漢翔 (2634)-康和-板橋券商分點個股進出

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
44.75
漲跌
▲1.20
漲幅
+2.76%
成交量
8,968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(已收盤)

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

漢翔 (2634)籌碼相關－康和-板橋券商分點個股進出

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

康和-板橋券商分點個股進出
康和-板橋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
2024/11/22	0	0.00	1	44.90	44.75	-1	3,776	-0.03%
2024/11/21	8.2	43.15	1	43.55	43.55	7.2	3,680	0.19%
2024/11/20	1	43.50	0	0.00	43.45	1	3,611	0.03%
2024/11/19	0	0.00	1	43.65	44.05	-1	3,494	-0.03%
2024/11/15	6	42.71	2	43.55	43.10	4	3,246	0.12%
2024/11/14	0.1	43.90	0	0.00	43.50	0.1	3,193	0.00%
2024/11/13	2	44.90	0	0.00	44.90	2	3,139	0.06%
2024/11/12	2.1	45.40	2.2	45.21	45.15	-0.1	3,147	0.00%
2024/11/11	0	0.00	1	46.20	46.00	-1	3,129	-0.03%
2024/11/08	4	45.95	0.1	46.25	45.85	3.9	3,120	0.12%
2024/11/07	6.3	47.12	8	47.49	46.25	-1.7	3,113	-0.05%
2024/11/06	1	44.60	2	45.48	45.75	-1	3,015	-0.03%
2024/11/05	1	45.00	0	0.00	45.05	1	3,031	0.03%
2024/11/04	1	44.90	3	45.00	44.90	-2	3,138	-0.06%
2024/10/30	1	44.50	0	0.00	44.35	1	3,357	0.03%
2024/10/29	0.1	44.85	0	0.00	44.55	0.1	3,412	0.00%
2024/10/25	2	45.30	0	0.00	45.30	2	3,430	0.06%
2024/10/24	1.1	45.51	0	0.00	45.50	1.1	3,457	0.03%
2024/10/23	5	46.00	0	0.00	46.00	5	3,577	0.14%
2024/10/22	2	45.80	0	0.00	45.70	2	3,702	0.05%
2024/10/21	10.1	45.60	0	0.00	45.60	10.1	3,733	0.27%
2024/10/18	0	0.00	13.4	45.85	45.70	-13.4	3,766	-0.36%
2024/10/17	0.4	46.30	2	46.45	46.00	-1.6	4,124	-0.04%
2024/10/16	2.1	45.70	6	46.00	45.60	-3.9	4,145	-0.10%
2024/10/15	2	45.80	2	46.05	45.55	0	4,153	0.00%
2024/10/14	8	46.36	3	45.90	45.65	5	4,168	0.12%
2024/10/11	15	45.81	0	0.00	45.75	15	4,103	0.37%
2024/10/09	0	0.00	5	46.80	46.10	-5	4,101	-0.12%
2024/10/08	1	47.64	0	0.00	47.00	1	4,098	0.03%
2024/10/07	0	0.00	11	48.12	48.05	-11	4,190	-0.26%
2024/10/04	1	47.60	5	48.15	47.60	-4	4,282	-0.09%
2024/10/01	6	47.95	3	48.12	48.00	3	4,347	0.07%
2024/09/30	1	48.30	0	0.00	48.20	1	4,406	0.02%
2024/09/27	6	48.71	3	48.88	48.65	3	4,417	0.07%
2024/09/26	3	48.88	1	49.25	48.80	2	4,421	0.05%
2024/09/25	5	49.01	3	49.05	48.75	2	4,503	0.04%
2024/09/24	7	49.46	62.1	49.81	49.30	-55.1	4,525	-1.22%
2024/09/23	4	49.10	2.2	48.74	48.90	1.8	4,484	0.04%
2024/09/20	1	47.55	1.1	47.66	47.60	-0.1	4,463	0.00%
2024/09/19	1.3	47.80	1	48.05	47.95	0.3	4,526	0.01%
2024/09/18	1	47.75	1	48.39	47.25	0	4,607	0.00%
2024/09/16	0	0.00	1	47.77	47.45	-1	4,648	-0.02%
2024/09/13	2	47.52	5	47.38	47.85	-3	4,823	-0.06%
2024/09/12	3	46.75	2	46.30	46.70	1	4,906	0.02%
2024/09/11	1	45.30	0	0.00	45.30	1	4,904	0.02%
2024/09/10	1	45.55	0	0.00	45.55	1	4,928	0.02%
2024/09/09	0.1	45.60	0	0.00	46.55	0.1	4,935	0.00%
2024/09/06	2	46.45	0	0.00	46.35	2	4,925	0.04%
2024/09/04	1.1	47.21	0	0.00	47.05	1.1	5,011	0.02%
2024/09/03	1	49.15	0	0.00	48.80	1	5,066	0.02%
2024/08/30	2	49.68	0	0.00	49.60	2	5,217	0.04%
2024/08/27	0	0.00	0.2	50.50	50.30	-0.2	5,349	0.00%
2024/08/26	1	50.30	1.3	50.54	50.90	-0.3	5,433	-0.01%
2024/08/23	0	0.00	1	49.70	50.20	-1	5,568	-0.02%
2024/08/22	2.4	49.46	1.4	49.67	49.45	1	5,620	0.02%
2024/08/21	1	48.65	0	0.00	49.30	1	5,708	0.02%
2024/08/20	5	48.74	7	48.70	49.15	-2	5,881	-0.03%
2024/08/16	1	48.55	11	48.55	48.50	-10	6,838	-0.15%
2024/08/14	1	48.65	0	0.00	48.40	1	7,745	0.01%
2024/08/09	1.1	48.09	0	0.00	47.50	1.1	8,433	0.01%
2024/08/08	0	0.00	1	48.31	47.70	-1	8,739	-0.01%
2024/08/07	1	47.45	1.3	48.19	48.30	-0.3	8,860	0.00%
2024/08/06	1.3	45.62	1	46.05	46.00	0.3	8,879	0.00%
2024/08/05	16.4	46.65	3	45.50	45.50	13.4	8,924	0.15%
2024/08/02	2	50.60	0.6	50.85	50.50	1.4	9,074	0.02%
2024/08/01	1.6	51.65	4	52.18	52.20	-2.4	9,131	-0.03%
2024/07/31	1	51.30	0	0.00	51.40	1	9,252	0.01%
2024/07/30	2.1	51.43	2	51.60	51.90	0.1	9,377	0.00%
2024/07/29	3.1	52.16	2	52.60	51.50	1.1	9,520	0.01%
2024/07/26	0	0.00	10.1	53.11	52.60	-10.1	9,609	-0.11%
2024/07/23	14	52.54	19	52.55	52.60	-5	9,645	-0.05%
2024/07/22	3	50.90	13	50.84	50.30	-10	9,727	-0.10%
2024/07/19	3.1	51.63	1	51.10	51.00	2.1	9,936	0.02%
2024/07/18	4	53.30	22.3	54.01	52.30	-18.3	10,277	-0.18%
2024/07/17	0	0.00	11	52.60	52.40	-11	10,185	-0.11%
2024/07/15	11.1	50.65	13	51.10	50.50	-1.9	11,283	-0.02%
2024/07/12	1	51.60	4	51.60	51.40	-3	11,939	-0.03%
2024/07/11	0.1	51.90	9	51.80	51.60	-8.9	12,153	-0.07%
2024/07/10	13.2	51.54	9	52.10	51.90	4.2	12,949	0.03%
2024/07/09	17.1	52.71	0	0.00	52.30	17.1	14,141	0.12%
2024/07/08	16	53.72	5.1	54.35	53.60	10.9	14,343	0.08%
2024/07/05	1	53.80	2	53.90	54.00	-1	14,675	-0.01%
2024/07/04	9	53.32	6	53.60	53.70	3	15,635	0.02%
2024/07/03	1	53.40	2	53.80	53.80	-1	16,506	-0.01%
2024/07/02	1	53.80	1	53.60	53.70	0	16,582	0.00%
2024/07/01	22	53.17	2	53.90	54.00	20	16,694	0.12%
2024/06/27	11	53.26	14	53.63	53.70	-3	17,152	-0.02%
2024/06/26	1	52.60	2	53.20	53.40	-1	17,284	-0.01%
2024/06/25	3	51.83	3	52.27	52.90	0	17,870	0.00%
2024/06/24	4	52.08	0	0.00	52.10	4	18,505	0.02%
2024/06/21	6.1	52.49	9	53.00	52.30	-2.9	18,485	-0.02%
2024/06/20	28	53.01	25	53.68	52.70	3	18,527	0.02%
2024/06/19	25.1	52.27	0	0.00	52.10	25.1	18,615	0.13%
2024/06/18	12	52.78	1	53.00	52.80	11	18,575	0.06%
2024/06/14	2	53.05	5	52.96	52.90	-3	18,598	-0.02%
2024/06/13	12	52.77	0	0.00	53.10	12	18,606	0.06%
2024/06/12	2	52.45	0	0.00	52.60	2	18,670	0.01%
2024/06/07	0	0.00	1	54.20	54.60	-1	18,620	-0.01%
2024/06/06	1	53.20	2	53.95	54.00	-1	18,568	-0.01%
2024/06/05	1	53.90	0	0.00	53.80	1	18,528	0.01%
2024/06/04	0	0.00	2	53.90	53.50	-2	18,607	-0.01%
2024/06/03	2	53.40	1	53.20	53.10	1	18,623	0.01%
2024/05/31	1	53.30	0	0.00	52.90	1	18,623	0.01%
2024/05/30	10	53.17	2	53.55	52.90	8	18,607	0.04%
2024/05/29	25.1	54.53	8	54.05	54.00	17.1	18,554	0.09%
2024/05/28	37	55.35	0	56.04	55.40	37	18,412	0.20%
2024/05/27	4	55.55	0	56.00	55.80	4	18,383	0.02%
2024/05/24	5	55.30	3	55.77	55.90	2	18,324	0.01%
2024/05/23	23	56.58	50.1	56.99	56.30	-27.1	18,221	-0.15%
2024/05/22	14	55.01	3	55.27	54.60	11	17,613	0.06%
2024/05/21	13	56.40	4	56.57	55.90	9	17,365	0.05%
2024/05/20	23	57.05	6.2	58.35	57.00	16.8	17,119	0.10%
2024/05/17	1	56.40	79.5	57.25	57.40	-78.5	16,493	-0.48%
2024/05/16	3	55.73	63	55.97	55.70	-60	16,178	-0.37%
2024/05/15	13	56.58	22.3	57.20	55.70	-9.3	16,108	-0.06%
2024/05/14	1	56.10	39.4	55.86	56.30	-38.4	15,840	-0.24%
2024/05/13	10	53.65	0	0.00	53.30	10	15,566	0.06%
2024/05/10	0	0.00	2	53.90	54.50	-2	15,519	-0.01%
2024/05/09	31.1	54.71	5	55.10	53.80	26.1	15,501	0.17%
2024/05/08	43.2	54.49	0	0.00	54.50	43.2	15,444	0.28%
2024/05/07	8	55.33	1	55.80	55.70	7	15,150	0.05%
2024/05/06	15.1	56.12	14	56.33	56.00	1.1	15,052	0.01%
2024/05/03	14	57.11	0	0.00	56.80	14	14,897	0.09%
2024/05/02	3	57.23	6.8	57.78	57.90	-3.8	14,767	-0.03%
2024/04/30	7	57.16	0	0.00	57.20	7	14,617	0.05%
2024/04/29	9	57.58	3	57.90	57.80	6	14,483	0.04%
2024/04/26	8	57.88	10	57.51	57.70	-2	14,327	-0.01%
2024/04/25	8.8	57.63	8	57.85	57.30	0.8	14,138	0.01%
2024/04/24	36	58.06	1	57.30	57.10	35	13,958	0.25%
2024/04/23	5	57.40	5	57.60	57.80	0	13,656	0.00%
2024/04/22	8	57.80	5.1	57.96	56.10	2.9	13,472	0.02%
2024/04/19	18	58.65	7	58.18	57.60	11	13,470	0.08%
2024/04/18	16.1	58.06	38.5	57.64	58.70	-22.4	12,973	-0.17%
2024/04/17	14	55.84	10	56.40	55.80	4	12,495	0.03%
2024/04/16	24.1	56.45	11	57.03	55.40	13.1	12,617	0.10%
2024/04/15	69.1	59.59	64.1	58.99	58.00	5	12,092	0.04%
2024/04/12	6	56.55	9	56.67	56.80	-3	11,131	-0.03%
2024/04/11	5.2	56.66	24	56.96	55.80	-18.8	11,010	-0.17%
2024/04/10	20	57.77	15.3	58.19	56.80	4.7	10,635	0.04%
2024/04/09	22.1	54.59	83.5	56.21	57.50	-61.4	9,678	-0.63%
2024/04/08	3.3	53.08	0	0.00	53.00	3.3	8,809	0.04%
2024/04/03	9	53.73	0	0.00	53.70	9	8,809	0.10%
2024/04/02	1	53.80	9.2	53.99	54.30	-8.2	8,725	-0.09%
2024/04/01	6.1	54.25	24.1	54.37	54.40	-18	8,554	-0.21%
2024/03/29	13	52.80	5	52.74	52.60	8	8,247	0.10%
2024/03/28	12	53.40	33.1	54.09	52.60	-21.1	8,231	-0.26%
2024/03/27	28	51.80	67.4	52.69	53.20	-39.4	7,646	-0.52%
2024/03/26	1	50.60	21	50.09	49.65	-20	7,194	-0.28%
2024/03/25	0	0.00	1	50.50	50.40	-1	7,200	-0.01%
2024/03/22	1	48.90	8.1	49.58	50.30	-7.1	7,172	-0.10%
2024/03/21	3.1	48.40	6	48.45	48.70	-2.9	6,957	-0.04%
2024/03/20	4	48.15	0	0.00	47.95	4	6,979	0.06%
2024/03/18	1	47.35	5	48.44	48.40	-4	7,276	-0.05%
2024/03/15	5.1	47.55	12	48.14	47.55	-6.9	7,377	-0.09%
2024/03/14	1.1	47.11	0	0.00	47.15	1.1	7,313	0.01%
2024/03/13	0	0.00	11	47.60	47.55	-11	7,365	-0.15%
2024/03/12	3	47.97	0	0.00	48.15	3	7,418	0.04%
2024/03/11	1	47.55	0	0.00	47.55	1	7,409	0.01%
2024/03/08	16.1	47.62	6	47.83	47.10	10.1	7,416	0.14%
2024/03/07	22	48.41	0	0.00	48.30	22	7,380	0.30%
2024/03/06	14	49.16	1	49.10	48.90	13	7,391	0.18%
2024/03/05	3	49.45	2	49.45	49.45	1	7,401	0.01%
2024/03/04	5	49.84	2.1	49.98	49.80	2.9	7,410	0.04%
2024/03/01	3	49.68	0	0.00	49.60	3	7,433	0.04%
2024/02/29	2	49.53	17	49.74	49.65	-15	7,682	-0.20%
2024/02/27	8	49.06	4	49.55	48.90	4	8,222	0.05%
2024/02/26	1	49.75	44	49.55	49.75	-43	8,200	-0.52%
2024/02/23	50.1	48.72	0	0.00	48.40	50.1	8,159	0.61%
2024/02/22	0.1	49.25	0	0.00	49.25	0.1	8,163	0.00%
2024/02/20	10	49.10	0	0.00	49.05	10	8,243	0.12%
2024/02/19	0	0.00	7	49.46	49.45	-7	8,342	-0.08%
2024/02/16	2	49.23	4	49.30	49.30	-2	8,393	-0.02%
2024/02/15	4	48.88	2	49.25	49.20	2	8,522	0.02%
2024/02/05	0	48.30	0	0.00	48.10	0	8,533	0.00%
2024/02/02	22	48.48	8	48.81	48.25	14	8,539	0.16%
2024/02/01	3	48.72	0	0.00	48.85	3	8,508	0.04%
2024/01/31	8	49.15	0	0.00	49.20	8	8,619	0.09%
2024/01/30	2	49.85	0	0.00	49.80	2	8,825	0.02%
2024/01/29	2	50.15	1	50.20	50.20	1	8,876	0.01%
2024/01/26	0	0.00	1	49.95	49.90	-1	9,023	-0.01%
2024/01/25	1	50.30	0	0.00	50.10	1	9,076	0.01%
2024/01/24	0	0.00	2	50.75	50.50	-2	9,094	-0.02%
2024/01/23	0	0.00	1	50.30	50.20	-1	9,120	-0.01%
2024/01/22	1	49.90	0	0.00	49.90	1	9,131	0.01%
2024/01/19	1	50.30	0	0.00	49.95	1	9,129	0.01%
2024/01/18	4	49.91	4	50.21	49.80	0	9,208	0.00%
2024/01/17	9.2	50.73	5	50.50	50.20	4.2	9,224	0.05%
2024/01/16	14	51.49	9	51.47	51.30	5	9,252	0.05%
2024/01/15	51	52.71	50	54.25	52.10	1	9,218	0.01%
2024/01/12	4	52.83	12	53.06	53.00	-8	8,866	-0.09%
2024/01/11	14	51.03	13	51.97	52.00	1	8,723	0.01%
2024/01/10	28	52.01	26	52.78	51.60	2	8,783	0.02%
2024/01/09	48	52.56	4	51.98	51.50	44	8,630	0.51%
2024/01/08	10	53.84	12.5	54.53	53.70	-2.5	8,428	-0.03%
2024/01/05	2	54.05	32.1	53.71	54.20	-30.1	8,203	-0.37%
2024/01/04	1.1	53.00	1	53.30	52.70	0.1	8,070	0.00%
2024/01/03	6	52.98	2	53.00	52.70	4	8,366	0.05%
2024/01/02	2	53.55	1	53.60	53.60	1	8,328	0.01%
2023/12/29	5	53.46	1.1	53.77	53.60	3.9	8,357	0.05%
2023/12/28	2	52.90	1	53.30	53.10	1	8,331	0.01%
2023/12/27	8	52.80	0	0.00	52.80	8	8,352	0.10%
2023/12/26	28	53.06	1	53.00	53.00	27	8,419	0.32%
2023/12/25	4	53.08	65	53.12	53.30	-61	8,402	-0.73%
2023/12/22	1	52.30	1	52.70	52.30	0	8,360	0.00%
2023/12/21	14	52.54	10	52.99	52.10	4	8,547	0.05%
2023/12/20	5	52.44	14	52.71	52.70	-9	8,441	-0.11%
2023/12/19	7	51.81	1.4	52.26	52.00	5.6	8,505	0.07%
2023/12/18	1	52.80	5	52.70	52.80	-4	8,579	-0.05%
2023/12/15	2	52.35	1	52.80	52.50	1	8,674	0.01%
2023/12/14	2	52.15	0	0.00	52.00	2	8,797	0.02%
2023/12/13	52.1	53.10	7	54.03	51.90	45.1	8,952	0.50%
2023/12/12	9	52.57	28.1	52.88	52.70	-19.1	8,927	-0.21%
2023/12/11	1	51.40	4	51.70	51.50	-3	9,025	-0.03%
2023/12/08	17	51.63	0	0.00	51.50	17	9,174	0.19%
2023/12/07	9	52.33	5	53.14	52.20	4	9,367	0.04%
2023/12/06	8	52.43	0.1	52.20	52.00	7.9	10,039	0.08%
2023/12/05	13	52.55	0	0.00	52.40	13	10,377	0.13%
2023/12/04	5.1	53.05	17	53.35	53.10	-11.9	10,439	-0.11%
2023/12/01	0	0.00	2	52.20	52.30	-2	10,463	-0.02%
2023/11/30	8	51.58	0	0.00	51.80	8	10,729	0.07%
2023/11/29	0	0.00	1	51.90	51.90	-1	11,055	-0.01%
2023/11/28	0	0.00	17	52.22	52.30	-17	11,478	-0.15%
2023/11/27	16	52.76	1	53.50	51.60	15	11,941	0.13%
2023/11/24	30.6	52.18	44.5	52.53	52.60	-14	11,969	-0.12%
2023/11/22	3	50.97	0	0.00	50.70	3	13,177	0.02%
2023/11/20	1	51.10	7.1	51.18	51.20	-6.1	15,292	-0.04%
2023/11/17	0.1	50.50	1	50.70	50.40	-0.9	16,846	-0.01%
2023/11/16	5	50.00	7	50.19	50.40	-2	16,958	-0.01%
2023/11/15	12	49.50	1	49.90	49.25	11	16,884	0.07%
2023/11/14	16	49.98	21.3	50.40	49.25	-5.3	16,885	-0.03%
2023/11/13	1.1	49.18	3	49.53	49.15	-1.9	16,852	-0.01%
2023/11/10	7.1	49.04	0	0.00	48.55	7.1	16,862	0.04%
2023/11/09	21	49.52	10	49.56	49.10	11	16,918	0.07%
2023/11/08	74	50.32	91	50.10	49.50	-17	17,049	-0.10%
2023/11/07	14.3	49.81	2	49.55	49.35	12.3	17,126	0.07%
2023/11/06	4	51.68	1	52.80	51.60	3	17,057	0.02%
2023/11/03	3	51.20	16.2	51.64	51.80	-13.2	17,234	-0.08%
2023/11/02	0	0.00	1	49.30	50.10	-1	17,601	-0.01%
2023/11/01	0	0.00	3	48.70	48.70	-3	17,693	-0.02%
2023/10/31	8	49.24	2	48.55	48.55	6	17,832	0.03%
2023/10/30	11	49.70	3	50.00	49.60	8	17,965	0.04%
2023/10/27	46	50.09	3	50.12	50.10	43	18,128	0.24%
2023/10/26	7	50.21	4	50.73	50.00	3	18,398	0.02%
2023/10/25	1	50.50	3.2	50.87	50.50	-2.2	18,384	-0.01%
2023/10/24	5	49.20	7.1	49.76	50.10	-2.1	18,391	-0.01%
2023/10/23	1	48.40	1	48.45	48.40	0	18,373	0.00%
2023/10/20	5.5	48.46	2	48.55	48.45	3.5	18,464	0.02%
2023/10/19	6	49.43	9	49.68	49.80	-3	18,502	-0.02%
2023/10/18	22.7	49.95	21	50.23	49.30	1.7	18,654	0.01%
2023/10/17	8.6	52.59	8.1	53.20	51.60	0.6	18,695	0.00%
2023/10/16	7	54.23	6	53.80	53.70	1	18,661	0.01%
2023/10/13	3	54.27	2	54.30	54.70	1	18,861	0.01%
2023/10/12	3	54.17	2	54.05	54.30	1	19,063	0.01%
2023/10/11	23.1	54.82	9.1	55.98	53.90	14	19,196	0.07%
2023/10/06	10	53.65	7.1	53.77	53.80	2.9	19,075	0.02%
2023/10/05	13.1	53.42	2	53.70	53.60	11.1	19,149	0.06%
2023/10/04	4.2	53.43	6	53.70	53.30	-1.8	19,196	-0.01%
2023/10/03	13	54.31	0	0.00	54.20	13	19,333	0.07%
2023/10/02	3	55.27	3	55.17	55.00	0	19,460	0.00%
2023/09/28	6	54.55	3	54.93	54.90	3	19,648	0.02%
2023/09/27	39.2	54.11	10	54.45	54.40	29.2	20,053	0.15%
2023/09/26	19.6	55.47	7	55.00	54.60	12.6	20,131	0.06%
2023/09/25	8	56.43	9.2	56.80	56.70	-1.2	20,174	-0.01%
2023/09/22	17	55.46	18	55.73	55.70	-1	20,194	-0.01%
2023/09/21	15.4	55.15	8.1	55.26	55.50	7.3	20,340	0.04%
2023/09/20	8.2	56.20	4.9	56.08	56.00	3.3	20,661	0.02%
2023/09/19	12.4	57.10	2	57.55	56.20	10.4	20,917	0.05%
2023/09/18	17.1	58.65	20	58.31	57.60	-2.9	21,299	-0.01%
2023/09/15	22.2	58.60	4	58.60	58.00	18.2	22,514	0.08%
2023/09/14	6	59.63	11	59.74	59.20	-5	24,361	-0.02%
2023/09/13	11.2	60.08	6	59.97	59.90	5.2	25,282	0.02%
2023/09/12	13.4	61.00	14	60.86	60.50	-0.6	25,608	0.00%
2023/09/11	47.1	62.90	39	62.50	60.80	8	25,750	0.03%
2023/09/08	19.2	60.35	29	61.28	61.90	-9.8	25,155	-0.04%
2023/09/07	12.3	60.59	9	60.63	60.40	3.3	24,936	0.01%
2023/09/06	9	60.12	16.2	60.40	60.30	-7.2	25,092	-0.03%
2023/09/05	33.5	60.34	357	60.02	59.50	-323.5	25,246	-1.28%	大賣/鉅額交易
2023/09/04	29.1	61.63	2	61.75	61.30	27.1	25,481	0.11%
2023/09/01	363	62.63	20.2	62.72	62.40	342.8	25,566	1.34%	大買/鉅額交易
2023/08/31	24	62.16	20.2	62.26	62.00	3.8	25,428	0.01%
2023/08/30	7	60.97	3.1	61.37	61.60	3.9	25,425	0.02%
2023/08/29	14.7	59.93	22.5	60.40	61.50	-7.8	25,440	-0.03%
2023/08/28	28	61.98	31.1	62.58	61.00	-3.1	24,866	-0.01%
2023/08/25	49.1	61.44	33.2	60.83	60.30	15.9	23,852	0.07%
2023/08/24	31	61.32	32.2	61.65	61.40	-1.2	23,172	-0.01%
2023/08/23	10.6	59.11	10.5	60.09	59.00	0.1	22,194	0.00%
2023/08/22	5	54.26	4	54.70	55.50	1	20,868	0.00%
2023/08/21	4	55.08	4	55.48	55.50	0	20,986	0.00%
2023/08/18	3	55.10	2	55.10	54.70	1	21,567	0.00%
2023/08/17	0.4	54.67	4	55.17	55.10	-3.6	22,073	-0.02%
2023/08/16	1.2	53.78	0	54.30	53.80	1.2	22,699	0.01%
2023/08/15	2.1	54.07	1	53.90	53.90	1.1	23,079	0.00%
2023/08/14	6.4	54.82	0	0.00	54.00	6.4	23,352	0.03%
2023/08/11	5	56.94	6.5	56.89	56.80	-1.5	23,780	-0.01%
2023/08/10	2	57.80	3	58.20	58.00	-1	23,730	0.00%
2023/08/09	5.5	58.20	5	58.04	58.30	0.5	23,730	0.00%
2023/08/08	10	57.91	5.2	58.11	57.80	4.8	23,855	0.02%
2023/08/07	1	55.30	9.3	56.23	57.20	-8.3	23,996	-0.03%
2023/08/04	3	55.70	6	56.18	56.10	-3	24,323	-0.01%
2023/08/02	14.3	55.03	6	55.63	55.20	8.3	24,828	0.03%
2023/08/01	7	55.43	9	55.43	54.80	-2	25,063	-0.01%
2023/07/31	7.6	55.55	15.3	55.36	55.50	-7.7	25,683	-0.03%
2023/07/28	4	53.75	0.5	54.10	53.80	3.5	26,100	0.01%
2023/07/27	0.1	54.60	10	54.49	54.50	-9.9	27,285	-0.04%
2023/07/26	3	54.00	0	0.00	53.40	3	28,078	0.01%
2023/07/25	4.1	53.17	2	53.40	54.00	2.1	29,699	0.01%
2023/07/24	2.2	53.36	1	53.70	53.50	1.2	31,348	0.00%
2023/07/21	4.1	55.19	3	55.80	54.40	1.1	32,211	0.00%
2023/07/20	4	55.53	8.3	55.82	55.70	-4.3	34,259	-0.01%
2023/07/19	3	53.60	1	54.31	53.70	2	35,118	0.01%
2023/07/18	10.3	53.54	0	0.00	53.50	10.3	35,969	0.03%
2023/07/17	5.3	54.69	2	54.60	54.80	3.3	36,519	0.01%
2023/07/14	5.4	55.97	1	56.70	55.70	4.3	37,088	0.01%
2023/07/13	5.2	56.91	1	56.80	56.10	4.2	38,925	0.01%
2023/07/12	0	0.00	11	57.40	57.20	-11	41,165	-0.03%
2023/07/11	4	57.80	2	58.05	57.70	2	43,826	0.00%
2023/07/10	2	58.61	2	58.50	58.30	0	45,283	0.00%
2023/07/07	2.4	59.48	6	59.10	59.40	-3.6	46,632	-0.01%
2023/07/06	15.3	61.13	2	62.10	60.20	13.3	47,102	0.03%
2023/07/05	10	62.54	13.3	62.51	61.90	-3.3	47,378	-0.01%
2023/07/04	10	61.42	30	61.23	61.30	-20	47,089	-0.04%
2023/07/03	15.1	60.92	28	61.23	61.40	-12.9	47,026	-0.03%
2023/06/30	44	60.11	31	60.10	60.00	13	46,820	0.03%
2023/06/29	13	61.18	0	0.00	60.50	13	46,813	0.03%
2023/06/28	26	60.25	29	60.70	60.70	-3	46,669	-0.01%
2023/06/27	9.2	59.98	41	60.11	59.30	-31.8	46,754	-0.07%
2023/06/26	10.3	62.67	7	61.43	60.70	3.3	47,177	0.01%
2023/06/21	52.1	65.20	16.1	64.17	63.40	36	46,949	0.08%
2023/06/20	57	64.44	54.2	64.86	65.00	2.8	45,875	0.01%
2023/06/19	20	62.33	62.2	62.65	63.90	-42.2	43,882	-0.10%
2023/06/16	11	58.00	25.1	58.11	58.10	-14.1	42,910	-0.03%
2023/06/15	17.2	56.57	8.1	56.84	57.30	9.1	42,614	0.02%
2023/06/14	14	56.19	2	56.30	56.00	12	42,368	0.03%
2023/06/13	0	0.00	4.8	56.91	56.60	-4.8	42,460	-0.01%
2023/06/12	2.1	56.37	0	0.00	56.50	2.1	42,670	0.00%
2023/06/09	27	57.59	2	57.90	57.50	25	42,840	0.06%
2023/06/08	15	57.05	19	57.72	57.70	-4	43,055	-0.01%
2023/06/07	2	57.50	19	57.61	57.50	-17	42,805	-0.04%
2023/06/06	12	56.79	8	56.79	56.40	4	43,073	0.01%
2023/06/05	11.4	57.35	3.1	57.49	57.30	8.3	43,876	0.02%
2023/06/02	4	56.33	5.1	56.25	56.30	-1.1	43,546	0.00%
2023/06/01	0	0.00	2	55.45	55.30	-2	43,401	0.00%
2023/05/31	1	55.10	0.4	55.30	55.40	0.6	43,443	0.00%
2023/05/30	10	55.36	10	55.05	54.80	0	43,459	0.00%
2023/05/29	4.7	55.69	7	55.97	55.80	-2.3	43,343	-0.01%
2023/05/26	3.2	54.65	2	55.20	54.80	1.2	43,222	0.00%
2023/05/25	0	56.00	20	56.04	56.00	-20	43,100	-0.05%
2023/05/24	32	57.46	40	57.52	56.70	-8	43,064	-0.02%
2023/05/23	17	56.68	12	56.76	56.70	5	42,899	0.01%
2023/05/22	21.1	56.28	19.4	56.17	56.90	1.7	42,593	0.00%
2023/05/19	8.1	54.81	7.1	54.71	54.20	1.1	42,282	0.00%
2023/05/18	4.1	55.00	3	54.70	54.50	1.1	42,021	0.00%
2023/05/17	7	55.47	5.6	55.53	55.00	1.4	41,789	0.00%
2023/05/16	2	53.75	0	0.00	53.70	2	41,378	0.00%
2023/05/15	5.1	53.20	0.5	53.90	53.70	4.6	41,725	0.01%
2023/05/12	1.3	53.13	8.3	53.67	54.40	-6.9	43,241	-0.02%
2023/05/11	3.5	54.73	7	53.94	54.00	-3.5	43,592	-0.01%
2023/05/10	4	55.58	32.1	55.93	55.30	-28.1	43,073	-0.07%
2023/05/09	28.3	55.07	0	0.00	54.50	28.3	42,634	0.07%
2023/05/08	5	56.82	3	56.93	56.60	2	42,096	0.00%
2023/05/05	31.4	56.19	37.2	56.48	56.40	-5.8	41,801	-0.01%
2023/05/04	22	58.03	12.9	57.97	57.60	9.1	41,148	0.02%
2023/05/03	47.6	58.38	81.1	58.89	58.70	-33.5	40,545	-0.08%
2023/05/02	57	58.37	32	58.33	57.40	25	39,311	0.06%
2023/04/28	70	58.53	27.3	58.56	58.00	42.8	38,504	0.11%
2023/04/27	59	57.31	37.2	57.51	57.50	21.8	36,822	0.06%
2023/04/26	43.2	55.75	20.2	55.63	55.90	23	35,055	0.07%
2023/04/25	66.4	56.68	57.3	57.43	56.40	9.1	34,075	0.03%
2023/04/24	14.2	55.70	18.3	56.33	57.50	-4.1	31,803	-0.01%
2023/04/21	21.4	54.18	19.6	54.60	54.70	1.7	30,689	0.01%
2023/04/20	12.3	54.46	5	54.50	54.40	7.3	29,705	0.02%
2023/04/19	17	56.39	27	56.48	56.60	-10	28,932	-0.03%
2023/04/18	97.4	56.65	52	55.99	55.90	45.3	28,155	0.16%
2023/04/17	80	56.88	95.6	56.39	58.00	-15.6	26,225	-0.06%
2023/04/14	213.2	54.34	97.2	54.60	54.20	116	23,870	0.49%	大買/鉅額交易
2023/04/13	17	50.88	63.9	51.65	52.90	-46.9	21,249	-0.22%
2023/04/12	48.1	46.98	86	47.19	48.15	-37.9	20,124	-0.19%
2023/04/11	29	43.83	6.2	44.68	43.80	22.9	18,629	0.12%
2023/04/10	5	43.61	9.6	43.92	44.30	-4.6	18,055	-0.03%
2023/04/07	0	0.00	1.3	42.45	42.40	-1.3	17,575	-0.01%
2023/04/06	1	42.00	2	42.00	42.00	-1	17,668	-0.01%
2023/03/30	1.1	41.75	6.2	41.83	41.85	-5.1	17,689	-0.03%
2023/03/29	3.1	41.39	1	41.40	41.55	2.1	17,597	0.01%
2023/03/28	20.1	42.39	3.1	41.84	41.20	17	17,588	0.10%
2023/03/27	43.2	43.67	9.5	43.46	43.20	33.7	17,093	0.20%
2023/03/24	1	42.45	19	42.09	42.45	-18	16,439	-0.11%
2023/03/23	11	41.75	1.3	41.82	41.75	9.7	16,380	0.06%
2023/03/22	2.1	40.92	0	0.00	40.85	2.1	16,148	0.01%
2023/03/21	0.1	40.95	2.2	41.41	41.00	-2.1	16,101	-0.01%
2023/03/20	0	0.00	4.3	41.08	41.00	-4.3	16,040	-0.03%
2023/03/17	3.1	40.67	0.3	40.77	40.25	2.8	16,072	0.02%
2023/03/16	15	40.24	2	39.88	40.20	13	16,215	0.08%
2023/03/15	0	0.00	3.4	41.16	41.00	-3.4	16,594	-0.02%
2023/03/14	1.1	39.73	5.6	40.10	39.85	-4.5	16,663	-0.03%
2023/03/13	7.2	39.20	3.2	39.06	38.95	4	17,010	0.02%
2023/03/10	7.9	40.87	5	41.23	40.90	2.9	17,105	0.02%
2023/03/09	9.3	41.85	4	41.38	42.05	5.3	17,023	0.03%
2023/03/08	19.3	40.98	30.6	41.25	41.00	-11.3	16,777	-0.07%
2023/03/07	0	0.00	2.1	39.13	39.40	-2.1	16,726	-0.01%
2023/03/06	2	38.78	3.2	39.14	38.65	-1.2	16,633	-0.01%
2023/03/03	3	38.28	1.6	38.53	38.40	1.5	16,513	0.01%
2023/03/02	0.1	37.80	0	0.00	37.85	0.1	16,435	0.00%
2023/03/01	2.3	38.22	1	37.95	38.00	1.3	16,423	0.01%
2023/02/24	0.3	38.63	0	0.00	38.50	0.3	16,568	0.00%
2023/02/23	3.3	39.17	7	38.95	39.20	-3.7	16,400	-0.02%
2023/02/22	1.2	38.80	3	38.70	39.20	-1.9	16,303	-0.01%
2023/02/21	8.1	39.51	7.2	39.15	38.80	0.9	16,229	0.01%
2023/02/20	0	0.00	5.1	38.82	38.80	-5.1	15,930	-0.03%
2023/02/17	5.1	38.84	41.5	38.85	38.50	-36.4	15,735	-0.23%
2023/02/16	30	38.00	8.2	37.84	38.00	21.9	15,357	0.14%
2023/02/15	1	37.70	1	37.30	37.30	0	15,226	0.00%
2023/02/14	8.4	37.41	0	0.00	37.60	8.4	15,097	0.06%
2023/02/13	2.7	37.49	5.1	37.47	37.65	-2.4	15,039	-0.02%
2023/02/10	81.4	38.84	87	38.52	37.95	-5.6	14,717	-0.04%
2023/02/09	4	37.68	10.1	37.23	37.35	-6.1	13,007	-0.05%
2023/02/08	1	35.95	1.1	35.90	35.90	-0.1	12,322	0.00%
2023/02/06	0	0.00	2.4	35.37	35.50	-2.4	12,254	-0.02%
2023/02/03	0	0.00	2	35.15	34.95	-2	12,155	-0.02%
2023/02/01	0	0.00	1	35.00	34.55	-1	11,897	-0.01%
2023/01/31	1	34.60	0	0.00	34.60	1	11,785	0.01%
2023/01/30	4.3	34.14	0	0.00	34.10	4.3	11,767	0.04%
2023/01/17	0	0.00	1.2	34.47	34.15	-1.2	11,749	-0.01%
2023/01/16	0.3	34.39	0	0.00	34.40	0.3	11,809	0.00%
2023/01/12	0.1	34.90	0	0.00	34.85	0.1	11,970	0.00%
2023/01/11	0	0.00	0.1	35.50	35.05	-0.1	11,993	0.00%
2023/01/09	0.3	35.00	1	35.15	34.95	-0.7	11,937	-0.01%
2023/01/06	3	35.38	1	35.50	35.25	2	11,951	0.02%
2023/01/05	0	0.00	5	35.65	35.25	-5	12,024	-0.04%
2023/01/04	0	0.00	0.6	35.20	35.45	-0.6	11,953	-0.01%
2023/01/03	1.3	35.29	4	35.40	35.40	-2.7	11,892	-0.02%
2022/12/30	18.5	35.64	27.5	35.90	35.75	-9	11,774	-0.08%
2022/12/29	0.1	34.80	1.1	35.22	35.10	-1	11,294	-0.01%
2022/12/28	5.2	35.45	0	0.00	35.10	5.2	11,223	0.05%
2022/12/27	7	35.44	0	0.00	35.00	7	11,126	0.06%
2022/12/26	3	35.15	5.1	35.43	35.25	-2.1	11,028	-0.02%
2022/12/23	2	34.90	5	34.54	34.55	-3	10,789	-0.03%
2022/12/22	1	33.45	1	33.45	33.50	0	10,626	0.00%
2022/12/21	3	33.20	1	33.25	33.25	2	10,653	0.02%
2022/12/20	2	33.45	2	33.45	33.30	0	10,740	0.00%
2022/12/16	8	35.16	6	35.02	34.95	2	10,808	0.02%
2022/12/15	14	35.56	82	35.92	35.95	-68	10,663	-0.64%
2022/12/14	1	34.35	1	34.65	35.00	0	10,373	0.00%
2022/12/13	5	34.96	5	34.35	34.35	0	10,265	0.00%
2022/12/12	3	34.78	4	34.64	34.85	-1	10,170	-0.01%
2022/12/09	2	34.78	4	35.36	34.85	-2	10,069	-0.02%
2022/12/08	16	35.51	1	35.45	35.20	15	9,939	0.15%
2022/12/07	73	35.04	14	35.24	35.85	59	9,652	0.61%
2022/12/06	14	36.15	7	36.24	35.60	7	9,049	0.08%
2022/12/05	39	37.03	34.3	37.17	36.25	4.7	8,693	0.05%
2022/12/02	5	34.22	33	34.42	34.80	-28	7,945	-0.35%
2022/12/01	25	33.26	10	33.20	33.10	15	7,385	0.20%
2022/11/30	6	33.58	13	33.44	33.40	-7	7,203	-0.10%
2022/11/29	20	33.66	87.4	34.08	33.90	-67.4	6,738	-1.00%
2022/11/28	8	31.47	1	31.55	31.90	7	5,674	0.12%
2022/11/25	12	31.50	10	31.60	31.40	2	5,575	0.04%
2022/11/24	15	31.52	4	31.46	31.40	11	5,571	0.20%
2022/11/23	5	31.63	2	31.60	31.55	3	5,518	0.05%
2022/11/22	16	31.73	6	31.55	31.55	10	5,426	0.18%
2022/11/18	3	30.78	0	0.00	31.05	3	5,115	0.06%
2022/11/17	1	30.55	7	30.71	30.60	-6	5,066	-0.12%
2022/11/16	45	31.42	6	31.30	31.05	39	4,972	0.78%
2022/11/15	8	30.91	1	31.25	30.95	7	4,857	0.14%
2022/11/14	0.1	31.00	0	0.00	31.15	0.1	4,831	0.00%
2022/11/11	1	31.10	0	0.00	30.90	1	4,846	0.02%
2022/11/10	9	31.09	0	0.00	31.10	9	4,916	0.18%
2022/11/09	0	0.00	1	31.60	31.05	-1	5,034	-0.02%
2022/11/08	4	32.06	0	32.93	31.60	4	4,958	0.08%
2022/11/03	1	32.60	3.1	33.08	33.10	-2.1	4,848	-0.04%
2022/11/02	5	32.68	0	0.00	32.45	5	4,956	0.10%
2022/10/28	5	31.45	0	0.00	30.60	5	5,701	0.09%
2022/10/27	1	31.20	0	31.55	31.20	1	6,360	0.02%
2022/10/25	0	31.55	0	0.00	31.35	0	7,599	0.00%
2022/10/24	0	0.00	2	32.00	32.30	-2	7,643	-0.03%
2022/10/21	4	31.75	0.1	31.20	31.60	3.9	7,662	0.05%
2022/10/20	4.1	30.21	0	0.00	30.25	4.1	7,750	0.05%
2022/10/18	1	31.35	102	31.37	31.30	-101	7,721	-1.31%	大賣/鉅額交易
2022/10/17	0	0.00	2	31.60	31.80	-2	7,877	-0.03%
2022/10/14	100	31.79	0	0.00	31.45	100	8,017	1.25%
2022/10/13	0.3	32.33	0.6	31.61	31.15	-0.3	8,057	0.00%
2022/10/12	1	32.80	2	32.70	32.90	-1	8,015	-0.01%
2022/10/11	2	33.60	0	0.00	33.55	2	8,125	0.02%
2022/10/05	0.3	34.45	0	0.00	34.10	0.3	9,131	0.00%
2022/10/04	0	0.00	0.1	34.75	34.35	-0.1	9,375	0.00%
2022/09/30	0.2	33.25	0.1	33.60	33.80	0.1	9,935	0.00%
2022/09/29	0	0.00	0.5	34.35	34.00	-0.5	10,071	0.00%
2022/09/27	0.4	34.63	3	34.53	34.15	-2.6	10,620	-0.02%
2022/09/26	13	36.81	10	35.57	35.55	3	10,875	0.03%
2022/09/23	0.9	36.10	0	0.00	36.10	0.9	11,223	0.01%
2022/09/15	0.8	37.25	0	37.14	36.55	0.8	12,241	0.01%
2022/09/12	3.1	36.60	4	36.78	36.80	-0.9	15,449	-0.01%
2022/09/08	1	35.70	0	0.00	36.00	1	16,498	0.01%
2022/09/06	0	0.00	4	36.00	35.60	-4	17,122	-0.02%
2022/09/05	0	0.00	1	35.35	35.35	-1	17,077	-0.01%
2022/09/01	1	35.60	0	0.00	35.25	1	17,091	0.01%
2022/08/30	0	0.00	3	35.35	35.15	-3	17,109	-0.02%
2022/08/29	0	35.30	5	35.35	35.00	-5	17,110	-0.03%
2022/08/25	5	35.72	0	0.00	35.75	5	17,140	0.03%
2022/08/24	1	36.00	1	36.05	35.75	0	17,235	0.00%
2022/08/23	0	0.00	1	35.90	35.90	-1	17,266	-0.01%
2022/08/22	1	35.45	60	34.81	35.20	-59	17,223	-0.34%
2022/08/19	1	35.05	0	0.00	35.10	1	17,273	0.01%
2022/08/18	1	35.30	0	0.00	35.40	1	17,291	0.01%
2022/08/17	5	35.39	1	35.10	35.05	4	17,429	0.02%
2022/08/16	2	36.35	0	0.00	35.60	2	17,431	0.01%
2022/08/15	1	36.75	1	37.10	36.90	0	17,493	0.00%
2022/08/12	0	0.00	21	37.25	37.00	-21	17,579	-0.12%
2022/08/11	1.1	37.06	1	37.25	36.80	0.1	17,572	0.00%
2022/08/10	0	0.00	10	36.86	36.75	-10	17,554	-0.06%
2022/08/09	13	37.18	7	37.08	37.15	6	17,517	0.03%
2022/08/08	87	37.42	3	37.57	37.00	84	17,402	0.48%
2022/08/05	1	36.00	3	35.72	35.95	-2	17,068	-0.01%
2022/08/04	11	37.22	14	36.30	36.00	-3	16,971	-0.02%
2022/08/03	2	36.80	10	37.25	37.10	-8	16,796	-0.05%
2022/08/02	8	38.09	10	37.86	38.20	-2	16,240	-0.01%
2022/08/01	12	37.35	9	37.56	37.35	3	15,602	0.02%
2022/07/29	0	0.00	4	35.84	35.90	-4	15,172	-0.03%
2022/07/28	6	35.50	0	0.00	35.25	6	15,100	0.04%
2022/07/27	1	35.55	1	35.40	35.90	0	15,046	0.00%
2022/07/22	0	0.00	14.1	34.68	35.00	-14.1	14,970	-0.09%
2022/07/20	0	0.00	1	35.20	35.35	-1	15,124	-0.01%
2022/07/19	0	0.00	1	35.00	35.00	-1	15,270	-0.01%
2022/07/18	0	0.00	2	34.90	35.00	-2	15,522	-0.01%
2022/07/15	5	34.55	0	0.00	35.10	5	15,567	0.03%
2022/07/14	35	35.81	31	35.85	35.85	4	15,585	0.03%
2022/07/13	21	35.50	13	35.90	36.05	8	15,513	0.05%
2022/07/12	6	34.09	7	34.37	34.25	-1	15,255	-0.01%
2022/07/11	14.1	34.24	14	34.26	34.35	0.1	15,535	0.00%
2022/07/08	2	33.28	6	34.45	32.75	-4	15,691	-0.03%
2022/07/07	6	33.88	0	0.00	33.40	6	15,583	0.04%
2022/07/06	11	34.46	9.2	34.19	33.85	1.8	15,517	0.01%
2022/07/05	12	34.08	5.2	34.17	34.70	6.8	15,350	0.04%
2022/07/04	7.2	32.89	9.9	32.85	33.10	-2.7	14,928	-0.02%
2022/07/01	9.1	33.74	9.2	33.14	32.55	-0.1	14,518	0.00%
2022/06/30	7	32.21	3	33.10	32.35	4	13,940	0.03%
2022/06/29	1	32.25	7.3	32.78	32.20	-6.3	13,691	-0.05%
2022/06/28	2	32.25	2.2	32.19	32.15	-0.2	13,485	0.00%
2022/06/27	5	31.84	0	0.00	31.85	5	13,380	0.04%
2022/06/24	4.2	31.50	2	31.63	31.75	2.2	13,262	0.02%
2022/06/23	13.5	31.76	5	31.15	31.15	8.5	13,081	0.06%
2022/06/22	4	33.45	42.3	31.65	31.35	-38.3	12,740	-0.30%
2022/06/21	45	34.35	12	33.97	34.40	33	12,182	0.27%
2022/06/20	41	37.47	48	36.70	34.40	-7	11,440	-0.06%
2022/06/17	32.3	36.81	17	36.69	38.20	15.3	9,329	0.16%
2022/06/16	2	35.50	2	34.93	34.75	0	8,190	0.00%
2022/06/14	0	0.00	0.4	33.45	33.45	-0.4	7,473	-0.01%
2022/06/08	0	0.00	0.1	33.95	34.05	-0.1	7,334	0.00%
2022/06/07	0	0.00	1	33.15	33.60	-1	7,289	-0.01%
2022/06/02	2	33.45	1	33.30	33.40	1	7,273	0.01%
2022/06/01	0.6	34.55	0	0.00	33.90	0.6	7,222	0.01%
2022/05/31	10	34.20	1	34.50	34.10	9	7,105	0.13%
2022/05/30	1	33.90	0	0.00	34.20	1	7,023	0.01%
2022/05/27	1	34.10	0	0.00	33.50	1	6,976	0.01%
2022/05/26	0	0.00	1	34.15	33.95	-1	6,926	-0.01%
2022/05/25	2	34.75	4	33.94	33.85	-2	6,836	-0.03%
2022/05/24	2.1	34.29	2	34.10	34.00	0.1	6,625	0.00%
2022/05/23	2	33.55	0	0.00	33.75	2	6,483	0.03%
2022/05/20	0	0.00	2	33.35	33.30	-2	6,281	-0.03%
2022/05/11	0	0.00	4	33.38	32.90	-4	5,844	-0.07%
2022/05/10	2	33.35	0	0.00	33.60	2	5,743	0.03%
2022/05/09	0.1	32.85	4	32.65	32.55	-3.9	5,606	-0.07%
2022/05/05	0.5	32.55	0.5	32.85	32.50	0	5,378	0.00%
2022/04/29	0	33.25	0	0.00	33.20	0	5,153	0.00%
2022/04/27	0	0.00	1	33.40	33.25	-1	4,986	-0.02%
2022/04/26	5	34.68	3	34.07	34.20	2	4,794	0.04%
2022/04/25	4	34.04	4	34.34	34.20	0	4,451	0.00%
2022/04/22	2	34.20	1	34.20	34.70	1	4,162	0.02%
2022/04/21	0	0.00	2	33.33	32.80	-2	3,836	-0.05%
2022/04/20	1	34.45	1	34.25	33.80	0	3,651	0.00%
2022/04/19	4	33.81	1	33.45	34.00	3	3,416	0.09%
2022/04/18	1.7	33.69	1.8	33.61	33.50	-0.2	3,197	-0.01%
2022/04/15	19.8	33.39	22.1	33.49	33.75	-2.2	2,960	-0.08%
2022/04/14	3	31.88	15.3	31.99	32.30	-12.3	2,484	-0.49%
2022/04/13	5	30.85	1	30.85	30.85	4	2,029	0.20%
2022/04/12	1.1	30.48	80	30.50	30.70	-78.9	1,866	-4.23%
2022/04/11	0.2	30.30	0	0.00	29.80	0.2	1,758	0.01%
2022/04/08	1	29.30	0	0.00	29.30	1	1,654	0.06%
2022/04/07	0	0.00	5	29.20	29.20	-5	1,654	-0.30%
2022/03/30	0	0.00	0.1	29.75	29.35	-0.1	1,749	-0.01%
2022/03/29	0	29.50	0	0.00	29.30	0	1,756	0.00%
2022/03/25	0	0.00	0.5	29.90	29.60	-0.5	1,759	-0.03%
2022/03/22	0.5	29.55	0	0.00	29.55	0.5	1,758	0.03%
2022/03/17	0.1	29.25	0	0.00	29.50	0.1	1,765	0.01%
2022/03/14	0	0.00	22	29.30	29.30	-22	1,770	-1.24%
2022/03/10	0	0.00	5	29.60	29.75	-5	1,823	-0.27%
2022/03/09	5	28.90	0	0.00	29.25	5	1,821	0.27%
2022/03/08	13	29.06	4.4	29.22	28.75	8.6	1,808	0.47%
2022/03/07	13	29.69	6	30.05	29.55	7	1,761	0.40%
2022/03/04	3	30.00	13	29.85	29.90	-10	1,748	-0.57%
2022/03/02	0	0.00	1	30.10	30.15	-1	1,816	-0.06%
2022/03/01	7.5	30.33	1	30.60	30.05	6.5	1,838	0.35%
2022/02/25	9	29.61	3	29.55	29.55	6	1,820	0.33%
2022/02/24	3	29.78	0.3	29.90	29.45	2.7	1,850	0.14%
2022/02/23	0	0.00	1	29.90	29.90	-1	1,868	-0.05%
2022/02/22	0.4	29.65	0	0.00	29.95	0.4	1,908	0.02%
2022/02/18	1	30.05	0	0.00	30.15	1	2,008	0.05%
2022/02/17	0.3	29.70	0	0.00	29.95	0.3	2,144	0.01%
2022/02/15	0	0.00	1	29.30	29.35	-1	2,122	-0.05%
2022/02/14	0	0.00	0.1	29.45	29.25	-0.1	2,127	0.00%
2022/02/11	1	29.60	3	29.50	29.60	-2	2,141	-0.09%
2022/02/10	0	0.00	0.1	29.95	29.65	-0.1	2,169	0.00%
2022/01/19	0	0.00	2	29.60	29.70	-2	2,234	-0.09%
2022/01/18	0.4	29.75	0	0.00	29.65	0.4	2,228	0.02%
2022/01/17	0	0.00	1	29.70	29.70	-1	2,239	-0.04%
2022/01/12	0	0.00	2	29.90	29.70	-2	2,230	-0.09%
2022/01/11	2	30.25	0	0.00	29.95	2	2,228	0.09%
2022/01/07	2	30.10	24	30.10	29.95	-22	2,108	-1.04%
2022/01/06	1.4	29.95	10	30.05	29.65	-8.6	2,037	-0.42%
2022/01/05	0	0.00	1	29.60	29.55	-1	1,997	-0.05%
2022/01/04	0	0.00	0.5	29.90	29.50	-0.5	1,995	-0.02%
2021/12/29	0.5	29.63	0	0.00	29.60	0.5	1,970	0.03%
2021/12/23	0	29.45	0	0.00	29.35	0	1,926	0.00%
2021/12/21	0	0.00	0	30.60	29.10	0	1,921	0.00%
2021/12/20	1	29.00	0	0.00	29.00	1	1,922	0.05%
2021/12/15	1	29.05	0	0.00	29.00	1	1,959	0.05%
2021/12/14	0	0.00	0.5	29.50	29.00	-0.5	1,973	-0.03%
2021/12/10	0	0.00	0	29.55	29.55	0	1,999	0.00%
2021/12/09	21	29.62	0	0.00	29.55	21	2,023	1.04%
2021/12/07	0	0.00	20	30.15	29.95	-20	2,038	-0.98%
2021/12/03	0.3	29.25	0.1	29.65	29.35	0.2	2,068	0.01%
2021/11/30	1	29.50	3.1	29.46	29.00	-2.1	2,148	-0.10%
2021/11/29	6	29.16	0	29.55	29.20	6	2,151	0.28%
2021/11/26	15	29.88	0	0.00	29.80	15	2,116	0.71%
2021/11/25	1	30.50	3	30.70	30.40	-2	2,090	-0.10%
2021/11/24	0	30.25	21	30.30	30.55	-21	2,070	-1.01%
2021/11/23	1	30.00	2	30.08	30.20	-1	2,019	-0.05%
2021/11/22	0.6	30.15	1	30.30	30.40	-0.4	1,998	-0.02%
2021/11/19	20	29.90	1	30.10	30.25	19	1,969	0.96%
2021/11/18	5	30.30	1	30.40	30.35	4	1,928	0.21%
2021/11/17	5.3	29.96	0	0.00	30.00	5.3	1,854	0.28%
2021/11/16	1.6	30.13	61.2	30.16	29.80	-59.6	1,794	-3.32%
2021/11/15	0	0.00	0	29.15	29.00	0	1,619	0.00%
2021/11/11	0	0.00	0.1	29.30	29.10	-0.1	1,614	0.00%
2021/11/10	0	0.00	0.3	29.55	28.95	-0.3	1,709	-0.02%
2021/11/08	0.2	29.10	0	0.00	29.15	0.2	1,715	0.01%
2021/11/04	0.2	28.85	0	0.00	28.80	0.2	1,755	0.01%
2021/11/03	0	0.00	0	28.95	28.65	0	1,774	0.00%
2021/11/02	0.2	28.70	8	28.85	28.75	-7.8	1,772	-0.44%
2021/11/01	0	0.00	0	28.55	28.35	0	1,768	0.00%
2021/10/29	0	28.20	0	0.00	28.20	0	1,824	0.00%
2021/10/27	0	0.00	0	28.50	28.25	0	2,126	0.00%
2021/10/19	0	0.00	0.1	28.70	28.45	-0.1	2,374	0.00%
2021/10/18	0	0.00	0	28.50	28.25	0	2,400	0.00%
2021/10/13	0	0.00	1	27.90	28.10	-1	2,449	-0.04%
2021/10/07	1	28.40	0	0.00	28.40	1	2,513	0.04%
2021/10/06	3	28.05	0	0.00	28.05	3	2,521	0.12%
2021/10/05	0.1	28.20	0	0.00	28.45	0.1	2,526	0.00%
2021/10/01	0	0.00	0	28.45	28.15	0	2,552	0.00%
2021/09/29	2	27.90	0	0.00	28.10	2	2,558	0.08%
2021/09/28	1	28.15	0	0.00	28.20	1	2,560	0.04%
2021/09/27	3	28.30	2.1	28.41	28.10	0.9	2,578	0.04%
2021/09/24	0.1	28.30	0	0.00	28.20	0.1	2,599	0.00%
2021/09/09	0	0.00	0	27.70	27.30	0	3,434	0.00%
2021/09/08	1	27.50	0	0.00	27.40	1	3,401	0.03%
2021/08/31	0	0.00	0.1	29.25	29.15	-0.1	3,352	0.00%
2021/08/30	0	0.00	0	29.25	29.00	0	3,383	0.00%
2021/08/24	0.1	29.10	0	0.00	29.30	0.1	3,733	0.00%
2021/08/20	0	0.00	0.4	29.48	28.90	-0.4	3,751	-0.01%
2021/08/19	0	0.00	0.3	29.54	28.95	-0.3	3,743	-0.01%
2021/08/18	0	0.00	0.6	29.03	29.45	-0.6	3,722	-0.02%
2021/08/17	0.6	29.45	0.5	29.55	29.30	0.2	3,701	0.00%
2021/08/16	41.1	30.20	40.5	30.53	29.45	0.6	3,687	0.02%
2021/08/12	0.3	30.05	1	30.15	30.25	-0.7	3,542	-0.02%
2021/08/11	0	30.15	4	30.40	29.95	-4	3,535	-0.11%
2021/08/10	0.7	29.80	0	0.00	30.20	0.7	3,511	0.02%
2021/08/09	4.5	29.93	0	0.00	30.00	4.5	3,526	0.13%
2021/08/06	0	0.00	1	29.60	29.80	-1	3,516	-0.03%
2021/08/05	10.1	29.55	2	29.60	29.70	8.1	3,543	0.23%
2021/08/03	0	0.00	1	30.45	30.50	-1	3,618	-0.03%
2021/08/02	2.4	30.42	3	30.57	30.90	-0.6	3,548	-0.02%
2021/07/29	3	29.92	1	29.95	30.00	2	3,343	0.06%
2021/07/28	1.1	29.39	0	0.00	29.80	1.1	3,342	0.03%
2021/07/27	0.2	29.60	1	29.90	30.00	-0.8	3,385	-0.02%
2021/07/23	0.7	29.45	1	29.65	29.55	-0.4	3,343	-0.01%
2021/07/22	1.5	29.01	0	0.00	29.00	1.5	3,339	0.04%
2021/07/19	0	0.00	0.1	29.20	29.25	-0.1	3,503	0.00%
2021/07/16	0.1	28.70	0	0.00	29.10	0.1	3,742	0.00%
2021/07/13	0	0.00	0	28.85	28.55	0	4,110	0.00%
2021/07/12	0	0.00	1	28.75	28.80	-1	4,147	-0.02%
2021/07/09	0	0.00	2.2	28.62	28.55	-2.2	4,213	-0.05%
2021/07/07	4	28.85	0	29.85	28.85	4	4,283	0.09%
2021/07/06	0	29.10	0	0.00	29.00	0	4,282	0.00%
2021/07/05	6	28.81	0	0.00	28.95	6	4,284	0.14%
2021/07/02	0	28.90	0	0.00	28.90	0	4,283	0.00%
2021/07/01	0.1	29.10	1	29.15	29.00	-0.9	4,276	-0.02%
2021/06/30	0	0.00	1	29.25	29.15	-1	4,275	-0.02%
2021/06/29	0	0.00	1.1	29.51	29.10	-1.1	4,272	-0.03%
2021/06/28	0.8	29.91	0	0.00	29.65	0.8	4,246	0.02%
2021/06/25	19	29.55	0	0.00	29.50	19	4,015	0.47%
2021/06/24	8	29.63	2	29.75	29.75	6	4,006	0.15%
2021/06/23	2.4	30.22	2	29.73	29.70	0.4	3,958	0.01%
2021/06/22	2.3	30.01	0	0.00	29.85	2.3	3,860	0.06%
2021/06/21	1.2	29.24	0	0.00	29.55	1.2	3,570	0.03%
2021/06/18	0.3	28.77	0	0.00	29.20	0.3	3,472	0.01%
2021/06/17	0	0.00	4	28.75	28.85	-4	3,433	-0.12%
2021/06/16	0.2	28.60	0	0.00	28.50	0.2	3,456	0.01%
2021/06/15	5	28.45	0	0.00	28.60	5	3,456	0.14%
2021/06/10	8	28.89	0	0.00	28.80	8	3,441	0.23%
2021/06/07	12	29.00	0	0.00	29.00	12	3,438	0.35%
2021/06/04	0	0.00	7.4	29.60	29.30	-7.4	3,439	-0.22%
2021/06/03	2.4	29.51	3	29.43	29.90	-0.6	3,338	-0.02%
2021/05/20	0	0.00	1	26.72	26.60	-1	3,972	-0.03%
2021/05/19	0	0.00	0.9	26.80	26.85	-0.9	3,980	-0.02%
2021/05/18	0.1	26.10	0	0.00	26.85	0.1	3,980	0.00%
2021/05/17	0.8	25.80	0.6	26.06	25.60	0.1	3,973	0.00%
2021/05/14	0.6	26.40	1	26.60	26.60	-0.4	3,929	-0.01%
2021/05/13	0	0.00	1	26.60	26.35	-1	3,904	-0.03%
2021/05/12	0	0.00	5	26.23	26.50	-5	3,863	-0.13%
2021/05/07	4	28.50	0	0.00	28.60	4	3,706	0.11%
2021/05/05	1	28.50	0	28.70	28.40	1	3,687	0.03%
2021/05/04	1	28.80	0	0.00	28.50	1	3,672	0.03%
2021/05/03	0	0.00	0.4	29.98	29.55	-0.4	3,600	-0.01%
2021/04/28	0	0.00	5	29.97	30.00	-5	3,573	-0.14%
2021/04/27	3	30.40	1	30.35	30.30	2	3,541	0.06%
2021/04/26	0.8	30.55	3	30.70	30.75	-2.2	3,499	-0.06%
2021/04/23	0	0.00	2	30.68	30.70	-2	3,442	-0.06%
2021/04/22	8.6	31.29	11.6	31.03	30.50	-3	3,378	-0.09%
2021/04/21	1.1	30.22	2	30.15	30.30	-0.9	3,153	-0.03%
2021/04/20	1.5	30.88	0.4	31.25	30.45	1.1	3,118	0.04%
2021/04/19	7.4	30.45	3.2	30.88	31.10	4.1	3,048	0.14%
2021/04/16	0	0.00	1	29.75	29.75	-1	2,815	-0.04%
2021/04/15	1.1	29.41	30.4	29.45	29.55	-29.3	2,786	-1.05%
2021/04/14	1	29.00	3	29.27	29.20	-2	2,739	-0.07%
2021/04/12	0.5	28.85	0	0.00	28.80	0.5	2,694	0.02%
2021/04/07	0.6	29.00	0	0.00	29.05	0.6	2,756	0.02%
2021/04/06	0	0.00	2	28.90	28.95	-2	2,763	-0.07%
2021/04/01	0.4	28.85	0	0.00	28.80	0.4	2,767	0.02%
2021/03/31	1	28.80	0	0.00	28.85	1	2,749	0.04%
2021/03/29	1	29.15	0	0.00	29.15	1	2,731	0.04%
2021/03/23	1	29.05	1	29.15	29.10	0	2,893	0.00%
2021/03/22	2	28.90	0	0.00	29.00	2	2,929	0.07%
2021/03/16	1	29.60	0	0.00	29.30	1	2,877	0.03%
2021/03/12	0	0.00	1	29.10	29.10	-1	2,869	-0.03%
2021/03/11	2	29.30	0	0.00	29.30	2	2,870	0.07%
2021/03/10	1	29.75	0	0.00	29.35	1	2,877	0.03%
2021/03/08	7	29.94	1	29.90	29.95	6	2,837	0.21%
2021/03/03	0	0.00	1	29.75	29.70	-1	2,756	-0.04%
2021/03/02	2	30.05	18	30.01	29.70	-16	2,725	-0.59%
2021/02/26	23	30.13	12	30.28	30.30	11	2,564	0.43%
2021/02/25	14	29.30	0	0.00	29.55	14	2,295	0.61%
2021/02/19	1	27.80	0	0.00	27.85	1	2,109	0.05%
2021/02/18	1	27.70	0	0.00	27.80	1	2,106	0.05%
2021/02/17	1	27.60	0	0.00	27.70	1	2,104	0.05%
2021/02/04	0	0.00	1	27.60	27.40	-1	2,090	-0.05%
2021/02/03	0	0.00	1	27.30	27.25	-1	2,108	-0.05%
2021/01/29	13	27.24	0	0.00	27.15	13	2,150	0.60%
2021/01/28	1	27.30	0	0.00	27.35	1	2,133	0.05%
2021/01/26	1	27.55	0	0.00	27.50	1	2,120	0.05%
2021/01/25	0	0.00	0	28.00	27.95	0	2,114	0.00%
2021/01/20	3	27.25	0	0.00	27.25	3	2,085	0.14%
2021/01/19	1	27.70	0	0.00	27.60	1	2,053	0.05%
2021/01/18	1	27.60	0	0.00	27.60	1	2,051	0.05%
2021/01/14	1	28.00	0	0.00	28.05	1	2,011	0.05%
2021/01/07	2	28.80	0	0.00	28.70	2	1,893	0.11%
2021/01/05	0	0.00	0.1	29.45	29.15	-0.1	1,829	0.00%
2021/01/04	0.1	29.50	0	0.00	29.45	0.1	1,815	0.00%
2020/12/25	0	0.00	5	28.55	28.60	-5	1,654	-0.30%
2020/12/22	0	0.00	0.5	29.40	28.40	-0.5	1,671	-0.03%
2020/12/18	0	0.00	3	29.05	29.10	-3	1,601	-0.19%
2020/12/16	0.5	28.50	1	28.90	28.85	-0.5	1,580	-0.03%
2020/12/10	10	28.40	0	0.00	28.25	10	1,562	0.64%
2020/12/07	0	0.00	2	28.80	28.85	-2	1,616	-0.12%
2020/12/04	0	0.00	1	29.10	29.10	-1	1,630	-0.06%
2020/12/03	0.8	28.80	0	0.00	28.75	0.8	1,629	0.05%
2020/12/02	0	28.55	0	0.00	28.45	0	1,667	0.00%
2020/12/01	0.2	28.60	0	0.00	28.55	0.2	1,732	0.01%
2020/11/30	1	28.75	0	0.00	28.70	1	1,792	0.06%
2020/11/24	8	28.69	8	28.60	28.60	0	2,891	0.00%
2020/11/20	10	28.90	0	0.00	28.90	10	2,889	0.35%
2020/11/16	0	0.00	5	28.50	28.45	-5	2,965	-0.17%
2020/10/12	0	0.00	5	28.75	28.45	-5	3,364	-0.15%
2020/10/06	2	28.70	0	0.00	28.80	2	3,418	0.06%
2020/09/25	6	28.05	0	0.00	28.00	6	3,669	0.16%
2020/09/24	1	28.30	0	0.00	28.05	1	3,668	0.03%
2020/09/21	0	0.00	4	30.01	29.80	-4	3,627	-0.11%
2020/09/17	3	29.65	0	0.00	29.55	3	3,641	0.08%
2020/09/14	0	0.00	30	29.40	29.40	-30	3,766	-0.80%
2020/09/11	0	0.00	0	29.95	29.70	0	3,746	0.00%
2020/09/10	10	30.10	10	29.95	29.85	0	3,733	0.00%
2020/09/09	0	0.00	1	30.00	30.00	-1	3,708	-0.03%
2020/09/07	0	0.00	2	30.40	30.40	-2	3,680	-0.05%
2020/09/04	5	30.20	2	30.30	30.25	3	3,677	0.08%
2020/09/03	5	31.10	5	30.70	30.65	0	3,632	0.00%
2020/09/02	10	30.75	1	30.90	30.85	9	3,597	0.25%
2020/09/01	37	31.42	1	32.10	31.20	36	3,539	1.02%
2020/08/31	41	31.84	5	31.95	32.00	36	3,278	1.10%
2020/08/28	2	28.75	3	28.90	29.10	-1	2,640	-0.04%
2020/08/25	0	0.00	2	28.55	28.35	-2	2,588	-0.08%
2020/08/20	1	28.20	0	0.00	27.75	1	2,621	0.04%
2020/08/19	2	28.85	6.5	29.09	28.85	-4.5	2,558	-0.18%
2020/08/18	1	28.15	0	0.00	28.10	1	2,486	0.04%
2020/08/17	0	0.00	5	28.70	28.40	-5	2,503	-0.20%
2020/08/11	0	0.00	3	27.30	27.30	-3	2,533	-0.12%
2020/08/05	3	27.05	0	0.00	26.95	3	2,485	0.12%
2020/07/30	0.5	26.80	0	0.00	26.75	0.5	2,535	0.02%
2020/07/27	1	27.00	0	0.00	26.95	1	2,591	0.04%
2020/07/14	1	27.60	0	0.00	27.60	1	2,611	0.04%
2020/07/09	0	0.00	10	28.90	28.65	-10	2,602	-0.38%
2020/07/08	4	29.60	0	0.00	29.75	4	2,560	0.16%
2020/07/07	10	29.60	0	0.00	29.65	10	2,497	0.40%
2020/07/06	5	29.65	4.1	29.78	29.65	0.9	2,490	0.03%
2020/07/02	7	29.89	0	0.00	29.90	7	2,469	0.28%
2020/06/30	4	29.94	0	0.00	29.80	4	2,486	0.16%
2020/06/23	1	30.40	6	30.27	30.35	-5	2,480	-0.20%
2020/06/16	5	29.25	0	0.00	29.70	5	2,500	0.20%
2020/06/12	3	28.85	0	0.00	29.10	3	2,646	0.11%
2020/06/11	0	0.00	2	29.70	29.25	-2	2,687	-0.07%
2020/06/05	0	0.00	16	30.41	30.20	-16	2,759	-0.58%
2020/06/04	5	29.55	0	0.00	29.55	5	2,757	0.18%
2020/06/02	10	29.25	0	0.00	29.50	10	2,856	0.35%
2020/06/01	1	29.60	0	0.00	29.50	1	2,846	0.04%
2020/05/22	0	0.00	249	28.58	28.55	-249	2,906	-8.57%	大賣/鉅額交易
2020/05/21	0	0.00	16	29.12	29.05	-16	2,963	-0.54%
2020/05/19	15	28.05	1	27.95	28.40	14	2,895	0.48%
2020/05/13	3	27.35	0	0.00	27.85	3	2,911	0.10%
2020/05/12	0	0.00	25	27.56	27.60	-25	2,909	-0.86%
2020/05/11	2	27.55	0	0.00	27.70	2	2,942	0.07%
2020/05/05	1	28.60	0	0.00	28.70	1	2,967	0.03%
2020/04/30	0	0.00	90	28.68	28.70	-90	3,020	-2.98%
2020/04/28	8	27.78	1	28.05	27.85	7	3,121	0.22%
2020/04/23	1	26.85	0	0.00	26.85	1	3,370	0.03%
2020/04/21	0	0.00	20	27.25	27.25	-20	3,449	-0.58%
2020/04/17	10	27.70	0	0.00	27.75	10	4,042	0.25%
2020/04/16	15	27.70	0	0.00	27.65	15	4,198	0.36%
2020/04/08	0	0.00	0	27.80	27.80	0	5,048	0.00%
2020/04/07	0	0.00	1	27.00	26.85	-1	5,648	-0.02%
2020/04/06	0	0.00	2	26.35	26.35	-2	5,799	-0.03%
2020/04/01	20	26.68	0	0.00	26.65	20	5,870	0.34%
2020/03/30	0	0.00	20	26.29	26.70	-20	6,005	-0.33%
2020/03/26	1	26.55	0	0.00	26.55	1	6,567	0.02%
2020/03/25	20	26.88	0	0.00	26.50	20	6,557	0.31%
2020/03/20	2	27.00	0	0.00	26.95	2	6,707	0.03%
2020/03/18	80	26.70	0	0.00	26.80	80	6,527	1.23%
2020/03/17	1	26.90	10	26.60	26.95	-9	6,497	-0.14%
2020/03/12	40	28.80	0	0.00	28.80	40	6,274	0.64%
2020/03/09	0	0.00	20	30.18	29.70	-20	6,162	-0.32%
2020/02/27	0	0.00	20	31.35	31.35	-20	5,990	-0.33%
2020/02/25	0	0.00	5	31.30	31.55	-5	5,905	-0.08%
2020/02/24	2	31.95	0	0.00	31.85	2	5,835	0.03%
2020/02/20	0	0.00	2	32.75	32.75	-2	5,715	-0.03%
2020/02/19	20	33.03	0	0.00	32.95	20	5,686	0.35%
2020/02/07	0	0.00	50	32.95	33.00	-50	5,487	-0.91%
2020/02/04	0	0.00	5	33.22	33.55	-5	5,351	-0.09%
2020/02/03	25	32.97	5	32.60	33.05	20	5,279	0.38%
2020/01/31	4	33.94	0	0.00	33.75	4	5,190	0.08%
2020/01/30	3	33.40	0	0.00	33.30	3	5,112	0.06%
2020/01/20	169	35.03	0	0.00	34.95	169	4,941	3.42%	大買/鉅額交易
2020/01/17	0	0.00	0.5	34.80	34.75	-0.5	4,869	-0.01%
2020/01/15	10	34.90	0	0.00	34.60	10	4,798	0.21%
2020/01/13	66	35.24	5	36.13	34.75	61	4,620	1.32%
2020/01/10	53	34.99	1	34.60	34.75	52	4,117	1.26%
2020/01/09	2	34.45	0	0.00	34.30	2	3,935	0.05%
2020/01/08	13	35.02	0	0.00	34.30	13	3,847	0.34%
2020/01/07	0	0.00	11	34.67	34.75	-11	3,711	-0.30%
2020/01/06	1	35.00	0	0.00	35.00	1	3,631	0.03%
2020/01/03	4	35.21	12	35.30	35.05	-8	3,437	-0.23%
2020/01/02	31	35.63	154	35.80	35.85	-123	3,225	-3.81%	大賣/鉅額交易
2019/12/31	26.5	34.81	34	35.46	35.90	-7.5	2,963	-0.25%
2019/12/30	3	33.35	4	33.39	33.50	-1	2,327	-0.04%
2019/12/27	2	32.53	0	0.00	32.50	2	2,156	0.09%
2019/12/26	1	32.85	1	33.25	32.85	0	2,051	0.00%
2019/12/25	52	33.33	8	33.18	32.90	44	1,984	2.22%
2019/12/24	18	33.35	8	33.19	32.95	10	1,895	0.53%
2019/12/23	32	33.10	10	33.55	33.10	22	1,654	1.33%
2019/12/20	50	31.65	0	0.00	31.60	50	1,312	3.81%
2019/12/19	11	31.60	11	31.59	31.50	0	1,299	0.00%
2019/12/18	13	32.41	6	32.17	32.10	7	1,240	0.56%
2019/12/17	51	31.85	0	0.00	31.60	51	1,091	4.67%
2019/12/16	0	0.00	0.1	31.30	31.30	-0.1	1,044	-0.01%
2019/12/11	0	0.00	2	31.10	31.15	-2	1,060	-0.19%
2019/12/05	2	31.25	0	0.00	31.20	2	1,056	0.19%
2019/11/13	0	0.00	2	31.85	31.85	-2	1,082	-0.18%
2019/11/08	1	31.85	0	0.00	31.80	1	1,093	0.09%
2019/10/30	0	0.00	2	31.65	31.75	-2	1,146	-0.17%
2019/10/29	0	0.00	2	31.65	31.70	-2	1,141	-0.18%
2019/10/22	0	0.00	3	31.50	31.55	-3	1,186	-0.25%
2019/10/08	0	0.00	2	32.15	32.00	-2	1,179	-0.17%
2019/09/25	2	32.48	1	32.65	32.65	1	1,560	0.06%
2019/09/24	4	32.40	0	0.00	32.55	4	1,585	0.25%
2019/09/23	0	0.00	1	32.25	32.25	-1	1,590	-0.06%
2019/09/11	1	31.85	0	0.00	31.75	1	1,782	0.06%
2019/09/06	0	0.00	3	31.95	32.00	-3	1,794	-0.17%
2019/08/21	0	0.00	1	33.10	32.85	-1	2,064	-0.05%
2019/08/16	4	31.54	0	0.00	31.90	4	2,011	0.20%
2019/08/14	0	0.00	3	31.80	31.75	-3	1,995	-0.15%
2019/08/13	0	0.00	20	31.80	31.80	-20	1,983	-1.01%
2019/08/08	6	31.87	0	0.00	31.95	6	1,968	0.30%
2019/07/26	1	31.90	1	31.85	32.00	0	1,976	0.00%
2019/07/16	0	0.00	7	32.68	32.75	-7	1,947	-0.36%
2019/07/09	0	0.00	5	33.45	33.30	-5	1,992	-0.25%
2019/07/01	2	34.20	0	0.00	34.20	2	1,738	0.12%
2019/06/26	0	0.00	1	33.40	33.80	-1	1,668	-0.06%
2019/06/18	1	32.80	2	32.90	32.90	-1	1,567	-0.06%
2019/06/13	0	0.00	5	32.45	32.60	-5	1,640	-0.30%
2019/06/12	5	32.90	3	32.85	32.45	2	1,662	0.12%
2019/06/10	2	33.55	0	0.00	33.45	2	1,780	0.11%
2019/06/05	0	0.00	15	32.80	32.65	-15	1,747	-0.86%
2019/06/03	1	32.70	0	0.00	32.65	1	1,787	0.06%
2019/05/30	1	32.40	1	32.55	32.55	0	1,776	0.00%
2019/05/09	0	0.00	1	31.10	30.65	-1	1,928	-0.05%
2019/05/03	0	0.00	1	31.70	31.75	-1	2,242	-0.04%
2019/04/17	5	31.50	0	0.00	31.45	5	2,324	0.22%
2019/04/09	15	31.46	0	0.00	31.35	15	2,232	0.67%
2019/04/03	4	32.08	0	0.00	32.05	4	2,185	0.18%
2019/03/29	6	32.59	0	0.00	32.50	6	2,165	0.28%
2019/03/21	1	32.55	0	0.00	32.60	1	2,140	0.05%
2019/03/06	6	33.73	0	0.00	33.60	6	1,800	0.33%
2019/02/15	0	0.00	2	33.40	33.20	-2	1,775	-0.11%
2019/02/11	0	0.00	15	34.50	34.55	-15	1,676	-0.89%
2019/01/29	1	34.50	6	34.41	33.65	-5	1,583	-0.32%
2019/01/24	1	33.30	0	0.00	33.20	1	1,340	0.07%
2019/01/23	1	32.45	1	32.50	32.90	0	1,231	0.00%
2018/12/22	0	0.00	4	30.20	30.40	-4	1,352	-0.30%
2018/12/19	0	0.00	1	30.10	30.20	-1	1,347	-0.07%
2018/12/13	0	0.00	5	30.05	30.05	-5	1,348	-0.37%
2018/12/12	5	29.85	0	0.00	29.80	5	1,350	0.37%
2018/12/03	4	30.80	0	0.00	30.65	4	1,373	0.29%
2018/11/30	0	0.00	4	30.80	30.60	-4	1,346	-0.30%
2018/11/02	2	28.65	0	0.00	28.50	2	1,171	0.17%
2018/10/24	4	28.90	2	28.95	28.85	2	1,077	0.19%
2018/10/23	0	0.00	2	29.05	29.05	-2	1,053	-0.19%
2018/10/12	2	28.70	0	0.00	30.20	2	1,064	0.19%
2018/10/11	0	0.00	3	29.15	29.20	-3	1,064	-0.28%
2018/10/03	5	32.09	0	0.00	31.90	5	965	0.52%
2018/10/01	3	31.05	0	0.00	31.00	3	873	0.34%
2018/09/20	7	30.81	0	0.00	30.65	7	847	0.83%
2018/09/12	2	29.60	0	0.00	29.75	2	906	0.22%
2018/09/05	0	0.00	8	30.25	30.20	-8	966	-0.83%
2018/09/03	0	0.00	3	30.55	30.45	-3	1,003	-0.30%
2018/08/29	0	0.00	11	30.65	30.65	-11	1,134	-0.97%
2018/08/21	5	30.35	0	0.00	30.35	5	1,192	0.42%
2018/08/15	0	0.00	8	29.95	30.05	-8	1,192	-0.67%
2018/08/14	5	30.15	0	0.00	30.05	5	1,188	0.42%
2018/08/10	22	30.28	0	0.00	30.25	22	1,174	1.87%
2018/07/23	1	30.85	0	0.00	30.90	1	1,266	0.08%
2018/07/10	0	0.00	2	30.70	30.75	-2	1,387	-0.14%
2018/06/27	2	30.95	0	0.00	30.60	2	1,393	0.14%
2018/06/08	4	32.88	0	0.00	32.80	4	1,164	0.34%
2018/06/07	20	32.90	0	0.00	32.90	20	1,132	1.77%
2018/06/06	2	33.15	0	0.00	33.15	2	1,088	0.18%
2018/05/30	11	33.35	1	33.30	33.30	10	1,003	1.00%
2018/05/17	1	33.65	0	0.00	33.60	1	1,018	0.10%
2018/05/15	10	33.50	0	0.00	33.50	10	1,043	0.96%
2018/05/14	0	0.00	1	33.80	33.70	-1	1,081	-0.09%
2018/05/08	1	34.00	0	0.00	33.95	1	1,074	0.09%
2018/04/20	0	0.00	2	35.15	34.95	-2	1,016	-0.20%
2018/04/09	0	0.00	1	34.80	34.70	-1	1,124	-0.09%
2018/03/29	1	34.20	0	0.00	34.25	1	1,223	0.08%
2018/03/28	1	34.05	0	0.00	34.00	1	1,234	0.08%
2018/03/13	1	34.15	0	0.00	34.20	1	1,656	0.06%
2018/02/12	0	0.00	1	33.40	33.40	-1	2,415	-0.04%
2018/02/07	1	34.05	0	0.00	33.90	1	2,430	0.04%
2018/02/02	1	35.20	0	0.00	35.30	1	2,522	0.04%
2018/02/01	1	35.25	0	0.00	35.40	1	2,543	0.04%
2018/01/15	17	36.18	0	0.00	35.85	17	2,774	0.61%