漢翔 (2634)-凱基-岡山券商分點個股進出

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

漢翔

(2634)

可現股當沖

股價
44.75
漲跌
▲1.20
漲幅
+2.76%
成交量
8,968張
產業
上市航運類股
702人加入追蹤

立即追蹤
本地時間:14:30

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-岡山券商分點個股進出

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-岡山券商分點個股進出
凱基-岡山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	2	44.95	44.75	-2	3,776	-0.05%
2024/11/21	2	43.15	2	43.15	43.55	0	3,680	0.00%
2024/11/20	1	44.00	0	0.00	43.45	1	3,611	0.03%
2024/11/19	0	0.00	1	44.45	44.05	-1	3,494	-0.03%
2024/11/18	0	0.00	2	42.80	43.25	-2	3,348	-0.06%
2024/11/15	0	0.00	2	43.50	43.10	-2	3,246	-0.06%
2024/11/14	2	43.93	1	43.70	43.50	1	3,193	0.03%
2024/11/12	0	0.00	1	45.30	45.15	-1	3,147	-0.03%
2024/11/11	0	0.00	3	46.20	46.00	-3	3,129	-0.10%
2024/11/08	1	46.35	1	45.80	45.85	0	3,120	0.00%
2024/11/07	3	47.10	13	46.68	46.25	-10	3,113	-0.32%
2024/11/06	9	45.78	0	0.00	45.75	9	3,015	0.30%
2024/11/05	3	44.90	0	0.00	45.05	3	3,031	0.10%
2024/10/30	5	44.40	0	0.00	44.35	5	3,357	0.15%
2024/10/29	0	0.00	1	44.45	44.55	-1	3,412	-0.03%
2024/10/28	2	45.20	0.2	45.30	45.20	1.8	3,403	0.05%
2024/10/25	6.1	45.30	0	0.00	45.30	6.1	3,430	0.18%
2024/10/24	6.1	46.01	0	0.00	45.50	6.1	3,457	0.18%
2024/10/23	3	46.05	0	0.00	46.00	3	3,577	0.08%
2024/10/21	4	45.61	0	0.00	45.60	4	3,733	0.11%
2024/10/18	8	45.88	1	46.20	45.70	7	3,766	0.19%
2024/10/17	0	0.00	2	46.55	46.00	-2	4,124	-0.05%
2024/10/16	2	45.80	0	0.00	45.60	2	4,145	0.05%
2024/10/09	2	46.58	1	46.20	46.10	1	4,101	0.02%
2024/10/08	3	47.22	0	0.00	47.00	3	4,098	0.07%
2024/09/30	0	0.00	2	48.85	48.20	-2	4,406	-0.05%
2024/09/26	1	49.00	0	0.00	48.80	1	4,421	0.02%
2024/09/25	0	0.00	5	49.10	48.75	-5	4,503	-0.11%
2024/09/24	8	49.44	2	49.73	49.30	6	4,525	0.13%
2024/09/23	2	48.70	7	49.06	48.90	-5	4,484	-0.11%
2024/09/18	1	48.05	1	48.40	47.25	0	4,607	0.00%
2024/09/12	1	46.80	4	46.44	46.70	-3	4,906	-0.06%
2024/09/11	1	45.60	0	0.00	45.30	1	4,904	0.02%
2024/09/10	0	45.80	0	0.00	45.55	0	4,928	0.00%
2024/09/09	1	45.50	1	45.85	46.55	0	4,935	0.00%
2024/09/05	0	0.00	5	47.15	46.65	-5	4,930	-0.10%
2024/09/04	2.5	47.34	0	0.00	47.05	2.5	5,011	0.05%
2024/08/29	0	0.00	1	50.00	49.90	-1	5,273	-0.02%
2024/08/27	1	50.80	0	0.00	50.30	1	5,349	0.02%
2024/08/26	1	50.40	0	0.00	50.90	1	5,433	0.02%
2024/08/23	2	49.03	5	49.60	50.20	-3	5,568	-0.05%
2024/08/22	0	0.00	1	49.65	49.45	-1	5,620	-0.02%
2024/08/21	1	49.30	0	0.00	49.30	1	5,708	0.02%
2024/08/20	0	0.00	2	48.88	49.15	-2	5,881	-0.03%
2024/08/15	7	48.71	3	48.70	48.50	4	7,092	0.06%
2024/08/09	0	0.00	1	48.10	47.50	-1	8,433	-0.01%
2024/08/08	1	47.25	1	48.05	47.70	0	8,739	0.00%
2024/08/07	0	0.00	5	47.89	48.30	-5	8,860	-0.06%
2024/08/06	1	45.00	0	0.00	46.00	1	8,879	0.01%
2024/08/05	3.1	46.96	4	47.15	45.50	-0.9	8,924	-0.01%
2024/08/02	7	51.50	0	0.00	50.50	7	9,074	0.08%
2024/08/01	0	0.00	8.2	52.20	52.20	-8.2	9,131	-0.09%
2024/07/31	11	51.41	1	51.60	51.40	10	9,252	0.11%
2024/07/29	0	0.00	7	52.76	51.50	-7	9,520	-0.07%
2024/07/26	6	52.53	7	52.79	52.60	-1	9,609	-0.01%
2024/07/23	14	51.85	8	52.13	52.60	6	9,645	0.06%
2024/07/22	12	50.68	7	50.64	50.30	5	9,727	0.05%
2024/07/19	1	51.30	1	51.70	51.00	0	9,936	0.00%
2024/07/18	18	53.79	6	53.52	52.30	12	10,277	0.12%
2024/07/17	3	52.43	7	52.03	52.40	-4	10,185	-0.04%
2024/07/12	2.1	51.60	0	0.00	51.40	2.1	11,939	0.02%
2024/07/10	2	51.70	3	51.77	51.90	-1	12,949	-0.01%
2024/07/08	4	53.85	1	53.60	53.60	3	14,343	0.02%
2024/07/05	0	0.00	2	53.60	54.00	-2	14,675	-0.01%
2024/07/04	1	53.30	0.5	53.49	53.70	0.5	15,635	0.00%
2024/07/03	2	53.35	0	0.00	53.80	2	16,506	0.01%
2024/07/02	5	53.62	2	53.70	53.70	3	16,582	0.02%
2024/07/01	2	53.60	4	53.78	54.00	-2	16,694	-0.01%
2024/06/28	2	53.50	0	0.00	53.40	2	16,832	0.01%
2024/06/27	13.5	53.58	1	52.80	53.70	12.5	17,152	0.07%
2024/06/26	0.1	52.90	2	52.80	53.40	-1.9	17,284	-0.01%
2024/06/25	0.1	52.40	3	52.90	52.90	-2.9	17,870	-0.02%
2024/06/24	5	52.20	2	52.40	52.10	3	18,505	0.02%
2024/06/20	5.1	53.10	7	53.67	52.70	-1.9	18,527	-0.01%
2024/06/19	1	52.50	0	0.00	52.10	1	18,615	0.01%
2024/06/14	1	53.10	0	0.00	52.90	1	18,598	0.01%
2024/06/13	3	52.90	0	0.00	53.10	3	18,606	0.02%
2024/06/12	0.1	52.70	0	0.00	52.60	0.1	18,670	0.00%
2024/06/11	1.1	53.11	0	0.00	53.00	1.1	18,674	0.01%
2024/06/07	0.1	54.42	3	54.70	54.60	-2.9	18,620	-0.02%
2024/06/06	0	0.00	4	53.45	54.00	-4	18,568	-0.02%
2024/06/05	3	54.20	0	54.00	53.80	3	18,528	0.02%
2024/06/04	1	54.00	0	0.00	53.50	1	18,607	0.01%
2024/05/31	1	53.20	0	0.00	52.90	1	18,623	0.01%
2024/05/30	3	52.97	1	53.50	52.90	2	18,607	0.01%
2024/05/29	1	54.10	2	54.25	54.00	-1	18,554	-0.01%
2024/05/28	5	55.62	3	56.30	55.40	2	18,412	0.01%
2024/05/27	3	55.80	0.4	55.70	55.80	2.6	18,383	0.01%
2024/05/24	12	55.58	4	55.73	55.90	8	18,324	0.04%
2024/05/23	12	56.47	35	57.15	56.30	-23	18,221	-0.13%
2024/05/22	11.4	55.08	11	55.15	54.60	0.4	17,613	0.00%
2024/05/21	6	56.52	4	56.48	55.90	2	17,365	0.01%
2024/05/20	33	58.17	36	57.93	57.00	-3	17,119	-0.02%
2024/05/17	16	56.83	16.4	57.33	57.40	-0.4	16,493	0.00%
2024/05/16	18.3	55.50	0	0.00	55.70	18.3	16,178	0.11%
2024/05/15	9.1	56.32	18	56.93	55.70	-8.9	16,108	-0.06%
2024/05/14	6	55.48	8	55.91	56.30	-2	15,840	-0.01%
2024/05/13	0.1	53.50	0	0.00	53.30	0.1	15,566	0.00%
2024/05/10	1	54.40	0	0.00	54.50	1	15,519	0.01%
2024/05/09	4	54.05	2	55.20	53.80	2	15,501	0.01%
2024/05/08	7	54.20	0	0.00	54.50	7	15,444	0.05%
2024/05/07	2.1	55.79	1	56.50	55.70	1.1	15,150	0.01%
2024/05/06	2.2	56.21	0	0.00	56.00	2.2	15,052	0.01%
2024/05/03	2	57.10	1	57.30	56.80	1	14,897	0.01%
2024/05/02	2	57.95	9.1	57.77	57.90	-7.1	14,767	-0.05%
2024/04/30	2	57.45	6	57.72	57.20	-4	14,617	-0.03%
2024/04/29	1	58.20	6	57.73	57.80	-5	14,483	-0.03%
2024/04/26	6	57.50	6	57.85	57.70	0	14,327	0.00%
2024/04/25	17	57.65	11	57.79	57.30	6	14,138	0.04%
2024/04/24	13	57.68	7	57.63	57.10	6	13,958	0.04%
2024/04/23	1	57.70	3	57.90	57.80	-2	13,656	-0.01%
2024/04/22	11	57.41	4	57.85	56.10	7	13,472	0.05%
2024/04/19	6.1	58.20	11.8	58.79	57.60	-5.7	13,470	-0.04%
2024/04/18	3	57.43	4	58.23	58.70	-1	12,973	-0.01%
2024/04/17	9	56.24	3	56.60	55.80	6	12,495	0.05%
2024/04/16	16	56.68	24	56.24	55.40	-8	12,617	-0.06%
2024/04/15	25.9	59.30	38	58.63	58.00	-12.1	12,092	-0.10%
2024/04/12	4.1	56.11	1	57.00	56.80	3.1	11,131	0.03%
2024/04/11	26	56.80	17.2	56.11	55.80	8.8	11,010	0.08%
2024/04/10	16.1	57.39	26.7	58.04	56.80	-10.7	10,635	-0.10%
2024/04/09	16	56.04	61	55.10	57.50	-45	9,678	-0.46%
2024/04/08	3	52.93	1	53.30	53.00	2	8,809	0.02%
2024/04/03	7.1	54.10	5	53.70	53.70	2.1	8,809	0.02%
2024/04/02	3.2	54.09	9	54.38	54.30	-5.8	8,725	-0.07%
2024/04/01	8	53.71	22	53.65	54.40	-14	8,554	-0.16%
2024/03/29	1.1	51.99	5	52.86	52.60	-4	8,247	-0.05%
2024/03/28	35	53.81	29	53.08	52.60	6	8,231	0.07%
2024/03/27	24	51.82	32	51.97	53.20	-8	7,646	-0.10%
2024/03/26	0	0.00	2	50.40	49.65	-2	7,194	-0.03%
2024/03/25	0	0.00	3	50.20	50.40	-3	7,200	-0.04%
2024/03/22	3	49.25	1	49.60	50.30	2	7,172	0.03%
2024/03/21	0	0.00	2	48.58	48.70	-2	6,957	-0.03%
2024/03/19	0.1	48.50	0	0.00	48.60	0.1	6,984	0.00%
2024/03/18	0	0.00	0.2	47.45	48.40	-0.2	7,276	0.00%
2024/03/15	0	0.00	2	48.13	47.55	-2	7,377	-0.03%
2024/03/13	4	47.50	1	47.55	47.55	3	7,365	0.04%
2024/03/12	0.2	47.70	4	47.79	48.15	-3.8	7,418	-0.05%
2024/03/11	1	47.60	0	0.00	47.55	1	7,409	0.01%
2024/03/08	5.3	47.25	0	0.00	47.10	5.3	7,416	0.07%
2024/03/07	1	48.40	3	48.38	48.30	-2	7,380	-0.03%
2024/03/06	3	49.23	0	0.00	48.90	3	7,391	0.04%
2024/03/05	1	49.65	0	0.00	49.45	1	7,401	0.01%
2024/03/04	0	0.00	3	49.90	49.80	-3	7,410	-0.04%
2024/02/27	3	49.40	0	0.00	48.90	3	8,222	0.04%
2024/02/26	6	49.50	9	49.66	49.75	-3	8,200	-0.04%
2024/02/23	5.2	48.51	0	0.00	48.40	5.2	8,159	0.06%
2024/02/22	2	49.25	0	0.00	49.25	2	8,163	0.02%
2024/02/21	1	49.25	0	0.00	49.10	1	8,207	0.01%
2024/02/20	2	49.08	1	49.05	49.05	1	8,243	0.01%
2024/02/19	0	0.00	9.1	49.49	49.45	-9.1	8,342	-0.11%
2024/02/16	5	49.21	0	0.00	49.30	5	8,393	0.06%
2024/02/15	1	48.75	0.8	48.88	49.20	0.2	8,522	0.00%
2024/02/05	8	48.02	6	47.80	48.10	2	8,533	0.02%
2024/02/02	7	48.61	0	0.00	48.25	7	8,539	0.08%
2024/02/01	5	48.90	0	0.00	48.85	5	8,508	0.06%
2024/01/31	4.8	49.12	1	49.25	49.20	3.8	8,619	0.04%
2024/01/30	1	49.95	0	0.00	49.80	1	8,825	0.01%
2024/01/26	3	49.95	3	50.20	49.90	0	9,023	0.00%
2024/01/25	4	50.45	0	0.00	50.10	4	9,076	0.04%
2024/01/24	0	0.00	1	50.40	50.50	-1	9,094	-0.01%
2024/01/22	2	50.05	3.7	50.04	49.90	-1.7	9,131	-0.02%
2024/01/19	0	0.00	5	49.90	49.95	-5	9,129	-0.05%
2024/01/18	4.6	50.18	0	0.00	49.80	4.6	9,208	0.05%
2024/01/17	3.2	50.55	0	0.00	50.20	3.2	9,224	0.03%
2024/01/16	3.2	51.38	3	51.80	51.30	0.2	9,252	0.00%
2024/01/15	14	53.26	10	52.64	52.10	4	9,218	0.04%
2024/01/12	7	52.73	10	52.93	53.00	-3	8,866	-0.03%
2024/01/11	3	51.00	2	51.80	52.00	1	8,723	0.01%
2024/01/10	8	51.64	3	53.10	51.60	5	8,783	0.06%
2024/01/09	5	52.48	0	0.00	51.50	5	8,630	0.06%
2024/01/08	4	54.50	0	0.00	53.70	4	8,428	0.05%
2024/01/05	1	54.30	19	54.25	54.20	-18	8,203	-0.22%
2024/01/04	0	0.00	8	52.98	52.70	-8	8,070	-0.10%
2024/01/03	1	53.10	0	0.00	52.70	1	8,366	0.01%
2024/01/02	1	53.60	2	53.70	53.60	-1	8,328	-0.01%
2023/12/29	2	53.50	12	53.52	53.60	-10	8,357	-0.12%
2023/12/28	1	53.10	1.5	53.27	53.10	-0.5	8,331	-0.01%
2023/12/27	0	0.00	1	52.80	52.80	-1	8,352	-0.01%
2023/12/26	5	53.10	1	53.10	53.00	4	8,419	0.05%
2023/12/25	7	53.09	4	53.33	53.30	3	8,402	0.04%
2023/12/22	0	0.00	5	52.60	52.30	-5	8,360	-0.06%
2023/12/21	10	52.78	2	53.15	52.10	8	8,547	0.09%
2023/12/20	2	52.70	9	52.80	52.70	-7	8,441	-0.08%
2023/12/19	4	52.05	18	51.89	52.00	-14	8,505	-0.16%
2023/12/15	1	52.70	1	52.60	52.50	0	8,674	0.00%
2023/12/14	4	52.45	3	52.00	52.00	1	8,797	0.01%
2023/12/13	10	53.78	7	52.53	51.90	3	8,952	0.03%
2023/12/12	2	52.45	2	52.40	52.70	0	8,927	0.00%
2023/12/08	21	52.38	0	0.00	51.50	21	9,174	0.23%
2023/12/07	2	52.30	0	0.00	52.20	2	9,367	0.02%
2023/12/06	2	52.55	0	0.00	52.00	2	10,039	0.02%
2023/12/05	1	52.90	1	52.50	52.40	0	10,377	0.00%
2023/12/04	0	0.00	1.5	52.77	53.10	-1.5	10,439	-0.01%
2023/12/01	1	52.20	9	52.30	52.30	-8	10,463	-0.08%
2023/11/30	3.1	51.50	0	0.00	51.80	3.1	10,729	0.03%
2023/11/29	3	51.97	0	0.00	51.90	3	11,055	0.03%
2023/11/28	3	52.00	4	52.18	52.30	-1	11,478	-0.01%
2023/11/27	14	52.67	8	51.46	51.60	6	11,941	0.05%
2023/11/24	23	52.60	27	52.39	52.60	-4	11,969	-0.03%
2023/11/22	1	50.70	1	51.10	50.70	0	13,177	0.00%
2023/11/21	0	0.00	5	50.98	50.60	-5	14,097	-0.04%
2023/11/20	5	51.04	14	51.04	51.20	-9	15,292	-0.06%
2023/11/17	5	50.28	19.7	50.55	50.40	-14.7	16,846	-0.09%
2023/11/16	12	49.90	15	49.89	50.40	-3	16,958	-0.02%
2023/11/15	3.1	49.47	1	49.75	49.25	2.1	16,884	0.01%
2023/11/14	14	50.43	4	50.28	49.25	10	16,885	0.06%
2023/11/10	6.1	48.74	10	49.15	48.55	-3.9	16,862	-0.02%
2023/11/09	0.1	49.45	0	0.00	49.10	0.1	16,918	0.00%
2023/11/08	2	49.88	4	50.15	49.50	-2	17,049	-0.01%
2023/11/07	79	49.87	68	50.30	49.35	11	17,126	0.06%
2023/11/06	1	51.60	11	51.80	51.60	-10	17,057	-0.06%
2023/11/03	14	51.61	14	51.56	51.80	0	17,234	0.00%
2023/11/02	2	49.33	3	49.60	50.10	-1	17,601	-0.01%
2023/11/01	2	48.40	3	48.83	48.70	-1	17,693	-0.01%
2023/10/31	8	49.53	7	50.00	48.55	1	17,832	0.01%
2023/10/30	4	49.86	2	49.85	49.60	2	17,965	0.01%
2023/10/27	1	50.30	3	50.18	50.10	-2	18,128	-0.01%
2023/10/26	8	50.71	6	50.20	50.00	2	18,398	0.01%
2023/10/25	0	0.00	2	50.80	50.50	-2	18,384	-0.01%
2023/10/24	3	48.27	5	48.67	50.10	-2	18,391	-0.01%
2023/10/23	6	48.55	3	48.65	48.40	3	18,373	0.02%
2023/10/20	6.1	48.58	6	48.83	48.45	0.1	18,464	0.00%
2023/10/19	5.3	49.36	11	49.42	49.80	-5.8	18,502	-0.03%
2023/10/18	15.2	50.17	19	50.24	49.30	-3.8	18,654	-0.02%
2023/10/17	22.4	52.76	8	53.28	51.60	14.4	18,695	0.08%
2023/10/16	0	0.00	1	53.90	53.70	-1	18,661	-0.01%
2023/10/13	3	54.67	1	54.70	54.70	2	18,861	0.01%
2023/10/12	2	54.15	1	54.30	54.30	1	19,063	0.01%
2023/10/11	26	55.35	13	53.90	53.90	13	19,196	0.07%
2023/10/06	2	53.40	11	53.71	53.80	-9	19,075	-0.05%
2023/10/05	17.2	53.46	1	53.90	53.60	16.2	19,149	0.08%
2023/10/04	5	53.40	0	0.00	53.30	5	19,196	0.03%
2023/10/03	8	54.39	0	0.00	54.20	8	19,333	0.04%
2023/10/02	1	55.70	0	0.00	55.00	1	19,460	0.01%
2023/09/27	9	54.16	1	54.20	54.40	8	20,053	0.04%
2023/09/26	18.2	55.66	3	54.60	54.60	15.2	20,131	0.08%
2023/09/25	5	56.70	4	56.85	56.70	1	20,174	0.00%
2023/09/22	1	55.70	0	0.00	55.70	1	20,194	0.00%
2023/09/21	0.2	55.00	0	0.00	55.50	0.2	20,340	0.00%
2023/09/20	4.4	56.10	0	0.00	56.00	4.4	20,661	0.02%
2023/09/19	17.4	56.98	0	0.00	56.20	17.4	20,917	0.08%
2023/09/18	4.1	58.95	0	0.00	57.60	4.1	21,299	0.02%
2023/09/15	10	58.38	24	58.49	58.00	-14	22,514	-0.06%
2023/09/14	5.2	59.52	2	60.10	59.20	3.2	24,361	0.01%
2023/09/13	16.1	60.07	0	0.00	59.90	16.1	25,282	0.06%
2023/09/12	7	60.57	3	60.97	60.50	4	25,608	0.02%
2023/09/11	25.3	62.55	16	62.70	60.80	9.3	25,750	0.04%
2023/09/08	4.4	61.24	9	61.11	61.90	-4.6	25,155	-0.02%
2023/09/07	5.3	60.31	10.3	60.50	60.40	-5	24,936	-0.02%
2023/09/06	0	0.00	1	60.40	60.30	-1	25,092	0.00%
2023/09/05	13.1	60.21	2	59.95	59.50	11.1	25,246	0.04%
2023/09/04	4.3	61.72	1	61.90	61.30	3.3	25,481	0.01%
2023/09/01	8	62.35	19.2	62.68	62.40	-11.2	25,566	-0.04%
2023/08/31	30	62.39	20	62.34	62.00	10	25,428	0.04%
2023/08/30	6	61.25	2	61.00	61.60	4	25,425	0.02%
2023/08/29	32	61.32	35	60.23	61.50	-3	25,440	-0.01%
2023/08/28	12.3	62.24	13	62.44	61.00	-0.8	24,866	0.00%
2023/08/25	20	61.15	13	61.28	60.30	7	23,852	0.03%
2023/08/24	10	61.10	39.7	61.45	61.40	-29.7	23,172	-0.13%
2023/08/23	25	59.23	48.2	59.91	59.00	-23.2	22,194	-0.10%
2023/08/21	1	55.30	0	0.00	55.50	1	20,986	0.00%
2023/08/18	4	55.28	1	55.40	54.70	3	21,567	0.01%
2023/08/17	2	55.60	5	55.20	55.10	-3	22,073	-0.01%
2023/08/16	4	53.60	0	54.10	53.80	4	22,699	0.02%
2023/08/15	0	0.00	3	54.10	53.90	-3	23,079	-0.01%
2023/08/14	6	54.65	9	55.56	54.00	-3	23,352	-0.01%
2023/08/11	19	56.78	3	56.40	56.80	16	23,780	0.07%
2023/08/10	12	58.11	18.3	58.27	58.00	-6.3	23,730	-0.03%
2023/08/09	10	58.60	19	58.40	58.30	-9	23,730	-0.04%
2023/08/08	7	58.11	28	58.23	57.80	-21	23,855	-0.09%
2023/08/04	5	56.00	0	0.00	56.10	5	24,323	0.02%
2023/08/02	3	55.27	2	55.20	55.20	1	24,828	0.00%
2023/08/01	6	55.20	1.2	54.93	54.80	4.8	25,063	0.02%
2023/07/31	2	55.40	6.2	55.71	55.50	-4.2	25,683	-0.02%
2023/07/28	3	53.73	1	53.90	53.80	2	26,100	0.01%
2023/07/27	2	54.60	1	54.50	54.50	1	27,285	0.00%
2023/07/26	3	53.97	0	0.00	53.40	3	28,078	0.01%
2023/07/25	0	0.00	1	54.00	54.00	-1	29,699	0.00%
2023/07/24	1	53.80	2	54.30	53.50	-1	31,348	0.00%
2023/07/21	17	55.68	35	54.90	54.40	-18	32,211	-0.06%
2023/07/20	10	56.50	14	54.29	55.70	-4	34,259	-0.01%
2023/07/19	15	54.81	8.1	54.13	53.70	6.9	35,118	0.02%
2023/07/18	6.2	53.83	35	53.53	53.50	-28.8	35,969	-0.08%
2023/07/17	14	55.01	1	54.80	54.80	13	36,519	0.04%
2023/07/14	3	55.84	6	55.90	55.70	-3	37,088	-0.01%
2023/07/13	15.1	56.99	2	57.05	56.10	13.1	38,925	0.03%
2023/07/12	1	57.50	0	0.00	57.20	1	41,165	0.00%
2023/07/11	7	58.00	15.3	58.00	57.70	-8.3	43,826	-0.02%
2023/07/10	34.1	58.75	0	0.00	58.30	34.1	45,283	0.08%
2023/07/07	14.1	58.64	13	59.72	59.40	1.1	46,632	0.00%
2023/07/06	16	60.73	3	60.83	60.20	13	47,102	0.03%
2023/07/05	11.3	62.76	18	61.92	61.90	-6.8	47,378	-0.01%
2023/07/04	5.3	61.07	0	0.00	61.30	5.3	47,089	0.01%
2023/07/03	2	61.05	4	61.00	61.40	-2	47,026	0.00%
2023/06/30	2	60.10	2	60.10	60.00	0	46,820	0.00%
2023/06/29	51	60.76	50	60.91	60.50	1	46,813	0.00%
2023/06/28	25	60.85	12	60.99	60.70	13	46,669	0.03%
2023/06/27	15.1	60.74	13	60.03	59.30	2.1	46,754	0.00%
2023/06/26	32.3	61.99	9	61.81	60.70	23.3	47,177	0.05%
2023/06/21	47	65.63	66	64.55	63.40	-19	46,949	-0.04%
2023/06/20	124.5	64.32	135.9	64.68	65.00	-11.4	45,875	-0.02%	大買/大賣/
2023/06/19	14	61.96	58.1	62.97	63.90	-44.1	43,882	-0.10%
2023/06/16	21	57.80	41.5	58.01	58.10	-20.5	42,910	-0.05%
2023/06/15	18.3	55.48	23	56.08	57.30	-4.7	42,614	-0.01%
2023/06/14	5	56.24	6	56.97	56.00	-1	42,368	0.00%
2023/06/13	7	56.63	10	56.72	56.60	-3	42,460	-0.01%
2023/06/12	10	57.29	3	57.13	56.50	7	42,670	0.02%
2023/06/09	14	58.06	18	57.61	57.50	-4	42,840	-0.01%
2023/06/08	24	57.59	38.5	57.99	57.70	-14.5	43,055	-0.03%
2023/06/07	26	57.42	27	57.31	57.50	-1	42,805	0.00%
2023/06/06	17	57.60	16	56.62	56.40	1	43,073	0.00%
2023/06/05	55	57.32	19	57.49	57.30	36	43,876	0.08%
2023/06/02	9	56.44	20	56.32	56.30	-11	43,546	-0.03%
2023/06/01	3	54.97	1	55.60	55.30	2	43,401	0.00%
2023/05/30	14	55.38	3	54.80	54.80	11	43,459	0.03%
2023/05/29	8.6	55.40	14	56.17	55.80	-5.4	43,343	-0.01%
2023/05/26	14	55.18	0	0.00	54.80	14	43,222	0.03%
2023/05/25	6	56.22	1.2	55.82	56.00	4.8	43,100	0.01%
2023/05/24	23	57.42	41	57.85	56.70	-18	43,064	-0.04%
2023/05/23	19	56.65	10	56.87	56.70	9	42,899	0.02%
2023/05/22	37	56.55	34.4	56.42	56.90	2.6	42,593	0.01%
2023/05/19	17	54.67	33	54.73	54.20	-16	42,282	-0.04%
2023/05/18	0	0.00	5	55.10	54.50	-5	42,021	-0.01%
2023/05/17	3.5	55.62	37	55.38	55.00	-33.5	41,789	-0.08%
2023/05/16	2.2	53.70	23.4	53.71	53.70	-21.2	41,378	-0.05%
2023/05/15	2	53.70	2	53.80	53.70	0	41,725	0.00%
2023/05/12	44	54.48	40.2	53.59	54.40	3.8	43,241	0.01%
2023/05/11	82	54.48	70	53.66	54.00	12	43,592	0.03%
2023/05/10	60	55.35	62	55.06	55.30	-2	43,073	0.00%
2023/05/09	57	54.97	59.1	55.31	54.50	-2.1	42,634	0.00%
2023/05/08	32	56.93	38.9	56.94	56.60	-6.9	42,096	-0.02%
2023/05/05	47	56.46	34	57.60	56.40	13	41,801	0.03%
2023/05/04	66	58.22	64	57.80	57.60	2	41,148	0.00%
2023/05/03	47	58.43	69	58.82	58.70	-22	40,545	-0.05%
2023/05/02	28.1	58.76	32	57.66	57.40	-4	39,311	-0.01%
2023/04/28	73	58.44	70.3	58.52	58.00	2.7	38,504	0.01%
2023/04/27	78.3	57.56	76	56.98	57.50	2.3	36,822	0.01%
2023/04/26	39	55.68	54	55.80	55.90	-15	35,055	-0.04%
2023/04/25	66	57.04	67	56.97	56.40	-1	34,075	0.00%
2023/04/24	54	55.51	64.1	56.00	57.50	-10.1	31,803	-0.03%
2023/04/21	57	53.42	67	54.23	54.70	-10	30,689	-0.03%
2023/04/20	96	54.62	94	54.72	54.40	2	29,705	0.01%
2023/04/19	63	56.05	49.3	56.51	56.60	13.7	28,932	0.05%
2023/04/18	85.5	56.92	66	56.08	55.90	19.5	28,155	0.07%
2023/04/17	72.2	56.40	103.6	57.37	58.00	-31.4	26,225	-0.12%	大賣/
2023/04/14	107.1	54.66	71.1	54.14	54.20	36	23,870	0.15%	大買/
2023/04/13	51	51.87	109.1	52.31	52.90	-58.1	21,249	-0.27%	大賣/
2023/04/12	20	47.03	224	47.25	48.15	-204	20,124	-1.01%	大賣/鉅額交易
2023/04/11	4.1	44.38	20	44.53	43.80	-15.9	18,629	-0.09%
2023/04/10	2	43.60	7	43.97	44.30	-5	18,055	-0.03%
2023/04/07	1.5	42.47	1	42.65	42.40	0.5	17,575	0.00%
2023/04/06	20	42.16	5	42.10	42.00	15	17,668	0.08%
2023/03/31	0.2	41.75	0.3	41.90	41.65	-0.1	17,716	0.00%
2023/03/29	2.1	41.57	1	41.75	41.55	1.1	17,597	0.01%
2023/03/28	10.1	41.87	6	41.48	41.20	4.1	17,588	0.02%
2023/03/27	37.1	43.63	44	43.34	43.20	-7	17,093	-0.04%
2023/03/24	10.1	42.19	17	42.04	42.45	-7	16,439	-0.04%
2023/03/23	25.4	41.73	18	41.53	41.75	7.4	16,380	0.05%
2023/03/22	2.2	40.81	0	0.00	40.85	2.2	16,148	0.01%
2023/03/21	2	41.18	1.9	41.17	41.00	0.1	16,101	0.00%
2023/03/20	3	41.08	4.1	41.01	41.00	-1.1	16,040	-0.01%
2023/03/17	1.2	40.27	0	0.00	40.25	1.2	16,072	0.01%
2023/03/16	0	0.00	2.6	40.23	40.20	-2.6	16,215	-0.02%
2023/03/15	15.6	40.79	63	40.93	41.00	-47.4	16,594	-0.29%
2023/03/14	14	39.54	15	40.08	39.85	-1	16,663	-0.01%
2023/03/13	24.1	38.89	9	39.23	38.95	15.1	17,010	0.09%
2023/03/10	12.1	41.39	3	41.30	40.90	9.1	17,105	0.05%
2023/03/09	11	41.43	24.4	41.82	42.05	-13.4	17,023	-0.08%
2023/03/08	126	41.13	127	40.94	41.00	-1	16,777	-0.01%	大買/大賣/
2023/03/07	59.5	39.06	59	38.85	39.40	0.5	16,726	0.00%
2023/03/06	66.2	38.72	55.1	39.03	38.65	11.1	16,633	0.07%
2023/03/03	9	38.76	1	38.25	38.40	8	16,513	0.05%
2023/03/02	7.4	37.69	0	0.00	37.85	7.4	16,435	0.05%
2023/03/01	3.2	37.95	2	38.10	38.00	1.2	16,423	0.01%
2023/02/24	2	38.48	0	0.00	38.50	2	16,568	0.01%
2023/02/23	0.1	38.90	4	38.90	39.20	-3.9	16,400	-0.02%
2023/02/22	1	39.20	4	38.99	39.20	-3	16,303	-0.02%
2023/02/21	9	39.31	3	39.50	38.80	6	16,229	0.04%
2023/02/20	7	38.87	0.6	38.90	38.80	6.4	15,930	0.04%
2023/02/17	11.5	38.48	6	38.79	38.50	5.5	15,735	0.03%
2023/02/16	0	0.00	2	38.05	38.00	-2	15,357	-0.01%
2023/02/14	3	37.27	1	37.15	37.60	2	15,097	0.01%
2023/02/13	1	37.60	2	37.28	37.65	-1	15,039	-0.01%
2023/02/10	10	38.78	56	39.08	37.95	-46	14,717	-0.31%
2023/02/09	2	37.23	53	36.77	37.35	-51	13,007	-0.39%
2023/02/08	0	0.00	2	36.00	35.90	-2	12,322	-0.02%
2023/02/06	5	35.40	2	35.50	35.50	3	12,254	0.02%
2023/02/03	0	0.00	1	34.70	34.95	-1	12,155	-0.01%
2023/02/01	0	0.00	1	34.90	34.55	-1	11,897	-0.01%
2023/01/31	0	0.00	1	34.60	34.60	-1	11,785	-0.01%
2023/01/30	2	34.10	0	0.00	34.10	2	11,767	0.02%
2023/01/16	5	34.25	0	0.00	34.40	5	11,809	0.04%
2023/01/13	0	0.00	4	34.70	34.70	-4	11,871	-0.03%
2023/01/12	33	34.91	30	35.22	34.85	3	11,970	0.03%
2023/01/11	27	35.05	27	35.15	35.05	0	11,993	0.00%
2023/01/10	7	35.00	7	35.20	34.80	0	11,948	0.00%
2023/01/09	31	35.08	30	35.07	34.95	1	11,937	0.01%
2023/01/06	36	35.27	31	35.39	35.25	5	11,951	0.04%
2023/01/05	11	35.80	11	35.62	35.25	0	12,024	0.00%
2023/01/04	3	35.10	1.1	35.44	35.45	1.9	11,953	0.02%
2023/01/03	34	35.20	32.4	35.43	35.40	1.6	11,892	0.01%
2022/12/30	30.5	35.84	47	35.92	35.75	-16.5	11,774	-0.14%
2022/12/29	51	35.12	50	35.08	35.10	1	11,294	0.01%
2022/12/28	21	35.10	21	35.53	35.10	0	11,223	0.00%
2022/12/27	51	35.33	50	35.28	35.00	1	11,126	0.01%
2022/12/26	31	35.50	26	35.58	35.25	5	11,028	0.05%
2022/12/23	52	34.75	51	34.12	34.55	1	10,789	0.01%
2022/12/22	38	33.62	30	33.52	33.50	8	10,626	0.08%
2022/12/21	33	33.55	30	33.65	33.25	3	10,653	0.03%
2022/12/20	51	34.02	40	34.50	33.30	11	10,740	0.10%
2022/12/19	22	34.45	27	34.85	34.40	-5	10,836	-0.05%
2022/12/16	51	35.10	31	35.09	34.95	20	10,808	0.19%
2022/12/15	54	35.30	55	35.57	35.95	-1	10,663	-0.01%
2022/12/14	40	34.56	40	34.83	35.00	0	10,373	0.00%
2022/12/13	31	34.51	30	34.88	34.35	1	10,265	0.01%
2022/12/12	41	35.18	40	34.88	34.85	1	10,170	0.01%
2022/12/09	67	35.29	72	35.13	34.85	-5	10,069	-0.05%
2022/12/08	52	35.62	38	35.68	35.20	14	9,939	0.14%
2022/12/07	79	35.60	77	35.47	35.85	2	9,652	0.02%
2022/12/06	54	35.82	55	35.65	35.60	-1	9,049	-0.01%
2022/12/05	27	35.82	35	36.30	36.25	-8	8,693	-0.09%
2022/12/02	28	34.24	31.1	34.86	34.80	-3.1	7,945	-0.04%
2022/12/01	9	33.16	3	33.25	33.10	6	7,385	0.08%
2022/11/30	12	33.41	0	0.00	33.40	12	7,203	0.17%
2022/11/29	8	32.85	35.3	33.66	33.90	-27.3	6,738	-0.40%
2022/11/28	6	31.50	1	32.00	31.90	5	5,674	0.09%
2022/11/25	11	31.50	2	31.58	31.40	9	5,575	0.16%
2022/11/24	5	31.36	1	31.20	31.40	4	5,571	0.07%
2022/11/23	29	31.66	20.5	31.89	31.55	8.5	5,518	0.15%
2022/11/22	5.5	31.78	4	31.76	31.55	1.5	5,426	0.03%
2022/11/18	1	30.80	17	31.02	31.05	-16	5,115	-0.31%
2022/11/17	23	30.58	1	30.60	30.60	22	5,066	0.43%
2022/11/16	1	31.70	0	0.00	31.05	1	4,972	0.02%
2022/11/15	30	30.87	22	31.00	30.95	8	4,857	0.16%
2022/11/14	0.1	31.05	5	31.16	31.15	-4.9	4,831	-0.10%
2022/11/11	2.1	31.08	6	31.35	30.90	-3.9	4,846	-0.08%
2022/11/09	7.1	31.14	0	0.00	31.05	7.1	5,034	0.14%
2022/11/08	16	31.70	0	0.00	31.60	16	4,958	0.32%
2022/11/04	1	32.70	0	0.00	32.65	1	4,807	0.02%
2022/11/03	0	0.00	1	33.25	33.10	-1	4,848	-0.02%
2022/11/02	0	0.00	16	32.54	32.45	-16	4,956	-0.32%
2022/11/01	0	0.00	2	31.85	31.80	-2	5,247	-0.04%
2022/10/31	5	31.40	26	31.30	31.35	-21	5,441	-0.39%
2022/10/28	1	30.70	0	0.00	30.60	1	5,701	0.02%
2022/10/25	31	31.59	5	31.40	31.35	26	7,599	0.34%
2022/10/24	0	0.00	3	32.37	32.30	-3	7,643	-0.04%
2022/10/21	0	0.00	3	31.70	31.60	-3	7,662	-0.04%
2022/10/20	38	30.33	0	0.00	30.25	38	7,750	0.49%
2022/10/19	10	31.05	0	0.00	31.15	10	7,706	0.13%
2022/10/18	8	31.39	0	0.00	31.30	8	7,721	0.10%
2022/10/17	0	0.00	2	31.83	31.80	-2	7,877	-0.03%
2022/10/14	5	31.44	2	31.88	31.45	3	8,017	0.04%
2022/10/13	45	31.30	0	0.00	31.15	45	8,057	0.56%
2022/10/12	3	33.00	0	0.00	32.90	3	8,015	0.04%
2022/10/11	8	33.50	1	33.55	33.55	7	8,125	0.09%
2022/10/07	7	33.63	1	33.35	33.45	6	8,286	0.07%
2022/09/29	0	0.00	1	34.40	34.00	-1	10,071	-0.01%
2022/09/28	3	34.03	0	0.00	33.70	3	10,280	0.03%
2022/09/27	4	34.35	0	0.00	34.15	4	10,620	0.04%
2022/09/26	1	36.80	3	36.17	35.55	-2	10,875	-0.02%
2022/09/22	0	0.00	1	36.00	35.95	-1	11,423	-0.01%
2022/09/21	2	35.55	0	0.00	35.55	2	11,592	0.02%
2022/09/19	2	35.75	0	0.00	35.60	2	11,793	0.02%
2022/09/15	0	0.00	2	37.50	36.55	-2	12,241	-0.02%
2022/09/13	3	36.72	6.5	36.64	36.70	-3.5	13,391	-0.03%
2022/09/12	32.5	36.78	0.1	36.75	36.80	32.4	15,449	0.21%
2022/09/07	3	35.95	0	0.00	35.75	3	17,074	0.02%
2022/09/06	1	35.90	0	0.00	35.60	1	17,122	0.01%
2022/09/05	0	0.00	6	35.42	35.35	-6	17,077	-0.04%
2022/09/01	0	0.00	2	35.35	35.25	-2	17,091	-0.01%
2022/08/30	5	35.10	0	0.00	35.15	5	17,109	0.03%
2022/08/29	5	35.25	0	0.00	35.00	5	17,110	0.03%
2022/08/23	10	35.85	27	35.88	35.90	-17	17,266	-0.10%
2022/08/22	5	35.20	0	0.00	35.20	5	17,223	0.03%
2022/08/19	0	0.00	1	35.05	35.10	-1	17,273	-0.01%
2022/08/18	9	35.21	0	0.00	35.40	9	17,291	0.05%
2022/08/17	5	35.06	0	0.00	35.05	5	17,429	0.03%
2022/08/15	9	36.84	9	36.95	36.90	0	17,493	0.00%
2022/08/12	4	37.24	4.1	37.05	37.00	-0.1	17,579	0.00%
2022/08/11	10	37.13	9	36.90	36.80	1	17,572	0.01%
2022/08/10	1	36.95	1	36.95	36.75	0	17,554	0.00%
2022/08/09	10	37.19	13	37.14	37.15	-3	17,517	-0.02%
2022/08/08	22	37.29	23	37.48	37.00	-1	17,402	-0.01%
2022/08/05	12	36.00	9	36.00	35.95	3	17,068	0.02%
2022/08/04	5	36.13	5	36.20	36.00	0	16,971	0.00%
2022/08/03	17	37.10	14	37.06	37.10	3	16,796	0.02%
2022/08/02	3	37.70	21.6	37.96	38.20	-18.6	16,240	-0.11%
2022/08/01	4	36.50	32	37.19	37.35	-28	15,602	-0.18%
2022/07/29	1	35.85	2	35.90	35.90	-1	15,172	-0.01%
2022/07/28	5	35.70	2	36.00	35.25	3	15,100	0.02%
2022/07/27	4	35.56	9	35.84	35.90	-5	15,046	-0.03%
2022/07/26	1	35.20	0	0.00	35.20	1	14,971	0.01%
2022/07/25	1	35.25	7	35.21	34.95	-6	14,971	-0.04%
2022/07/22	2	35.08	5	35.03	35.00	-3	14,970	-0.02%
2022/07/21	2	34.93	20	34.32	34.70	-18	14,968	-0.12%
2022/07/20	7	35.56	6	35.33	35.35	1	15,124	0.01%
2022/07/19	1	34.80	1	35.00	35.00	0	15,270	0.00%
2022/07/18	1	35.00	2	35.00	35.00	-1	15,522	-0.01%
2022/07/15	9	34.92	5	35.02	35.10	4	15,567	0.03%
2022/07/14	7	35.95	8	36.04	35.85	-1	15,585	-0.01%
2022/07/13	9	35.99	20	35.79	36.05	-11	15,513	-0.07%
2022/07/12	5	34.36	10	34.15	34.25	-5	15,255	-0.03%
2022/07/11	1	34.20	8	34.23	34.35	-7	15,535	-0.05%
2022/07/08	8	34.25	2	32.73	32.75	6	15,691	0.04%
2022/07/07	1	34.10	5	33.45	33.40	-4	15,583	-0.03%
2022/07/06	1	34.20	3	34.18	33.85	-2	15,517	-0.01%
2022/07/05	3	34.52	1	34.70	34.70	2	15,350	0.01%
2022/07/01	16	33.84	21	33.39	32.55	-5	14,518	-0.03%
2022/06/30	15	32.60	11	32.55	32.35	4	13,940	0.03%
2022/06/29	0	0.00	4	32.93	32.20	-4	13,691	-0.03%
2022/06/28	1	32.20	1	32.60	32.15	0	13,485	0.00%
2022/06/24	6	31.30	0	0.00	31.75	6	13,262	0.05%
2022/06/23	7	31.50	10	32.05	31.15	-3	13,081	-0.02%
2022/06/22	20	31.86	18	31.76	31.35	2	12,740	0.02%
2022/06/21	65	33.90	59	34.26	34.40	6	12,182	0.05%
2022/06/20	93	37.09	80.2	38.25	34.40	12.8	11,440	0.11%
2022/06/17	12	36.18	54	36.55	38.20	-42	9,329	-0.45%
2022/06/16	14	35.53	36	35.15	34.75	-22	8,190	-0.27%
2022/06/14	2	33.45	2	33.20	33.45	0	7,473	0.00%
2022/06/13	0	0.00	9	33.50	33.45	-9	7,447	-0.12%
2022/06/10	0	0.00	4	33.46	33.45	-4	7,403	-0.05%
2022/06/09	1	34.10	1	33.80	33.95	0	7,389	0.00%
2022/06/08	1	34.00	21	33.98	34.05	-20	7,334	-0.27%
2022/06/07	0	0.00	1	33.45	33.60	-1	7,289	-0.01%
2022/06/06	11	33.25	0	0.00	32.95	11	7,260	0.15%
2022/06/01	3	34.63	7	34.52	33.90	-4	7,222	-0.06%
2022/05/31	0	0.00	5	34.55	34.10	-5	7,105	-0.07%
2022/05/30	3	33.98	12	34.18	34.20	-9	7,023	-0.13%
2022/05/27	4	34.06	2	33.55	33.50	2	6,976	0.03%
2022/05/26	2	34.15	3	34.17	33.95	-1	6,926	-0.01%
2022/05/25	4	34.38	6	34.32	33.85	-2	6,836	-0.03%
2022/05/24	0	0.00	6	34.19	34.00	-6	6,625	-0.09%
2022/05/23	2	34.03	18	33.94	33.75	-16	6,483	-0.25%
2022/05/20	6	33.42	5	33.52	33.30	1	6,281	0.02%
2022/05/19	40	32.60	0	0.00	32.45	40	6,117	0.65%
2022/05/18	20	32.70	0	0.00	32.80	20	6,131	0.33%
2022/05/17	1	32.65	0	0.00	32.50	1	6,135	0.02%
2022/05/16	10	31.75	10	31.90	31.95	0	6,090	0.00%
2022/05/11	5	33.15	0	0.00	32.90	5	5,844	0.09%
2022/05/10	0	0.00	0	32.85	33.60	0	5,743	0.00%
2022/05/09	0	0.00	1	33.50	32.55	-1	5,606	-0.02%
2022/05/05	0.7	32.85	5	32.65	32.50	-4.3	5,378	-0.08%
2022/05/04	0	0.00	1	32.60	32.25	-1	5,328	-0.02%
2022/04/28	1	33.40	6	33.10	33.20	-5	5,071	-0.10%
2022/04/27	5	33.00	1	33.25	33.25	4	4,986	0.08%
2022/04/26	8	34.59	4	34.00	34.20	4	4,794	0.08%
2022/04/25	9	34.39	0	0.00	34.20	9	4,451	0.20%
2022/04/22	3	34.03	7	34.06	34.70	-4	4,162	-0.10%
2022/04/21	0	0.00	2	32.88	32.80	-2	3,836	-0.05%
2022/04/20	2	34.03	3	34.28	33.80	-1	3,651	-0.03%
2022/04/19	23	33.20	6	33.62	34.00	17	3,416	0.50%
2022/04/18	20	34.00	26	33.95	33.50	-6	3,197	-0.19%
2022/04/15	1	34.00	26	33.01	33.75	-25	2,960	-0.85%
2022/04/14	29	32.37	55	31.78	32.30	-26	2,484	-1.05%
2022/04/13	4	30.86	11	31.05	30.85	-7	2,029	-0.34%
2022/04/12	0	0.00	31	30.37	30.70	-31	1,866	-1.66%
2022/04/08	0	0.00	155	29.37	29.30	-155	1,654	-9.37%	大賣/鉅額交易
2022/03/31	0	0.00	1	29.40	29.35	-1	1,747	-0.06%
2022/03/25	1	29.55	0.1	29.90	29.60	0.9	1,759	0.05%
2022/03/24	0	0.00	1	29.75	29.70	-1	1,762	-0.06%
2022/03/09	0	0.00	50	29.13	29.25	-50	1,821	-2.74%
2022/03/03	0	0.00	50	29.95	29.95	-50	1,782	-2.81%
2022/03/02	0	0.00	103	30.08	30.15	-103	1,816	-5.67%	大賣/鉅額交易
2022/02/21	0	0.00	5	30.20	30.05	-5	1,957	-0.26%
2022/02/18	0	0.00	55	30.18	30.15	-55	2,008	-2.74%
2022/02/17	0	0.00	7	29.92	29.95	-7	2,144	-0.33%
2022/02/11	2	29.60	0	0.00	29.60	2	2,141	0.09%
2022/01/25	15	29.00	0	0.00	29.05	15	2,263	0.66%
2022/01/20	0	0.00	11	29.69	29.80	-11	2,224	-0.49%
2022/01/19	2	29.60	0	0.00	29.70	2	2,234	0.09%
2022/01/17	2	29.60	0	0.00	29.70	2	2,239	0.09%
2022/01/14	2	29.90	0	0.00	29.80	2	2,257	0.09%
2022/01/13	2	29.85	0	0.00	30.15	2	2,254	0.09%
2022/01/11	0	0.00	40	30.00	29.95	-40	2,228	-1.80%
2022/01/10	16	30.67	50	30.65	30.40	-34	2,201	-1.54%
2022/01/07	0	0.00	18	30.19	29.95	-18	2,108	-0.85%
2022/01/06	0	0.00	10	30.00	29.65	-10	2,037	-0.49%
2022/01/03	0	0.00	11	29.25	29.30	-11	1,983	-0.55%
2021/12/29	0	0.00	20	29.50	29.60	-20	1,970	-1.01%
2021/12/27	0	0.00	10	29.80	29.70	-10	1,915	-0.52%
2021/12/24	1	29.35	1	29.40	29.40	0	1,908	0.00%
2021/12/23	0	0.00	1	29.45	29.35	-1	1,926	-0.05%
2021/12/20	13	28.99	0	0.00	29.00	13	1,922	0.68%
2021/12/16	0	0.00	3	29.02	29.10	-3	1,939	-0.15%
2021/12/14	1	29.05	0	0.00	29.00	1	1,973	0.05%
2021/12/07	2	29.95	0	0.00	29.95	2	2,038	0.10%
2021/12/02	1	29.20	0	0.00	29.05	1	2,084	0.05%
2021/11/30	0	0.00	2	29.45	29.00	-2	2,148	-0.09%
2021/11/29	0	0.00	0.3	29.15	29.20	-0.3	2,151	-0.02%
2021/11/26	1	29.90	0	0.00	29.80	1	2,116	0.05%
2021/11/25	0	0.00	1	30.50	30.40	-1	2,090	-0.05%
2021/11/24	3	30.60	3	30.45	30.55	0	2,070	0.00%
2021/11/22	0	0.00	2	30.25	30.40	-2	1,998	-0.10%
2021/11/19	0	0.00	11	30.23	30.25	-11	1,969	-0.56%
2021/11/18	30	30.20	4	30.35	30.35	26	1,928	1.35%
2021/11/17	3	29.98	2	30.00	30.00	1	1,854	0.05%
2021/11/16	9.3	29.84	8	30.14	29.80	1.3	1,794	0.07%
2021/11/09	0	0.00	2	29.28	29.35	-2	1,728	-0.12%
2021/11/04	0	0.00	1	28.85	28.80	-1	1,755	-0.06%
2021/11/02	1	28.80	0	0.00	28.75	1	1,772	0.06%
2021/10/27	0	0.00	1	28.05	28.25	-1	2,126	-0.05%
2021/10/22	30	27.97	0	0.00	27.95	30	2,200	1.36%
2021/10/21	27	28.15	0	0.00	28.15	27	2,230	1.21%
2021/10/07	0	0.00	1	28.35	28.40	-1	2,513	-0.04%
2021/10/01	2	28.35	0	0.00	28.15	2	2,552	0.08%
2021/09/28	1	28.20	0	0.00	28.20	1	2,560	0.04%
2021/09/23	0	0.00	1	28.40	28.35	-1	2,616	-0.04%
2021/09/14	0	0.00	2	28.00	27.95	-2	3,017	-0.07%
2021/09/10	2	27.50	0	0.00	27.55	2	3,380	0.06%
2021/09/09	7	27.30	0	0.00	27.30	7	3,434	0.20%
2021/09/08	1	27.50	0	0.00	27.40	1	3,401	0.03%
2021/09/06	20	28.40	0	0.00	28.10	20	3,378	0.59%
2021/09/03	2	28.68	1	28.65	28.65	1	3,337	0.03%
2021/09/02	10	28.85	0	0.00	28.90	10	3,334	0.30%
2021/08/25	0	0.00	1	29.10	29.15	-1	3,738	-0.03%
2021/08/24	1	29.30	0	0.00	29.30	1	3,733	0.03%
2021/08/20	1	28.90	0	0.00	28.90	1	3,751	0.03%
2021/08/18	1	28.85	1	28.75	29.45	0	3,722	0.00%
2021/08/16	4	30.15	0	0.00	29.45	4	3,687	0.11%
2021/08/13	3	30.33	0	0.00	30.20	3	3,583	0.08%
2021/08/11	1	29.90	0	0.00	29.95	1	3,535	0.03%
2021/08/05	0	0.00	1	29.60	29.70	-1	3,543	-0.03%
2021/08/04	0	0.00	1	29.90	29.85	-1	3,632	-0.03%
2021/08/03	1	30.85	0	0.00	30.50	1	3,618	0.03%
2021/08/02	1	30.60	11	30.62	30.90	-10	3,548	-0.28%
2021/07/30	1	29.90	0	0.00	29.80	1	3,339	0.03%
2021/07/29	0	0.00	19	30.05	30.00	-19	3,343	-0.57%
2021/07/28	3	29.73	4	29.69	29.80	-1	3,342	-0.03%
2021/07/27	4	29.94	2	29.90	30.00	2	3,385	0.06%
2021/07/26	4	29.86	3	29.95	29.85	1	3,374	0.03%
2021/07/23	0	0.00	6	29.50	29.55	-6	3,343	-0.18%
2021/07/21	1	28.65	0	0.00	28.65	1	3,365	0.03%
2021/07/20	0	0.00	5	29.00	28.80	-5	3,422	-0.15%
2021/07/19	0	0.00	2	29.05	29.25	-2	3,503	-0.06%
2021/07/16	1	29.05	0	0.00	29.10	1	3,742	0.03%
2021/07/15	20	28.50	0	0.00	28.65	20	3,764	0.53%
2021/07/14	1	28.50	0	0.00	28.65	1	3,870	0.03%
2021/07/13	0	0.00	1	28.75	28.55	-1	4,110	-0.02%
2021/07/12	1	28.70	0	0.00	28.80	1	4,147	0.02%
2021/07/08	5	28.80	1	28.85	28.85	4	4,279	0.09%
2021/07/07	0	0.00	15	29.07	28.85	-15	4,283	-0.35%
2021/07/06	0	0.00	3	29.08	29.00	-3	4,282	-0.07%
2021/07/02	1	28.90	0	0.00	28.90	1	4,283	0.02%
2021/06/30	2	29.15	0	0.00	29.15	2	4,275	0.05%
2021/06/28	5	30.40	10	30.30	29.65	-5	4,246	-0.12%
2021/06/24	0	0.00	2.3	29.69	29.75	-2.3	4,006	-0.06%
2021/06/23	2	29.75	2	30.30	29.70	0	3,958	0.00%
2021/06/22	0	0.00	11	30.00	29.85	-11	3,860	-0.28%
2021/06/21	1	29.75	12	29.70	29.55	-11	3,570	-0.31%
2021/06/17	0	0.00	3	28.80	28.85	-3	3,433	-0.09%
2021/06/16	0	0.00	3	28.80	28.50	-3	3,456	-0.09%
2021/06/09	0	0.00	2	29.20	29.20	-2	3,429	-0.06%
2021/06/07	10	28.50	2	28.60	29.00	8	3,438	0.23%
2021/06/04	17	29.57	10	29.28	29.30	7	3,439	0.20%
2021/06/03	8	29.83	35	29.52	29.90	-27	3,338	-0.81%
2021/05/28	0	0.00	50	27.68	27.65	-50	3,238	-1.54%
2021/05/25	7	27.47	0	0.00	27.45	7	3,897	0.18%
2021/05/24	5	26.85	0	0.00	27.40	5	3,920	0.13%
2021/05/21	36	26.91	0	0.00	26.90	36	3,944	0.91%
2021/05/19	0	0.00	2	26.83	26.85	-2	3,980	-0.05%
2021/05/18	1	26.30	0	0.00	26.85	1	3,980	0.03%
2021/05/17	28	25.55	10	25.50	25.60	18	3,973	0.45%
2021/05/14	6	26.50	0	0.00	26.60	6	3,929	0.15%
2021/05/13	41	26.05	0	0.00	26.35	41	3,904	1.05%
2021/05/12	10	26.53	22	26.34	26.50	-12	3,863	-0.31%
2021/05/11	13	28.30	0	0.00	28.00	13	3,754	0.35%
2021/05/10	2	28.60	1	28.70	28.70	1	3,714	0.03%
2021/05/06	2	28.30	0	0.00	28.40	2	3,709	0.05%
2021/05/05	5	28.50	0	0.00	28.40	5	3,687	0.14%
2021/05/04	3	28.53	10	28.31	28.50	-7	3,672	-0.19%
2021/04/29	1	30.00	2	30.13	30.05	-1	3,610	-0.03%
2021/04/28	0	0.00	6	30.02	30.00	-6	3,573	-0.17%
2021/04/27	2	30.30	0	0.00	30.30	2	3,541	0.06%
2021/04/26	3	30.80	9	30.50	30.75	-6	3,499	-0.17%
2021/04/23	1	30.80	33	30.85	30.70	-32	3,442	-0.93%
2021/04/22	85	31.18	5	31.39	30.50	80	3,378	2.37%
2021/04/21	0	0.00	5.2	30.25	30.30	-5.2	3,153	-0.16%
2021/04/20	13	31.05	14	31.04	30.45	-1	3,118	-0.03%
2021/04/19	66	30.49	0	0.00	31.10	66	3,048	2.17%
2021/04/16	10	29.70	2	29.60	29.75	8	2,815	0.28%
2021/04/15	2	29.58	12	29.60	29.55	-10	2,786	-0.36%
2021/04/14	3	29.10	2	29.00	29.20	1	2,739	0.04%
2021/04/13	5	28.75	5	28.75	28.75	0	2,694	0.00%
2021/04/12	10	28.80	0	0.00	28.80	10	2,694	0.37%
2021/04/08	1	28.95	2	28.93	29.00	-1	2,760	-0.04%
2021/04/07	2	29.05	0	0.00	29.05	2	2,756	0.07%
2021/04/06	5	28.85	0	0.00	28.95	5	2,763	0.18%
2021/03/31	0	0.00	2	28.85	28.85	-2	2,749	-0.07%
2021/03/30	0	0.00	1	29.05	29.05	-1	2,743	-0.04%
2021/03/25	0	0.00	1	29.15	29.20	-1	2,842	-0.04%
2021/03/24	1	29.25	0	0.00	29.35	1	2,894	0.03%
2021/03/19	2	28.95	1	29.10	29.05	1	2,901	0.03%
2021/03/16	1	29.35	1	29.55	29.30	0	2,877	0.00%
2021/03/15	1	29.50	0	0.00	29.50	1	2,873	0.03%
2021/03/12	12	29.10	3	29.05	29.10	9	2,869	0.31%
2021/03/11	1	29.25	1	29.25	29.30	0	2,870	0.00%
2021/03/10	1	29.40	0	0.00	29.35	1	2,877	0.03%
2021/03/09	10	29.80	7	29.86	29.75	3	2,850	0.11%
2021/03/08	3	30.20	3.9	30.04	29.95	-0.9	2,837	-0.03%
2021/03/05	0	0.00	1	29.90	29.75	-1	2,814	-0.04%
2021/03/04	1	29.70	0	0.00	30.00	1	2,795	0.04%
2021/03/03	0	0.00	6	29.75	29.70	-6	2,756	-0.22%
2021/03/02	2	30.00	1	30.20	29.70	1	2,725	0.04%
2021/02/26	1	29.90	15	30.21	30.30	-14	2,564	-0.55%
2021/02/25	8	29.19	16	29.33	29.55	-8	2,295	-0.35%
2021/02/23	0	0.00	10	28.39	28.60	-10	2,105	-0.47%
2021/02/17	5	27.55	0	0.00	27.70	5	2,104	0.24%
2021/01/29	4	27.26	1	27.25	27.15	3	2,150	0.14%
2021/01/28	2	27.35	4.4	27.35	27.35	-2.4	2,133	-0.11%
2021/01/25	2	27.88	0	0.00	27.95	2	2,114	0.09%
2021/01/22	1	28.25	0	0.00	28.20	1	2,125	0.05%
2021/01/20	2	27.50	0	0.00	27.25	2	2,085	0.10%
2021/01/19	5	27.70	0	0.00	27.60	5	2,053	0.24%
2021/01/18	6	27.56	2	27.65	27.60	4	2,051	0.19%
2021/01/15	12	27.89	0	0.00	27.90	12	2,036	0.59%
2021/01/14	0	0.00	10	28.05	28.05	-10	2,011	-0.50%
2021/01/13	4	28.18	0	0.00	28.20	4	1,986	0.20%
2021/01/12	0	0.00	5	28.45	28.10	-5	1,963	-0.25%
2021/01/06	0	0.00	3	28.80	28.85	-3	1,869	-0.16%
2021/01/04	6	29.70	2	29.63	29.45	4	1,815	0.22%
2020/12/31	0	0.00	5	28.90	29.00	-5	1,728	-0.29%
2020/12/29	0	0.00	7	28.91	29.05	-7	1,703	-0.41%
2020/12/28	1	28.90	3	28.75	28.95	-2	1,684	-0.12%
2020/12/24	1	28.45	0	0.00	28.60	1	1,651	0.06%
2020/12/22	0	0.00	1	29.20	28.40	-1	1,671	-0.06%
2020/12/21	1	29.45	2	29.43	29.45	-1	1,672	-0.06%
2020/12/18	0	0.00	10	28.55	29.10	-10	1,601	-0.62%
2020/12/16	0	0.00	1	28.75	28.85	-1	1,580	-0.06%
2020/12/15	2	28.28	0	0.00	28.20	2	1,545	0.13%
2020/12/14	1	28.25	0	0.00	28.30	1	1,557	0.06%
2020/12/11	2	28.10	4	28.13	28.05	-2	1,567	-0.13%
2020/12/10	3	28.33	0	0.00	28.25	3	1,562	0.19%
2020/12/09	0	0.00	2	28.50	28.60	-2	1,578	-0.13%
2020/12/08	0	0.00	1	28.75	28.60	-1	1,590	-0.06%
2020/12/02	2	28.33	0	0.00	28.45	2	1,667	0.12%
2020/12/01	5	28.40	0	0.00	28.55	5	1,732	0.29%
2020/11/30	2	28.78	1.5	28.87	28.70	0.5	1,792	0.03%
2020/11/26	3	28.75	0	0.00	28.70	3	2,209	0.14%
2020/11/20	1	28.80	0	0.00	28.90	1	2,889	0.03%
2020/11/19	0	0.00	0.6	29.10	29.00	-0.6	2,900	-0.02%
2020/11/13	0	0.00	2	28.40	28.50	-2	3,042	-0.07%
2020/11/12	0	0.00	3	28.48	28.60	-3	3,061	-0.10%
2020/11/11	2	28.23	0	0.00	28.55	2	3,143	0.06%
2020/11/05	1	27.75	0	0.00	27.75	1	3,132	0.03%
2020/11/03	1	27.80	10	27.95	27.90	-9	3,197	-0.28%
2020/10/30	1	27.50	2	27.48	27.40	-1	3,214	-0.03%
2020/10/29	5	27.31	5	27.25	27.30	0	3,212	0.00%
2020/10/28	1	27.60	1	27.80	27.65	0	3,227	0.00%
2020/10/27	10	27.75	0	0.00	27.80	10	3,225	0.31%
2020/10/26	3	27.80	0	0.00	27.75	3	3,234	0.09%
2020/10/23	4	27.85	0	0.00	27.85	4	3,230	0.12%
2020/10/22	1	27.90	0	0.00	27.95	1	3,257	0.03%
2020/10/21	1	28.00	0	0.00	28.05	1	3,295	0.03%
2020/10/19	2	27.90	0	0.00	28.15	2	3,311	0.06%
2020/10/16	1	28.10	0	0.00	28.10	1	3,313	0.03%
2020/10/15	51	28.10	0	0.00	28.05	51	3,327	1.53%
2020/10/13	1	28.20	5	28.15	28.20	-4	3,337	-0.12%
2020/10/08	51	28.60	0	0.00	28.80	51	3,373	1.51%
2020/10/05	0	0.00	2	28.65	28.65	-2	3,470	-0.06%
2020/09/29	1	28.35	0	0.00	28.50	1	3,601	0.03%
2020/09/28	2	28.55	0	0.00	28.40	2	3,633	0.06%
2020/09/25	3	27.90	11	27.95	28.00	-8	3,669	-0.22%
2020/09/24	5	28.33	0	0.00	28.05	5	3,668	0.14%
2020/09/23	5	29.17	0	0.00	29.00	5	3,634	0.14%
2020/09/22	5	29.29	0	0.00	29.30	5	3,629	0.14%
2020/09/21	3	29.92	0	0.00	29.80	3	3,627	0.08%
2020/09/18	0	0.00	1	29.90	29.80	-1	3,612	-0.03%
2020/09/17	0	0.00	1	29.70	29.55	-1	3,641	-0.03%
2020/09/15	0	0.00	1	29.40	29.55	-1	3,759	-0.03%
2020/09/14	3	29.42	1	29.35	29.40	2	3,766	0.05%
2020/09/11	1	29.90	0	0.00	29.70	1	3,746	0.03%
2020/09/10	1	29.85	0	0.00	29.85	1	3,733	0.03%
2020/09/09	0	0.00	1	29.90	30.00	-1	3,708	-0.03%
2020/09/08	100	30.30	0	0.00	30.25	100	3,685	2.71%
2020/09/07	0	0.00	1	30.30	30.40	-1	3,680	-0.03%
2020/09/04	0	0.00	0	30.40	30.25	0	3,677	0.00%
2020/09/03	0	0.00	5	31.00	30.65	-5	3,632	-0.14%
2020/09/02	1	30.55	12	30.55	30.85	-11	3,597	-0.31%
2020/09/01	115	32.06	67	31.33	31.20	48	3,539	1.36%	大買/
2020/08/31	30	31.43	47	31.90	32.00	-17	3,278	-0.52%
2020/08/28	0	0.00	10	29.10	29.10	-10	2,640	-0.38%
2020/08/27	1	28.50	0	0.00	28.70	1	2,584	0.04%
2020/08/26	1	28.65	0	0.00	28.70	1	2,581	0.04%
2020/08/21	2	28.00	0	0.00	28.05	2	2,607	0.08%
2020/08/20	7	27.78	13	27.83	27.75	-6	2,621	-0.23%
2020/08/19	2	28.75	5	29.05	28.85	-3	2,558	-0.12%
2020/08/18	5	28.15	0	0.00	28.10	5	2,486	0.20%
2020/08/17	7	28.49	0	0.00	28.40	7	2,503	0.28%
2020/08/14	0	0.00	20	27.40	27.60	-20	2,506	-0.80%
2020/08/12	2	27.50	0	0.00	27.40	2	2,542	0.08%
2020/08/11	0	0.00	1	27.40	27.30	-1	2,533	-0.04%
2020/08/07	6	26.83	10	26.80	26.70	-4	2,500	-0.16%
2020/08/06	5	26.95	23	26.90	26.95	-18	2,485	-0.72%
2020/08/05	2	27.05	0	0.00	26.95	2	2,485	0.08%
2020/08/04	7	27.32	0	0.00	27.20	7	2,519	0.28%
2020/08/03	2	27.00	8	26.98	27.60	-6	2,528	-0.24%
2020/07/29	1	26.90	0	0.00	26.90	1	2,571	0.04%
2020/07/28	6	26.63	0	0.00	26.55	6	2,579	0.23%
2020/07/17	5	28.10	0	0.00	28.00	5	2,608	0.19%
2020/07/16	0	0.00	1	28.15	28.20	-1	2,620	-0.04%
2020/07/14	2	27.55	0	0.00	27.60	2	2,611	0.08%
2020/07/13	3	28.03	1	27.90	27.80	2	2,631	0.08%
2020/07/10	10	28.00	10	28.30	27.80	0	2,631	0.00%
2020/07/09	3	28.77	0	0.00	28.65	3	2,602	0.12%
2020/07/08	16	29.69	58	29.66	29.75	-42	2,560	-1.64%
2020/07/06	0	0.00	2	29.65	29.65	-2	2,490	-0.08%
2020/07/02	0	0.00	0.4	29.90	29.90	-0.4	2,469	-0.02%
2020/06/29	10	29.70	0	0.00	29.75	10	2,486	0.40%
2020/06/23	4	30.15	0	0.00	30.35	4	2,480	0.16%
2020/06/22	0	0.00	30	29.90	29.75	-30	2,427	-1.24%
2020/06/16	1	29.50	0	0.00	29.70	1	2,500	0.04%
2020/06/10	16	29.85	0	0.00	29.85	16	2,692	0.59%
2020/06/09	1	30.00	1	30.00	29.80	0	2,762	0.00%
2020/06/08	15	30.42	5	30.30	30.30	10	2,787	0.36%
2020/06/05	3	30.40	10	30.20	30.20	-7	2,759	-0.25%
2020/06/03	1	29.65	0	0.00	29.60	1	2,854	0.04%
2020/06/02	1	29.25	10	29.35	29.50	-9	2,856	-0.32%
2020/06/01	7	29.66	0	0.00	29.50	7	2,846	0.25%
2020/05/29	11	29.23	15	29.11	29.30	-4	2,836	-0.14%
2020/05/28	0	0.00	10	29.35	29.10	-10	2,835	-0.35%
2020/05/27	1	28.95	1.1	28.81	29.00	-0.1	2,813	0.00%
2020/05/26	3	28.60	0	0.00	28.65	3	2,840	0.11%
2020/05/25	0	0.00	3	28.45	28.45	-3	2,852	-0.11%
2020/05/22	2	28.60	1	28.50	28.55	1	2,906	0.03%
2020/05/21	0	0.00	7	29.01	29.05	-7	2,963	-0.24%
2020/05/15	3	27.45	0	0.00	27.40	3	2,887	0.10%
2020/05/11	1	27.60	0	0.00	27.70	1	2,942	0.03%
2020/05/08	10	27.95	8	28.05	27.95	2	2,915	0.07%
2020/05/07	2	28.15	0	0.00	28.05	2	2,921	0.07%
2020/04/30	0	0.00	11	28.56	28.70	-11	3,020	-0.36%
2020/04/29	2	28.00	10	28.05	28.05	-8	3,066	-0.26%
2020/04/24	1	26.75	23	26.75	26.90	-22	3,326	-0.66%
2020/04/23	0	0.00	10	26.85	26.85	-10	3,370	-0.30%
2020/04/22	0	0.00	5	26.70	26.90	-5	3,396	-0.15%
2020/04/17	0	0.00	10	27.85	27.75	-10	4,042	-0.25%
2020/04/16	16	27.67	0	0.00	27.65	16	4,198	0.38%
2020/04/15	7	28.57	25	28.28	28.40	-18	4,255	-0.42%
2020/04/14	2	27.70	0	0.00	28.10	2	4,358	0.05%
2020/04/10	2	27.70	0	0.00	27.70	2	4,619	0.04%
2020/04/07	2	26.83	0	0.00	26.85	2	5,648	0.04%
2020/04/06	2	26.38	0	0.00	26.35	2	5,799	0.03%
2020/03/31	1	26.70	0	0.00	26.65	1	5,923	0.02%
2020/03/27	8	26.92	0	0.00	26.65	8	6,254	0.13%
2020/03/25	5	26.62	0	0.00	26.50	5	6,557	0.08%
2020/03/19	2	26.00	5	26.20	26.50	-3	6,654	-0.05%
2020/03/17	3	26.35	0	0.00	26.95	3	6,497	0.05%
2020/03/16	1	27.70	0	0.00	27.45	1	6,435	0.02%
2020/03/13	5	27.25	3	27.20	27.65	2	6,381	0.03%
2020/03/12	21	28.83	1	28.90	28.80	20	6,274	0.32%
2020/03/11	0	0.00	2	29.90	29.55	-2	6,208	-0.03%
2020/03/10	11	29.24	2	29.10	29.45	9	6,207	0.14%
2020/03/09	2	30.00	2	30.35	29.70	0	6,162	0.00%
2020/03/06	5	30.95	0	0.00	30.90	5	6,071	0.08%
2020/03/05	5	31.20	6	31.25	31.15	-1	6,069	-0.02%
2020/03/03	2	31.13	0	0.00	31.15	2	6,058	0.03%
2020/03/02	5	31.20	2	31.05	31.00	3	6,044	0.05%
2020/02/27	2	31.30	0	0.00	31.35	2	5,990	0.03%
2020/02/25	0	0.00	1	31.35	31.55	-1	5,905	-0.02%
2020/02/24	5	31.85	0	0.00	31.85	5	5,835	0.09%
2020/02/20	1	32.80	0	0.00	32.75	1	5,715	0.02%
2020/02/19	5	33.00	0	0.00	32.95	5	5,686	0.09%
2020/02/17	0	0.00	1.5	32.67	32.60	-1.5	5,649	-0.03%
2020/02/14	2	32.95	0	0.00	32.90	2	5,617	0.04%
2020/02/10	6	32.50	0	0.00	32.65	6	5,518	0.11%
2020/01/31	1	33.85	0	0.00	33.75	1	5,190	0.02%
2020/01/30	9	33.38	15	33.73	33.30	-6	5,112	-0.12%
2020/01/17	0	0.00	1	34.75	34.75	-1	4,869	-0.02%
2020/01/16	0	0.00	2	34.60	34.75	-2	4,822	-0.04%
2020/01/15	1	34.55	0	0.00	34.60	1	4,798	0.02%
2020/01/14	1	34.40	0	0.00	34.45	1	4,731	0.02%
2020/01/13	6	34.89	22	35.50	34.75	-16	4,620	-0.35%
2020/01/09	0	0.00	1	34.30	34.30	-1	3,935	-0.03%
2020/01/08	5	34.47	0	0.00	34.30	5	3,847	0.13%
2020/01/07	5	34.80	4	34.78	34.75	1	3,711	0.03%
2020/01/06	0	0.00	21.1	34.81	35.00	-21.1	3,631	-0.58%
2020/01/03	26	35.06	13	35.10	35.05	13	3,437	0.38%
2020/01/02	24.5	35.61	17	35.66	35.85	7.5	3,225	0.23%
2019/12/31	22.5	35.34	158	35.29	35.90	-135.5	2,963	-4.57%	大賣/鉅額交易
2019/12/30	5	33.50	9	33.44	33.50	-4	2,327	-0.17%
2019/12/27	3	32.62	3	32.65	32.50	0	2,156	0.00%
2019/12/26	3	33.07	1	33.25	32.85	2	2,051	0.10%
2019/12/25	1.5	32.90	0	0.00	32.90	1.5	1,984	0.08%
2019/12/24	27	33.19	4	33.64	32.95	23	1,895	1.21%
2019/12/23	27	33.07	41	33.01	33.10	-14	1,654	-0.85%
2019/12/20	1	31.55	0	0.00	31.60	1	1,312	0.08%
2019/12/19	7	31.77	0	0.00	31.50	7	1,299	0.54%
2019/12/18	5	32.10	7	32.40	32.10	-2	1,240	-0.16%
2019/12/17	10	31.68	0	0.00	31.60	10	1,091	0.92%
2019/12/13	6	31.15	0	0.00	31.20	6	1,050	0.57%
2019/12/12	2	31.20	0	0.00	31.15	2	1,042	0.19%
2019/12/11	1	31.10	0	0.00	31.15	1	1,060	0.09%
2019/12/10	5	31.25	0	0.00	31.25	5	1,053	0.47%
2019/12/04	2	31.28	0	0.00	31.30	2	1,034	0.19%
2019/12/03	1	31.40	0	0.00	31.35	1	1,010	0.10%
2019/12/02	0	0.00	10	31.65	31.60	-10	976	-1.02%
2019/11/29	0	0.00	1	31.80	31.80	-1	953	-0.10%
2019/11/28	1	31.65	0	0.00	31.80	1	948	0.11%
2019/11/27	3	31.75	0	31.80	31.80	3	988	0.30%
2019/11/25	2	31.90	0	0.00	31.85	2	973	0.21%
2019/11/20	0	0.00	20	31.75	31.90	-20	977	-2.05%
2019/11/14	1	31.60	4	31.65	31.80	-3	1,075	-0.28%
2019/11/13	3	31.87	0	0.00	31.85	3	1,082	0.28%
2019/11/11	0	0.00	1	31.65	31.80	-1	1,098	-0.09%
2019/11/01	1	31.75	2	31.75	31.70	-1	1,124	-0.09%
2019/10/30	12	31.70	0	0.00	31.75	12	1,146	1.05%
2019/10/28	0	0.00	1	31.70	31.80	-1	1,133	-0.09%
2019/10/25	0	0.00	1	31.60	31.60	-1	1,154	-0.09%
2019/10/22	2	31.55	1	31.50	31.55	1	1,186	0.08%
2019/10/21	1	31.55	1	31.60	31.50	0	1,205	0.00%
2019/10/18	1	31.60	0	0.00	31.50	1	1,196	0.08%
2019/10/16	2	31.65	0	0.00	31.70	2	1,181	0.17%
2019/10/15	3	31.65	0	0.00	31.80	3	1,172	0.26%
2019/10/14	11	31.74	0	0.00	31.70	11	1,180	0.93%
2019/10/03	1	31.60	1	32.15	32.05	0	1,267	0.00%
2019/10/02	1	32.00	1	32.00	32.05	0	1,349	0.00%
2019/09/27	1	32.20	0	0.00	32.25	1	1,427	0.07%
2019/09/26	2	32.78	5	32.90	32.70	-3	1,471	-0.20%
2019/09/25	0	0.00	1	32.65	32.65	-1	1,560	-0.06%
2019/09/24	4	32.48	1	32.40	32.55	3	1,585	0.19%
2019/09/23	0	0.00	10	32.30	32.25	-10	1,590	-0.63%
2019/09/18	3	31.97	0	0.00	32.00	3	1,714	0.18%
2019/09/16	7	31.65	0	0.00	31.50	7	1,757	0.40%
2019/09/12	1	31.70	0	0.00	31.75	1	1,756	0.06%
2019/09/09	10	32.05	10	32.30	31.95	0	1,794	0.00%
2019/09/06	1	32.00	0	0.00	32.00	1	1,794	0.06%
2019/09/02	10	31.90	0	0.00	32.20	10	1,906	0.52%
2019/08/30	2	31.63	0	32.30	31.45	2	1,938	0.10%
2019/08/29	3	32.20	0	0.00	32.20	3	1,911	0.16%
2019/08/28	6	32.25	0	0.00	32.35	6	1,929	0.31%
2019/08/27	3	32.35	0	0.00	32.35	3	1,949	0.15%
2019/08/22	3	32.68	0	0.00	32.60	3	2,069	0.14%
2019/08/21	7	32.99	10	33.09	32.85	-3	2,064	-0.15%
2019/08/19	0	0.00	1	32.55	32.65	-1	2,036	-0.05%
2019/08/16	0	0.00	2	32.20	31.90	-2	2,011	-0.10%
2019/08/15	7	31.35	1	31.35	31.40	6	2,002	0.30%
2019/08/14	1	31.65	0	0.00	31.75	1	1,995	0.05%
2019/08/12	2	31.95	1	32.20	31.95	1	1,991	0.05%
2019/08/06	1	31.45	0	0.00	31.40	1	1,991	0.05%
2019/08/05	1	31.65	0	0.00	31.70	1	1,979	0.05%
2019/08/02	3	31.72	2	31.80	31.75	1	1,987	0.05%
2019/07/29	2	32.10	0	0.00	32.10	2	2,000	0.10%
2019/07/25	8	31.95	0	0.00	31.95	8	1,970	0.41%
2019/07/24	0	0.00	1	32.25	32.30	-1	1,944	-0.05%
2019/07/23	5	32.25	0	0.00	32.30	5	1,932	0.26%
2019/07/22	0	0.00	6	32.60	32.65	-6	1,927	-0.31%
2019/07/18	11	32.81	0	0.00	32.80	11	1,943	0.57%
2019/07/17	2	32.85	0	0.00	32.85	2	1,946	0.10%
2019/07/16	1	32.75	0	0.00	32.75	1	1,947	0.05%
2019/07/15	2	32.95	0	0.00	32.75	2	1,940	0.10%
2019/07/12	15	33.05	1	33.10	33.15	14	1,949	0.72%
2019/07/10	1	32.85	0	0.00	32.80	1	1,982	0.05%
2019/07/09	0	0.00	9	33.15	33.30	-9	1,992	-0.45%
2019/07/08	0	0.00	2	34.40	34.40	-2	1,968	-0.10%
2019/07/05	6	34.16	3	34.20	34.20	3	1,884	0.16%
2019/07/04	0	0.00	1	34.15	34.10	-1	1,863	-0.05%
2019/07/03	0	0.00	2	33.60	33.90	-2	1,872	-0.11%
2019/07/02	0	0.00	2	33.60	33.60	-2	1,844	-0.11%
2019/07/01	0	0.00	1	34.10	34.20	-1	1,738	-0.06%
2019/06/26	10	33.80	0	0.00	33.80	10	1,668	0.60%
2019/06/25	2	33.38	0	0.00	33.40	2	1,613	0.12%
2019/06/24	0	0.00	13	33.28	33.40	-13	1,592	-0.82%
2019/06/21	4	33.15	0	0.00	33.10	4	1,570	0.25%
2019/06/18	0	0.00	1	32.95	32.90	-1	1,567	-0.06%
2019/06/14	1	32.50	1	32.95	32.60	0	1,616	0.00%
2019/06/13	0	0.00	1	32.60	32.60	-1	1,640	-0.06%
2019/06/11	6	32.67	0	0.00	32.55	6	1,710	0.35%
2019/06/10	5	33.30	0.7	33.50	33.45	4.3	1,780	0.24%
2019/06/06	0	0.00	33	33.04	33.10	-33	1,773	-1.86%
2019/05/30	0	0.00	1	32.60	32.55	-1	1,776	-0.06%
2019/05/29	0	0.00	2	31.90	31.90	-2	1,729	-0.12%
2019/05/24	0	0.00	7	31.51	31.50	-7	1,752	-0.40%
2019/05/22	2	31.65	6	31.73	31.75	-4	1,751	-0.23%
2019/05/17	0	0.00	6	31.58	31.55	-6	1,818	-0.33%
2019/05/15	10	30.55	0	0.00	30.60	10	1,837	0.54%
2019/05/14	5	30.29	5	30.30	30.35	0	1,859	0.00%
2019/05/13	1	30.60	0	0.00	30.55	1	1,861	0.05%
2019/05/10	0	0.00	10	30.50	30.50	-10	1,916	-0.52%
2019/05/03	0	0.00	1	31.70	31.75	-1	2,242	-0.04%
2019/04/29	0	0.00	5	31.30	31.30	-5	2,299	-0.22%
2019/04/24	1	31.35	9	31.40	31.30	-8	2,290	-0.35%
2019/04/19	2	31.35	0	0.00	31.60	2	2,324	0.09%
2019/04/18	3	31.28	0	0.00	31.25	3	2,344	0.13%
2019/04/16	0	0.00	2	31.45	31.40	-2	2,298	-0.09%
2019/04/11	1	31.35	0	0.00	31.40	1	2,212	0.05%
2019/04/09	1	31.35	0	0.00	31.35	1	2,232	0.04%
2019/04/08	0	0.00	2	32.00	31.80	-2	2,198	-0.09%
2019/04/02	1	32.00	0	0.00	32.05	1	2,184	0.05%
2019/04/01	0	0.00	1	32.55	32.20	-1	2,182	-0.05%
2019/03/27	0	0.00	9.8	32.06	32.10	-9.8	2,154	-0.46%
2019/03/26	1	32.20	0	0.00	32.15	1	2,158	0.05%
2019/03/25	2	32.00	1	32.20	31.80	1	2,154	0.05%
2019/03/21	0	0.00	1	32.55	32.60	-1	2,140	-0.05%
2019/03/15	2	32.05	1	32.20	32.20	1	2,039	0.05%
2019/03/14	0	0.00	0.1	32.00	31.75	-0.1	2,005	-0.01%
2019/03/13	7	32.10	0	0.00	32.10	7	1,948	0.36%
2019/03/12	3	33.38	0	0.00	33.35	3	1,838	0.16%
2019/03/11	1	33.50	0	0.00	33.75	1	1,817	0.06%
2019/03/07	3	33.85	0	0.00	33.70	3	1,805	0.17%
2019/03/04	3	33.40	0	0.00	33.50	3	1,759	0.17%
2019/02/27	1	33.35	0	0.00	33.35	1	1,754	0.06%
2019/02/25	1	33.95	0	0.00	34.00	1	1,750	0.06%
2019/02/21	3	33.75	0	0.00	33.65	3	1,751	0.17%
2019/02/20	2	33.65	0.6	33.65	33.65	1.4	1,787	0.08%
2019/02/18	0	0.00	1	33.75	33.95	-1	1,794	-0.06%
2019/02/15	1	33.20	0	0.00	33.20	1	1,775	0.06%
2019/02/14	0	0.00	5	33.40	33.50	-5	1,759	-0.28%
2019/02/13	3	33.90	0	0.00	33.80	3	1,735	0.17%
2019/02/12	0	0.00	5.3	34.49	34.40	-5.3	1,704	-0.31%
2019/02/11	3	34.30	3	34.27	34.55	0	1,676	0.00%
2019/01/29	6	34.28	2	34.33	33.65	4	1,583	0.25%
2019/01/28	0	0.00	9	33.71	34.05	-9	1,485	-0.61%
2019/01/25	0	0.00	6	33.56	33.25	-6	1,391	-0.43%
2019/01/24	4	33.39	17	33.69	33.20	-13	1,340	-0.97%
2019/01/23	0	0.00	16	32.66	32.90	-16	1,231	-1.30%
2019/01/22	0	0.00	3	32.10	32.00	-3	1,169	-0.26%
2019/01/18	2	32.15	0	0.00	31.90	2	1,208	0.17%
2019/01/15	0	0.00	1	31.80	32.15	-1	1,236	-0.08%
2019/01/14	1	31.95	0	0.00	31.85	1	1,210	0.08%
2019/01/10	2	31.50	4	31.50	31.50	-2	1,199	-0.17%
2018/12/26	0	0.00	0	30.40	30.35	0	1,289	0.00%
2018/12/24	0	0.00	1	30.70	30.55	-1	1,356	-0.07%
2018/12/22	0	0.00	1	30.40	30.40	-1	1,352	-0.07%
2018/12/20	1	29.75	0	0.00	29.80	1	1,349	0.07%
2018/12/17	0	0.00	1	30.25	30.50	-1	1,358	-0.07%
2018/12/06	1	30.05	0	0.00	29.85	1	1,363	0.07%
2018/12/05	0	0.00	4	30.45	30.35	-4	1,362	-0.29%
2018/12/04	0	0.00	1	30.70	30.80	-1	1,384	-0.07%
2018/11/29	0	0.00	1	30.65	30.70	-1	1,336	-0.07%
2018/11/23	0	0.00	5	29.80	29.35	-5	1,267	-0.39%
2018/11/21	0	0.00	5	29.50	29.50	-5	1,230	-0.41%
2018/11/19	6	29.83	1	30.25	29.85	5	1,202	0.42%
2018/11/16	0	0.00	3	29.18	29.70	-3	1,163	-0.26%
2018/11/15	5	28.20	0	0.00	28.20	5	1,103	0.45%
2018/11/13	0	0.00	10	28.25	28.45	-10	1,103	-0.91%
2018/11/09	1	28.35	0	0.00	28.35	1	1,120	0.09%
2018/10/25	3	28.33	0	0.00	28.50	3	1,104	0.27%
2018/10/24	0	0.00	2	28.85	28.85	-2	1,077	-0.19%
2018/10/19	1	28.85	0	0.00	28.85	1	1,062	0.09%
2018/10/17	18	29.18	18	29.22	29.25	0	1,078	0.00%
2018/10/16	1	29.25	0	0.00	29.25	1	1,075	0.09%
2018/10/15	20	29.80	20	30.00	29.80	0	1,067	0.00%
2018/10/12	0	0.00	1	29.70	30.20	-1	1,064	-0.09%
2018/10/11	5	29.17	1	29.55	29.20	4	1,064	0.38%
2018/10/05	1	31.00	0	0.00	31.35	1	1,017	0.10%
2018/10/04	0	0.00	2	31.95	31.80	-2	991	-0.20%
2018/10/03	8	32.39	1	31.85	31.90	7	965	0.73%
2018/10/01	0.3	31.00	0	0.00	31.00	0.3	873	0.03%
2018/09/27	2	30.80	1	30.80	30.80	1	860	0.12%
2018/09/21	1	30.60	0	0.00	30.70	1	842	0.12%
2018/09/20	1	30.80	0	0.00	30.65	1	847	0.12%
2018/09/18	0	0.00	1	30.45	30.55	-1	856	-0.12%
2018/09/14	1	30.35	1	30.55	30.40	0	890	0.00%
2018/09/13	0.3	30.35	1	30.10	30.35	-0.7	901	-0.08%
2018/09/11	0	0.00	30	29.05	29.40	-30	922	-3.25%
2018/09/10	11	29.01	0	0.00	29.10	11	930	1.18%
2018/09/07	0	0.00	1.2	30.29	30.10	-1.2	942	-0.13%
2018/09/04	0	0.00	1	30.40	30.50	-1	991	-0.10%
2018/09/03	1	30.50	0	0.00	30.45	1	1,003	0.10%
2018/08/28	0.3	30.75	0	0.00	30.75	0.3	1,170	0.02%
2018/08/27	0	0.00	2.1	30.55	30.55	-2.1	1,169	-0.18%
2018/08/24	1	30.25	1	30.30	30.30	0	1,170	0.00%
2018/08/17	0	0.00	5	29.90	29.95	-5	1,195	-0.42%
2018/08/15	6	30.01	25	30.01	30.05	-19	1,192	-1.59%
2018/08/13	30	30.20	5	30.05	30.10	25	1,189	2.10%
2018/08/10	0	0.00	1	30.45	30.25	-1	1,174	-0.09%
2018/08/09	0	0.00	2	30.25	30.20	-2	1,175	-0.17%
2018/08/08	0	0.00	2	30.10	30.10	-2	1,175	-0.17%
2018/08/06	3	30.20	8	30.10	30.15	-5	1,218	-0.41%
2018/07/31	2	30.28	0	0.00	30.20	2	1,257	0.16%
2018/07/30	1	30.30	0	0.00	30.25	1	1,258	0.08%
2018/07/26	3	30.20	0	0.00	30.30	3	1,277	0.23%
2018/07/25	6	30.10	1	30.05	30.05	5	1,278	0.39%
2018/07/23	5	30.80	0	0.00	30.90	5	1,266	0.39%
2018/07/19	5	31.05	10	31.20	31.05	-5	1,326	-0.38%
2018/07/18	1	31.10	0	0.00	31.30	1	1,337	0.07%
2018/07/17	10	31.05	0	0.00	30.90	10	1,338	0.75%
2018/07/06	1	30.40	0	0.00	30.65	1	1,404	0.07%
2018/07/02	0	0.00	19	31.50	31.55	-19	1,424	-1.33%
2018/06/29	0	0.00	2	32.05	31.70	-2	1,426	-0.14%
2018/06/28	0	0.00	11	31.21	31.30	-11	1,408	-0.78%
2018/06/27	0	0.00	9	30.68	30.60	-9	1,393	-0.65%
2018/06/26	4	30.19	11	30.10	30.75	-7	1,383	-0.51%
2018/06/20	6	31.70	0	0.00	31.70	6	1,305	0.46%
2018/06/19	5	31.95	0	0.00	31.90	5	1,282	0.39%
2018/06/12	3	32.62	1	32.45	32.50	2	1,199	0.17%
2018/06/08	1	32.75	0	0.00	32.80	1	1,164	0.09%
2018/06/07	7	32.96	0	0.00	32.90	7	1,132	0.62%
2018/06/06	3	33.07	0	0.00	33.15	3	1,088	0.28%
2018/06/05	1	33.30	0	0.00	33.10	1	1,044	0.10%
2018/05/30	0	0.00	1	33.35	33.30	-1	1,003	-0.10%
2018/05/24	0	0.00	10	33.85	33.80	-10	987	-1.01%
2018/05/18	1	33.50	0	0.00	33.50	1	999	0.10%
2018/05/17	0	0.00	2	33.55	33.60	-2	1,018	-0.20%
2018/05/16	1	33.65	0	0.00	33.75	1	1,025	0.10%
2018/05/14	1	33.70	4	33.70	33.70	-3	1,081	-0.28%
2018/05/09	1	33.90	0	0.00	33.95	1	1,070	0.09%
2018/04/27	0	0.00	1	34.90	34.80	-1	1,054	-0.09%
2018/04/26	2	35.33	2	35.48	35.25	0	1,042	0.00%
2018/04/25	0	0.00	1	35.75	35.70	-1	1,029	-0.10%
2018/04/24	2	34.93	0	0.00	35.00	2	993	0.20%
2018/04/23	0	0.00	7	35.01	35.05	-7	1,001	-0.70%
2018/04/20	1	34.95	5	34.85	34.95	-4	1,016	-0.39%
2018/04/19	2	34.35	0	0.00	33.85	2	1,031	0.19%
2018/04/18	0	0.00	1	34.10	34.10	-1	1,009	-0.10%
2018/04/12	0	0.00	6	34.51	34.65	-6	1,051	-0.57%
2018/04/09	2	35.00	2	34.60	34.70	0	1,124	0.00%
2018/04/03	0	0.00	3	34.15	34.25	-3	1,131	-0.27%
2018/04/02	1	34.30	0	0.00	34.25	1	1,160	0.09%
2018/03/27	0	0.00	3	34.15	34.15	-3	1,248	-0.24%
2018/03/26	2	33.55	0	0.00	33.75	2	1,254	0.16%
2018/03/23	0	0.00	1	33.65	33.65	-1	1,272	-0.08%
2018/03/20	3	34.00	0	0.00	34.00	3	1,335	0.22%
2018/03/14	3	34.10	0	0.00	34.05	3	1,522	0.20%
2018/03/13	3	34.20	0	0.00	34.20	3	1,656	0.18%
2018/03/08	0	0.00	1	33.80	33.90	-1	2,053	-0.05%
2018/03/05	1	33.70	0	0.00	33.70	1	2,152	0.05%
2018/03/02	15	34.12	15	34.10	34.15	0	2,173	0.00%
2018/03/01	0	0.00	4	34.25	34.40	-4	2,230	-0.18%
2018/02/23	0	0.00	3	33.95	34.00	-3	2,326	-0.13%
2018/02/22	5	33.96	0	0.00	34.00	5	2,354	0.21%
2018/02/21	0	0.00	3	33.70	33.85	-3	2,412	-0.12%
2018/02/09	21	33.59	21	33.36	33.60	0	2,420	0.00%
2018/02/08	7	33.82	0	0.00	34.05	7	2,408	0.29%
2018/02/07	60	34.26	56	33.94	33.90	4	2,430	0.16%
2018/02/06	53	33.55	50	33.84	34.15	3	2,431	0.12%
2018/02/05	2	34.60	0	0.00	34.50	2	2,427	0.08%
2018/02/02	0	0.00	0	35.45	35.30	0	2,522	0.00%
2018/02/01	2	35.33	0	0.00	35.40	2	2,543	0.08%
2018/01/29	0	0.00	5	35.60	35.55	-5	2,552	-0.20%
2018/01/24	0	0.00	1	35.75	35.95	-1	2,645	-0.04%
2018/01/23	0	0.00	5	35.95	35.75	-5	2,662	-0.19%
2018/01/22	0	0.00	5.1	35.95	35.90	-5.1	2,713	-0.19%
2018/01/19	0	0.00	10	35.90	35.80	-10	2,800	-0.36%
2018/01/18	0	0.00	1	36.45	36.20	-1	2,818	-0.04%
2018/01/15	2	36.05	0	0.00	35.85	2	2,774	0.07%
2018/01/09	0	0.00	3	36.95	37.00	-3	2,711	-0.11%
2018/01/08	13	36.80	0	0.00	36.80	13	2,699	0.48%
2018/01/03	1	37.40	0	0.00	37.30	1	2,666	0.04%