漢翔 (2634)-臺銀證券券商分點個股進出

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

漢翔

(2634)

可現股當沖

股價
56.8
漲跌
▼1.1
漲幅
-1.90%
成交量
10,371張
產業
上市航運類股
689人加入追蹤

立即追蹤
本地時間:14:30

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

漢翔 (2634)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	10	57.38	3	56.90	56.80	7	14,897	0.05%
2024/05/02	8	58.01	9	57.83	57.90	-1	14,767	-0.01%
2024/04/30	5	57.20	0	0.00	57.20	5	14,617	0.03%
2024/04/29	14	57.86	13	57.58	57.80	1	14,483	0.01%
2024/04/26	56	57.71	29	57.74	57.70	27	14,327	0.19%
2024/04/25	24	57.37	42	57.85	57.30	-18	14,138	-0.13%
2024/04/24	77.1	57.62	15.4	57.80	57.10	61.7	13,958	0.44%
2024/04/23	47	56.89	53	57.38	57.80	-6	13,656	-0.04%
2024/04/22	61	57.57	40	57.54	56.10	21	13,472	0.16%
2024/04/19	10.4	58.27	28.6	58.67	57.60	-18.2	13,470	-0.14%
2024/04/18	13.7	57.87	43.6	57.71	58.70	-30	12,973	-0.23%
2024/04/17	11.1	56.13	18	56.24	55.80	-6.9	12,495	-0.06%
2024/04/16	55.9	56.40	31	56.42	55.40	24.9	12,617	0.20%
2024/04/15	42.2	58.96	102.8	58.84	58.00	-60.6	12,092	-0.50%	大賣/
2024/04/12	32.5	56.13	51	56.58	56.80	-18.5	11,131	-0.17%
2024/04/11	64.9	56.39	30	56.97	55.80	34.9	11,010	0.32%
2024/04/10	151.2	57.65	89.4	57.74	56.80	61.8	10,635	0.58%	大買/
2024/04/09	77	55.47	115	55.95	57.50	-38	9,678	-0.39%	大賣/
2024/04/08	14	52.94	0	0.00	53.00	14	8,809	0.16%
2024/04/03	23	53.99	13.2	53.65	53.70	9.8	8,809	0.11%
2024/04/02	14.1	54.33	31	54.25	54.30	-16.9	8,725	-0.19%
2024/04/01	50	53.66	31.2	53.89	54.40	18.8	8,554	0.22%
2024/03/29	28	52.58	38	52.89	52.60	-10	8,247	-0.12%
2024/03/28	25	53.70	15	54.08	52.60	10	8,231	0.12%
2024/03/27	32	52.87	138.3	52.58	53.20	-106.3	7,646	-1.39%	大賣/鉅額交易
2024/03/26	47	50.41	16	50.03	49.65	31	7,194	0.43%
2024/03/25	38	50.08	36	50.42	50.40	2	7,200	0.03%
2024/03/22	18	49.34	119.4	49.49	50.30	-101.4	7,172	-1.41%	大賣/鉅額交易
2024/03/21	0	0.00	8	48.71	48.70	-8	6,957	-0.11%
2024/03/20	24.2	48.21	4	48.28	47.95	20.2	6,979	0.29%
2024/03/19	4	48.59	8	48.72	48.60	-4	6,984	-0.06%
2024/03/18	1	48.40	2.5	48.37	48.40	-1.5	7,276	-0.02%
2024/03/15	1	47.55	30	48.03	47.55	-29	7,377	-0.39%
2024/03/14	10	47.25	0	0.00	47.15	10	7,313	0.14%
2024/03/13	1.1	47.77	0.1	47.75	47.55	1	7,365	0.01%
2024/03/12	1.3	48.01	2	47.80	48.15	-0.7	7,418	-0.01%
2024/03/11	3.1	47.48	5	47.65	47.55	-1.9	7,409	-0.03%
2024/03/08	51.2	47.51	7	47.71	47.10	44.2	7,416	0.60%
2024/03/07	5.1	48.45	10	48.47	48.30	-4.9	7,380	-0.07%
2024/03/06	17.1	49.19	2	48.90	48.90	15.1	7,391	0.20%
2024/03/05	56	49.48	2	49.40	49.45	54	7,401	0.73%
2024/03/04	3	49.87	23	49.97	49.80	-20	7,410	-0.27%
2024/03/01	1	49.65	4	49.68	49.60	-3	7,433	-0.04%
2024/02/29	0	0.00	8	49.61	49.65	-8	7,682	-0.10%
2024/02/27	6	48.97	2	49.08	48.90	4	8,222	0.05%
2024/02/26	2	49.70	6	49.52	49.75	-4	8,200	-0.05%
2024/02/23	5.4	48.64	2	48.65	48.40	3.4	8,159	0.04%
2024/02/22	1	49.10	14	49.14	49.25	-13	8,163	-0.16%
2024/02/21	1	49.30	0.1	49.30	49.10	0.9	8,207	0.01%
2024/02/20	6	49.22	15.1	49.18	49.05	-9.1	8,243	-0.11%
2024/02/19	0.1	49.48	3	49.50	49.45	-2.9	8,342	-0.03%
2024/02/16	3.2	49.22	3	49.18	49.30	0.2	8,393	0.00%
2024/02/15	2	48.93	19	48.89	49.20	-17	8,522	-0.20%
2024/02/05	5	47.99	10	48.05	48.10	-5	8,533	-0.06%
2024/02/02	22.5	48.28	3	48.37	48.25	19.5	8,539	0.23%
2024/02/01	1.1	48.83	2	48.85	48.85	-0.9	8,508	-0.01%
2024/01/31	9.2	49.17	1	49.20	49.20	8.2	8,619	0.10%
2024/01/30	10.5	49.90	2	50.00	49.80	8.5	8,825	0.10%
2024/01/29	1	50.00	0	0.00	50.20	1	8,876	0.01%
2024/01/26	1.1	50.04	1	49.95	49.90	0.1	9,023	0.00%
2024/01/24	1	50.80	3	50.33	50.50	-2	9,094	-0.02%
2024/01/23	4	50.20	14.2	50.40	50.20	-10.2	9,120	-0.11%
2024/01/22	4.1	49.97	2	49.90	49.90	2.1	9,131	0.02%
2024/01/19	10.1	50.00	2.4	50.13	49.95	7.6	9,129	0.08%
2024/01/18	12.1	49.86	2	49.90	49.80	10.1	9,208	0.11%
2024/01/17	7	50.67	0	0.00	50.20	7	9,224	0.08%
2024/01/16	11	51.40	0	0.00	51.30	11	9,252	0.12%
2024/01/15	22	53.10	12	53.44	52.10	10	9,218	0.11%
2024/01/12	5	52.98	33	52.75	53.00	-28	8,866	-0.32%
2024/01/11	12.2	50.73	5	51.04	52.00	7.2	8,723	0.08%
2024/01/10	19	51.95	21	52.49	51.60	-2	8,783	-0.02%
2024/01/09	46.1	52.26	15	52.39	51.50	31.1	8,630	0.36%
2024/01/08	15.2	53.81	144	54.28	53.70	-128.8	8,428	-1.53%	大賣/鉅額交易
2024/01/05	5	53.46	38.1	53.77	54.20	-33.1	8,203	-0.40%
2024/01/04	2	52.90	2	53.10	52.70	0	8,070	0.00%
2024/01/03	6	52.90	1	52.70	52.70	5	8,366	0.06%
2024/01/02	9	53.57	4	53.70	53.60	5	8,328	0.06%
2023/12/29	4	53.53	81	53.56	53.60	-77	8,357	-0.92%
2023/12/28	27	53.18	0	0.00	53.10	27	8,331	0.32%
2023/12/27	0	0.00	2	52.80	52.80	-2	8,352	-0.02%
2023/12/26	5.3	53.18	1.1	53.20	53.00	4.2	8,419	0.05%
2023/12/25	1	52.80	6	53.35	53.30	-5	8,402	-0.06%
2023/12/22	4	52.48	0	0.00	52.30	4	8,360	0.05%
2023/12/21	8	52.71	1	53.50	52.10	7	8,547	0.08%
2023/12/20	0.2	52.70	6.1	52.73	52.70	-5.9	8,441	-0.07%
2023/12/19	7	51.70	0	0.00	52.00	7	8,505	0.08%
2023/12/18	4	52.73	8	52.80	52.80	-4	8,579	-0.05%
2023/12/15	1	52.80	18	52.59	52.50	-17	8,674	-0.20%
2023/12/14	10	52.17	4	52.43	52.00	6	8,797	0.07%
2023/12/13	27	52.65	3	53.93	51.90	24	8,952	0.27%
2023/12/12	16	53.00	13.2	52.75	52.70	2.8	8,927	0.03%
2023/12/08	7.6	51.84	2	52.60	51.50	5.6	9,174	0.06%
2023/12/07	4	52.48	13	52.94	52.20	-9	9,367	-0.10%
2023/12/06	17.1	52.15	7	52.30	52.00	10.1	10,039	0.10%
2023/12/05	13	52.52	5	53.20	52.40	8	10,377	0.08%
2023/12/04	14	52.49	13.6	52.90	53.10	0.4	10,439	0.00%
2023/12/01	2.2	52.35	7	52.40	52.30	-4.8	10,463	-0.05%
2023/11/30	6	51.55	0	0.00	51.80	6	10,729	0.06%
2023/11/29	4	51.90	14	52.61	51.90	-10	11,055	-0.09%
2023/11/28	1	51.60	2	52.20	52.30	-1	11,478	-0.01%
2023/11/27	17.1	52.41	9	52.24	51.60	8.1	11,941	0.07%
2023/11/24	18.6	52.99	36.1	52.09	52.60	-17.5	11,969	-0.15%
2023/11/22	1.4	50.91	0	0.00	50.70	1.4	13,177	0.01%
2023/11/21	12	50.68	6	51.10	50.60	6	14,097	0.04%
2023/11/20	2	51.00	9	51.18	51.20	-7	15,292	-0.05%
2023/11/17	1	50.50	7	50.22	50.40	-6	16,846	-0.04%
2023/11/16	25.1	49.80	7	50.09	50.40	18.1	16,958	0.11%
2023/11/15	6	49.38	0	0.00	49.25	6	16,884	0.04%
2023/11/14	4	49.54	17	50.14	49.25	-13	16,885	-0.08%
2023/11/13	3.2	49.16	2	49.30	49.15	1.2	16,852	0.01%
2023/11/10	6	48.58	19	48.60	48.55	-13	16,862	-0.08%
2023/11/09	4	49.41	1	49.10	49.10	3	16,918	0.02%
2023/11/08	21	49.70	21	50.57	49.50	0	17,049	0.00%
2023/11/07	48	49.99	18.2	49.43	49.35	29.8	17,126	0.17%
2023/11/06	8	51.64	0.1	51.90	51.60	7.9	17,057	0.05%
2023/11/03	0.8	51.74	10.1	51.78	51.80	-9.3	17,234	-0.05%
2023/11/02	1	50.20	6	49.54	50.10	-5	17,601	-0.03%
2023/11/01	1.1	48.52	1	48.65	48.70	0.1	17,693	0.00%
2023/10/31	3	49.55	1	50.20	48.55	2	17,832	0.01%
2023/10/30	1	49.60	2	49.70	49.60	-1	17,965	-0.01%
2023/10/27	3	49.90	1	50.20	50.10	2	18,128	0.01%
2023/10/26	11	50.01	5	50.90	50.00	6	18,398	0.03%
2023/10/25	5.7	50.61	3.3	50.82	50.50	2.4	18,384	0.01%
2023/10/24	2.8	49.13	6.5	49.50	50.10	-3.7	18,391	-0.02%
2023/10/23	6.1	48.46	2	48.70	48.40	4.1	18,373	0.02%
2023/10/20	0.1	48.80	1.1	48.39	48.45	-1.1	18,464	-0.01%
2023/10/19	1.6	49.45	1.6	49.64	49.80	0	18,502	0.00%
2023/10/18	16	49.90	11.4	50.33	49.30	4.6	18,654	0.02%
2023/10/17	18.5	53.00	83	52.06	51.60	-64.5	18,695	-0.34%
2023/10/16	7	54.31	2	53.85	53.70	5	18,661	0.03%
2023/10/13	0	54.30	0	0.00	54.70	0	18,861	0.00%
2023/10/12	6	54.13	5.1	54.16	54.30	0.9	19,063	0.00%
2023/10/11	12.3	54.67	7.4	55.78	53.90	4.9	19,196	0.03%
2023/10/06	5.3	53.44	8	53.63	53.80	-2.7	19,075	-0.01%
2023/10/05	7.8	53.52	4	53.77	53.60	3.8	19,149	0.02%
2023/10/04	15.1	53.46	7	53.31	53.30	8.1	19,196	0.04%
2023/10/03	6.7	54.48	1	54.30	54.20	5.7	19,333	0.03%
2023/10/02	10	54.99	0.3	55.54	55.00	9.8	19,460	0.05%
2023/09/28	0.5	54.75	5	54.86	54.90	-4.5	19,648	-0.02%
2023/09/27	12.1	54.21	8	54.53	54.40	4.1	20,053	0.02%
2023/09/26	27.4	55.16	5	55.54	54.60	22.4	20,131	0.11%
2023/09/25	14.2	56.79	5.3	56.85	56.70	8.9	20,174	0.04%
2023/09/22	10	55.39	7	56.09	55.70	3	20,194	0.01%
2023/09/21	60.1	55.24	2.3	55.23	55.50	57.8	20,340	0.28%
2023/09/20	6.2	56.06	1	55.80	56.00	5.2	20,661	0.03%
2023/09/19	14.4	57.07	14	56.59	56.20	0.4	20,917	0.00%
2023/09/18	30	58.24	11	58.38	57.60	19	21,299	0.09%
2023/09/15	23.3	58.31	46	58.37	58.00	-22.7	22,514	-0.10%
2023/09/14	10.2	59.67	12.3	59.70	59.20	-2.1	24,361	-0.01%
2023/09/13	15.2	60.23	5	60.02	59.90	10.2	25,282	0.04%
2023/09/12	73	60.94	46.1	60.82	60.50	26.9	25,608	0.11%
2023/09/11	66.1	63.07	78.1	61.95	60.80	-12	25,750	-0.05%
2023/09/08	2.7	60.98	26.2	61.36	61.90	-23.4	25,155	-0.09%
2023/09/07	1	60.70	7.3	60.72	60.40	-6.3	24,936	-0.03%
2023/09/06	5.3	59.86	3	60.17	60.30	2.3	25,092	0.01%
2023/09/05	31.2	60.20	5.2	60.50	59.50	26	25,246	0.10%
2023/09/04	19.2	62.15	1	61.32	61.30	18.2	25,481	0.07%
2023/09/01	17.1	62.39	9.2	62.70	62.40	7.9	25,566	0.03%
2023/08/31	25.2	62.40	37.2	62.28	62.00	-11.9	25,428	-0.05%
2023/08/30	15.1	60.99	715.1	61.51	61.60	-700	25,425	-2.75%	大賣/鉅額交易
2023/08/29	37.1	59.96	47.5	60.38	61.50	-10.4	25,440	-0.04%
2023/08/28	49.1	62.14	54.5	62.31	61.00	-5.4	24,866	-0.02%
2023/08/25	80.5	61.11	47.3	60.77	60.30	33.2	23,852	0.14%
2023/08/24	34.3	61.04	44.3	61.14	61.40	-10	23,172	-0.04%
2023/08/23	50.1	59.26	49.5	59.50	59.00	0.6	22,194	0.00%
2023/08/22	5.1	54.93	4	55.43	55.50	1.1	20,868	0.01%
2023/08/21	8	55.55	5	55.42	55.50	3	20,986	0.01%
2023/08/18	4.3	55.35	4.3	55.04	54.70	0	21,567	0.00%
2023/08/17	4.3	54.40	15	54.79	55.10	-10.7	22,073	-0.05%
2023/08/16	3.4	53.92	5	53.98	53.80	-1.6	22,699	-0.01%
2023/08/15	27.4	54.20	51	53.80	53.90	-23.6	23,079	-0.10%
2023/08/14	6.2	54.82	8	55.53	54.00	-1.8	23,352	-0.01%
2023/08/11	14.1	57.04	4	56.35	56.80	10.1	23,780	0.04%
2023/08/10	1.6	57.88	5	57.84	58.00	-3.4	23,730	-0.01%
2023/08/09	10.5	57.97	13	58.09	58.30	-2.5	23,730	-0.01%
2023/08/08	8.6	58.11	13.3	57.95	57.80	-4.7	23,855	-0.02%
2023/08/07	2.4	55.49	2	55.70	57.20	0.4	23,996	0.00%
2023/08/04	10	55.68	4	55.90	56.10	6	24,323	0.02%
2023/08/02	9.2	55.42	7	55.31	55.20	2.2	24,828	0.01%
2023/08/01	14.7	55.06	10.2	55.15	54.80	4.5	25,063	0.02%
2023/07/31	16.1	55.47	19.1	55.53	55.50	-3	25,683	-0.01%
2023/07/28	28.4	53.76	22	53.90	53.80	6.4	26,100	0.02%
2023/07/27	4.3	54.34	7	54.43	54.50	-2.7	27,285	-0.01%
2023/07/26	8.1	53.75	4	54.08	53.40	4.1	28,078	0.01%
2023/07/25	7.1	53.28	15	53.41	54.00	-8	29,699	-0.03%
2023/07/24	6.2	53.63	7	53.57	53.50	-0.8	31,348	0.00%
2023/07/21	61.3	54.71	5	54.78	54.40	56.3	32,211	0.17%
2023/07/20	13.5	55.30	13.1	55.53	55.70	0.4	34,259	0.00%
2023/07/19	15.2	54.24	13.1	54.30	53.70	2.2	35,118	0.01%
2023/07/18	20.5	54.12	14	53.87	53.50	6.5	35,969	0.02%
2023/07/17	9.3	54.95	3	54.90	54.80	6.3	36,519	0.02%
2023/07/14	17.4	55.95	1	55.70	55.70	16.4	37,088	0.04%
2023/07/13	6.2	56.29	12.1	56.62	56.10	-5.8	38,925	-0.02%
2023/07/12	5.2	57.65	9	57.48	57.20	-3.9	41,165	-0.01%
2023/07/11	8	57.91	1	58.00	57.70	7	43,826	0.02%
2023/07/10	10	59.02	20	58.48	58.30	-10	45,283	-0.02%
2023/07/07	5.1	59.33	3	59.53	59.40	2.1	46,632	0.00%
2023/07/06	18.1	61.30	23	60.23	60.20	-4.9	47,102	-0.01%
2023/07/05	25	62.69	21.6	62.65	61.90	3.4	47,378	0.01%
2023/07/04	14	61.63	4.5	61.26	61.30	9.5	47,089	0.02%
2023/07/03	7.1	60.73	13	60.23	61.40	-6	47,026	-0.01%
2023/06/30	8.1	60.05	1	60.20	60.00	7.1	46,820	0.02%
2023/06/29	18	60.88	15	60.66	60.50	3	46,813	0.01%
2023/06/28	14.1	60.71	17	60.98	60.70	-2.9	46,669	-0.01%
2023/06/27	13.6	60.16	41	59.28	59.30	-27.4	46,754	-0.06%
2023/06/26	33.9	61.73	29	61.63	60.70	4.9	47,177	0.01%
2023/06/21	163.3	64.85	128.6	64.49	63.40	34.7	46,949	0.07%	大買/大賣/
2023/06/20	85.1	64.60	114.1	64.57	65.00	-28.9	45,875	-0.06%	大賣/
2023/06/19	21	62.02	58.4	63.56	63.90	-37.4	43,882	-0.09%
2023/06/16	15	58.15	28.2	57.97	58.10	-13.2	42,910	-0.03%
2023/06/15	17.2	55.85	39	56.19	57.30	-21.9	42,614	-0.05%
2023/06/14	2	56.20	0.1	56.30	56.00	1.9	42,368	0.00%
2023/06/13	3.5	56.67	6	56.60	56.60	-2.5	42,460	-0.01%
2023/06/12	13.1	56.33	11	56.77	56.50	2.1	42,670	0.00%
2023/06/09	70	58.01	34	57.99	57.50	36	42,840	0.08%
2023/06/08	9.1	57.72	37	57.93	57.70	-27.9	43,055	-0.06%
2023/06/07	5	57.46	55.1	57.53	57.50	-50.1	42,805	-0.12%
2023/06/06	45.5	56.75	2	57.15	56.40	43.5	43,073	0.10%
2023/06/05	53	57.25	84.1	57.33	57.30	-31.1	43,876	-0.07%
2023/06/02	66	56.23	37	56.03	56.30	29	43,546	0.07%
2023/06/01	13	55.29	16	55.27	55.30	-3	43,401	-0.01%
2023/05/31	16	55.24	4.1	55.18	55.40	12	43,443	0.03%
2023/05/30	41.1	55.08	21	54.72	54.80	20.1	43,459	0.05%
2023/05/29	8	56.14	118.1	56.23	55.80	-110.1	43,343	-0.25%	大賣/鉅額交易
2023/05/26	31.3	55.05	13	55.13	54.80	18.3	43,222	0.04%
2023/05/25	18	55.97	23	56.02	56.00	-5	43,100	-0.01%
2023/05/24	22.1	57.85	29.3	57.35	56.70	-7.2	43,064	-0.02%
2023/05/23	45	56.98	13.7	56.88	56.70	31.3	42,899	0.07%
2023/05/22	124.1	56.43	80.2	56.31	56.90	43.9	42,593	0.10%	大買/
2023/05/19	30	54.55	14	54.37	54.20	16	42,282	0.04%
2023/05/18	56	54.68	15	54.89	54.50	41	42,021	0.10%
2023/05/17	11	55.53	69.5	55.17	55.00	-58.5	41,789	-0.14%
2023/05/16	36.1	53.62	15	53.71	53.70	21.1	41,378	0.05%
2023/05/15	4.4	53.81	16.1	53.58	53.70	-11.7	41,725	-0.03%
2023/05/12	65.2	54.00	69.1	53.20	54.40	-3.9	43,241	-0.01%
2023/05/11	71.3	54.12	89.1	54.26	54.00	-17.8	43,592	-0.04%
2023/05/10	25	55.58	31.1	55.43	55.30	-6.1	43,073	-0.01%
2023/05/09	56.2	55.14	41	55.01	54.50	15.2	42,634	0.04%
2023/05/08	60.1	56.89	10	57.05	56.60	50.1	42,096	0.12%
2023/05/05	53.3	56.37	55	56.79	56.40	-1.7	41,801	0.00%
2023/05/04	45.5	57.93	64	57.68	57.60	-18.5	41,148	-0.04%
2023/05/03	75.6	58.73	159	58.52	58.70	-83.4	40,545	-0.21%	大賣/
2023/05/02	108	58.51	125.4	58.08	57.40	-17.4	39,311	-0.04%	大買/大賣/
2023/04/28	115.8	58.57	151	58.58	58.00	-35.3	38,504	-0.09%	大買/大賣/
2023/04/27	76.7	57.61	121.1	57.56	57.50	-44.4	36,822	-0.12%	大賣/
2023/04/26	65.3	55.71	69.1	55.77	55.90	-3.8	35,055	-0.01%
2023/04/25	169.1	56.89	130.1	57.20	56.40	39	34,075	0.11%	大買/大賣/
2023/04/24	121	56.41	33.1	56.25	57.50	87.9	31,803	0.28%	大買/
2023/04/21	40.3	54.24	50.5	54.14	54.70	-10.2	30,689	-0.03%
2023/04/20	57	54.68	70.1	54.68	54.40	-13.1	29,705	-0.04%
2023/04/19	85.3	56.58	44	56.27	56.60	41.2	28,932	0.14%
2023/04/18	138	56.58	93.3	56.62	55.90	44.7	28,155	0.16%	大買/
2023/04/17	121.2	57.48	161.2	57.95	58.00	-40	26,225	-0.15%	大買/大賣/
2023/04/14	282.5	54.88	238.2	54.38	54.20	44.4	23,870	0.19%	大買/大賣/
2023/04/13	138.1	51.20	164.1	51.52	52.90	-26	21,249	-0.12%	大買/大賣/
2023/04/12	103	47.23	133.3	47.38	48.15	-30.3	20,124	-0.15%	大買/大賣/
2023/04/11	40.1	44.46	18	44.49	43.80	22.1	18,629	0.12%
2023/04/10	9	43.63	36	44.05	44.30	-27	18,055	-0.15%
2023/04/07	9.1	42.39	16	42.21	42.40	-6.9	17,575	-0.04%
2023/04/06	15	42.01	6	42.01	42.00	9	17,668	0.05%
2023/03/31	11	41.82	8.2	41.84	41.65	2.8	17,716	0.02%
2023/03/30	3	41.18	16	41.75	41.85	-13	17,689	-0.07%
2023/03/29	7.1	41.61	10	41.60	41.55	-2.9	17,597	-0.02%
2023/03/28	46.9	41.60	24	41.41	41.20	22.9	17,588	0.13%
2023/03/27	70.3	43.86	93	43.67	43.20	-22.7	17,093	-0.13%
2023/03/24	8.2	42.13	43.1	42.23	42.45	-34.9	16,439	-0.21%
2023/03/23	32	41.52	22	41.62	41.75	10	16,380	0.06%
2023/03/22	14.1	40.72	12	40.90	40.85	2.1	16,148	0.01%
2023/03/21	18	41.48	2.1	41.19	41.00	15.9	16,101	0.10%
2023/03/20	20	40.88	13.1	40.99	41.00	6.9	16,040	0.04%
2023/03/17	1	40.30	9	40.68	40.25	-8	16,072	-0.05%
2023/03/16	11	40.39	36	40.15	40.20	-25	16,215	-0.15%
2023/03/15	33	40.96	23	41.08	41.00	10	16,594	0.06%
2023/03/14	2	40.00	38	39.92	39.85	-36	16,663	-0.22%
2023/03/13	45	38.93	8	38.84	38.95	37	17,010	0.22%
2023/03/10	26	40.79	32	40.43	40.90	-6	17,105	-0.04%
2023/03/09	42.1	41.50	55.1	41.67	42.05	-13	17,023	-0.08%
2023/03/08	83	41.32	69	41.11	41.00	14	16,777	0.08%
2023/03/07	26	39.15	38	39.12	39.40	-12	16,726	-0.07%
2023/03/06	5	38.75	0	0.00	38.65	5	16,633	0.03%
2023/03/03	5	38.15	1	38.45	38.40	4	16,513	0.02%
2023/03/02	11	37.68	16	37.88	37.85	-5	16,435	-0.03%
2023/03/01	17	38.02	0	0.00	38.00	17	16,423	0.10%
2023/02/24	2	38.70	61	38.70	38.50	-59	16,568	-0.36%
2023/02/23	23	38.98	21.5	38.96	39.20	1.5	16,400	0.01%
2023/02/22	21	38.75	13	38.86	39.20	8	16,303	0.05%
2023/02/21	40	39.17	8	39.06	38.80	32	16,229	0.20%
2023/02/20	33	39.08	8	38.98	38.80	25	15,930	0.16%
2023/02/17	19.1	38.57	120	38.76	38.50	-100.9	15,735	-0.64%	大賣/
2023/02/16	9	37.90	6	37.95	38.00	3	15,357	0.02%
2023/02/15	9	37.32	23	37.32	37.30	-14	15,226	-0.09%
2023/02/14	24	37.11	13	37.31	37.60	11	15,097	0.07%
2023/02/13	156.1	37.77	240	37.77	37.65	-83.9	15,039	-0.56%	大買/大賣/
2023/02/10	314	38.31	264.3	39.65	37.95	49.7	14,717	0.34%	大買/大賣/
2023/02/09	52	37.29	49.1	37.19	37.35	2.9	13,007	0.02%
2023/02/08	10	35.90	10	35.91	35.90	0	12,322	0.00%
2023/02/07	13	35.48	1	35.40	35.45	12	12,217	0.10%
2023/02/06	5	35.39	23	35.54	35.50	-18	12,254	-0.15%
2023/02/03	158	34.62	20	35.03	34.95	138	12,155	1.14%	大買/鉅額交易
2023/02/02	161	34.45	0	0.00	34.45	161	12,027	1.34%	大買/鉅額交易
2023/02/01	20	34.47	0	0.00	34.55	20	11,897	0.17%
2023/01/30	1	34.30	0	0.00	34.10	1	11,767	0.01%
2023/01/17	0	0.00	0.1	34.30	34.15	-0.1	11,749	0.00%
2023/01/16	0.1	34.50	1	34.40	34.40	-1	11,809	-0.01%
2023/01/13	2	34.85	0	0.00	34.70	2	11,871	0.02%
2023/01/11	7	35.11	9	35.38	35.05	-2	11,993	-0.02%
2023/01/10	1	35.00	5	35.08	34.80	-4	11,948	-0.03%
2023/01/09	3	35.00	5.2	35.25	34.95	-2.2	11,937	-0.02%
2023/01/06	0	0.00	1	35.30	35.25	-1	11,951	-0.01%
2023/01/05	6	35.18	1	35.50	35.25	5	12,024	0.04%
2023/01/04	8	35.15	7	35.49	35.45	1	11,953	0.01%
2023/01/03	8	35.46	6	35.58	35.40	2	11,892	0.02%
2022/12/30	30	36.13	27	35.80	35.75	3	11,774	0.03%
2022/12/29	6	35.12	12	35.07	35.10	-6	11,294	-0.05%
2022/12/28	1	35.00	13	35.27	35.10	-12	11,223	-0.11%
2022/12/27	8	35.34	8	35.53	35.00	0	11,126	0.00%
2022/12/26	20	35.30	9	35.56	35.25	11	11,028	0.10%
2022/12/23	22	34.55	23	34.41	34.55	-1	10,789	-0.01%
2022/12/22	4	33.55	10	33.60	33.50	-6	10,626	-0.06%
2022/12/21	15	33.39	0	0.00	33.25	15	10,653	0.14%
2022/12/20	15	33.40	0	0.00	33.30	15	10,740	0.14%
2022/12/19	1	34.60	1	34.90	34.40	0	10,836	0.00%
2022/12/16	1	34.90	1.2	34.96	34.95	-0.2	10,808	0.00%
2022/12/15	2.3	35.66	19	35.76	35.95	-16.7	10,663	-0.16%
2022/12/14	2.1	34.72	0	0.00	35.00	2.1	10,373	0.02%
2022/12/13	0	0.00	3	34.80	34.35	-3	10,265	-0.03%
2022/12/12	6.1	34.74	9	34.90	34.85	-2.9	10,170	-0.03%
2022/12/09	5	35.00	5	34.90	34.85	0	10,069	0.00%
2022/12/08	15	35.35	15	35.61	35.20	0	9,939	0.00%
2022/12/07	45	35.58	2,348	35.69	35.85	-2,303	9,652	-23.86%	大賣/鉅額交易
2022/12/06	27	35.43	10	36.00	35.60	17	9,049	0.19%
2022/12/05	24.2	36.49	33	36.61	36.25	-8.9	8,693	-0.10%
2022/12/02	37	33.99	2,274.1	33.96	34.80	-2,237.1	7,945	-28.16%	大賣/鉅額交易
2022/12/01	141	33.13	9	33.42	33.10	132	7,385	1.79%	大買/鉅額交易
2022/11/30	25	33.24	10.1	33.52	33.40	15	7,203	0.21%
2022/11/29	35.1	33.63	69	34.18	33.90	-33.9	6,738	-0.50%
2022/11/28	3	31.65	8	31.77	31.90	-5	5,674	-0.09%
2022/11/25	5	31.56	7.2	31.54	31.40	-2.2	5,575	-0.04%
2022/11/24	0	0.00	6	31.48	31.40	-6	5,571	-0.11%
2022/11/23	6	31.67	2	31.90	31.55	4	5,518	0.07%
2022/11/22	9.1	31.87	20	31.79	31.55	-11	5,426	-0.20%
2022/11/21	2	30.95	1	31.00	30.90	1	5,128	0.02%
2022/11/18	2	30.83	1	31.05	31.05	1	5,115	0.02%
2022/11/17	5.1	30.64	0	0.00	30.60	5.1	5,066	0.10%
2022/11/16	2	31.13	1	31.70	31.05	1	4,972	0.02%
2022/11/15	8	30.89	2	31.25	30.95	6	4,857	0.12%
2022/11/14	0	0.00	6	30.98	31.15	-6	4,831	-0.12%
2022/11/11	3	31.00	6	31.48	30.90	-3	4,846	-0.06%
2022/11/10	8	31.14	2	31.08	31.10	6	4,916	0.12%
2022/11/09	19.6	31.19	0	0.00	31.05	19.6	5,034	0.39%
2022/11/08	23	31.95	1	31.80	31.60	22	4,958	0.44%
2022/11/07	1	33.05	2	33.10	33.05	-1	4,776	-0.02%
2022/11/04	2	32.70	4	32.88	32.65	-2	4,807	-0.04%
2022/11/03	0	0.00	5	33.22	33.10	-5	4,848	-0.10%
2022/11/02	2	32.78	15	32.66	32.45	-13	4,956	-0.26%
2022/11/01	0	0.00	2	31.85	31.80	-2	5,247	-0.04%
2022/10/28	1	30.90	0	0.00	30.60	1	5,701	0.02%
2022/10/27	0	0.00	1	31.30	31.20	-1	6,360	-0.02%
2022/10/26	4	31.20	0.1	31.30	31.05	3.9	7,147	0.05%
2022/10/25	4	31.67	1	31.60	31.35	3	7,599	0.04%
2022/10/24	0	0.00	4	32.54	32.30	-4	7,643	-0.05%
2022/10/21	14	31.31	26	31.27	31.60	-12	7,662	-0.16%
2022/10/20	18	30.14	0	0.00	30.25	18	7,750	0.23%
2022/10/19	2	31.20	0	0.00	31.15	2	7,706	0.03%
2022/10/18	2	31.25	0	0.00	31.30	2	7,721	0.03%
2022/10/17	0	0.00	3	31.73	31.80	-3	7,877	-0.04%
2022/10/14	14	31.41	10	31.85	31.45	4	8,017	0.05%
2022/10/13	17	31.70	1	32.00	31.15	16	8,057	0.20%
2022/10/12	4	32.88	2	32.85	32.90	2	8,015	0.02%
2022/10/11	6	33.19	1	33.10	33.55	5	8,125	0.06%
2022/10/07	6	33.43	0	0.00	33.45	6	8,286	0.07%
2022/10/06	1	33.90	0	0.00	33.95	1	8,551	0.01%
2022/10/05	3	34.15	1	34.60	34.10	2	9,131	0.02%
2022/10/04	0	0.00	1.1	34.67	34.35	-1.1	9,375	-0.01%
2022/10/03	0	0.00	2	34.23	34.15	-2	9,695	-0.02%
2022/09/30	4	33.16	1	33.80	33.80	3	9,935	0.03%
2022/09/29	0	0.00	0.1	34.35	34.00	-0.1	10,071	0.00%
2022/09/28	434.1	34.18	96	34.53	33.70	338.1	10,280	3.29%	大買/鉅額交易
2022/09/27	8.1	34.79	0	0.00	34.15	8.1	10,620	0.08%
2022/09/26	10	35.74	8	36.28	35.55	2	10,875	0.02%
2022/09/23	0	0.00	2	36.30	36.10	-2	11,223	-0.02%
2022/09/22	3	36.00	1.1	36.05	35.95	1.9	11,423	0.02%
2022/09/20	4	36.10	1	36.10	36.10	3	11,680	0.03%
2022/09/19	5	35.63	6	35.62	35.60	-1	11,793	-0.01%
2022/09/16	0	0.00	3	36.30	36.05	-3	11,941	-0.03%
2022/09/15	12	36.79	14	37.39	36.55	-2	12,241	-0.02%
2022/09/14	2	36.15	0	0.00	36.85	2	12,686	0.02%
2022/09/13	2.1	36.70	0	0.00	36.70	2.1	13,391	0.02%
2022/09/12	5	36.67	8	36.66	36.80	-3	15,449	-0.02%
2022/09/08	0	35.95	2	35.80	36.00	-2	16,498	-0.01%
2022/09/07	3	35.88	2	35.93	35.75	1	17,074	0.01%
2022/09/06	1	35.40	1.1	36.05	35.60	-0.1	17,122	0.00%
2022/09/05	7.1	35.20	0	0.00	35.35	7.1	17,077	0.04%
2022/09/02	1	35.30	0	0.00	35.20	1	17,101	0.01%
2022/08/31	0	0.00	1	35.65	35.50	-1	17,113	-0.01%
2022/08/30	2	35.05	52	35.08	35.15	-50	17,109	-0.29%
2022/08/29	2	35.10	0	0.00	35.00	2	17,110	0.01%
2022/08/26	1	35.85	0	36.00	35.80	1	17,097	0.01%
2022/08/24	1	35.70	1	35.75	35.75	0	17,235	0.00%
2022/08/23	3	35.85	2	35.80	35.90	1	17,266	0.01%
2022/08/22	1	34.90	0	0.00	35.20	1	17,223	0.01%
2022/08/19	4	35.06	3	35.32	35.10	1	17,273	0.01%
2022/08/18	1	35.35	1	35.40	35.40	0	17,291	0.00%
2022/08/17	8	35.15	20	35.60	35.05	-12	17,429	-0.07%
2022/08/16	6	36.20	0	0.00	35.60	6	17,431	0.03%
2022/08/15	11	36.78	3	36.87	36.90	8	17,493	0.05%
2022/08/12	1	37.00	0	0.00	37.00	1	17,579	0.01%
2022/08/11	2	37.40	1	37.30	36.80	1	17,572	0.01%
2022/08/10	1	36.90	0	0.00	36.75	1	17,554	0.01%
2022/08/09	4	37.11	7	37.14	37.15	-3	17,517	-0.02%
2022/08/08	7	37.44	14	37.31	37.00	-7	17,402	-0.04%
2022/08/05	8	35.93	8	35.75	35.95	0	17,068	0.00%
2022/08/04	12	36.23	117	35.58	36.00	-105	16,971	-0.62%	大賣/鉅額交易
2022/08/03	15	36.96	161	37.04	37.10	-146	16,796	-0.87%	大賣/鉅額交易
2022/08/02	30	37.86	26	38.06	38.20	4	16,240	0.02%
2022/08/01	18	36.59	39	37.10	37.35	-21	15,602	-0.13%
2022/07/29	0	0.00	2	35.85	35.90	-2	15,172	-0.01%
2022/07/28	1	35.35	2	35.73	35.25	-1	15,100	-0.01%
2022/07/27	1	35.80	0	0.00	35.90	1	15,046	0.01%
2022/07/26	0	0.00	1	35.20	35.20	-1	14,971	-0.01%
2022/07/25	8	34.95	6	35.32	34.95	2	14,971	0.01%
2022/07/22	8	34.69	14	35.21	35.00	-6	14,970	-0.04%
2022/07/21	2	34.45	0	0.00	34.70	2	14,968	0.01%
2022/07/20	2	35.23	1	35.40	35.35	1	15,124	0.01%
2022/07/19	1	35.00	3	35.10	35.00	-2	15,270	-0.01%
2022/07/18	7	34.81	6	34.89	35.00	1	15,522	0.01%
2022/07/15	3	34.53	2	35.05	35.10	1	15,567	0.01%
2022/07/14	18	35.76	8	35.85	35.85	10	15,585	0.06%
2022/07/13	9	35.96	11	35.66	36.05	-2	15,513	-0.01%
2022/07/12	3	34.28	4	34.40	34.25	-1	15,255	-0.01%
2022/07/11	2	34.25	28	34.19	34.35	-26	15,535	-0.17%
2022/07/08	31	33.36	55	33.76	32.75	-24	15,691	-0.15%
2022/07/07	57	33.58	12	33.40	33.40	45	15,583	0.29%
2022/07/06	3	34.30	2	34.00	33.85	1	15,517	0.01%
2022/07/05	1	33.90	23	34.23	34.70	-22	15,350	-0.14%
2022/07/04	11	32.91	85	32.84	33.10	-74	14,928	-0.50%
2022/07/01	41	33.33	52	33.56	32.55	-11	14,518	-0.08%
2022/06/30	5	32.24	6	32.52	32.35	-1	13,940	-0.01%
2022/06/29	1	32.70	1	33.20	32.20	0	13,691	0.00%
2022/06/28	2	32.03	9	32.29	32.15	-7	13,485	-0.05%
2022/06/27	65	31.99	13	31.96	31.85	52	13,380	0.39%
2022/06/24	7	31.51	0	0.00	31.75	7	13,262	0.05%
2022/06/23	2.1	32.02	5	31.80	31.15	-2.9	13,081	-0.02%
2022/06/22	44	32.06	12	31.74	31.35	32	12,740	0.25%
2022/06/21	8	34.22	10	34.26	34.40	-2	12,182	-0.02%
2022/06/20	67	37.14	36.1	38.63	34.40	30.9	11,440	0.27%
2022/06/17	31	35.82	153.1	36.96	38.20	-122.1	9,329	-1.31%	大賣/鉅額交易
2022/06/16	23	34.37	16	34.70	34.75	7	8,190	0.09%
2022/06/15	6	33.88	4	33.78	34.00	2	7,566	0.03%
2022/06/14	1	33.50	4	33.60	33.45	-3	7,473	-0.04%
2022/06/13	4	33.58	3	33.37	33.45	1	7,447	0.01%
2022/06/10	0	0.00	2	33.65	33.45	-2	7,403	-0.03%
2022/06/09	1	33.80	1	34.40	33.95	0	7,389	0.00%
2022/06/08	2	33.98	0	0.00	34.05	2	7,334	0.03%
2022/06/07	1	32.90	1	33.60	33.60	0	7,289	0.00%
2022/06/06	0	0.00	5	33.21	32.95	-5	7,260	-0.07%
2022/06/02	0	0.00	61	33.41	33.40	-61	7,273	-0.84%
2022/06/01	2	33.88	7	34.00	33.90	-5	7,222	-0.07%
2022/05/31	8	34.20	0	0.00	34.10	8	7,105	0.11%
2022/05/30	0	0.00	6	34.17	34.20	-6	7,023	-0.09%
2022/05/27	4	33.83	0	0.00	33.50	4	6,976	0.06%
2022/05/26	11	34.25	16	34.29	33.95	-5	6,926	-0.07%
2022/05/25	2	34.25	13	34.27	33.85	-11	6,836	-0.16%
2022/05/24	16	34.18	7	34.18	34.00	9	6,625	0.14%
2022/05/23	1	33.85	11	34.04	33.75	-10	6,483	-0.15%
2022/05/20	2	33.20	2	33.72	33.30	0	6,281	0.00%
2022/05/19	8	32.49	0.2	32.50	32.45	7.9	6,117	0.13%
2022/05/18	2	33.00	0	0.00	32.80	2	6,131	0.03%
2022/05/17	10	32.33	1	32.60	32.50	9	6,135	0.15%
2022/05/16	46	31.64	0	0.00	31.95	46	6,090	0.76%
2022/05/12	15	31.73	8	31.83	31.15	7	5,992	0.12%
2022/05/11	1	33.55	0	0.00	32.90	1	5,844	0.02%
2022/05/10	1	31.90	5	33.60	33.60	-4	5,743	-0.07%
2022/05/09	0	0.00	18	32.78	32.55	-18	5,606	-0.32%
2022/05/04	7	32.51	2	32.80	32.25	5	5,328	0.09%
2022/05/03	8	33.72	0	0.00	32.85	8	5,266	0.15%
2022/04/27	0.1	33.25	4	33.00	33.25	-3.9	4,986	-0.08%
2022/04/26	12	34.13	12	34.42	34.20	0	4,794	0.00%
2022/04/25	8	34.15	2	34.20	34.20	6	4,451	0.13%
2022/04/22	15	33.74	15	34.23	34.70	0	4,162	0.00%
2022/04/21	3	33.05	1.5	33.00	32.80	1.5	3,836	0.04%
2022/04/20	50.5	34.03	24.5	33.87	33.80	26	3,651	0.71%
2022/04/19	7.5	33.70	42.2	33.88	34.00	-34.7	3,416	-1.02%
2022/04/18	21	33.44	86	33.30	33.50	-65	3,197	-2.03%
2022/04/15	27.2	33.00	49	33.28	33.75	-21.8	2,960	-0.74%
2022/04/14	3	32.52	65	32.34	32.30	-62	2,484	-2.50%
2022/04/13	56	31.00	28	30.82	30.85	28	2,029	1.38%
2022/04/12	15	30.65	4	30.54	30.70	11	1,866	0.59%
2022/04/11	0	0.00	8	30.21	29.80	-8	1,758	-0.45%
2022/03/28	1	29.30	0	0.00	29.50	1	1,756	0.06%
2022/03/25	1	29.65	0	0.00	29.60	1	1,759	0.06%
2022/03/24	0	0.00	2	29.70	29.70	-2	1,762	-0.11%
2022/03/23	0	0.00	2	29.80	29.85	-2	1,764	-0.11%
2022/03/21	0	0.00	3	29.65	29.60	-3	1,754	-0.17%
2022/03/18	0	0.00	1	29.60	29.55	-1	1,765	-0.06%
2022/03/17	0	0.00	1	29.50	29.50	-1	1,765	-0.06%
2022/03/16	2	29.03	0	0.00	29.10	2	1,764	0.11%
2022/03/15	11	29.00	0	0.00	29.00	11	1,762	0.62%
2022/03/11	0	0.00	2	29.45	29.40	-2	1,804	-0.11%
2022/03/10	0	0.00	2	29.68	29.75	-2	1,823	-0.11%
2022/03/09	1	28.80	49	29.05	29.25	-48	1,821	-2.63%
2022/03/08	14	28.94	2	29.03	28.75	12	1,808	0.66%
2022/03/07	7	29.55	0	0.00	29.55	7	1,761	0.40%
2022/03/03	10	30.00	0	0.00	29.95	10	1,782	0.56%
2022/03/02	16	30.10	3	30.10	30.15	13	1,816	0.72%
2022/03/01	18	30.12	4	30.28	30.05	14	1,838	0.76%
2022/02/25	0.1	29.70	1	29.60	29.55	-1	1,820	-0.05%
2022/02/24	303	29.68	2	29.60	29.45	301	1,850	16.26%	大買/鉅額交易
2022/02/23	3	30.05	0	0.00	29.90	3	1,868	0.16%
2022/02/22	3	29.85	1	29.65	29.95	2	1,908	0.10%
2022/02/21	0	0.00	3	30.10	30.05	-3	1,957	-0.15%
2022/02/18	1.1	30.06	9	30.05	30.15	-8	2,008	-0.40%
2022/02/17	10	29.95	3	29.87	29.95	7	2,144	0.33%
2022/02/15	0	0.00	10	29.25	29.35	-10	2,122	-0.47%
2022/02/14	1	29.25	0	0.00	29.25	1	2,127	0.05%
2022/02/10	0	0.00	5	29.65	29.65	-5	2,169	-0.23%
2022/02/09	15	29.67	0	0.00	29.75	15	2,200	0.68%
2022/01/26	2	29.08	3	29.20	29.10	-1	2,237	-0.04%
2022/01/25	2	29.10	41	29.15	29.05	-39	2,263	-1.72%
2022/01/24	1	29.00	1	29.30	29.35	0	2,248	0.00%
2022/01/21	4	29.44	2	29.40	29.45	2	2,236	0.09%
2022/01/17	0	0.00	1	29.75	29.70	-1	2,239	-0.04%
2022/01/14	1	29.70	3	29.98	29.80	-2	2,257	-0.09%
2022/01/13	1	29.95	2	30.00	30.15	-1	2,254	-0.04%
2022/01/12	6	29.65	23	29.83	29.70	-17	2,230	-0.76%
2022/01/11	8	30.08	0	0.00	29.95	8	2,228	0.36%
2022/01/10	4	30.44	154	30.84	30.40	-150	2,201	-6.81%	大賣/鉅額交易
2022/01/07	3	29.98	3.4	30.15	29.95	-0.4	2,108	-0.02%
2022/01/06	0	0.00	1	30.00	29.65	-1	2,037	-0.05%
2022/01/05	0	0.00	2	29.50	29.55	-2	1,997	-0.10%
2022/01/03	0	0.00	1	29.30	29.30	-1	1,983	-0.05%
2021/12/30	2.1	29.35	0	0.00	29.35	2.1	1,985	0.11%
2021/12/29	30	29.53	29	29.60	29.60	1	1,970	0.05%
2021/12/28	0.1	29.45	0	0.00	29.55	0.1	1,915	0.00%
2021/12/27	1	29.50	1	29.90	29.70	0	1,915	0.00%
2021/12/24	0	0.00	1	29.45	29.40	-1	1,908	-0.05%
2021/12/23	1	29.50	1	29.45	29.35	0	1,926	0.00%
2021/12/22	0	0.00	5.3	29.11	29.10	-5.3	1,931	-0.27%
2021/12/20	3	28.95	0	0.00	29.00	3	1,922	0.16%
2021/12/17	1	29.00	0	0.00	29.10	1	1,928	0.05%
2021/12/16	1	29.10	0	0.00	29.10	1	1,939	0.05%
2021/12/15	0	0.00	2	29.10	29.00	-2	1,959	-0.10%
2021/12/14	3	29.17	0	0.00	29.00	3	1,973	0.15%
2021/12/10	0	0.00	2	29.55	29.55	-2	1,999	-0.10%
2021/12/09	0.1	29.60	0	0.00	29.55	0.1	2,023	0.00%
2021/12/08	1	29.90	0	0.00	29.65	1	2,041	0.05%
2021/12/07	2	29.95	5	30.17	29.95	-3	2,038	-0.15%
2021/12/06	0	0.00	66	29.68	29.75	-66	2,040	-3.24%
2021/12/03	1	29.35	6.6	29.34	29.35	-5.6	2,068	-0.27%
2021/12/02	0.5	29.10	0	0.00	29.05	0.5	2,084	0.02%
2021/11/30	3.3	29.21	11	29.55	29.00	-7.7	2,148	-0.36%
2021/11/29	7.6	29.18	8	29.16	29.20	-0.4	2,151	-0.02%
2021/11/26	6	29.92	70	30.01	29.80	-64	2,116	-3.02%
2021/11/25	0	0.00	7	30.62	30.40	-7	2,090	-0.33%
2021/11/24	0	0.00	15.1	30.56	30.55	-15.1	2,070	-0.73%
2021/11/23	30	30.10	1	30.00	30.20	29	2,019	1.44%
2021/11/22	50	30.20	5	30.15	30.40	45	1,998	2.25%
2021/11/19	6.2	30.11	0	0.00	30.25	6.2	1,969	0.31%
2021/11/18	1	29.85	5	30.28	30.35	-4	1,928	-0.21%
2021/11/17	10	30.01	2	30.00	30.00	8	1,854	0.43%
2021/11/16	12	29.89	51	29.82	29.80	-39	1,794	-2.17%
2021/11/15	38	29.00	6	29.00	29.00	32	1,619	1.98%
2021/11/12	5	29.25	0.1	29.10	29.25	4.9	1,622	0.30%
2021/11/11	5	29.15	1	29.15	29.10	4	1,614	0.25%
2021/11/10	111	29.23	0	0.00	28.95	111	1,709	6.49%	大買/鉅額交易
2021/11/09	1	29.15	46	29.36	29.35	-45	1,728	-2.60%
2021/11/08	5	29.04	12	29.25	29.15	-7	1,715	-0.41%
2021/11/04	3	28.73	33	28.85	28.80	-30	1,755	-1.71%
2021/11/03	8	28.69	0	0.00	28.65	8	1,774	0.45%
2021/11/02	1	28.80	13	28.78	28.75	-12	1,772	-0.68%
2021/11/01	0.1	28.40	0	0.00	28.35	0.1	1,768	0.01%
2021/10/28	1	28.30	3	28.32	28.35	-2	1,912	-0.10%
2021/10/27	1	28.05	30	28.07	28.25	-29	2,126	-1.36%
2021/10/26	1	28.10	0	0.00	28.10	1	2,138	0.05%
2021/10/25	1	28.05	20	28.13	28.10	-19	2,173	-0.87%
2021/10/22	10	28.05	50	28.23	27.95	-40	2,200	-1.82%
2021/10/20	1	28.45	0	0.00	28.25	1	2,298	0.04%
2021/10/18	1	28.25	0	0.00	28.25	1	2,400	0.04%
2021/10/15	1	28.20	0	0.00	28.20	1	2,420	0.04%
2021/10/14	1	28.25	0	0.00	28.20	1	2,435	0.04%
2021/10/13	2	27.88	0	0.00	28.10	2	2,449	0.08%
2021/10/12	1	27.95	0	0.00	28.00	1	2,482	0.04%
2021/10/07	0	0.00	5	28.40	28.40	-5	2,513	-0.20%
2021/10/06	3	28.17	0	0.00	28.05	3	2,521	0.12%
2021/10/05	6	27.92	4	28.25	28.45	2	2,526	0.08%
2021/10/04	1	28.35	0.1	28.10	28.25	0.9	2,547	0.04%
2021/10/01	0	0.00	0.1	28.60	28.15	-0.1	2,552	0.00%
2021/09/30	1	28.20	0	0.00	28.60	1	2,560	0.04%
2021/09/29	3	28.00	0	0.00	28.10	3	2,558	0.12%
2021/09/27	9.5	28.31	5	28.50	28.10	4.5	2,578	0.18%
2021/09/24	2	28.28	1	28.40	28.20	1	2,599	0.04%
2021/09/23	3	28.27	0	0.00	28.35	3	2,616	0.11%
2021/09/22	2.1	27.90	0	0.00	28.25	2.1	2,650	0.08%
2021/09/15	3	28.00	0	0.00	28.10	3	2,938	0.10%
2021/09/13	1	27.20	0	0.00	27.35	1	3,292	0.03%
2021/09/10	1	27.45	0	0.00	27.55	1	3,380	0.03%
2021/09/09	5	27.29	0	0.00	27.30	5	3,434	0.15%
2021/09/08	11.1	27.58	0	0.00	27.40	11.1	3,401	0.32%
2021/09/07	4	27.96	0	0.00	27.90	4	3,370	0.12%
2021/09/06	13	28.39	2	28.55	28.10	11	3,378	0.33%
2021/09/03	43	28.64	0	0.00	28.65	43	3,337	1.29%
2021/09/02	1	28.90	3	29.00	28.90	-2	3,334	-0.06%
2021/09/01	1.1	29.01	50	29.13	29.00	-49	3,338	-1.47%
2021/08/30	2	28.95	60	28.95	29.00	-58	3,383	-1.71%
2021/08/27	30	29.10	8	29.09	29.10	22	3,501	0.63%
2021/08/26	0.1	29.10	0	0.00	29.10	0.1	3,738	0.00%
2021/08/25	1	29.05	0	0.00	29.15	1	3,738	0.03%
2021/08/24	1	29.20	1	29.30	29.30	0	3,733	0.00%
2021/08/23	0	0.00	4	29.30	29.15	-4	3,741	-0.11%
2021/08/20	4	28.88	0	0.00	28.90	4	3,751	0.11%
2021/08/19	4	28.99	48	29.12	28.95	-44	3,743	-1.18%
2021/08/18	23	28.87	14	28.98	29.45	9	3,722	0.24%
2021/08/17	18	29.55	4	29.65	29.30	14	3,701	0.38%
2021/08/16	35	30.10	25	29.96	29.45	10	3,687	0.27%
2021/08/13	5	30.27	0	0.00	30.20	5	3,583	0.14%
2021/08/11	6	30.18	0.3	30.37	29.95	5.7	3,535	0.16%
2021/08/10	2	30.00	2	30.15	30.20	0	3,511	0.00%
2021/08/09	4	29.65	6.2	30.19	30.00	-2.2	3,526	-0.06%
2021/08/06	4	29.65	0	0.00	29.80	4	3,516	0.11%
2021/08/05	4	29.59	27	29.55	29.70	-23	3,543	-0.65%
2021/08/04	10	29.97	44	30.08	29.85	-34	3,632	-0.94%
2021/08/03	15	30.55	1	30.40	30.50	14	3,618	0.39%
2021/08/02	6	30.73	54	30.56	30.90	-48	3,548	-1.35%
2021/07/30	2.2	29.88	0	0.00	29.80	2.2	3,339	0.06%
2021/07/29	1	29.90	1	29.95	30.00	0	3,343	0.00%
2021/07/28	6.3	29.56	3	29.72	29.80	3.3	3,342	0.10%
2021/07/27	9.5	29.90	53	29.97	30.00	-43.5	3,385	-1.29%
2021/07/26	23.1	30.05	139	29.91	29.85	-115.9	3,374	-3.43%	大賣/鉅額交易
2021/07/23	20.3	29.75	54	29.70	29.55	-33.7	3,343	-1.01%
2021/07/22	0	28.65	1	29.30	29.00	-1	3,339	-0.03%
2021/07/21	4	28.80	0	0.00	28.65	4	3,365	0.12%
2021/07/20	0	0.00	0	29.25	28.80	0	3,422	0.00%
2021/07/19	65	29.10	1	29.05	29.25	64	3,503	1.83%
2021/07/16	0	0.00	7	29.06	29.10	-7	3,742	-0.19%
2021/07/15	2	28.48	22	28.64	28.65	-20	3,764	-0.53%
2021/07/13	0.3	28.80	14	28.90	28.55	-13.7	4,110	-0.33%
2021/07/12	2	28.60	20	28.86	28.80	-18	4,147	-0.43%
2021/07/09	39	28.57	0	0.00	28.55	39	4,213	0.93%
2021/07/08	17	28.81	0	0.00	28.85	17	4,279	0.40%
2021/07/07	32	28.93	0	0.00	28.85	32	4,283	0.75%
2021/07/06	3	29.03	0	0.00	29.00	3	4,282	0.07%
2021/07/05	2	28.88	2	28.85	28.95	0	4,284	0.00%
2021/07/02	7	28.85	0	0.00	28.90	7	4,283	0.16%
2021/07/01	2	28.95	0	0.00	29.00	2	4,276	0.05%
2021/06/30	12	29.19	0	0.00	29.15	12	4,275	0.28%
2021/06/29	10	29.24	1	29.30	29.10	9	4,272	0.21%
2021/06/28	18	30.07	8	30.25	29.65	10	4,246	0.24%
2021/06/25	2	29.58	12.5	29.52	29.50	-10.5	4,015	-0.26%
2021/06/24	14	29.86	7	29.94	29.75	7	4,006	0.17%
2021/06/23	20.4	30.12	22	29.73	29.70	-1.6	3,958	-0.04%
2021/06/22	21	30.07	21	30.08	29.85	0	3,860	0.00%
2021/06/21	6.2	29.44	18	29.73	29.55	-11.8	3,570	-0.33%
2021/06/18	65	29.31	45.4	29.17	29.20	19.6	3,472	0.57%
2021/06/17	32	28.71	23	28.78	28.85	9	3,433	0.26%
2021/06/16	0	0.00	15	28.82	28.50	-15	3,456	-0.43%
2021/06/15	59	28.52	383	28.48	28.60	-324	3,456	-9.37%	大賣/鉅額交易
2021/06/11	5	28.77	1	28.85	28.75	4	3,427	0.12%
2021/06/10	7.1	28.89	0	0.00	28.80	7.1	3,441	0.21%
2021/06/09	0.6	29.07	0	0.00	29.20	0.6	3,429	0.02%
2021/06/08	0	0.00	19	29.01	29.00	-19	3,430	-0.55%
2021/06/07	7.4	28.86	4	28.65	29.00	3.4	3,438	0.10%
2021/06/04	29.4	29.48	94	29.75	29.30	-64.6	3,439	-1.88%
2021/06/03	24	29.63	14.7	29.20	29.90	9.3	3,338	0.28%
2021/06/02	4.1	27.92	1	28.20	27.90	3.1	3,139	0.10%
2021/06/01	3	27.83	0	0.00	27.85	3	3,156	0.10%
2021/05/28	0	0.00	1	27.60	27.65	-1	3,238	-0.03%
2021/05/27	1	27.25	0	0.00	27.20	1	3,418	0.03%
2021/05/26	3	27.45	0	0.00	27.35	3	3,696	0.08%
2021/05/25	10	27.50	0	0.00	27.45	10	3,897	0.26%
2021/05/24	0	0.00	6	27.33	27.40	-6	3,920	-0.15%
2021/05/21	1	26.80	1	27.00	26.90	0	3,944	0.00%
2021/05/19	2	26.68	0	0.00	26.85	2	3,980	0.05%
2021/05/18	3	26.50	0	0.00	26.85	3	3,980	0.08%
2021/05/17	13	25.83	0	0.00	25.60	13	3,973	0.33%
2021/05/14	1.1	26.68	4	26.55	26.60	-2.9	3,929	-0.07%
2021/05/13	4	25.98	12	25.83	26.35	-8	3,904	-0.20%
2021/05/12	16	26.88	27	27.12	26.50	-11	3,863	-0.28%
2021/05/11	11	28.10	0	0.00	28.00	11	3,754	0.29%
2021/05/10	33	28.60	71	28.65	28.70	-38	3,714	-1.02%
2021/05/07	6	28.60	0	0.00	28.60	6	3,706	0.16%
2021/05/06	2	28.68	3	28.30	28.40	-1	3,709	-0.03%
2021/05/05	11	28.49	0	0.00	28.40	11	3,687	0.30%
2021/05/04	10	28.69	82	28.72	28.50	-72	3,672	-1.96%
2021/05/03	36	29.83	1.5	29.67	29.55	34.5	3,600	0.96%
2021/04/29	81	30.24	11	30.19	30.05	70	3,610	1.94%
2021/04/28	27	29.91	21	29.90	30.00	6	3,573	0.17%
2021/04/27	164	30.45	5	30.66	30.30	159	3,541	4.49%	大買/鉅額交易
2021/04/26	12	30.59	10	30.84	30.75	2	3,499	0.06%
2021/04/23	13	30.76	4	30.76	30.70	9	3,442	0.26%
2021/04/22	7	30.86	17	31.07	30.50	-10	3,378	-0.30%
2021/04/21	5	30.26	19	30.41	30.30	-14	3,153	-0.44%
2021/04/20	15	30.61	2	30.90	30.45	13	3,118	0.42%
2021/04/19	76	30.68	16.5	30.85	31.10	59.5	3,048	1.95%
2021/04/16	0	0.00	12	29.74	29.75	-12	2,815	-0.43%
2021/04/15	29	29.51	6	29.59	29.55	23	2,786	0.83%
2021/04/14	3	29.43	6	29.27	29.20	-3	2,739	-0.11%
2021/04/13	4	28.79	3	28.78	28.75	1	2,694	0.04%
2021/04/12	1.1	28.80	0.4	28.85	28.80	0.7	2,694	0.03%
2021/04/08	10	29.05	17	29.00	29.00	-7	2,760	-0.25%
2021/04/07	0	0.00	1	29.10	29.05	-1	2,756	-0.04%
2021/04/06	0	0.00	1	28.90	28.95	-1	2,763	-0.04%
2021/04/01	1	28.80	0	0.00	28.80	1	2,767	0.04%
2021/03/31	2	28.88	0	0.00	28.85	2	2,749	0.07%
2021/03/30	2	28.98	1	29.20	29.05	1	2,743	0.04%
2021/03/29	0	0.00	2	29.30	29.15	-2	2,731	-0.07%
2021/03/26	2	29.28	2	29.25	29.30	0	2,761	0.00%
2021/03/25	0.3	29.40	0	0.00	29.20	0.3	2,842	0.01%
2021/03/23	1	29.05	0	0.00	29.10	1	2,893	0.03%
2021/03/22	1	29.00	29	28.97	29.00	-28	2,929	-0.96%
2021/03/19	3	29.08	3	28.95	29.05	0	2,901	0.00%
2021/03/18	1	29.25	3	29.40	29.25	-2	2,874	-0.07%
2021/03/17	0	0.00	3	29.30	29.30	-3	2,872	-0.10%
2021/03/16	15	29.51	0	0.00	29.30	15	2,877	0.52%
2021/03/15	12	29.44	1	29.45	29.50	11	2,873	0.38%
2021/03/12	8	29.09	0	0.00	29.10	8	2,869	0.28%
2021/03/11	0	0.00	4	29.30	29.30	-4	2,870	-0.14%
2021/03/10	4	29.46	2	29.35	29.35	2	2,877	0.07%
2021/03/09	4	29.73	0	0.00	29.75	4	2,850	0.14%
2021/03/08	6	29.90	12	30.13	29.95	-6	2,837	-0.21%
2021/03/05	1	29.90	0	0.00	29.75	1	2,814	0.04%
2021/03/04	5	29.93	3	29.72	30.00	2	2,795	0.07%
2021/03/03	13	29.72	4	29.79	29.70	9	2,756	0.33%
2021/03/02	66	30.01	52	30.25	29.70	14	2,725	0.51%
2021/02/26	12	30.07	23.2	30.03	30.30	-11.2	2,564	-0.44%
2021/02/25	28	29.21	47	29.49	29.55	-19	2,295	-0.83%
2021/02/24	54	28.54	2	28.35	28.35	52	2,119	2.45%
2021/02/23	20	28.25	1	28.40	28.60	19	2,105	0.90%
2021/02/19	3.3	27.85	0	0.00	27.85	3.3	2,109	0.16%
2021/02/18	30	27.75	0	0.00	27.80	30	2,106	1.43%
2021/02/17	32	27.50	32	27.69	27.70	0	2,104	0.00%
2021/02/05	2	27.40	1	27.45	27.40	1	2,085	0.05%
2021/02/04	0	0.00	29	27.54	27.40	-29	2,090	-1.39%
2021/02/03	24	27.26	1	27.30	27.25	23	2,108	1.09%
2021/02/02	32	27.15	0	0.00	27.15	32	2,155	1.49%
2021/02/01	2	27.10	0	0.00	27.10	2	2,153	0.09%
2021/01/29	2	27.25	0	0.00	27.15	2	2,150	0.09%
2021/01/28	0	0.00	1	27.35	27.35	-1	2,133	-0.05%
2021/01/25	0	0.00	14	28.00	27.95	-14	2,114	-0.66%
2021/01/22	2	28.25	0	0.00	28.20	2	2,125	0.09%
2021/01/21	0	0.00	1	27.50	27.55	-1	2,086	-0.05%
2021/01/20	2	27.35	0	0.00	27.25	2	2,085	0.10%
2021/01/19	4	27.76	1.1	28.08	27.60	2.9	2,053	0.14%
2021/01/18	13.2	27.56	0	0.00	27.60	13.2	2,051	0.64%
2021/01/15	3	27.85	0	0.00	27.90	3	2,036	0.15%
2021/01/14	4	28.03	1	28.05	28.05	3	2,011	0.15%
2021/01/13	1	28.15	1.3	28.14	28.20	-0.3	1,986	-0.01%
2021/01/12	6.2	28.25	0	0.00	28.10	6.2	1,963	0.31%
2021/01/11	0	0.00	6	28.80	28.70	-6	1,924	-0.31%
2021/01/08	1	28.65	7	28.84	28.70	-6	1,908	-0.31%
2021/01/07	0	28.70	7	28.59	28.70	-7	1,893	-0.37%
2021/01/06	3	28.93	2	29.15	28.85	1	1,869	0.05%
2021/01/05	11	29.35	0	0.00	29.15	11	1,829	0.60%
2021/01/04	8	29.59	4	29.63	29.45	4	1,815	0.22%
2020/12/31	0	0.00	14	28.97	29.00	-14	1,728	-0.81%
2020/12/29	10	29.25	2	29.00	29.05	8	1,703	0.47%
2020/12/28	3	28.92	2	28.90	28.95	1	1,684	0.06%
2020/12/25	1	28.55	0	0.00	28.60	1	1,654	0.06%
2020/12/23	1	28.50	0	0.00	28.70	1	1,647	0.06%
2020/12/22	4	28.78	10	28.45	28.40	-6	1,671	-0.36%
2020/12/21	5	29.35	26	29.50	29.45	-21	1,672	-1.26%
2020/12/18	5	29.20	0	0.00	29.10	5	1,601	0.31%
2020/12/17	0	0.00	6	28.60	28.60	-6	1,561	-0.38%
2020/12/16	5.3	28.76	2	28.70	28.85	3.3	1,580	0.21%
2020/12/15	11	28.33	3	28.40	28.20	8	1,545	0.52%
2020/12/14	0	0.00	10	28.30	28.30	-10	1,557	-0.64%
2020/12/11	2	28.13	0	0.00	28.05	2	1,567	0.13%
2020/12/10	1	28.35	0	0.00	28.25	1	1,562	0.06%
2020/12/09	1	28.50	4	28.52	28.60	-3	1,578	-0.19%
2020/12/08	5	28.73	0	0.00	28.60	5	1,590	0.31%
2020/12/07	16	28.82	0	0.00	28.85	16	1,616	0.99%
2020/12/04	4	28.90	1	28.95	29.10	3	1,630	0.18%
2020/12/03	0	0.00	1	28.65	28.75	-1	1,629	-0.06%
2020/12/02	5	28.38	1	28.30	28.45	4	1,667	0.24%
2020/12/01	1	28.60	3	28.50	28.55	-2	1,732	-0.12%
2020/11/27	0	0.00	1	28.85	28.95	-1	1,888	-0.05%
2020/11/26	2	28.80	0	0.00	28.70	2	2,209	0.09%
2020/11/25	2	29.00	2	29.00	29.00	0	2,846	0.00%
2020/11/24	2	28.63	0	0.00	28.60	2	2,891	0.07%
2020/11/23	4	28.76	2	28.85	28.80	2	2,901	0.07%
2020/11/19	13	28.99	6	28.84	29.00	7	2,900	0.24%
2020/11/18	1	28.65	2	28.70	28.60	-1	2,895	-0.03%
2020/11/17	0	0.00	1	28.55	28.55	-1	2,894	-0.03%
2020/11/16	0	0.00	7	28.49	28.45	-7	2,965	-0.24%
2020/11/11	1	28.25	0.2	28.25	28.55	0.9	3,143	0.03%
2020/11/10	2	28.40	3	28.50	28.30	-1	3,128	-0.03%
2020/11/04	3	27.78	0	0.00	27.80	3	3,165	0.09%
2020/11/02	3	27.80	0	0.00	27.75	3	3,208	0.09%
2020/10/30	1	27.30	2	27.28	27.40	-1	3,214	-0.03%
2020/10/29	1	27.30	0	0.00	27.30	1	3,212	0.03%
2020/10/22	0	0.00	3	27.90	27.95	-3	3,257	-0.09%
2020/10/21	0	0.00	1	28.05	28.05	-1	3,295	-0.03%
2020/10/16	1	28.15	0	0.00	28.10	1	3,313	0.03%
2020/10/15	1	28.05	2	28.20	28.05	-1	3,327	-0.03%
2020/10/14	0	0.00	2	28.20	28.20	-2	3,321	-0.06%
2020/10/13	4	28.25	1	28.15	28.20	3	3,337	0.09%
2020/10/12	3	28.45	2	28.60	28.45	1	3,364	0.03%
2020/10/06	1	28.75	0	0.00	28.80	1	3,418	0.03%
2020/10/05	1	28.40	0	0.00	28.65	1	3,470	0.03%
2020/09/30	3	28.45	0	0.00	28.35	3	3,523	0.09%
2020/09/25	7	28.08	0	0.00	28.00	7	3,669	0.19%
2020/09/24	2	28.55	0	0.00	28.05	2	3,668	0.05%
2020/09/23	1	29.05	4	29.34	29.00	-3	3,634	-0.08%
2020/09/22	11	29.39	0	0.00	29.30	11	3,629	0.30%
2020/09/18	0	0.00	3	29.80	29.80	-3	3,612	-0.08%
2020/09/15	3	29.48	0	0.00	29.55	3	3,759	0.08%
2020/09/14	1	29.35	77	29.30	29.40	-76	3,766	-2.02%
2020/09/11	0	0.00	4	29.65	29.70	-4	3,746	-0.11%
2020/09/10	1	29.95	2	29.85	29.85	-1	3,733	-0.03%
2020/09/09	1	30.00	0	0.00	30.00	1	3,708	0.03%
2020/09/08	23	30.22	114	30.32	30.25	-91	3,685	-2.47%	大賣/
2020/09/07	0	0.00	1	30.45	30.40	-1	3,680	-0.03%
2020/09/04	88	30.33	11	30.26	30.25	77	3,677	2.09%
2020/09/03	26	30.65	2	30.98	30.65	24	3,632	0.66%
2020/09/02	53	30.70	30	30.67	30.85	23	3,597	0.64%
2020/09/01	52	31.37	37	31.93	31.20	15	3,539	0.42%
2020/08/31	34	31.84	54	31.25	32.00	-20	3,278	-0.61%
2020/08/28	0	0.00	3	28.97	29.10	-3	2,640	-0.11%
2020/08/27	5	28.48	1	28.65	28.70	4	2,584	0.15%
2020/08/26	0	0.00	2	28.73	28.70	-2	2,581	-0.08%
2020/08/25	2	28.53	0	0.00	28.35	2	2,588	0.08%
2020/08/24	7	28.64	8	28.71	28.55	-1	2,583	-0.04%
2020/08/21	0	0.00	1	28.00	28.05	-1	2,607	-0.04%
2020/08/20	5	27.99	22	27.83	27.75	-17	2,621	-0.65%
2020/08/19	55	29.04	14	29.00	28.85	41	2,558	1.60%
2020/08/18	13	28.18	0	0.00	28.10	13	2,486	0.52%
2020/08/17	15	28.47	13	28.62	28.40	2	2,503	0.08%
2020/08/13	1	27.35	0	0.00	27.40	1	2,518	0.04%
2020/08/12	8	27.39	17	27.40	27.40	-9	2,542	-0.35%
2020/08/11	0	0.00	34	27.46	27.30	-34	2,533	-1.34%
2020/08/10	1	27.05	90	27.18	27.20	-89	2,519	-3.53%
2020/08/07	2	26.90	0	0.00	26.70	2	2,500	0.08%
2020/08/06	2	26.98	0	0.00	26.95	2	2,485	0.08%
2020/08/05	22	27.00	5	27.00	26.95	17	2,485	0.68%
2020/08/03	0	0.00	23	27.07	27.60	-23	2,528	-0.91%
2020/07/31	1	26.65	0	0.00	26.65	1	2,524	0.04%
2020/07/30	6	26.75	0	0.00	26.75	6	2,535	0.24%
2020/07/29	2	26.78	22	26.90	26.90	-20	2,571	-0.78%
2020/07/28	23	26.55	2	26.65	26.55	21	2,579	0.81%
2020/07/27	8	27.06	0	0.00	26.95	8	2,591	0.31%
2020/07/24	2	27.88	0	0.00	27.65	2	2,582	0.08%
2020/07/23	7	28.04	0	0.00	28.00	7	2,587	0.27%
2020/07/22	17	28.29	23	28.31	28.10	-6	2,608	-0.23%
2020/07/21	7	27.85	0	0.00	27.85	7	2,594	0.27%
2020/07/20	0	0.00	6	27.95	27.90	-6	2,589	-0.23%
2020/07/17	1	28.00	1	28.00	28.00	0	2,608	0.00%
2020/07/16	0	0.00	16	28.19	28.20	-16	2,620	-0.61%
2020/07/14	3	27.75	0	0.00	27.60	3	2,611	0.11%
2020/07/13	6	27.88	0	0.00	27.80	6	2,631	0.23%
2020/07/10	4	28.08	0	0.00	27.80	4	2,631	0.15%
2020/07/09	4	28.74	0	0.00	28.65	4	2,602	0.15%
2020/07/08	16.2	29.55	17	29.75	29.75	-0.9	2,560	-0.03%
2020/07/07	5	29.55	1	29.90	29.65	4	2,497	0.16%
2020/07/06	48	29.65	0	0.00	29.65	48	2,490	1.93%
2020/07/03	21	29.75	0	0.00	29.70	21	2,479	0.85%
2020/07/02	0	0.00	2	29.95	29.90	-2	2,469	-0.08%
2020/07/01	15	29.80	1	29.80	29.80	14	2,481	0.56%
2020/06/30	1	29.80	0	0.00	29.80	1	2,486	0.04%
2020/06/29	8	29.68	0	0.00	29.75	8	2,486	0.32%
2020/06/24	6.7	29.98	0	0.00	29.95	6.7	2,482	0.27%
2020/06/23	2.7	30.43	18	30.06	30.35	-15.4	2,480	-0.62%
2020/06/22	1	29.80	12	29.91	29.75	-11	2,427	-0.45%
2020/06/19	10	29.30	3	29.83	29.55	7	2,429	0.29%
2020/06/18	39	29.34	1	29.30	29.30	38	2,450	1.55%
2020/06/17	4	29.60	2	29.50	29.40	2	2,464	0.08%
2020/06/15	0	0.00	1	29.25	29.15	-1	2,623	-0.04%
2020/06/12	0	0.00	5	28.92	29.10	-5	2,646	-0.19%
2020/06/11	3	29.77	3	30.02	29.25	0	2,687	0.00%
2020/06/10	3	29.87	0	0.00	29.85	3	2,692	0.11%
2020/06/09	12	29.90	5	30.30	29.80	7	2,762	0.25%
2020/06/08	3	30.60	0	0.00	30.30	3	2,787	0.11%
2020/06/05	8	30.24	4	30.33	30.20	4	2,759	0.14%
2020/06/04	3	29.62	0	0.00	29.55	3	2,757	0.11%
2020/06/03	0	0.00	3	29.60	29.60	-3	2,854	-0.11%
2020/06/02	2	29.38	0	0.00	29.50	2	2,856	0.07%
2020/06/01	1	29.80	1	29.60	29.50	0	2,846	0.00%
2020/05/29	6	29.10	1	29.20	29.30	5	2,836	0.18%
2020/05/28	3	29.70	0	0.00	29.10	3	2,835	0.11%
2020/05/27	1	28.75	2	28.80	29.00	-1	2,813	-0.04%
2020/05/26	0	0.00	2	28.75	28.65	-2	2,840	-0.07%
2020/05/25	4	28.38	2	28.60	28.45	2	2,852	0.07%
2020/05/22	4	28.60	0	0.00	28.55	4	2,906	0.14%
2020/05/21	4	29.11	9	29.12	29.05	-5	2,963	-0.17%
2020/05/20	10	28.30	12	28.11	28.05	-2	2,890	-0.07%
2020/05/19	0	0.00	6	28.19	28.40	-6	2,895	-0.21%
2020/05/18	1	27.70	1	27.75	27.75	0	2,885	0.00%
2020/05/15	1	27.30	0	0.00	27.40	1	2,887	0.03%
2020/05/14	11	27.60	0	0.00	27.50	11	2,904	0.38%
2020/05/13	10	27.40	0	0.00	27.85	10	2,911	0.34%
2020/05/12	4	27.53	0	0.00	27.60	4	2,909	0.14%
2020/05/11	6.2	27.65	0	0.00	27.70	6.2	2,942	0.21%
2020/05/08	1	27.95	5	27.95	27.95	-4	2,915	-0.14%
2020/05/07	4	28.08	0	0.00	28.05	4	2,921	0.14%
2020/05/06	6	28.28	0	0.00	28.15	6	2,952	0.20%
2020/05/05	2	28.13	13	28.33	28.70	-11	2,967	-0.37%
2020/05/04	2.7	28.11	14	28.06	28.05	-11.3	2,969	-0.38%
2020/04/30	5	28.50	3	28.50	28.70	2	3,020	0.07%
2020/04/29	11	28.00	2	28.00	28.05	9	3,066	0.29%
2020/04/28	2	27.73	5	28.00	27.85	-3	3,121	-0.10%
2020/04/27	1	27.00	12	27.38	27.65	-11	3,276	-0.34%
2020/04/23	3	26.83	1	27.00	26.85	2	3,370	0.06%
2020/04/22	6	26.83	0	0.00	26.90	6	3,396	0.18%
2020/04/21	305	27.40	2	27.43	27.25	303	3,449	8.78%	大買/鉅額交易
2020/04/17	1	27.75	11	27.98	27.75	-10	4,042	-0.25%
2020/04/16	7	27.55	0	27.80	27.65	7	4,198	0.17%
2020/04/15	0	0.00	3	28.47	28.40	-3	4,255	-0.07%
2020/04/13	3	27.65	1	27.55	27.65	2	4,434	0.05%
2020/04/10	0	0.00	2	27.70	27.70	-2	4,619	-0.04%
2020/04/09	1	28.05	0	0.00	27.95	1	4,817	0.02%
2020/04/08	3	27.67	1	27.05	27.80	2	5,048	0.04%
2020/04/07	0	0.00	2	26.88	26.85	-2	5,648	-0.04%
2020/04/06	2	26.50	0	0.00	26.35	2	5,799	0.03%
2020/04/01	61	26.50	0	0.00	26.65	61	5,870	1.04%
2020/03/31	3	26.73	0	0.00	26.65	3	5,923	0.05%
2020/03/27	1	26.60	8	26.95	26.65	-7	6,254	-0.11%
2020/03/26	3	26.58	0	0.00	26.55	3	6,567	0.05%
2020/03/25	0	0.00	7	26.78	26.50	-7	6,557	-0.11%
2020/03/24	9	26.26	1	26.25	26.10	8	6,581	0.12%
2020/03/23	10	25.90	0	0.00	26.00	10	6,688	0.15%
2020/03/20	6	27.17	14	27.29	26.95	-8	6,707	-0.12%
2020/03/19	8	25.62	23	26.41	26.50	-15	6,654	-0.23%
2020/03/18	1	26.80	29	26.80	26.80	-28	6,527	-0.43%
2020/03/17	27	26.90	7	26.85	26.95	20	6,497	0.31%
2020/03/16	1	27.65	25	27.82	27.45	-24	6,435	-0.37%
2020/03/13	27	27.37	5.5	27.27	27.65	21.5	6,381	0.34%
2020/03/12	3	28.78	25	29.00	28.80	-22	6,274	-0.35%
2020/03/11	1	29.50	0	0.00	29.55	1	6,208	0.02%
2020/03/10	2	29.23	1	29.40	29.45	1	6,207	0.02%
2020/03/09	7	30.14	3	30.45	29.70	4	6,162	0.06%
2020/03/06	1	30.90	0	0.00	30.90	1	6,071	0.02%
2020/03/05	1	31.15	0	0.00	31.15	1	6,069	0.02%
2020/03/02	1	31.00	0	0.00	31.00	1	6,044	0.02%
2020/02/27	7	31.49	2	31.50	31.35	5	5,990	0.08%
2020/02/26	2	31.40	0	0.00	31.70	2	5,938	0.03%
2020/02/25	5	31.44	2	31.30	31.55	3	5,905	0.05%
2020/02/24	16	32.06	2	32.03	31.85	14	5,835	0.24%
2020/02/21	3	32.60	6	32.62	32.60	-3	5,738	-0.05%
2020/02/20	1	32.70	0	0.00	32.75	1	5,715	0.02%
2020/02/19	2	33.00	1	33.00	32.95	1	5,686	0.02%
2020/02/18	2	32.60	0	0.00	32.65	2	5,659	0.04%
2020/02/17	11	32.64	1	32.65	32.60	10	5,649	0.18%
2020/02/14	1	32.90	1	32.90	32.90	0	5,617	0.00%
2020/02/13	0	0.00	1	32.95	32.95	-1	5,599	-0.02%
2020/02/12	27	33.05	1	33.00	32.85	26	5,596	0.46%
2020/02/11	1	33.00	7	33.00	32.95	-6	5,543	-0.11%
2020/02/10	6	32.58	1	32.60	32.65	5	5,518	0.09%
2020/02/07	12	33.15	10	33.00	33.00	2	5,487	0.04%
2020/02/05	2	33.33	2	33.30	33.30	0	5,406	0.00%
2020/02/04	0	0.00	2	33.78	33.55	-2	5,351	-0.04%
2020/02/03	10	32.82	3	32.47	33.05	7	5,279	0.13%
2020/01/31	7	33.79	2	33.80	33.75	5	5,190	0.10%
2020/01/30	9	33.44	8	33.49	33.30	1	5,112	0.02%
2020/01/20	6	34.91	2	34.90	34.95	4	4,941	0.08%
2020/01/17	2	34.90	9	34.80	34.75	-7	4,869	-0.14%
2020/01/16	0	0.00	1	34.80	34.75	-1	4,822	-0.02%
2020/01/15	3	34.87	2	34.55	34.60	1	4,798	0.02%
2020/01/14	6	34.55	8	34.52	34.45	-2	4,731	-0.04%
2020/01/13	22	35.44	18.9	35.67	34.75	3.1	4,620	0.07%
2020/01/10	2	34.83	5	34.70	34.75	-3	4,117	-0.07%
2020/01/09	2	34.50	0	0.00	34.30	2	3,935	0.05%
2020/01/08	8	34.64	4	34.55	34.30	4	3,847	0.10%
2020/01/07	7	34.86	1	34.80	34.75	6	3,711	0.16%
2020/01/06	18	35.22	2	34.90	35.00	16	3,631	0.44%
2020/01/03	14	35.01	9	35.07	35.05	5	3,437	0.14%
2020/01/02	12.5	35.66	13	35.61	35.85	-0.5	3,225	-0.02%
2019/12/31	34.7	35.17	53	34.92	35.90	-18.3	2,963	-0.62%
2019/12/30	17	33.40	11	33.52	33.50	6	2,327	0.26%
2019/12/27	6	32.59	55	33.00	32.50	-49	2,156	-2.27%
2019/12/26	7	33.10	0	0.00	32.85	7	2,051	0.34%
2019/12/25	63	33.17	0	0.00	32.90	63	1,984	3.18%
2019/12/24	20	33.19	22	33.38	32.95	-2	1,895	-0.11%
2019/12/23	21	33.00	111	32.80	33.10	-90	1,654	-5.44%	大賣/
2019/12/20	12	31.58	0	0.00	31.60	12	1,312	0.91%
2019/12/19	32	31.65	0	0.00	31.50	32	1,299	2.46%
2019/12/18	44	32.58	24	32.25	32.10	20	1,240	1.61%
2019/12/17	3	31.68	2	31.80	31.60	1	1,091	0.09%
2019/12/16	2	31.18	0	0.00	31.30	2	1,044	0.19%
2019/12/13	10	31.15	0	0.00	31.20	10	1,050	0.95%
2019/12/12	2	31.10	0	0.00	31.15	2	1,042	0.19%
2019/12/11	0	0.00	2	31.20	31.15	-2	1,060	-0.19%
2019/12/10	3	31.27	0	0.00	31.25	3	1,053	0.28%
2019/12/09	1	31.25	0	0.00	31.45	1	1,057	0.09%
2019/12/05	0	0.00	2	31.20	31.20	-2	1,056	-0.19%
2019/12/03	4	31.41	2	31.33	31.35	2	1,010	0.20%
2019/12/02	1	31.65	0	0.00	31.60	1	976	0.10%
2019/11/29	2	31.65	25	31.80	31.80	-23	953	-2.41%
2019/11/26	0.2	31.80	0	0.00	31.80	0.2	975	0.02%
2019/11/22	0	0.00	1	31.75	31.80	-1	971	-0.10%
2019/11/12	8	31.86	0	0.00	31.85	8	1,086	0.74%
2019/11/11	1	31.65	3	31.60	31.80	-2	1,098	-0.18%
2019/11/08	3	31.78	0	0.00	31.80	3	1,093	0.27%
2019/11/07	5	31.77	2.1	31.87	31.75	2.9	1,119	0.26%
2019/11/05	5	31.93	0	0.00	31.85	5	1,117	0.45%
2019/11/04	4	31.95	20	31.90	31.95	-16	1,125	-1.42%
2019/11/01	0	0.00	1	31.75	31.70	-1	1,124	-0.09%
2019/10/29	1	31.65	1	31.70	31.70	0	1,141	0.00%
2019/10/28	0	0.00	2	31.75	31.80	-2	1,133	-0.18%
2019/10/25	0	0.00	3	31.55	31.60	-3	1,154	-0.26%
2019/10/24	2	31.58	0	0.00	31.60	2	1,162	0.17%
2019/10/23	5	31.40	2	31.50	31.55	3	1,186	0.25%
2019/10/22	1	31.50	0	0.00	31.55	1	1,186	0.08%
2019/10/21	20	31.55	2	31.55	31.50	18	1,205	1.49%
2019/10/18	1	31.65	0	0.00	31.50	1	1,196	0.08%
2019/10/14	11	31.73	23	31.65	31.70	-12	1,180	-1.02%
2019/10/09	1	31.65	0	0.00	31.75	1	1,174	0.09%
2019/10/07	9	32.29	0	0.00	32.20	9	1,184	0.76%
2019/10/03	10	31.75	0	0.00	32.05	10	1,267	0.79%
2019/10/02	1	31.90	0	0.00	32.05	1	1,349	0.07%
2019/10/01	1	32.25	37	32.28	32.15	-36	1,398	-2.57%
2019/09/27	2	32.23	0	0.00	32.25	2	1,427	0.14%
2019/09/26	3	32.90	0	0.00	32.70	3	1,471	0.20%
2019/09/25	2	32.43	5	32.55	32.65	-3	1,560	-0.19%
2019/09/24	30	32.54	12	32.38	32.55	18	1,585	1.14%
2019/09/23	1	32.10	10	32.30	32.25	-9	1,590	-0.57%
2019/09/20	5	31.90	12	31.99	32.05	-7	1,633	-0.43%
2019/09/19	0	0.00	10	32.05	31.90	-10	1,692	-0.59%
2019/09/18	2	31.85	4	32.00	32.00	-2	1,714	-0.12%
2019/09/17	12	31.65	1	31.60	31.75	11	1,736	0.63%
2019/09/16	20	31.65	0	0.00	31.50	20	1,757	1.14%
2019/09/11	0	0.00	4	31.80	31.75	-4	1,782	-0.22%
2019/09/10	3	31.88	0	0.00	31.90	3	1,792	0.17%
2019/09/09	10	31.85	0	0.00	31.95	10	1,794	0.56%
2019/09/03	1	32.15	0	0.00	31.95	1	1,865	0.05%
2019/09/02	0	0.00	0	32.15	32.20	0	1,906	0.00%
2019/08/30	1	31.85	2	32.00	31.45	-1	1,938	-0.05%
2019/08/26	0	0.00	1	32.15	32.30	-1	1,999	-0.05%
2019/08/23	2	32.50	0	0.00	32.45	2	2,056	0.10%
2019/08/21	10	32.95	11	33.19	32.85	-1	2,064	-0.05%
2019/08/19	65	32.47	21	32.31	32.65	44	2,036	2.16%
2019/08/16	41	32.06	0.2	31.90	31.90	40.8	2,011	2.03%
2019/08/15	1	31.40	1	31.35	31.40	0	2,002	0.00%
2019/08/13	0	0.00	3	31.80	31.80	-3	1,983	-0.15%
2019/08/07	1	31.50	0	0.00	31.60	1	1,970	0.05%
2019/08/06	1	31.10	0	0.00	31.40	1	1,991	0.05%
2019/08/05	0	0.00	3	31.65	31.70	-3	1,979	-0.15%
2019/08/02	0	0.00	2	31.90	31.75	-2	1,987	-0.10%
2019/08/01	0	0.00	1	32.00	31.95	-1	1,989	-0.05%
2019/07/31	0	0.00	2	32.00	31.95	-2	1,996	-0.10%
2019/07/29	23	32.01	0	0.00	32.10	23	2,000	1.15%
2019/07/26	2	31.75	0	0.00	32.00	2	1,976	0.10%
2019/07/25	4	32.03	0	0.00	31.95	4	1,970	0.20%
2019/07/23	3	32.40	0	0.00	32.30	3	1,932	0.16%
2019/07/17	2	32.80	2	32.75	32.85	0	1,946	0.00%
2019/07/15	1	32.80	2	33.00	32.75	-1	1,940	-0.05%
2019/07/12	0	0.00	1	33.15	33.15	-1	1,949	-0.05%
2019/07/11	1	32.95	2.1	33.00	33.00	-1.1	1,964	-0.06%
2019/07/10	1	32.80	7	32.80	32.80	-6	1,982	-0.30%
2019/07/09	8	33.26	10	33.45	33.30	-2	1,992	-0.10%
2019/07/08	10	34.25	0	0.00	34.40	10	1,968	0.51%
2019/07/04	0	0.00	2	34.03	34.10	-2	1,863	-0.11%
2019/07/03	1	33.65	0	0.00	33.90	1	1,872	0.05%
2019/07/02	42	34.08	37	34.43	33.60	5	1,844	0.27%
2019/07/01	32	34.15	7	34.11	34.20	25	1,738	1.44%
2019/06/28	3	33.87	2	34.10	33.80	1	1,710	0.06%
2019/06/27	9	33.99	31	33.94	33.90	-22	1,692	-1.30%
2019/06/26	0	0.00	6.1	33.78	33.80	-6.1	1,668	-0.37%
2019/06/25	0	0.00	1	33.20	33.40	-1	1,613	-0.06%
2019/06/24	3	33.37	0	0.00	33.40	3	1,592	0.19%
2019/06/21	1	33.35	0	0.00	33.10	1	1,570	0.06%
2019/06/19	10	32.92	48	32.87	33.05	-38	1,571	-2.42%
2019/06/18	9	32.95	0	0.00	32.90	9	1,567	0.57%
2019/06/17	1	32.60	2	32.78	32.75	-1	1,585	-0.06%
2019/06/14	0	0.00	5	32.75	32.60	-5	1,616	-0.31%
2019/06/13	0	0.00	2	32.55	32.60	-2	1,640	-0.12%
2019/06/12	1	32.75	3	32.85	32.45	-2	1,662	-0.12%
2019/06/11	25	32.88	21	33.48	32.55	4	1,710	0.23%
2019/06/10	7	33.39	5	33.56	33.45	2	1,780	0.11%
2019/06/06	0	0.00	26	33.05	33.10	-26	1,773	-1.47%
2019/06/04	11	32.55	10	32.75	32.70	1	1,764	0.06%
2019/06/03	26	32.31	1	32.70	32.65	25	1,787	1.40%
2019/05/31	3	32.67	5	32.69	32.45	-2	1,813	-0.11%
2019/05/30	1	32.55	32	32.14	32.55	-31	1,776	-1.75%
2019/05/29	1.2	31.94	0	0.00	31.90	1.2	1,729	0.07%
2019/05/28	0.7	31.80	0	0.00	31.75	0.7	1,740	0.04%
2019/05/27	0	0.00	1	31.70	31.80	-1	1,753	-0.06%
2019/05/20	3	31.60	0	0.00	31.50	3	1,803	0.17%
2019/05/17	21	31.33	0	0.00	31.55	21	1,818	1.15%
2019/05/14	2	30.33	1	30.30	30.35	1	1,859	0.05%
2019/05/09	12	31.05	0	0.00	30.65	12	1,928	0.62%
2019/05/08	3	31.17	0	0.00	31.10	3	2,004	0.15%
2019/05/07	0	0.00	20	31.65	31.60	-20	2,091	-0.96%
2019/05/03	1.1	31.75	0	0.00	31.75	1.1	2,242	0.05%
2019/05/02	2	31.50	0	0.00	31.55	2	2,303	0.09%
2019/04/26	3.2	31.08	0	0.00	31.00	3.2	2,308	0.14%
2019/04/25	7.4	31.45	0	0.00	31.30	7.4	2,296	0.32%
2019/04/24	2	31.35	0	0.00	31.30	2	2,290	0.09%
2019/04/23	1	31.50	0	0.00	31.55	1	2,303	0.04%
2019/04/22	1	31.50	0	0.00	31.55	1	2,319	0.04%
2019/04/18	6	31.30	0	0.00	31.25	6	2,344	0.26%
2019/04/17	24	31.39	0	0.00	31.45	24	2,324	1.03%
2019/04/16	7	31.31	0	0.00	31.40	7	2,298	0.30%
2019/04/15	26	31.40	0	0.00	31.45	26	2,273	1.14%
2019/04/12	1	32.00	12	32.17	31.85	-11	2,240	-0.49%
2019/04/11	2	31.45	10	31.40	31.40	-8	2,212	-0.36%
2019/04/10	0	0.00	1	31.25	31.30	-1	2,248	-0.04%
2019/04/09	23	31.42	20	31.48	31.35	3	2,232	0.13%
2019/04/08	4	31.78	0	0.00	31.80	4	2,198	0.18%
2019/04/03	0	0.00	10	32.00	32.05	-10	2,185	-0.46%
2019/04/02	1	32.00	0	0.00	32.05	1	2,184	0.05%
2019/03/29	6	32.45	11	32.51	32.50	-5	2,165	-0.23%
2019/03/28	1	31.95	0	0.00	32.05	1	2,147	0.05%
2019/03/26	10	32.11	0	0.00	32.15	10	2,158	0.46%
2019/03/25	4	31.91	2	32.10	31.80	2	2,154	0.09%
2019/03/22	2	32.45	0	0.00	32.55	2	2,138	0.09%
2019/03/21	5	32.39	0	0.00	32.60	5	2,140	0.23%
2019/03/20	2	32.00	0	0.00	32.10	2	2,119	0.09%
2019/03/19	5	32.03	0	0.00	32.00	5	2,095	0.24%
2019/03/18	10	32.20	0	0.00	32.20	10	2,074	0.48%
2019/03/14	6	31.76	0	0.00	31.75	6	2,005	0.30%
2019/03/13	5	32.28	0	0.00	32.10	5	1,948	0.26%
2019/03/12	2	33.38	2	33.45	33.35	0	1,838	0.00%
2019/03/11	0	0.00	1	33.85	33.75	-1	1,817	-0.06%
2019/03/08	1	33.90	0	0.00	33.70	1	1,829	0.05%
2019/03/07	0	0.00	1	33.65	33.70	-1	1,805	-0.06%
2019/03/06	3	33.87	0	0.00	33.60	3	1,800	0.17%
2019/03/04	2	33.50	0	0.00	33.50	2	1,759	0.11%
2019/02/27	5.1	33.31	0	0.00	33.35	5.1	1,754	0.29%
2019/02/26	2	34.07	1	34.30	33.70	1	1,745	0.06%
2019/02/25	1	33.95	0	0.00	34.00	1	1,750	0.06%
2019/02/22	1	33.65	3	33.60	33.65	-2	1,744	-0.11%
2019/02/20	1	33.65	341	33.69	33.65	-340	1,787	-19.02%	大賣/鉅額交易
2019/02/19	0	0.00	1	34.25	33.85	-1	1,818	-0.05%
2019/02/18	2	34.00	2	33.50	33.95	0	1,794	0.00%
2019/02/15	2	33.50	0	0.00	33.20	2	1,775	0.11%
2019/02/13	1	34.10	1	33.85	33.80	0	1,735	0.00%
2019/02/12	0	0.00	1.1	34.58	34.40	-1.1	1,704	-0.07%
2019/01/30	5	33.94	22	33.95	33.90	-17	1,616	-1.05%
2019/01/29	5	33.96	3	33.88	33.65	2	1,583	0.13%
2019/01/28	0	0.00	18	33.97	34.05	-18	1,485	-1.21%
2019/01/25	12	33.50	2	33.55	33.25	10	1,391	0.72%
2019/01/24	223	33.54	20.7	33.53	33.20	202.3	1,340	15.08%	大買/鉅額交易
2019/01/23	2.1	32.58	1	32.45	32.90	1.1	1,231	0.09%
2019/01/22	0	0.00	0	32.00	32.00	0	1,169	0.00%
2019/01/21	0	0.00	2	31.95	31.90	-2	1,191	-0.17%
2019/01/17	0	0.00	2	31.85	31.85	-2	1,224	-0.16%
2019/01/16	2	31.98	0	0.00	31.85	2	1,240	0.16%
2019/01/15	40	32.22	15	32.00	32.15	25	1,236	2.02%
2019/01/14	0	0.00	5	31.56	31.85	-5	1,210	-0.41%
2019/01/11	0	0.00	1	31.50	31.50	-1	1,208	-0.08%
2019/01/10	2	31.40	0	0.00	31.50	2	1,199	0.17%
2019/01/09	4	30.79	0	0.00	30.90	4	1,191	0.34%
2019/01/08	29	30.89	0	0.00	30.85	29	1,200	2.42%
2019/01/02	40	31.08	4	31.30	31.05	36	1,271	2.83%
2018/12/28	30	30.65	0	0.00	30.70	30	1,251	2.40%
2018/12/24	2	30.53	0	0.00	30.55	2	1,356	0.15%
2018/12/20	0	0.00	15	29.70	29.80	-15	1,349	-1.11%
2018/12/19	3	30.25	0	0.00	30.20	3	1,347	0.22%
2018/12/17	9	30.40	16	30.45	30.50	-7	1,358	-0.52%
2018/12/13	3	29.95	0	0.00	30.05	3	1,348	0.22%
2018/12/11	6	29.58	0	0.00	29.70	6	1,347	0.45%
2018/12/07	0	0.00	6	30.05	30.00	-6	1,352	-0.44%
2018/12/05	20	30.50	0	0.00	30.35	20	1,362	1.47%
2018/12/04	0	0.00	22	30.79	30.80	-22	1,384	-1.59%
2018/12/03	1	31.00	0	0.00	30.65	1	1,373	0.07%
2018/11/30	0	0.00	3	30.95	30.60	-3	1,346	-0.22%
2018/11/29	4	30.48	18	30.61	30.70	-14	1,336	-1.05%
2018/11/28	0	0.00	2.1	30.11	30.30	-2.1	1,299	-0.16%
2018/11/26	0	0.00	20	29.75	29.80	-20	1,275	-1.57%
2018/11/23	1	29.75	0	0.00	29.35	1	1,267	0.08%
2018/11/22	2	29.95	0	0.00	30.00	2	1,252	0.16%
2018/11/21	0	0.00	21	29.69	29.50	-21	1,230	-1.71%
2018/11/20	0	0.00	1	29.40	29.40	-1	1,215	-0.08%
2018/11/19	2	30.20	1	30.00	29.85	1	1,202	0.08%
2018/11/16	0	0.00	83	29.04	29.70	-83	1,163	-7.13%
2018/11/15	18	28.22	0	0.00	28.20	18	1,103	1.63%
2018/11/14	1	28.35	4	28.44	28.45	-3	1,101	-0.27%
2018/11/13	0	0.00	3	28.40	28.45	-3	1,103	-0.27%
2018/11/12	2	28.45	0	0.00	28.45	2	1,106	0.18%
2018/11/09	3	28.35	0	0.00	28.35	3	1,120	0.27%
2018/11/07	0	0.00	2	28.50	28.35	-2	1,136	-0.18%
2018/11/05	0	0.00	10	28.70	28.35	-10	1,165	-0.86%
2018/11/02	0	0.00	3	28.50	28.50	-3	1,171	-0.26%
2018/11/01	2	28.50	20	28.60	28.55	-18	1,163	-1.55%
2018/10/31	1	28.05	170	28.09	28.20	-169	1,159	-14.57%	大賣/鉅額交易
2018/10/30	3	28.03	0	0.00	28.00	3	1,157	0.26%
2018/10/29	21	27.88	0	0.00	28.10	21	1,153	1.82%
2018/10/26	21	28.20	0	0.00	28.30	21	1,126	1.86%
2018/10/25	0	0.00	105	28.34	28.50	-105	1,104	-9.51%	大賣/鉅額交易
2018/10/24	7	28.81	0	0.00	28.85	7	1,077	0.65%
2018/10/22	7	29.15	0	0.00	29.10	7	1,056	0.66%
2018/10/19	1	29.00	7	28.87	28.85	-6	1,062	-0.56%
2018/10/18	2	29.35	0	0.00	29.35	2	1,058	0.19%
2018/10/17	3	29.05	0	0.00	29.25	3	1,078	0.28%
2018/10/12	1	29.60	30.3	29.95	30.20	-29.3	1,064	-2.75%
2018/10/11	12	29.16	0	0.00	29.20	12	1,064	1.13%
2018/10/03	5	32.10	15	32.54	31.90	-10	965	-1.04%
2018/10/02	14	31.10	0	0.00	30.95	14	876	1.60%
2018/10/01	3	31.00	12	31.01	31.00	-9	873	-1.03%
2018/09/28	1	30.65	0	0.00	30.65	1	867	0.12%
2018/09/26	0	0.00	10	31.00	30.90	-10	858	-1.17%
2018/09/21	2	30.75	0	0.00	30.70	2	842	0.24%
2018/09/20	0	0.00	3	30.93	30.65	-3	847	-0.35%
2018/09/19	0	0.00	2	30.75	30.80	-2	853	-0.23%
2018/09/18	0	0.00	2	30.45	30.55	-2	856	-0.23%
2018/09/17	0	0.00	1	30.35	30.40	-1	883	-0.11%
2018/09/14	0	0.00	4	30.54	30.40	-4	890	-0.45%
2018/09/13	0	0.00	29.4	30.07	30.35	-29.4	901	-3.26%
2018/09/12	1	29.55	0	0.00	29.75	1	906	0.11%
2018/09/11	0	0.00	11	29.40	29.40	-11	922	-1.19%
2018/09/10	17	29.18	10	29.67	29.10	7	930	0.75%
2018/09/07	3	30.28	7	30.37	30.10	-4	942	-0.42%
2018/09/06	0	0.00	6	30.32	30.25	-6	947	-0.63%
2018/09/05	1	30.30	0	0.00	30.20	1	966	0.10%
2018/09/04	0	0.00	0.1	30.50	30.50	-0.1	991	-0.01%
2018/09/03	1	30.45	0	0.00	30.45	1	1,003	0.10%
2018/08/31	1	30.50	0	0.00	30.50	1	1,038	0.10%
2018/08/30	0	0.00	1	30.70	30.60	-1	1,086	-0.09%
2018/08/29	0	0.00	1	30.80	30.65	-1	1,134	-0.09%
2018/08/28	0	0.00	0.1	30.75	30.75	-0.1	1,170	-0.01%
2018/08/23	3	30.28	0	0.00	30.20	3	1,180	0.25%
2018/08/21	1	30.35	0	0.00	30.35	1	1,192	0.08%
2018/08/20	0	0.00	1	29.95	29.95	-1	1,194	-0.08%
2018/08/17	8	29.91	0	0.00	29.95	8	1,195	0.67%
2018/08/16	10	29.85	1	29.85	29.85	9	1,197	0.75%
2018/08/15	10	30.00	0	0.00	30.05	10	1,192	0.84%
2018/08/14	0	0.00	6	30.08	30.05	-6	1,188	-0.50%
2018/08/13	20	30.10	0	0.00	30.10	20	1,189	1.68%
2018/08/10	2	30.25	1	30.25	30.25	1	1,174	0.09%
2018/08/09	1	30.25	4	30.15	30.20	-3	1,175	-0.26%
2018/08/07	0	0.00	0	30.15	30.10	0	1,197	0.00%
2018/08/06	0	0.00	3	30.15	30.15	-3	1,218	-0.25%
2018/08/03	2	30.05	0	0.00	30.05	2	1,232	0.16%
2018/08/02	8	30.14	0	0.00	30.10	8	1,245	0.64%
2018/08/01	40	30.29	0	0.00	30.30	40	1,251	3.20%
2018/07/31	0	0.00	5	30.25	30.20	-5	1,257	-0.40%
2018/07/27	3	30.35	0	0.00	30.30	3	1,270	0.24%
2018/07/25	4	30.10	2	30.15	30.05	2	1,278	0.16%
2018/07/24	0	0.00	19	30.95	30.90	-19	1,269	-1.50%
2018/07/23	2	30.93	0	0.00	30.90	2	1,266	0.16%
2018/07/20	80	31.01	0	0.00	30.95	80	1,287	6.21%
2018/07/19	21	31.23	9	31.20	31.05	12	1,326	0.90%
2018/07/18	39	31.06	0	0.00	31.30	39	1,337	2.91%
2018/07/17	37	30.86	0	0.00	30.90	37	1,338	2.77%
2018/07/16	1	30.75	0	0.00	30.65	1	1,362	0.07%
2018/07/13	11	30.84	0	0.00	30.80	11	1,385	0.79%
2018/07/12	8	30.67	0	0.00	30.80	8	1,387	0.58%
2018/07/11	15	30.55	12	30.86	30.55	3	1,389	0.22%
2018/07/10	10	30.89	0	0.00	30.75	10	1,387	0.72%
2018/07/03	2	31.20	0	0.00	30.85	2	1,423	0.14%
2018/06/29	51	32.00	16	31.94	31.70	35	1,426	2.45%
2018/06/28	110	31.57	14	30.91	31.30	96	1,408	6.81%	大買/
2018/06/27	1	30.65	1	30.60	30.60	0	1,393	0.00%
2018/06/26	15	30.09	0	0.00	30.75	15	1,383	1.08%
2018/06/25	6	30.93	0	0.00	30.80	6	1,345	0.45%
2018/06/22	18	31.06	0	0.00	31.05	18	1,333	1.35%
2018/06/21	5	31.51	0	0.00	31.35	5	1,318	0.38%
2018/06/20	3	31.67	2	31.90	31.70	1	1,305	0.08%
2018/06/19	6	31.94	0	0.00	31.90	6	1,282	0.47%
2018/06/15	11	32.25	0	0.00	32.40	11	1,265	0.87%
2018/06/14	1	32.60	139	32.51	32.45	-138	1,226	-11.25%	大賣/鉅額交易
2018/06/13	12	32.40	0	0.00	32.45	12	1,220	0.98%
2018/06/12	2	32.43	0	0.00	32.50	2	1,199	0.17%
2018/06/08	1	32.90	0	0.00	32.80	1	1,164	0.09%
2018/06/07	6	33.03	0	0.00	32.90	6	1,132	0.53%
2018/06/06	9	33.11	0.1	33.40	33.15	8.9	1,088	0.82%
2018/06/05	7	33.23	1	33.50	33.10	6	1,044	0.57%
2018/06/04	0	0.00	10	33.80	33.60	-10	1,007	-0.99%
2018/06/01	5	33.40	0	0.00	33.40	5	1,002	0.50%
2018/05/31	20	33.35	0	0.00	33.30	20	1,000	2.00%
2018/05/30	10	33.35	0	0.00	33.30	10	1,003	1.00%
2018/05/29	10	33.45	0	0.00	33.50	10	995	1.00%
2018/05/28	7	33.56	0	0.00	33.55	7	987	0.71%
2018/05/25	1	33.70	0	0.00	33.65	1	982	0.10%
2018/05/24	9	33.84	0	0.00	33.80	9	987	0.91%
2018/05/15	1	33.50	1	33.50	33.50	0	1,043	0.00%
2018/05/14	3	33.83	0	0.00	33.70	3	1,081	0.28%
2018/05/11	1	33.85	0	0.00	33.85	1	1,081	0.09%
2018/05/09	0	0.00	1	33.90	33.95	-1	1,070	-0.09%
2018/05/04	8	34.06	0	0.00	34.00	8	1,077	0.74%
2018/04/27	1	35.05	0	0.00	34.80	1	1,054	0.09%
2018/04/26	0	0.00	1	35.35	35.25	-1	1,042	-0.10%
2018/04/25	0	0.00	0.5	35.70	35.70	-0.5	1,029	-0.05%
2018/04/23	0	0.00	2	34.85	35.05	-2	1,001	-0.20%
2018/04/20	0	0.00	6	34.60	34.95	-6	1,016	-0.59%
2018/04/18	4	34.05	0	0.00	34.10	4	1,009	0.40%
2018/04/17	0.3	34.35	0	0.00	34.30	0.3	1,019	0.03%
2018/04/16	0	0.00	2	34.65	34.50	-2	1,025	-0.20%
2018/04/10	0	0.00	1	34.40	34.30	-1	1,105	-0.09%
2018/04/09	0	0.00	2	34.85	34.70	-2	1,124	-0.18%
2018/04/02	0	0.00	2	34.25	34.25	-2	1,160	-0.17%
2018/03/31	2	34.30	0	0.00	34.15	2	1,176	0.17%
2018/03/30	0	0.00	4	34.25	34.25	-4	1,194	-0.33%
2018/03/26	10	33.45	0	0.00	33.75	10	1,254	0.80%
2018/03/23	10	33.60	0	0.00	33.65	10	1,272	0.79%
2018/03/15	1	33.95	10	34.00	34.05	-9	1,458	-0.62%
2018/03/12	0	0.00	5	34.10	34.15	-5	1,819	-0.27%
2018/03/09	10	33.90	8	33.86	34.00	2	1,957	0.10%
2018/03/08	20	33.75	10	33.75	33.90	10	2,053	0.49%
2018/03/07	0	0.00	11	33.80	33.75	-11	2,079	-0.53%
2018/03/06	2	33.80	0	0.00	33.75	2	2,107	0.09%
2018/03/05	1	34.00	23	34.01	33.70	-22	2,152	-1.02%
2018/03/02	1	34.15	0	0.00	34.15	1	2,173	0.05%
2018/02/27	0	0.00	2	34.50	34.20	-2	2,266	-0.09%
2018/02/26	0	0.00	1	34.10	34.40	-1	2,322	-0.04%
2018/02/22	0	0.00	90	33.91	34.00	-90	2,354	-3.82%
2018/02/12	0	0.00	50	33.47	33.40	-50	2,415	-2.07%
2018/02/09	5	33.23	0	0.00	33.60	5	2,420	0.21%
2018/02/08	3	33.80	0	0.00	34.05	3	2,408	0.12%
2018/02/07	0	0.00	96	34.11	33.90	-96	2,430	-3.95%
2018/02/06	2	33.75	1	33.40	34.15	1	2,431	0.04%
2018/02/05	30	34.65	2	34.80	34.50	28	2,427	1.15%
2018/01/31	2	35.10	0	0.00	35.20	2	2,545	0.08%
2018/01/30	21	35.50	8	35.45	35.35	13	2,546	0.51%
2018/01/29	23	35.61	0	0.00	35.55	23	2,552	0.90%
2018/01/26	20	35.70	0	0.00	35.80	20	2,571	0.78%
2018/01/25	0	35.85	0	0.00	35.85	0	2,627	0.00%
2018/01/24	0	35.90	0	0.00	35.95	0	2,645	0.00%
2018/01/23	20	35.80	0	0.00	35.75	20	2,662	0.75%
2018/01/22	0	35.90	0.4	35.90	35.90	-0.4	2,713	-0.01%
2018/01/19	1	36.00	4	35.80	35.80	-3	2,800	-0.11%
2018/01/18	1	36.15	1	36.15	36.20	0	2,818	0.00%
2018/01/17	1	35.80	4	36.10	36.45	-3	2,815	-0.11%
2018/01/16	4	35.55	6	35.89	35.90	-2	2,797	-0.07%
2018/01/15	28	35.96	13	36.13	35.85	15	2,774	0.54%
2018/01/12	12	36.45	0	0.00	36.35	12	2,730	0.44%
2018/01/11	22	36.51	0	0.00	36.60	22	2,720	0.81%
2018/01/10	10	36.95	0	0.00	36.95	10	2,718	0.37%
2018/01/09	0	0.00	20.1	37.00	37.00	-20.1	2,711	-0.74%
2018/01/08	1	37.15	2	36.85	36.80	-1	2,699	-0.04%
2018/01/05	0	0.00	73	36.70	37.15	-73	2,692	-2.71%
2018/01/04	20	36.70	54	36.70	36.60	-34	2,688	-1.26%
2018/01/03	12	37.30	5	37.45	37.30	7	2,666	0.26%
2018/01/02	20	37.50	4	37.45	37.50	16	2,657	0.60%