漢翔 (2634)-凱基-內湖券商分點個股進出

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
54.6
漲跌
▼1.3
漲幅
-2.33%
成交量
18,717張
產業
上市航運類股▼0.34%
698人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

漢翔 (2634)籌碼相關－凱基-內湖券商分點個股進出

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

凱基-內湖券商分點個股進出
凱基-內湖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
2024/05/22	26	55.05	2	55.00	54.60	24	17,613	0.14%
2024/05/21	10	56.08	6	56.50	55.90	4	17,365	0.02%
2024/05/20	34	57.36	25	58.91	57.00	9	17,119	0.05%
2024/05/17	10	57.40	24	57.30	57.40	-14	16,493	-0.08%
2024/05/16	8	55.69	2	55.75	55.70	6	16,178	0.04%
2024/05/15	9	56.89	9.1	57.50	55.70	-0.1	16,108	0.00%
2024/05/14	2	56.30	4	55.33	56.30	-2	15,840	-0.01%
2024/05/13	2	54.15	0	0.00	53.30	2	15,566	0.01%
2024/05/10	0.5	54.20	0	0.00	54.50	0.5	15,519	0.00%
2024/05/08	7	54.33	0	0.00	54.50	7	15,444	0.05%
2024/05/07	4.1	55.62	10	56.61	55.70	-5.9	15,150	-0.04%
2024/05/06	5	55.74	9	56.31	56.00	-4	15,052	-0.03%
2024/05/03	51.5	57.51	0	0.00	56.80	51.5	14,897	0.35%
2024/05/02	17	56.85	16	57.91	57.90	1	14,767	0.01%
2024/04/30	14	57.26	1	57.90	57.20	13	14,617	0.09%
2024/04/29	7.2	57.66	21	58.01	57.80	-13.8	14,483	-0.10%
2024/04/26	17.2	57.20	6	57.87	57.70	11.2	14,327	0.08%
2024/04/25	5	57.30	15	58.04	57.30	-10	14,138	-0.07%
2024/04/24	15.3	57.31	10	57.90	57.10	5.3	13,958	0.04%
2024/04/23	5	57.80	23	58.07	57.80	-18	13,656	-0.13%
2024/04/22	36.1	57.47	2	58.45	56.10	34.1	13,472	0.25%
2024/04/19	35.2	58.14	21	59.23	57.60	14.2	13,470	0.11%
2024/04/18	14	58.44	39	57.89	58.70	-25	12,973	-0.19%
2024/04/17	11	55.81	21	56.45	55.80	-10	12,495	-0.08%
2024/04/16	43	55.94	11	57.58	55.40	32	12,617	0.25%
2024/04/15	6	58.42	19.1	58.78	58.00	-13.1	12,092	-0.11%
2024/04/12	9	56.87	11	57.05	56.80	-2	11,131	-0.02%
2024/04/11	14	56.24	6	57.63	55.80	8	11,010	0.07%
2024/04/10	22	57.31	49	57.43	56.80	-27	10,635	-0.25%
2024/04/09	6	55.98	25	55.54	57.50	-19	9,678	-0.20%
2024/04/08	16	53.04	0	0.00	53.00	16	8,809	0.18%
2024/04/03	1	53.90	3	54.07	53.70	-2	8,809	-0.02%
2024/04/02	1	54.30	2	54.00	54.30	-1	8,725	-0.01%
2024/04/01	11	54.36	28	53.99	54.40	-17	8,554	-0.20%
2024/03/29	1	52.60	1	52.80	52.60	0	8,247	0.00%
2024/03/28	18.2	53.38	13	54.20	52.60	5.2	8,231	0.06%
2024/03/27	5	52.30	12	52.63	53.20	-7	7,646	-0.09%
2024/03/26	2	49.70	1	50.40	49.65	1	7,194	0.01%
2024/03/25	1	49.90	5	50.48	50.40	-4	7,200	-0.06%
2024/03/22	4	50.03	6	49.14	50.30	-2	7,172	-0.03%
2024/03/20	5	48.50	0	0.00	47.95	5	6,979	0.07%
2024/03/19	2	48.73	1	48.75	48.60	1	6,984	0.01%
2024/03/18	4	48.16	0	0.00	48.40	4	7,276	0.05%
2024/03/15	8	47.99	0	0.00	47.55	8	7,377	0.11%
2024/03/12	1	47.55	1	48.05	48.15	0	7,418	0.00%
2024/03/11	1	47.55	3	47.60	47.55	-2	7,409	-0.03%
2024/03/08	3	47.27	10	47.00	47.10	-7	7,416	-0.09%
2024/03/07	1	48.30	0	0.00	48.30	1	7,380	0.01%
2024/03/06	1	48.90	0	0.00	48.90	1	7,391	0.01%
2024/02/27	2	48.95	0	0.00	48.90	2	8,222	0.02%
2024/02/26	6	49.56	5	48.76	49.75	1	8,200	0.01%
2024/02/23	0	0.00	2	48.75	48.40	-2	8,159	-0.02%
2024/02/22	0	0.00	2	49.15	49.25	-2	8,163	-0.02%
2024/02/21	0	0.00	5	49.12	49.10	-5	8,207	-0.06%
2024/02/20	2	49.50	11	49.08	49.05	-9	8,243	-0.11%
2024/02/16	0	0.00	5	49.27	49.30	-5	8,393	-0.06%
2024/02/15	1	48.50	23	49.00	49.20	-22	8,522	-0.26%
2024/02/05	24	48.21	30	48.05	48.10	-6	8,533	-0.07%
2024/02/02	32	48.29	50	48.60	48.25	-18	8,539	-0.21%
2024/02/01	1	48.70	34	49.11	48.85	-33	8,508	-0.39%
2024/01/31	3	49.05	6	49.90	49.20	-3	8,619	-0.03%
2024/01/30	11	50.10	0	0.00	49.80	11	8,825	0.12%
2024/01/29	0	0.00	25	50.12	50.20	-25	8,876	-0.28%
2024/01/25	1	50.10	2	50.45	50.10	-1	9,076	-0.01%
2024/01/24	1	50.10	5	50.80	50.50	-4	9,094	-0.04%
2024/01/23	1	50.10	0	0.00	50.20	1	9,120	0.01%
2024/01/22	0	0.00	1	50.30	49.90	-1	9,131	-0.01%
2024/01/19	2	50.00	0	0.00	49.95	2	9,129	0.02%
2024/01/18	7	50.14	0	0.00	49.80	7	9,208	0.08%
2024/01/17	7	50.30	0	0.00	50.20	7	9,224	0.08%
2024/01/16	6	51.33	20	51.45	51.30	-14	9,252	-0.15%
2024/01/15	23	53.06	5	54.40	52.10	18	9,218	0.20%
2024/01/12	0	0.00	11	52.78	53.00	-11	8,866	-0.12%
2024/01/11	10	50.95	10	51.30	52.00	0	8,723	0.00%
2024/01/10	17	51.79	8	52.26	51.60	9	8,783	0.10%
2024/01/09	26	52.42	7	52.57	51.50	19	8,630	0.22%
2024/01/08	14	53.67	10	55.05	53.70	4	8,428	0.05%
2024/01/05	4	52.55	10	53.99	54.20	-6	8,203	-0.07%
2024/01/04	7	53.06	3	52.90	52.70	4	8,070	0.05%
2024/01/03	11	53.00	0	0.00	52.70	11	8,366	0.13%
2024/01/02	4	53.80	2	53.70	53.60	2	8,328	0.02%
2023/12/29	2	53.40	5	53.50	53.60	-3	8,357	-0.04%
2023/12/27	11	52.76	5	52.90	52.80	6	8,352	0.07%
2023/12/26	5	53.16	5	53.60	53.00	0	8,419	0.00%
2023/12/25	6	52.67	8	53.01	53.30	-2	8,402	-0.02%
2023/12/22	10	52.20	10	52.50	52.30	0	8,360	0.00%
2023/12/21	5	52.10	0	0.00	52.10	5	8,547	0.06%
2023/12/20	4	52.70	5	52.40	52.70	-1	8,441	-0.01%
2023/12/19	47	52.06	4	52.00	52.00	43	8,505	0.51%
2023/12/15	0	0.00	5	52.50	52.50	-5	8,674	-0.06%
2023/12/14	1	52.30	15	52.40	52.00	-14	8,797	-0.16%
2023/12/13	73	52.48	9	53.83	51.90	64	8,952	0.71%
2023/12/12	0	52.63	10	52.60	52.70	-10	8,927	-0.11%
2023/12/11	7	51.33	0	0.00	51.50	7	9,025	0.08%
2023/12/08	13	51.57	1	52.60	51.50	12	9,174	0.13%
2023/12/07	5	52.20	56	52.96	52.20	-51	9,367	-0.54%
2023/12/06	6	52.10	0	0.00	52.00	6	10,039	0.06%
2023/12/05	32	52.57	0	0.00	52.40	32	10,377	0.31%
2023/12/04	7	52.40	2	52.50	53.10	5	10,439	0.05%
2023/12/01	0	0.00	5	52.30	52.30	-5	10,463	-0.05%
2023/11/30	5	51.50	0	0.00	51.80	5	10,729	0.05%
2023/11/29	9	51.98	0	0.00	51.90	9	11,055	0.08%
2023/11/27	8	51.88	3	52.00	51.60	5	11,941	0.04%
2023/11/24	5	52.60	17	53.11	52.60	-12	11,969	-0.10%
2023/11/21	0	0.00	1	50.90	50.60	-1	14,097	-0.01%
2023/11/20	1	51.20	0	0.00	51.20	1	15,292	0.01%
2023/11/16	0	0.00	6	50.07	50.40	-6	16,958	-0.04%
2023/11/15	5	49.35	6	49.70	49.25	-1	16,884	-0.01%
2023/11/14	6	49.29	6	50.67	49.25	0	16,885	0.00%
2023/11/09	2	49.55	0	0.00	49.10	2	16,918	0.01%
2023/11/08	7	49.86	6	50.45	49.50	1	17,049	0.01%
2023/11/07	6	49.44	0	0.00	49.35	6	17,126	0.04%
2023/11/06	1	51.60	7	51.86	51.60	-6	17,057	-0.04%
2023/11/03	2	51.90	0	0.00	51.80	2	17,234	0.01%
2023/10/31	2	49.80	0	0.00	48.55	2	17,832	0.01%
2023/10/24	1	49.90	5	50.10	50.10	-4	18,391	-0.02%
2023/10/20	0	0.00	2	48.43	48.45	-2	18,464	-0.01%
2023/10/18	13	50.27	2	50.80	49.30	11	18,654	0.06%
2023/10/17	6	52.57	0	0.00	51.60	6	18,695	0.03%
2023/10/16	5	53.90	5	55.00	53.70	0	18,661	0.00%
2023/10/13	1	54.40	1	54.70	54.70	0	18,861	0.00%
2023/10/12	3	54.00	4	54.10	54.30	-1	19,063	-0.01%
2023/10/11	9	54.59	6	55.43	53.90	3	19,196	0.02%
2023/10/05	1	53.60	0	0.00	53.60	1	19,149	0.01%
2023/10/04	5	53.30	0	0.00	53.30	5	19,196	0.03%
2023/10/03	5	54.20	0	0.00	54.20	5	19,333	0.03%
2023/10/02	5	54.90	5	55.40	55.00	0	19,460	0.00%
2023/09/28	1	54.70	0	0.00	54.90	1	19,648	0.01%
2023/09/27	5	54.40	1	54.00	54.40	4	20,053	0.02%
2023/09/26	7	55.36	0	0.00	54.60	7	20,131	0.03%
2023/09/25	6	56.68	7	57.09	56.70	-1	20,174	0.00%
2023/09/22	1	55.50	6	55.98	55.70	-5	20,194	-0.02%
2023/09/21	5	55.30	0	0.00	55.50	5	20,340	0.02%
2023/09/19	5	56.20	25	56.87	56.20	-20	20,917	-0.10%
2023/09/18	13	58.11	6	58.92	57.60	7	21,299	0.03%
2023/09/15	11	58.23	0	0.00	58.00	11	22,514	0.05%
2023/09/14	16	59.57	0	0.00	59.20	16	24,361	0.07%
2023/09/13	1	60.00	0.2	60.20	59.90	0.8	25,282	0.00%
2023/09/12	9	60.88	4	60.55	60.50	5	25,608	0.02%
2023/09/11	23	61.60	10	62.82	60.80	13	25,750	0.05%
2023/09/08	2	61.15	8	61.44	61.90	-6	25,155	-0.02%
2023/09/07	2	60.25	0	0.00	60.40	2	24,936	0.01%
2023/09/06	0	0.00	2	60.25	60.30	-2	25,092	-0.01%
2023/09/05	7	60.36	3	60.37	59.50	4	25,246	0.02%
2023/09/04	6	61.35	31	62.54	61.30	-25	25,481	-0.10%
2023/09/01	47	62.89	16	62.60	62.40	31	25,566	0.12%
2023/08/31	2	62.70	2.3	62.10	62.00	-0.3	25,428	0.00%
2023/08/30	11	61.20	2	61.30	61.60	9	25,425	0.04%
2023/08/29	13	60.18	19	60.82	61.50	-6	25,440	-0.02%
2023/08/28	14.5	62.11	13	62.01	61.00	1.5	24,866	0.01%
2023/08/25	12.7	61.13	10	60.89	60.30	2.7	23,852	0.01%
2023/08/24	8	60.60	16	61.08	61.40	-8	23,172	-0.03%
2023/08/23	14	59.04	14.2	59.93	59.00	-0.2	22,194	0.00%
2023/08/17	1	55.30	0	0.00	55.10	1	22,073	0.00%
2023/08/11	3	57.30	1	57.50	56.80	2	23,780	0.01%
2023/08/10	2	58.10	0	0.00	58.00	2	23,730	0.01%
2023/08/09	1	58.80	5	58.34	58.30	-4	23,730	-0.02%
2023/08/08	3	58.10	8.4	57.83	57.80	-5.4	23,855	-0.02%
2023/08/07	0.2	55.50	0	0.00	57.20	0.2	23,996	0.00%
2023/08/04	0	0.00	3	55.70	56.10	-3	24,323	-0.01%
2023/08/02	3	56.00	43	55.11	55.20	-40	24,828	-0.16%
2023/08/01	3	55.23	0	0.00	54.80	3	25,063	0.01%
2023/07/31	3.2	55.79	5	55.64	55.50	-1.8	25,683	-0.01%
2023/07/28	1	53.60	0	0.00	53.80	1	26,100	0.00%
2023/07/27	20	54.50	0	0.00	54.50	20	27,285	0.07%
2023/07/26	11	54.13	10	53.75	53.40	1	28,078	0.00%
2023/07/24	2	53.60	0	0.00	53.50	2	31,348	0.01%
2023/07/21	2	54.65	0	0.00	54.40	2	32,211	0.01%
2023/07/20	13	55.27	1	55.30	55.70	12	34,259	0.04%
2023/07/19	0	53.90	0	0.00	53.70	0	35,118	0.00%
2023/07/18	3	53.80	0	0.00	53.50	3	35,969	0.01%
2023/07/17	11	54.98	0	0.00	54.80	11	36,519	0.03%
2023/07/14	5	56.20	0	0.00	55.70	5	37,088	0.01%
2023/07/13	1	56.20	1	56.50	56.10	0	38,925	0.00%
2023/07/12	2	57.35	0	0.00	57.20	2	41,165	0.00%
2023/07/11	1	57.70	1	57.70	57.70	0	43,826	0.00%
2023/07/10	1.2	58.52	0	0.00	58.30	1.2	45,283	0.00%
2023/07/07	4	59.40	0	0.00	59.40	4	46,632	0.01%
2023/07/06	2	60.10	0	60.60	60.20	2	47,102	0.00%
2023/07/05	13	62.63	3.3	62.53	61.90	9.7	47,378	0.02%
2023/07/04	0	0.00	1	61.90	61.30	-1	47,089	0.00%
2023/07/03	2	59.60	1	61.00	61.40	1	47,026	0.00%
2023/06/30	10.3	60.01	13	60.21	60.00	-2.7	46,820	-0.01%
2023/06/29	7.3	60.50	0	0.00	60.50	7.3	46,813	0.02%
2023/06/28	5	60.58	8	60.53	60.70	-3	46,669	-0.01%
2023/06/27	4	59.85	5	60.12	59.30	-1	46,754	0.00%
2023/06/26	9	61.69	0	0.00	60.70	9	47,177	0.02%
2023/06/21	18	65.41	19	64.80	63.40	-1	46,949	0.00%
2023/06/20	28	64.70	15	64.56	65.00	13	45,875	0.03%
2023/06/19	3	60.73	23.1	63.59	63.90	-20.1	43,882	-0.05%
2023/06/16	0	0.00	11	58.09	58.10	-11	42,910	-0.03%
2023/06/15	11	54.99	23	55.91	57.30	-12	42,614	-0.03%
2023/06/14	6	56.30	5	56.40	56.00	1	42,368	0.00%
2023/06/13	0	0.00	3	56.80	56.60	-3	42,460	-0.01%
2023/06/12	3	56.67	0	0.00	56.50	3	42,670	0.01%
2023/06/09	4	57.68	0	0.00	57.50	4	42,840	0.01%
2023/06/08	30	58.10	37	57.73	57.70	-7	43,055	-0.02%
2023/06/07	2	57.40	1.6	57.56	57.50	0.4	42,805	0.00%
2023/06/06	2	56.45	16.4	56.55	56.40	-14.4	43,073	-0.03%
2023/06/05	32	57.43	6.1	57.29	57.30	25.9	43,876	0.06%
2023/06/02	5	56.30	2	56.45	56.30	3	43,546	0.01%
2023/06/01	2	55.40	0	0.00	55.30	2	43,401	0.00%
2023/05/31	6	55.07	0	0.00	55.40	6	43,443	0.01%
2023/05/30	1.1	56.32	10	56.00	54.80	-8.9	43,459	-0.02%
2023/05/29	1.2	56.17	0	0.00	55.80	1.2	43,343	0.00%
2023/05/26	12.3	54.69	0	0.00	54.80	12.3	43,222	0.03%
2023/05/25	1.2	55.77	0	0.00	56.00	1.2	43,100	0.00%
2023/05/24	7.3	57.03	41	57.61	56.70	-33.8	43,064	-0.08%
2023/05/23	14	56.84	2	56.55	56.70	12	42,899	0.03%
2023/05/22	25	56.60	36	56.65	56.90	-11	42,593	-0.03%
2023/05/19	20	54.18	0	0.00	54.20	20	42,282	0.05%
2023/05/18	0	0.00	5	54.60	54.50	-5	42,021	-0.01%
2023/05/17	11	54.55	8	55.64	55.00	3	41,789	0.01%
2023/05/16	0	0.00	10	53.70	53.70	-10	41,378	-0.02%
2023/05/15	2	53.50	0	0.00	53.70	2	41,725	0.00%
2023/05/12	0	0.00	1	53.40	54.40	-1	43,241	0.00%
2023/05/11	15	54.08	0	0.00	54.00	15	43,592	0.03%
2023/05/10	2	55.30	7	56.20	55.30	-5	43,073	-0.01%
2023/05/09	1	55.80	1.2	56.42	54.50	-0.2	42,634	0.00%
2023/05/08	0	0.00	1	56.90	56.60	-1	42,096	0.00%
2023/05/05	2	56.00	0.2	56.50	56.40	1.8	41,801	0.00%
2023/05/04	7	58.24	9	57.81	57.60	-2	41,148	0.00%
2023/05/03	19	58.30	19	58.28	58.70	0	40,545	0.00%
2023/05/02	18	57.97	16	57.84	57.40	2	39,311	0.01%
2023/04/28	159	58.52	175	58.33	58.00	-16	38,504	-0.04%	大買/大賣/
2023/04/27	75	57.97	67	57.88	57.50	8	36,822	0.02%
2023/04/26	4	56.00	16.3	55.65	55.90	-12.3	35,055	-0.04%
2023/04/25	8	56.40	11	57.37	56.40	-3	34,075	-0.01%
2023/04/24	37	56.52	43	56.97	57.50	-6	31,803	-0.02%
2023/04/21	10	54.57	4	54.70	54.70	6	30,689	0.02%
2023/04/20	6	54.72	26	54.33	54.40	-20	29,705	-0.07%
2023/04/19	2	56.60	3	56.43	56.60	-1	28,932	0.00%
2023/04/18	23.1	56.79	32	55.80	55.90	-8.9	28,155	-0.03%
2023/04/17	49	57.19	47	58.03	58.00	2	26,225	0.01%
2023/04/14	71	54.57	14	54.32	54.20	57	23,870	0.24%
2023/04/13	23	51.37	18	52.07	52.90	5	21,249	0.02%
2023/04/12	13	47.46	8.2	47.47	48.15	4.8	20,124	0.02%
2023/04/11	4	44.50	9	44.04	43.80	-5	18,629	-0.03%
2023/04/10	5	43.87	16	43.88	44.30	-11	18,055	-0.06%
2023/04/07	1	42.30	8	42.36	42.40	-7	17,575	-0.04%
2023/04/06	6	41.99	6	42.03	42.00	0	17,668	0.00%
2023/03/31	7	41.72	0	0.00	41.65	7	17,716	0.04%
2023/03/30	6	41.75	2	41.78	41.85	4	17,689	0.02%
2023/03/29	4	41.48	0.3	41.75	41.55	3.7	17,597	0.02%
2023/03/28	3	41.30	0	0.00	41.20	3	17,588	0.02%
2023/03/27	3	43.57	42	43.50	43.20	-39	17,093	-0.23%
2023/03/24	32	42.22	52	41.83	42.45	-20	16,439	-0.12%
2023/03/23	1	41.85	10	41.60	41.75	-9	16,380	-0.05%
2023/03/22	13	40.77	0	0.00	40.85	13	16,148	0.08%
2023/03/21	1	40.95	0	0.00	41.00	1	16,101	0.01%
2023/03/20	3	40.80	1	41.05	41.00	2	16,040	0.01%
2023/03/17	0	0.00	17	40.25	40.25	-17	16,072	-0.11%
2023/03/16	1	40.35	0	0.00	40.20	1	16,215	0.01%
2023/03/15	2	41.08	0	0.00	41.00	2	16,594	0.01%
2023/03/14	0	0.00	1	40.55	39.85	-1	16,663	-0.01%
2023/03/13	8	39.32	2	39.08	38.95	6	17,010	0.04%
2023/03/10	11	41.05	0	0.00	40.90	11	17,105	0.06%
2023/03/09	20	41.57	16	42.28	42.05	4	17,023	0.02%
2023/03/08	63	41.13	43	41.11	41.00	20	16,777	0.12%
2023/03/07	0	0.00	3	39.18	39.40	-3	16,726	-0.02%
2023/03/06	2	38.70	0	0.00	38.65	2	16,633	0.01%
2023/03/03	19	38.64	0	0.00	38.40	19	16,513	0.12%
2023/03/02	5	37.79	0	0.00	37.85	5	16,435	0.03%
2023/03/01	2	37.95	0	0.00	38.00	2	16,423	0.01%
2023/02/24	5	38.80	48	38.67	38.50	-43	16,568	-0.26%
2023/02/23	4	39.11	0	0.00	39.20	4	16,400	0.02%
2023/02/22	0	0.00	2	38.80	39.20	-2	16,303	-0.01%
2023/02/21	12	38.87	2.5	39.16	38.80	9.5	16,229	0.06%
2023/02/20	0	0.00	2	38.90	38.80	-2	15,930	-0.01%
2023/02/17	5	38.79	4	38.54	38.50	1	15,735	0.01%
2023/02/16	1	37.95	1	38.05	38.00	0	15,357	0.00%
2023/02/15	3	37.40	0	0.00	37.30	3	15,226	0.02%
2023/02/14	27	37.17	1	37.10	37.60	26	15,097	0.17%
2023/02/13	12	37.88	10	37.16	37.65	2	15,039	0.01%
2023/02/10	43.2	38.28	37	38.52	37.95	6.2	14,717	0.04%
2023/02/09	3	37.12	108.5	37.49	37.35	-105.5	13,007	-0.81%	大賣/鉅額交易
2023/02/06	0	0.00	3	35.17	35.50	-3	12,254	-0.02%
2023/02/03	1	34.50	1	35.25	34.95	0	12,155	0.00%
2023/02/01	1	35.00	0	0.00	34.55	1	11,897	0.01%
2023/01/30	2	34.28	0	0.00	34.10	2	11,767	0.02%
2023/01/16	0	0.00	7	34.37	34.40	-7	11,809	-0.06%
2023/01/11	0	0.00	3	35.37	35.05	-3	11,993	-0.03%
2023/01/10	2	34.93	0	0.00	34.80	2	11,948	0.02%
2023/01/09	3	35.08	0	0.00	34.95	3	11,937	0.03%
2023/01/05	1	35.45	0	0.00	35.25	1	12,024	0.01%
2023/01/04	1	35.45	1	35.05	35.45	0	11,953	0.00%
2022/12/30	2	36.00	8	35.88	35.75	-6	11,774	-0.05%
2022/12/29	1	34.80	0	0.00	35.10	1	11,294	0.01%
2022/12/28	0	0.00	4	35.28	35.10	-4	11,223	-0.04%
2022/12/23	7	34.74	0	0.00	34.55	7	10,789	0.06%
2022/12/21	2	33.25	0	0.00	33.25	2	10,653	0.02%
2022/12/20	2	34.05	0	0.00	33.30	2	10,740	0.02%
2022/12/16	8	35.01	0	0.00	34.95	8	10,808	0.07%
2022/12/14	0	0.00	3	35.00	35.00	-3	10,373	-0.03%
2022/12/13	7	34.46	5	34.50	34.35	2	10,265	0.02%
2022/12/08	4	35.70	2	35.73	35.20	2	9,939	0.02%
2022/12/07	40	35.81	36	35.76	35.85	4	9,652	0.04%
2022/12/06	1	35.70	0	0.00	35.60	1	9,049	0.01%
2022/12/05	38	36.50	23	36.72	36.25	15	8,693	0.17%
2022/12/02	9	34.57	1	33.65	34.80	8	7,945	0.10%
2022/12/01	1	33.45	0	0.00	33.10	1	7,385	0.01%
2022/11/30	6	33.34	2	33.45	33.40	4	7,203	0.06%
2022/11/29	2	34.35	2	33.40	33.90	0	6,738	0.00%
2022/11/25	1	31.40	0	0.00	31.40	1	5,575	0.02%
2022/11/23	2	31.60	0	0.00	31.55	2	5,518	0.04%
2022/11/18	4	30.69	5	30.91	31.05	-1	5,115	-0.02%
2022/11/17	11	30.74	10	30.60	30.60	1	5,066	0.02%
2022/11/16	5	31.30	0	0.00	31.05	5	4,972	0.10%
2022/11/15	5	31.16	5	30.96	30.95	0	4,857	0.00%
2022/11/14	2	30.93	2	30.95	31.15	0	4,831	0.00%
2022/11/11	10	31.39	9	30.94	30.90	1	4,846	0.02%
2022/11/10	10	31.00	9	31.18	31.10	1	4,916	0.02%
2022/11/09	8	31.24	8	31.06	31.05	0	5,034	0.00%
2022/11/08	2	32.00	2	31.63	31.60	0	4,958	0.00%
2022/11/01	1	31.80	2	31.70	31.80	-1	5,247	-0.02%
2022/10/31	1	31.40	0	0.00	31.35	1	5,441	0.02%
2022/10/28	2	31.40	0	0.00	30.60	2	5,701	0.04%
2022/10/27	1	31.35	1	31.35	31.20	0	6,360	0.00%
2022/10/25	5	31.60	5	31.73	31.35	0	7,599	0.00%
2022/10/17	3	31.40	0	0.00	31.80	3	7,877	0.04%
2022/10/13	2	31.20	0	0.00	31.15	2	8,057	0.02%
2022/10/11	5	33.50	0	0.00	33.55	5	8,125	0.06%
2022/10/06	0	0.00	8	33.95	33.95	-8	8,551	-0.09%
2022/10/05	0	0.00	93	34.41	34.10	-93	9,131	-1.02%
2022/10/03	1	34.00	1	33.80	34.15	0	9,695	0.00%
2022/09/30	32	33.28	64	33.66	33.80	-32	9,935	-0.32%
2022/09/29	45	34.49	0	0.00	34.00	45	10,071	0.45%
2022/09/28	2	34.53	1	34.65	33.70	1	10,280	0.01%
2022/09/27	40	34.75	0	0.00	34.15	40	10,620	0.38%
2022/09/26	0	0.00	2	37.00	35.55	-2	10,875	-0.02%
2022/09/23	0	0.00	1	36.30	36.10	-1	11,223	-0.01%
2022/09/22	51	36.03	1	35.55	35.95	50	11,423	0.44%
2022/09/15	4	37.04	4	37.31	36.55	0	12,241	0.00%
2022/09/14	2	36.40	2	36.65	36.85	0	12,686	0.00%
2022/09/13	1	36.80	2	36.55	36.70	-1	13,391	-0.01%
2022/09/12	2	36.50	82	36.41	36.80	-80	15,449	-0.52%
2022/09/07	2	35.85	2	35.90	35.75	0	17,074	0.00%
2022/09/06	80	35.59	0	0.00	35.60	80	17,122	0.47%
2022/09/05	0	0.00	1	35.60	35.35	-1	17,077	-0.01%
2022/09/02	5	35.45	0	0.00	35.20	5	17,101	0.03%
2022/09/01	7	35.39	0	0.00	35.25	7	17,091	0.04%
2022/08/30	7	35.06	2	35.08	35.15	5	17,109	0.03%
2022/08/26	2	35.93	0	0.00	35.80	2	17,097	0.01%
2022/08/23	2	35.80	3	35.60	35.90	-1	17,266	-0.01%
2022/08/19	15	35.08	0	0.00	35.10	15	17,273	0.09%
2022/08/18	6	35.13	1	35.00	35.40	5	17,291	0.03%
2022/08/17	3	35.02	1	35.05	35.05	2	17,429	0.01%
2022/08/16	3	36.42	0	0.00	35.60	3	17,431	0.02%
2022/08/15	1	36.65	6	36.98	36.90	-5	17,493	-0.03%
2022/08/12	1	37.20	2	37.20	37.00	-1	17,579	-0.01%
2022/08/10	1	36.80	0	0.00	36.75	1	17,554	0.01%
2022/08/09	42	37.15	40	37.03	37.15	2	17,517	0.01%
2022/08/08	28	37.15	36	37.37	37.00	-8	17,402	-0.05%
2022/08/05	1	35.80	13	36.12	35.95	-12	17,068	-0.07%
2022/08/04	2	36.23	6	36.25	36.00	-4	16,971	-0.02%
2022/08/03	8	37.16	2	37.10	37.10	6	16,796	0.04%
2022/08/02	13	37.75	16	37.79	38.20	-3	16,240	-0.02%
2022/08/01	56	36.93	35	36.54	37.35	21	15,602	0.13%
2022/07/28	1	35.45	0	0.00	35.25	1	15,100	0.01%
2022/07/27	7	35.88	4	35.45	35.90	3	15,046	0.02%
2022/07/22	2	34.75	1	35.15	35.00	1	14,970	0.01%
2022/07/21	1	34.55	1	34.80	34.70	0	14,968	0.00%
2022/07/20	5	35.14	3	35.20	35.35	2	15,124	0.01%
2022/07/18	2	35.03	2	35.60	35.00	0	15,522	0.00%
2022/07/15	5	34.97	3	34.78	35.10	2	15,567	0.01%
2022/07/14	3	36.18	0	0.00	35.85	3	15,585	0.02%
2022/07/13	20	35.81	34	35.45	36.05	-14	15,513	-0.09%
2022/07/12	28	34.54	0	0.00	34.25	28	15,255	0.18%
2022/07/11	2	34.40	14	34.21	34.35	-12	15,535	-0.08%
2022/07/08	6	33.38	12	33.23	32.75	-6	15,691	-0.04%
2022/07/07	2	33.43	11	33.59	33.40	-9	15,583	-0.06%
2022/07/06	4	34.19	37	33.77	33.85	-33	15,517	-0.21%
2022/07/05	12	34.20	3	34.13	34.70	9	15,350	0.06%
2022/07/04	8	33.24	0	0.00	33.10	8	14,928	0.05%
2022/07/01	0	0.00	8	33.94	32.55	-8	14,518	-0.06%
2022/06/30	1	32.35	1	32.00	32.35	0	13,940	0.00%
2022/06/29	1	32.70	2	32.60	32.20	-1	13,691	-0.01%
2022/06/28	2	32.10	0	0.00	32.15	2	13,485	0.01%
2022/06/27	1	31.80	3	31.95	31.85	-2	13,380	-0.01%
2022/06/24	0	0.00	4	31.65	31.75	-4	13,262	-0.03%
2022/06/23	3	31.70	0	0.00	31.15	3	13,081	0.02%
2022/06/22	2	31.40	10	31.89	31.35	-8	12,740	-0.06%
2022/06/21	10	34.31	12	34.22	34.40	-2	12,182	-0.02%
2022/06/20	88	36.32	30	38.17	34.40	58	11,440	0.51%
2022/06/17	39	37.02	38	36.80	38.20	1	9,329	0.01%
2022/06/16	8	35.10	56	35.11	34.75	-48	8,190	-0.59%
2022/06/15	1	33.90	0	0.00	34.00	1	7,566	0.01%
2022/06/13	1	33.30	0	0.00	33.45	1	7,447	0.01%
2022/06/10	5	33.55	1	33.50	33.45	4	7,403	0.05%
2022/06/07	4	33.30	0	0.00	33.60	4	7,289	0.05%
2022/05/31	1	34.50	1	34.05	34.10	0	7,105	0.00%
2022/05/27	1	34.55	1	34.00	33.50	0	6,976	0.00%
2022/05/26	0	0.00	1	34.05	33.95	-1	6,926	-0.01%
2022/05/25	0	0.00	1	33.85	33.85	-1	6,836	-0.01%
2022/05/23	2	34.10	3	34.15	33.75	-1	6,483	-0.02%
2022/05/20	4	33.49	4	33.35	33.30	0	6,281	0.00%
2022/05/13	0	0.00	279	31.69	31.55	-279	6,042	-4.62%	大賣/鉅額交易
2022/05/12	0	0.00	5	31.90	31.15	-5	5,992	-0.08%
2022/05/11	1	33.15	0	0.00	32.90	1	5,844	0.02%
2022/05/10	5	32.85	0	0.00	33.60	5	5,743	0.09%
2022/05/09	24	32.71	23	33.10	32.55	1	5,606	0.02%
2022/05/05	1	32.65	0	0.00	32.50	1	5,378	0.02%
2022/05/04	0	0.00	1	32.25	32.25	-1	5,328	-0.02%
2022/05/03	11	33.66	0	0.00	32.85	11	5,266	0.21%
2022/04/29	4	33.16	0	0.00	33.20	4	5,153	0.08%
2022/04/28	0	0.00	2	33.20	33.20	-2	5,071	-0.04%
2022/04/27	0	0.00	1	33.25	33.25	-1	4,986	-0.02%
2022/04/26	21	34.85	0	0.00	34.20	21	4,794	0.44%
2022/04/25	4	34.48	5	34.46	34.20	-1	4,451	-0.02%
2022/04/22	1	34.70	12	34.32	34.70	-11	4,162	-0.26%
2022/04/21	4	33.31	1	32.90	32.80	3	3,836	0.08%
2022/04/20	11	33.70	12	34.58	33.80	-1	3,651	-0.03%
2022/04/19	0	0.00	4	33.70	34.00	-4	3,416	-0.12%
2022/04/18	8	33.61	98	33.47	33.50	-90	3,197	-2.81%
2022/04/15	0	0.00	14	33.47	33.75	-14	2,960	-0.47%
2022/04/14	11	32.52	64.5	32.31	32.30	-53.5	2,484	-2.15%
2022/04/12	0	0.00	4	30.54	30.70	-4	1,866	-0.21%
2022/04/11	0	0.00	4	29.94	29.80	-4	1,758	-0.23%
2022/03/30	0	0.00	2	29.40	29.35	-2	1,749	-0.11%
2022/03/29	1	29.30	0	0.00	29.30	1	1,756	0.06%
2022/03/25	1	29.60	0	0.00	29.60	1	1,759	0.06%
2022/03/24	1	29.70	5	29.70	29.70	-4	1,762	-0.23%
2022/03/18	2	29.50	0	0.00	29.55	2	1,765	0.11%
2022/03/17	5	29.30	0	0.00	29.50	5	1,765	0.28%
2022/03/11	1	29.45	0	0.00	29.40	1	1,804	0.06%
2022/03/08	6	28.73	0	0.00	28.75	6	1,808	0.33%
2022/03/07	2	29.95	0	0.00	29.55	2	1,761	0.11%
2022/03/01	0	0.00	20	30.28	30.05	-20	1,838	-1.09%
2022/02/24	2	29.55	0	0.00	29.45	2	1,850	0.11%
2022/02/22	4	29.69	0	0.00	29.95	4	1,908	0.21%
2022/02/21	3	30.10	0	0.00	30.05	3	1,957	0.15%
2022/02/18	5	30.20	0	0.00	30.15	5	2,008	0.25%
2022/02/15	1	29.25	1	29.45	29.35	0	2,122	0.00%
2022/02/14	3	29.25	0	0.00	29.25	3	2,127	0.14%
2022/02/10	10	29.65	0	0.00	29.65	10	2,169	0.46%
2022/02/08	55	29.65	0	0.00	29.70	55	2,206	2.49%
2022/01/25	150	29.15	0	0.00	29.05	150	2,263	6.63%	大買/鉅額交易
2022/01/24	50	29.35	0	0.00	29.35	50	2,248	2.22%
2022/01/18	1	29.75	0	0.00	29.65	1	2,228	0.04%
2022/01/17	1	29.60	0	0.00	29.70	1	2,239	0.04%
2022/01/13	0	0.00	1	30.15	30.15	-1	2,254	-0.04%
2022/01/10	1	30.35	1	30.85	30.40	0	2,201	0.00%
2022/01/07	1.1	29.95	4	30.09	29.95	-2.9	2,108	-0.14%
2022/01/06	2	29.78	1	29.95	29.65	1	2,037	0.05%
2022/01/05	1	29.55	1	29.65	29.55	0	1,997	0.00%
2021/12/30	4	29.35	0	0.00	29.35	4	1,985	0.20%
2021/12/29	0	0.00	3	29.55	29.60	-3	1,970	-0.15%
2021/12/27	0	0.00	1	29.85	29.70	-1	1,915	-0.05%
2021/12/20	5	28.95	0	0.00	29.00	5	1,922	0.26%
2021/12/14	1	29.15	0	0.00	29.00	1	1,973	0.05%
2021/12/13	2	29.48	0	0.00	29.45	2	1,975	0.10%
2021/12/09	1	29.45	0	0.00	29.55	1	2,023	0.05%
2021/12/08	3	29.82	0	0.00	29.65	3	2,041	0.15%
2021/12/07	1	29.95	1	30.20	29.95	0	2,038	0.00%
2021/12/06	0.9	29.73	1	29.75	29.75	-0.1	2,040	0.00%
2021/12/03	10	29.28	0	0.00	29.35	10	2,068	0.48%
2021/12/01	0	0.00	1	29.25	29.20	-1	2,127	-0.05%
2021/11/29	0	0.00	1	28.85	29.20	-1	2,151	-0.05%
2021/11/26	2	29.95	1	30.00	29.80	1	2,116	0.05%
2021/11/25	1	30.50	0	0.00	30.40	1	2,090	0.05%
2021/11/24	7	30.51	1	30.50	30.55	6	2,070	0.29%
2021/11/22	0	0.00	5	30.35	30.40	-5	1,998	-0.25%
2021/11/18	2	30.30	0	0.00	30.35	2	1,928	0.10%
2021/11/16	2	30.00	34	29.94	29.80	-32	1,794	-1.78%
2021/11/15	6	28.96	0	0.00	29.00	6	1,619	0.37%
2021/11/10	1	29.30	0	0.00	28.95	1	1,709	0.06%
2021/11/09	0	0.00	25	29.39	29.35	-25	1,728	-1.45%
2021/11/08	0	0.00	5	29.25	29.15	-5	1,715	-0.29%
2021/11/04	1	28.85	21	28.92	28.80	-20	1,755	-1.14%
2021/11/03	1	28.70	0	0.00	28.65	1	1,774	0.06%
2021/11/02	0	0.00	11	28.75	28.75	-11	1,772	-0.62%
2021/10/27	1	28.25	0	0.00	28.25	1	2,126	0.05%
2021/10/25	1	27.95	0	0.00	28.10	1	2,173	0.05%
2021/10/22	5	28.08	0	0.00	27.95	5	2,200	0.23%
2021/10/21	0	0.00	3	28.20	28.15	-3	2,230	-0.13%
2021/10/20	1	28.40	8	28.30	28.25	-7	2,298	-0.30%
2021/10/19	3	28.43	0	0.00	28.45	3	2,374	0.13%
2021/10/12	4	27.95	10	28.00	28.00	-6	2,482	-0.24%
2021/10/08	1	28.05	0	0.00	28.15	1	2,500	0.04%
2021/10/06	7	28.10	0	0.00	28.05	7	2,521	0.28%
2021/10/05	3	28.08	0	0.00	28.45	3	2,526	0.12%
2021/10/01	3	28.15	0	0.00	28.15	3	2,552	0.12%
2021/09/30	0	0.00	1	28.60	28.60	-1	2,560	-0.04%
2021/09/24	0	28.50	0	0.00	28.20	0	2,599	0.00%
2021/09/15	0	0.00	25	28.20	28.10	-25	2,938	-0.85%
2021/09/14	0	0.00	1	27.65	27.95	-1	3,017	-0.03%
2021/09/09	26	27.30	0	0.00	27.30	26	3,434	0.76%
2021/09/06	26	28.16	0	0.00	28.10	26	3,378	0.77%
2021/09/03	0	0.00	21	28.62	28.65	-21	3,337	-0.63%
2021/09/01	2	29.10	5	29.10	29.00	-3	3,338	-0.09%
2021/08/30	1	28.95	0	0.00	29.00	1	3,383	0.03%
2021/08/26	0	0.00	1	29.10	29.10	-1	3,738	-0.03%
2021/08/24	1	29.30	0	0.00	29.30	1	3,733	0.03%
2021/08/23	1	29.15	0	0.00	29.15	1	3,741	0.03%
2021/08/19	1	29.25	0	0.00	28.95	1	3,743	0.03%
2021/08/18	0	0.00	1	29.30	29.45	-1	3,722	-0.03%
2021/08/17	2	29.60	2	29.43	29.30	0	3,701	0.00%
2021/08/16	1	30.50	7	29.50	29.45	-6	3,687	-0.16%
2021/08/13	10	30.36	0	0.00	30.20	10	3,583	0.28%
2021/08/11	6	29.98	5	30.25	29.95	1	3,535	0.03%
2021/08/10	1	30.15	1	30.05	30.20	0	3,511	0.00%
2021/08/09	4	30.08	10	30.00	30.00	-6	3,526	-0.17%
2021/08/06	10	29.58	0	0.00	29.80	10	3,516	0.28%
2021/08/05	8	29.68	0	0.00	29.70	8	3,543	0.23%
2021/08/04	17	30.00	0	0.00	29.85	17	3,632	0.47%
2021/08/03	23	30.79	3	30.85	30.50	20	3,618	0.55%
2021/08/02	8	30.72	11	30.55	30.90	-3	3,548	-0.08%
2021/07/30	1	29.90	0	0.00	29.80	1	3,339	0.03%
2021/07/28	2	29.80	0	0.00	29.80	2	3,342	0.06%
2021/07/27	0	0.00	1	30.10	30.00	-1	3,385	-0.03%
2021/07/26	0	0.00	1	29.95	29.85	-1	3,374	-0.03%
2021/07/23	0	0.00	2	29.55	29.55	-2	3,343	-0.06%
2021/07/22	0	0.00	5	29.25	29.00	-5	3,339	-0.15%
2021/07/21	1	28.80	0	0.00	28.65	1	3,365	0.03%
2021/07/20	5	28.85	2	29.00	28.80	3	3,422	0.09%
2021/07/16	0	0.00	1	29.15	29.10	-1	3,742	-0.03%
2021/07/12	11	28.83	0	0.00	28.80	11	4,147	0.27%
2021/07/09	1	28.65	0	0.00	28.55	1	4,213	0.02%
2021/07/08	1	28.90	0	0.00	28.85	1	4,279	0.02%
2021/07/07	1	28.85	0	0.00	28.85	1	4,283	0.02%
2021/07/06	1	29.15	0	0.00	29.00	1	4,282	0.02%
2021/06/30	6	29.20	0	0.00	29.15	6	4,275	0.14%
2021/06/29	1	29.20	4	29.05	29.10	-3	4,272	-0.07%
2021/06/28	5	30.06	1	30.10	29.65	4	4,246	0.09%
2021/06/24	1	29.90	0	0.00	29.75	1	4,006	0.02%
2021/06/23	4	29.75	3	30.00	29.70	1	3,958	0.03%
2021/06/22	12	30.01	2	30.30	29.85	10	3,860	0.26%
2021/06/21	2	29.35	3	29.65	29.55	-1	3,570	-0.03%
2021/06/18	7	29.11	4	29.30	29.20	3	3,472	0.09%
2021/06/17	7	28.91	1	28.85	28.85	6	3,433	0.17%
2021/06/16	8	28.58	1	28.85	28.50	7	3,456	0.20%
2021/06/15	3	28.48	0	0.00	28.60	3	3,456	0.09%
2021/06/10	5	28.85	0	0.00	28.80	5	3,441	0.15%
2021/06/09	14	29.03	0	0.00	29.20	14	3,429	0.41%
2021/06/08	9	29.09	0	0.00	29.00	9	3,430	0.26%
2021/06/07	1	28.50	0	0.00	29.00	1	3,438	0.03%
2021/06/04	12	29.28	45	29.75	29.30	-33	3,439	-0.96%
2021/06/03	4	29.58	5	29.84	29.90	-1	3,338	-0.03%
2021/05/28	0	27.80	0	0.00	27.65	0	3,238	0.00%
2021/05/14	1	26.60	0	0.00	26.60	1	3,929	0.03%
2021/05/13	3	26.25	1	26.55	26.35	2	3,904	0.05%
2021/05/12	1	26.45	0	0.00	26.50	1	3,863	0.03%
2021/05/11	0	0.00	2	28.40	28.00	-2	3,754	-0.05%
2021/05/05	0.1	28.75	0	0.00	28.40	0.1	3,687	0.00%
2021/05/04	1	28.40	0	0.00	28.50	1	3,672	0.03%
2021/04/29	5	30.26	4	30.05	30.05	1	3,610	0.03%
2021/04/28	3	30.07	2	29.93	30.00	1	3,573	0.03%
2021/04/27	1	30.30	0	0.00	30.30	1	3,541	0.03%
2021/04/26	2	30.60	10	30.90	30.75	-8	3,499	-0.23%
2021/04/23	1	30.70	0	0.00	30.70	1	3,442	0.03%
2021/04/22	1	30.55	9	31.52	30.50	-8	3,378	-0.24%
2021/04/21	3	30.30	1	30.10	30.30	2	3,153	0.06%
2021/04/20	12	30.58	1	30.65	30.45	11	3,118	0.35%
2021/04/19	12	30.70	23	31.00	31.10	-11	3,048	-0.36%
2021/04/16	0	0.00	15	29.66	29.75	-15	2,815	-0.53%
2021/04/15	1	29.50	25	29.60	29.55	-24	2,786	-0.86%
2021/04/14	1	29.05	5	29.50	29.20	-4	2,739	-0.15%
2021/04/12	1	28.75	0	0.00	28.80	1	2,694	0.04%
2021/04/08	0	0.00	5	28.95	29.00	-5	2,760	-0.18%
2021/04/01	0.1	28.85	0	0.00	28.80	0.1	2,767	0.00%
2021/03/31	1	28.85	0	0.00	28.85	1	2,749	0.04%
2021/03/29	0.1	29.20	0	0.00	29.15	0.1	2,731	0.00%
2021/03/19	1	28.95	0	0.00	29.05	1	2,901	0.03%
2021/03/18	0.1	29.20	1	29.20	29.25	-0.9	2,874	-0.03%
2021/03/17	0	0.00	1	29.35	29.30	-1	2,872	-0.03%
2021/03/15	4	29.43	0	0.00	29.50	4	2,873	0.14%
2021/03/12	1	29.15	0	0.00	29.10	1	2,869	0.03%
2021/03/11	1	29.30	0	0.00	29.30	1	2,870	0.03%
2021/03/09	2	29.78	9	29.75	29.75	-7	2,850	-0.25%
2021/03/03	6	29.69	0	0.00	29.70	6	2,756	0.22%
2021/03/02	5	30.43	10	30.00	29.70	-5	2,725	-0.18%
2021/02/26	3	30.17	1	29.85	30.30	2	2,564	0.08%
2021/02/25	11.5	29.28	2	29.20	29.55	9.5	2,295	0.41%
2021/02/23	2	28.60	9	28.60	28.60	-7	2,105	-0.33%
2021/02/22	0	0.00	0.4	28.00	28.25	-0.4	2,129	-0.02%
2021/02/19	7	27.70	0	0.00	27.85	7	2,109	0.33%
2021/02/03	2	27.25	0	0.00	27.25	2	2,108	0.09%
2021/02/01	0	0.00	10	27.15	27.10	-10	2,153	-0.46%
2021/01/29	2	27.30	0	0.00	27.15	2	2,150	0.09%
2021/01/28	2	27.28	0	0.00	27.35	2	2,133	0.09%
2021/01/26	1	27.70	0	0.00	27.50	1	2,120	0.05%
2021/01/25	1	27.80	0	0.00	27.95	1	2,114	0.05%
2021/01/21	0	0.00	10	27.45	27.55	-10	2,086	-0.48%
2021/01/20	1	27.45	0	0.00	27.25	1	2,085	0.05%
2021/01/19	2	27.73	0	0.00	27.60	2	2,053	0.10%
2021/01/14	1	28.10	0	0.00	28.05	1	2,011	0.05%
2021/01/13	1	28.25	1	28.25	28.20	0	1,986	0.00%
2021/01/12	2	28.25	0	0.00	28.10	2	1,963	0.10%
2021/01/11	5	28.75	0	0.00	28.70	5	1,924	0.26%
2021/01/08	10	28.83	0	0.00	28.70	10	1,908	0.52%
2021/01/07	1	28.65	0	0.00	28.70	1	1,893	0.05%
2021/01/05	1	29.05	0	0.00	29.15	1	1,829	0.05%
2021/01/04	0	0.00	1	29.65	29.45	-1	1,815	-0.06%
2020/12/29	5	29.20	12	29.00	29.05	-7	1,703	-0.41%
2020/12/28	1	28.95	8	28.95	28.95	-7	1,684	-0.42%
2020/12/24	5	28.50	0	0.00	28.60	5	1,651	0.30%
2020/12/22	12	28.61	0	0.00	28.40	12	1,671	0.72%
2020/12/21	0	0.00	2	29.60	29.45	-2	1,672	-0.12%
2020/12/18	2	28.83	1	28.85	29.10	1	1,601	0.06%
2020/12/17	1	28.45	0	0.00	28.60	1	1,561	0.06%
2020/12/16	0	0.00	1	28.80	28.85	-1	1,580	-0.06%
2020/12/09	2	28.50	0	0.00	28.60	2	1,578	0.13%
2020/12/03	0	0.00	1	28.85	28.75	-1	1,629	-0.06%
2020/12/02	1	28.25	0	0.00	28.45	1	1,667	0.06%
2020/11/30	1	28.80	0	0.00	28.70	1	1,792	0.06%
2020/11/26	1	28.75	0	0.00	28.70	1	2,209	0.05%
2020/11/24	2	28.65	0	0.00	28.60	2	2,891	0.07%
2020/11/23	11	29.07	0	0.00	28.80	11	2,901	0.38%
2020/11/20	1	28.90	0	0.00	28.90	1	2,889	0.03%
2020/11/19	0	0.00	1	29.15	29.00	-1	2,900	-0.03%
2020/11/16	1	28.65	0	0.00	28.45	1	2,965	0.03%
2020/11/11	0	0.00	1	28.60	28.55	-1	3,143	-0.03%
2020/11/10	5	28.30	0	0.00	28.30	5	3,128	0.16%
2020/11/06	1	28.10	0	0.00	28.05	1	3,106	0.03%
2020/11/02	0	0.00	1	27.70	27.75	-1	3,208	-0.03%
2020/10/30	1	27.30	0	0.00	27.40	1	3,214	0.03%
2020/10/28	1	27.70	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%
2020/10/13	1	28.20	0	0.00	28.20	1	3,337	0.03%
2020/10/05	0	0.00	11	28.38	28.65	-11	3,470	-0.32%
2020/09/24	1	28.55	0	0.00	28.05	1	3,668	0.03%
2020/09/22	2	29.35	0	0.00	29.30	2	3,629	0.06%
2020/09/21	2	30.15	10	30.20	29.80	-8	3,627	-0.22%
2020/09/18	12	29.85	0	0.00	29.80	12	3,612	0.33%
2020/09/17	5	29.60	0	0.00	29.55	5	3,641	0.14%
2020/09/16	0	0.00	1	29.80	29.75	-1	3,732	-0.03%
2020/09/14	1	29.35	0	0.00	29.40	1	3,766	0.03%
2020/09/08	10	30.28	0	0.00	30.25	10	3,685	0.27%
2020/09/07	21	30.38	0	0.00	30.40	21	3,680	0.57%
2020/09/04	11	30.05	0	0.00	30.25	11	3,677	0.30%
2020/09/01	19	31.34	1	31.25	31.20	18	3,539	0.51%
2020/08/31	201	32.00	232	31.97	32.00	-31	3,278	-0.95%	大買/大賣/
2020/08/24	0	0.00	3	28.65	28.55	-3	2,583	-0.12%
2020/08/20	2	27.78	1	27.85	27.75	1	2,621	0.04%
2020/08/19	19	28.94	14	29.04	28.85	5	2,558	0.20%
2020/08/18	1	28.15	1	28.55	28.10	0	2,486	0.00%
2020/08/17	10	28.40	10	28.55	28.40	0	2,503	0.00%
2020/08/14	0	0.00	1	27.60	27.60	-1	2,506	-0.04%
2020/08/12	0	0.00	1	27.55	27.40	-1	2,542	-0.04%
2020/08/11	9	27.54	1	27.65	27.30	8	2,533	0.32%
2020/08/07	2	26.70	0	0.00	26.70	2	2,500	0.08%
2020/08/06	5	26.90	0	0.00	26.95	5	2,485	0.20%
2020/08/05	1	27.10	0	0.00	26.95	1	2,485	0.04%
2020/08/04	1	27.55	0	0.00	27.20	1	2,519	0.04%
2020/08/03	0	0.00	1	27.50	27.60	-1	2,528	-0.04%
2020/07/31	12	26.78	0	0.00	26.65	12	2,524	0.48%
2020/07/30	0.3	26.80	0	0.00	26.75	0.3	2,535	0.01%
2020/07/29	0	0.00	10	27.05	26.90	-10	2,571	-0.39%
2020/07/28	10	26.65	0	0.00	26.55	10	2,579	0.39%
2020/07/27	7	27.08	1	27.10	26.95	6	2,591	0.23%
2020/07/21	2	27.85	2	27.90	27.85	0	2,594	0.00%
2020/07/17	1	28.05	0	0.00	28.00	1	2,608	0.04%
2020/07/16	2	28.25	11	28.34	28.20	-9	2,620	-0.34%
2020/07/14	2	27.60	0	0.00	27.60	2	2,611	0.08%
2020/07/10	10	28.05	0	0.00	27.80	10	2,631	0.38%
2020/07/07	12	29.65	0	0.00	29.65	12	2,497	0.48%
2020/07/01	0	0.00	1	29.90	29.80	-1	2,481	-0.04%
2020/06/29	11	29.69	0	0.00	29.75	11	2,486	0.44%
2020/06/24	1	29.95	0	0.00	29.95	1	2,482	0.04%
2020/06/23	0	0.00	1	30.45	30.35	-1	2,480	-0.04%
2020/06/16	1	29.60	0	0.00	29.70	1	2,500	0.04%
2020/06/15	1	29.05	2	29.10	29.15	-1	2,623	-0.04%
2020/06/11	2	29.45	0	0.00	29.25	2	2,687	0.07%
2020/06/10	0	0.00	1	29.95	29.85	-1	2,692	-0.04%
2020/06/09	4	30.25	0	0.00	29.80	4	2,762	0.14%
2020/06/05	24	30.20	24	30.30	30.20	0	2,759	0.00%
2020/06/03	0	0.00	4	29.45	29.60	-4	2,854	-0.14%
2020/06/02	0	0.00	4	29.35	29.50	-4	2,856	-0.14%
2020/05/28	0	0.00	2	29.70	29.10	-2	2,835	-0.07%
2020/05/22	4	28.73	0	0.00	28.55	4	2,906	0.14%
2020/05/21	0	0.00	10	29.33	29.05	-10	2,963	-0.34%
2020/05/20	3	28.20	0	0.00	28.05	3	2,890	0.10%
2020/05/19	0	0.00	2	28.10	28.40	-2	2,895	-0.07%
2020/05/12	2	27.50	0	0.00	27.60	2	2,909	0.07%
2020/05/11	0	0.00	13	27.55	27.70	-13	2,942	-0.44%
2020/05/06	2	28.33	0	0.00	28.15	2	2,952	0.07%
2020/05/05	2	28.50	0	0.00	28.70	2	2,967	0.07%
2020/05/04	3	28.00	11	28.10	28.05	-8	2,969	-0.27%
2020/04/30	6	28.76	1	28.50	28.70	5	3,020	0.17%
2020/04/29	5	28.10	0	0.00	28.05	5	3,066	0.16%
2020/04/28	10	27.75	0	0.00	27.85	10	3,121	0.32%
2020/04/27	2	27.00	0	0.00	27.65	2	3,276	0.06%
2020/04/21	4	27.50	0	0.00	27.25	4	3,449	0.12%
2020/04/15	1	28.20	0	0.00	28.40	1	4,255	0.02%
2020/04/08	2	27.70	1	27.10	27.80	1	5,048	0.02%
2020/04/01	1	26.50	0	0.00	26.65	1	5,870	0.02%
2020/03/27	0	0.00	5	26.90	26.65	-5	6,254	-0.08%
2020/03/24	5	26.30	0	0.00	26.10	5	6,581	0.08%
2020/03/20	0	0.00	2	27.50	26.95	-2	6,707	-0.03%
2020/03/19	0	0.00	1	25.45	26.50	-1	6,654	-0.02%
2020/03/16	2	27.50	0	0.00	27.45	2	6,435	0.03%
2020/03/13	11	27.80	2	27.28	27.65	9	6,381	0.14%
2020/03/10	1	28.60	1	29.05	29.45	0	6,207	0.00%
2020/03/09	14	30.26	0	0.00	29.70	14	6,162	0.23%
2020/03/04	4	30.95	0	0.00	31.00	4	6,069	0.07%
2020/03/02	0	0.00	1	30.90	31.00	-1	6,044	-0.02%
2020/02/27	1	31.25	1	31.35	31.35	0	5,990	0.00%
2020/02/26	0	0.00	14	31.33	31.70	-14	5,938	-0.24%
2020/02/25	1	31.35	0	0.00	31.55	1	5,905	0.02%
2020/02/24	11	32.05	0	0.00	31.85	11	5,835	0.19%
2020/02/21	2	32.60	0	0.00	32.60	2	5,738	0.03%
2020/02/20	2	32.75	0	0.00	32.75	2	5,715	0.03%
2020/02/19	0	0.00	1	32.85	32.95	-1	5,686	-0.02%
2020/02/12	1	33.00	0	0.00	32.85	1	5,596	0.02%
2020/02/10	4	32.58	46	32.68	32.65	-42	5,518	-0.76%
2020/02/06	13	33.45	0	0.00	33.45	13	5,439	0.24%
2020/02/05	46	33.38	1	33.40	33.30	45	5,406	0.83%
2020/02/04	5	33.15	0	0.00	33.55	5	5,351	0.09%
2020/02/03	4	32.86	0	0.00	33.05	4	5,279	0.08%
2020/01/30	0	0.00	32	33.34	33.30	-32	5,112	-0.63%
2020/01/20	1	34.95	10	35.10	34.95	-9	4,941	-0.18%
2020/01/17	0	0.00	1	34.95	34.75	-1	4,869	-0.02%
2020/01/16	1	34.70	0	0.00	34.75	1	4,822	0.02%
2020/01/15	1	34.55	2	34.68	34.60	-1	4,798	-0.02%
2020/01/14	12	34.65	0	0.00	34.45	12	4,731	0.25%
2020/01/13	7	35.56	2	36.20	34.75	5	4,620	0.11%
2020/01/10	5	34.95	1	34.90	34.75	4	4,117	0.10%
2020/01/09	16	34.41	0	0.00	34.30	16	3,935	0.41%
2020/01/08	1	34.30	0	0.00	34.30	1	3,847	0.03%
2020/01/07	10	34.30	0	0.00	34.75	10	3,711	0.27%
2020/01/06	2	35.05	0	0.00	35.00	2	3,631	0.06%
2020/01/03	3	34.93	0	0.00	35.05	3	3,437	0.09%
2020/01/02	4	35.55	4	35.79	35.85	0	3,225	0.00%
2019/12/31	2	35.68	17.2	34.60	35.90	-15.2	2,963	-0.51%
2019/12/30	10	33.50	3	33.38	33.50	7	2,327	0.30%
2019/12/27	15	32.87	1	32.75	32.50	14	2,156	0.65%
2019/12/26	0	0.00	1	33.25	32.85	-1	2,051	-0.05%
2019/12/25	1	32.95	1	33.35	32.90	0	1,984	0.00%
2019/12/24	4	32.99	2	33.50	32.95	2	1,895	0.11%
2019/12/23	0	0.00	2	33.03	33.10	-2	1,654	-0.12%
2019/12/18	1	32.15	1	32.70	32.10	0	1,240	0.00%
2019/12/17	2	31.50	1	31.80	31.60	1	1,091	0.09%
2019/12/16	1	31.20	0	0.00	31.30	1	1,044	0.10%
2019/12/13	1	31.10	0	0.00	31.20	1	1,050	0.10%
2019/12/12	5	31.15	0	0.00	31.15	5	1,042	0.48%
2019/12/05	3	31.23	0	0.00	31.20	3	1,056	0.28%
2019/11/15	0	0.00	2	31.90	31.90	-2	1,051	-0.19%
2019/10/22	1	31.50	0	0.00	31.55	1	1,186	0.08%
2019/10/14	1	31.75	0	0.00	31.70	1	1,180	0.08%
2019/10/09	1	31.70	1	31.85	31.75	0	1,174	0.00%
2019/09/25	0	0.00	16	32.40	32.65	-16	1,560	-1.03%
2019/09/24	1	32.55	10	32.51	32.55	-9	1,585	-0.57%
2019/09/12	11	31.85	0	0.00	31.75	11	1,756	0.63%
2019/08/28	1	32.25	0	0.00	32.35	1	1,929	0.05%
2019/08/26	4	32.20	0	0.00	32.30	4	1,999	0.20%
2019/08/23	10	32.48	5	32.40	32.45	5	2,056	0.24%
2019/08/21	0	0.00	11	33.15	32.85	-11	2,064	-0.53%
2019/08/19	0	0.00	1	32.80	32.65	-1	2,036	-0.05%
2019/08/15	1	31.30	0	0.00	31.40	1	2,002	0.05%
2019/08/14	1	31.95	0	0.00	31.75	1	1,995	0.05%
2019/08/08	1	31.95	0	0.00	31.95	1	1,968	0.05%
2019/08/05	2	31.65	0	0.00	31.70	2	1,979	0.10%
2019/08/02	2	31.75	0	0.00	31.75	2	1,987	0.10%
2019/07/30	0	0.00	1	32.00	32.10	-1	1,996	-0.05%
2019/07/26	3	31.73	0	0.00	32.00	3	1,976	0.15%
2019/07/25	2	32.03	0	0.00	31.95	2	1,970	0.10%
2019/07/24	10	32.25	0	0.00	32.30	10	1,944	0.51%
2019/07/23	13	32.29	0	0.00	32.30	13	1,932	0.67%
2019/07/15	2	32.88	0	0.00	32.75	2	1,940	0.10%
2019/07/11	0	0.00	3	33.00	33.00	-3	1,964	-0.15%
2019/07/10	11	32.80	0	0.00	32.80	11	1,982	0.55%
2019/07/08	0	0.00	1	34.40	34.40	-1	1,968	-0.05%
2019/07/02	4	34.08	1	34.65	33.60	3	1,844	0.16%
2019/06/26	0	0.00	11	33.80	33.80	-11	1,668	-0.66%
2019/06/24	0	0.00	1	33.40	33.40	-1	1,592	-0.06%
2019/06/17	0	0.00	10	32.65	32.75	-10	1,585	-0.63%
2019/06/11	1	32.80	0	0.00	32.55	1	1,710	0.06%
2019/06/10	0	0.00	1	33.70	33.45	-1	1,780	-0.06%
2019/05/30	0	0.00	1	32.45	32.55	-1	1,776	-0.06%
2019/05/06	0	0.00	1	31.85	31.55	-1	2,141	-0.05%
2019/04/18	0	0.00	4	31.40	31.25	-4	2,344	-0.17%
2019/04/15	1	31.55	0	0.00	31.45	1	2,273	0.04%
2019/04/12	2	31.95	1	32.20	31.85	1	2,240	0.04%
2019/04/10	1	31.25	0	0.00	31.30	1	2,248	0.04%
2019/04/09	2	31.43	0	0.00	31.35	2	2,232	0.09%
2019/04/03	2	32.10	10	32.10	32.05	-8	2,185	-0.37%
2019/03/27	0	0.00	7	32.01	32.10	-7	2,154	-0.32%
2019/03/26	0	0.00	1	32.05	32.15	-1	2,158	-0.05%
2019/03/25	6	31.65	0	0.00	31.80	6	2,154	0.28%
2019/03/21	0	0.00	5	32.30	32.60	-5	2,140	-0.23%
2019/03/19	1	31.90	0	0.00	32.00	1	2,095	0.05%
2019/03/18	1	32.25	0	0.00	32.20	1	2,074	0.05%
2019/03/14	2	31.98	24	31.65	31.75	-22	2,005	-1.10%
2019/03/13	2	32.40	0	0.00	32.10	2	1,948	0.10%
2019/03/12	1	33.45	0	0.00	33.35	1	1,838	0.05%
2019/03/06	6	33.83	9	33.96	33.60	-3	1,800	-0.17%
2019/02/27	9	33.35	0	0.00	33.35	9	1,754	0.51%
2019/02/25	1	33.90	0	0.00	34.00	1	1,750	0.06%
2019/02/20	2	33.80	0	0.00	33.65	2	1,787	0.11%
2019/02/19	2	34.25	0	0.00	33.85	2	1,818	0.11%
2019/02/18	10	33.86	1	33.85	33.95	9	1,794	0.50%
2019/02/14	2	33.48	0	0.00	33.50	2	1,759	0.11%
2019/02/13	7	34.30	0	0.00	33.80	7	1,735	0.40%
2019/02/11	7	34.54	1	34.55	34.55	6	1,676	0.36%
2019/01/29	2	34.00	3	34.23	33.65	-1	1,583	-0.06%
2019/01/28	0	0.00	1	33.95	34.05	-1	1,485	-0.07%
2019/01/24	2	33.40	1	33.30	33.20	1	1,340	0.07%
2019/01/14	0	0.00	1	31.55	31.85	-1	1,210	-0.08%
2018/12/17	0	0.00	1	30.20	30.50	-1	1,358	-0.07%
2018/12/10	1	29.85	0	0.00	29.60	1	1,342	0.07%
2018/11/22	0	0.00	1	30.00	30.00	-1	1,252	-0.08%
2018/11/19	1	29.95	0	0.00	29.85	1	1,202	0.08%
2018/10/22	11	29.05	11	29.10	29.10	0	1,056	0.00%
2018/10/03	1	32.05	8	31.97	31.90	-7	965	-0.73%
2018/09/17	5	30.10	5	30.35	30.40	0	883	0.00%
2018/09/10	1	29.80	0	0.00	29.10	1	930	0.11%
2018/08/27	0	0.00	1	30.50	30.55	-1	1,169	-0.09%
2018/08/16	0	0.00	1	29.80	29.85	-1	1,197	-0.08%
2018/08/13	0	0.00	10	30.10	30.10	-10	1,189	-0.84%
2018/08/07	7	30.10	0	0.00	30.10	7	1,197	0.58%
2018/07/26	0	0.00	1	30.35	30.30	-1	1,277	-0.08%
2018/07/25	1	30.00	0	0.00	30.05	1	1,278	0.08%
2018/07/24	1	31.05	0	0.00	30.90	1	1,269	0.08%
2018/07/18	0	0.00	1	31.35	31.30	-1	1,337	-0.07%
2018/07/16	6	30.95	0	0.00	30.65	6	1,362	0.44%
2018/06/29	6	31.60	0	0.00	31.70	6	1,426	0.42%
2018/06/28	0	0.00	6	30.80	31.30	-6	1,408	-0.43%
2018/06/26	1	30.60	2	30.05	30.75	-1	1,383	-0.07%
2018/06/21	1	31.40	0	0.00	31.35	1	1,318	0.08%
2018/06/19	2	32.05	0	0.00	31.90	2	1,282	0.16%
2018/06/15	6	32.10	0	0.00	32.40	6	1,265	0.47%
2018/06/12	1	32.45	0	0.00	32.50	1	1,199	0.08%
2018/06/11	1	32.80	0	0.00	32.75	1	1,170	0.09%
2018/06/08	10	32.83	0	0.00	32.80	10	1,164	0.86%
2018/06/06	1	33.00	0	0.00	33.15	1	1,088	0.09%
2018/06/05	1	33.20	0	0.00	33.10	1	1,044	0.10%
2018/05/31	5	33.40	0	0.00	33.30	5	1,000	0.50%
2018/05/30	1	33.35	0	0.00	33.30	1	1,003	0.10%
2018/05/14	1	33.70	0	0.00	33.70	1	1,081	0.09%
2018/05/11	0	0.00	3	33.85	33.85	-3	1,081	-0.28%
2018/05/10	1	33.90	0	0.00	33.95	1	1,073	0.09%
2018/05/03	1	34.25	0	0.00	34.15	1	1,067	0.09%
2018/04/25	0	0.00	1	35.80	35.70	-1	1,029	-0.10%
2018/04/20	0	0.00	1	34.65	34.95	-1	1,016	-0.10%
2018/04/19	1	34.05	2	34.00	33.85	-1	1,031	-0.10%
2018/04/03	0	0.00	2	34.20	34.25	-2	1,131	-0.18%
2018/02/09	1	33.35	0	0.00	33.60	1	2,420	0.04%
2018/01/19	10	36.10	0	0.00	35.80	10	2,800	0.36%
2018/01/12	1	36.40	0	0.00	36.35	1	2,730	0.04%
2018/01/05	0	0.00	1	36.95	37.15	-1	2,692	-0.04%
2018/01/04	2	36.73	0	0.00	36.60	2	2,688	0.07%