漢翔 (2634)-台新-台中券商分點個股進出

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
56.0
漲跌
▼0.8
漲幅
-1.41%
成交量
12,070張
產業
上市航運類股
690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－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中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
2024/05/06	33.6	56.08	54.4	56.11	56.00	-20.8	15,052	-0.14%
2024/05/03	54.2	57.53	17	57.01	56.80	37.2	14,897	0.25%
2024/05/02	20.5	57.13	37.8	57.92	57.90	-17.3	14,767	-0.12%
2024/04/30	30.7	57.35	30	57.43	57.20	0.7	14,617	0.00%
2024/04/29	43.8	58.07	81.4	57.82	57.80	-37.6	14,483	-0.26%
2024/04/26	39	57.31	54.5	57.58	57.70	-15.5	14,327	-0.11%
2024/04/25	56.1	57.67	54.4	57.51	57.30	1.7	14,138	0.01%
2024/04/24	139.7	57.82	116	57.43	57.10	23.7	13,958	0.17%	大買/大賣/
2024/04/23	54.2	57.10	72.5	57.63	57.80	-18.3	13,656	-0.13%
2024/04/22	207.5	57.68	193.9	57.29	56.10	13.7	13,472	0.10%	大買/大賣/
2024/04/19	233.2	58.62	159.6	58.28	57.60	73.6	13,470	0.55%	大買/大賣/
2024/04/18	106.2	57.75	219.7	58.20	58.70	-113.5	12,973	-0.87%	大買/大賣/鉅額交易
2024/04/17	67.5	56.25	80.3	56.07	55.80	-12.7	12,495	-0.10%
2024/04/16	212.6	56.42	239.5	56.41	55.40	-26.9	12,617	-0.21%	大買/大賣/
2024/04/15	351.8	59.00	245.7	58.95	58.00	106.1	12,092	0.88%	大買/大賣/鉅額交易
2024/04/12	35.3	56.33	84.2	56.89	56.80	-48.9	11,131	-0.44%
2024/04/11	80	56.82	107	56.52	55.80	-27	11,010	-0.25%	大賣/
2024/04/10	237.9	57.80	132.9	57.69	56.80	105.1	10,635	0.99%	大買/大賣/鉅額交易
2024/04/09	175.4	56.41	213.3	56.09	57.50	-38	9,678	-0.39%	大買/大賣/
2024/04/08	34.4	53.10	137.4	53.10	53.00	-103.1	8,809	-1.17%	大賣/鉅額交易
2024/04/03	103	54.07	20	53.79	53.70	83	8,809	0.94%	大買/
2024/04/02	50.3	54.32	47	54.19	54.30	3.3	8,725	0.04%
2024/04/01	60.3	53.79	88.2	54.09	54.40	-27.9	8,554	-0.33%
2024/03/29	36.8	52.49	66.7	52.75	52.60	-29.9	8,247	-0.36%
2024/03/28	202.2	54.02	101.8	53.50	52.60	100.4	8,231	1.22%	大買/大賣/
2024/03/27	104.5	51.91	100.9	52.34	53.20	3.6	7,646	0.05%	大買/
2024/03/26	6.3	50.05	5	50.14	49.65	1.3	7,194	0.02%
2024/03/25	11.4	50.45	12	50.35	50.40	-0.6	7,200	-0.01%
2024/03/22	27.6	49.69	216	49.36	50.30	-188.4	7,172	-2.63%	大賣/鉅額交易
2024/03/21	9	48.21	36.1	48.52	48.70	-27.1	6,957	-0.39%
2024/03/20	10	48.23	0	0.00	47.95	10	6,979	0.14%
2024/03/19	6	48.45	7	48.70	48.60	-1	6,984	-0.01%
2024/03/18	11	47.59	11	48.27	48.40	0	7,276	0.00%
2024/03/15	13	48.12	22	47.90	47.55	-9	7,377	-0.12%
2024/03/14	6	47.13	14	47.44	47.15	-8	7,313	-0.11%
2024/03/13	24.3	47.57	17.1	47.65	47.55	7.2	7,365	0.10%
2024/03/12	9.1	47.68	20	47.78	48.15	-10.9	7,418	-0.15%
2024/03/11	17.1	47.51	10	47.52	47.55	7.1	7,409	0.10%
2024/03/08	18.8	47.43	11.8	47.28	47.10	7	7,416	0.09%
2024/03/07	16.3	48.56	7.5	48.43	48.30	8.8	7,380	0.12%
2024/03/06	8.2	49.15	9	49.12	48.90	-0.8	7,391	-0.01%
2024/03/05	5	49.41	6	49.52	49.45	-1	7,401	-0.01%
2024/03/04	9.6	49.95	17	49.93	49.80	-7.4	7,410	-0.10%
2024/03/01	3.1	49.68	2	49.58	49.60	1.1	7,433	0.01%
2024/02/29	13	49.49	18.4	49.53	49.65	-5.4	7,682	-0.07%
2024/02/27	11.1	49.51	7	49.06	48.90	4.1	8,222	0.05%
2024/02/26	11	49.35	21.2	49.55	49.75	-10.2	8,200	-0.12%
2024/02/23	9.5	48.57	7	48.59	48.40	2.5	8,159	0.03%
2024/02/22	4	49.15	2	49.10	49.25	2	8,163	0.02%
2024/02/21	10	49.19	2	49.18	49.10	8	8,207	0.10%
2024/02/20	5.2	49.25	11	49.23	49.05	-5.8	8,243	-0.07%
2024/02/19	6	49.47	11	49.42	49.45	-5	8,342	-0.06%
2024/02/16	13.1	49.21	6	49.29	49.30	7.1	8,393	0.08%
2024/02/15	8	48.93	2	48.75	49.20	6	8,522	0.07%
2024/02/05	54.1	47.87	20	47.98	48.10	34.1	8,533	0.40%
2024/02/02	26.4	48.60	10	48.68	48.25	16.4	8,539	0.19%
2024/02/01	112.7	48.77	16	48.88	48.85	96.7	8,508	1.14%	大買/
2024/01/31	45.1	48.98	14	49.23	49.20	31.1	8,619	0.36%
2024/01/30	3.3	50.02	3.1	50.15	49.80	0.2	8,825	0.00%
2024/01/29	3.6	50.28	1	50.10	50.20	2.6	8,876	0.03%
2024/01/26	12.1	50.00	3	50.00	49.90	9.1	9,023	0.10%
2024/01/25	6	50.55	6	50.22	50.10	0	9,076	0.00%
2024/01/24	5.1	50.72	17	50.93	50.50	-11.9	9,094	-0.13%
2024/01/23	13.2	50.19	12	50.37	50.20	1.2	9,120	0.01%
2024/01/22	7	50.04	1	50.00	49.90	6	9,131	0.07%
2024/01/19	4.1	50.10	3	50.00	49.95	1.1	9,129	0.01%
2024/01/18	25.2	49.78	9	50.14	49.80	16.2	9,208	0.18%
2024/01/17	14.1	50.56	7	50.51	50.20	7.1	9,224	0.08%
2024/01/16	26.1	51.55	10	51.31	51.30	16.1	9,252	0.17%
2024/01/15	81.2	54.05	68	53.12	52.10	13.2	9,218	0.14%
2024/01/12	28	53.07	36	53.00	53.00	-8	8,866	-0.09%
2024/01/11	33.2	51.32	16.1	51.34	52.00	17.2	8,723	0.20%
2024/01/10	102.7	52.43	124	52.40	51.60	-21.4	8,783	-0.24%	大買/大賣/
2024/01/09	40.3	52.30	14	52.56	51.50	26.3	8,630	0.30%
2024/01/08	32	54.40	21	54.05	53.70	11	8,428	0.13%
2024/01/05	20.2	53.43	24.3	53.99	54.20	-4.1	8,203	-0.05%
2024/01/04	10	52.86	5	52.80	52.70	5	8,070	0.06%
2024/01/03	15.2	53.11	34	53.08	52.70	-18.8	8,366	-0.22%
2024/01/02	8	53.68	6	53.63	53.60	2	8,328	0.02%
2023/12/29	23.1	53.54	30	53.59	53.60	-6.9	8,357	-0.08%
2023/12/28	7	53.13	7.5	53.05	53.10	-0.5	8,331	-0.01%
2023/12/27	5	52.88	9	52.97	52.80	-4	8,352	-0.05%
2023/12/26	8	53.28	3	53.13	53.00	5	8,419	0.06%
2023/12/25	6.1	52.73	18	53.41	53.30	-11.9	8,402	-0.14%
2023/12/22	6	52.35	10	52.48	52.30	-4	8,360	-0.05%
2023/12/21	37	52.85	20	52.89	52.10	17	8,547	0.20%
2023/12/20	1.8	52.26	52	52.21	52.70	-50.2	8,441	-0.59%
2023/12/19	5	51.78	10	51.86	52.00	-5	8,505	-0.06%
2023/12/18	0	0.00	5	52.72	52.80	-5	8,579	-0.06%
2023/12/15	4.1	52.55	12	52.52	52.50	-7.9	8,674	-0.09%
2023/12/14	14	52.22	3	52.23	52.00	11	8,797	0.13%
2023/12/13	44.7	52.67	8	53.19	51.90	36.7	8,952	0.41%
2023/12/12	10	52.55	15.4	52.54	52.70	-5.4	8,927	-0.06%
2023/12/11	6.5	51.66	3	51.87	51.50	3.5	9,025	0.04%
2023/12/08	25.4	51.89	7	51.60	51.50	18.4	9,174	0.20%
2023/12/07	6	52.75	7.3	52.77	52.20	-1.3	9,367	-0.01%
2023/12/06	11	52.34	6.1	52.10	52.00	4.9	10,039	0.05%
2023/12/05	17	52.59	9	52.41	52.40	8	10,377	0.08%
2023/12/04	22	53.14	36	53.15	53.10	-14	10,439	-0.13%
2023/12/01	7.1	52.16	7	52.47	52.30	0.1	10,463	0.00%
2023/11/30	2	51.45	9	51.58	51.80	-7	10,729	-0.07%
2023/11/29	7	52.16	4	52.08	51.90	3	11,055	0.03%
2023/11/28	9	52.02	49.3	51.93	52.30	-40.3	11,478	-0.35%
2023/11/27	66	52.20	29.5	51.99	51.60	36.5	11,941	0.31%
2023/11/24	1,286	53.59	1,297	52.85	52.60	-11	11,969	-0.09%	大買/大賣/
2023/11/22	16	50.78	18	50.86	50.70	-2	13,177	-0.02%
2023/11/21	15	51.09	49.2	51.14	50.60	-34.2	14,097	-0.24%
2023/11/20	1	50.70	6	51.02	51.20	-5	15,292	-0.03%
2023/11/17	10.1	50.36	6	50.35	50.40	4.1	16,846	0.02%
2023/11/16	3.1	49.84	28	50.24	50.40	-24.9	16,958	-0.15%
2023/11/15	19.1	49.64	7	49.42	49.25	12.1	16,884	0.07%
2023/11/14	70	50.11	27	49.64	49.25	43	16,885	0.25%
2023/11/13	3	48.86	10.7	49.16	49.15	-7.7	16,852	-0.05%
2023/11/10	12.2	48.85	10	48.64	48.55	2.2	16,862	0.01%
2023/11/09	24.1	49.49	19	49.53	49.10	5.1	16,918	0.03%
2023/11/08	46.2	49.69	83	50.10	49.50	-36.9	17,049	-0.22%
2023/11/07	91.4	49.60	36	50.17	49.35	55.4	17,126	0.32%
2023/11/06	16.1	51.74	13	51.67	51.60	3.1	17,057	0.02%
2023/11/03	7	51.89	22	51.50	51.80	-15	17,234	-0.09%
2023/11/02	4	49.48	4	50.15	50.10	0	17,601	0.00%
2023/11/01	1.5	48.87	5	48.69	48.70	-3.5	17,693	-0.02%
2023/10/31	10	49.44	10	49.74	48.55	0	17,832	0.00%
2023/10/30	4	49.94	5	49.80	49.60	-1	17,965	-0.01%
2023/10/27	5	50.08	6	50.03	50.10	-1	18,128	-0.01%
2023/10/26	25.1	50.28	24	50.14	50.00	1.1	18,398	0.01%
2023/10/25	40.1	50.61	41	50.43	50.50	-0.9	18,384	0.00%
2023/10/24	55	49.78	31	49.22	50.10	24	18,391	0.13%
2023/10/23	45	48.55	17	48.19	48.40	28	18,373	0.15%
2023/10/20	30	48.54	23	48.69	48.45	7	18,464	0.04%
2023/10/19	20.2	49.54	33	49.49	49.80	-12.8	18,502	-0.07%
2023/10/18	29.6	50.34	52	50.06	49.30	-22.4	18,654	-0.12%
2023/10/17	38.2	52.87	45.1	52.30	51.60	-6.9	18,695	-0.04%
2023/10/16	83	54.18	29	53.95	53.70	54	18,661	0.29%
2023/10/13	22	54.13	33	54.31	54.70	-11	18,861	-0.06%
2023/10/12	22.5	54.16	20.9	54.19	54.30	1.6	19,063	0.01%
2023/10/11	82.2	55.59	60.1	55.34	53.90	22.1	19,196	0.12%
2023/10/06	19.1	53.65	7.5	53.71	53.80	11.6	19,075	0.06%
2023/10/05	27.3	53.51	16	53.71	53.60	11.3	19,149	0.06%
2023/10/04	11.4	53.40	21.7	53.49	53.30	-10.4	19,196	-0.05%
2023/10/03	14.1	54.55	15	54.54	54.20	-0.9	19,333	0.00%
2023/10/02	15.1	55.07	8.3	55.27	55.00	6.8	19,460	0.04%
2023/09/28	12.5	54.84	19	54.72	54.90	-6.6	19,648	-0.03%
2023/09/27	16	54.19	25	54.38	54.40	-9	20,053	-0.04%
2023/09/26	46	55.35	16	54.86	54.60	30	20,131	0.15%
2023/09/25	27	56.65	25	56.74	56.70	2	20,174	0.01%
2023/09/22	67	55.80	31	55.69	55.70	36	20,194	0.18%
2023/09/21	49.2	55.11	39	55.23	55.50	10.2	20,340	0.05%
2023/09/20	28.1	56.15	44.3	56.13	56.00	-16.3	20,661	-0.08%
2023/09/19	55.2	56.89	27	57.39	56.20	28.2	20,917	0.13%
2023/09/18	68.1	58.43	54.2	58.54	57.60	13.9	21,299	0.07%
2023/09/15	66.3	58.50	68	58.58	58.00	-1.7	22,514	-0.01%
2023/09/14	75.4	59.77	57.3	59.58	59.20	18.2	24,361	0.07%
2023/09/13	32.2	60.08	22	60.09	59.90	10.2	25,282	0.04%
2023/09/12	77	60.92	27	61.06	60.50	50	25,608	0.20%
2023/09/11	187.1	62.31	217.8	62.21	60.80	-30.7	25,750	-0.12%	大買/大賣/
2023/09/08	226.2	61.59	316.7	61.63	61.90	-90.4	25,155	-0.36%	大買/大賣/
2023/09/07	16.3	60.46	27	60.60	60.40	-10.7	24,936	-0.04%
2023/09/06	90.2	60.42	39	60.28	60.30	51.2	25,092	0.20%
2023/09/05	81.4	60.25	57.2	59.94	59.50	24.2	25,246	0.10%
2023/09/04	57.5	62.08	52.1	61.98	61.30	5.4	25,481	0.02%
2023/09/01	168.1	62.40	258.3	62.45	62.40	-90.2	25,566	-0.35%	大買/大賣/
2023/08/31	172.2	62.30	143.5	62.20	62.00	28.8	25,428	0.11%	大買/大賣/
2023/08/30	85.4	61.05	71.2	61.29	61.60	14.2	25,425	0.06%
2023/08/29	175	60.19	416	60.73	61.50	-241.1	25,440	-0.95%	大買/大賣/鉅額交易
2023/08/28	264.7	62.32	1,023	62.38	61.00	-758.3	24,866	-3.05%	大買/大賣/鉅額交易
2023/08/25	447.7	61.81	185.5	61.19	60.30	262.2	23,852	1.10%	大買/大賣/鉅額交易
2023/08/24	227.6	61.57	232.6	61.45	61.40	-5	23,172	-0.02%	大買/大賣/
2023/08/23	337.4	59.05	499	59.36	59.00	-161.6	22,194	-0.73%	大買/大賣/鉅額交易
2023/08/22	11	54.85	20.1	55.27	55.50	-9.1	20,868	-0.04%
2023/08/21	5	55.40	5	55.34	55.50	0	20,986	0.00%
2023/08/18	17.4	54.96	26	55.01	54.70	-8.6	21,567	-0.04%
2023/08/17	26	54.97	27	55.23	55.10	-1	22,073	0.00%
2023/08/16	51	53.84	20.5	53.66	53.80	30.5	22,699	0.13%
2023/08/15	88.2	53.87	28	54.03	53.90	60.2	23,079	0.26%
2023/08/14	84.1	54.75	35.3	55.50	54.00	48.8	23,352	0.21%
2023/08/11	52.2	57.21	34.2	56.68	56.80	18	23,780	0.08%
2023/08/10	57.1	58.06	43.1	58.04	58.00	14	23,730	0.06%
2023/08/09	44.6	58.06	43.3	58.28	58.30	1.3	23,730	0.01%
2023/08/08	110.5	58.43	170.7	57.90	57.80	-60.2	23,855	-0.25%	大買/大賣/
2023/08/07	18	55.72	35.6	55.95	57.20	-17.6	23,996	-0.07%
2023/08/04	31.5	55.92	54.1	55.92	56.10	-22.6	24,323	-0.09%
2023/08/02	27.4	55.28	19.5	55.47	55.20	7.9	24,828	0.03%
2023/08/01	45.3	55.90	33	55.35	54.80	12.3	25,063	0.05%
2023/07/31	27	55.28	53.1	55.56	55.50	-26.1	25,683	-0.10%
2023/07/28	20	53.72	10	53.96	53.80	10	26,100	0.04%
2023/07/27	5	54.56	7	54.48	54.50	-2	27,285	-0.01%
2023/07/26	5.1	53.64	7.6	54.01	53.40	-2.5	28,078	-0.01%
2023/07/25	31.6	53.63	37.3	52.97	54.00	-5.7	29,699	-0.02%
2023/07/24	15	53.51	15	53.89	53.50	0	31,348	0.00%
2023/07/21	53.1	54.99	48	54.71	54.40	5.1	32,211	0.02%
2023/07/20	114	55.58	65.5	55.73	55.70	48.5	34,259	0.14%	大買/
2023/07/19	47	54.01	27.6	54.34	53.70	19.4	35,118	0.06%
2023/07/18	441.2	53.72	28	53.81	53.50	413.2	35,969	1.15%	大買/鉅額交易
2023/07/17	36.1	54.78	47	54.91	54.80	-10.9	36,519	-0.03%
2023/07/14	65.3	56.09	33.4	56.08	55.70	31.9	37,088	0.09%
2023/07/13	248.5	56.19	31.3	56.67	56.10	217.3	38,925	0.56%	大買/鉅額交易
2023/07/12	218.6	57.23	25	57.67	57.20	193.6	41,165	0.47%	大買/鉅額交易
2023/07/11	28.1	57.93	19.1	58.05	57.70	9	43,826	0.02%
2023/07/10	42.2	58.74	15.6	58.62	58.30	26.6	45,283	0.06%
2023/07/07	32.9	59.25	33.5	59.31	59.40	-0.6	46,632	0.00%
2023/07/06	105.3	61.03	48.9	61.06	60.20	56.4	47,102	0.12%	大買/
2023/07/05	54.6	62.28	32.2	62.29	61.90	22.4	47,378	0.05%
2023/07/04	35	61.47	58.2	61.51	61.30	-23.1	47,089	-0.05%
2023/07/03	40.4	60.28	33	60.71	61.40	7.4	47,026	0.02%
2023/06/30	29.6	60.15	64.1	60.06	60.00	-34.5	46,820	-0.07%
2023/06/29	69.2	60.81	40.1	60.81	60.50	29.1	46,813	0.06%
2023/06/28	143.2	60.90	102.2	61.07	60.70	41.1	46,669	0.09%	大買/大賣/
2023/06/27	35.3	60.32	63	59.95	59.30	-27.8	46,754	-0.06%
2023/06/26	120.9	61.53	121.7	62.10	60.70	-0.8	47,177	0.00%	大買/大賣/
2023/06/21	230	64.95	270.7	64.68	63.40	-40.7	46,949	-0.09%	大買/大賣/
2023/06/20	450.2	64.67	483.7	64.50	65.00	-33.5	45,875	-0.07%	大買/大賣/
2023/06/19	126.3	61.39	216.6	62.32	63.90	-90.4	43,882	-0.21%	大買/大賣/
2023/06/16	114	58.00	173.8	58.06	58.10	-59.8	42,910	-0.14%	大買/大賣/
2023/06/15	85.4	56.45	47.3	56.06	57.30	38.1	42,614	0.09%
2023/06/14	72.2	56.37	21	56.23	56.00	51.2	42,368	0.12%
2023/06/13	19.9	56.67	13.1	56.71	56.60	6.8	42,460	0.02%
2023/06/12	33.7	57.17	85	56.60	56.50	-51.3	42,670	-0.12%
2023/06/09	159.5	58.21	35.4	57.93	57.50	124.2	42,840	0.29%	大買/鉅額交易
2023/06/08	85.7	57.94	132.4	57.82	57.70	-46.8	43,055	-0.11%	大賣/
2023/06/07	78.1	57.48	120.9	57.46	57.50	-42.7	42,805	-0.10%	大賣/
2023/06/06	28.2	56.85	23	56.57	56.40	5.2	43,073	0.01%
2023/06/05	65.5	57.45	140	57.26	57.30	-74.6	43,876	-0.17%	大賣/
2023/06/02	36.3	56.45	81.1	56.19	56.30	-44.8	43,546	-0.10%
2023/06/01	13	55.14	12.1	55.27	55.30	0.9	43,401	0.00%
2023/05/31	13.1	55.02	24	55.25	55.40	-11	43,443	-0.03%
2023/05/30	104.7	55.72	37	54.91	54.80	67.7	43,459	0.16%	大買/
2023/05/29	86.1	56.17	46	55.83	55.80	40.1	43,343	0.09%
2023/05/26	58.4	54.95	61.5	54.88	54.80	-3.1	43,222	-0.01%
2023/05/25	39.1	56.09	42.8	55.96	56.00	-3.7	43,100	-0.01%
2023/05/24	187.2	57.35	319.3	57.17	56.70	-132.1	43,064	-0.31%	大買/大賣/鉅額交易
2023/05/23	123.5	56.87	86.6	56.90	56.70	36.8	42,899	0.09%	大買/
2023/05/22	250.8	56.27	166.3	56.18	56.90	84.5	42,593	0.20%	大買/大賣/
2023/05/19	70.8	54.67	82.4	54.63	54.20	-11.6	42,282	-0.03%
2023/05/18	91.1	54.96	27.5	54.88	54.50	63.6	42,021	0.15%
2023/05/17	91.1	54.87	86.4	55.29	55.00	4.7	41,789	0.01%
2023/05/16	43.2	53.71	54.8	53.84	53.70	-11.6	41,378	-0.03%
2023/05/15	38.4	53.84	26.4	53.73	53.70	12.1	41,725	0.03%
2023/05/12	36.2	54.01	49.5	53.85	54.40	-13.3	43,241	-0.03%
2023/05/11	120.7	54.13	97.5	53.94	54.00	23.2	43,592	0.05%	大買/
2023/05/10	147.2	55.59	155	55.79	55.30	-7.9	43,073	-0.02%	大買/大賣/
2023/05/09	144.5	55.11	167.4	54.96	54.50	-22.9	42,634	-0.05%	大買/大賣/
2023/05/08	67.3	56.88	55	56.75	56.60	12.3	42,096	0.03%
2023/05/05	172.6	56.53	163.6	56.53	56.40	8.9	41,801	0.02%	大買/大賣/
2023/05/04	154.1	58.04	140	58.02	57.60	14.1	41,148	0.03%	大買/大賣/
2023/05/03	190.5	58.79	225	58.57	58.70	-34.5	40,545	-0.09%	大買/大賣/
2023/05/02	130.2	58.35	146.8	58.15	57.40	-16.6	39,311	-0.04%	大買/大賣/
2023/04/28	312	58.60	301	58.54	58.00	11	38,504	0.03%	大買/大賣/
2023/04/27	298.8	57.28	449	57.56	57.50	-150.2	36,822	-0.41%	大買/大賣/鉅額交易
2023/04/26	234.2	55.67	190.2	55.47	55.90	44	35,055	0.13%	大買/大賣/
2023/04/25	434.1	57.27	383.7	57.08	56.40	50.4	34,075	0.15%	大買/大賣/
2023/04/24	261.5	56.01	282.5	56.21	57.50	-21	31,803	-0.07%	大買/大賣/
2023/04/21	131.2	54.12	126.2	54.22	54.70	5	30,689	0.02%	大買/大賣/
2023/04/20	134.2	54.73	186.7	54.50	54.40	-52.4	29,705	-0.18%	大買/大賣/
2023/04/19	154	56.42	130.8	56.24	56.60	23.2	28,932	0.08%	大買/大賣/
2023/04/18	531.5	56.99	490.9	56.33	55.90	40.6	28,155	0.14%	大買/大賣/
2023/04/17	345.7	57.21	325.8	57.42	58.00	19.9	26,225	0.08%	大買/大賣/
2023/04/14	962.7	54.41	499.4	54.47	54.20	463.3	23,870	1.94%	大買/大賣/鉅額交易
2023/04/13	239.5	51.10	301.5	51.96	52.90	-62	21,249	-0.29%	大買/大賣/
2023/04/12	223.4	47.30	270.5	47.22	48.15	-47.1	20,124	-0.23%	大買/大賣/
2023/04/11	73.4	44.57	76.1	44.56	43.80	-2.7	18,629	-0.01%
2023/04/10	83.1	43.78	110.1	43.82	44.30	-27.1	18,055	-0.15%	大賣/
2023/04/07	19.2	42.24	22.1	42.31	42.40	-2.9	17,575	-0.02%
2023/04/06	79	41.95	13	42.01	42.00	66	17,668	0.37%
2023/03/31	13.3	41.67	2	41.65	41.65	11.3	17,716	0.06%
2023/03/30	14.2	41.45	75	41.83	41.85	-60.8	17,689	-0.34%
2023/03/29	11	41.52	21	41.51	41.55	-10	17,597	-0.06%
2023/03/28	91.4	41.77	51	41.49	41.20	40.4	17,588	0.23%
2023/03/27	195.7	43.87	260	43.68	43.20	-64.4	17,093	-0.38%	大買/大賣/
2023/03/24	31.2	41.98	55	42.23	42.45	-23.8	16,439	-0.14%
2023/03/23	51.5	41.75	88	41.89	41.75	-36.5	16,380	-0.22%
2023/03/22	8	40.97	8.8	40.92	40.85	-0.8	16,148	0.00%
2023/03/21	58.3	41.43	31.1	41.21	41.00	27.3	16,101	0.17%
2023/03/20	8	40.78	20.1	41.04	41.00	-12.1	16,040	-0.08%
2023/03/17	8.3	40.36	19.1	40.43	40.25	-10.9	16,072	-0.07%
2023/03/16	46.7	40.23	24.1	40.31	40.20	22.6	16,215	0.14%
2023/03/15	146.1	41.14	159	40.94	41.00	-12.9	16,594	-0.08%	大買/大賣/
2023/03/14	57	40.08	56.5	40.00	39.85	0.5	16,663	0.00%
2023/03/13	62.8	38.97	58.1	38.84	38.95	4.7	17,010	0.03%
2023/03/10	42	41.09	45	41.11	40.90	-3	17,105	-0.02%
2023/03/09	159.1	41.42	114.3	41.79	42.05	44.9	17,023	0.26%	大買/大賣/
2023/03/08	336	41.28	308.3	41.36	41.00	27.7	16,777	0.17%	大買/大賣/
2023/03/07	32	39.07	45	38.99	39.40	-13	16,726	-0.08%
2023/03/06	83	38.83	45	38.69	38.65	38	16,633	0.23%
2023/03/03	27	38.34	18	38.39	38.40	9	16,513	0.05%
2023/03/02	17	37.80	3	37.90	37.85	14	16,435	0.09%
2023/03/01	20	38.10	28.5	38.02	38.00	-8.5	16,423	-0.05%
2023/02/24	25.1	38.64	18	38.73	38.50	7.1	16,568	0.04%
2023/02/23	22.1	39.00	94	39.10	39.20	-71.9	16,400	-0.44%
2023/02/22	28	38.91	23.1	39.04	39.20	4.9	16,303	0.03%
2023/02/21	60	39.12	57.6	39.24	38.80	2.4	16,229	0.01%
2023/02/20	31.7	38.89	8.7	38.84	38.80	22.9	15,930	0.14%
2023/02/17	368	38.60	352	38.82	38.50	16	15,735	0.10%	大買/大賣/
2023/02/16	19	38.04	23	37.98	38.00	-4	15,357	-0.03%
2023/02/15	5.1	37.47	3	37.43	37.30	2.1	15,226	0.01%
2023/02/14	9	37.16	11	37.11	37.60	-2	15,097	-0.01%
2023/02/13	57	37.37	86.3	37.44	37.65	-29.3	15,039	-0.19%
2023/02/10	654.5	39.07	763.5	38.90	37.95	-109	14,717	-0.74%	大買/大賣/鉅額交易
2023/02/09	87.8	37.39	140.9	37.12	37.35	-53.2	13,007	-0.41%	大賣/
2023/02/08	23	35.79	43	35.86	35.90	-20	12,322	-0.16%
2023/02/07	5	35.52	1.1	35.54	35.45	3.9	12,217	0.03%
2023/02/06	2.1	35.40	25	35.39	35.50	-22.9	12,254	-0.19%
2023/02/03	27	34.84	5	34.87	34.95	22	12,155	0.18%
2023/02/02	8	34.72	2	34.35	34.45	6	12,027	0.05%
2023/02/01	8	34.72	6	34.59	34.55	2	11,897	0.02%
2023/01/31	1	34.55	6	34.64	34.60	-5	11,785	-0.04%
2023/01/30	7	34.15	3	34.25	34.10	4	11,767	0.03%
2023/01/17	27	34.29	5	34.29	34.15	22	11,749	0.19%
2023/01/16	0	0.00	3	34.37	34.40	-3	11,809	-0.03%
2023/01/13	2	34.88	4	34.84	34.70	-2	11,871	-0.02%
2023/01/12	4	35.00	0	0.00	34.85	4	11,970	0.03%
2023/01/11	1	35.35	5	35.37	35.05	-4	11,993	-0.03%
2023/01/10	12	35.03	38	34.86	34.80	-26	11,948	-0.22%
2023/01/09	8.1	35.08	25	35.15	34.95	-16.9	11,937	-0.14%
2023/01/06	1	35.40	3	35.38	35.25	-2	11,951	-0.02%
2023/01/05	3	35.67	3	35.63	35.25	0	12,024	0.00%
2023/01/04	10	35.18	11	35.43	35.45	-1	11,953	-0.01%
2023/01/03	26	35.43	4	35.53	35.40	22	11,892	0.18%
2022/12/30	77	35.84	95.2	35.90	35.75	-18.2	11,774	-0.15%
2022/12/29	19	35.07	19	35.13	35.10	0	11,294	0.00%
2022/12/28	9	35.28	11.4	35.15	35.10	-2.4	11,223	-0.02%
2022/12/27	29.2	35.24	17	35.02	35.00	12.2	11,126	0.11%
2022/12/26	76	35.43	72	35.28	35.25	4	11,028	0.04%
2022/12/23	31.3	34.57	19	34.30	34.55	12.3	10,789	0.11%
2022/12/22	0	33.60	29	33.50	33.50	-29	10,626	-0.27%
2022/12/21	2	33.35	4	33.41	33.25	-2	10,653	-0.02%
2022/12/20	21	34.48	39	33.73	33.30	-18	10,740	-0.17%
2022/12/19	0	0.00	1	34.65	34.40	-1	10,836	-0.01%
2022/12/16	7	35.06	9	35.09	34.95	-2	10,808	-0.02%
2022/12/15	62	35.62	99	35.56	35.95	-37	10,663	-0.35%
2022/12/14	13	34.57	15	34.77	35.00	-2	10,373	-0.02%
2022/12/13	16	34.62	17	34.62	34.35	-1	10,265	-0.01%
2022/12/12	18	34.72	37	34.83	34.85	-19	10,170	-0.19%
2022/12/09	53	35.21	43	35.38	34.85	10	10,069	0.10%
2022/12/08	285.2	35.79	270	35.28	35.20	15.2	9,939	0.15%	大買/大賣/
2022/12/07	332	35.92	264	35.80	35.85	68	9,652	0.70%	大買/大賣/
2022/12/06	74	35.99	25.5	35.60	35.60	48.5	9,049	0.54%
2022/12/05	138.1	36.73	167.2	36.84	36.25	-29.2	8,693	-0.34%	大買/大賣/
2022/12/02	252.2	34.99	269	35.00	34.80	-16.8	7,945	-0.21%	大買/大賣/
2022/12/01	75.3	33.39	96	33.19	33.10	-20.7	7,385	-0.28%
2022/11/30	70	33.42	42	33.43	33.40	28	7,203	0.39%
2022/11/29	180	34.09	181.1	34.21	33.90	-1.1	6,738	-0.02%	大買/大賣/
2022/11/28	37	31.93	11.1	31.89	31.90	25.9	5,674	0.46%
2022/11/25	1	31.40	37	31.56	31.40	-36	5,575	-0.65%
2022/11/24	11	31.41	7	31.42	31.40	4	5,571	0.07%
2022/11/23	13	31.62	28.1	31.74	31.55	-15.1	5,518	-0.27%
2022/11/22	39	31.73	47	31.86	31.55	-8	5,426	-0.15%
2022/11/21	1	30.95	4.1	31.21	30.90	-3.1	5,128	-0.06%
2022/11/18	10	31.03	15	30.96	31.05	-5	5,115	-0.10%
2022/11/17	19	30.76	38	30.72	30.60	-19	5,066	-0.38%
2022/11/16	83	31.63	21	31.26	31.05	62	4,972	1.25%
2022/11/15	38	31.15	0	0.00	30.95	38	4,857	0.78%
2022/11/14	20	31.00	13	31.11	31.15	7	4,831	0.14%
2022/11/11	6.1	31.07	12	31.21	30.90	-5.9	4,846	-0.12%
2022/11/10	2	31.05	0	0.00	31.10	2	4,916	0.04%
2022/11/09	18	31.27	13	31.29	31.05	5	5,034	0.10%
2022/11/08	83.1	31.89	87	31.86	31.60	-3.9	4,958	-0.08%
2022/11/07	1	33.25	13	32.96	33.05	-12	4,776	-0.25%
2022/11/04	120	32.84	69	32.66	32.65	51	4,807	1.06%	大買/
2022/11/03	6.2	32.93	16	33.02	33.10	-9.8	4,848	-0.20%
2022/11/02	7	32.74	60	32.42	32.45	-53	4,956	-1.07%
2022/11/01	3	31.78	2	31.63	31.80	1	5,247	0.02%
2022/10/31	0	0.00	4	31.40	31.35	-4	5,441	-0.07%
2022/10/28	3	30.88	0	0.00	30.60	3	5,701	0.05%
2022/10/27	2	31.30	0	0.00	31.20	2	6,360	0.03%
2022/10/26	4	31.08	2	31.25	31.05	2	7,147	0.03%
2022/10/25	15.2	31.78	2	31.45	31.35	13.2	7,599	0.17%
2022/10/24	5	32.14	2	32.20	32.30	3	7,643	0.04%
2022/10/21	11	31.12	9	31.06	31.60	2	7,662	0.03%
2022/10/20	2	30.03	0	0.00	30.25	2	7,750	0.03%
2022/10/19	2	31.25	0	0.00	31.15	2	7,706	0.03%
2022/10/18	6	31.35	0	0.00	31.30	6	7,721	0.08%
2022/10/17	0	0.00	2	31.58	31.80	-2	7,877	-0.03%
2022/10/14	26	31.47	1	31.55	31.45	25	8,017	0.31%
2022/10/13	45	31.70	2	31.35	31.15	43	8,057	0.53%
2022/10/12	11	32.88	24	33.05	32.90	-13	8,015	-0.16%
2022/10/11	0	0.00	3	33.62	33.55	-3	8,125	-0.04%
2022/10/07	7	33.51	0	0.00	33.45	7	8,286	0.08%
2022/10/06	2	34.13	0	0.00	33.95	2	8,551	0.02%
2022/10/05	0	0.00	10	34.43	34.10	-10	9,131	-0.11%
2022/10/04	1	34.30	10	34.60	34.35	-9	9,375	-0.10%
2022/10/03	2	33.88	2	34.15	34.15	0	9,695	0.00%
2022/09/30	22	33.22	30	33.35	33.80	-8	9,935	-0.08%
2022/09/29	11	34.08	8	34.33	34.00	3	10,071	0.03%
2022/09/28	17	34.04	6	34.55	33.70	11	10,280	0.11%
2022/09/27	16	34.25	10	34.50	34.15	6	10,620	0.06%
2022/09/26	52	36.48	28	36.54	35.55	24	10,875	0.22%
2022/09/23	1	36.30	8	36.03	36.10	-7	11,223	-0.06%
2022/09/22	1	35.70	1	36.00	35.95	0	11,423	0.00%
2022/09/21	2	35.55	2	36.05	35.55	0	11,592	0.00%
2022/09/20	1	36.10	0	0.00	36.10	1	11,680	0.01%
2022/09/19	3	35.55	0	0.00	35.60	3	11,793	0.03%
2022/09/16	0	0.00	6	35.90	36.05	-6	11,941	-0.05%
2022/09/15	2	37.55	28	37.24	36.55	-26	12,241	-0.21%
2022/09/14	11	36.50	7	36.71	36.85	4	12,686	0.03%
2022/09/13	2	36.55	0	0.00	36.70	2	13,391	0.01%
2022/09/12	5	36.78	10	36.71	36.80	-5	15,449	-0.03%
2022/09/08	4	35.88	9	35.87	36.00	-5	16,498	-0.03%
2022/09/07	2	35.80	2.2	36.00	35.75	-0.2	17,074	0.00%
2022/09/06	3	35.50	23	35.98	35.60	-20	17,122	-0.12%
2022/09/05	1	35.50	10.2	35.50	35.35	-9.2	17,077	-0.05%
2022/09/02	0	0.00	6	35.33	35.20	-6	17,101	-0.04%
2022/09/01	0	0.00	4	35.43	35.25	-4	17,091	-0.02%
2022/08/31	6	35.63	0	0.00	35.50	6	17,113	0.04%
2022/08/30	6	35.13	0	0.00	35.15	6	17,109	0.04%
2022/08/29	4	35.15	14	35.16	35.00	-10	17,110	-0.06%
2022/08/26	7	35.89	9	35.86	35.80	-2	17,097	-0.01%
2022/08/25	2	35.75	9	35.79	35.75	-7	17,140	-0.04%
2022/08/24	0	0.00	12	35.71	35.75	-12	17,235	-0.07%
2022/08/23	3	35.70	21	35.83	35.90	-18	17,266	-0.10%
2022/08/22	14	35.13	3	35.10	35.20	11	17,223	0.06%
2022/08/19	7.1	35.20	11	35.10	35.10	-3.9	17,273	-0.02%
2022/08/18	19	35.22	2	35.20	35.40	17	17,291	0.10%
2022/08/17	30.1	35.15	3	34.98	35.05	27.1	17,429	0.16%
2022/08/16	22	36.31	42	36.04	35.60	-20	17,431	-0.11%
2022/08/15	6	36.89	51	36.99	36.90	-45	17,493	-0.26%
2022/08/12	7	37.27	3	37.15	37.00	4	17,579	0.02%
2022/08/11	4	37.00	28	37.05	36.80	-24	17,572	-0.14%
2022/08/10	48	36.97	18	36.84	36.75	30	17,554	0.17%
2022/08/09	49	37.12	14	37.14	37.15	35	17,517	0.20%
2022/08/08	41	37.37	45	37.33	37.00	-4	17,402	-0.02%
2022/08/05	78	35.86	66	35.99	35.95	12	17,068	0.07%
2022/08/04	26	36.34	91.2	35.78	36.00	-65.2	16,971	-0.38%
2022/08/03	101.1	37.08	104	37.09	37.10	-2.9	16,796	-0.02%	大買/大賣/
2022/08/02	174.1	37.74	257.3	37.91	38.20	-83.2	16,240	-0.51%	大買/大賣/
2022/08/01	163.3	36.79	209	36.70	37.35	-45.7	15,602	-0.29%	大買/大賣/
2022/07/29	41	35.83	21.1	35.74	35.90	19.9	15,172	0.13%
2022/07/28	10	35.57	11	36.00	35.25	-1	15,100	-0.01%
2022/07/27	58	35.68	41	35.83	35.90	17	15,046	0.11%
2022/07/26	5	35.18	9	35.08	35.20	-4	14,971	-0.03%
2022/07/25	1	35.20	16	35.16	34.95	-15	14,971	-0.10%
2022/07/22	17	34.90	20	34.94	35.00	-3	14,970	-0.02%
2022/07/21	13	34.70	4	34.83	34.70	9	14,968	0.06%
2022/07/20	53	35.38	26	35.28	35.35	27	15,124	0.18%
2022/07/19	8	35.19	13	35.29	35.00	-5	15,270	-0.03%
2022/07/18	21	35.40	56	35.02	35.00	-35	15,522	-0.23%
2022/07/15	46	34.82	90	34.87	35.10	-44	15,567	-0.28%
2022/07/14	118.2	36.10	59	35.83	35.85	59.2	15,585	0.38%	大買/
2022/07/13	123.2	35.62	117	35.77	36.05	6.2	15,513	0.04%	大買/大賣/
2022/07/12	70	34.28	27	34.35	34.25	43	15,255	0.28%
2022/07/11	73	34.30	130	34.26	34.35	-57	15,535	-0.37%	大賣/
2022/07/08	100	33.45	31	33.36	32.75	69	15,691	0.44%
2022/07/07	31	33.57	14	33.45	33.40	17	15,583	0.11%
2022/07/06	66	34.27	43	34.05	33.85	23	15,517	0.15%
2022/07/05	66	34.19	69	34.17	34.70	-3	15,350	-0.02%
2022/07/04	68	33.11	32	33.35	33.10	36	14,928	0.24%
2022/07/01	134	33.61	136	33.44	32.55	-2	14,518	-0.01%	大買/大賣/
2022/06/30	203	32.44	136	32.28	32.35	67	13,940	0.48%	大買/大賣/
2022/06/29	6	32.71	12	32.74	32.20	-6	13,691	-0.04%
2022/06/28	49	32.17	49	32.22	32.15	0	13,485	0.00%
2022/06/24	35	31.42	54	31.58	31.75	-19	13,262	-0.14%
2022/06/23	91	31.83	76.1	31.93	31.15	14.9	13,081	0.11%
2022/06/22	143	32.42	122	32.56	31.35	21	12,740	0.16%	大買/大賣/
2022/06/21	176	34.07	171	34.12	34.40	5	12,182	0.04%	大買/大賣/
2022/06/20	422	37.32	395	36.58	34.40	27	11,440	0.24%	大買/大賣/
2022/06/17	249.9	35.96	246.1	36.62	38.20	3.8	9,329	0.04%	大買/大賣/
2022/06/16	58	35.05	75.5	34.96	34.75	-17.5	8,190	-0.21%
2022/06/15	11	33.54	10	33.90	34.00	1	7,566	0.01%
2022/06/14	1	33.25	1	33.25	33.45	0	7,473	0.00%
2022/06/13	11	33.54	3	33.40	33.45	8	7,447	0.11%
2022/06/10	15	33.59	2	33.55	33.45	13	7,403	0.18%
2022/06/09	5	33.94	2	33.93	33.95	3	7,389	0.04%
2022/06/08	0	0.00	13	33.84	34.05	-13	7,334	-0.18%
2022/06/07	1.2	33.38	16	33.53	33.60	-14.8	7,289	-0.20%
2022/06/06	1	33.30	21	32.97	32.95	-20	7,260	-0.28%
2022/06/02	17.2	33.51	6	33.56	33.40	11.2	7,273	0.15%
2022/06/01	20.1	34.30	21	34.07	33.90	-0.9	7,222	-0.01%
2022/05/31	2	34.10	1	34.35	34.10	1	7,105	0.01%
2022/05/30	14	34.03	1	34.00	34.20	13	7,023	0.19%
2022/05/27	5	33.96	8	33.74	33.50	-3	6,976	-0.04%
2022/05/26	7	34.14	2	34.20	33.95	5	6,926	0.07%
2022/05/25	55	34.13	120	34.16	33.85	-65	6,836	-0.95%	大賣/
2022/05/24	75	34.15	48	34.16	34.00	27	6,625	0.41%
2022/05/23	24	34.19	32	34.04	33.75	-8	6,483	-0.12%
2022/05/20	4	33.45	3	33.32	33.30	1	6,281	0.02%
2022/05/19	2	32.55	1	32.80	32.45	1	6,117	0.02%
2022/05/18	0	0.00	45	32.55	32.80	-45	6,131	-0.73%
2022/05/17	0	0.00	58	32.60	32.50	-58	6,135	-0.95%
2022/05/16	2	31.70	43	31.80	31.95	-41	6,090	-0.67%
2022/05/13	6	31.78	34	31.88	31.55	-28	6,042	-0.46%
2022/05/12	8	32.06	5	31.98	31.15	3	5,992	0.05%
2022/05/11	57	33.45	53	32.94	32.90	4	5,844	0.07%
2022/05/10	27	32.91	32.5	32.83	33.60	-5.5	5,743	-0.10%
2022/05/09	10	32.65	18	33.09	32.55	-8	5,606	-0.14%
2022/05/06	5	32.56	5	32.11	32.50	0	5,441	0.00%
2022/05/05	2	32.73	143	32.58	32.50	-141	5,378	-2.62%	大賣/鉅額交易
2022/05/04	5	32.60	3	32.37	32.25	2	5,328	0.04%
2022/05/03	67	33.57	72	32.93	32.85	-5	5,266	-0.09%
2022/04/29	1	33.00	195	33.26	33.20	-194	5,153	-3.76%	大賣/鉅額交易
2022/04/28	4	33.08	49	33.19	33.20	-45	5,071	-0.89%
2022/04/27	276.1	33.27	73	33.29	33.25	203.1	4,986	4.07%	大買/鉅額交易
2022/04/26	142	34.25	121	34.21	34.20	21	4,794	0.44%	大買/大賣/
2022/04/25	463	34.26	156.2	34.21	34.20	306.9	4,451	6.89%	大買/大賣/鉅額交易
2022/04/22	288.5	34.00	320	34.39	34.70	-31.6	4,162	-0.76%	大買/大賣/
2022/04/21	20.2	32.98	58	33.23	32.80	-37.9	3,836	-0.99%
2022/04/20	73.9	34.19	61	33.82	33.80	12.9	3,651	0.35%
2022/04/19	19	33.22	29	33.49	34.00	-10	3,416	-0.29%
2022/04/18	114	33.34	132	33.36	33.50	-18	3,197	-0.56%	大買/大賣/
2022/04/15	57.1	33.20	120.1	33.10	33.75	-63	2,960	-2.13%	大賣/
2022/04/14	57	32.09	99	32.18	32.30	-42	2,484	-1.69%
2022/04/13	15	30.87	53.1	30.81	30.85	-38.1	2,029	-1.88%
2022/04/12	5	30.80	30	30.28	30.70	-25	1,866	-1.34%
2022/04/11	49.1	29.97	20	29.94	29.80	29.1	1,758	1.65%
2022/04/08	2	29.30	1	29.30	29.30	1	1,654	0.06%
2022/03/29	0	0.00	9	29.50	29.30	-9	1,756	-0.51%
2022/03/28	1	29.35	12	29.43	29.50	-11	1,756	-0.63%
2022/03/25	1.9	29.74	0	0.00	29.60	1.9	1,759	0.11%
2022/03/24	1	29.70	0	0.00	29.70	1	1,762	0.06%
2022/03/23	0	0.00	2	29.70	29.85	-2	1,764	-0.11%
2022/03/22	0	0.00	1	29.55	29.55	-1	1,758	-0.06%
2022/03/21	0	0.00	2	29.75	29.60	-2	1,754	-0.11%
2022/03/18	0	0.00	1.1	29.60	29.55	-1.1	1,765	-0.06%
2022/03/17	0	0.00	1	29.40	29.50	-1	1,765	-0.06%
2022/03/16	1	28.90	1	28.80	29.10	0	1,764	0.00%
2022/03/15	3	29.13	0	0.00	29.00	3	1,762	0.17%
2022/03/14	0.1	29.40	0	0.00	29.30	0.1	1,770	0.00%
2022/03/11	0	0.00	1	29.45	29.40	-1	1,804	-0.06%
2022/03/10	0	0.00	4	29.64	29.75	-4	1,823	-0.22%
2022/03/09	3	28.93	0	0.00	29.25	3	1,821	0.16%
2022/03/08	10.9	28.82	41	29.26	28.75	-30.1	1,808	-1.67%
2022/03/07	4	29.70	0	0.00	29.55	4	1,761	0.23%
2022/03/04	0	0.00	4	29.98	29.90	-4	1,748	-0.23%
2022/03/03	8	30.00	0	0.00	29.95	8	1,782	0.45%
2022/03/02	45	30.09	0	0.00	30.15	45	1,816	2.48%
2022/03/01	2	30.35	2	30.02	30.05	0	1,838	0.00%
2022/02/25	1	29.50	0	0.00	29.55	1	1,820	0.05%
2022/02/24	2	29.50	0	0.00	29.45	2	1,850	0.11%
2022/02/23	10	29.91	8	29.83	29.90	2	1,868	0.11%
2022/02/22	5	29.70	56.1	29.76	29.95	-51.1	1,908	-2.68%
2022/02/21	7	30.13	21	30.07	30.05	-14	1,957	-0.72%
2022/02/18	5	30.18	24	30.15	30.15	-19	2,008	-0.95%
2022/02/17	2	29.88	113	29.97	29.95	-111	2,144	-5.18%	大賣/鉅額交易
2022/02/15	25.1	29.38	0	0.00	29.35	25.1	2,122	1.18%
2022/02/14	21	29.15	0	0.00	29.25	21	2,127	0.99%
2022/02/11	52	29.61	0	0.00	29.60	52	2,141	2.43%
2022/02/10	1	29.80	23	29.82	29.65	-22	2,169	-1.01%
2022/02/07	32	29.53	0	0.00	29.55	32	2,223	1.44%
2022/01/26	0	0.00	1.1	29.15	29.10	-1.1	2,237	-0.05%
2022/01/25	1	28.95	0	0.00	29.05	1	2,263	0.04%
2022/01/20	0	0.00	1	29.60	29.80	-1	2,224	-0.04%
2022/01/19	3.4	29.68	0	0.00	29.70	3.4	2,234	0.15%
2022/01/18	2	29.65	0	0.00	29.65	2	2,228	0.09%
2022/01/17	71	29.60	25	29.69	29.70	46	2,239	2.05%
2022/01/14	2	29.90	2	29.75	29.80	0	2,257	0.00%
2022/01/13	0	0.00	10.9	30.04	30.15	-10.9	2,254	-0.48%
2022/01/12	0	29.60	4	29.70	29.70	-4	2,230	-0.18%
2022/01/11	57	30.31	13.1	30.08	29.95	43.9	2,228	1.97%
2022/01/10	19	30.81	37	30.64	30.40	-18	2,201	-0.82%
2022/01/07	14	30.13	17	30.27	29.95	-3	2,108	-0.14%
2022/01/06	5	29.94	4	29.98	29.65	1	2,037	0.05%
2022/01/05	7	29.51	0	0.00	29.55	7	1,997	0.35%
2022/01/04	5	29.30	2	29.50	29.50	3	1,995	0.15%
2022/01/03	2	29.28	0	0.00	29.30	2	1,983	0.10%
2021/12/30	0	29.35	2	29.37	29.35	-2	1,985	-0.10%
2021/12/29	6	29.58	11	29.65	29.60	-5	1,970	-0.25%
2021/12/28	0	0.00	5	29.72	29.55	-5	1,915	-0.26%
2021/12/27	0	0.00	5.7	29.64	29.70	-5.7	1,915	-0.30%
2021/12/24	2	29.30	1	29.50	29.40	1	1,908	0.05%
2021/12/23	40	29.41	0	0.00	29.35	40	1,926	2.08%
2021/12/22	2	29.10	0	0.00	29.10	2	1,931	0.10%
2021/12/20	1.2	29.02	0	0.00	29.00	1.2	1,922	0.06%
2021/12/17	3	29.03	0	0.00	29.10	3	1,928	0.16%
2021/12/16	1	29.11	0	0.00	29.10	1	1,939	0.05%
2021/12/14	1	29.20	0	0.00	29.00	1	1,973	0.05%
2021/12/13	2	29.55	0	0.00	29.45	2	1,975	0.10%
2021/12/10	1	29.45	10	29.54	29.55	-9	1,999	-0.45%
2021/12/09	5	29.70	0	0.00	29.55	5	2,023	0.25%
2021/12/08	4	29.90	9	30.00	29.65	-5	2,041	-0.24%
2021/12/07	4	30.00	90	30.10	29.95	-86	2,038	-4.22%
2021/12/06	11	29.74	0	0.00	29.75	11	2,040	0.54%
2021/12/03	0	0.00	1	29.40	29.35	-1	2,068	-0.05%
2021/12/02	0	0.00	3	29.05	29.05	-3	2,084	-0.14%
2021/11/30	91.2	29.50	2	29.50	29.00	89.2	2,148	4.15%
2021/11/29	1.1	29.01	3.2	29.36	29.20	-2.1	2,151	-0.10%
2021/11/26	1	30.20	0	0.00	29.80	1	2,116	0.05%
2021/11/25	3.2	30.50	4	30.51	30.40	-0.8	2,090	-0.04%
2021/11/24	25.2	30.57	27	30.51	30.55	-1.8	2,070	-0.09%
2021/11/23	1	29.90	0	0.00	30.20	1	2,019	0.05%
2021/11/22	6	30.35	3.1	30.30	30.40	2.9	1,998	0.15%
2021/11/19	3	30.27	1	30.15	30.25	2	1,969	0.10%
2021/11/18	13	30.16	11	30.36	30.35	2	1,928	0.10%
2021/11/17	1	29.90	1	30.00	30.00	0	1,854	0.00%
2021/11/16	4	29.91	82.2	29.98	29.80	-78.2	1,794	-4.36%
2021/11/15	2	28.98	0	0.00	29.00	2	1,619	0.12%
2021/11/12	0	0.00	1	29.05	29.25	-1	1,622	-0.06%
2021/11/11	1	29.15	1	29.15	29.10	0	1,614	0.00%
2021/11/10	1	29.15	3	29.25	28.95	-2	1,709	-0.12%
2021/11/09	0	0.00	4	29.21	29.35	-4	1,728	-0.23%
2021/11/08	1	29.15	3	29.00	29.15	-2	1,715	-0.12%
2021/11/05	5	28.76	1	28.80	28.70	4	1,730	0.23%
2021/11/04	7.5	29.00	2	28.90	28.80	5.5	1,755	0.31%
2021/11/03	1	28.60	5	28.62	28.65	-4	1,774	-0.23%
2021/11/02	0	0.00	5	28.71	28.75	-5	1,772	-0.28%
2021/10/29	0	0.00	0.2	28.30	28.20	-0.2	1,824	-0.01%
2021/10/28	2	28.35	1	28.35	28.35	1	1,912	0.05%
2021/10/27	1	28.25	1	28.20	28.25	0	2,126	0.00%
2021/10/26	5	28.10	3	28.15	28.10	2	2,138	0.09%
2021/10/25	2.2	28.06	0	0.00	28.10	2.2	2,173	0.10%
2021/10/22	7	28.00	0	0.00	27.95	7	2,200	0.32%
2021/10/21	3	28.25	1	28.20	28.15	2	2,230	0.09%
2021/10/19	2	28.40	5	28.44	28.45	-3	2,374	-0.13%
2021/10/18	1	28.25	0	0.00	28.25	1	2,400	0.04%
2021/10/14	1	28.30	1	28.15	28.20	0	2,435	0.00%
2021/10/12	0	0.00	1	27.90	28.00	-1	2,482	-0.04%
2021/10/08	1	28.35	0	0.00	28.15	1	2,500	0.04%
2021/10/07	1	28.35	1	28.40	28.40	0	2,513	0.00%
2021/10/06	2	28.10	0	0.00	28.05	2	2,521	0.08%
2021/10/01	2	28.28	2	28.65	28.15	0	2,552	0.00%
2021/09/30	0	0.00	2	28.40	28.60	-2	2,560	-0.08%
2021/09/29	2	27.90	0	0.00	28.10	2	2,558	0.08%
2021/09/28	4	28.03	1	28.20	28.20	3	2,560	0.12%
2021/09/27	2	28.25	0	0.00	28.10	2	2,578	0.08%
2021/09/24	1	28.35	1	28.45	28.20	0	2,599	0.00%
2021/09/22	3	28.00	3	28.00	28.25	0	2,650	0.00%
2021/09/17	1	28.30	9	28.41	28.35	-8	2,882	-0.28%
2021/09/16	1	28.05	10	28.30	28.25	-9	2,897	-0.31%
2021/09/15	0	0.00	7	28.12	28.10	-7	2,938	-0.24%
2021/09/14	6.2	27.59	0	0.00	27.95	6.2	3,017	0.21%
2021/09/13	7	27.34	1	27.20	27.35	6	3,292	0.18%
2021/09/10	1	27.45	0	0.00	27.55	1	3,380	0.03%
2021/09/09	13	27.28	1	27.30	27.30	12	3,434	0.35%
2021/09/08	3	27.65	0	0.00	27.40	3	3,401	0.09%
2021/09/07	1	27.90	0	0.00	27.90	1	3,370	0.03%
2021/09/06	10	28.36	13	28.15	28.10	-3	3,378	-0.09%
2021/09/03	1	28.60	0	0.00	28.65	1	3,337	0.03%
2021/09/02	1	28.90	0	0.00	28.90	1	3,334	0.03%
2021/09/01	0	0.00	3	29.08	29.00	-3	3,338	-0.09%
2021/08/31	53	29.00	53	29.04	29.15	0	3,352	0.00%
2021/08/30	2	29.00	2	28.95	29.00	0	3,383	0.00%
2021/08/27	40	29.10	3	29.10	29.10	37	3,501	1.06%
2021/08/25	0	0.00	1	29.10	29.15	-1	3,738	-0.03%
2021/08/24	3	29.12	4.1	29.07	29.30	-1.1	3,733	-0.03%
2021/08/23	2.5	29.16	2	29.20	29.15	0.5	3,741	0.01%
2021/08/20	13	28.75	4	28.76	28.90	9	3,751	0.24%
2021/08/19	2.5	28.98	0	0.00	28.95	2.5	3,743	0.07%
2021/08/18	2	28.90	3	29.23	29.45	-1	3,722	-0.03%
2021/08/17	2	29.40	12	29.47	29.30	-10	3,701	-0.27%
2021/08/16	17	30.38	9	29.74	29.45	8	3,687	0.22%
2021/08/13	2	30.50	23	30.29	30.20	-21	3,583	-0.59%
2021/08/12	9	30.07	0.2	30.00	30.25	8.8	3,542	0.25%
2021/08/11	0	0.00	2	30.38	29.95	-2	3,535	-0.06%
2021/08/10	0	0.00	6	30.06	30.20	-6	3,511	-0.17%
2021/08/09	27	30.01	18	30.02	30.00	9	3,526	0.26%
2021/08/06	10	29.80	2	29.78	29.80	8	3,516	0.23%
2021/08/05	6.2	29.63	10	29.67	29.70	-3.8	3,543	-0.11%
2021/08/04	4	29.90	13	30.02	29.85	-9	3,632	-0.25%
2021/08/03	23.7	30.57	5	30.70	30.50	18.7	3,618	0.52%
2021/08/02	38	30.68	67	30.56	30.90	-29	3,548	-0.82%
2021/07/30	13	29.85	3.2	29.91	29.80	9.8	3,339	0.29%
2021/07/29	1.2	29.97	2	29.98	30.00	-0.8	3,343	-0.02%
2021/07/28	5.1	29.79	4	29.61	29.80	1.1	3,342	0.03%
2021/07/27	0	0.00	62	30.01	30.00	-62	3,385	-1.83%
2021/07/26	2.2	29.75	11.3	29.82	29.85	-9.1	3,374	-0.27%
2021/07/23	7	29.51	25	29.63	29.55	-18	3,343	-0.54%
2021/07/22	1	29.10	11	29.23	29.00	-10	3,339	-0.30%
2021/07/21	0	0.00	4	28.68	28.65	-4	3,365	-0.12%
2021/07/20	2	28.85	2	28.98	28.80	0	3,422	0.00%
2021/07/19	0	0.00	8	29.21	29.25	-8	3,503	-0.23%
2021/07/16	3	29.00	6	29.16	29.10	-3	3,742	-0.08%
2021/07/15	1	28.50	6	28.63	28.65	-5	3,764	-0.13%
2021/07/14	1	28.75	1	28.75	28.65	0	3,870	0.00%
2021/07/13	0	0.00	1	28.65	28.55	-1	4,110	-0.02%
2021/07/12	2	28.85	1	28.70	28.80	1	4,147	0.02%
2021/07/09	4	28.58	8	28.56	28.55	-4	4,213	-0.09%
2021/07/08	49	28.82	0	0.00	28.85	49	4,279	1.15%
2021/07/07	2	29.00	5	29.03	28.85	-3	4,283	-0.07%
2021/07/06	13	29.19	12	29.19	29.00	1	4,282	0.02%
2021/07/05	7	28.90	1	28.95	28.95	6	4,284	0.14%
2021/07/02	3	28.85	10	28.86	28.90	-7	4,283	-0.16%
2021/07/01	0	0.00	3	29.17	29.00	-3	4,276	-0.07%
2021/06/30	0	0.00	1	29.10	29.15	-1	4,275	-0.02%
2021/06/29	6	29.09	16	29.11	29.10	-10	4,272	-0.23%
2021/06/28	6	30.07	18	30.06	29.65	-12	4,246	-0.28%
2021/06/25	4	29.70	22	29.56	29.50	-18	4,015	-0.45%
2021/06/24	4	29.66	1.2	30.03	29.75	2.9	4,006	0.07%
2021/06/23	20	29.98	5	29.95	29.70	15	3,958	0.38%
2021/06/22	36.2	30.22	37	30.25	29.85	-0.8	3,860	-0.02%
2021/06/21	4	29.66	28.4	29.64	29.55	-24.4	3,570	-0.68%
2021/06/18	9	29.24	4	29.34	29.20	5	3,472	0.14%
2021/06/17	1	28.65	5	28.77	28.85	-4	3,433	-0.12%
2021/06/16	5	28.70	0	0.00	28.50	5	3,456	0.14%
2021/06/15	8.2	28.51	7	28.46	28.60	1.2	3,456	0.03%
2021/06/11	0	0.00	1	29.00	28.75	-1	3,427	-0.03%
2021/06/10	5	28.97	3	29.07	28.80	2	3,441	0.06%
2021/06/09	1	29.20	4	29.01	29.20	-3	3,429	-0.09%
2021/06/08	3	29.27	3	29.15	29.00	0	3,430	0.00%
2021/06/07	10	29.03	1	28.90	29.00	9	3,438	0.26%
2021/06/04	30	29.96	38.1	29.59	29.30	-8.1	3,439	-0.24%
2021/06/03	50	29.49	19	29.83	29.90	31	3,338	0.93%
2021/06/02	1	28.05	36	28.00	27.90	-35	3,139	-1.11%
2021/06/01	10.6	27.70	1	27.85	27.85	9.6	3,156	0.30%
2021/05/31	6.1	27.69	5	27.80	27.85	1.1	3,201	0.03%
2021/05/28	1	27.60	1	27.70	27.65	0	3,238	0.00%
2021/05/27	15	27.26	21	27.35	27.20	-6	3,418	-0.18%
2021/05/26	22	27.30	0	0.00	27.35	22	3,696	0.60%
2021/05/25	1	27.45	10	27.45	27.45	-9	3,897	-0.23%
2021/05/24	1	26.85	1	27.10	27.40	0	3,920	0.00%
2021/05/21	0	27.00	0	0.00	26.90	0	3,944	0.00%
2021/05/20	1	26.65	2	26.75	26.60	-1	3,972	-0.03%
2021/05/19	6	26.68	3	26.70	26.85	3	3,980	0.08%
2021/05/18	2	26.75	2	26.68	26.85	0	3,980	0.00%
2021/05/17	5.2	25.72	18	25.74	25.60	-12.9	3,973	-0.32%
2021/05/14	9	26.60	2	26.50	26.60	7	3,929	0.18%
2021/05/13	4	26.05	6	26.42	26.35	-2	3,904	-0.05%
2021/05/12	22	26.79	27.4	27.46	26.50	-5.4	3,863	-0.14%
2021/05/11	26.2	28.29	13.1	28.14	28.00	13.1	3,754	0.35%
2021/05/10	4	28.66	0	0.00	28.70	4	3,714	0.11%
2021/05/07	2	28.60	13	28.61	28.60	-11	3,706	-0.30%
2021/05/06	9.2	28.53	3	28.50	28.40	6.2	3,709	0.17%
2021/05/05	4.4	28.56	5	28.61	28.40	-0.6	3,687	-0.02%
2021/05/04	12	28.68	2.7	28.52	28.50	9.3	3,672	0.25%
2021/05/03	4.1	29.77	27	29.71	29.55	-22.9	3,600	-0.64%
2021/04/29	9	30.17	5	30.25	30.05	4	3,610	0.11%
2021/04/28	10	30.08	29.2	30.02	30.00	-19.1	3,573	-0.53%
2021/04/27	4	30.55	54	30.52	30.30	-50	3,541	-1.41%
2021/04/26	3	30.80	9.2	30.70	30.75	-6.2	3,499	-0.18%
2021/04/23	8	30.72	17.5	30.78	30.70	-9.5	3,442	-0.28%
2021/04/22	50.2	31.16	48.2	31.16	30.50	2	3,378	0.06%
2021/04/21	5.3	30.18	39	30.21	30.30	-33.8	3,153	-1.07%
2021/04/20	22	30.57	22	30.52	30.45	0	3,118	0.00%
2021/04/19	119.5	30.71	48	30.68	31.10	71.5	3,048	2.34%	大買/
2021/04/16	19	29.63	36.5	29.72	29.75	-17.5	2,815	-0.62%
2021/04/15	27	29.51	14	29.55	29.55	13	2,786	0.47%
2021/04/14	40	29.33	30	29.21	29.20	10	2,739	0.37%
2021/04/13	8	28.80	2	28.80	28.75	6	2,694	0.22%
2021/04/12	24	28.79	1	28.75	28.80	23	2,694	0.85%
2021/04/09	7.2	28.93	2	28.93	28.90	5.2	2,767	0.19%
2021/04/08	2	28.98	1	28.95	29.00	1	2,760	0.04%
2021/04/07	1	29.05	3	29.02	29.05	-2	2,756	-0.07%
2021/04/06	7	28.87	3	28.88	28.95	4	2,763	0.14%
2021/04/01	18	28.74	1	28.80	28.80	17	2,767	0.61%
2021/03/31	3	28.90	2	28.95	28.85	1	2,749	0.04%
2021/03/30	1	29.00	0	0.00	29.05	1	2,743	0.04%
2021/03/29	0	0.00	0.4	29.20	29.15	-0.4	2,731	-0.02%
2021/03/26	1	29.20	21.1	29.25	29.30	-20.1	2,761	-0.73%
2021/03/25	3	29.22	8	29.22	29.20	-5	2,842	-0.18%
2021/03/24	7	29.25	3	29.28	29.35	4	2,894	0.14%
2021/03/23	12	29.14	2	29.15	29.10	10	2,893	0.35%
2021/03/22	6.5	28.99	2	29.00	29.00	4.5	2,929	0.15%
2021/03/19	9	28.99	1	29.30	29.05	8	2,901	0.28%
2021/03/17	1	29.30	0	0.00	29.30	1	2,872	0.03%
2021/03/16	0	0.00	4	29.56	29.30	-4	2,877	-0.14%
2021/03/15	0	0.00	7	29.31	29.50	-7	2,873	-0.24%
2021/03/12	12	29.25	0	0.00	29.10	12	2,869	0.42%
2021/03/11	3	29.27	14	29.39	29.30	-11	2,870	-0.38%
2021/03/10	13	29.47	6	29.44	29.35	7	2,877	0.24%
2021/03/09	6	29.74	7	29.77	29.75	-1	2,850	-0.04%
2021/03/08	2	29.93	11.5	30.13	29.95	-9.5	2,837	-0.33%
2021/03/05	14.1	29.81	7	29.81	29.75	7.1	2,814	0.25%
2021/03/04	6.5	29.86	12.7	29.94	30.00	-6.2	2,795	-0.22%
2021/03/03	12.6	29.79	3	29.92	29.70	9.6	2,756	0.35%
2021/03/02	51	30.16	63	30.20	29.70	-12	2,725	-0.44%
2021/02/26	73.6	29.93	36.3	30.08	30.30	37.2	2,564	1.45%
2021/02/25	83.3	29.34	16	29.16	29.55	67.3	2,295	2.93%
2021/02/24	12	28.42	0	0.00	28.35	12	2,119	0.57%
2021/02/23	0	0.00	1.1	28.36	28.60	-1.1	2,105	-0.05%
2021/02/22	2	28.13	0	0.00	28.25	2	2,129	0.09%
2021/02/19	2	27.60	5.4	27.62	27.85	-3.4	2,109	-0.16%
2021/02/18	3	27.65	0	0.00	27.80	3	2,106	0.14%
2021/02/17	2	27.53	1.2	27.55	27.70	0.8	2,104	0.04%
2021/02/05	3	27.42	0	0.00	27.40	3	2,085	0.14%
2021/02/04	0	0.00	1	27.60	27.40	-1	2,090	-0.05%
2021/02/03	5	27.21	0	0.00	27.25	5	2,108	0.24%
2021/02/02	1	27.15	1	27.20	27.15	0	2,155	0.00%
2021/02/01	0	0.00	1	27.10	27.10	-1	2,153	-0.05%
2021/01/29	3	27.27	0	0.00	27.15	3	2,150	0.14%
2021/01/28	2	27.28	0	0.00	27.35	2	2,133	0.09%
2021/01/27	0	27.60	0	0.00	27.55	0	2,117	0.00%
2021/01/26	7	27.65	7	27.65	27.50	0	2,120	0.00%
2021/01/25	2	28.08	0	0.00	27.95	2	2,114	0.09%
2021/01/22	8	28.21	2	28.35	28.20	6	2,125	0.28%
2021/01/21	4.2	27.62	2	27.35	27.55	2.2	2,086	0.11%
2021/01/20	6	27.27	0	0.00	27.25	6	2,085	0.29%
2021/01/19	5	27.71	1	27.95	27.60	4	2,053	0.19%
2021/01/18	10	27.58	0	0.00	27.60	10	2,051	0.49%
2021/01/15	1	27.95	6	27.83	27.90	-5	2,036	-0.25%
2021/01/14	2	28.03	12	28.13	28.05	-10	2,011	-0.50%
2021/01/13	4	28.20	2	28.25	28.20	2	1,986	0.10%
2021/01/12	2	28.30	6	28.29	28.10	-4	1,963	-0.20%
2021/01/11	3	28.80	2	29.00	28.70	1	1,924	0.05%
2021/01/08	4	28.75	0	0.00	28.70	4	1,908	0.21%
2021/01/07	5	28.66	0	0.00	28.70	5	1,893	0.26%
2021/01/06	5	28.89	1	29.35	28.85	4	1,869	0.21%
2021/01/04	25	29.69	4	29.36	29.45	21	1,815	1.16%
2020/12/31	2	28.98	0	0.00	29.00	2	1,728	0.12%
2020/12/30	2	28.90	0	0.00	29.05	2	1,713	0.12%
2020/12/29	9	29.14	11	29.09	29.05	-2	1,703	-0.12%
2020/12/28	0	0.00	1	29.00	28.95	-1	1,684	-0.06%
2020/12/25	2	28.60	0	0.00	28.60	2	1,654	0.12%
2020/12/24	3	28.55	0	0.00	28.60	3	1,651	0.18%
2020/12/23	3	28.40	0	0.00	28.70	3	1,647	0.18%
2020/12/22	8.2	29.07	3	28.80	28.40	5.2	1,671	0.31%
2020/12/21	5	29.51	21	29.55	29.45	-16	1,672	-0.96%
2020/12/18	2	29.00	30	29.10	29.10	-28	1,601	-1.75%
2020/12/17	2	28.65	0	0.00	28.60	2	1,561	0.13%
2020/12/15	0.3	28.45	0	0.00	28.20	0.3	1,545	0.02%
2020/12/14	0	0.00	30	28.10	28.30	-30	1,557	-1.93%
2020/12/11	2	28.08	0	0.00	28.05	2	1,567	0.13%
2020/12/10	2	28.30	2	28.33	28.25	0	1,562	0.00%
2020/12/09	1	28.50	10	28.55	28.60	-9	1,578	-0.57%
2020/12/08	0	0.00	12	28.61	28.60	-12	1,590	-0.75%
2020/12/07	3	28.75	0	0.00	28.85	3	1,616	0.19%
2020/12/04	1	29.15	0	0.00	29.10	1	1,630	0.06%
2020/12/03	1	28.50	0	0.00	28.75	1	1,629	0.06%
2020/12/01	1	28.30	1	28.70	28.55	0	1,732	0.00%
2020/11/30	2	28.85	0	0.00	28.70	2	1,792	0.11%
2020/11/27	0	0.00	2	28.85	28.95	-2	1,888	-0.11%
2020/11/26	3	28.78	2	28.85	28.70	1	2,209	0.05%
2020/11/25	0	0.00	1	29.00	29.00	-1	2,846	-0.04%
2020/11/24	2	28.68	0	0.00	28.60	2	2,891	0.07%
2020/11/23	4	28.73	0	0.00	28.80	4	2,901	0.14%
2020/11/20	4	28.90	1	29.10	28.90	3	2,889	0.10%
2020/11/19	12	28.95	14.1	29.01	29.00	-2.1	2,900	-0.07%
2020/11/18	1	28.65	4	28.60	28.60	-3	2,895	-0.10%
2020/11/16	3	28.50	0	0.00	28.45	3	2,965	0.10%
2020/11/13	3	28.37	29	28.33	28.50	-26	3,042	-0.85%
2020/11/12	1	28.55	0	0.00	28.60	1	3,061	0.03%
2020/11/11	7	28.44	4	28.33	28.55	3	3,143	0.10%
2020/11/10	27	28.47	6	28.40	28.30	21	3,128	0.67%
2020/11/09	0.2	27.90	2	27.90	27.80	-1.9	3,092	-0.06%
2020/11/06	0	0.00	3	28.00	28.05	-3	3,106	-0.10%
2020/11/05	1	27.80	0	0.00	27.75	1	3,132	0.03%
2020/11/03	1	28.00	1	28.00	27.90	0	3,197	0.00%
2020/11/02	0	0.00	1	27.75	27.75	-1	3,208	-0.03%
2020/10/30	1	27.45	5	27.25	27.40	-4	3,214	-0.12%
2020/10/29	1	27.20	5.1	27.11	27.30	-4.1	3,212	-0.13%
2020/10/28	1	27.65	0	0.00	27.65	1	3,227	0.03%
2020/10/26	1	27.75	0	0.00	27.75	1	3,234	0.03%
2020/10/20	1	28.00	1	28.05	28.00	0	3,305	0.00%
2020/10/19	7	27.91	2	27.85	28.15	5	3,311	0.15%
2020/10/14	1	28.25	0	0.00	28.20	1	3,321	0.03%
2020/10/13	3	28.10	0	0.00	28.20	3	3,337	0.09%
2020/10/12	6	28.53	0	0.00	28.45	6	3,364	0.18%
2020/10/08	4	28.55	1	28.55	28.80	3	3,373	0.09%
2020/10/06	1	28.70	0	0.00	28.80	1	3,418	0.03%
2020/09/30	0	0.00	2.1	28.36	28.35	-2.1	3,523	-0.06%
2020/09/29	1	28.30	1	28.35	28.50	0	3,601	0.00%
2020/09/25	5	27.97	3	27.97	28.00	2	3,669	0.05%
2020/09/24	17	28.19	9	28.60	28.05	8	3,668	0.22%
2020/09/23	7	29.08	1	29.05	29.00	6	3,634	0.17%
2020/09/22	3	29.30	0	0.00	29.30	3	3,629	0.08%
2020/09/21	0	0.00	5	30.00	29.80	-5	3,627	-0.14%
2020/09/18	2.3	29.81	61	29.56	29.80	-58.7	3,612	-1.62%
2020/09/17	3	29.60	5	29.75	29.55	-2	3,641	-0.05%
2020/09/16	0	0.00	1	29.70	29.75	-1	3,732	-0.03%
2020/09/15	7	29.60	0	0.00	29.55	7	3,759	0.19%
2020/09/14	0	0.00	2	29.35	29.40	-2	3,766	-0.05%
2020/09/11	0	0.00	3	29.80	29.70	-3	3,746	-0.08%
2020/09/10	65	29.98	2	29.95	29.85	63	3,733	1.69%
2020/09/09	34	29.90	1	30.00	30.00	33	3,708	0.89%
2020/09/08	0	0.00	5	30.31	30.25	-5	3,685	-0.14%
2020/09/07	2	30.45	6	30.47	30.40	-4	3,680	-0.11%
2020/09/04	16	30.19	3	30.25	30.25	13	3,677	0.35%
2020/09/03	4	30.83	10	30.88	30.65	-6	3,632	-0.17%
2020/09/02	8	30.60	16	30.77	30.85	-8	3,597	-0.22%
2020/09/01	12	31.80	16	31.35	31.20	-4	3,539	-0.11%
2020/08/31	55	31.87	51	31.78	32.00	4	3,278	0.12%
2020/08/28	5	29.03	2	29.03	29.10	3	2,640	0.11%
2020/08/27	2	28.55	0	0.00	28.70	2	2,584	0.08%
2020/08/26	0	0.00	1	28.70	28.70	-1	2,581	-0.04%
2020/08/25	7	28.53	0	0.00	28.35	7	2,588	0.27%
2020/08/24	0	0.00	22	28.72	28.55	-22	2,583	-0.85%
2020/08/21	0	0.00	5	27.98	28.05	-5	2,607	-0.19%
2020/08/20	13	27.82	0	0.00	27.75	13	2,621	0.50%
2020/08/19	7	28.89	18	29.05	28.85	-11	2,558	-0.43%
2020/08/18	11	28.18	0	0.00	28.10	11	2,486	0.44%
2020/08/17	4	28.46	8	28.36	28.40	-4	2,503	-0.16%
2020/08/14	1	27.40	3	27.55	27.60	-2	2,506	-0.08%
2020/08/13	1	27.65	7	27.53	27.40	-6	2,518	-0.24%
2020/08/12	5	27.40	10	27.55	27.40	-5	2,542	-0.20%
2020/08/11	0	0.00	2	27.63	27.30	-2	2,533	-0.08%
2020/08/10	0	0.00	11	27.13	27.20	-11	2,519	-0.44%
2020/08/07	6	26.85	0	0.00	26.70	6	2,500	0.24%
2020/08/06	8	26.90	2	26.95	26.95	6	2,485	0.24%
2020/08/04	2	27.30	9	27.32	27.20	-7	2,519	-0.28%
2020/08/03	2	26.78	0	0.00	27.60	2	2,528	0.08%
2020/07/31	1	26.70	0	0.00	26.65	1	2,524	0.04%
2020/07/30	8	26.79	10	26.80	26.75	-2	2,535	-0.08%
2020/07/29	2	26.98	0	0.00	26.90	2	2,571	0.08%
2020/07/28	6	26.51	0	0.00	26.55	6	2,579	0.23%
2020/07/27	18	27.03	3	27.03	26.95	15	2,591	0.58%
2020/07/24	2.2	27.75	1	27.70	27.65	1.2	2,582	0.05%
2020/07/22	3	28.27	5	28.28	28.10	-2	2,608	-0.08%
2020/07/17	8	28.16	0	0.00	28.00	8	2,608	0.31%
2020/07/16	2	28.05	0	0.00	28.20	2	2,620	0.08%
2020/07/15	4	27.60	9	27.70	27.55	-5	2,599	-0.19%
2020/07/14	7	27.58	0	0.00	27.60	7	2,611	0.27%
2020/07/13	5	27.92	6	27.80	27.80	-1	2,631	-0.04%
2020/07/10	8	28.38	0	0.00	27.80	8	2,631	0.30%
2020/07/09	10	28.82	1	28.95	28.65	9	2,602	0.35%
2020/07/08	1	29.75	3	29.65	29.75	-2	2,560	-0.08%
2020/07/07	1	29.65	3	29.63	29.65	-2	2,497	-0.08%
2020/07/06	2	29.70	7.3	29.80	29.65	-5.3	2,490	-0.21%
2020/07/03	1	29.80	0	0.00	29.70	1	2,479	0.04%
2020/07/02	4	29.93	1.1	29.99	29.90	2.9	2,469	0.12%
2020/07/01	0	0.00	2	29.80	29.80	-2	2,481	-0.08%
2020/06/30	0	0.00	2	29.85	29.80	-2	2,486	-0.08%
2020/06/29	0	0.00	1	29.65	29.75	-1	2,486	-0.04%
2020/06/24	0	0.00	2	30.00	29.95	-2	2,482	-0.08%
2020/06/23	10	30.16	10	30.42	30.35	0	2,480	0.00%
2020/06/22	0	0.00	6	30.00	29.75	-6	2,427	-0.25%
2020/06/18	5	29.30	0	0.00	29.30	5	2,450	0.20%
2020/06/17	1	29.50	1	29.60	29.40	0	2,464	0.00%
2020/06/16	0	0.00	5	29.66	29.70	-5	2,500	-0.20%
2020/06/15	3	29.05	2	29.00	29.15	1	2,623	0.04%
2020/06/12	4	28.68	0	0.00	29.10	4	2,646	0.15%
2020/06/11	9	29.74	2	29.40	29.25	7	2,687	0.26%
2020/06/10	6.5	29.84	6	29.83	29.85	0.5	2,692	0.02%
2020/06/09	10	29.93	1	29.90	29.80	9	2,762	0.33%
2020/06/08	7	30.30	0	0.00	30.30	7	2,787	0.25%
2020/06/05	21	30.31	19	30.23	30.20	2	2,759	0.07%
2020/06/04	5	29.56	10	29.55	29.55	-5	2,757	-0.18%
2020/06/03	1	29.70	13	29.56	29.60	-12	2,854	-0.42%
2020/06/02	3	29.35	2	29.30	29.50	1	2,856	0.04%
2020/06/01	6	29.58	5	29.64	29.50	1	2,846	0.04%
2020/05/29	21	29.10	2	29.23	29.30	19	2,836	0.67%
2020/05/28	17	29.37	6	29.48	29.10	11	2,835	0.39%
2020/05/27	2	28.70	1	28.90	29.00	1	2,813	0.04%
2020/05/26	7	28.63	16	28.71	28.65	-9	2,840	-0.32%
2020/05/25	15	28.55	0	0.00	28.45	15	2,852	0.53%
2020/05/22	1	28.80	0.5	29.00	28.55	0.5	2,906	0.02%
2020/05/21	7	28.99	33	29.02	29.05	-26	2,963	-0.88%
2020/05/20	11	28.14	0	0.00	28.05	11	2,890	0.38%
2020/05/19	1	28.30	0	0.00	28.40	1	2,895	0.03%
2020/05/18	0	0.00	37	27.80	27.75	-37	2,885	-1.28%
2020/05/14	5	27.61	0	0.00	27.50	5	2,904	0.17%
2020/05/12	5	27.54	0.5	27.70	27.60	4.5	2,909	0.15%
2020/05/11	44	27.61	6	27.67	27.70	38	2,942	1.29%
2020/05/08	1	27.95	3	28.05	27.95	-2	2,915	-0.07%
2020/05/07	2	28.10	0	0.00	28.05	2	2,921	0.07%
2020/05/06	4	28.10	0	0.00	28.15	4	2,952	0.14%
2020/05/05	0	0.00	30	28.50	28.70	-30	2,967	-1.01%
2020/05/04	3.1	28.02	1	27.90	28.05	2.1	2,969	0.07%
2020/04/30	12	28.63	1	28.75	28.70	11	3,020	0.36%
2020/04/29	37	28.04	0	0.00	28.05	37	3,066	1.21%
2020/04/28	1	27.95	3	27.88	27.85	-2	3,121	-0.06%
2020/04/23	4	26.83	0	0.00	26.85	4	3,370	0.12%
2020/04/22	3	26.85	0	0.00	26.90	3	3,396	0.09%
2020/04/21	0	0.00	2	27.28	27.25	-2	3,449	-0.06%
2020/04/20	1	27.75	0.3	28.00	27.80	0.7	3,541	0.02%
2020/04/17	1	27.65	0	0.00	27.75	1	4,042	0.02%
2020/04/16	5	27.64	4	27.70	27.65	1	4,198	0.02%
2020/04/15	13	28.29	0	0.00	28.40	13	4,255	0.31%
2020/04/14	2	27.90	6	27.65	28.10	-4	4,358	-0.09%
2020/04/13	0	0.00	14	27.74	27.65	-14	4,434	-0.32%
2020/04/10	12	27.65	0	0.00	27.70	12	4,619	0.26%
2020/04/09	16	28.03	4	28.03	27.95	12	4,817	0.25%
2020/04/08	0	0.00	10	27.25	27.80	-10	5,048	-0.20%
2020/04/07	18	26.87	6	26.84	26.85	12	5,648	0.21%
2020/03/31	1	26.60	0	0.00	26.65	1	5,923	0.02%
2020/03/30	0	0.00	0.4	27.25	26.70	-0.4	6,005	-0.01%
2020/03/27	11	26.68	20	26.95	26.65	-9	6,254	-0.14%
2020/03/26	8	26.59	0	0.00	26.55	8	6,567	0.12%
2020/03/23	0	0.00	3	25.95	26.00	-3	6,688	-0.04%
2020/03/20	3	26.98	9	27.23	26.95	-6	6,707	-0.09%
2020/03/19	7	25.77	34	25.69	26.50	-27	6,654	-0.41%
2020/03/18	0	0.00	1	26.90	26.80	-1	6,527	-0.02%
2020/03/17	6	26.62	0	0.00	26.95	6	6,497	0.09%
2020/03/16	11	27.55	3	27.78	27.45	8	6,435	0.12%
2020/03/13	22	27.06	3	27.10	27.65	19	6,381	0.30%
2020/03/12	14	28.85	11	28.84	28.80	3	6,274	0.05%
2020/03/11	2	29.58	2	29.60	29.55	0	6,208	0.00%
2020/03/10	5.1	29.12	2	29.45	29.45	3.1	6,207	0.05%
2020/03/09	33	30.07	0	0.00	29.70	33	6,162	0.54%
2020/03/06	3	30.95	0	0.00	30.90	3	6,071	0.05%
2020/03/05	3	31.20	0	0.00	31.15	3	6,069	0.05%
2020/03/04	1	30.90	5	30.99	31.00	-4	6,069	-0.07%
2020/03/03	6	31.14	0	0.00	31.15	6	6,058	0.10%
2020/03/02	17	30.91	1	30.85	31.00	16	6,044	0.26%
2020/02/27	8	31.58	3	31.35	31.35	5	5,990	0.08%
2020/02/25	3	31.37	2	31.25	31.55	1	5,905	0.02%
2020/02/24	9	31.89	10	32.10	31.85	-1	5,835	-0.02%
2020/02/21	1	32.65	0	0.00	32.60	1	5,738	0.02%
2020/02/20	2	32.75	2	32.93	32.75	0	5,715	0.00%
2020/02/19	0.3	33.05	12	33.00	32.95	-11.7	5,686	-0.21%
2020/02/18	11	32.65	3	32.62	32.65	8	5,659	0.14%
2020/02/17	8	32.72	0	0.00	32.60	8	5,649	0.14%
2020/02/14	1	32.95	1	32.90	32.90	0	5,617	0.00%
2020/02/13	0	0.00	1	33.10	32.95	-1	5,599	-0.02%
2020/02/12	1	33.00	0	0.00	32.85	1	5,596	0.02%
2020/02/11	2	32.95	5	32.93	32.95	-3	5,543	-0.05%
2020/02/10	23	32.52	1	32.65	32.65	22	5,518	0.40%
2020/02/07	5	33.01	11	33.00	33.00	-6	5,487	-0.11%
2020/02/06	0	0.00	2	33.48	33.45	-2	5,439	-0.04%
2020/02/05	5	33.41	1	33.40	33.30	4	5,406	0.07%
2020/02/04	6	33.42	8	33.45	33.55	-2	5,351	-0.04%
2020/02/03	13	32.67	11	32.57	33.05	2	5,279	0.04%
2020/01/31	32	33.88	39	33.79	33.75	-7	5,190	-0.13%
2020/01/30	17	33.37	27	33.60	33.30	-10	5,112	-0.20%
2020/01/20	8	34.96	5	34.96	34.95	3	4,941	0.06%
2020/01/17	2	34.78	2	34.75	34.75	0	4,869	0.00%
2020/01/16	0	0.00	5	34.72	34.75	-5	4,822	-0.10%
2020/01/15	3	34.85	3	34.58	34.60	0	4,798	0.00%
2020/01/14	8	34.66	14	34.70	34.45	-6	4,731	-0.13%
2020/01/13	88	35.83	59	35.26	34.75	29	4,620	0.63%
2020/01/10	17	34.73	46	34.76	34.75	-29	4,117	-0.70%
2020/01/09	16	34.41	17	34.43	34.30	-1	3,935	-0.03%
2020/01/08	12	34.50	32	34.57	34.30	-20	3,847	-0.52%
2020/01/07	27	34.81	15	34.87	34.75	12	3,711	0.32%
2020/01/06	21	35.31	12	35.23	35.00	9	3,631	0.25%
2020/01/03	33	35.08	24	35.07	35.05	9	3,437	0.26%
2020/01/02	35	35.62	31	35.82	35.85	4	3,225	0.12%
2019/12/31	129.1	35.33	187	35.48	35.90	-57.9	2,963	-1.95%	大買/大賣/
2019/12/30	16	33.39	17	33.37	33.50	-1	2,327	-0.04%
2019/12/27	10	32.68	37	32.92	32.50	-27	2,156	-1.25%
2019/12/26	5	33.01	6	33.10	32.85	-1	2,051	-0.05%
2019/12/25	23	32.98	4	32.96	32.90	19	1,984	0.96%
2019/12/24	28	33.42	31	33.22	32.95	-3	1,895	-0.16%
2019/12/23	81	33.05	45	33.04	33.10	36	1,654	2.18%
2019/12/20	9	31.54	0	0.00	31.60	9	1,312	0.69%
2019/12/19	11	31.67	2	31.95	31.50	9	1,299	0.69%
2019/12/18	21	32.12	50	32.19	32.10	-29	1,240	-2.34%
2019/12/17	8	31.63	0	0.00	31.60	8	1,091	0.73%
2019/12/16	0	0.00	2	31.25	31.30	-2	1,044	-0.19%
2019/12/11	6	31.10	0	0.00	31.15	6	1,060	0.57%
2019/12/10	4.5	31.29	0	0.00	31.25	4.5	1,053	0.43%
2019/12/05	2	31.15	5	31.20	31.20	-3	1,056	-0.28%
2019/12/04	5	31.25	0	0.00	31.30	5	1,034	0.48%
2019/12/03	11	31.40	1	31.40	31.35	10	1,010	0.99%
2019/11/28	1	31.65	1	31.80	31.80	0	948	0.00%
2019/11/27	2	31.70	0	0.00	31.80	2	988	0.20%
2019/11/25	1	31.85	5	31.90	31.85	-4	973	-0.41%
2019/11/13	0	0.00	1	31.85	31.85	-1	1,082	-0.09%
2019/11/11	0	0.00	17	31.64	31.80	-17	1,098	-1.55%
2019/11/08	0	0.00	4	31.81	31.80	-4	1,093	-0.37%
2019/11/07	0	0.00	1	31.75	31.75	-1	1,119	-0.09%
2019/11/06	0	0.00	2	31.90	31.95	-2	1,118	-0.18%
2019/11/05	1.2	31.90	2	31.93	31.85	-0.8	1,117	-0.07%
2019/11/04	20	31.85	2	31.85	31.95	18	1,125	1.60%
2019/10/31	1	31.75	2	31.75	31.75	-1	1,143	-0.09%
2019/10/30	2	31.70	1	31.75	31.75	1	1,146	0.09%
2019/10/29	1	31.70	1	31.70	31.70	0	1,141	0.00%
2019/10/28	1	31.70	8	31.80	31.80	-7	1,133	-0.62%
2019/10/25	13	31.50	0	0.00	31.60	13	1,154	1.13%
2019/10/24	2	31.58	0	0.00	31.60	2	1,162	0.17%
2019/10/23	1	31.45	8	31.55	31.55	-7	1,186	-0.59%
2019/10/22	9	31.53	0	0.00	31.55	9	1,186	0.76%
2019/10/21	1	31.50	5	31.50	31.50	-4	1,205	-0.33%
2019/10/17	9	31.65	20	31.65	31.75	-11	1,187	-0.93%
2019/10/15	2	31.68	0	0.00	31.80	2	1,172	0.17%
2019/10/14	5	31.65	0	0.00	31.70	5	1,180	0.42%
2019/10/09	4	31.83	0	0.00	31.75	4	1,174	0.34%
2019/10/08	2	32.08	0	0.00	32.00	2	1,179	0.17%
2019/10/07	6	32.20	7	32.20	32.20	-1	1,184	-0.08%
2019/10/03	1	31.65	0	0.00	32.05	1	1,267	0.08%
2019/09/27	1	32.40	0	0.00	32.25	1	1,427	0.07%
2019/09/26	20	32.71	37	32.79	32.70	-17	1,471	-1.16%
2019/09/25	1	32.30	3	32.47	32.65	-2	1,560	-0.13%
2019/09/24	1	32.55	2	32.60	32.55	-1	1,585	-0.06%
2019/09/23	1	32.25	11	32.30	32.25	-10	1,590	-0.63%
2019/09/20	4	31.90	0	0.00	32.05	4	1,633	0.24%
2019/09/19	0	0.00	30	32.02	31.90	-30	1,692	-1.77%
2019/09/18	8	31.95	4	32.03	32.00	4	1,714	0.23%
2019/09/16	17	31.56	0	0.00	31.50	17	1,757	0.97%
2019/09/12	12	31.70	0	0.00	31.75	12	1,756	0.68%
2019/09/11	5	31.80	0	0.00	31.75	5	1,782	0.28%
2019/09/06	15	31.95	0	0.00	32.00	15	1,794	0.84%
2019/09/05	3	32.08	0	0.00	32.10	3	1,800	0.17%
2019/09/03	1	32.00	0	0.00	31.95	1	1,865	0.05%
2019/09/02	0	0.00	23	32.06	32.20	-23	1,906	-1.21%
2019/08/30	38	31.94	0	0.00	31.45	38	1,938	1.96%
2019/08/28	3	32.20	0	0.00	32.35	3	1,929	0.16%
2019/08/27	0	0.00	4	32.30	32.35	-4	1,949	-0.21%
2019/08/26	2	32.20	0	0.00	32.30	2	1,999	0.10%
2019/08/23	18	32.57	0	0.00	32.45	18	2,056	0.88%
2019/08/22	5	32.75	0	0.00	32.60	5	2,069	0.24%
2019/08/21	3	33.18	5	33.12	32.85	-2	2,064	-0.10%
2019/08/20	12	32.35	0	0.00	32.30	12	2,045	0.59%
2019/08/19	2.8	32.52	2	32.35	32.65	0.8	2,036	0.04%
2019/08/16	0	0.00	31	31.67	31.90	-31	2,011	-1.54%
2019/08/15	1	31.35	0	0.00	31.40	1	2,002	0.05%
2019/08/14	30	31.89	1	31.90	31.75	29	1,995	1.45%
2019/08/13	0	0.00	1	31.70	31.80	-1	1,983	-0.05%
2019/08/12	3	32.00	0	0.00	31.95	3	1,991	0.15%
2019/08/07	2	31.45	1	31.65	31.60	1	1,970	0.05%
2019/08/06	1	31.10	1	31.20	31.40	0	1,991	0.00%
2019/08/01	4	31.91	0	0.00	31.95	4	1,989	0.20%
2019/07/31	0	0.00	1	32.00	31.95	-1	1,996	-0.05%
2019/07/30	13	32.05	1	32.00	32.10	12	1,996	0.60%
2019/07/29	2	32.05	1	32.00	32.10	1	2,000	0.05%
2019/07/26	2	32.00	0	0.00	32.00	2	1,976	0.10%
2019/07/25	24	32.00	2	32.00	31.95	22	1,970	1.12%
2019/07/23	10	32.45	0	0.00	32.30	10	1,932	0.52%
2019/07/22	1	32.65	0	0.00	32.65	1	1,927	0.05%
2019/07/18	2	32.85	0	0.00	32.80	2	1,943	0.10%
2019/07/17	0	0.00	1	32.80	32.85	-1	1,946	-0.05%
2019/07/16	3.1	32.75	109	32.72	32.75	-105.9	1,947	-5.44%	大賣/鉅額交易
2019/07/15	8	32.83	0	0.00	32.75	8	1,940	0.41%
2019/07/12	102.5	33.18	1	33.15	33.15	101.5	1,949	5.21%	大買/鉅額交易
2019/07/11	1	33.00	0	0.00	33.00	1	1,964	0.05%
2019/07/10	3	32.82	0	0.00	32.80	3	1,982	0.15%
2019/07/09	2	33.05	1	33.50	33.30	1	1,992	0.05%
2019/07/08	8	34.26	9.1	34.38	34.40	-1.1	1,968	-0.05%
2019/07/05	0	0.00	34	34.26	34.20	-34	1,884	-1.80%
2019/07/04	1	34.05	0	0.00	34.10	1	1,863	0.05%
2019/07/03	6	33.56	7	33.69	33.90	-1	1,872	-0.05%
2019/07/02	31	34.25	126	34.16	33.60	-95	1,844	-5.15%	大賣/
2019/07/01	119	33.98	5	34.15	34.20	114	1,738	6.56%	大買/鉅額交易
2019/06/28	0	0.00	104	33.84	33.80	-104	1,710	-6.08%	大賣/鉅額交易
2019/06/27	51	34.10	53	34.05	33.90	-2	1,692	-0.12%
2019/06/26	0	0.00	125	33.80	33.80	-125	1,668	-7.49%	大賣/鉅額交易
2019/06/25	1	33.40	4	33.40	33.40	-3	1,613	-0.19%
2019/06/24	1	33.40	0	0.00	33.40	1	1,592	0.06%
2019/06/21	7	33.18	1	33.15	33.10	6	1,570	0.38%
2019/06/20	0	0.00	5	33.10	33.00	-5	1,584	-0.32%
2019/06/19	14.8	33.09	4	33.05	33.05	10.8	1,571	0.69%
2019/06/18	5	33.05	5	33.00	32.90	0	1,567	0.00%
2019/06/17	1	32.55	0	0.00	32.75	1	1,585	0.06%
2019/06/14	5	32.75	0	0.00	32.60	5	1,616	0.31%
2019/06/11	1	32.90	2	32.80	32.55	-1	1,710	-0.06%
2019/06/10	0	0.00	2	33.58	33.45	-2	1,780	-0.11%
2019/06/06	5	32.80	3	33.03	33.10	2	1,773	0.11%
2019/06/05	0	0.00	1	32.85	32.65	-1	1,747	-0.06%
2019/06/04	1	32.65	0	0.00	32.70	1	1,764	0.06%
2019/06/03	0	0.00	1	32.65	32.65	-1	1,787	-0.06%
2019/05/31	1	32.20	2	32.85	32.45	-1	1,813	-0.06%
2019/05/30	100	32.55	5	32.39	32.55	95	1,776	5.35%
2019/05/29	12	31.94	10	31.85	31.90	2	1,729	0.12%
2019/05/27	0	0.00	6	31.52	31.80	-6	1,753	-0.34%
2019/05/24	0	0.00	1	31.55	31.50	-1	1,752	-0.06%
2019/05/23	1	31.50	4	31.60	31.60	-3	1,750	-0.17%
2019/05/22	1	31.65	0	0.00	31.75	1	1,751	0.06%
2019/05/20	10	31.53	0	0.00	31.50	10	1,803	0.55%
2019/05/17	3	31.33	3	31.38	31.55	0	1,818	0.00%
2019/05/16	1	30.65	4	30.65	30.95	-3	1,815	-0.17%
2019/05/14	1	30.35	1	30.30	30.35	0	1,859	0.00%
2019/05/13	2	30.65	6	30.65	30.55	-4	1,861	-0.21%
2019/05/10	2	30.63	0	0.00	30.50	2	1,916	0.10%
2019/05/09	34	30.84	0	0.00	30.65	34	1,928	1.76%
2019/05/08	4	31.15	1	31.10	31.10	3	2,004	0.15%
2019/05/03	6	31.75	32	31.68	31.75	-26	2,242	-1.16%
2019/05/02	20	31.45	20	31.35	31.55	0	2,303	0.00%
2019/04/29	0	0.00	21	31.25	31.30	-21	2,299	-0.91%
2019/04/26	11	31.00	3	31.02	31.00	8	2,308	0.35%
2019/04/25	11	31.53	10	31.30	31.30	1	2,296	0.04%
2019/04/24	12.2	31.42	0	0.00	31.30	12.2	2,290	0.53%
2019/04/23	1	31.55	0	0.00	31.55	1	2,303	0.04%
2019/04/22	2	31.50	0	0.00	31.55	2	2,319	0.09%
2019/04/19	4	31.40	0	0.00	31.60	4	2,324	0.17%
2019/04/18	5	31.27	0	0.00	31.25	5	2,344	0.21%
2019/04/17	1	31.35	0	0.00	31.45	1	2,324	0.04%
2019/04/16	11	31.36	2	31.65	31.40	9	2,298	0.39%
2019/04/15	23	31.42	5	31.52	31.45	18	2,273	0.79%
2019/04/12	16	32.17	12	32.22	31.85	4	2,240	0.18%
2019/04/11	13	31.40	0	0.00	31.40	13	2,212	0.59%
2019/04/10	5	31.30	0	0.00	31.30	5	2,248	0.22%
2019/04/09	13	31.35	2	31.40	31.35	11	2,232	0.49%
2019/04/08	31	31.76	0	0.00	31.80	31	2,198	1.41%
2019/04/03	4	32.05	0	0.00	32.05	4	2,185	0.18%
2019/04/02	8	31.95	0	0.00	32.05	8	2,184	0.37%
2019/04/01	1	32.40	0	0.00	32.20	1	2,182	0.05%
2019/03/29	0	0.00	1	32.60	32.50	-1	2,165	-0.05%
2019/03/28	0	0.00	3	32.10	32.05	-3	2,147	-0.14%
2019/03/27	0	0.00	1	32.15	32.10	-1	2,154	-0.05%
2019/03/26	0.1	32.15	1	32.15	32.15	-0.9	2,158	-0.04%
2019/03/25	2	31.90	4	32.30	31.80	-2	2,154	-0.09%
2019/03/22	0	0.00	1	32.70	32.55	-1	2,138	-0.05%
2019/03/21	0	0.00	1	32.50	32.60	-1	2,140	-0.05%
2019/03/18	0	0.00	8	32.20	32.20	-8	2,074	-0.39%
2019/03/15	3	32.00	0	0.00	32.20	3	2,039	0.15%
2019/03/14	18	31.93	1	31.65	31.75	17	2,005	0.85%
2019/03/13	94	32.44	3	32.53	32.10	91	1,948	4.67%
2019/03/12	4	33.44	0	0.00	33.35	4	1,838	0.22%
2019/03/11	2	33.55	2	33.80	33.75	0	1,817	0.00%
2019/03/08	0	0.00	5	33.91	33.70	-5	1,829	-0.27%
2019/03/07	0	0.00	10	33.69	33.70	-10	1,805	-0.55%
2019/03/05	12	33.47	0	0.00	33.50	12	1,766	0.68%
2019/03/04	0	0.00	2	33.50	33.50	-2	1,759	-0.11%
2019/02/27	3	33.28	0	0.00	33.35	3	1,754	0.17%
2019/02/26	10	34.00	3	34.07	33.70	7	1,745	0.40%
2019/02/25	0	0.00	1	34.00	34.00	-1	1,750	-0.06%
2019/02/21	1	33.70	0	0.00	33.65	1	1,751	0.06%
2019/02/20	3	33.83	3	33.92	33.65	0	1,787	0.00%
2019/02/19	1	34.00	2	33.80	33.85	-1	1,818	-0.05%
2019/02/18	0	0.00	12	33.50	33.95	-12	1,794	-0.67%
2019/02/15	8	33.34	1	33.20	33.20	7	1,775	0.39%
2019/02/14	0	0.00	1	33.50	33.50	-1	1,759	-0.06%
2019/02/13	1	33.70	0	0.00	33.80	1	1,735	0.06%
2019/02/12	1	34.55	3	34.55	34.40	-2	1,704	-0.12%
2019/02/11	0	0.00	1	34.60	34.55	-1	1,676	-0.06%
2019/01/30	2	33.80	1	33.95	33.90	1	1,616	0.06%
2019/01/29	12	34.09	3	34.37	33.65	9	1,583	0.57%
2019/01/28	3	34.00	13.1	33.61	34.05	-10.1	1,485	-0.68%
2019/01/25	15	33.41	4	33.40	33.25	11	1,391	0.79%
2019/01/24	3	33.47	30	33.22	33.20	-27	1,340	-2.01%
2019/01/23	35	32.66	43	32.87	32.90	-8	1,231	-0.65%
2019/01/21	0	0.00	1	32.00	31.90	-1	1,191	-0.08%
2019/01/18	0	0.00	1	31.85	31.90	-1	1,208	-0.08%
2019/01/17	1.9	31.83	0	0.00	31.85	1.9	1,224	0.15%
2019/01/16	4	32.03	2	31.90	31.85	2	1,240	0.16%
2019/01/14	0.1	31.70	1	31.75	31.85	-0.9	1,210	-0.08%
2019/01/11	0	0.00	5	31.40	31.50	-5	1,208	-0.41%
2019/01/10	0	0.00	3	31.12	31.50	-3	1,199	-0.25%
2019/01/09	0	0.00	1	30.85	30.90	-1	1,191	-0.08%
2019/01/08	0.4	30.90	13	30.95	30.85	-12.6	1,200	-1.05%
2019/01/07	0	0.00	2	30.65	30.75	-2	1,213	-0.16%
2019/01/04	2	30.55	0	0.00	30.45	2	1,232	0.16%
2019/01/03	2	30.95	1	31.20	30.80	1	1,272	0.08%
2019/01/02	2	31.55	10	31.04	31.05	-8	1,271	-0.63%
2018/12/28	0	0.00	20	30.55	30.70	-20	1,251	-1.60%
2018/12/26	2	30.43	0	0.00	30.35	2	1,289	0.16%
2018/12/24	8	30.61	1	30.50	30.55	7	1,356	0.52%
2018/12/22	0	0.00	5	30.40	30.40	-5	1,352	-0.37%
2018/12/21	0	0.00	1	30.20	30.30	-1	1,357	-0.07%
2018/12/17	0	0.00	2	30.45	30.50	-2	1,358	-0.15%
2018/12/14	1	30.00	0	0.00	29.70	1	1,349	0.07%
2018/12/13	0	0.00	1	30.10	30.05	-1	1,348	-0.07%
2018/12/12	0	0.00	3	29.75	29.80	-3	1,350	-0.22%
2018/12/10	4	29.71	0	0.00	29.60	4	1,342	0.30%
2018/12/06	0	0.00	1	30.10	29.85	-1	1,363	-0.07%
2018/12/05	2	30.45	0	0.00	30.35	2	1,362	0.15%
2018/12/03	0	0.00	11	30.92	30.65	-11	1,373	-0.80%
2018/11/30	0	0.00	3	30.92	30.60	-3	1,346	-0.22%
2018/11/29	1	30.70	2	30.80	30.70	-1	1,336	-0.07%
2018/11/28	0	0.00	1	30.20	30.30	-1	1,299	-0.08%
2018/11/26	0	0.00	5	29.80	29.80	-5	1,275	-0.39%
2018/11/23	5	29.48	0	0.00	29.35	5	1,267	0.39%
2018/11/21	1.2	29.18	1	29.70	29.50	0.2	1,230	0.02%
2018/11/20	8	29.46	4	29.50	29.40	4	1,215	0.33%
2018/11/19	5	29.70	106	30.08	29.85	-101	1,202	-8.40%	大賣/鉅額交易
2018/11/16	102	29.70	10	29.39	29.70	92	1,163	7.91%	大買/
2018/11/15	1	28.20	0	0.00	28.20	1	1,103	0.09%
2018/11/14	0	0.00	1	28.40	28.45	-1	1,101	-0.09%
2018/11/13	1	28.10	0	0.00	28.45	1	1,103	0.09%
2018/11/09	1	28.35	0	0.00	28.35	1	1,120	0.09%
2018/11/02	0	0.00	2.6	28.64	28.50	-2.6	1,171	-0.22%
2018/11/01	0	0.00	3	28.37	28.55	-3	1,163	-0.26%
2018/10/31	2	28.20	0	0.00	28.20	2	1,159	0.17%
2018/10/30	1	27.95	0	0.00	28.00	1	1,157	0.09%
2018/10/29	3	27.92	2	27.90	28.10	1	1,153	0.09%
2018/10/26	5	28.16	1	28.40	28.30	4	1,126	0.36%
2018/10/25	7	28.31	4	28.24	28.50	3	1,104	0.27%
2018/10/24	1	28.70	0	0.00	28.85	1	1,077	0.09%
2018/10/23	3	29.20	0	0.00	29.05	3	1,053	0.28%
2018/10/22	0	0.00	1	29.05	29.10	-1	1,056	-0.09%
2018/10/19	7	28.99	0	0.00	28.85	7	1,062	0.66%
2018/10/16	3	29.33	0	0.00	29.25	3	1,075	0.28%
2018/10/15	0	0.00	3	29.72	29.80	-3	1,067	-0.28%
2018/10/12	3	29.08	8	29.61	30.20	-5	1,064	-0.47%
2018/10/11	9	29.33	3	29.43	29.20	6	1,064	0.56%
2018/10/09	2	31.05	0	31.00	30.90	2	1,029	0.19%
2018/10/08	2	31.05	0	0.00	30.95	2	1,033	0.19%
2018/10/05	18	31.14	0	0.00	31.35	18	1,017	1.77%
2018/10/04	4	31.88	0	0.00	31.80	4	991	0.40%
2018/10/03	15	32.05	18	32.18	31.90	-3	965	-0.31%
2018/10/02	2	31.00	0	0.00	30.95	2	876	0.23%
2018/10/01	0	0.00	5.1	31.00	31.00	-5.1	873	-0.58%
2018/09/28	1	30.65	0	0.00	30.65	1	867	0.12%
2018/09/25	0	0.00	1	31.05	30.95	-1	856	-0.12%
2018/09/21	1	30.80	0	0.00	30.70	1	842	0.12%
2018/09/20	0	0.00	1	31.00	30.65	-1	847	-0.12%
2018/09/19	0	0.00	1	30.60	30.80	-1	853	-0.12%
2018/09/12	1	29.40	0	0.00	29.75	1	906	0.11%
2018/09/10	3	29.45	0	0.00	29.10	3	930	0.32%
2018/09/07	0.5	30.25	2	30.45	30.10	-1.5	942	-0.16%
2018/09/06	1	30.20	0	0.00	30.25	1	947	0.11%
2018/09/05	0.2	30.45	0	0.00	30.20	0.2	966	0.02%
2018/09/03	1	30.50	0	0.00	30.45	1	1,003	0.10%
2018/08/31	1	30.60	0	0.00	30.50	1	1,038	0.10%
2018/08/30	0	0.00	1	30.65	30.60	-1	1,086	-0.09%
2018/08/29	1	30.75	0	0.00	30.65	1	1,134	0.09%
2018/08/27	11	30.41	1	30.60	30.55	10	1,169	0.86%
2018/08/23	0	0.00	1	30.40	30.20	-1	1,180	-0.08%
2018/08/22	2	30.40	0	0.00	30.30	2	1,186	0.17%
2018/08/21	1	30.05	1	30.10	30.35	0	1,192	0.00%
2018/08/20	0	0.00	1	30.05	29.95	-1	1,194	-0.08%
2018/08/17	4	29.90	0	0.00	29.95	4	1,195	0.33%
2018/08/15	1	30.00	0	0.00	30.05	1	1,192	0.08%
2018/08/13	0	0.00	2	30.05	30.10	-2	1,189	-0.17%
2018/08/07	5	30.10	0	0.00	30.10	5	1,197	0.42%
2018/08/02	0	0.00	1.8	30.12	30.10	-1.8	1,245	-0.14%
2018/08/01	4	30.24	0	0.00	30.30	4	1,251	0.32%
2018/07/31	16	30.25	0	0.00	30.20	16	1,257	1.27%
2018/07/30	17	30.39	0	0.00	30.25	17	1,258	1.35%
2018/07/25	3	30.08	0	0.00	30.05	3	1,278	0.23%
2018/07/24	0	0.00	1	31.00	30.90	-1	1,269	-0.08%
2018/07/23	1	30.90	0	0.00	30.90	1	1,266	0.08%
2018/07/20	2	30.90	1	31.00	30.95	1	1,287	0.08%
2018/07/18	6	31.13	0	0.00	31.30	6	1,337	0.45%
2018/07/13	12	30.80	10	30.75	30.80	2	1,385	0.14%
2018/07/12	10	30.75	0	0.00	30.80	10	1,387	0.72%
2018/07/06	1	30.40	1	30.60	30.65	0	1,404	0.00%
2018/07/04	1	31.00	0	0.00	30.95	1	1,409	0.07%
2018/07/03	2	31.00	0	0.00	30.85	2	1,423	0.14%
2018/06/29	10	31.95	12	32.05	31.70	-2	1,426	-0.14%
2018/06/28	11	30.68	10	31.25	31.30	1	1,408	0.07%
2018/06/26	37	30.23	2	30.05	30.75	35	1,383	2.53%
2018/06/25	6	30.82	0	0.00	30.80	6	1,345	0.45%
2018/06/21	3	31.42	0	0.00	31.35	3	1,318	0.23%
2018/06/20	1	31.70	0	0.00	31.70	1	1,305	0.08%
2018/06/19	1	32.00	10	32.40	31.90	-9	1,282	-0.70%
2018/06/15	13	32.14	0	0.00	32.40	13	1,265	1.03%
2018/06/14	0	0.00	5	32.50	32.45	-5	1,226	-0.41%
2018/06/12	0	0.00	2	32.70	32.50	-2	1,199	-0.17%
2018/06/07	7	32.91	0	0.00	32.90	7	1,132	0.62%
2018/06/06	5	33.05	0	0.00	33.15	5	1,088	0.46%
2018/06/05	11	33.11	0	0.00	33.10	11	1,044	1.05%
2018/06/04	1	33.80	0	0.00	33.60	1	1,007	0.10%
2018/06/01	5	33.45	0	0.00	33.40	5	1,002	0.50%
2018/05/31	5	33.30	0	0.00	33.30	5	1,000	0.50%
2018/05/30	5	33.35	0	0.00	33.30	5	1,003	0.50%
2018/05/24	0	0.00	6	33.83	33.80	-6	987	-0.61%
2018/05/22	0	0.00	1	33.60	33.75	-1	991	-0.10%
2018/05/21	2	33.55	0	0.00	33.55	2	994	0.20%
2018/05/15	1	33.50	1	33.50	33.50	0	1,043	0.00%
2018/05/14	2	33.75	10	33.73	33.70	-8	1,081	-0.74%
2018/05/11	5	33.85	0	0.00	33.85	5	1,081	0.46%
2018/05/10	2	34.00	0	0.00	33.95	2	1,073	0.19%
2018/05/09	10	33.90	2	33.90	33.95	8	1,070	0.75%
2018/05/08	1.2	34.00	0	0.00	33.95	1.2	1,074	0.11%
2018/05/04	13	33.94	1	34.05	34.00	12	1,077	1.11%
2018/04/27	0	0.00	1	34.95	34.80	-1	1,054	-0.09%
2018/04/26	6	35.40	0	0.00	35.25	6	1,042	0.58%
2018/04/25	1	34.90	0	0.00	35.70	1	1,029	0.10%
2018/04/24	1	34.55	0	0.00	35.00	1	993	0.10%
2018/04/20	0	0.00	6	34.93	34.95	-6	1,016	-0.59%
2018/04/17	0.1	34.35	0	0.00	34.30	0.1	1,019	0.01%
2018/04/16	0	0.00	2	34.35	34.50	-2	1,025	-0.20%
2018/04/10	8	34.27	0	0.00	34.30	8	1,105	0.72%
2018/04/09	1	34.50	0	0.00	34.70	1	1,124	0.09%
2018/04/02	0	0.00	1	34.25	34.25	-1	1,160	-0.09%
2018/03/28	0	0.00	1	34.05	34.00	-1	1,234	-0.08%
2018/03/26	0	0.00	1	33.55	33.75	-1	1,254	-0.08%
2018/03/21	1	33.95	0	0.00	33.90	1	1,313	0.08%
2018/03/19	3	34.00	0	0.00	33.95	3	1,366	0.22%
2018/03/16	1	34.00	0	0.00	34.05	1	1,418	0.07%
2018/03/13	0	0.00	10	34.20	34.20	-10	1,656	-0.60%
2018/03/12	10	34.10	5	34.05	34.15	5	1,819	0.27%
2018/03/07	0	0.00	2	33.85	33.75	-2	2,079	-0.10%
2018/03/06	1	33.75	0	0.00	33.75	1	2,107	0.05%
2018/03/05	5	34.15	0	0.00	33.70	5	2,152	0.23%
2018/02/27	1	34.35	0	0.00	34.20	1	2,266	0.04%
2018/02/23	3	34.02	0	0.00	34.00	3	2,326	0.13%
2018/02/21	6	33.70	2	33.80	33.85	4	2,412	0.17%
2018/02/12	5	33.45	0	0.00	33.40	5	2,415	0.21%
2018/02/09	4	33.30	6	33.36	33.60	-2	2,420	-0.08%
2018/02/08	1	33.80	0	0.00	34.05	1	2,408	0.04%
2018/02/07	2.1	33.98	0.3	34.05	33.90	1.8	2,430	0.07%
2018/02/06	6	33.69	1	33.90	34.15	5	2,431	0.21%
2018/02/05	6	34.51	3	34.60	34.50	3	2,427	0.12%
2018/02/02	1	35.15	0	0.00	35.30	1	2,522	0.04%
2018/02/01	0	0.00	4	35.35	35.40	-4	2,543	-0.16%
2018/01/31	5	35.00	0	0.00	35.20	5	2,545	0.20%
2018/01/30	8	35.42	8	35.45	35.35	0	2,546	0.00%
2018/01/25	0.1	35.85	0	0.00	35.85	0.1	2,627	0.00%
2018/01/24	3	35.53	0	0.00	35.95	3	2,645	0.11%
2018/01/23	0.1	35.85	0	0.00	35.75	0.1	2,662	0.00%
2018/01/19	2	35.85	0	0.00	35.80	2	2,800	0.07%
2018/01/18	1	36.15	0	0.00	36.20	1	2,818	0.04%
2018/01/15	1.1	36.14	0	0.00	35.85	1.1	2,774	0.04%
2018/01/12	7	36.44	0	0.00	36.35	7	2,730	0.26%
2018/01/11	2	36.50	0	0.00	36.60	2	2,720	0.07%
2018/01/10	0	0.00	4	37.00	36.95	-4	2,718	-0.15%
2018/01/09	0	0.00	1	36.90	37.00	-1	2,711	-0.04%
2018/01/08	1	36.90	0	0.00	36.80	1	2,699	0.04%
2018/01/05	3	36.47	0	0.00	37.15	3	2,692	0.11%
2018/01/04	1	36.80	0	0.00	36.60	1	2,688	0.04%
2018/01/03	0	0.00	3	37.37	37.30	-3	2,666	-0.11%