慧洋-KY (2637)-宏遠-館前券商分點個股進出

台股 » 個股 » 慧洋-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

慧洋-KY

(2637)

可現股當沖

股價
67.1
漲跌
▼0.4
漲幅
-0.59%
成交量
3,658張
產業
上市航運類股0.00%
951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

慧洋-KY (2637)籌碼相關－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前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
2024/04/25	3	67.10	0	0.00	67.10	3	6,323	0.05%
2024/04/24	4	67.33	2	67.90	67.50	2	6,433	0.03%
2024/04/23	7	69.50	7	68.93	69.20	0	6,346	0.00%
2024/04/22	42	69.45	38	69.52	69.20	4	6,217	0.06%
2024/04/19	32	65.34	4	66.88	66.30	28	5,846	0.48%
2024/04/18	0	0.00	3	63.90	64.70	-3	5,649	-0.05%
2024/04/17	5	63.62	0	0.00	63.20	5	5,642	0.09%
2024/04/16	7	64.71	1	64.20	62.90	6	5,686	0.11%
2024/04/15	0	0.00	1	67.20	66.00	-1	5,747	-0.02%
2024/04/12	2	66.50	2	66.70	66.70	0	5,782	0.00%
2024/04/10	0	0.00	1	63.20	63.20	-1	6,140	-0.02%
2024/04/09	2	61.30	22	62.75	63.70	-20	6,134	-0.33%
2024/04/08	0	0.00	2	58.00	58.50	-2	5,986	-0.03%
2024/04/02	5	57.36	100	58.10	57.30	-95	6,020	-1.58%
2024/04/01	0	0.00	51	58.50	58.50	-51	6,049	-0.84%
2024/03/29	0	0.00	50	58.40	58.40	-50	6,209	-0.81%
2024/03/28	0	0.00	151	59.20	58.90	-151	6,350	-2.38%	大賣/鉅額交易
2024/03/27	3	58.77	123	59.97	60.00	-120	6,487	-1.85%	大賣/鉅額交易
2024/03/25	0	0.00	3	61.57	61.90	-3	6,756	-0.04%
2024/03/22	0	0.00	2	59.90	61.80	-2	6,852	-0.03%
2024/03/20	0	0.00	1	61.10	61.10	-1	7,038	-0.01%
2024/03/19	0	0.00	5	61.06	61.50	-5	7,029	-0.07%
2024/03/18	2	58.00	0	0.00	58.60	2	7,055	0.03%
2024/03/15	2	59.25	1	59.10	58.90	1	7,025	0.01%
2024/03/14	1	60.20	0	0.00	60.10	1	6,901	0.01%
2024/03/12	4	61.50	0	0.00	61.50	4	7,058	0.06%
2024/03/11	0	0.00	3	61.47	61.60	-3	7,280	-0.04%
2024/03/08	2	61.80	6	61.35	60.80	-4	8,102	-0.05%
2024/03/07	5	59.66	21	60.09	59.80	-16	8,665	-0.18%
2024/03/06	2	60.10	1	60.40	60.10	1	8,832	0.01%
2024/03/05	2	61.50	0	0.00	61.70	2	8,838	0.02%
2024/02/29	4	61.05	4	61.18	61.40	0	9,495	0.00%
2024/02/27	0	0.00	10	59.10	58.10	-10	9,318	-0.11%
2024/02/26	2	59.20	6	59.28	59.30	-4	9,164	-0.04%
2024/02/22	0	0.00	7	56.31	56.80	-7	8,926	-0.08%
2024/02/21	3	56.60	17	56.42	56.50	-14	8,768	-0.16%
2024/02/20	5	55.34	2	55.00	54.90	3	8,562	0.04%
2024/02/16	0	0.00	10	52.20	53.00	-10	8,409	-0.12%
2024/02/01	2	53.20	4	52.93	53.20	-2	8,353	-0.02%
2024/01/30	2	51.35	0	0.00	52.00	2	8,286	0.02%
2024/01/23	0	0.00	1	52.60	52.50	-1	8,292	-0.01%
2024/01/22	3	51.93	0	0.00	52.20	3	8,300	0.04%
2024/01/19	2	51.70	0	0.00	52.10	2	8,297	0.02%
2024/01/18	0	0.00	4	53.23	53.20	-4	8,281	-0.05%
2024/01/17	0	0.00	1	51.20	50.30	-1	8,162	-0.01%
2024/01/12	0	0.00	7	52.03	52.10	-7	8,160	-0.09%
2024/01/10	6.2	50.84	0	0.00	51.10	6.2	8,197	0.08%
2024/01/09	2	52.55	0.2	52.70	52.50	1.8	8,159	0.02%
2024/01/08	3	55.60	3	54.40	54.00	0	7,997	0.00%
2024/01/05	49	54.85	37	54.82	54.90	12	7,872	0.15%
2024/01/04	10	53.30	0	0.00	53.20	10	7,462	0.13%
2024/01/03	3	52.10	0	0.00	52.10	3	7,437	0.04%
2024/01/02	0	0.00	1	53.70	52.40	-1	7,479	-0.01%
2023/12/26	1	50.50	1	52.20	53.00	0	7,480	0.00%
2023/12/22	0	0.00	1	53.20	53.20	-1	7,252	-0.01%
2023/12/21	7	54.00	3	53.80	53.60	4	7,195	0.06%
2023/12/20	4	51.58	0	0.00	52.00	4	6,995	0.06%
2023/12/19	0	0.00	3	52.10	51.00	-3	6,992	-0.04%
2023/12/18	2	51.10	0	0.00	51.30	2	7,084	0.03%
2023/12/15	1	51.40	0	0.00	51.10	1	7,143	0.01%
2023/12/14	1	50.60	5	51.20	50.60	-4	7,403	-0.05%
2023/12/13	9	52.08	0	0.00	51.50	9	7,594	0.12%
2023/12/12	3	51.10	0	0.00	50.70	3	8,078	0.04%
2023/12/11	0	0.00	1	50.40	50.90	-1	8,421	-0.01%
2023/12/08	1	50.90	0	0.00	50.60	1	8,403	0.01%
2023/12/07	1	51.60	0	0.00	51.20	1	8,341	0.01%
2023/12/06	1	53.40	0	0.00	52.50	1	8,257	0.01%
2023/12/05	3	55.23	10	56.02	53.60	-7	8,049	-0.09%
2023/12/04	18	54.59	27	54.32	55.00	-9	7,193	-0.13%
2023/12/01	0	0.00	5	49.96	50.30	-5	6,548	-0.08%
2023/11/30	7	49.44	1	48.70	48.50	6	6,363	0.09%
2023/11/28	11	48.76	13	48.98	48.90	-2	6,225	-0.03%
2023/11/27	0	0.00	7.1	46.68	46.60	-7.1	5,540	-0.13%
2023/11/24	6	45.20	16	45.35	45.10	-10	5,446	-0.18%
2023/11/22	16	44.20	0	0.00	44.20	16	5,474	0.29%
2023/11/17	0	0.00	10	44.01	44.10	-10	5,642	-0.18%
2023/11/10	5	42.80	1	42.30	42.35	4	6,227	0.06%
2023/11/09	1	43.00	0	0.00	43.00	1	6,250	0.02%
2023/11/07	1	42.95	0	0.00	42.85	1	6,394	0.02%
2023/11/06	0.1	43.29	0	0.00	43.40	0.1	6,414	0.00%
2023/11/03	0	0.00	5	42.90	43.20	-5	6,435	-0.08%
2023/10/31	0.2	41.80	0	0.00	41.70	0.2	6,473	0.00%
2023/10/30	1	42.20	0	0.00	42.80	1	6,532	0.02%
2023/10/26	3	42.55	1	42.55	42.30	2	6,662	0.03%
2023/10/25	10	43.80	1	43.95	43.75	9	6,692	0.13%
2023/10/23	1	44.45	0	0.00	44.30	1	6,693	0.01%
2023/10/20	1	45.65	0	0.00	45.60	1	6,689	0.01%
2023/10/17	0.2	46.00	0	0.00	45.60	0.2	6,811	0.00%
2023/10/11	0	0.00	5	47.83	47.15	-5	6,906	-0.07%
2023/10/06	8	48.81	4	49.00	48.90	4	6,844	0.06%
2023/10/04	1	47.95	1	47.60	47.90	0	6,708	0.00%
2023/10/03	0	0.00	13	46.65	46.50	-13	6,612	-0.20%
2023/10/02	1	47.35	7	47.43	47.35	-6	6,614	-0.09%
2023/09/28	0	0.00	2	48.75	48.45	-2	6,576	-0.03%
2023/09/25	0	0.00	20	49.15	48.70	-20	6,554	-0.31%
2023/09/22	0	0.00	5	50.00	49.65	-5	6,523	-0.08%
2023/09/21	2	50.40	0	0.00	49.45	2	6,474	0.03%
2023/09/20	11	51.72	22	50.23	50.00	-11	6,315	-0.17%
2023/09/19	12	50.78	4	51.70	50.50	8	6,030	0.13%
2023/09/15	41	51.84	13	51.63	51.40	28	5,563	0.50%
2023/09/14	8	49.56	3.1	50.27	50.90	4.9	4,974	0.10%
2023/09/08	7.3	45.83	6	45.93	45.80	1.3	4,591	0.03%
2023/09/07	4	45.53	0	0.00	45.20	4	4,552	0.09%
2023/09/06	1	46.10	0	0.00	45.90	1	4,572	0.02%
2023/09/04	0.1	44.05	3	45.40	45.55	-2.9	4,580	-0.06%
2023/08/31	1	45.90	0	0.00	45.90	1	4,585	0.02%
2023/08/30	3	45.60	0	0.00	45.55	3	4,585	0.07%
2023/08/29	0	0.00	0.1	45.20	45.50	-0.1	4,615	0.00%
2023/08/25	7	43.53	0	0.00	43.30	7	4,724	0.15%
2023/08/24	0.1	43.75	5	43.65	43.60	-4.9	4,812	-0.10%
2023/08/23	0.1	45.05	0	0.00	44.65	0.1	4,852	0.00%
2023/08/22	8	45.44	5	44.70	45.15	3	4,915	0.06%
2023/08/21	0	0.00	3	45.75	45.80	-3	4,840	-0.06%
2023/08/18	7	47.55	12	47.13	47.50	-5	4,706	-0.11%
2023/08/15	0	0.00	1	42.10	42.85	-1	4,380	-0.02%
2023/08/14	1	42.40	0	0.00	41.80	1	4,360	0.02%
2023/08/11	1	45.05	0	0.00	44.60	1	4,260	0.02%
2023/08/10	1	45.20	0	0.00	45.25	1	4,239	0.02%
2023/08/09	1	46.30	1	45.80	45.45	0	4,240	0.00%
2023/08/04	1	47.35	1	47.35	47.40	0	4,198	0.00%
2023/08/02	5	47.26	2	47.35	47.35	3	4,185	0.07%
2023/08/01	3	47.05	6	46.38	47.05	-3	4,123	-0.07%
2023/07/31	5	45.50	0	0.00	45.55	5	4,046	0.12%
2023/07/28	1	46.65	6	46.53	46.40	-5	4,008	-0.12%
2023/07/27	5	46.08	1	46.20	46.05	4	3,924	0.10%
2023/07/26	0	0.00	181	45.41	45.20	-181	3,930	-4.61%	大賣/鉅額交易
2023/07/25	7	45.04	0	0.00	44.85	7	3,935	0.18%
2023/07/24	3	45.95	0	0.00	45.45	3	3,904	0.08%
2023/07/20	0	0.00	1	46.30	46.30	-1	3,738	-0.03%
2023/07/19	0.7	45.45	0	0.00	45.25	0.7	3,667	0.02%
2023/07/18	2	45.10	0	0.00	45.45	2	3,608	0.06%
2023/07/13	2.2	45.28	0	0.00	45.15	2.2	3,621	0.06%
2023/07/11	5	47.70	0	0.00	47.60	5	3,584	0.14%
2023/07/10	1	47.05	0	0.00	47.05	1	3,630	0.03%
2023/07/07	2	48.20	0	0.00	48.00	2	3,668	0.05%
2023/07/06	5	49.04	0	0.00	48.85	5	3,678	0.14%
2023/07/05	2	48.90	0	0.00	48.85	2	3,743	0.05%
2023/07/04	1	48.75	0	0.00	48.75	1	3,852	0.03%
2023/06/29	0	0.00	1	48.25	48.65	-1	3,744	-0.03%
2023/06/27	0	0.00	2	49.90	49.80	-2	3,808	-0.05%
2023/06/26	0	0.00	1	50.00	49.95	-1	3,938	-0.03%
2023/06/21	5	49.75	0	0.00	50.00	5	3,998	0.13%
2023/06/20	1	50.10	0	0.00	50.50	1	4,142	0.02%
2023/06/15	2	50.70	0	0.00	50.70	2	4,155	0.05%
2023/06/14	0	0.00	1	50.90	50.70	-1	4,180	-0.02%
2023/06/13	0	0.00	2	50.40	50.30	-2	4,284	-0.05%
2023/06/08	1	51.40	7	51.49	50.80	-6	4,597	-0.13%
2023/06/06	5	50.80	22	50.87	50.40	-17	4,705	-0.36%
2023/06/05	20	50.50	0	50.40	50.20	20	4,725	0.42%
2023/06/02	3	50.00	0	0.00	50.20	3	4,763	0.06%
2023/06/01	10	50.01	0	0.00	49.70	10	4,924	0.20%
2023/05/31	8	51.83	1	51.80	51.00	7	5,012	0.14%
2023/05/30	4.2	53.44	2	53.30	52.30	2.2	5,388	0.04%
2023/05/29	1	60.30	1	59.90	60.30	0	5,653	0.00%
2023/05/26	5.2	59.53	0	0.00	59.00	5.2	6,084	0.09%
2023/05/25	32.2	61.32	0	0.00	61.30	32.2	6,260	0.51%
2023/05/24	1	62.90	0	0.00	62.90	1	6,258	0.02%
2023/05/23	3	62.90	0.2	63.50	63.00	2.8	6,258	0.05%
2023/05/18	10	63.40	1	63.30	63.40	9	6,235	0.14%
2023/05/17	0	0.00	30	63.03	63.20	-30	6,231	-0.48%
2023/05/15	0	0.00	1	62.70	62.70	-1	6,235	-0.02%
2023/05/11	1	61.80	0	0.00	61.80	1	6,235	0.02%
2023/04/28	0	0.00	0.6	63.60	64.10	-0.6	6,401	-0.01%
2023/04/27	53	62.26	12	62.20	62.20	41	6,405	0.64%
2023/04/26	61	61.37	8	62.00	62.00	53	6,421	0.83%
2023/04/25	20	62.43	0	0.00	62.00	20	6,421	0.31%
2023/04/21	0	0.00	1	62.80	62.80	-1	6,453	-0.02%
2023/04/20	76	63.05	0	0.00	62.70	76	6,450	1.18%
2023/04/17	0	0.00	7	65.60	66.00	-7	6,485	-0.11%
2023/04/14	5	65.08	0	0.00	65.10	5	6,613	0.08%
2023/04/13	1	64.60	2	64.90	64.60	-1	6,660	-0.02%
2023/04/12	0	0.00	3	66.30	65.80	-3	6,635	-0.05%
2023/04/11	1	66.10	2	66.45	65.80	-1	6,629	-0.02%
2023/04/10	3	67.00	2	66.00	66.40	1	6,650	0.02%
2023/04/07	3	65.57	1	66.60	66.60	2	6,656	0.03%
2023/04/06	3	64.60	0	0.00	63.80	3	6,658	0.05%
2023/03/31	3	64.40	0	0.00	64.20	3	6,801	0.04%
2023/03/29	2	63.60	0	0.00	63.50	2	8,017	0.02%
2023/03/28	2	64.25	0	0.00	64.10	2	8,393	0.02%
2023/03/27	2	65.65	0	0.00	66.00	2	8,799	0.02%
2023/03/24	0	0.00	0.2	64.10	63.70	-0.2	9,368	0.00%
2023/03/23	1.2	64.39	3	64.30	64.30	-1.8	9,661	-0.02%
2023/03/22	5	68.50	0	0.00	68.50	5	9,562	0.05%
2023/03/20	0	0.00	1	67.50	67.50	-1	9,621	-0.01%
2023/03/17	1	67.50	1	67.60	67.70	0	9,707	0.00%
2023/03/16	0	0.00	1.7	68.32	67.60	-1.7	9,741	-0.02%
2023/03/15	2	68.80	3	68.70	68.60	-1	9,749	-0.01%
2023/03/14	3	65.50	10	67.16	68.20	-7	9,785	-0.07%
2023/03/13	0	0.00	2	65.55	66.00	-2	9,754	-0.02%
2023/03/10	0	0.00	4	66.58	66.50	-4	9,724	-0.04%
2023/03/09	1	67.40	0	0.00	67.00	1	9,771	0.01%
2023/03/08	4	67.40	6	68.23	67.20	-2	9,788	-0.02%
2023/03/07	4	68.68	0	0.00	68.30	4	9,822	0.04%
2023/03/06	5	68.80	1	69.40	68.50	4	9,870	0.04%
2023/03/03	1.1	70.57	1	70.40	70.60	0.1	9,858	0.00%
2023/03/02	6	69.82	10.2	70.59	69.90	-4.2	9,745	-0.04%
2023/03/01	6.2	68.58	11	68.49	67.40	-4.8	9,362	-0.05%
2023/02/24	163.4	67.69	9	67.40	68.00	154.4	9,027	1.71%	大買/鉅額交易
2023/02/23	52	64.83	53.1	65.17	65.50	-1.1	8,555	-0.01%
2023/02/20	0	0.00	1	60.40	60.50	-1	8,451	-0.01%
2023/02/17	34	60.27	0	0.00	60.20	34	8,532	0.40%
2023/02/16	0	0.00	2	61.00	61.10	-2	8,596	-0.02%
2023/02/15	21	61.55	0	0.00	61.00	21	8,730	0.24%
2023/02/10	1	61.40	0	0.00	61.30	1	9,038	0.01%
2023/02/08	0	0.00	1	62.00	62.10	-1	9,368	-0.01%
2023/02/06	0	0.00	1	60.80	61.20	-1	9,474	-0.01%
2023/02/03	1	62.60	1	61.60	61.60	0	9,524	0.00%
2023/02/01	1	61.10	0	0.00	61.20	1	9,558	0.01%
2023/01/30	1	59.30	1	59.90	59.90	0	9,621	0.00%
2023/01/12	1	59.60	1	59.30	59.20	0	9,819	0.00%
2023/01/09	1	60.20	3	60.43	60.80	-2	9,986	-0.02%
2023/01/06	5	60.06	4	60.13	60.00	1	10,019	0.01%
2023/01/05	0.1	60.63	1	60.70	60.80	-0.9	10,026	-0.01%
2023/01/04	1	60.00	2	60.30	60.00	-1	10,126	-0.01%
2023/01/03	1	62.10	3	61.70	62.60	-2	10,141	-0.02%
2022/12/30	3	62.20	0	0.00	61.40	3	10,203	0.03%
2022/12/28	0	0.00	11	61.85	61.30	-11	10,428	-0.11%
2022/12/27	4	62.38	5	62.40	62.10	-1	10,510	-0.01%
2022/12/26	6	63.05	7	63.17	62.70	-1	10,577	-0.01%
2022/12/23	9	64.82	31	64.59	64.80	-22	10,549	-0.21%
2022/12/22	23	65.31	10	65.75	67.00	13	10,436	0.12%
2022/12/21	16	64.47	2	64.70	64.80	14	9,828	0.14%
2022/12/20	1	63.00	2.4	63.49	62.80	-1.4	9,502	-0.01%
2022/12/19	3	63.77	9	64.09	61.90	-6	9,246	-0.06%
2022/12/16	7	64.53	4.1	64.93	64.40	2.9	8,936	0.03%
2022/12/15	4	63.50	6	61.57	63.50	-2	8,658	-0.02%
2022/12/13	1	59.80	0	0.00	59.60	1	8,698	0.01%
2022/12/12	1	58.90	5	58.90	58.90	-4	8,849	-0.05%
2022/12/07	1	59.10	0	0.00	58.20	1	9,439	0.01%
2022/12/06	8.1	58.68	0	0.00	57.90	8.1	9,468	0.09%
2022/12/05	0	0.00	1	62.40	61.30	-1	9,428	-0.01%
2022/12/01	1	61.60	4	62.28	61.50	-3	9,529	-0.03%
2022/11/29	1	59.40	2	60.95	61.30	-1	9,493	-0.01%
2022/11/28	8	59.24	2	59.60	59.40	6	9,552	0.06%
2022/11/25	8	61.23	22.1	60.40	60.70	-14.1	9,562	-0.15%
2022/11/24	5	59.20	0	0.00	59.80	5	9,497	0.05%
2022/11/23	0	0.00	3	58.70	58.70	-3	9,479	-0.03%
2022/11/22	1	57.00	0	0.00	57.20	1	9,543	0.01%
2022/11/21	0.2	56.65	5	56.62	56.40	-4.8	9,576	-0.05%
2022/11/18	0	0.00	10	57.70	57.70	-10	9,624	-0.10%
2022/11/17	5	58.50	5	58.78	58.50	0	9,620	0.00%
2022/11/16	16.4	59.21	0	0.00	59.00	16.4	9,648	0.17%
2022/11/15	11	57.87	5	58.30	58.50	6	9,664	0.06%
2022/11/14	0	0.00	1	58.00	58.30	-1	9,673	-0.01%
2022/11/11	20	57.80	9	57.83	57.30	11	9,690	0.11%
2022/11/10	5	57.18	1	57.40	56.80	4	9,642	0.04%
2022/11/09	0	0.00	4	57.00	57.10	-4	9,694	-0.04%
2022/11/08	11	57.36	7	58.29	56.70	4	9,791	0.04%
2022/11/07	5.1	55.74	27	56.11	55.60	-21.9	9,677	-0.23%
2022/11/04	19	54.36	12	54.30	54.90	7	9,596	0.07%
2022/11/02	0.3	52.10	0	0.00	52.00	0.3	9,427	0.00%
2022/11/01	1.2	51.83	0	0.00	51.10	1.2	9,403	0.01%
2022/10/31	17	52.36	0	0.00	52.30	17	9,403	0.18%
2022/10/28	1	52.90	4	53.50	52.80	-3	9,457	-0.03%
2022/10/27	0	0.00	1	54.10	54.10	-1	9,421	-0.01%
2022/10/26	5	53.38	0	0.00	53.70	5	9,417	0.05%
2022/10/24	7	55.40	8	55.58	55.40	-1	9,443	-0.01%
2022/10/19	0	0.00	5	55.00	54.50	-5	9,370	-0.05%
2022/10/18	5	54.70	0	0.00	54.70	5	9,388	0.05%
2022/10/17	2	51.80	2	51.20	53.50	0	9,488	0.00%
2022/10/14	2	54.00	0	0.00	54.00	2	9,776	0.02%
2022/10/13	1	51.50	1	51.80	51.60	0	9,780	0.00%
2022/10/12	1	54.70	3	54.37	53.80	-2	9,889	-0.02%
2022/10/11	5	56.30	0	0.00	56.10	5	9,820	0.05%
2022/10/07	1	59.00	15	58.90	58.90	-14	9,705	-0.14%
2022/10/06	3	58.03	3	58.00	58.30	0	9,651	0.00%
2022/10/05	6	57.88	6	57.32	57.40	0	9,582	0.00%
2022/10/04	1	55.40	4	54.90	56.50	-3	9,528	-0.03%
2022/10/03	3	53.40	2	53.70	53.90	1	9,458	0.01%
2022/09/29	1	51.70	1	52.20	51.20	0	9,759	0.00%
2022/09/28	10	52.07	5	51.30	51.50	5	10,070	0.05%
2022/09/26	5	56.72	6	56.02	55.20	-1	10,039	-0.01%
2022/09/23	10	58.12	4	59.08	57.90	6	10,118	0.06%
2022/09/22	9	59.82	8	58.84	58.00	1	10,163	0.01%
2022/09/21	21	58.20	4	59.25	59.70	17	9,902	0.17%
2022/09/19	7	55.31	4	55.45	55.10	3	10,215	0.03%
2022/09/16	1	59.20	10	58.71	59.10	-9	10,379	-0.09%
2022/09/15	5	58.08	1	59.00	59.00	4	10,546	0.04%
2022/09/14	3	56.20	1	55.70	56.70	2	10,629	0.02%
2022/09/13	2	54.80	1	54.60	54.60	1	10,650	0.01%
2022/09/12	2	56.25	3	55.83	55.80	-1	10,866	-0.01%
2022/09/08	7	53.24	4	52.55	52.70	3	10,952	0.03%
2022/09/07	1	53.50	1	53.90	54.20	0	11,060	0.00%
2022/09/06	0	0.00	1	55.50	55.10	-1	11,209	-0.01%
2022/09/05	1	54.30	0	0.00	54.30	1	11,412	0.01%
2022/09/02	16	55.47	0	0.00	54.10	16	11,571	0.14%
2022/09/01	5	56.50	15	55.97	55.80	-10	11,840	-0.08%
2022/08/31	5	57.20	5	57.60	57.90	0	12,072	0.00%
2022/08/30	0	0.00	2	58.15	57.90	-2	12,243	-0.02%
2022/08/29	0.2	59.00	0	0.00	58.00	0.2	12,384	0.00%
2022/08/26	2	62.30	0	0.00	62.60	2	12,564	0.02%
2022/08/25	1	62.50	0	0.00	62.20	1	12,740	0.01%
2022/08/24	80	63.58	2	62.80	62.80	78	13,040	0.60%
2022/08/23	74	64.32	1	64.90	63.80	73	13,155	0.55%
2022/08/22	67.2	64.67	2	64.90	64.90	65.2	13,280	0.49%
2022/08/19	5	68.72	0	0.00	68.10	5	13,663	0.04%
2022/08/18	2	69.85	1.2	69.57	69.30	0.9	13,935	0.01%
2022/08/17	2	69.05	2	69.25	69.20	0	14,208	0.00%
2022/08/16	3	68.63	0	0.00	68.50	3	14,467	0.02%
2022/08/15	2.2	69.47	0	0.00	69.60	2.2	15,072	0.01%
2022/08/12	0.1	68.80	0	0.00	68.60	0.1	15,127	0.00%
2022/08/11	1	67.60	3	67.03	66.90	-2	15,344	-0.01%
2022/08/08	1	66.30	1	67.20	66.70	0	16,152	0.00%
2022/08/05	1	67.10	2	67.10	67.50	-1	16,343	-0.01%
2022/08/03	1	67.10	2	67.35	67.20	-1	17,114	-0.01%
2022/08/01	0	0.00	1	68.60	68.80	-1	18,273	-0.01%
2022/07/29	1	69.30	3	68.80	68.60	-2	18,835	-0.01%
2022/07/28	2	68.20	0	0.00	68.00	2	19,610	0.01%
2022/07/26	1	67.80	1	67.50	67.60	0	20,545	0.00%
2022/07/25	3	68.20	1	67.60	68.00	2	20,856	0.01%
2022/07/22	0	0.00	3	69.50	69.50	-3	20,982	-0.01%
2022/07/21	4	69.75	5	68.50	68.20	-1	21,120	0.00%
2022/07/20	0	0.00	1	68.00	67.20	-1	20,998	0.00%
2022/07/18	0	0.00	1	66.50	66.50	-1	21,806	0.00%
2022/07/13	1	65.60	0	0.00	64.70	1	24,483	0.00%
2022/07/11	0	0.00	5	67.50	67.10	-5	25,378	-0.02%
2022/07/08	3	67.27	5	67.20	67.10	-2	25,436	-0.01%
2022/07/07	212	64.75	142	63.85	65.60	70	25,271	0.28%	大買/大賣/
2022/07/06	129	66.45	19	66.66	65.30	110	25,067	0.44%	大買/鉅額交易
2022/07/05	245	64.16	10	63.60	64.30	235	24,880	0.94%	大買/鉅額交易
2022/07/04	0	0.00	12	62.76	62.10	-12	24,830	-0.05%
2022/07/01	2	61.50	19	64.18	61.80	-17	24,789	-0.07%
2022/06/30	1	66.00	14	65.59	65.00	-13	24,566	-0.05%
2022/06/27	39	71.20	4	72.10	71.20	35	24,082	0.15%
2022/06/24	11	69.53	10	67.40	66.80	1	23,592	0.00%
2022/06/23	3.7	67.21	3	68.50	66.40	0.7	23,286	0.00%
2022/06/22	3	67.70	8	68.89	68.00	-5	23,057	-0.02%
2022/06/21	1	73.30	3	73.23	73.10	-2	22,630	-0.01%
2022/06/20	4.1	75.49	4	73.70	72.60	0.1	22,392	0.00%
2022/06/17	28	79.68	23	78.94	78.60	5	22,053	0.02%
2022/06/16	1.1	82.62	5	81.04	80.00	-4	21,857	-0.02%
2022/06/15	1.2	85.39	0	0.00	83.60	1.2	21,658	0.01%
2022/06/14	9.1	86.26	5	85.66	85.40	4.1	21,510	0.02%
2022/06/13	2.1	88.17	4	88.00	87.30	-1.9	21,437	-0.01%
2022/06/10	13.1	90.59	9	90.71	91.00	4.1	21,527	0.02%
2022/06/09	3.2	94.12	23	93.87	93.10	-19.8	21,528	-0.09%
2022/06/08	7	99.21	0	99.20	98.20	7	21,804	0.03%
2022/06/07	7	104.29	1	104.50	104.50	6	22,353	0.03%
2022/06/06	33	103.35	33	102.14	102.00	0	22,305	0.00%
2022/06/02	0	0.00	50	103.00	103.50	-50	22,127	-0.23%
2022/06/01	1	98.50	61	100.09	102.00	-60	22,033	-0.27%
2022/05/31	3	98.17	4	97.43	97.60	-1	21,879	0.00%
2022/05/30	3	96.23	3	97.63	97.80	0	21,952	0.00%
2022/05/27	2	98.45	1	100.50	97.50	1	21,887	0.00%
2022/05/26	1	98.80	3	99.53	100.50	-2	21,470	-0.01%
2022/05/25	111	98.64	6	98.00	97.70	105	21,354	0.49%	大買/鉅額交易
2022/05/24	0	0.00	1	97.70	97.20	-1	21,214	0.00%
2022/05/23	5	98.86	5	98.14	97.40	0	21,216	0.00%
2022/05/20	1	93.30	4	93.68	93.60	-3	20,693	-0.01%
2022/05/19	10	90.66	8	90.64	91.90	2	20,716	0.01%
2022/05/18	31	93.60	30	93.07	93.40	1	20,599	0.00%
2022/05/17	4	93.20	7	92.51	91.80	-3	20,581	-0.01%
2022/05/16	12	92.78	17	94.08	95.50	-5	20,511	-0.02%
2022/05/13	18	95.46	16	95.54	94.60	2	20,239	0.01%
2022/05/12	27	98.97	35	98.19	94.50	-8	20,084	-0.04%
2022/05/11	28	99.09	19	97.87	98.00	9	19,675	0.05%
2022/05/10	22	102.11	10	102.35	101.00	12	19,482	0.06%
2022/05/09	54	104.40	49	104.18	100.50	5	18,875	0.03%
2022/05/06	46	105.99	44.1	105.80	108.00	1.9	18,397	0.01%
2022/05/05	50	102.52	66	102.95	105.00	-16	17,863	-0.09%
2022/05/04	19	98.66	52.8	98.53	100.50	-33.8	17,011	-0.20%
2022/05/03	2	92.35	4	91.85	94.60	-2	16,316	-0.01%
2022/04/29	5.1	90.42	9	90.91	92.20	-3.9	16,138	-0.02%
2022/04/27	14	86.51	3	82.00	86.00	11	15,709	0.07%
2022/04/26	8.6	87.34	6	87.50	85.40	2.6	15,567	0.02%
2022/04/25	22	91.04	15	90.13	88.30	7	15,288	0.05%
2022/04/22	17.1	98.00	4	98.05	97.80	13.1	14,841	0.09%
2022/04/21	5	101.30	14.1	102.81	100.50	-9.1	14,272	-0.06%
2022/04/20	13	100.35	13	102.00	98.60	0	13,562	0.00%
2022/04/19	23	97.20	21	100.32	98.50	2	12,164	0.02%
2022/04/18	36	97.66	25	97.71	95.80	11	11,499	0.10%
2022/04/15	3	96.93	32	96.98	99.30	-29	11,147	-0.26%
2022/04/14	0	0.00	12	90.28	91.10	-12	10,553	-0.11%
2022/04/13	0	0.00	1	88.80	88.40	-1	10,569	-0.01%
2022/04/12	3	88.57	1	87.60	87.70	2	10,571	0.02%
2022/04/11	2	91.70	1.2	90.77	90.50	0.8	10,472	0.01%
2022/04/08	3	87.00	5	87.64	88.50	-2	10,337	-0.02%
2022/04/07	5	87.42	0	0.00	84.80	5	10,279	0.05%
2022/04/06	0	0.00	1	86.70	87.50	-1	10,235	-0.01%
2022/04/01	1	87.20	0	0.00	87.50	1	10,292	0.01%
2022/03/30	3.2	86.64	1	86.20	86.90	2.2	10,330	0.02%
2022/03/29	0	0.00	2	86.80	86.30	-2	10,363	-0.02%
2022/03/28	3	83.90	1	83.80	86.50	2	10,438	0.02%
2022/03/25	10.2	83.71	2	83.80	84.70	8.2	10,660	0.08%
2022/03/24	0.4	86.82	0	0.00	86.40	0.4	10,848	0.00%
2022/03/22	1	86.80	0	0.00	86.70	1	12,102	0.01%
2022/03/18	1.3	88.12	2	88.45	88.30	-0.7	12,395	-0.01%
2022/03/17	5	88.80	0	0.00	88.50	5	12,374	0.04%
2022/03/16	12	88.25	1	92.80	87.50	11	12,354	0.09%
2022/03/15	114	93.16	23	94.48	92.20	91	12,199	0.75%	大買/
2022/03/14	5	100.26	4	99.85	99.40	1	12,142	0.01%
2022/03/11	13	99.32	9	98.20	99.50	4	11,808	0.03%
2022/03/10	0	0.00	5.4	98.19	99.50	-5.4	11,305	-0.05%
2022/03/09	1	90.30	4	89.90	90.50	-3	10,610	-0.03%
2022/03/08	53.1	86.10	0	0.00	85.90	53.1	10,644	0.50%
2022/03/07	15	89.35	0	0.00	89.90	15	10,536	0.14%
2022/03/04	46.1	92.39	3	92.40	91.50	43.1	10,468	0.41%
2022/03/03	1	93.80	43	93.33	93.50	-42	10,289	-0.41%
2022/03/02	23	91.42	2	91.00	92.00	21	10,161	0.21%
2022/03/01	21	92.58	8.3	91.27	92.70	12.7	10,086	0.13%
2022/02/25	20	91.30	0	0.00	89.90	20	9,997	0.20%
2022/02/23	0	0.00	1	91.60	91.90	-1	9,637	-0.01%
2022/02/22	49	88.12	0	0.00	89.50	49	9,332	0.53%
2022/02/21	22	91.45	1	91.00	90.00	21	9,196	0.23%
2022/02/18	12	89.33	0	0.00	89.90	12	9,023	0.13%
2022/02/17	74	87.96	1	89.90	88.50	73	8,932	0.82%
2022/02/16	48	89.26	53	87.83	89.60	-5	8,823	-0.06%
2022/02/15	5	84.40	13	84.74	84.30	-8	8,687	-0.09%
2022/02/14	19	83.35	0	0.00	83.20	19	8,690	0.22%
2022/02/11	54	83.30	0	0.00	83.00	54	8,694	0.62%
2022/02/10	0.1	83.70	7	84.71	84.00	-6.9	8,765	-0.08%
2022/02/08	0.1	79.80	3	77.73	79.80	-2.9	8,694	-0.03%
2022/02/07	3	78.90	0	0.00	78.50	3	8,886	0.03%
2022/01/26	1	74.90	1	73.80	73.40	0	9,113	0.00%
2022/01/25	6	74.70	2	74.20	73.10	4	9,189	0.04%
2022/01/10	0	0.00	1	79.60	79.60	-1	9,759	-0.01%
2022/01/06	2	83.20	1	81.90	81.60	1	9,897	0.01%
2022/01/05	1	81.20	1	81.10	81.40	0	9,908	0.00%
2022/01/04	2	80.70	6	81.05	81.00	-4	10,021	-0.04%
2022/01/03	0	0.00	52	79.63	80.30	-52	10,181	-0.51%
2021/12/30	65.1	81.82	0	0.00	81.60	65.1	10,494	0.62%
2021/12/29	15	82.64	30	82.77	82.60	-15	10,668	-0.14%
2021/12/28	36.2	82.70	3	83.17	81.90	33.2	10,790	0.31%
2021/12/27	30	82.74	0	0.00	82.50	30	11,021	0.27%
2021/12/24	31	82.52	0	0.00	82.80	31	11,269	0.28%
2021/12/23	27.4	83.28	5	83.90	83.10	22.4	11,531	0.19%
2021/12/22	5	82.90	0	0.00	83.50	5	11,633	0.04%
2021/12/21	2	84.65	1	84.10	83.50	1	11,559	0.01%
2021/12/20	51	84.85	8	84.41	83.00	43	11,394	0.38%
2021/12/17	7	83.44	8	84.16	83.40	-1	11,254	-0.01%
2021/12/16	2	80.50	1	79.80	79.70	1	10,636	0.01%
2021/12/15	0	0.00	0	77.00	77.50	0	10,067	0.00%
2021/12/14	20.3	70.61	0	0.00	70.50	20.3	9,882	0.21%
2021/12/13	0.1	73.70	0	0.00	73.20	0.1	9,896	0.00%
2021/12/09	0	0.00	6	76.30	74.70	-6	10,063	-0.06%
2021/12/08	7	77.03	7	75.79	75.70	0	10,226	0.00%
2021/12/07	2	75.15	0	0.00	75.30	2	10,085	0.02%
2021/12/03	1	75.80	1	75.00	73.00	0	10,232	0.00%
2021/12/02	0	0.00	1	73.00	74.90	-1	10,590	-0.01%
2021/11/25	1	73.40	0	0.00	74.00	1	11,822	0.01%
2021/11/22	0	0.00	1	71.00	71.40	-1	13,003	-0.01%
2021/11/15	0	0.00	3	70.87	70.60	-3	16,377	-0.02%
2021/11/12	1	73.20	2	72.25	73.20	-1	16,816	-0.01%
2021/11/10	1	72.40	0	0.00	72.60	1	16,824	0.01%
2021/11/09	0	0.00	0.2	72.90	72.90	-0.2	16,866	0.00%
2021/11/08	3	71.40	0	0.00	71.60	3	16,862	0.02%
2021/11/05	0	0.00	1	69.60	70.30	-1	16,934	-0.01%
2021/11/04	9	70.46	8	70.10	69.10	1	17,083	0.01%
2021/11/02	2.1	66.80	0	0.00	66.70	2.1	17,617	0.01%
2021/10/29	0.2	64.77	0	0.00	65.30	0.2	17,819	0.00%
2021/10/22	0	0.00	2	68.25	68.20	-2	19,525	-0.01%
2021/10/21	1	71.10	2	70.00	70.20	-1	19,883	-0.01%
2021/10/20	2	68.60	0	0.00	68.80	2	20,089	0.01%
2021/10/19	0	0.00	2	67.20	67.70	-2	20,461	-0.01%
2021/10/14	3	68.57	2	68.40	68.20	1	21,392	0.00%
2021/10/07	10	74.80	13	76.82	75.50	-3	23,501	-0.01%
2021/10/06	5	72.06	3	71.43	71.30	2	23,866	0.01%
2021/10/05	0.2	71.50	0	0.00	71.50	0.2	24,268	0.00%
2021/10/04	0	0.00	11	71.18	70.50	-11	24,809	-0.04%
2021/10/01	13	79.14	8	74.33	74.40	5	25,770	0.02%
2021/09/30	0	0.00	19	79.98	80.90	-19	26,652	-0.07%
2021/09/29	15	78.06	12	78.54	77.00	3	27,527	0.01%
2021/09/28	3	77.70	0	0.00	77.90	3	28,566	0.01%
2021/09/27	10	80.00	2	80.80	79.20	8	29,831	0.03%
2021/09/23	2	79.60	1	79.70	78.90	1	34,886	0.00%
2021/09/16	1	79.10	0	0.00	79.30	1	42,963	0.00%
2021/09/14	0.1	79.10	1	79.90	78.30	-0.9	48,285	0.00%
2021/09/13	0	0.00	2	81.55	79.50	-2	51,510	0.00%
2021/09/10	3	78.37	18	78.68	78.80	-15	51,714	-0.03%
2021/09/09	18	78.23	0	0.00	78.20	18	53,088	0.03%
2021/09/08	0	0.00	2	77.55	79.40	-2	53,904	0.00%
2021/09/07	2	79.70	11	79.93	78.20	-9	55,329	-0.02%
2021/09/06	1.1	79.32	0	0.00	77.70	1.1	55,943	0.00%
2021/09/03	25	82.88	13	81.55	81.30	12	56,818	0.02%
2021/09/02	5	82.70	6	84.32	84.60	-1	56,864	0.00%
2021/09/01	17	88.65	22	87.23	83.50	-5	57,142	-0.01%
2021/08/31	9	90.03	4	89.90	89.50	5	57,798	0.01%
2021/08/30	16	92.46	11	92.96	90.50	5	58,324	0.01%
2021/08/27	0	0.00	2	88.60	88.80	-2	58,913	0.00%
2021/08/26	10	89.10	0	0.00	89.70	10	61,224	0.02%
2021/08/25	19	89.30	54	89.84	91.00	-35	62,654	-0.06%
2021/08/24	70	89.04	43	90.24	87.00	27	62,379	0.04%
2021/08/23	0	0.00	6	87.07	87.30	-6	61,844	-0.01%
2021/08/20	12	78.09	9	78.52	79.40	3	62,542	0.00%
2021/08/19	18	81.18	13	79.82	76.70	5	62,969	0.01%
2021/08/18	13	77.62	15	79.17	81.60	-2	62,946	0.00%
2021/08/16	0	0.00	1	76.00	76.10	-1	65,314	0.00%
2021/08/13	8	78.29	5	77.98	76.10	3	66,434	0.00%
2021/08/12	6	77.33	1	77.50	77.90	5	67,719	0.01%
2021/08/11	2	76.20	1	75.50	76.40	1	68,500	0.00%
2021/08/10	1.1	79.52	18	77.77	77.10	-16.9	68,870	-0.02%
2021/08/09	25.1	81.93	10	81.33	79.60	15.1	69,060	0.02%
2021/08/06	5	84.60	2	85.85	82.00	3	69,491	0.00%
2021/08/05	0	0.00	4	79.60	79.20	-4	69,395	-0.01%
2021/08/04	2	78.50	1	78.40	78.50	1	69,542	0.00%
2021/08/03	0.1	78.50	0	0.00	77.90	0.1	70,666	0.00%
2021/08/02	7.2	79.00	6	78.75	79.00	1.2	70,835	0.00%
2021/07/30	3.1	81.36	1	81.60	78.00	2.1	70,764	0.00%
2021/07/29	9	80.18	32	79.50	83.20	-23	70,488	-0.03%
2021/07/28	25	74.19	43	77.15	75.70	-18	70,084	-0.03%
2021/07/27	21	78.00	38	79.97	75.00	-17	69,851	-0.02%
2021/07/26	18	79.81	9	81.31	78.00	9	69,664	0.01%
2021/07/23	26.2	81.59	29	82.82	81.60	-2.8	69,686	0.00%
2021/07/22	0	0.00	2	80.80	78.20	-2	69,480	0.00%
2021/07/21	1	81.40	7	83.34	79.50	-6	69,262	-0.01%
2021/07/20	0	0.00	6	84.17	83.00	-6	69,033	-0.01%
2021/07/19	33.1	87.73	10	89.00	86.60	23.1	70,040	0.03%
2021/07/16	24	92.66	14	91.69	88.00	10	70,757	0.01%
2021/07/15	8	88.74	2.2	89.21	91.40	5.8	70,483	0.01%
2021/07/14	7	86.03	7	86.69	83.10	0	71,253	0.00%
2021/07/13	9.1	88.70	13	90.67	88.00	-4	71,451	-0.01%
2021/07/12	2	100.00	3	95.90	95.00	-1	71,273	0.00%
2021/07/09	11	96.20	5	98.58	95.00	6	70,768	0.01%
2021/07/08	26.1	99.40	15.1	100.26	101.00	11	70,237	0.02%
2021/07/07	22	98.00	36	96.12	96.40	-14	69,118	-0.02%
2021/07/06	26	102.77	9	103.28	99.90	17	68,179	0.02%
2021/07/05	8	100.93	80	101.41	99.30	-72	67,273	-0.11%
2021/07/02	159.1	109.50	139	108.23	109.50	20.1	66,281	0.03%	大買/大賣/
2021/07/01	571	112.79	520.8	113.24	111.00	50.2	65,435	0.08%	大買/大賣/
2021/06/30	19	106.84	26.1	108.41	110.50	-7.1	62,480	-0.01%
2021/06/29	47.3	106.56	63.1	106.57	100.50	-15.8	60,994	-0.03%
2021/06/28	66.6	107.33	41	109.28	107.00	25.6	59,009	0.04%
2021/06/25	247	102.82	261	103.37	102.00	-14	56,329	-0.02%	大買/大賣/
2021/06/24	66	95.17	48.4	95.21	98.10	17.6	53,319	0.03%
2021/06/23	44	95.02	28	94.08	89.80	16	50,069	0.03%
2021/06/22	32	97.43	22.1	97.60	99.70	10	47,918	0.02%
2021/06/21	14	90.57	0.1	90.70	90.70	14	44,599	0.03%
2021/06/18	14	80.64	47.5	81.04	82.50	-33.5	44,279	-0.08%
2021/06/17	36	73.30	41	74.14	75.00	-5	43,059	-0.01%
2021/06/16	44	75.25	31	74.44	71.70	13	42,298	0.03%
2021/06/15	35	74.03	29	74.07	74.30	6	40,804	0.01%
2021/06/11	81	70.11	28	71.63	70.50	53	39,747	0.13%
2021/06/10	13.2	66.76	10	66.67	67.80	3.2	38,670	0.01%
2021/06/09	9.2	67.85	8	66.65	66.90	1.2	38,325	0.00%
2021/06/08	11.2	69.44	8	69.09	67.50	3.2	37,791	0.01%
2021/06/07	5.2	66.81	25.1	67.11	65.40	-19.9	36,736	-0.05%
2021/06/04	8	73.05	11	73.15	70.20	-3	35,885	-0.01%
2021/06/03	51.1	78.89	41	78.46	76.70	10.1	34,724	0.03%
2021/06/02	26	75.94	41	74.94	77.00	-15	32,196	-0.05%
2021/06/01	1	69.60	3	69.00	70.00	-2	30,426	-0.01%
2021/05/31	33	70.48	18	69.11	67.40	15	29,963	0.05%
2021/05/28	34	69.45	35	68.95	68.60	-1	29,180	0.00%
2021/05/27	20	67.43	19	67.42	68.20	1	28,200	0.00%
2021/05/26	21	67.24	34	66.43	66.10	-13	27,470	-0.05%
2021/05/25	28	65.99	48	72.42	65.50	-20	26,646	-0.08%
2021/05/24	44	72.47	26	72.15	70.00	18	25,420	0.07%
2021/05/21	8	65.36	8	66.04	67.70	0	23,704	0.00%
2021/05/20	13	65.50	10	65.19	61.70	3	22,447	0.01%
2021/05/19	5	64.02	14.1	63.29	64.90	-9.1	21,046	-0.04%
2021/05/18	13	58.02	15.1	56.65	59.00	-2.1	20,204	-0.01%
2021/05/17	13	55.72	8	54.65	53.70	5	19,623	0.03%
2021/05/14	23	57.56	20	56.40	59.60	3	19,165	0.02%
2021/05/13	12.1	57.89	2	57.50	57.50	10.1	18,372	0.05%
2021/05/12	2	67.65	32	65.02	63.80	-30	17,695	-0.17%
2021/05/11	11	73.45	13	76.10	70.80	-2	17,218	-0.01%
2021/05/10	22.2	74.55	7.5	69.89	75.10	14.7	15,994	0.09%
2021/05/07	8.5	64.40	8	61.50	68.30	0.5	15,655	0.00%
2021/05/06	26.6	67.72	1	66.10	66.10	25.6	15,376	0.17%
2021/05/05	58.5	68.00	39.1	69.70	68.50	19.4	15,070	0.13%
2021/05/04	12	68.51	33	67.24	67.00	-21	14,815	-0.14%
2021/05/03	31	76.60	12.1	76.42	74.40	19	14,627	0.13%
2021/04/29	102	69.12	67	69.58	70.80	35	14,362	0.24%	大買/
2021/04/28	2	67.15	7	66.24	66.50	-5	14,027	-0.04%
2021/04/27	2	65.40	3.1	64.55	66.10	-1.1	13,789	-0.01%
2021/04/26	11	64.27	7.1	61.62	64.30	3.9	13,492	0.03%
2021/04/23	17	56.06	27.1	56.08	58.60	-10.1	13,222	-0.08%
2021/04/22	3	54.00	29.1	54.33	54.10	-26.1	12,087	-0.22%
2021/04/21	13	51.67	13.1	53.26	53.90	-0.1	11,255	0.00%
2021/04/20	21	48.91	3.1	49.11	49.00	18	10,506	0.17%
2021/04/19	32	46.39	7.1	46.77	46.90	25	9,456	0.26%
2021/04/16	13	40.95	17.1	41.66	42.75	-4.1	8,607	-0.05%
2021/04/15	0	0.00	7	38.90	38.90	-7	8,037	-0.09%
2021/04/14	7	38.40	5	37.83	38.00	2	7,958	0.03%
2021/04/13	7	38.53	0	0.00	38.20	7	7,811	0.09%
2021/04/12	6	38.86	15	37.92	38.40	-9	7,710	-0.12%
2021/04/09	7	37.84	5	37.40	37.55	2	7,495	0.03%
2021/04/08	0.2	39.50	1	40.65	39.50	-0.8	7,199	-0.01%
2021/04/07	4	40.11	8	40.11	40.00	-4	6,955	-0.06%
2021/04/06	0	0.00	6.1	38.07	38.90	-6.1	6,566	-0.09%
2021/04/01	2	36.53	1.3	36.36	36.45	0.7	6,256	0.01%
2021/03/31	9	34.83	23	34.94	35.80	-14	5,819	-0.24%
2021/03/30	0	0.00	1	32.70	32.95	-1	5,335	-0.02%
2021/03/26	1	32.00	10	31.45	32.35	-9	5,372	-0.17%
2021/03/25	9	30.86	0	0.00	30.85	9	5,535	0.16%
2021/03/24	0	0.00	5	31.60	32.00	-5	5,523	-0.09%
2021/03/23	4	31.75	6	32.36	32.40	-2	5,456	-0.04%
2021/03/22	9	33.19	8	33.35	32.95	1	5,314	0.02%
2021/03/18	0	0.00	12.2	31.10	31.45	-12.2	4,834	-0.25%
2021/03/17	0	0.00	0.3	29.90	30.20	-0.3	4,698	-0.01%
2021/03/16	0	0.00	3	29.85	29.90	-3	4,630	-0.07%
2021/03/15	2	29.63	0	0.00	29.85	2	4,593	0.04%
2021/03/12	0	0.00	1	29.00	29.05	-1	4,540	-0.02%
2021/03/11	0	0.00	1	28.80	28.80	-1	4,490	-0.02%
2021/03/09	1	28.75	3	28.35	28.65	-2	4,404	-0.05%
2021/03/08	0.1	28.10	0	0.00	28.00	0.1	4,313	0.00%
2021/03/05	35	28.41	30	28.17	27.90	5	4,276	0.12%
2021/02/25	0	0.00	1	27.80	27.90	-1	3,963	-0.03%
2021/02/24	0	0.00	5	27.10	27.10	-5	3,886	-0.13%
2021/02/23	0	0.00	5	27.20	26.85	-5	3,814	-0.13%
2021/02/19	0	0.00	0.1	26.25	26.40	-0.1	3,758	0.00%
2021/02/18	1	27.00	8	26.99	26.75	-7	3,721	-0.19%
2021/01/29	5	23.90	0	0.00	23.90	5	3,516	0.14%
2021/01/28	3	24.15	0	0.00	24.30	3	3,487	0.09%
2021/01/26	4	24.55	10	24.85	24.55	-6	3,468	-0.17%
2021/01/21	27	24.20	0	0.00	24.15	27	3,422	0.79%
2021/01/20	19	24.28	40	24.21	23.80	-21	3,393	-0.62%
2021/01/19	21	25.04	0	0.00	24.90	21	3,335	0.63%
2021/01/18	143	25.19	0	0.00	25.20	143	3,304	4.33%	大買/鉅額交易
2021/01/15	306	26.19	1	26.30	26.00	305	3,227	9.45%	大買/鉅額交易
2021/01/14	34	27.85	4	27.65	27.60	30	3,095	0.97%
2021/01/13	2	27.08	27	27.31	27.00	-25	2,920	-0.86%
2021/01/12	149	27.05	0	0.00	26.75	149	2,810	5.30%	大買/鉅額交易
2021/01/11	0	0.00	1	25.65	26.75	-1	2,369	-0.04%
2021/01/08	142	24.26	0	0.00	24.35	142	2,273	6.25%	大買/鉅額交易
2021/01/07	170	24.06	0	0.00	24.05	170	2,241	7.58%	大買/鉅額交易
2021/01/06	168	24.42	5	25.20	24.45	163	2,191	7.44%	大買/鉅額交易
2021/01/05	5	24.88	5	24.95	24.95	0	2,144	0.00%
2021/01/04	5	24.70	0	0.00	24.90	5	2,076	0.24%
2020/12/31	51	24.56	0	0.00	24.45	51	2,043	2.50%
2020/12/30	97	24.55	0	0.00	24.55	97	2,025	4.79%
2020/12/29	297	24.76	10	24.80	24.70	287	1,997	14.37%	大買/鉅額交易
2020/12/28	84	25.18	0	0.00	25.15	84	1,902	4.42%
2020/12/25	0	0.00	30	24.25	24.25	-30	1,767	-1.70%
2020/12/23	2	23.75	44	24.20	24.20	-42	1,714	-2.45%
2020/12/22	5	24.10	30	23.85	23.85	-25	1,668	-1.50%
2020/12/21	9	24.86	66	25.15	25.20	-57	1,463	-3.89%
2020/12/16	0	0.00	123	22.96	23.05	-123	1,148	-10.71%	大賣/鉅額交易
2020/12/07	36	22.10	0	0.00	22.00	36	1,000	3.60%
2020/12/04	43	22.27	5	22.20	22.20	38	997	3.81%
2020/12/02	2	22.20	0	0.00	22.30	2	1,035	0.19%
2020/11/30	1	22.80	0	0.00	22.40	1	1,034	0.10%
2020/11/25	56	22.33	0	0.00	22.30	56	1,044	5.36%
2020/11/24	59	22.34	0	0.00	22.35	59	1,039	5.68%
2020/11/23	96	22.36	0	0.00	22.35	96	1,041	9.22%
2020/11/20	68	22.23	15	22.25	22.30	53	1,039	5.10%
2020/11/19	17	22.16	0	0.00	22.15	17	1,043	1.63%
2020/11/18	6	21.91	6	22.10	22.15	0	1,045	0.00%
2020/11/17	34	21.82	2	21.75	21.90	32	1,045	3.06%
2020/11/16	42	21.78	0	0.00	21.80	42	1,077	3.90%
2020/11/13	38	21.79	0	0.00	21.80	38	1,084	3.50%
2020/11/12	23	21.82	0	0.00	21.75	23	1,095	2.10%
2020/11/11	27	21.69	0	0.00	21.90	27	1,110	2.43%
2020/11/10	30	21.78	0	0.00	21.70	30	1,115	2.69%
2020/11/06	18	21.14	0	0.00	21.15	18	1,100	1.64%
2020/11/05	73	21.12	0	0.00	21.10	73	1,120	6.52%
2020/11/04	61	21.07	0	0.00	21.10	61	1,137	5.36%
2020/11/03	32	21.18	0	0.00	21.10	32	1,145	2.79%
2020/11/02	177	21.08	0	0.00	21.05	177	1,160	15.25%	大買/鉅額交易
2020/10/30	62	21.24	0	0.00	21.20	62	1,161	5.34%
2020/10/29	124	21.46	0	0.00	21.50	124	1,153	10.75%	大買/鉅額交易
2020/10/28	48	21.65	0	0.00	21.65	48	1,158	4.14%
2020/10/27	57	21.74	0	0.00	21.75	57	1,159	4.92%
2020/10/23	30	21.60	0	0.00	21.60	30	1,171	2.56%
2020/10/22	70	21.50	0	0.00	21.50	70	1,212	5.78%
2020/10/21	37	21.60	0	0.00	21.60	37	1,226	3.02%
2020/10/20	56	21.61	0	0.00	21.60	56	1,237	4.53%
2020/10/19	13	21.75	0	0.00	21.65	13	1,243	1.05%
2020/10/16	33	21.89	0	0.00	21.70	33	1,245	2.65%
2020/10/15	9	21.88	0	0.00	21.90	9	1,253	0.72%
2020/10/14	13	22.01	0	0.00	22.00	13	1,261	1.03%
2020/10/13	41	21.94	0	0.00	22.00	41	1,267	3.24%
2020/10/12	63	22.01	0	0.00	21.80	63	1,259	5.00%
2020/10/08	117	22.22	0	0.00	22.20	117	1,265	9.25%	大買/鉅額交易
2020/10/07	6	22.41	0	0.00	22.50	6	1,262	0.48%
2020/10/06	49	22.53	0	0.00	22.55	49	1,262	3.88%
2020/09/28	18	21.90	0	0.00	21.85	18	1,326	1.36%
2020/09/25	5	21.43	0	0.00	21.55	5	1,364	0.37%
2020/09/16	0	0.00	2	22.05	22.00	-2	1,505	-0.13%
2020/08/18	0	0.00	5	23.18	23.05	-5	2,479	-0.20%
2020/08/14	0	0.00	0.1	23.20	23.10	-0.1	2,529	0.00%
2020/08/13	1	22.80	0	0.00	22.80	1	2,524	0.04%
2020/08/12	40	22.70	0	0.00	22.75	40	2,536	1.58%
2020/08/11	41	22.96	0	0.00	22.80	41	2,559	1.60%
2020/08/10	2	22.30	0	0.00	22.60	2	2,588	0.08%
2020/08/07	41	22.34	0	0.00	22.25	41	2,614	1.57%
2020/08/06	39	22.25	0	0.00	22.30	39	2,618	1.49%
2020/08/04	4.9	21.34	0	0.00	21.35	4.9	2,600	0.19%
2020/08/03	98	21.27	0	0.00	21.25	98	2,609	3.76%
2020/07/31	10	21.49	0	0.00	21.60	10	2,616	0.38%
2020/07/30	50	21.48	0	0.00	21.50	50	2,627	1.90%
2020/07/29	2	21.30	0	0.00	21.45	2	2,631	0.08%
2020/07/28	3	21.35	0	0.00	21.10	3	2,639	0.11%
2020/07/24	5	22.38	0	0.00	22.25	5	2,639	0.19%
2020/07/20	48	22.77	0	0.00	22.90	48	2,643	1.82%
2020/07/17	46	22.75	0	0.00	22.70	46	2,644	1.74%
2020/07/16	4	22.86	0	0.00	22.90	4	2,673	0.15%
2020/07/09	0	0.00	5	23.15	23.10	-5	2,729	-0.18%
2020/07/02	5	25.15	0	0.00	25.20	5	2,609	0.19%
2020/06/23	54	24.75	0	0.00	24.85	54	2,558	2.11%
2020/06/15	6	23.51	0	0.00	23.40	6	2,537	0.24%
2020/06/09	5	24.30	0	0.00	24.40	5	2,550	0.20%
2020/06/01	11	23.10	0	0.00	23.00	11	2,088	0.53%
2020/05/27	3	23.50	0	0.00	23.30	3	1,981	0.15%
2020/05/26	35	23.70	0	0.00	23.65	35	1,948	1.80%
2020/05/22	14	23.94	0	0.00	23.60	14	1,877	0.75%
2020/05/20	18	23.59	0	0.00	23.70	18	1,810	0.99%
2020/05/19	3	23.50	0	0.00	23.50	3	1,819	0.16%
2020/05/18	123	23.35	0	0.00	23.35	123	1,813	6.78%	大買/鉅額交易
2020/05/15	162	23.35	0	0.00	23.35	162	1,795	9.02%	大買/鉅額交易
2020/05/14	30	23.81	0	0.00	23.40	30	1,751	1.71%
2020/05/13	21	24.23	0	0.00	24.20	21	1,725	1.22%
2020/05/12	40	24.48	0	0.00	24.50	40	1,720	2.32%
2020/05/11	3	24.45	0	0.00	24.60	3	1,728	0.17%
2020/05/07	2	24.20	0	0.00	24.30	2	1,761	0.11%
2020/05/06	15	24.30	0	0.00	24.20	15	1,776	0.84%
2020/05/04	32	24.63	0	0.00	24.50	32	1,773	1.80%
2020/04/30	12	25.17	0	0.00	25.15	12	1,773	0.68%
2020/04/29	2	24.38	0	0.00	24.40	2	1,784	0.11%
2020/04/24	40	23.60	0	0.00	23.60	40	1,840	2.17%
2020/04/23	5	23.54	0	0.00	23.60	5	1,859	0.27%
2020/04/22	52	23.37	6	23.05	23.45	46	1,871	2.46%
2020/04/21	138	23.65	0	0.00	23.60	138	1,880	7.34%	大買/鉅額交易
2020/04/17	9	23.95	0	0.00	23.85	9	1,880	0.48%
2020/04/16	17	23.92	0	0.00	23.85	17	1,871	0.91%
2020/04/15	0	0.00	1	24.25	24.10	-1	1,863	-0.05%
2020/04/14	14	23.40	0	0.00	23.50	14	1,858	0.75%
2020/04/13	13	23.03	0	0.00	22.90	13	1,867	0.70%
2020/04/10	30	23.08	0	0.00	23.15	30	1,897	1.58%
2020/04/09	19	22.94	0	0.00	23.05	19	1,903	1.00%
2020/04/08	14	22.74	0	0.00	22.95	14	1,887	0.74%
2020/04/07	7	22.01	0	0.00	22.25	7	1,878	0.37%
2020/04/06	5	21.71	0	0.00	21.80	5	1,876	0.27%
2020/04/01	5	21.69	0	0.00	21.90	5	1,887	0.26%
2020/03/31	3	21.67	0	0.00	21.70	3	1,880	0.16%
2020/03/25	20	21.55	0	0.00	21.55	20	1,839	1.09%
2020/03/24	29	20.63	0	0.00	20.70	29	1,819	1.59%
2020/03/20	3	19.70	0	0.00	19.80	3	1,791	0.17%
2020/03/19	1	19.40	0	0.00	19.40	1	1,764	0.06%
2020/03/16	1	23.80	0	0.00	23.85	1	1,688	0.06%
2020/03/13	3	24.40	2	24.05	24.80	1	1,660	0.06%
2020/03/12	0	0.00	1	25.70	25.55	-1	1,598	-0.06%
2020/03/09	1	26.00	1	26.30	26.15	0	1,527	0.00%
2020/03/02	1	27.20	1	27.10	27.10	0	1,441	0.00%
2020/02/20	6	27.72	0	0.00	27.65	6	1,400	0.43%
2020/02/19	0	0.00	2	27.75	27.85	-2	1,388	-0.14%
2020/02/18	2	27.50	0	0.00	27.45	2	1,390	0.14%
2020/02/17	0	0.00	1	27.45	27.45	-1	1,388	-0.07%
2020/02/14	4	27.51	0	0.00	27.45	4	1,403	0.28%
2020/02/12	5	27.45	0	0.00	27.30	5	1,437	0.35%
2020/02/10	7	27.21	0	0.00	27.05	7	1,506	0.46%
2020/02/03	3	27.75	0	0.00	27.80	3	1,472	0.20%
2020/01/30	1	28.35	0	0.00	28.15	1	1,428	0.07%
2020/01/20	1	29.40	0	0.00	29.30	1	1,379	0.07%
2020/01/09	2	29.15	0	0.00	29.15	2	1,385	0.14%
2020/01/08	0	0.00	3	28.95	29.00	-3	1,395	-0.21%
2019/12/27	3	29.45	0	0.00	29.35	3	1,720	0.17%
2019/12/18	0	0.00	5	29.25	29.35	-5	1,835	-0.27%
2019/12/12	2	29.50	0	0.00	29.50	2	1,857	0.11%
2019/12/09	1	29.75	0	0.00	29.90	1	1,869	0.05%
2019/12/06	1	29.65	0	0.00	29.65	1	1,899	0.05%
2019/12/05	0.1	29.75	0	0.00	29.70	0.1	1,908	0.01%
2019/11/27	9	29.93	0	0.00	29.90	9	2,100	0.43%
2019/11/26	1	29.85	0	0.00	29.85	1	2,158	0.05%
2019/11/19	3	29.55	0	0.00	29.55	3	2,164	0.14%
2019/11/11	1	29.60	0	0.00	29.50	1	2,208	0.05%
2019/11/08	4	29.89	0	0.00	29.90	4	2,192	0.18%
2019/11/07	2	30.23	0	0.00	30.10	2	2,158	0.09%
2019/10/21	1	30.70	0	0.00	30.75	1	2,493	0.04%
2019/10/08	0	0.00	0.2	30.45	30.40	-0.2	2,677	-0.01%
2019/10/03	3	29.40	0	0.00	29.60	3	2,596	0.12%
2019/09/27	2	30.00	0	0.00	30.00	2	2,430	0.08%
2019/09/20	3	30.40	0	0.00	30.35	3	2,321	0.13%
2019/09/12	0.1	31.35	0	0.00	31.30	0.1	2,291	0.00%
2019/08/30	2	31.85	0	0.00	31.80	2	2,034	0.10%
2019/08/26	3	30.85	0	0.00	30.85	3	1,918	0.16%
2019/08/19	5	31.52	0	0.00	31.45	5	1,856	0.27%
2019/08/15	2	30.25	0	0.00	30.60	2	1,787	0.11%
2019/08/02	5.1	31.40	0	0.00	31.40	5.1	1,637	0.31%
2019/08/01	12	32.26	0	0.00	32.10	12	1,595	0.75%
2019/07/22	3	35.78	1	35.65	35.80	2	1,281	0.16%
2019/07/18	5	33.45	0	0.00	33.70	5	1,121	0.45%
2019/07/10	0	0.00	1	32.40	32.75	-1	952	-0.11%
2019/07/01	0	0.00	8	31.23	31.15	-8	854	-0.94%
2019/06/26	1	31.25	0	0.00	31.25	1	887	0.11%
2019/06/20	0	0.00	1	30.50	30.60	-1	828	-0.12%
2019/06/13	1	29.70	0	0.00	29.65	1	813	0.12%
2019/05/24	4	29.48	0	0.00	29.50	4	882	0.45%
2019/05/23	6	29.50	0	0.00	29.45	6	887	0.68%
2019/05/20	38	29.29	0	0.00	29.30	38	894	4.25%
2019/05/17	30	29.50	0	0.00	29.50	30	892	3.36%
2019/05/13	0	0.00	5	29.60	29.45	-5	922	-0.54%
2019/05/10	5	29.65	0	0.00	29.70	5	932	0.54%
2019/05/07	0.1	30.10	0	0.00	30.20	0.1	893	0.01%
2019/05/03	10	29.70	10	30.00	30.00	0	850	0.00%
2019/04/30	20	29.40	0	0.00	29.40	20	813	2.46%
2019/04/26	8	29.45	0	0.00	29.35	8	816	0.98%
2019/04/25	10	29.50	0	0.00	29.45	10	812	1.23%
2019/04/09	1	29.65	0	0.00	29.65	1	738	0.14%
2019/04/03	0	0.00	3	29.20	29.20	-3	714	-0.42%
2019/04/02	20	29.35	0	0.00	29.35	20	708	2.82%
2019/04/01	0.1	29.85	0	0.00	29.85	0.1	681	0.01%
2019/03/22	0	0.00	2	29.80	29.90	-2	662	-0.30%
2019/03/15	0	0.00	1	29.80	29.75	-1	630	-0.16%
2019/03/11	1	29.55	0	0.00	29.55	1	681	0.15%
2019/03/04	0	0.00	1	29.95	30.00	-1	701	-0.14%
2019/02/26	0	0.00	3	29.45	29.55	-3	675	-0.44%
2019/02/25	3	29.20	0	0.00	29.25	3	656	0.46%
2019/02/19	3	29.00	0	0.00	29.00	3	660	0.45%
2019/02/13	0	0.00	1	28.75	28.75	-1	656	-0.15%
2019/01/30	39	28.95	0	0.00	29.05	39	647	6.02%
2019/01/28	19	28.98	0	0.00	28.95	19	665	2.86%
2019/01/25	5	29.07	0	0.00	29.15	5	690	0.72%
2019/01/24	37	29.04	0	0.00	29.05	37	716	5.17%
2019/01/09	1	29.35	70	29.32	29.35	-69	1,057	-6.52%
2019/01/07	1	28.90	0	0.00	28.90	1	1,427	0.07%
2019/01/02	13	28.94	0	0.00	28.95	13	1,576	0.82%
2018/12/28	2	28.78	0	0.00	29.00	2	1,618	0.12%
2018/12/07	0	0.00	11	29.50	29.30	-11	1,673	-0.66%
2018/12/06	6	29.04	0	0.00	29.05	6	1,652	0.36%
2018/12/05	5	29.14	0	0.00	29.25	5	1,652	0.30%
2018/11/30	0	0.00	32	28.93	28.80	-32	1,623	-1.97%
2018/11/29	20	28.65	0	0.00	28.65	20	1,625	1.23%
2018/11/27	1	28.55	0	0.00	28.60	1	1,605	0.06%
2018/11/22	28	28.68	0	0.00	28.70	28	1,625	1.72%
2018/11/20	9	28.69	29	28.80	28.75	-20	1,649	-1.21%
2018/11/16	4	28.36	0	0.00	28.50	4	1,667	0.24%
2018/11/15	78	28.38	0	0.00	28.40	78	1,671	4.67%
2018/11/14	1	28.30	24	28.38	28.35	-23	1,683	-1.37%
2018/11/13	132	27.94	10	28.10	28.00	122	1,688	7.22%	大買/鉅額交易
2018/11/12	1	28.00	0	0.00	27.95	1	1,680	0.06%
2018/11/09	14	28.32	0	0.00	28.35	14	1,676	0.83%
2018/11/07	1	28.80	0	0.00	28.85	1	1,670	0.06%
2018/11/06	56	29.04	1	28.95	29.05	55	1,694	3.25%
2018/11/05	35	28.64	0	0.00	28.65	35	1,688	2.07%
2018/11/01	18	29.12	0	0.00	29.25	18	1,659	1.08%
2018/10/30	12	29.27	0	0.00	28.85	12	1,648	0.73%
2018/10/29	29	29.42	0	0.00	29.30	29	1,638	1.77%
2018/10/26	24	29.58	0	0.00	29.85	24	1,632	1.47%
2018/10/24	11	29.97	15	30.31	30.00	-4	1,597	-0.25%
2018/10/23	76	30.25	0	0.00	30.15	76	1,576	4.82%
2018/10/22	1	30.85	0.5	30.90	30.90	0.5	1,557	0.03%
2018/10/19	8	30.86	10	30.90	30.95	-2	1,583	-0.13%
2018/10/18	31	31.03	23.1	30.95	31.45	7.9	1,535	0.51%
2018/10/17	34	30.86	0	0.00	30.85	34	1,499	2.27%
2018/10/16	0	0.00	3	33.10	31.55	-3	1,424	-0.21%
2018/10/15	4	32.23	2	31.38	31.95	2	1,158	0.17%
2018/10/12	4	30.01	3	30.80	30.45	1	1,050	0.10%
2018/10/09	8	30.94	2.4	30.90	30.95	5.6	978	0.58%
2018/10/08	0	0.00	33	30.14	30.80	-33	910	-3.63%
2018/10/05	0	0.00	6	30.55	29.95	-6	868	-0.69%
2018/10/04	0	0.00	2	30.60	30.60	-2	841	-0.24%
2018/10/03	4	30.13	0	0.00	30.10	4	820	0.49%
2018/10/01	4	29.90	0	0.00	29.90	4	795	0.50%
2018/09/26	0	0.00	6	29.70	29.70	-6	775	-0.77%
2018/09/25	5	29.55	0	0.00	29.65	5	773	0.65%
2018/09/21	0	0.00	1	29.65	29.55	-1	763	-0.13%
2018/09/18	1	29.15	0	0.00	29.40	1	750	0.13%
2018/09/17	6	29.25	0	0.00	29.30	6	748	0.80%
2018/09/11	0	0.00	30	30.12	30.40	-30	732	-4.09%
2018/09/06	7	30.08	0	0.00	30.00	7	715	0.98%
2018/08/22	5	30.90	0	0.00	30.90	5	645	0.77%
2018/08/09	0.1	30.60	0	0.00	30.70	0.1	550	0.02%
2018/07/16	0	0.00	8	29.10	29.10	-8	449	-1.78%
2018/07/13	0	0.00	7	28.85	28.90	-7	443	-1.58%
2018/07/12	9	28.77	7	28.85	28.70	2	444	0.45%
2018/07/11	2	28.85	0	0.00	28.80	2	444	0.45%
2018/07/10	4	28.80	10	28.80	28.85	-6	446	-1.34%
2018/07/06	18	28.27	0	0.00	28.25	18	445	4.04%
2018/07/05	10	28.60	0	0.00	28.60	10	446	2.24%
2018/07/04	13	28.68	0	0.00	28.70	13	448	2.90%
2018/07/03	77	28.64	0	0.00	28.70	77	456	16.87%
2018/07/02	15	28.70	0	0.00	28.70	15	455	3.29%
2018/06/29	2	28.53	5	28.70	28.70	-3	457	-0.66%
2018/06/27	12	28.35	15	28.40	28.50	-3	458	-0.65%
2018/06/26	65	28.34	0	0.00	28.35	65	458	14.19%
2018/06/25	50	28.69	0	0.00	28.65	50	457	10.92%
2018/06/22	74	28.81	0	0.00	28.80	74	460	16.08%
2018/06/21	95	28.94	0	0.00	28.95	95	463	20.51%
2018/06/20	34	29.00	0	0.00	29.00	34	465	7.31%
2018/05/28	0	0.00	0.1	29.30	29.35	-0.1	431	-0.01%
2018/05/14	0	0.00	1	29.20	29.20	-1	499	-0.20%
2018/05/09	0	0.00	1	29.50	29.50	-1	470	-0.21%
2018/04/26	0	0.00	1	27.95	28.05	-1	454	-0.22%
2018/04/25	0	0.00	1	27.95	28.00	-1	459	-0.22%
2018/04/23	0	0.00	2	27.95	28.20	-2	468	-0.43%
2018/03/31	0	0.00	2	27.80	27.85	-2	576	-0.35%
2018/03/29	2	27.55	0	0.00	27.70	2	573	0.35%
2018/03/28	0	0.00	1	27.50	27.85	-1	579	-0.17%
2018/03/26	0	0.00	3	27.47	27.50	-3	585	-0.51%
2018/03/23	0	0.00	3	27.48	27.55	-3	589	-0.51%
2018/03/21	30	28.12	0	0.00	28.00	30	614	4.89%
2018/03/20	36	28.08	0	0.00	28.10	36	658	5.47%
2018/03/19	40	28.07	0	0.00	28.10	40	688	5.81%
2018/03/16	12	28.09	0	0.00	27.95	12	690	1.74%
2018/03/15	12	28.22	0	0.00	28.10	12	688	1.74%
2018/03/14	62	28.27	0	0.00	28.30	62	693	8.95%
2018/03/13	57	28.20	0	0.00	28.20	57	700	8.14%
2018/03/12	38	28.30	0	0.00	28.30	38	707	5.37%
2018/03/09	0	0.00	70	27.96	28.10	-70	732	-9.56%
2018/03/08	6	27.78	55	27.79	27.80	-49	789	-6.20%
2018/03/07	1	27.70	0	0.00	27.70	1	821	0.12%
2018/03/06	30	27.72	0	0.00	27.60	30	834	3.60%
2018/03/05	99	27.75	1	27.85	27.80	98	840	11.66%
2018/03/02	53	27.79	0	0.00	27.85	53	841	6.30%
2018/03/01	49	27.74	10	27.75	27.75	39	852	4.57%
2018/02/23	11	27.65	16	27.65	27.65	-5	886	-0.56%
2018/02/22	0	0.00	58	27.51	27.60	-58	892	-6.50%
2018/02/21	13	27.25	40	27.25	27.30	-27	901	-3.00%
2018/02/12	162	27.19	0	0.00	27.20	162	899	18.01%	大買/鉅額交易
2018/02/09	163	27.33	5	27.15	27.40	158	894	17.66%	大買/鉅額交易
2018/02/08	121	27.72	0	0.00	27.75	121	882	13.72%	大買/鉅額交易
2018/02/07	16	27.81	62	28.04	28.00	-46	876	-5.25%
2018/02/06	523	27.94	10	28.40	27.80	513	867	59.11%	大買/鉅額交易
2018/02/05	25	28.73	5	28.70	28.90	20	850	2.35%
2018/02/02	33	29.04	0	0.00	29.00	33	854	3.86%
2018/02/01	100	29.07	2	29.15	29.10	98	877	11.17%
2018/01/31	45	28.90	0	0.00	29.00	45	984	4.57%
2018/01/30	94	29.01	0	0.00	29.00	94	988	9.51%
2018/01/29	112	29.02	0	0.00	29.10	112	991	11.30%	大買/鉅額交易
2018/01/26	111	29.03	4	28.94	29.05	107	1,004	10.65%	大買/鉅額交易
2018/01/25	178	29.06	0	0.00	29.05	178	1,005	17.71%	大買/鉅額交易
2018/01/24	249	29.05	0	0.00	29.15	249	1,005	24.75%	大買/鉅額交易
2018/01/23	122	28.92	0	0.00	29.00	122	1,016	12.00%	大買/鉅額交易
2018/01/22	366	28.83	3	28.65	28.85	363	1,014	35.79%	大買/鉅額交易
2018/01/19	110	28.93	1	28.85	28.85	109	1,009	10.79%	大買/鉅額交易
2018/01/18	79	29.05	0	0.00	29.00	79	1,021	7.73%
2018/01/17	88	29.18	0	0.00	29.25	88	1,047	8.40%
2018/01/16	34	29.20	0	0.00	29.25	34	1,060	3.21%
2018/01/15	0	0.00	50	29.29	29.20	-50	1,070	-4.67%
2018/01/12	80	29.20	0	0.00	29.25	80	1,106	7.23%
2018/01/11	67	29.22	0	0.00	29.20	67	1,116	6.00%
2018/01/10	197	29.42	3	29.30	29.30	194	1,133	17.12%	大買/鉅額交易
2018/01/09	54	29.74	10	29.85	29.80	44	1,172	3.75%
2018/01/08	72	29.84	137	29.71	29.80	-65	1,173	-5.54%	大賣/
2018/01/05	60	29.12	0	0.00	29.05	60	1,150	5.21%
2018/01/04	207	29.08	0	0.00	29.20	207	1,152	17.96%	大買/鉅額交易
2018/01/03	197	29.51	0	0.00	29.40	197	1,153	17.08%	大買/鉅額交易
2018/01/02	16	29.05	26	29.10	29.10	-10	1,138	-0.88%