10	26.10	-1	6,581	-0.02%
2020/03/20	4	27.30	0	0.00	26.95	4	6,707	0.06%
2020/03/19	0	0.00	37	25.48	26.50	-37	6,654	-0.56%
2020/03/18	2.3	26.65	0	0.00	26.80	2.3	6,527	0.04%
2020/03/17	2	26.65	2	26.45	26.95	0	6,497	0.00%
2020/03/16	4	27.50	0	0.00	27.45	4	6,435	0.06%
2020/03/13	6	27.63	1	26.95	27.65	5	6,381	0.08%
2020/03/12	2	28.80	3	28.92	28.80	-1	6,274	-0.02%
2020/03/11	1	29.65	0	0.00	29.55	1	6,208	0.02%
2020/03/10	2	29.08	7	29.02	29.45	-5	6,207	-0.08%
2020/03/09	21	30.39	0	0.00	29.70	21	6,162	0.34%
2020/03/06	0	0.00	1	30.95	30.90	-1	6,071	-0.02%
2020/03/05	1	31.15	0	0.00	31.15	1	6,069	0.02%
2020/02/27	8	31.40	0	0.00	31.35	8	5,990	0.13%
2020/02/25	5	31.42	1	31.25	31.55	4	5,905	0.07%
2020/02/24	1	32.25	14	31.83	31.85	-13	5,835	-0.22%
2020/02/12	101	32.95	0	0.00	32.85	101	5,596	1.80%	大買/鉅額交易
2020/02/06	0	0.00	1	33.45	33.45	-1	5,439	-0.02%
2020/02/05	10	33.20	0	0.00	33.30	10	5,406	0.18%
2020/02/04	0	0.00	5	33.80	33.55	-5	5,351	-0.09%
2020/02/03	33	32.72	1	32.50	33.05	32	5,279	0.61%
2020/01/31	69	33.92	2	33.90	33.75	67	5,190	1.29%
2020/01/30	1	34.00	9	34.00	33.30	-8	5,112	-0.16%
2020/01/20	4	34.98	14	35.02	34.95	-10	4,941	-0.20%
2020/01/17	0	0.00	4	34.75	34.75	-4	4,869	-0.08%
2020/01/15	6	34.57	2	34.58	34.60	4	4,798	0.08%
2020/01/14	4	34.66	11	34.68	34.45	-7	4,731	-0.15%
2020/01/13	20	36.02	85	36.27	34.75	-65	4,620	-1.41%
2020/01/10	7	34.83	82	34.64	34.75	-75	4,117	-1.82%
2020/01/09	12	34.26	4	34.46	34.30	8	3,935	0.20%
2020/01/08	29	34.53	1	34.65	34.30	28	3,847	0.73%
2020/01/06	2	35.05	3	35.00	35.00	-1	3,631	-0.03%
2020/01/03	6	35.19	4	35.30	35.05	2	3,437	0.06%
2020/01/02	31	35.56	2.5	35.78	35.85	28.5	3,225	0.88%
2019/12/31	36	35.64	187	35.06	35.90	-151	2,963	-5.10%	大賣/鉅額交易
2019/12/30	4	33.43	7	33.52	33.50	-3	2,327	-0.13%
2019/12/27	1	32.65	2	32.85	32.50	-1	2,156	-0.05%
2019/12/26	0	0.00	0.1	32.95	32.85	-0.1	2,051	0.00%
2019/12/25	4	32.96	0	0.00	32.90	4	1,984	0.20%
2019/12/24	3	33.60	8	33.52	32.95	-5	1,895	-0.27%
2019/12/23	25	33.08	69	33.05	33.10	-44	1,654	-2.66%
2019/12/20	27	31.55	0	0.00	31.60	27	1,312	2.06%
2019/12/19	1	31.60	2	31.55	31.50	-1	1,299	-0.08%
2019/12/18	2	32.00	1	32.35	32.10	1	1,240	0.08%
2019/12/17	2	31.85	0	0.00	31.60	2	1,091	0.18%
2019/12/16	3	31.20	0	0.00	31.30	3	1,044	0.29%
2019/12/11	6	31.10	0	0.00	31.15	6	1,060	0.57%
2019/12/05	1	31.15	0	0.00	31.20	1	1,056	0.09%
2019/11/20	1	31.80	0	0.00	31.90	1	977	0.10%
2019/11/13	0	0.00	1	31.90	31.85	-1	1,082	-0.09%
2019/11/05	0	0.00	5	31.85	31.85	-5	1,117	-0.45%
2019/10/28	20	31.60	0	0.00	31.80	20	1,133	1.76%
2019/10/22	0	0.00	1	31.50	31.55	-1	1,186	-0.08%
2019/10/21	2	31.55	0	0.00	31.50	2	1,205	0.17%
2019/10/18	3	31.65	0	0.00	31.50	3	1,196	0.25%
2019/10/16	5.2	31.71	2	31.75	31.70	3.2	1,181	0.27%
2019/10/15	0	0.00	1	31.80	31.80	-1	1,172	-0.09%
2019/10/14	3	31.70	0	0.00	31.70	3	1,180	0.25%
2019/10/01	1	32.35	0	0.00	32.15	1	1,398	0.07%
2019/09/27	10	32.30	0	0.00	32.25	10	1,427	0.70%
2019/09/26	0.1	32.75	0	0.00	32.70	0.1	1,471	0.01%
2019/09/24	0	0.00	3	32.60	32.55	-3	1,585	-0.19%
2019/09/20	0	0.00	4	32.00	32.05	-4	1,633	-0.24%
2019/09/17	3	31.62	0	0.00	31.75	3	1,736	0.17%
2019/09/16	0	0.00	2	31.55	31.50	-2	1,757	-0.11%
2019/09/11	20	31.85	0	0.00	31.75	20	1,782	1.12%
2019/09/09	10	32.05	2	32.10	31.95	8	1,794	0.45%
2019/09/04	1	32.05	1	31.95	32.05	0	1,819	0.00%
2019/09/02	20	31.98	0	0.00	32.20	20	1,906	1.05%
2019/08/26	0	0.00	5	32.18	32.30	-5	1,999	-0.25%
2019/08/23	15	32.87	10	32.53	32.45	5	2,056	0.24%
2019/08/22	1	32.80	0	0.00	32.60	1	2,069	0.05%
2019/08/21	0	0.00	11	33.03	32.85	-11	2,064	-0.53%
2019/08/20	1	32.65	0	0.00	32.30	1	2,045	0.05%
2019/08/19	10	32.60	1	32.60	32.65	9	2,036	0.44%
2019/08/16	3	31.53	10	31.80	31.90	-7	2,011	-0.35%
2019/08/15	10	31.50	0	0.00	31.40	10	2,002	0.50%
2019/08/06	5	31.00	1	31.35	31.40	4	1,991	0.20%
2019/08/02	3	31.70	0	0.00	31.75	3	1,987	0.15%
2019/07/31	4	32.05	0	0.00	31.95	4	1,996	0.20%
2019/07/30	1	32.05	0	0.00	32.10	1	1,996	0.05%
2019/07/29	1	32.15	5	32.05	32.10	-4	2,000	-0.20%
2019/07/25	0	0.00	6	31.94	31.95	-6	1,970	-0.30%
2019/07/24	0	0.00	1	32.35	32.30	-1	1,944	-0.05%
2019/07/23	0	0.00	1	32.40	32.30	-1	1,932	-0.05%
2019/07/22	1	32.65	0	0.00	32.65	1	1,927	0.05%
2019/07/16	6	32.71	0	0.00	32.75	6	1,947	0.31%
2019/07/11	2	32.95	0	0.00	33.00	2	1,964	0.10%
2019/07/10	1	32.85	0	0.00	32.80	1	1,982	0.05%
2019/07/09	6	33.30	0	0.00	33.30	6	1,992	0.30%
2019/07/08	1	34.15	0	0.00	34.40	1	1,968	0.05%
2019/07/05	50	34.25	0	0.00	34.20	50	1,884	2.65%
2019/07/03	0	0.00	11	33.57	33.90	-11	1,872	-0.59%
2019/07/02	1	33.85	35	34.47	33.60	-34	1,844	-1.84%
2019/07/01	1	34.00	0	0.00	34.20	1	1,738	0.06%
2019/06/28	0	0.00	20	34.13	33.80	-20	1,710	-1.17%
2019/06/27	3	33.98	62	34.07	33.90	-59	1,692	-3.49%
2019/06/25	3	33.33	1	33.40	33.40	2	1,613	0.12%
2019/06/24	2	33.35	4	33.29	33.40	-2	1,592	-0.13%
2019/06/21	1	33.25	7	33.38	33.10	-6	1,570	-0.38%
2019/06/20	0	0.00	1	33.10	33.00	-1	1,584	-0.06%
2019/06/18	0	0.00	1	33.00	32.90	-1	1,567	-0.06%
2019/06/14	1	32.75	10	32.65	32.60	-9	1,616	-0.56%
2019/06/13	5	32.40	0	0.00	32.60	5	1,640	0.30%
2019/06/12	1	32.80	16	32.63	32.45	-15	1,662	-0.90%
2019/06/11	26	33.20	2	32.68	32.55	24	1,710	1.40%
2019/06/06	1	33.05	0	0.00	33.10	1	1,773	0.06%
2019/05/31	2	32.50	0	0.00	32.45	2	1,813	0.11%
2019/05/30	1	32.40	10	32.50	32.55	-9	1,776	-0.51%
2019/05/27	0	0.00	2	31.83	31.80	-2	1,753	-0.11%
2019/05/24	5	31.50	0	0.00	31.50	5	1,752	0.29%
2019/05/20	4	31.55	0	0.00	31.50	4	1,803	0.22%
2019/05/17	1	31.25	1	31.40	31.55	0	1,818	0.00%
2019/05/16	5	30.95	1	30.90	30.95	4	1,815	0.22%
2019/05/02	15	31.50	5	31.45	31.55	10	2,303	0.43%
2019/04/26	5	31.00	0	0.00	31.00	5	2,308	0.22%
2019/04/25	0	0.00	1	31.55	31.30	-1	2,296	-0.04%
2019/04/22	0	0.00	5	31.65	31.55	-5	2,319	-0.22%
2019/04/18	20	31.35	0	0.00	31.25	20	2,344	0.85%
2019/04/16	5	31.45	0	0.00	31.40	5	2,298	0.22%
2019/04/15	7	31.46	0	0.00	31.45	7	2,273	0.31%
2019/04/12	1	31.90	2	32.30	31.85	-1	2,240	-0.04%
2019/04/10	21	31.30	0	0.00	31.30	21	2,248	0.93%
2019/04/09	7	31.41	2	31.50	31.35	5	2,232	0.22%
2019/04/08	2	31.85	0	0.00	31.80	2	2,198	0.09%
2019/04/02	7	32.00	0	0.00	32.05	7	2,184	0.32%
2019/04/01	10	32.50	0	0.00	32.20	10	2,182	0.46%
2019/03/29	5	32.60	0	0.00	32.50	5	2,165	0.23%
2019/03/26	0	0.00	3	31.90	32.15	-3	2,158	-0.14%
2019/03/25	2	31.65	0	0.00	31.80	2	2,154	0.09%
2019/03/22	4	32.39	0	0.00	32.55	4	2,138	0.19%
2019/03/21	30	32.13	1	32.50	32.60	29	2,140	1.36%
2019/03/19	22	32.08	0	0.00	32.00	22	2,095	1.05%
2019/03/18	1	32.20	0	0.00	32.20	1	2,074	0.05%
2019/03/15	4	32.00	1	32.20	32.20	3	2,039	0.15%
2019/03/14	20	31.94	1	32.30	31.75	19	2,005	0.95%
2019/03/13	17	32.11	2	32.63	32.10	15	1,948	0.77%
2019/03/12	0	0.00	1	33.65	33.35	-1	1,838	-0.05%
2019/03/11	1	33.85	0	0.00	33.75	1	1,817	0.06%
2019/03/08	1	34.00	2	33.78	33.70	-1	1,829	-0.05%
2019/03/07	1	33.70	0	0.00	33.70	1	1,805	0.06%
2019/03/06	0	0.00	5	33.85	33.60	-5	1,800	-0.28%
2019/03/05	0	0.00	1	33.40	33.50	-1	1,766	-0.06%
2019/02/27	2	33.40	0	0.00	33.35	2	1,754	0.11%
2019/02/26	1	34.10	0	0.00	33.70	1	1,745	0.06%
2019/02/25	1	34.05	8	33.98	34.00	-7	1,750	-0.40%
2019/02/20	0	0.00	1	33.75	33.65	-1	1,787	-0.06%
2019/02/19	2	33.95	1	33.90	33.85	1	1,818	0.05%
2019/02/15	0	0.00	1	33.30	33.20	-1	1,775	-0.06%
2019/02/14	0	0.00	1	33.45	33.50	-1	1,759	-0.06%
2019/02/13	0	0.00	4	33.93	33.80	-4	1,735	-0.23%
2019/02/12	4	34.51	0	0.00	34.40	4	1,704	0.23%
2019/01/30	0	0.00	0	33.80	33.90	0	1,616	0.00%
2019/01/29	0	0.00	2	34.05	33.65	-2	1,583	-0.13%
2019/01/28	2	33.95	25	34.02	34.05	-23	1,485	-1.55%
2019/01/25	0	0.00	101	33.51	33.25	-101	1,391	-7.26%	大賣/鉅額交易
2019/01/24	5	33.11	178	33.20	33.20	-173	1,340	-12.90%	大賣/鉅額交易
2019/01/23	1	32.60	34	32.60	32.90	-33	1,231	-2.68%
2019/01/22	1	32.00	2	32.00	32.00	-1	1,169	-0.09%
2019/01/15	0	0.00	2	32.05	32.15	-2	1,236	-0.16%
2019/01/14	2	31.80	1	31.85	31.85	1	1,210	0.08%
2019/01/11	1	31.50	2	31.45	31.50	-1	1,208	-0.08%
2019/01/10	0	0.00	1	31.45	31.50	-1	1,199	-0.08%
2019/01/03	0	0.00	1	31.10	30.80	-1	1,272	-0.08%
2019/01/02	1	31.10	1	31.20	31.05	0	1,271	0.00%
2018/12/28	0	0.00	3	30.55	30.70	-3	1,251	-0.24%
2018/12/24	2	30.63	0	0.00	30.55	2	1,356	0.15%
2018/12/22	0	0.00	2	30.40	30.40	-2	1,352	-0.15%
2018/12/21	0	0.00	2	30.28	30.30	-2	1,357	-0.15%
2018/12/17	1	30.35	4	30.05	30.50	-3	1,358	-0.22%
2018/12/14	0	0.00	1	29.65	29.70	-1	1,349	-0.07%
2018/12/12	1	29.85	0	0.00	29.80	1	1,350	0.07%
2018/12/05	1	30.40	1	30.50	30.35	0	1,362	0.00%
2018/12/03	1	30.65	3	30.97	30.65	-2	1,373	-0.15%
2018/11/30	1	30.75	2	30.85	30.60	-1	1,346	-0.07%
2018/11/29	1	30.35	1	30.70	30.70	0	1,336	0.00%
2018/11/27	0	0.00	1	29.80	29.95	-1	1,280	-0.08%
2018/11/23	10	29.73	5	29.40	29.35	5	1,267	0.39%
2018/11/22	1	29.80	6	30.01	30.00	-5	1,252	-0.40%
2018/11/20	10	29.35	3	29.53	29.40	7	1,215	0.58%
2018/11/19	1	30.05	11	29.97	29.85	-10	1,202	-0.83%
2018/11/16	1	29.35	5	29.24	29.70	-4	1,163	-0.34%
2018/11/15	2	28.20	0	0.00	28.20	2	1,103	0.18%
2018/11/12	1	28.45	0	0.00	28.45	1	1,106	0.09%
2018/11/08	0	0.00	1	28.65	28.55	-1	1,130	-0.09%
2018/11/06	1	28.40	0	0.00	28.25	1	1,160	0.09%
2018/11/01	0	0.00	1	28.55	28.55	-1	1,163	-0.09%
2018/10/29	4	27.93	0	0.00	28.10	4	1,153	0.35%
2018/10/22	2	29.08	1	29.00	29.10	1	1,056	0.09%
2018/10/19	1	28.95	0	0.00	28.85	1	1,062	0.09%
2018/10/18	0	0.00	1	29.25	29.35	-1	1,058	-0.09%
2018/10/16	1	29.45	0	0.00	29.25	1	1,075	0.09%
2018/10/12	1	29.55	1	30.05	30.20	0	1,064	0.00%
2018/10/11	5	29.20	1	29.45	29.20	4	1,064	0.38%
2018/10/09	5	31.00	0.1	31.00	30.90	4.9	1,029	0.48%
2018/10/08	30	31.03	1	31.05	30.95	29	1,033	2.81%
2018/10/05	40	31.45	6	31.20	31.35	34	1,017	3.34%
2018/10/04	0	0.00	1	32.25	31.80	-1	991	-0.10%
2018/10/03	12	32.15	95	32.23	31.90	-83	965	-8.60%
2018/09/25	0	0.00	1	31.05	30.95	-1	856	-0.12%
2018/09/20	2	30.85	4	30.99	30.65	-2	847	-0.24%
2018/09/19	1	30.75	0	0.00	30.80	1	853	0.12%
2018/09/17	1	30.25	0	0.00	30.40	1	883	0.11%
2018/09/14	1	30.50	0	0.00	30.40	1	890	0.11%
2018/09/13	0	0.00	12	30.13	30.35	-12	901	-1.33%
2018/09/12	5	29.50	0	0.00	29.75	5	906	0.55%
2018/09/11	0	0.00	1	29.40	29.40	-1	922	-0.11%
2018/09/10	5	29.30	0	0.00	29.10	5	930	0.54%
2018/09/05	2	30.35	0	0.00	30.20	2	966	0.21%
2018/08/30	0	0.00	1	30.70	30.60	-1	1,086	-0.09%
2018/08/29	0	0.00	4	30.65	30.65	-4	1,134	-0.35%
2018/08/22	4	30.35	0	0.00	30.30	4	1,186	0.34%
2018/08/21	0	0.00	1	30.20	30.35	-1	1,192	-0.08%
2018/08/17	0	0.00	0.1	30.00	29.95	-0.1	1,195	-0.01%
2018/08/15	0	0.00	2	30.00	30.05	-2	1,192	-0.17%
2018/08/13	1	30.05	0	0.00	30.10	1	1,189	0.08%
2018/08/09	2	30.15	0	0.00	30.20	2	1,175	0.17%
2018/08/07	1	30.10	0	0.00	30.10	1	1,197	0.08%
2018/08/03	1	30.10	0	0.00	30.05	1	1,232	0.08%
2018/07/31	10	30.30	0	0.00	30.20	10	1,257	0.80%
2018/07/30	0	0.00	1	30.30	30.25	-1	1,258	-0.08%
2018/07/25	22	30.10	0	0.00	30.05	22	1,278	1.72%
2018/07/24	4	30.90	0	0.00	30.90	4	1,269	0.32%
2018/07/17	1	31.05	0	0.00	30.90	1	1,338	0.07%
2018/07/11	20	30.60	0	0.00	30.55	20	1,389	1.44%
2018/07/09	1	30.85	0	0.00	30.80	1	1,396	0.07%
2018/06/29	7	31.91	0	0.00	31.70	7	1,426	0.49%
2018/06/28	1	31.30	1	31.60	31.30	0	1,408	0.00%
2018/06/26	11	30.00	0	0.00	30.75	11	1,383	0.80%
2018/06/22	0	0.00	1	31.00	31.05	-1	1,333	-0.07%
2018/06/21	2	31.45	0	0.00	31.35	2	1,318	0.15%
2018/06/14	1	32.60	0	0.00	32.45	1	1,226	0.08%
2018/06/12	1	32.55	0	0.00	32.50	1	1,199	0.08%
2018/06/11	3	32.78	0	0.00	32.75	3	1,170	0.26%
2018/06/08	24	32.87	0	0.00	32.80	24	1,164	2.06%
2018/06/07	5	33.00	0	0.00	32.90	5	1,132	0.44%
2018/06/06	6	33.00	0	0.00	33.15	6	1,088	0.55%
2018/06/05	3	33.35	0	0.00	33.10	3	1,044	0.29%
2018/05/31	10	33.30	0	0.00	33.30	10	1,000	1.00%
2018/05/30	1	33.30	0	0.00	33.30	1	1,003	0.10%
2018/05/22	0	0.00	0	33.95	33.75	0	991	0.00%
2018/05/14	32	33.75	0	0.00	33.70	32	1,081	2.96%
2018/05/10	20	33.95	0	0.00	33.95	20	1,073	1.86%
2018/05/09	30	33.90	0	0.00	33.95	30	1,070	2.80%
2018/05/07	11	33.95	0	0.00	34.00	11	1,074	1.02%
2018/05/03	200	34.20	0	0.00	34.15	200	1,067	18.74%	大買/鉅額交易
2018/04/30	5	34.65	0	0.00	34.70	5	1,055	0.47%
2018/04/26	1	35.70	0	0.00	35.25	1	1,042	0.10%
2018/04/25	0	0.00	6	35.16	35.70	-6	1,029	-0.58%
2018/04/24	0	0.00	0.1	35.00	35.00	-0.1	993	-0.01%
2018/04/23	1	35.20	0	0.00	35.05	1	1,001	0.10%
2018/04/20	6	34.83	96	34.75	34.95	-90	1,016	-8.85%
2018/04/19	71	33.99	0	0.00	33.85	71	1,031	6.88%
2018/04/18	10	34.25	0	0.00	34.10	10	1,009	0.99%
2018/04/16	1	34.50	0	0.00	34.50	1	1,025	0.10%
2018/04/11	10	34.35	0	0.00	34.40	10	1,071	0.93%
2018/04/10	3	34.43	0	0.00	34.30	3	1,105	0.27%
2018/04/09	0	0.00	7	34.75	34.70	-7	1,124	-0.62%
2018/04/02	0	0.00	2	34.20	34.25	-2	1,160	-0.17%
2018/03/31	0	0.00	12	34.18	34.15	-12	1,176	-1.02%
2018/03/26	1	33.65	0	0.00	33.75	1	1,254	0.08%
2018/03/20	0	0.00	1	34.00	34.00	-1	1,335	-0.07%
2018/03/19	6	34.00	0	0.00	33.95	6	1,366	0.44%
2018/03/12	0	0.00	8	34.15	34.15	-8	1,819	-0.44%
2018/03/09	5	33.95	0	0.00	34.00	5	1,957	0.26%
2018/03/08	16	33.75	0	0.00	33.90	16	2,053	0.78%
2018/03/01	0	0.00	11	34.40	34.40	-11	2,230	-0.49%
2018/02/26	1	34.45	9	34.40	34.40	-8	2,322	-0.34%
2018/02/12	20	33.51	0	0.00	33.40	20	2,415	0.83%
2018/02/09	5	33.45	0	0.00	33.60	5	2,420	0.21%
2018/02/07	5	34.20	0	0.00	33.90	5	2,430	0.21%
2018/02/01	1	35.30	0	0.00	35.40	1	2,543	0.04%
2018/01/19	5	36.05	0	0.00	35.80	5	2,800	0.18%
2018/01/17	3	35.70	3	36.20	36.45	0	2,815	0.00%
2018/01/10	1	37.05	0	36.95	36.95	1	2,718	0.04%
2018/01/08	0	0.00	1	37.25	36.80	-1	2,699	-0.04%