漢翔 (2634)-凱基-城中券商分點個股進出

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

漢翔

(2634)

可現股當沖

股價
43.65
漲跌
▼0.05
漲幅
-0.11%
成交量
1,968張
產業
上市航運類股
701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-城中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-城中券商分點個股進出
凱基-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	5	43.70	5	44.10	43.65	0	4,043	0.00%
2024/12/02	1	43.85	3	43.67	43.70	-2	4,038	-0.05%
2024/11/29	2	43.03	0	0.00	43.05	2	4,002	0.05%
2024/11/28	4	43.49	5	43.52	43.30	-1	3,985	-0.03%
2024/11/27	16	44.15	17.5	45.20	44.10	-1.5	3,960	-0.04%
2024/11/26	28	45.79	26	45.73	45.05	2	3,933	0.05%
2024/11/25	7	44.79	0	0.00	44.85	7	3,811	0.18%
2024/11/22	0	0.00	4	44.30	44.75	-4	3,776	-0.11%
2024/11/21	3	43.20	0	0.00	43.55	3	3,680	0.08%
2024/11/20	165	43.83	0	0.00	43.45	165	3,611	4.57%	大買/鉅額交易
2024/11/19	81	43.79	17.3	44.46	44.05	63.7	3,494	1.82%
2024/11/18	1	42.70	0	0.00	43.25	1	3,348	0.03%
2024/11/15	2	42.55	0	0.00	43.10	2	3,246	0.06%
2024/11/14	6	43.99	0	0.00	43.50	6	3,193	0.19%
2024/11/12	0.1	45.30	0.3	45.30	45.15	-0.2	3,147	-0.01%
2024/11/11	1	46.25	1	46.35	46.00	0	3,129	0.00%
2024/11/07	2	47.18	0	0.00	46.25	2	3,113	0.06%
2024/11/04	0.1	45.05	0	0.00	44.90	0.1	3,138	0.00%
2024/11/01	1	44.85	0	0.00	44.90	1	3,303	0.03%
2024/10/29	2	44.70	0	0.00	44.55	2	3,412	0.06%
2024/10/28	5	45.55	0	0.00	45.20	5	3,403	0.15%
2024/10/24	2	45.50	0	0.00	45.50	2	3,457	0.06%
2024/10/22	1	45.85	0	0.00	45.70	1	3,702	0.03%
2024/10/21	0.3	45.79	0	0.00	45.60	0.3	3,733	0.01%
2024/10/18	0.1	46.00	1	46.20	45.70	-1	3,766	-0.03%
2024/10/17	5	46.70	1	46.65	46.00	4	4,124	0.10%
2024/10/16	0.1	45.90	0	0.00	45.60	0.1	4,145	0.00%
2024/10/15	163	45.97	6	46.01	45.55	157	4,153	3.78%	大買/鉅額交易
2024/10/14	2.1	46.17	1	45.80	45.65	1.1	4,168	0.03%
2024/10/11	1.2	45.87	0	0.00	45.75	1.2	4,103	0.03%
2024/10/09	0.5	46.66	0	0.00	46.10	0.5	4,101	0.01%
2024/10/08	1	47.15	0	0.00	47.00	1	4,098	0.02%
2024/10/04	1	47.75	0	0.00	47.60	1	4,282	0.02%
2024/10/01	0	0.00	5	48.00	48.00	-5	4,347	-0.12%
2024/09/30	1	48.35	1	48.35	48.20	0	4,406	0.00%
2024/09/27	0	0.00	1	48.85	48.65	-1	4,417	-0.02%
2024/09/25	3	49.15	0	0.00	48.75	3	4,503	0.07%
2024/09/24	0	0.00	2	50.30	49.30	-2	4,525	-0.04%
2024/09/23	4	49.14	2	49.23	48.90	2	4,484	0.04%
2024/09/20	0	0.00	1	47.75	47.60	-1	4,463	-0.02%
2024/09/19	0	0.00	1	47.70	47.95	-1	4,526	-0.02%
2024/09/18	1	47.30	0	0.00	47.25	1	4,607	0.02%
2024/09/16	3	47.45	0	0.00	47.45	3	4,648	0.06%
2024/09/13	2	47.30	3	47.33	47.85	-1	4,823	-0.02%
2024/09/10	1	46.10	0	0.00	45.55	1	4,928	0.02%
2024/09/09	2	45.98	0	0.00	46.55	2	4,935	0.04%
2024/09/04	1	47.35	0	0.00	47.05	1	5,011	0.02%
2024/09/03	1	49.75	1	49.60	48.80	0	5,066	0.00%
2024/09/02	0	0.00	1	49.40	49.40	-1	5,144	-0.02%
2024/08/30	1	49.95	0	0.00	49.60	1	5,217	0.02%
2024/08/28	0	0.00	0	50.20	50.50	0	5,318	0.00%
2024/08/27	0	0.00	1	50.40	50.30	-1	5,349	-0.02%
2024/08/26	0	0.00	2	50.40	50.90	-2	5,433	-0.04%
2024/08/23	5	49.38	3	49.28	50.20	2	5,568	0.04%
2024/08/22	2	49.00	2	49.15	49.45	0	5,620	0.00%
2024/08/20	3	49.02	0	0.00	49.15	3	5,881	0.05%
2024/08/16	0	0.00	3	48.65	48.50	-3	6,838	-0.04%
2024/08/15	3	48.80	3	48.50	48.50	0	7,092	0.00%
2024/08/14	3	48.57	2	48.53	48.40	1	7,745	0.01%
2024/08/13	5	48.72	1	48.95	48.85	4	8,060	0.05%
2024/08/12	0	0.00	3	48.65	48.55	-3	8,141	-0.04%
2024/08/08	1	47.70	0	0.00	47.70	1	8,739	0.01%
2024/08/07	1	48.05	7	47.80	48.30	-6	8,860	-0.07%
2024/08/06	9.1	45.24	4.4	45.63	46.00	4.7	8,879	0.05%
2024/08/05	10.1	46.89	5	47.85	45.50	5.1	8,924	0.06%
2024/08/02	45	50.61	63.3	51.15	50.50	-18.3	9,074	-0.20%
2024/08/01	0	0.00	6	52.42	52.20	-6	9,131	-0.07%
2024/07/31	5	51.40	5	51.12	51.40	0	9,252	0.00%
2024/07/30	21	51.86	19	51.11	51.90	2	9,377	0.02%
2024/07/29	25	51.68	26	52.44	51.50	-1	9,520	-0.01%
2024/07/26	32	52.82	36	52.61	52.60	-4	9,609	-0.04%
2024/07/23	7	52.86	19.2	51.98	52.60	-12.2	9,645	-0.13%
2024/07/22	17.2	50.37	17	50.49	50.30	0.2	9,727	0.00%
2024/07/19	46	51.13	39	51.39	51.00	7	9,936	0.07%
2024/07/18	62	52.86	75	53.50	52.30	-13	10,277	-0.13%
2024/07/17	0	0.00	1	52.50	52.40	-1	10,185	-0.01%
2024/07/16	0.1	51.20	3	51.30	51.10	-3	10,579	-0.03%
2024/07/15	46.4	50.63	46	51.02	50.50	0.4	11,283	0.00%
2024/07/12	0	0.00	20	51.77	51.40	-20	11,939	-0.17%
2024/07/10	1	51.60	1	51.60	51.90	0	12,949	0.00%
2024/07/09	11	52.65	5	52.30	52.30	6	14,141	0.04%
2024/07/08	10	53.68	14	53.81	53.60	-4	14,343	-0.03%
2024/07/05	1	53.80	34	53.71	54.00	-33	14,675	-0.22%
2024/07/04	55	53.66	36	53.40	53.70	19	15,635	0.12%
2024/07/03	30	53.64	35	53.49	53.80	-5	16,506	-0.03%
2024/07/02	11	53.65	10	53.56	53.70	1	16,582	0.01%
2024/07/01	18	53.79	18	53.18	54.00	0	16,694	0.00%
2024/06/28	42	53.55	44	53.72	53.40	-2	16,832	-0.01%
2024/06/27	15	53.42	19	53.27	53.70	-4	17,152	-0.02%
2024/06/26	23	52.93	13.1	52.60	53.40	9.9	17,284	0.06%
2024/06/25	38	52.60	35.3	51.76	52.90	2.7	17,870	0.02%
2024/06/24	5	52.00	0	0.00	52.10	5	18,505	0.03%
2024/06/20	1	52.90	0	0.00	52.70	1	18,527	0.01%
2024/06/19	2.2	52.80	5	52.74	52.10	-2.8	18,615	-0.02%
2024/06/18	0	0.00	1	53.00	52.80	-1	18,575	-0.01%
2024/06/17	0.1	53.30	0	0.00	52.90	0.1	18,590	0.00%
2024/06/13	2.1	52.76	0	0.00	53.10	2.1	18,606	0.01%
2024/06/12	0	0.00	1	52.50	52.60	-1	18,670	-0.01%
2024/06/11	2	53.40	0.3	53.80	53.00	1.7	18,674	0.01%
2024/06/07	3	54.33	5	54.34	54.60	-2	18,620	-0.01%
2024/06/05	3	53.87	0	0.00	53.80	3	18,528	0.02%
2024/06/04	0.1	53.80	3	53.70	53.50	-2.9	18,607	-0.02%
2024/06/03	0	0.00	3	53.47	53.10	-3	18,623	-0.02%
2024/05/31	7.3	53.20	3	53.10	52.90	4.3	18,623	0.02%
2024/05/30	4	53.03	1	53.20	52.90	3	18,607	0.02%
2024/05/29	6.3	54.66	5	54.14	54.00	1.3	18,554	0.01%
2024/05/28	2	55.40	3	55.70	55.40	-1	18,412	-0.01%
2024/05/27	2	55.55	1	55.90	55.80	1	18,383	0.01%
2024/05/24	9	55.60	5	55.74	55.90	4	18,324	0.02%
2024/05/23	24	56.65	52	56.68	56.30	-28	18,221	-0.15%
2024/05/22	17	54.83	13	55.53	54.60	4	17,613	0.02%
2024/05/21	5	56.56	6	56.55	55.90	-1	17,365	-0.01%
2024/05/20	18.2	57.98	12	57.89	57.00	6.2	17,119	0.04%
2024/05/17	1	57.40	16	57.18	57.40	-15	16,493	-0.09%
2024/05/16	7	55.63	5	56.40	55.70	2	16,178	0.01%
2024/05/15	8	57.03	5.3	56.44	55.70	2.7	16,108	0.02%
2024/05/14	6	55.63	16.5	55.71	56.30	-10.5	15,840	-0.07%
2024/05/13	3	53.57	3	53.77	53.30	0	15,566	0.00%
2024/05/10	3	53.97	12	54.02	54.50	-9	15,519	-0.06%
2024/05/09	4	54.40	3	54.70	53.80	1	15,501	0.01%
2024/05/08	8.5	54.58	10	54.00	54.50	-1.5	15,444	-0.01%
2024/05/07	5	55.48	12	55.63	55.70	-7	15,150	-0.05%
2024/05/06	5	56.12	8	56.30	56.00	-3	15,052	-0.02%
2024/05/03	11.1	57.20	2	57.00	56.80	9.1	14,897	0.06%
2024/05/02	10	58.10	15.2	57.84	57.90	-5.2	14,767	-0.04%
2024/04/30	3	57.30	23	57.16	57.20	-20	14,617	-0.14%
2024/04/29	45	57.84	26	57.77	57.80	19	14,483	0.13%
2024/04/26	17	57.64	17.1	57.90	57.70	-0.1	14,327	0.00%
2024/04/25	17	57.97	26.3	57.79	57.30	-9.3	14,138	-0.07%
2024/04/24	26.2	57.45	166	57.32	57.10	-139.8	13,958	-1.00%	大賣/鉅額交易
2024/04/23	11.1	57.48	10	57.57	57.80	1.1	13,656	0.01%
2024/04/22	12	57.52	14	57.79	56.10	-2	13,472	-0.01%
2024/04/19	22	58.80	29.5	58.73	57.60	-7.5	13,470	-0.06%
2024/04/18	21.2	57.12	34	58.14	58.70	-12.8	12,973	-0.10%
2024/04/17	32	55.97	12	55.95	55.80	20	12,495	0.16%
2024/04/16	29	57.82	81	56.09	55.40	-52	12,617	-0.41%
2024/04/15	86	58.92	40	58.73	58.00	46	12,092	0.38%
2024/04/12	10.4	56.24	10	56.35	56.80	0.4	11,131	0.00%
2024/04/11	68	56.85	25	56.53	55.80	43	11,010	0.39%
2024/04/10	39	57.90	24	57.20	56.80	15	10,635	0.14%
2024/04/09	12	55.63	51	56.41	57.50	-39	9,678	-0.40%
2024/04/08	5	53.04	2	53.50	53.00	3	8,809	0.03%
2024/04/03	3	53.87	5	54.20	53.70	-2	8,809	-0.02%
2024/04/02	22.1	54.31	24	54.56	54.30	-1.9	8,725	-0.02%
2024/04/01	32.5	54.29	15	54.17	54.40	17.5	8,554	0.20%
2024/03/29	10	52.44	6	52.67	52.60	4	8,247	0.05%
2024/03/28	16	53.70	28.3	53.60	52.60	-12.3	8,231	-0.15%
2024/03/27	33	51.96	54	52.67	53.20	-21	7,646	-0.27%
2024/03/26	1	50.50	27	49.93	49.65	-26	7,194	-0.36%
2024/03/25	2	50.40	19	50.48	50.40	-17	7,200	-0.24%
2024/03/22	10	50.06	77	49.95	50.30	-67	7,172	-0.93%
2024/03/21	15	48.27	16	48.51	48.70	-1	6,957	-0.01%
2024/03/20	40	47.96	0	0.00	47.95	40	6,979	0.57%
2024/03/19	2.2	48.81	2.2	48.69	48.60	0	6,984	0.00%
2024/03/18	7	48.05	6	48.20	48.40	1	7,276	0.01%
2024/03/15	8	47.60	11	47.94	47.55	-3	7,377	-0.04%
2024/03/14	6	47.18	2	47.15	47.15	4	7,313	0.05%
2024/03/13	17	47.55	8	47.55	47.55	9	7,365	0.12%
2024/03/12	5	47.80	0	0.00	48.15	5	7,418	0.07%
2024/03/11	2	48.05	6	47.78	47.55	-4	7,409	-0.05%
2024/03/08	5	47.36	17	47.41	47.10	-12	7,416	-0.16%
2024/03/07	0	0.00	2	48.40	48.30	-2	7,380	-0.03%
2024/03/06	3	49.07	1	49.05	48.90	2	7,391	0.03%
2024/03/05	0	0.00	5	49.40	49.45	-5	7,401	-0.07%
2024/03/04	5	49.98	0	0.00	49.80	5	7,410	0.07%
2024/03/01	2	49.73	0	0.00	49.60	2	7,433	0.03%
2024/02/29	2	49.80	1	49.70	49.65	1	7,682	0.01%
2024/02/27	1	48.80	1	48.85	48.90	0	8,222	0.00%
2024/02/26	7	49.52	9	49.48	49.75	-2	8,200	-0.02%
2024/02/23	2	48.80	0	0.00	48.40	2	8,159	0.02%
2024/02/21	5	49.05	1	49.15	49.10	4	8,207	0.05%
2024/02/20	1	49.15	0	0.00	49.05	1	8,243	0.01%
2024/02/19	2	49.65	0	0.00	49.45	2	8,342	0.02%
2024/02/16	4	49.26	0	0.00	49.30	4	8,393	0.05%
2024/02/15	11	49.14	5	48.89	49.20	6	8,522	0.07%
2024/02/05	1	47.80	0	0.00	48.10	1	8,533	0.01%
2024/02/02	18	48.45	4	48.20	48.25	14	8,539	0.16%
2024/02/01	2	48.88	0	0.00	48.85	2	8,508	0.02%
2024/01/31	4.1	49.26	0	0.00	49.20	4.1	8,619	0.05%
2024/01/30	2	50.00	0	0.00	49.80	2	8,825	0.02%
2024/01/29	2	50.20	2	50.00	50.20	0	8,876	0.00%
2024/01/26	10	50.04	0	0.00	49.90	10	9,023	0.11%
2024/01/25	3	50.17	1	50.40	50.10	2	9,076	0.02%
2024/01/23	0	0.00	10	50.33	50.20	-10	9,120	-0.11%
2024/01/22	4	49.98	0	0.00	49.90	4	9,131	0.04%
2024/01/19	3	50.03	1	50.10	49.95	2	9,129	0.02%
2024/01/18	7	49.81	0	0.00	49.80	7	9,208	0.08%
2024/01/17	10	50.45	1	50.70	50.20	9	9,224	0.10%
2024/01/16	2	51.60	6	51.42	51.30	-4	9,252	-0.04%
2024/01/15	30.2	52.58	29	53.98	52.10	1.2	9,218	0.01%
2024/01/12	43	52.90	50	52.89	53.00	-7	8,866	-0.08%
2024/01/11	16.1	51.21	15	51.59	52.00	1.1	8,723	0.01%
2024/01/10	19	52.09	13	52.49	51.60	6	8,783	0.07%
2024/01/09	22.5	52.23	8	51.98	51.50	14.5	8,630	0.17%
2024/01/08	53.2	53.83	60	54.51	53.70	-6.8	8,428	-0.08%
2024/01/05	4	52.68	10	54.13	54.20	-6	8,203	-0.07%
2024/01/04	1.2	52.95	0	0.00	52.70	1.2	8,070	0.01%
2024/01/03	5	52.86	3	52.83	52.70	2	8,366	0.02%
2024/01/02	2	53.55	7	53.63	53.60	-5	8,328	-0.06%
2023/12/29	0	0.00	9	53.48	53.60	-9	8,357	-0.11%
2023/12/28	6	53.27	9	53.20	53.10	-3	8,331	-0.04%
2023/12/27	0	0.00	6	52.80	52.80	-6	8,352	-0.07%
2023/12/26	6	53.25	0	0.00	53.00	6	8,419	0.07%
2023/12/25	0	0.00	13	52.91	53.30	-13	8,402	-0.15%
2023/12/22	0	0.00	2	52.20	52.30	-2	8,360	-0.02%
2023/12/21	25	52.97	14	52.68	52.10	11	8,547	0.13%
2023/12/19	1.5	51.80	0	0.00	52.00	1.5	8,505	0.02%
2023/12/18	6	52.75	2	52.80	52.80	4	8,579	0.05%
2023/12/15	0	0.00	6	52.62	52.50	-6	8,674	-0.07%
2023/12/14	5	52.12	2	52.10	52.00	3	8,797	0.03%
2023/12/13	26	52.99	2	52.70	51.90	24	8,952	0.27%
2023/12/12	7	52.60	7	52.59	52.70	0	8,927	0.00%
2023/12/11	1	51.50	1	51.90	51.50	0	9,025	0.00%
2023/12/08	4	51.63	0	0.00	51.50	4	9,174	0.04%
2023/12/07	8	53.00	4	53.18	52.20	4	9,367	0.04%
2023/12/06	0	0.00	5	52.30	52.00	-5	10,039	-0.05%
2023/12/05	1	52.90	5	52.50	52.40	-4	10,377	-0.04%
2023/12/04	1	52.70	5	53.48	53.10	-4	10,439	-0.04%
2023/12/01	1	52.50	1	52.20	52.30	0	10,463	0.00%
2023/11/30	3	51.43	0	0.00	51.80	3	10,729	0.03%
2023/11/29	4	51.95	0	0.00	51.90	4	11,055	0.04%
2023/11/28	0	0.00	3.1	52.36	52.30	-3.1	11,478	-0.03%
2023/11/27	18	52.16	6	52.88	51.60	12	11,941	0.10%
2023/11/24	20	52.27	62	52.65	52.60	-42	11,969	-0.35%
2023/11/22	5	51.20	5	50.90	50.70	0	13,177	0.00%
2023/11/21	8	50.63	0	0.00	50.60	8	14,097	0.06%
2023/11/20	5	51.10	4	51.10	51.20	1	15,292	0.01%
2023/11/17	0	0.00	3	50.37	50.40	-3	16,846	-0.02%
2023/11/16	4	50.25	10	50.39	50.40	-6	16,958	-0.04%
2023/11/15	10	49.75	3	49.48	49.25	7	16,884	0.04%
2023/11/14	6	49.24	1	50.40	49.25	5	16,885	0.03%
2023/11/13	1	48.65	1	49.30	49.15	0	16,852	0.00%
2023/11/10	10	48.82	14	48.78	48.55	-4	16,862	-0.02%
2023/11/09	5	49.32	1	49.25	49.10	4	16,918	0.02%
2023/11/08	3.1	49.86	5	49.92	49.50	-1.9	17,049	-0.01%
2023/11/07	18	49.97	3	49.35	49.35	15	17,126	0.09%
2023/11/06	0	0.00	3	51.77	51.60	-3	17,057	-0.02%
2023/11/03	4.1	51.59	14	51.59	51.80	-9.9	17,234	-0.06%
2023/11/02	7	50.02	5	49.84	50.10	2	17,601	0.01%
2023/11/01	1	49.00	0	0.00	48.70	1	17,693	0.01%
2023/10/31	4	49.30	5	49.25	48.55	-1	17,832	-0.01%
2023/10/30	4	49.69	0	0.00	49.60	4	17,965	0.02%
2023/10/26	21	50.17	6	50.36	50.00	15	18,398	0.08%
2023/10/25	2	50.65	1	50.80	50.50	1	18,384	0.01%
2023/10/24	1	48.40	4	49.26	50.10	-3	18,391	-0.02%
2023/10/23	5	48.56	0	0.00	48.40	5	18,373	0.03%
2023/10/20	16.1	48.58	2	48.43	48.45	14.1	18,464	0.08%
2023/10/19	10	49.56	2	49.85	49.80	8	18,502	0.04%
2023/10/18	17	50.47	8	50.11	49.30	9	18,654	0.05%
2023/10/17	13	52.59	5	52.30	51.60	8	18,695	0.04%
2023/10/16	2	54.05	1	53.70	53.70	1	18,661	0.01%
2023/10/13	0	0.00	2.2	54.66	54.70	-2.2	18,861	-0.01%
2023/10/12	1	54.40	3	54.30	54.30	-2	19,063	-0.01%
2023/10/11	22.2	55.62	24	55.33	53.90	-1.8	19,196	-0.01%
2023/10/05	2	53.55	5	53.70	53.60	-3	19,149	-0.02%
2023/10/04	7	53.43	8	53.58	53.30	-1	19,196	-0.01%
2023/10/03	2	54.30	2	54.45	54.20	0	19,333	0.00%
2023/10/02	7	55.07	0.1	55.30	55.00	6.9	19,460	0.04%
2023/09/28	5	54.72	7	54.81	54.90	-2	19,648	-0.01%
2023/09/27	9.1	54.10	0	0.00	54.40	9.1	20,053	0.05%
2023/09/26	8	55.03	0	0.00	54.60	8	20,131	0.04%
2023/09/25	4	56.73	6	56.67	56.70	-2	20,174	-0.01%
2023/09/22	3	55.70	2	56.40	55.70	1	20,194	0.00%
2023/09/21	11	55.20	0	0.00	55.50	11	20,340	0.05%
2023/09/20	3	56.23	0	0.00	56.00	3	20,661	0.01%
2023/09/19	2.1	56.67	10	57.10	56.20	-8	20,917	-0.04%
2023/09/18	9	58.59	4	59.20	57.60	5	21,299	0.02%
2023/09/15	15	58.45	1	58.20	58.00	14	22,514	0.06%
2023/09/14	11	59.56	8	59.28	59.20	3	24,361	0.01%
2023/09/13	25	60.26	0	0.00	59.90	25	25,282	0.10%
2023/09/12	18	60.82	6	60.60	60.50	12	25,608	0.05%
2023/09/11	47	61.84	65	62.67	60.80	-18	25,750	-0.07%
2023/09/08	31	60.91	28	61.27	61.90	3	25,155	0.01%
2023/09/07	1	60.80	1	60.80	60.40	0	24,936	0.00%
2023/09/06	20	60.02	21	60.33	60.30	-1	25,092	0.00%
2023/09/05	46	60.10	8	59.59	59.50	38	25,246	0.15%
2023/09/04	46	61.97	50	61.93	61.30	-4	25,481	-0.02%
2023/09/01	16	62.32	81	62.24	62.40	-65	25,566	-0.25%
2023/08/31	19.1	62.27	51	62.46	62.00	-31.9	25,428	-0.13%
2023/08/30	33	61.43	75	61.26	61.60	-42	25,425	-0.17%
2023/08/29	130	61.06	138	59.63	61.50	-8	25,440	-0.03%	大買/大賣/
2023/08/28	98	61.97	101	62.65	61.00	-3	24,866	-0.01%	大賣/
2023/08/25	15	60.95	21	61.41	60.30	-6	23,852	-0.03%
2023/08/24	83	61.47	48	61.54	61.40	35	23,172	0.15%
2023/08/23	176	59.94	71	59.53	59.00	105	22,194	0.47%	大買/鉅額交易
2023/08/22	1.3	54.58	2	55.50	55.50	-0.8	20,868	0.00%
2023/08/17	2	53.60	9	55.21	55.10	-7	22,073	-0.03%
2023/08/16	0	0.00	1	53.80	53.80	-1	22,699	0.00%
2023/08/15	5	54.22	2	53.60	53.90	3	23,079	0.01%
2023/08/14	9	54.68	2	55.80	54.00	7	23,352	0.03%
2023/08/11	7	57.21	3	56.77	56.80	4	23,780	0.02%
2023/08/10	13	58.18	20	58.12	58.00	-7	23,730	-0.03%
2023/08/09	6	58.07	3	58.63	58.30	3	23,730	0.01%
2023/08/08	10	58.18	23	58.43	57.80	-13	23,855	-0.05%
2023/08/07	2	57.20	2	56.30	57.20	0	23,996	0.00%
2023/08/04	1	56.10	3	55.97	56.10	-2	24,323	-0.01%
2023/08/02	5	55.30	5	55.20	55.20	0	24,828	0.00%
2023/08/01	9	55.58	6	55.60	54.80	3	25,063	0.01%
2023/07/31	5	55.48	13	55.57	55.50	-8	25,683	-0.03%
2023/07/28	3	53.70	0	0.00	53.80	3	26,100	0.01%
2023/07/27	9	54.53	8	54.45	54.50	1	27,285	0.00%
2023/07/25	12	53.49	11	53.39	54.00	1	29,699	0.00%
2023/07/24	19	53.39	10.2	54.31	53.50	8.9	31,348	0.03%
2023/07/21	6	54.75	3	54.63	54.40	3	32,211	0.01%
2023/07/20	14	55.95	9	55.82	55.70	5	34,259	0.01%
2023/07/19	8	54.05	2	54.30	53.70	6	35,118	0.02%
2023/07/18	4	53.68	17	53.82	53.50	-13	35,969	-0.04%
2023/07/17	13	54.90	12	54.93	54.80	1	36,519	0.00%
2023/07/14	2	55.70	0	0.00	55.70	2	37,088	0.01%
2023/07/13	9	56.79	1	56.20	56.10	8	38,925	0.02%
2023/07/12	4	57.30	30	57.93	57.20	-26	41,165	-0.06%
2023/07/11	8	57.85	0	0.00	57.70	8	43,826	0.02%
2023/07/10	16.1	58.54	0	0.00	58.30	16.1	45,283	0.04%
2023/07/07	9	58.94	3	59.80	59.40	6	46,632	0.01%
2023/07/06	33	61.13	6	60.35	60.20	27	47,102	0.06%
2023/07/05	20	62.38	37	62.64	61.90	-17	47,378	-0.04%
2023/07/04	10	61.22	7	61.49	61.30	3	47,089	0.01%
2023/07/03	12	59.76	19.2	60.68	61.40	-7.2	47,026	-0.02%
2023/06/30	16.1	60.01	5	60.10	60.00	11.1	46,820	0.02%
2023/06/29	43	60.63	11	60.85	60.50	32	46,813	0.07%
2023/06/28	146	61.18	139	61.00	60.70	7	46,669	0.01%	大買/大賣/
2023/06/27	21	60.23	17	59.84	59.30	4	46,754	0.01%
2023/06/26	52	61.29	2	62.20	60.70	50	47,177	0.11%
2023/06/21	108	65.20	8	65.23	63.40	100	46,949	0.21%	大買/
2023/06/20	277	64.64	241	64.48	65.00	36	45,875	0.08%	大買/大賣/
2023/06/19	12	62.21	40.2	62.88	63.90	-28.2	43,882	-0.06%
2023/06/16	10	57.92	13	58.11	58.10	-3	42,910	-0.01%
2023/06/15	9	55.37	12	56.48	57.30	-3	42,614	-0.01%
2023/06/13	4	56.60	7	56.56	56.60	-3	42,460	-0.01%
2023/06/12	11	57.35	0	0.00	56.50	11	42,670	0.03%
2023/06/09	20	57.55	32	58.13	57.50	-12	42,840	-0.03%
2023/06/08	2	57.60	2	57.75	57.70	0	43,055	0.00%
2023/06/07	2	57.30	35	57.45	57.50	-33	42,805	-0.08%
2023/06/06	3	56.77	12	56.56	56.40	-9	43,073	-0.02%
2023/06/05	10	57.44	22.3	57.46	57.30	-12.2	43,876	-0.03%
2023/06/02	1	56.30	3	56.10	56.30	-2	43,546	0.00%
2023/06/01	2	55.30	23	55.40	55.30	-21	43,401	-0.05%
2023/05/31	3	55.10	6	55.30	55.40	-3	43,443	-0.01%
2023/05/30	5	54.92	0	0.00	54.80	5	43,459	0.01%
2023/05/29	1.5	55.80	6	55.98	55.80	-4.5	43,343	-0.01%
2023/05/26	13	54.84	0	0.00	54.80	13	43,222	0.03%
2023/05/25	0.3	55.90	4.4	56.04	56.00	-4.2	43,100	-0.01%
2023/05/24	20	57.47	1.3	57.44	56.70	18.7	43,064	0.04%
2023/05/23	9	56.81	10	56.85	56.70	-1	42,899	0.00%
2023/05/22	22	56.30	35	55.97	56.90	-13	42,593	-0.03%
2023/05/19	10	54.90	24	54.42	54.20	-14	42,282	-0.03%
2023/05/18	7	54.76	4	55.35	54.50	3	42,021	0.01%
2023/05/17	6	55.70	9.2	55.59	55.00	-3.2	41,789	-0.01%
2023/05/16	3	53.77	0	0.00	53.70	3	41,378	0.01%
2023/05/15	12	53.63	1	53.40	53.70	11	41,725	0.03%
2023/05/12	14	54.01	3	54.03	54.40	11	43,241	0.03%
2023/05/11	19	54.05	13	54.20	54.00	6	43,592	0.01%
2023/05/10	3	55.30	6	55.53	55.30	-3	43,073	-0.01%
2023/05/09	8.4	55.26	29	54.98	54.50	-20.6	42,634	-0.05%
2023/05/08	11	56.75	6	57.37	56.60	5	42,096	0.01%
2023/05/05	27	56.15	27	56.93	56.40	0	41,801	0.00%
2023/05/04	101.1	58.43	52.1	58.63	57.60	49	41,148	0.12%	大買/
2023/05/03	84.9	58.87	96	58.80	58.70	-11.1	40,545	-0.03%
2023/05/02	47.7	57.91	15	58.28	57.40	32.7	39,311	0.08%
2023/04/28	68	58.47	53	58.47	58.00	15	38,504	0.04%
2023/04/27	115.2	57.30	91	57.26	57.50	24.2	36,822	0.07%	大買/
2023/04/26	45	55.63	90	55.83	55.90	-45	35,055	-0.13%
2023/04/25	107.6	57.07	113	56.81	56.40	-5.4	34,075	-0.02%	大買/大賣/
2023/04/24	49	56.17	25.2	56.03	57.50	23.8	31,803	0.07%
2023/04/21	50	54.38	46.1	54.15	54.70	4	30,689	0.01%
2023/04/20	31	54.71	85	54.75	54.40	-54	29,705	-0.18%
2023/04/19	35	56.76	23.3	56.54	56.60	11.8	28,932	0.04%
2023/04/18	71	56.58	116.1	55.86	55.90	-45.1	28,155	-0.16%	大賣/
2023/04/17	136	57.63	90	57.00	58.00	46	26,225	0.18%	大買/
2023/04/14	148	54.50	87	54.31	54.20	61	23,870	0.26%	大買/
2023/04/13	21	51.03	64.3	51.05	52.90	-43.3	21,249	-0.20%
2023/04/12	107	47.05	405	47.84	48.15	-298	20,124	-1.48%	大買/大賣/鉅額交易
2023/04/11	190	44.56	5	44.35	43.80	185	18,629	0.99%	大買/鉅額交易
2023/04/10	21	43.66	25.1	43.77	44.30	-4.1	18,055	-0.02%
2023/04/07	2	42.28	5	42.33	42.40	-3	17,575	-0.02%
2023/04/06	5	42.12	12.2	42.03	42.00	-7.2	17,668	-0.04%
2023/03/31	1	41.60	1	41.65	41.65	0	17,716	0.00%
2023/03/30	6	41.42	1	41.85	41.85	5	17,689	0.03%
2023/03/29	9	41.54	0	0.00	41.55	9	17,597	0.05%
2023/03/28	18.1	41.59	21	41.71	41.20	-2.9	17,588	-0.02%
2023/03/27	29	44.31	19	43.78	43.20	10	17,093	0.06%
2023/03/24	7.5	42.19	16	42.10	42.45	-8.5	16,439	-0.05%
2023/03/23	23	41.59	51	41.89	41.75	-28	16,380	-0.17%
2023/03/22	1	40.80	1	40.85	40.85	0	16,148	0.00%
2023/03/21	15	41.20	21	41.23	41.00	-6	16,101	-0.04%
2023/03/20	6	40.83	1	41.20	41.00	5	16,040	0.03%
2023/03/17	2	40.30	1	40.35	40.25	1	16,072	0.01%
2023/03/16	32	40.25	46	39.94	40.20	-14	16,215	-0.09%
2023/03/15	18	40.98	29	40.74	41.00	-11	16,594	-0.07%
2023/03/14	15	39.83	9	39.77	39.85	6	16,663	0.04%
2023/03/13	67	39.00	98	39.21	38.95	-31	17,010	-0.18%
2023/03/10	10	40.98	8	41.22	40.90	2	17,105	0.01%
2023/03/09	70	41.13	35	41.72	42.05	35	17,023	0.21%
2023/03/08	45	41.40	28	41.47	41.00	17	16,777	0.10%
2023/03/07	5	39.12	2	39.13	39.40	3	16,726	0.02%
2023/03/06	2	38.55	4	38.94	38.65	-2	16,633	-0.01%
2023/03/03	0	0.00	7	38.83	38.40	-7	16,513	-0.04%
2023/03/02	9	37.67	2	37.50	37.85	7	16,435	0.04%
2023/03/01	3	38.20	0	0.00	38.00	3	16,423	0.02%
2023/02/24	7	38.62	0	0.00	38.50	7	16,568	0.04%
2023/02/23	7	38.98	5	38.94	39.20	2	16,400	0.01%
2023/02/22	4	39.16	31	38.73	39.20	-27	16,303	-0.17%
2023/02/21	26	39.27	17	39.21	38.80	9	16,229	0.06%
2023/02/20	7	38.86	15	38.91	38.80	-8	15,930	-0.05%
2023/02/17	6	38.88	10	38.75	38.50	-4	15,735	-0.03%
2023/02/16	22	37.99	6	38.00	38.00	16	15,357	0.10%
2023/02/15	5	37.60	2	37.60	37.30	3	15,226	0.02%
2023/02/14	45	37.40	45	37.16	37.60	0	15,097	0.00%
2023/02/13	18	37.49	8	37.53	37.65	10	15,039	0.07%
2023/02/10	104.6	38.65	130	38.51	37.95	-25.4	14,717	-0.17%	大買/大賣/
2023/02/09	33	37.41	30.2	36.86	37.35	2.8	13,007	0.02%
2023/02/08	8	35.73	22	35.90	35.90	-14	12,322	-0.11%
2023/02/07	0	0.00	1	35.30	35.45	-1	12,217	-0.01%
2023/02/06	0	0.00	4	35.55	35.50	-4	12,254	-0.03%
2023/02/03	1	35.00	10	34.90	34.95	-9	12,155	-0.07%
2023/02/02	5	34.47	3	34.80	34.45	2	12,027	0.02%
2023/02/01	16	35.03	4	34.73	34.55	12	11,897	0.10%
2023/01/31	0	0.00	3	34.65	34.60	-3	11,785	-0.03%
2023/01/30	3	34.10	0	0.00	34.10	3	11,767	0.03%
2023/01/17	10	34.25	4	34.20	34.15	6	11,749	0.05%
2023/01/16	12	34.39	0	0.00	34.40	12	11,809	0.10%
2023/01/13	0	0.00	6	34.83	34.70	-6	11,871	-0.05%
2023/01/12	0	0.00	1	34.90	34.85	-1	11,970	-0.01%
2023/01/11	3	35.12	3	35.45	35.05	0	11,993	0.00%
2023/01/10	5	34.89	9	35.03	34.80	-4	11,948	-0.03%
2023/01/09	3	34.95	5	35.00	34.95	-2	11,937	-0.02%
2023/01/05	0	0.00	10	35.50	35.25	-10	12,024	-0.08%
2023/01/04	1	35.50	2	35.40	35.45	-1	11,953	-0.01%
2023/01/03	3	35.33	3	35.47	35.40	0	11,892	0.00%
2022/12/30	8	35.71	22	35.99	35.75	-14	11,774	-0.12%
2022/12/29	1	35.15	5	35.02	35.10	-4	11,294	-0.04%
2022/12/28	6	35.24	6	35.38	35.10	0	11,223	0.00%
2022/12/27	9	35.42	0	0.00	35.00	9	11,126	0.08%
2022/12/26	3	35.20	4	35.46	35.25	-1	11,028	-0.01%
2022/12/23	8	34.42	24	34.69	34.55	-16	10,789	-0.15%
2022/12/22	11	33.53	0	0.00	33.50	11	10,626	0.10%
2022/12/21	1	33.40	0	0.00	33.25	1	10,653	0.01%
2022/12/20	3	33.87	0	0.00	33.30	3	10,740	0.03%
2022/12/16	13	35.09	5	35.16	34.95	8	10,808	0.07%
2022/12/15	0	0.00	12	35.57	35.95	-12	10,663	-0.11%
2022/12/14	1	34.90	0	0.00	35.00	1	10,373	0.01%
2022/12/13	17	34.35	23	35.01	34.35	-6	10,265	-0.06%
2022/12/12	10	34.85	22	34.59	34.85	-12	10,170	-0.12%
2022/12/09	12	34.80	23	35.19	34.85	-11	10,069	-0.11%
2022/12/08	39	35.55	32	35.39	35.20	7	9,939	0.07%
2022/12/07	26	35.55	9	35.81	35.85	17	9,652	0.18%
2022/12/06	89	35.65	82	36.11	35.60	7	9,049	0.08%
2022/12/05	68	36.55	69	35.94	36.25	-1	8,693	-0.01%
2022/12/02	25	34.48	13.1	34.33	34.80	12	7,945	0.15%
2022/12/01	11	33.31	18	33.74	33.10	-7	7,385	-0.09%
2022/11/30	35	33.30	22	33.62	33.40	13	7,203	0.18%
2022/11/29	33.6	34.71	26	34.24	33.90	7.6	6,738	0.11%
2022/11/28	5	32.13	5	31.94	31.90	0	5,674	0.00%
2022/11/25	6	31.55	0	0.00	31.40	6	5,575	0.11%
2022/11/23	10	31.95	0	0.00	31.55	10	5,518	0.18%
2022/11/22	14	31.66	15	31.93	31.55	-1	5,426	-0.02%
2022/11/18	0	0.00	7	30.86	31.05	-7	5,115	-0.14%
2022/11/17	25	30.60	25	30.96	30.60	0	5,066	0.00%
2022/11/16	13	31.43	11	31.38	31.05	2	4,972	0.04%
2022/11/15	13	30.97	0	0.00	30.95	13	4,857	0.27%
2022/11/11	10	31.23	0	0.00	30.90	10	4,846	0.21%
2022/11/10	6	31.00	0	0.00	31.10	6	4,916	0.12%
2022/11/09	11	31.29	0	0.00	31.05	11	5,034	0.22%
2022/11/08	9	31.87	6	33.10	31.60	3	4,958	0.06%
2022/11/03	0	0.00	7	32.79	33.10	-7	4,848	-0.14%
2022/11/02	2	32.55	1	32.90	32.45	1	4,956	0.02%
2022/10/31	0	0.00	10	31.43	31.35	-10	5,441	-0.18%
2022/10/28	3	30.87	0	0.00	30.60	3	5,701	0.05%
2022/10/26	3	31.00	2	31.15	31.05	1	7,147	0.01%
2022/10/25	5	31.71	0	0.00	31.35	5	7,599	0.07%
2022/10/24	1	31.95	3.1	32.33	32.30	-2.1	7,643	-0.03%
2022/10/21	0.1	30.35	5	31.58	31.60	-5	7,662	-0.06%
2022/10/20	1.1	30.12	5	30.30	30.25	-3.9	7,750	-0.05%
2022/10/17	0	0.00	5	31.69	31.80	-5	7,877	-0.06%
2022/10/14	8	31.40	0	0.00	31.45	8	8,017	0.10%
2022/10/13	4	31.49	1	31.80	31.15	3	8,057	0.04%
2022/10/12	2	32.90	12	33.00	32.90	-10	8,015	-0.12%
2022/10/11	6	33.68	0	0.00	33.55	6	8,125	0.07%
2022/10/07	1	33.75	0	0.00	33.45	1	8,286	0.01%
2022/10/05	5	34.10	2	34.50	34.10	3	9,131	0.03%
2022/10/03	0	0.00	1	34.30	34.15	-1	9,695	-0.01%
2022/09/30	1	33.00	0	0.00	33.80	1	9,935	0.01%
2022/09/29	2	34.20	0	0.00	34.00	2	10,071	0.02%
2022/09/28	24	34.10	5	34.15	33.70	19	10,280	0.18%
2022/09/27	12	34.37	2	34.30	34.15	10	10,620	0.09%
2022/09/26	3	37.00	3	35.70	35.55	0	10,875	0.00%
2022/09/23	0	0.00	1	36.30	36.10	-1	11,223	-0.01%
2022/09/21	1	35.50	5	35.50	35.55	-4	11,592	-0.03%
2022/09/19	0	0.00	15	35.63	35.60	-15	11,793	-0.13%
2022/09/16	1	36.00	2	36.23	36.05	-1	11,941	-0.01%
2022/09/15	8	36.96	17	37.07	36.55	-9	12,241	-0.07%
2022/09/13	0	0.00	6	36.73	36.70	-6	13,391	-0.04%
2022/09/12	11	36.65	6	36.61	36.80	5	15,449	0.03%
2022/09/08	2	36.00	3	35.82	36.00	-1	16,498	-0.01%
2022/09/07	1	35.70	0.2	35.95	35.75	0.8	17,074	0.00%
2022/09/06	2	35.60	3	35.87	35.60	-1	17,122	-0.01%
2022/09/05	2	35.70	13	35.56	35.35	-11	17,077	-0.06%
2022/09/01	1	35.75	8	35.31	35.25	-7	17,091	-0.04%
2022/08/30	3	35.18	1	35.10	35.15	2	17,109	0.01%
2022/08/26	11	36.12	1	36.00	35.80	10	17,097	0.06%
2022/08/25	0	0.00	3	35.70	35.75	-3	17,140	-0.02%
2022/08/24	0	0.00	7	35.77	35.75	-7	17,235	-0.04%
2022/08/23	3	35.75	3	35.73	35.90	0	17,266	0.00%
2022/08/22	6	34.79	0	0.00	35.20	6	17,223	0.03%
2022/08/19	1	35.20	6	35.38	35.10	-5	17,273	-0.03%
2022/08/18	2	35.25	0	0.00	35.40	2	17,291	0.01%
2022/08/17	3.1	35.03	1	35.55	35.05	2.1	17,429	0.01%
2022/08/16	33.1	36.58	27	36.48	35.60	6.1	17,431	0.03%
2022/08/15	1	36.60	10	37.05	36.90	-9	17,493	-0.05%
2022/08/12	1	37.00	32	37.19	37.00	-31	17,579	-0.18%
2022/08/11	2	36.80	7	37.06	36.80	-5	17,572	-0.03%
2022/08/10	3	36.85	40	36.82	36.75	-37	17,554	-0.21%
2022/08/09	28	37.18	12	37.15	37.15	16	17,517	0.09%
2022/08/08	47	37.12	15.1	36.69	37.00	31.9	17,402	0.18%
2022/08/05	8	35.95	8	36.00	35.95	0	17,068	0.00%
2022/08/04	9.1	36.61	6	36.28	36.00	3.1	16,971	0.02%
2022/08/03	134	37.11	130	37.10	37.10	4	16,796	0.02%	大買/大賣/
2022/08/02	36	37.77	51	37.95	38.20	-15	16,240	-0.09%
2022/08/01	45	36.81	43	36.87	37.35	2	15,602	0.01%
2022/07/29	16	35.44	1	35.30	35.90	15	15,172	0.10%
2022/07/28	12	35.47	11	35.57	35.25	1	15,100	0.01%
2022/07/27	9	35.94	4	35.71	35.90	5	15,046	0.03%
2022/07/26	2	35.00	3	35.02	35.20	-1	14,971	-0.01%
2022/07/25	6	35.20	7	35.01	34.95	-1	14,971	-0.01%
2022/07/22	54	34.98	1	35.05	35.00	53	14,970	0.35%
2022/07/21	14	34.62	0	0.00	34.70	14	14,968	0.09%
2022/07/20	8	35.16	37	35.40	35.35	-29	15,124	-0.19%
2022/07/19	8	35.04	3	35.45	35.00	5	15,270	0.03%
2022/07/18	27	34.89	5	35.40	35.00	22	15,522	0.14%
2022/07/15	32	34.57	46	34.94	35.10	-14	15,567	-0.09%
2022/07/14	24	35.75	13.1	36.05	35.85	10.9	15,585	0.07%
2022/07/13	38	35.63	31	35.93	36.05	7	15,513	0.05%
2022/07/12	23	34.42	10	34.35	34.25	13	15,255	0.09%
2022/07/11	8	34.46	77	34.46	34.35	-69	15,535	-0.44%
2022/07/08	5	33.61	0	0.00	32.75	5	15,691	0.03%
2022/07/07	5	33.36	0	0.00	33.40	5	15,583	0.03%
2022/07/06	14	33.90	20	34.60	33.85	-6	15,517	-0.04%
2022/07/05	26	34.11	18	34.11	34.70	8	15,350	0.05%
2022/07/04	32	32.58	21	32.94	33.10	11	14,928	0.07%
2022/07/01	35	33.07	13	33.41	32.55	22	14,518	0.15%
2022/06/30	28	32.32	10	32.68	32.35	18	13,940	0.13%
2022/06/29	5	32.34	4	32.33	32.20	1	13,691	0.01%
2022/06/28	17	32.18	9	31.92	32.15	8	13,485	0.06%
2022/06/27	15	31.85	8	31.72	31.85	7	13,380	0.05%
2022/06/24	24	31.62	11	31.00	31.75	13	13,262	0.10%
2022/06/23	24	31.44	26	31.63	31.15	-2	13,081	-0.02%
2022/06/22	32	32.32	12	34.40	31.35	20	12,740	0.16%
2022/06/21	13	34.12	12	34.02	34.40	1	12,182	0.01%
2022/06/20	53	37.23	40	35.36	34.40	13	11,440	0.11%
2022/06/17	23	36.53	40	36.84	38.20	-17	9,329	-0.18%
2022/06/16	5	35.59	106	35.48	34.75	-101	8,190	-1.23%	大賣/鉅額交易
2022/06/15	4	34.00	0	0.00	34.00	4	7,566	0.05%
2022/06/13	6	33.45	0	0.00	33.45	6	7,447	0.08%
2022/06/10	0	0.00	1	33.55	33.45	-1	7,403	-0.01%
2022/06/09	0	0.00	5	34.20	33.95	-5	7,389	-0.07%
2022/06/07	1	33.50	1	33.65	33.60	0	7,289	0.00%
2022/06/02	3	33.42	0	0.00	33.40	3	7,273	0.04%
2022/06/01	3	34.18	10	34.75	33.90	-7	7,222	-0.10%
2022/05/31	0	0.00	11	34.37	34.10	-11	7,105	-0.15%
2022/05/30	14	34.10	0	0.00	34.20	14	7,023	0.20%
2022/05/27	6	34.11	7	34.16	33.50	-1	6,976	-0.01%
2022/05/26	10	34.10	11	34.10	33.95	-1	6,926	-0.01%
2022/05/25	13	34.37	10	34.18	33.85	3	6,836	0.04%
2022/05/24	11	34.11	6	34.30	34.00	5	6,625	0.08%
2022/05/23	10	34.09	4	34.03	33.75	6	6,483	0.09%
2022/05/20	1	33.55	8	33.24	33.30	-7	6,281	-0.11%
2022/05/19	0	0.00	6	32.61	32.45	-6	6,117	-0.10%
2022/05/17	5	32.65	0	0.00	32.50	5	6,135	0.08%
2022/05/16	5	32.05	0	0.00	31.95	5	6,090	0.08%
2022/05/13	0	0.00	2	31.85	31.55	-2	6,042	-0.03%
2022/05/12	5	31.51	0	0.00	31.15	5	5,992	0.08%
2022/05/11	1	33.10	2	33.43	32.90	-1	5,844	-0.02%
2022/05/10	1	33.00	0	0.00	33.60	1	5,743	0.02%
2022/05/09	18	32.73	3.1	32.65	32.55	14.9	5,606	0.27%
2022/05/04	11	32.66	0	0.00	32.25	11	5,328	0.21%
2022/04/29	9	33.39	4	33.39	33.20	5	5,153	0.10%
2022/04/28	12	33.12	7	33.05	33.20	5	5,071	0.10%
2022/04/27	9	33.70	10	33.22	33.25	-1	4,986	-0.02%
2022/04/26	18	34.14	30	34.68	34.20	-12	4,794	-0.25%
2022/04/25	10	34.00	27	34.29	34.20	-17	4,451	-0.38%
2022/04/22	26	33.68	25	34.39	34.70	1	4,162	0.02%
2022/04/21	69	32.91	54	33.55	32.80	15	3,836	0.39%
2022/04/20	10	33.75	1	34.30	33.80	9	3,651	0.25%
2022/04/19	12	34.00	12	33.60	34.00	0	3,416	0.00%
2022/04/18	34	33.68	17	33.26	33.50	17	3,197	0.53%
2022/04/15	42	33.44	19	33.51	33.75	23	2,960	0.78%
2022/04/14	15	32.40	14	32.31	32.30	1	2,484	0.04%
2022/04/13	1	30.70	1	30.90	30.85	0	2,029	0.00%
2022/04/12	20	30.30	3	30.25	30.70	17	1,866	0.91%
2022/04/11	20	30.01	18	30.23	29.80	2	1,758	0.11%
2022/04/06	15	29.35	0	0.00	29.35	15	1,709	0.88%
2022/03/28	0	0.00	1	29.50	29.50	-1	1,756	-0.06%
2022/03/18	0	0.00	1	29.60	29.55	-1	1,765	-0.06%
2022/03/16	1	29.10	0	0.00	29.10	1	1,764	0.06%
2022/03/15	1	29.20	1	29.05	29.00	0	1,762	0.00%
2022/03/08	2	29.05	10	28.85	28.75	-8	1,808	-0.44%
2022/03/02	10	30.20	0	0.00	30.15	10	1,816	0.55%
2022/02/22	0	0.00	1	29.75	29.95	-1	1,908	-0.05%
2022/02/10	0	0.00	1	29.80	29.65	-1	2,169	-0.05%
2022/02/08	0	0.00	2	29.60	29.70	-2	2,206	-0.09%
2022/01/25	2	29.13	0	0.00	29.05	2	2,263	0.09%
2022/01/14	0	0.00	10	29.80	29.80	-10	2,257	-0.44%
2022/01/10	0	0.00	5	30.63	30.40	-5	2,201	-0.23%
2022/01/07	0	0.00	1	30.25	29.95	-1	2,108	-0.05%
2022/01/03	0	0.00	4	29.35	29.30	-4	1,983	-0.20%
2021/12/30	0	0.00	15	29.35	29.35	-15	1,985	-0.76%
2021/12/29	0	0.00	1	29.60	29.60	-1	1,970	-0.05%
2021/12/27	2	29.80	1	29.90	29.70	1	1,915	0.05%
2021/12/23	0	0.00	1	29.55	29.35	-1	1,926	-0.05%
2021/12/22	5	29.10	0	0.00	29.10	5	1,931	0.26%
2021/12/20	7	29.01	0	0.00	29.00	7	1,922	0.36%
2021/12/14	1	29.05	0	0.00	29.00	1	1,973	0.05%
2021/12/13	5	29.55	1	29.55	29.45	4	1,975	0.20%
2021/12/08	1	29.85	0	0.00	29.65	1	2,041	0.05%
2021/12/07	0	0.00	1	30.25	29.95	-1	2,038	-0.05%
2021/11/30	4	29.50	0	0.00	29.00	4	2,148	0.19%
2021/11/29	2	29.35	0	0.00	29.20	2	2,151	0.09%
2021/11/25	0	0.00	2	30.50	30.40	-2	2,090	-0.10%
2021/11/24	1	30.65	1	30.50	30.55	0	2,070	0.00%
2021/11/23	1	30.05	30	30.00	30.20	-29	2,019	-1.44%
2021/11/18	0	0.00	5	30.35	30.35	-5	1,928	-0.26%
2021/11/17	0	0.00	2	29.95	30.00	-2	1,854	-0.11%
2021/11/16	14	30.40	18	30.04	29.80	-4	1,794	-0.22%
2021/11/11	1	28.95	0	0.00	29.10	1	1,614	0.06%
2021/11/10	1	29.00	0	0.00	28.95	1	1,709	0.06%
2021/11/09	0	0.00	1	29.45	29.35	-1	1,728	-0.06%
2021/11/05	5	28.70	0	0.00	28.70	5	1,730	0.29%
2021/11/04	0	0.00	0	29.00	28.80	0	1,755	0.00%
2021/11/01	5	28.40	0	0.00	28.35	5	1,768	0.28%
2021/10/22	0	0.00	1	27.95	27.95	-1	2,200	-0.05%
2021/10/21	5	28.10	0	0.00	28.15	5	2,230	0.22%
2021/10/19	2	28.40	2	28.48	28.45	0	2,374	0.00%
2021/10/15	0	0.00	1	28.25	28.20	-1	2,420	-0.04%
2021/10/08	0	0.00	4	28.10	28.15	-4	2,500	-0.16%
2021/10/06	0	0.00	6	28.10	28.05	-6	2,521	-0.24%
2021/10/04	5	28.25	0	0.00	28.25	5	2,547	0.20%
2021/10/01	5	28.10	1	28.25	28.15	4	2,552	0.16%
2021/09/30	2	27.95	10	28.15	28.60	-8	2,560	-0.31%
2021/09/29	2	27.80	0	0.00	28.10	2	2,558	0.08%
2021/09/17	0	0.00	1	28.45	28.35	-1	2,882	-0.03%
2021/09/16	1	28.10	0	0.00	28.25	1	2,897	0.03%
2021/09/15	0	0.00	1	27.90	28.10	-1	2,938	-0.03%
2021/09/14	0	0.00	4	27.90	27.95	-4	3,017	-0.13%
2021/09/13	1	27.20	0	0.00	27.35	1	3,292	0.03%
2021/09/09	3	27.28	0	0.00	27.30	3	3,434	0.09%
2021/09/08	3	27.62	16	27.45	27.40	-13	3,401	-0.38%
2021/09/07	1	27.95	1	27.95	27.90	0	3,370	0.00%
2021/09/06	1	28.20	0	0.00	28.10	1	3,378	0.03%
2021/09/03	1	28.65	0	0.00	28.65	1	3,337	0.03%
2021/08/30	5	28.90	0	0.00	29.00	5	3,383	0.15%
2021/08/27	5	29.00	0	0.00	29.10	5	3,501	0.14%
2021/08/25	5	29.10	0	0.00	29.15	5	3,738	0.13%
2021/08/20	0	0.00	3	28.90	28.90	-3	3,751	-0.08%
2021/08/19	10	29.08	0	0.00	28.95	10	3,743	0.27%
2021/08/17	2	29.45	0	0.00	29.30	2	3,701	0.05%
2021/08/16	7	30.34	3	29.82	29.45	4	3,687	0.11%
2021/08/12	5	30.10	0	0.00	30.25	5	3,542	0.14%
2021/08/11	0	0.00	3	30.50	29.95	-3	3,535	-0.08%
2021/08/09	0	0.00	3	30.05	30.00	-3	3,526	-0.09%
2021/08/04	8	29.88	0	0.00	29.85	8	3,632	0.22%
2021/08/03	16	30.58	0	0.00	30.50	16	3,618	0.44%
2021/08/02	0	0.00	5	30.56	30.90	-5	3,548	-0.14%
2021/07/30	0	0.00	1	30.00	29.80	-1	3,339	-0.03%
2021/07/29	2	30.00	1.5	29.90	30.00	0.5	3,343	0.01%
2021/07/28	15	29.80	0	0.00	29.80	15	3,342	0.45%
2021/07/27	1	29.85	20	29.88	30.00	-19	3,385	-0.56%
2021/07/26	0	0.00	4	29.88	29.85	-4	3,374	-0.12%
2021/07/23	6	29.51	16	29.74	29.55	-10	3,343	-0.30%
2021/07/22	0	0.00	6	29.21	29.00	-6	3,339	-0.18%
2021/07/21	1	28.60	0	0.00	28.65	1	3,365	0.03%
2021/07/20	10	28.80	14	28.81	28.80	-4	3,422	-0.12%
2021/07/16	0	0.00	6	29.18	29.10	-6	3,742	-0.16%
2021/07/15	10	28.60	0	0.00	28.65	10	3,764	0.27%
2021/07/12	0	0.00	2	28.85	28.80	-2	4,147	-0.05%
2021/07/09	1	28.55	5	28.55	28.55	-4	4,213	-0.09%
2021/07/08	2.2	28.81	0	0.00	28.85	2.2	4,279	0.05%
2021/07/07	2	29.00	0.1	29.15	28.85	1.9	4,283	0.04%
2021/07/02	1	28.85	0	0.00	28.90	1	4,283	0.02%
2021/07/01	1	29.10	1	29.20	29.00	0	4,276	0.00%
2021/06/30	1	29.20	2	29.25	29.15	-1	4,275	-0.02%
2021/06/29	9	29.10	0	0.00	29.10	9	4,272	0.21%
2021/06/28	1.3	29.85	1	30.35	29.65	0.3	4,246	0.01%
2021/06/24	1	29.60	0	0.00	29.75	1	4,006	0.02%
2021/06/23	2	30.13	11	29.75	29.70	-9	3,958	-0.23%
2021/06/22	11.1	30.33	4	30.18	29.85	7.1	3,860	0.18%
2021/06/21	1	29.25	0	0.00	29.55	1	3,570	0.03%
2021/06/18	0	0.00	3	29.47	29.20	-3	3,472	-0.09%
2021/06/16	0	0.00	2	28.80	28.50	-2	3,456	-0.06%
2021/06/15	0	0.00	2	28.60	28.60	-2	3,456	-0.06%
2021/06/11	3	28.75	0	0.00	28.75	3	3,427	0.09%
2021/06/10	0	0.00	5	28.80	28.80	-5	3,441	-0.15%
2021/06/09	0	0.00	5	29.16	29.20	-5	3,429	-0.15%
2021/06/08	0	0.00	0.4	29.00	29.00	-0.4	3,430	-0.01%
2021/06/07	3	28.97	0	0.00	29.00	3	3,438	0.09%
2021/06/04	11	29.64	11	29.64	29.30	0	3,439	0.00%
2021/06/03	20	29.69	7	29.55	29.90	13	3,338	0.39%
2021/06/02	1	27.90	1	28.10	27.90	0	3,139	0.00%
2021/05/31	0	0.00	2	28.00	27.85	-2	3,201	-0.06%
2021/05/27	0	0.00	2	27.20	27.20	-2	3,418	-0.06%
2021/05/20	0	0.00	6	26.70	26.60	-6	3,972	-0.15%
2021/05/19	6	26.55	0	0.00	26.85	6	3,980	0.15%
2021/05/12	13	26.42	0	0.00	26.50	13	3,863	0.34%
2021/05/11	3	28.20	10	28.50	28.00	-7	3,754	-0.19%
2021/05/10	2	28.65	0	0.00	28.70	2	3,714	0.05%
2021/05/07	0	0.00	2	28.65	28.60	-2	3,706	-0.05%
2021/05/06	1	28.50	17	28.49	28.40	-16	3,709	-0.43%
2021/05/05	1	28.60	0	0.00	28.40	1	3,687	0.03%
2021/05/04	5	28.65	0	0.00	28.50	5	3,672	0.14%
2021/05/03	4	29.88	5.2	30.03	29.55	-1.2	3,600	-0.03%
2021/04/28	2	29.90	5	30.15	30.00	-3	3,573	-0.08%
2021/04/27	1	30.55	5.4	30.58	30.30	-4.4	3,541	-0.12%
2021/04/26	4	30.80	1	30.55	30.75	3	3,499	0.09%
2021/04/23	14	31.00	8	30.69	30.70	6	3,442	0.17%
2021/04/22	19	31.32	14	31.30	30.50	5	3,378	0.15%
2021/04/21	1	30.15	17	30.21	30.30	-16	3,153	-0.51%
2021/04/19	1	31.20	20.5	30.50	31.10	-19.5	3,048	-0.64%
2021/04/16	2	29.70	3	29.70	29.75	-1	2,815	-0.04%
2021/04/15	1	29.45	0	0.00	29.55	1	2,786	0.04%
2021/04/14	0	0.00	2	29.43	29.20	-2	2,739	-0.07%
2021/04/13	5	28.75	16	28.77	28.75	-11	2,694	-0.41%
2021/04/12	1	28.75	5	28.75	28.80	-4	2,694	-0.15%
2021/04/09	12	28.95	5	28.95	28.90	7	2,767	0.25%
2021/04/08	12	28.95	5	28.95	29.00	7	2,760	0.25%
2021/04/07	3	29.05	1	29.05	29.05	2	2,756	0.07%
2021/04/06	0	0.00	3	28.90	28.95	-3	2,763	-0.11%
2021/03/30	0	0.00	1	29.00	29.05	-1	2,743	-0.04%
2021/03/29	2	29.15	0	0.00	29.15	2	2,731	0.07%
2021/03/26	12	29.23	0	0.00	29.30	12	2,761	0.43%
2021/03/25	1	29.25	0	0.00	29.20	1	2,842	0.04%
2021/03/23	2	29.05	8	29.05	29.10	-6	2,893	-0.21%
2021/03/22	2	28.95	0	0.00	29.00	2	2,929	0.07%
2021/03/19	1	29.10	0	0.00	29.05	1	2,901	0.03%
2021/03/16	1	29.50	0	0.00	29.30	1	2,877	0.03%
2021/03/12	7	29.09	0	0.00	29.10	7	2,869	0.24%
2021/03/10	1	29.35	0	0.00	29.35	1	2,877	0.03%
2021/03/08	10	30.05	0	0.00	29.95	10	2,837	0.35%
2021/03/05	0	0.00	1	29.90	29.75	-1	2,814	-0.04%
2021/03/02	0	0.00	59	30.14	29.70	-59	2,725	-2.16%
2021/02/26	60	30.40	0	0.00	30.30	60	2,564	2.34%
2021/02/25	7	29.32	3	29.28	29.55	4	2,295	0.17%
2021/02/24	3	28.80	0	0.00	28.35	3	2,119	0.14%
2021/02/23	0	0.00	4	28.30	28.60	-4	2,105	-0.19%
2021/02/22	0	0.00	5	28.10	28.25	-5	2,129	-0.23%
2021/02/17	0	0.00	7	27.55	27.70	-7	2,104	-0.33%
2021/02/05	2	27.45	0	0.00	27.40	2	2,085	0.10%
2021/02/03	0	0.00	2	27.20	27.25	-2	2,108	-0.09%
2021/02/02	2	27.25	13	27.20	27.15	-11	2,155	-0.51%
2021/02/01	0	0.00	19	27.10	27.10	-19	2,153	-0.88%
2021/01/29	6	27.30	0	0.00	27.15	6	2,150	0.28%
2021/01/28	2	27.25	5	27.30	27.35	-3	2,133	-0.14%
2021/01/27	10	27.60	10	27.50	27.55	0	2,117	0.00%
2021/01/26	26	27.64	0	0.00	27.50	26	2,120	1.23%
2021/01/25	0	0.00	4	28.10	27.95	-4	2,114	-0.19%
2021/01/21	5	27.40	0	0.00	27.55	5	2,086	0.24%
2021/01/20	5	27.40	0	0.00	27.25	5	2,085	0.24%
2021/01/19	5	27.75	0.1	27.75	27.60	4.9	2,053	0.24%
2021/01/14	0	0.00	1	28.05	28.05	-1	2,011	-0.05%
2021/01/13	1	28.15	0	0.00	28.20	1	1,986	0.05%
2021/01/12	3	28.28	5	28.10	28.10	-2	1,963	-0.10%
2021/01/08	1	28.60	0	0.00	28.70	1	1,908	0.05%
2021/01/07	13	28.66	6	28.85	28.70	7	1,893	0.37%
2021/01/06	2	28.95	5	28.90	28.85	-3	1,869	-0.16%
2021/01/04	6	29.44	6	29.58	29.45	0	1,815	0.00%
2020/12/31	0	0.00	2	28.90	29.00	-2	1,728	-0.12%
2020/12/28	1	28.95	0	0.00	28.95	1	1,684	0.06%
2020/12/24	1	28.45	140	28.52	28.60	-139	1,651	-8.42%	大賣/鉅額交易
2020/12/22	13	28.70	16	28.88	28.40	-3	1,671	-0.18%
2020/12/21	116	29.58	0	0.00	29.45	116	1,672	6.93%	大買/鉅額交易
2020/12/18	3	29.08	1	29.05	29.10	2	1,601	0.12%
2020/12/17	7	28.47	0	0.00	28.60	7	1,561	0.45%
2020/12/16	0	0.00	3	28.80	28.85	-3	1,580	-0.19%
2020/12/04	0	0.00	5	29.05	29.10	-5	1,630	-0.31%
2020/11/30	5	28.75	0	0.00	28.70	5	1,792	0.28%
2020/11/27	2	28.80	0	0.00	28.95	2	1,888	0.11%
2020/11/26	15	28.78	15	28.75	28.70	0	2,209	0.00%
2020/11/25	0	0.00	10	28.95	29.00	-10	2,846	-0.35%
2020/11/24	5	28.65	0	0.00	28.60	5	2,891	0.17%
2020/11/23	15	29.07	0	0.00	28.80	15	2,901	0.52%
2020/11/16	5	28.65	0	0.00	28.45	5	2,965	0.17%
2020/11/12	0	0.00	4	28.50	28.60	-4	3,061	-0.13%
2020/11/11	0	0.00	1	28.20	28.55	-1	3,143	-0.03%
2020/11/05	0	0.00	4	27.80	27.75	-4	3,132	-0.13%
2020/10/29	0	0.00	5	27.30	27.30	-5	3,212	-0.16%
2020/10/28	3	27.65	0	0.00	27.65	3	3,227	0.09%
2020/10/27	1	27.75	0	0.00	27.80	1	3,225	0.03%
2020/10/23	3	27.85	0	0.00	27.85	3	3,230	0.09%
2020/10/19	0	0.00	1	28.10	28.15	-1	3,311	-0.03%
2020/10/16	0	0.00	5	28.10	28.10	-5	3,313	-0.15%
2020/10/14	2	28.30	0	0.00	28.20	2	3,321	0.06%
2020/10/12	3	28.40	0	0.00	28.45	3	3,364	0.09%
2020/10/08	0	0.00	13	28.55	28.80	-13	3,373	-0.39%
2020/10/07	0	0.00	3	28.70	28.80	-3	3,381	-0.09%
2020/10/06	7	28.73	0	0.00	28.80	7	3,418	0.20%
2020/09/29	0	0.00	2	28.65	28.50	-2	3,601	-0.06%
2020/09/24	4	28.28	0	0.00	28.05	4	3,668	0.11%
2020/09/23	2	29.10	6	29.20	29.00	-4	3,634	-0.11%
2020/09/22	0	0.00	1	29.40	29.30	-1	3,629	-0.03%
2020/09/21	0	0.00	4	30.08	29.80	-4	3,627	-0.11%
2020/09/17	0	0.00	15	29.63	29.55	-15	3,641	-0.41%
2020/09/14	3	29.30	1	29.35	29.40	2	3,766	0.05%
2020/09/11	5	29.65	1	29.70	29.70	4	3,746	0.11%
2020/09/10	5	30.00	0	0.00	29.85	5	3,733	0.13%
2020/09/08	0	0.00	12	30.30	30.25	-12	3,685	-0.33%
2020/09/07	1	30.65	0	0.00	30.40	1	3,680	0.03%
2020/09/03	6	30.98	5	31.01	30.65	1	3,632	0.03%
2020/09/02	9	30.68	0	0.00	30.85	9	3,597	0.25%
2020/09/01	30	31.41	15	31.96	31.20	15	3,539	0.42%
2020/08/31	50	31.76	59	31.04	32.00	-9	3,278	-0.27%
2020/08/28	10	29.15	20	28.93	29.10	-10	2,640	-0.38%
2020/08/27	0.1	28.70	0	0.00	28.70	0.1	2,584	0.00%
2020/08/26	0	0.00	1	28.70	28.70	-1	2,581	-0.04%
2020/08/25	11	28.57	2	28.35	28.35	9	2,588	0.35%
2020/08/24	11	28.70	19	28.65	28.55	-8	2,583	-0.31%
2020/08/21	15	28.04	4	28.08	28.05	11	2,607	0.42%
2020/08/20	9	28.34	11	27.70	27.75	-2	2,621	-0.08%
2020/08/19	22	28.95	19	29.00	28.85	3	2,558	0.12%
2020/08/18	2	28.05	1	28.15	28.10	1	2,486	0.04%
2020/08/17	1	28.45	4	28.53	28.40	-3	2,503	-0.12%
2020/08/14	0	0.00	3	27.55	27.60	-3	2,506	-0.12%
2020/08/12	3	27.50	0	0.00	27.40	3	2,542	0.12%
2020/08/11	4	27.50	0	0.00	27.30	4	2,533	0.16%
2020/08/07	0	0.00	2	26.90	26.70	-2	2,500	-0.08%
2020/08/06	4	26.95	0	0.00	26.95	4	2,485	0.16%
2020/08/05	10	27.00	0	0.00	26.95	10	2,485	0.40%
2020/08/03	2	26.65	4	27.35	27.60	-2	2,528	-0.08%
2020/07/30	0	0.00	10	26.70	26.75	-10	2,535	-0.39%
2020/07/29	0	0.00	2	27.10	26.90	-2	2,571	-0.08%
2020/07/28	2	26.60	16	26.52	26.55	-14	2,579	-0.54%
2020/07/27	8	27.03	4	27.15	26.95	4	2,591	0.15%
2020/07/24	0	0.00	3	27.75	27.65	-3	2,582	-0.12%
2020/07/22	0	0.00	7	27.80	28.10	-7	2,608	-0.27%
2020/07/20	0	0.00	10	28.00	27.90	-10	2,589	-0.39%
2020/07/17	0	0.00	5	28.00	28.00	-5	2,608	-0.19%
2020/07/16	0	0.00	2	28.25	28.20	-2	2,620	-0.08%
2020/07/15	6	27.60	0	0.00	27.55	6	2,599	0.23%
2020/07/14	8.5	27.59	0	0.00	27.60	8.5	2,611	0.33%
2020/07/13	0	0.00	5	27.95	27.80	-5	2,631	-0.19%
2020/07/10	7	28.00	0	0.00	27.80	7	2,631	0.27%
2020/07/09	2	28.75	0	0.00	28.65	2	2,602	0.08%
2020/07/07	11	29.66	1	29.60	29.65	10	2,497	0.40%
2020/07/06	0	0.00	5	29.75	29.65	-5	2,490	-0.20%
2020/06/30	10	29.88	0	0.00	29.80	10	2,486	0.40%
2020/06/23	0	0.00	9	30.45	30.35	-9	2,480	-0.36%
2020/06/22	2	29.85	58	29.90	29.75	-56	2,427	-2.31%
2020/06/17	5	29.45	0	0.00	29.40	5	2,464	0.20%
2020/06/16	0	0.00	2	29.70	29.70	-2	2,500	-0.08%
2020/06/15	2	29.15	0	0.00	29.15	2	2,623	0.08%
2020/06/12	3	28.70	0	0.00	29.10	3	2,646	0.11%
2020/06/11	22	29.93	0	0.00	29.25	22	2,687	0.82%
2020/06/09	6	30.22	5	29.90	29.80	1	2,762	0.04%
2020/06/08	2	30.40	3	30.45	30.30	-1	2,787	-0.04%
2020/06/05	57	30.19	0	0.00	30.20	57	2,759	2.07%
2020/06/03	0	0.00	10	29.70	29.60	-10	2,854	-0.35%
2020/06/01	0	0.00	1	29.80	29.50	-1	2,846	-0.04%
2020/05/29	5	29.00	0	0.00	29.30	5	2,836	0.18%
2020/05/28	5	29.25	0	0.00	29.10	5	2,835	0.18%
2020/05/22	1	29.00	1	28.80	28.55	0	2,906	0.00%
2020/05/21	0	0.00	10	29.00	29.05	-10	2,963	-0.34%
2020/05/20	0	0.00	10	28.05	28.05	-10	2,890	-0.35%
2020/05/14	2	27.55	7	27.50	27.50	-5	2,904	-0.17%
2020/05/13	10	27.58	0	0.00	27.85	10	2,911	0.34%
2020/05/12	1	27.50	0	0.00	27.60	1	2,909	0.03%
2020/05/11	6.5	27.59	0	0.00	27.70	6.5	2,942	0.22%
2020/05/08	4	28.00	0	0.00	27.95	4	2,915	0.14%
2020/05/06	2	28.15	0	0.00	28.15	2	2,952	0.07%
2020/05/05	1	28.40	1	28.50	28.70	0	2,967	0.00%
2020/05/04	1	28.00	0	0.00	28.05	1	2,969	0.03%
2020/04/30	2	28.70	4	28.65	28.70	-2	3,020	-0.07%
2020/04/28	0	0.00	62	27.65	27.85	-62	3,121	-1.99%
2020/04/27	62	27.55	8	27.55	27.65	54	3,276	1.65%
2020/04/23	0	0.00	3	26.95	26.85	-3	3,370	-0.09%
2020/04/22	6	26.80	0	0.00	26.90	6	3,396	0.18%
2020/04/21	6	27.21	0	0.00	27.25	6	3,449	0.17%
2020/04/20	1	27.80	0	0.00	27.80	1	3,541	0.03%
2020/04/17	0	0.00	5	27.95	27.75	-5	4,042	-0.12%
2020/04/16	0	0.00	1	27.65	27.65	-1	4,198	-0.02%
2020/04/15	4	28.40	0	0.00	28.40	4	4,255	0.09%
2020/04/10	1	27.75	1	27.75	27.70	0	4,619	0.00%
2020/04/09	5	27.70	2	27.85	27.95	3	4,817	0.06%
2020/04/08	5	27.20	1	27.00	27.80	4	5,048	0.08%
2020/04/07	0	0.00	2	26.85	26.85	-2	5,648	-0.04%
2020/04/06	1	26.55	0	0.00	26.35	1	5,799	0.02%
2020/04/01	1	26.50	0	0.00	26.65	1	5,870	0.02%
2020/03/31	0	0.00	25	26.67	26.65	-25	5,923	-0.42%
2020/03/30	16	26.58	0	0.00	26.70	16	6,005	0.27%
2020/03/27	1	26.85	0	0.00	26.65	1	6,254	0.02%
2020/03/24	10	26.15	0	0.00	26.10	10	6,581	0.15%
2020/03/23	0.5	26.20	0	0.00	26.00	0.5	6,688	0.01%
2020/03/20	0	0.00	6	27.00	26.95	-6	6,707	-0.09%
2020/03/19	5	25.55	12	25.49	26.50	-7	6,654	-0.11%
2020/03/18	2	26.85	9	26.73	26.80	-7	6,527	-0.11%
2020/03/17	0	0.00	86	26.81	26.95	-86	6,497	-1.32%
2020/03/16	5	27.56	147	27.47	27.45	-142	6,435	-2.21%	大賣/鉅額交易
2020/03/13	1	27.00	351	26.99	27.65	-350	6,381	-5.48%	大賣/鉅額交易
2020/03/12	3	28.85	2	28.80	28.80	1	6,274	0.02%
2020/03/11	1	29.60	31	29.83	29.55	-30	6,208	-0.48%
2020/03/10	3	29.23	4	29.45	29.45	-1	6,207	-0.02%
2020/03/09	14	30.02	7	30.10	29.70	7	6,162	0.11%
2020/03/06	14	30.91	0	0.00	30.90	14	6,071	0.23%
2020/03/05	2	31.25	0	0.00	31.15	2	6,069	0.03%
2020/03/02	3	30.53	1	30.65	31.00	2	6,044	0.03%
2020/02/27	3	31.70	0	0.00	31.35	3	5,990	0.05%
2020/02/26	2	31.70	0	0.00	31.70	2	5,938	0.03%
2020/02/25	5	31.58	6	31.47	31.55	-1	5,905	-0.02%
2020/02/24	12	31.98	0	0.00	31.85	12	5,835	0.21%
2020/02/21	1	32.60	3	32.70	32.60	-2	5,738	-0.03%
2020/02/20	3	32.77	0	0.00	32.75	3	5,715	0.05%
2020/02/19	4	33.00	0	0.00	32.95	4	5,686	0.07%
2020/02/17	0	0.00	7	32.58	32.60	-7	5,649	-0.12%
2020/02/11	5	32.95	0	0.00	32.95	5	5,543	0.09%
2020/02/10	2	32.50	1	32.70	32.65	1	5,518	0.02%
2020/02/07	0	0.00	1	33.10	33.00	-1	5,487	-0.02%
2020/02/06	1	33.45	3	33.50	33.45	-2	5,439	-0.04%
2020/02/05	17	33.43	12	33.21	33.30	5	5,406	0.09%
2020/02/04	4	33.38	2	33.25	33.55	2	5,351	0.04%
2020/02/03	4	32.65	11	32.59	33.05	-7	5,279	-0.13%
2020/01/31	2	33.80	6	33.77	33.75	-4	5,190	-0.08%
2020/01/30	23	33.30	15	33.50	33.30	8	5,112	0.16%
2020/01/20	9	34.95	9	34.96	34.95	0	4,941	0.00%
2020/01/17	1	34.95	1	34.95	34.75	0	4,869	0.00%
2020/01/16	6	34.74	2	34.73	34.75	4	4,822	0.08%
2020/01/15	5	34.70	1	34.70	34.60	4	4,798	0.08%
2020/01/14	16	34.52	1	34.90	34.45	15	4,731	0.32%
2020/01/13	42	35.80	35	36.00	34.75	7	4,620	0.15%
2020/01/10	10	34.77	4	34.96	34.75	6	4,117	0.15%
2020/01/09	11	34.45	1	34.60	34.30	10	3,935	0.25%
2020/01/08	7.4	34.48	1	34.45	34.30	6.4	3,847	0.17%
2020/01/07	23	34.42	19	34.94	34.75	4	3,711	0.11%
2020/01/06	67	34.97	19	35.14	35.00	48	3,631	1.32%
2020/01/03	67	35.14	9	35.03	35.05	58	3,437	1.69%
2020/01/02	144	35.66	42.6	35.64	35.85	101.4	3,225	3.14%	大買/鉅額交易
2019/12/31	277	34.97	40	35.05	35.90	237	2,963	8.00%	大買/鉅額交易
2019/12/30	52	33.50	54	33.40	33.50	-2	2,327	-0.09%
2019/12/27	12	32.65	8	32.50	32.50	4	2,156	0.19%
2019/12/26	9	33.12	1	33.30	32.85	8	2,051	0.39%
2019/12/25	3	32.85	20	32.95	32.90	-17	1,984	-0.86%
2019/12/24	74	33.34	11	33.43	32.95	63	1,895	3.32%
2019/12/23	141	33.13	63	33.01	33.10	78	1,654	4.71%	大買/
2019/12/18	20	32.45	1	32.50	32.10	19	1,240	1.53%
2019/12/17	0	0.00	1	31.75	31.60	-1	1,091	-0.09%
2019/12/13	3	31.20	0	0.00	31.20	3	1,050	0.29%
2019/12/11	0	0.00	2	31.15	31.15	-2	1,060	-0.19%
2019/11/27	0	0.00	1	31.70	31.80	-1	988	-0.10%
2019/11/18	10	31.80	0	0.00	31.80	10	1,036	0.96%
2019/11/15	1	31.90	0	0.00	31.90	1	1,051	0.10%
2019/11/11	0	0.00	2	31.70	31.80	-2	1,098	-0.18%
2019/11/06	3	31.95	0	0.00	31.95	3	1,118	0.27%
2019/10/29	0	0.00	1	31.65	31.70	-1	1,141	-0.09%
2019/10/25	5	31.55	0	0.00	31.60	5	1,154	0.43%
2019/10/24	1	31.60	0	0.00	31.60	1	1,162	0.09%
2019/10/23	5	31.50	0	0.00	31.55	5	1,186	0.42%
2019/10/22	20	31.55	0	0.00	31.55	20	1,186	1.69%
2019/10/21	1	31.50	1	31.50	31.50	0	1,205	0.00%
2019/10/14	0	0.00	1	31.80	31.70	-1	1,180	-0.08%
2019/10/08	3	32.10	0	0.00	32.00	3	1,179	0.25%
2019/09/24	0	0.00	10	32.55	32.55	-10	1,585	-0.63%
2019/09/11	12	31.87	0	0.00	31.75	12	1,782	0.67%
2019/09/10	5	31.90	2	31.90	31.90	3	1,792	0.17%
2019/09/06	5	32.05	0	0.00	32.00	5	1,794	0.28%
2019/09/03	20	32.00	0	0.00	31.95	20	1,865	1.07%
2019/08/26	0	0.00	7	32.15	32.30	-7	1,999	-0.35%
2019/08/23	7	32.42	36	32.50	32.45	-29	2,056	-1.41%
2019/08/22	22	32.57	0	0.00	32.60	22	2,069	1.06%
2019/08/21	18	32.86	4	32.95	32.85	14	2,064	0.68%
2019/08/05	0	0.00	2	31.65	31.70	-2	1,979	-0.10%
2019/08/02	10	31.75	0	0.00	31.75	10	1,987	0.50%
2019/07/26	1	31.65	20	31.80	32.00	-19	1,976	-0.96%
2019/07/23	1	32.20	0	0.00	32.30	1	1,932	0.05%
2019/07/19	8	32.90	3	32.85	32.85	5	1,933	0.26%
2019/07/18	2	32.80	0	0.00	32.80	2	1,943	0.10%
2019/07/15	4	32.90	0	0.00	32.75	4	1,940	0.21%
2019/07/12	2	33.05	0	0.00	33.15	2	1,949	0.10%
2019/07/10	0	0.00	1	32.80	32.80	-1	1,982	-0.05%
2019/07/09	1	33.55	0	0.00	33.30	1	1,992	0.05%
2019/07/08	0	0.00	6	34.28	34.40	-6	1,968	-0.30%
2019/07/05	0	0.00	1	34.30	34.20	-1	1,884	-0.05%
2019/07/03	6	33.63	4	33.55	33.90	2	1,872	0.11%
2019/07/02	2	33.53	0	0.00	33.60	2	1,844	0.11%
2019/07/01	0	0.00	13	34.19	34.20	-13	1,738	-0.75%
2019/06/27	2	34.05	0	0.00	33.90	2	1,692	0.12%
2019/06/26	0	0.00	0.8	33.80	33.80	-0.8	1,668	-0.05%
2019/06/21	5	33.20	0	0.00	33.10	5	1,570	0.32%
2019/06/17	0	0.00	2	32.55	32.75	-2	1,585	-0.13%
2019/06/14	5	32.58	0	0.00	32.60	5	1,616	0.31%
2019/06/12	5	32.55	3	32.45	32.45	2	1,662	0.12%
2019/06/11	6	32.63	3	32.45	32.55	3	1,710	0.18%
2019/06/10	6	33.30	11	33.61	33.45	-5	1,780	-0.28%
2019/06/04	0	0.00	3	32.70	32.70	-3	1,764	-0.17%
2019/05/31	0	0.00	1	32.65	32.45	-1	1,813	-0.06%
2019/05/30	1	32.30	0	0.00	32.55	1	1,776	0.06%
2019/05/28	0	0.00	2	31.80	31.75	-2	1,740	-0.11%
2019/05/24	3	31.60	0	0.00	31.50	3	1,752	0.17%
2019/05/03	1	31.75	0	0.00	31.75	1	2,242	0.04%
2019/04/26	5	31.00	0	0.00	31.00	5	2,308	0.22%
2019/04/25	12	31.37	0	0.00	31.30	12	2,296	0.52%
2019/04/22	3	31.50	2	31.70	31.55	1	2,319	0.04%
2019/04/18	13	31.40	0	0.00	31.25	13	2,344	0.55%
2019/04/16	17	31.44	0	0.00	31.40	17	2,298	0.74%
2019/04/15	8	31.49	0	0.00	31.45	8	2,273	0.35%
2019/04/02	0	0.00	2	32.30	32.05	-2	2,184	-0.09%
2019/03/29	2	32.60	0	0.00	32.50	2	2,165	0.09%
2019/03/27	0	0.00	5	32.05	32.10	-5	2,154	-0.23%
2019/03/26	0	0.00	2	32.00	32.15	-2	2,158	-0.09%
2019/03/25	0	0.00	4	31.65	31.80	-4	2,154	-0.19%
2019/03/21	2	32.55	0	0.00	32.60	2	2,140	0.09%
2019/03/20	2	32.15	0	0.00	32.10	2	2,119	0.09%
2019/03/19	2	32.00	0	0.00	32.00	2	2,095	0.10%
2019/03/15	2	32.20	0	0.00	32.20	2	2,039	0.10%
2019/03/14	0	0.00	2	31.85	31.75	-2	2,005	-0.10%
2019/03/13	3	32.32	0	0.00	32.10	3	1,948	0.15%
2019/03/07	5	33.60	12	33.87	33.70	-7	1,805	-0.39%
2019/03/06	11	33.86	0	0.00	33.60	11	1,800	0.61%
2019/02/26	2	34.20	2	33.70	33.70	0	1,745	0.00%
2019/02/25	2	34.00	1	34.00	34.00	1	1,750	0.06%
2019/02/19	1	33.95	1	33.90	33.85	0	1,818	0.00%
2019/02/18	5	33.50	0	0.00	33.95	5	1,794	0.28%
2019/02/13	2	33.85	0	0.00	33.80	2	1,735	0.12%
2019/01/30	0	0.00	10	33.86	33.90	-10	1,616	-0.62%
2019/01/25	0	0.00	8	33.40	33.25	-8	1,391	-0.58%
2019/01/24	0	0.00	7	33.61	33.20	-7	1,340	-0.52%
2019/01/23	0	0.00	11	32.47	32.90	-11	1,231	-0.89%
2019/01/18	0	0.00	40.7	32.01	31.90	-40.7	1,208	-3.37%
2019/01/14	0	0.00	0.7	31.70	31.85	-0.7	1,210	-0.06%
2019/01/11	2	31.35	0	0.00	31.50	2	1,208	0.17%
2019/01/10	4	31.45	1	31.45	31.50	3	1,199	0.25%
2019/01/09	5	30.93	0	0.00	30.90	5	1,191	0.42%
2019/01/08	1	30.90	0	0.00	30.85	1	1,200	0.08%
2019/01/04	0	0.00	2	30.60	30.45	-2	1,232	-0.16%
2019/01/02	0	0.00	0.4	31.15	31.05	-0.4	1,271	-0.03%
2018/12/25	0	0.00	3	30.20	30.30	-3	1,363	-0.22%
2018/12/19	0	0.00	5	30.10	30.20	-5	1,347	-0.37%
2018/12/17	0	0.00	3	30.50	30.50	-3	1,358	-0.22%
2018/12/13	0	0.00	1	30.10	30.05	-1	1,348	-0.07%
2018/12/11	5	29.55	0	0.00	29.70	5	1,347	0.37%
2018/12/04	1	30.65	0	0.00	30.80	1	1,384	0.07%
2018/11/30	0	0.00	3	30.75	30.60	-3	1,346	-0.22%
2018/11/29	0	0.00	11	30.79	30.70	-11	1,336	-0.82%
2018/11/28	0	0.00	3	30.10	30.30	-3	1,299	-0.23%
2018/11/23	1	30.00	1	29.35	29.35	0	1,267	0.00%
2018/11/20	1	29.60	0	0.00	29.40	1	1,215	0.08%
2018/11/19	3	29.92	0	0.00	29.85	3	1,202	0.25%
2018/11/16	0	0.00	2	29.60	29.70	-2	1,163	-0.17%
2018/11/15	16	28.24	0	0.00	28.20	16	1,103	1.45%
2018/11/12	10	28.50	5	28.50	28.45	5	1,106	0.45%
2018/11/02	0	0.00	1	28.50	28.50	-1	1,171	-0.09%
2018/11/01	0	0.00	2	28.20	28.55	-2	1,163	-0.17%
2018/10/29	0	0.00	8	27.89	28.10	-8	1,153	-0.69%
2018/10/22	0	0.00	6	29.15	29.10	-6	1,056	-0.57%
2018/10/19	7	28.89	0	0.00	28.85	7	1,062	0.66%
2018/10/17	0	0.00	1	29.25	29.25	-1	1,078	-0.09%
2018/10/16	2	29.40	0	0.00	29.25	2	1,075	0.19%
2018/10/05	0	0.00	1	31.35	31.35	-1	1,017	-0.10%
2018/10/04	2	31.98	2	32.20	31.80	0	991	0.00%
2018/10/03	15	32.55	3	32.15	31.90	12	965	1.24%
2018/10/01	2	30.95	1.4	31.07	31.00	0.6	873	0.07%
2018/09/27	0	0.00	1	30.90	30.80	-1	860	-0.12%
2018/09/26	0	0.00	6	30.95	30.90	-6	858	-0.70%
2018/09/25	3	31.00	0	0.00	30.95	3	856	0.35%
2018/09/21	3	30.75	0	0.00	30.70	3	842	0.36%
2018/09/19	0	0.00	2	30.70	30.80	-2	853	-0.23%
2018/09/18	5	30.40	5	30.40	30.55	0	856	0.00%
2018/09/17	0	0.00	15	30.32	30.40	-15	883	-1.70%
2018/09/13	0	0.00	5	30.35	30.35	-5	901	-0.55%
2018/09/11	22	29.13	0	0.00	29.40	22	922	2.39%
2018/09/10	5	29.34	0	0.00	29.10	5	930	0.54%
2018/09/06	5	30.30	0	0.00	30.25	5	947	0.53%
2018/08/30	0	0.00	1	30.65	30.60	-1	1,086	-0.09%
2018/08/22	0	0.00	17	30.35	30.30	-17	1,186	-1.43%
2018/08/21	6	30.15	1	30.20	30.35	5	1,192	0.42%
2018/08/16	10	29.85	0	0.00	29.85	10	1,197	0.84%
2018/08/15	0	0.00	0.1	30.15	30.05	-0.1	1,192	-0.01%
2018/08/14	0	0.00	1	30.05	30.05	-1	1,188	-0.08%
2018/08/13	0	0.00	10	30.15	30.10	-10	1,189	-0.84%
2018/08/03	1	30.20	0	0.00	30.05	1	1,232	0.08%
2018/08/02	1	30.10	16	30.12	30.10	-15	1,245	-1.20%
2018/07/26	1	30.25	0	0.00	30.30	1	1,277	0.08%
2018/07/25	5	30.04	0	0.00	30.05	5	1,278	0.39%
2018/07/24	2	30.90	0	0.00	30.90	2	1,269	0.16%
2018/07/23	0	0.00	5	30.96	30.90	-5	1,266	-0.39%
2018/07/20	0.2	31.00	20	30.90	30.95	-19.8	1,287	-1.54%
2018/07/19	0.1	31.05	4	31.35	31.05	-3.9	1,326	-0.29%
2018/07/16	10	30.80	0	0.00	30.65	10	1,362	0.73%
2018/07/13	1.1	30.81	0	0.00	30.80	1.1	1,385	0.08%
2018/07/12	20	30.63	0	0.00	30.80	20	1,387	1.44%
2018/07/09	5	30.85	3	30.65	30.80	2	1,396	0.14%
2018/07/06	10	30.45	0	0.00	30.65	10	1,404	0.71%
2018/07/03	0	0.00	30	31.03	30.85	-30	1,423	-2.11%
2018/07/02	0.2	31.35	0	0.00	31.55	0.2	1,424	0.01%
2018/06/29	0.2	31.50	0	0.00	31.70	0.2	1,426	0.01%
2018/06/28	3	31.58	1	31.60	31.30	2	1,408	0.14%
2018/06/27	1	30.80	1	30.65	30.60	0	1,393	0.00%
2018/06/22	5	31.10	0	0.00	31.05	5	1,333	0.37%
2018/06/19	2	32.20	0	0.00	31.90	2	1,282	0.16%
2018/06/15	2	32.40	0	0.00	32.40	2	1,265	0.16%
2018/06/13	2	32.40	0	0.00	32.45	2	1,220	0.16%
2018/06/12	0.3	32.65	0	0.00	32.50	0.3	1,199	0.03%
2018/06/07	7	32.93	0	0.00	32.90	7	1,132	0.62%
2018/06/06	1	33.05	0	0.00	33.15	1	1,088	0.09%
2018/06/05	1	33.50	0	0.00	33.10	1	1,044	0.10%
2018/05/30	0	0.00	0.7	33.55	33.30	-0.7	1,003	-0.07%
2018/05/18	1	33.55	0	0.00	33.50	1	999	0.10%
2018/05/16	5	33.60	0	0.00	33.75	5	1,025	0.49%
2018/05/15	0	0.00	5	33.60	33.50	-5	1,043	-0.48%
2018/05/14	1	33.70	0	0.00	33.70	1	1,081	0.09%
2018/05/10	10.1	34.00	0	0.00	33.95	10.1	1,073	0.94%
2018/05/09	10	34.00	0	0.00	33.95	10	1,070	0.93%
2018/05/04	5	34.10	0	0.00	34.00	5	1,077	0.46%
2018/04/27	5	34.80	2	34.85	34.80	3	1,054	0.28%
2018/04/26	0	0.00	5	35.25	35.25	-5	1,042	-0.48%
2018/04/25	5	35.31	7	35.46	35.70	-2	1,029	-0.19%
2018/04/24	5	34.75	0	0.00	35.00	5	993	0.50%
2018/04/23	2	34.80	0	0.00	35.05	2	1,001	0.20%
2018/04/20	0	0.00	4	34.84	34.95	-4	1,016	-0.39%
2018/04/18	1	34.20	0	0.00	34.10	1	1,009	0.10%
2018/04/16	3	34.50	0	0.00	34.50	3	1,025	0.29%
2018/04/10	2	34.60	0	0.00	34.30	2	1,105	0.18%
2018/04/09	2	34.80	0	0.00	34.70	2	1,124	0.18%
2018/03/29	5	34.10	0	0.00	34.25	5	1,223	0.41%
2018/03/28	1	34.00	0	0.00	34.00	1	1,234	0.08%
2018/03/22	0	0.00	1	34.05	34.00	-1	1,279	-0.08%
2018/03/14	5	34.00	0	0.00	34.05	5	1,522	0.33%
2018/02/27	0	0.00	0	34.40	34.20	0	2,266	0.00%
2018/02/26	0	0.00	1	34.20	34.40	-1	2,322	-0.04%
2018/02/22	0	0.00	0.8	34.50	34.00	-0.8	2,354	-0.03%
2018/02/07	1	34.15	0	0.00	33.90	1	2,430	0.04%
2018/02/05	0	0.00	0.1	36.00	34.50	-0.1	2,427	0.00%
2018/02/02	1	35.30	0	0.00	35.30	1	2,522	0.04%
2018/02/01	0	0.00	2	35.50	35.40	-2	2,543	-0.08%
2018/01/19	2	36.00	0	0.00	35.80	2	2,800	0.07%
2018/01/17	0	0.00	0.1	36.45	36.45	-0.1	2,815	0.00%
2018/01/16	0	0.00	2	35.85	35.90	-2	2,797	-0.07%
2018/01/12	1	36.45	0	0.00	36.35	1	2,730	0.04%
2018/01/05	0	0.00	2	36.40	37.15	-2	2,692	-0.07%
2018/01/02	0	0.00	1	37.40	37.50	-1	2,657	-0.04%