漢翔 (2634)-富邦-板橋券商分點個股進出

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－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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	0	0.00	3.1	43.96	43.65	-3.1	4,043	-0.08%
2024/12/02	6.1	43.95	4	43.99	43.70	2.1	4,038	0.05%
2024/11/29	5	42.99	0	0.00	43.05	5	4,002	0.13%
2024/11/28	4.3	43.63	3	43.77	43.30	1.3	3,985	0.03%
2024/11/27	5.3	44.70	2	44.70	44.10	3.3	3,960	0.08%
2024/11/26	29	45.46	18	45.74	45.05	11	3,933	0.28%
2024/11/25	3	44.78	3	45.22	44.85	0	3,811	0.00%
2024/11/22	0	0.00	8.1	44.57	44.75	-8.1	3,776	-0.21%
2024/11/21	4.5	43.57	0	0.00	43.55	4.5	3,680	0.12%
2024/11/20	10	44.12	0	0.00	43.45	10	3,611	0.28%
2024/11/19	7	44.11	18	44.25	44.05	-11	3,494	-0.32%
2024/11/18	8.1	42.68	3	42.98	43.25	5.1	3,348	0.15%
2024/11/15	2	42.88	1	43.15	43.10	1	3,246	0.03%
2024/11/14	20.1	43.71	0	0.00	43.50	20.1	3,193	0.63%
2024/11/13	1	44.90	3	44.93	44.90	-2	3,139	-0.06%
2024/11/12	3.1	45.50	1	45.20	45.15	2.1	3,147	0.07%
2024/11/11	9	46.34	21	46.25	46.00	-12	3,129	-0.38%
2024/11/08	9	45.91	32	46.00	45.85	-23	3,120	-0.74%
2024/11/07	22	46.65	24.1	46.96	46.25	-2.1	3,113	-0.07%
2024/11/06	6	45.47	107	44.66	45.75	-101	3,015	-3.35%	大賣/鉅額交易
2024/11/05	2	45.05	14	45.10	45.05	-12	3,031	-0.40%
2024/11/04	7	44.90	30	45.00	44.90	-23	3,138	-0.73%
2024/11/01	0	0.00	1	44.65	44.90	-1	3,303	-0.03%
2024/10/30	2	44.33	4	44.39	44.35	-2	3,357	-0.06%
2024/10/29	6.1	44.63	8	44.42	44.55	-1.9	3,412	-0.06%
2024/10/28	1	45.15	3	45.60	45.20	-2	3,403	-0.06%
2024/10/25	14	45.32	1	45.30	45.30	13	3,430	0.38%
2024/10/24	7	45.71	1	45.50	45.50	6	3,457	0.17%
2024/10/23	11	46.04	0	0.00	46.00	11	3,577	0.31%
2024/10/22	18	45.84	2	46.03	45.70	16	3,702	0.43%
2024/10/21	19	45.63	2	45.70	45.60	17	3,733	0.46%
2024/10/18	21.1	46.15	0	0.00	45.70	21.1	3,766	0.56%
2024/10/17	55	46.16	4	46.19	46.00	51	4,124	1.24%
2024/10/16	3	45.67	1	45.75	45.60	2	4,145	0.05%
2024/10/15	1.5	46.10	2	46.08	45.55	-0.5	4,153	-0.01%
2024/10/14	24	45.97	0	0.00	45.65	24	4,168	0.58%
2024/10/11	4	46.00	1.2	46.03	45.75	2.8	4,103	0.07%
2024/10/09	4	46.48	3	46.15	46.10	1	4,101	0.02%
2024/10/08	7	47.37	15	47.31	47.00	-8	4,098	-0.20%
2024/10/07	3	48.15	2	48.13	48.05	1	4,190	0.02%
2024/10/04	9	47.96	0	0.00	47.60	9	4,282	0.21%
2024/10/01	10	48.05	15	48.15	48.00	-5	4,347	-0.12%
2024/09/30	20	48.66	0	0.00	48.20	20	4,406	0.45%
2024/09/27	12	48.87	10	49.20	48.65	2	4,417	0.05%
2024/09/26	2	48.83	1	49.25	48.80	1	4,421	0.02%
2024/09/25	12	48.99	62	49.09	48.75	-50	4,503	-1.11%
2024/09/24	83	49.46	26.3	49.65	49.30	56.7	4,525	1.25%
2024/09/23	0	0.00	17	48.61	48.90	-17	4,484	-0.38%
2024/09/20	3	47.77	1	47.95	47.60	2	4,463	0.04%
2024/09/19	0	0.00	9	47.91	47.95	-9	4,526	-0.20%
2024/09/18	6	47.85	3.5	47.89	47.25	2.5	4,607	0.05%
2024/09/16	2	47.55	0	0.00	47.45	2	4,648	0.04%
2024/09/13	0	0.00	6	47.22	47.85	-6	4,823	-0.12%
2024/09/12	2	46.50	26	46.51	46.70	-24	4,906	-0.49%
2024/09/11	2	45.60	0	0.00	45.30	2	4,904	0.04%
2024/09/10	11	46.01	0	0.00	45.55	11	4,928	0.22%
2024/09/09	1.1	45.51	1	45.90	46.55	0.1	4,935	0.00%
2024/09/06	17	46.46	1	46.45	46.35	16	4,925	0.32%
2024/09/05	1	46.65	0.2	47.40	46.65	0.9	4,930	0.02%
2024/09/04	7.1	47.24	0	0.00	47.05	7.1	5,011	0.14%
2024/09/03	1	49.00	2	49.60	48.80	-1	5,066	-0.02%
2024/09/02	4	49.43	1	49.35	49.40	3	5,144	0.06%
2024/08/30	7	49.85	1	49.90	49.60	6	5,217	0.12%
2024/08/29	1	50.00	8.4	49.99	49.90	-7.4	5,273	-0.14%
2024/08/28	2	50.03	3	50.07	50.50	-1	5,318	-0.02%
2024/08/27	15	50.38	3	50.53	50.30	12	5,349	0.22%
2024/08/26	1.4	50.45	11.2	50.49	50.90	-9.8	5,433	-0.18%
2024/08/23	2	49.68	9	49.83	50.20	-7	5,568	-0.13%
2024/08/22	12	49.36	8	49.74	49.45	4	5,620	0.07%
2024/08/21	0	0.00	2	49.23	49.30	-2	5,708	-0.04%
2024/08/20	1.1	48.56	7	48.85	49.15	-5.9	5,881	-0.10%
2024/08/19	2	48.55	5	48.32	48.25	-3	6,559	-0.05%
2024/08/16	5.1	48.67	5	48.60	48.50	0.1	6,838	0.00%
2024/08/15	3	48.57	2	48.80	48.50	1	7,092	0.01%
2024/08/14	8.1	48.46	9	48.65	48.40	-0.9	7,745	-0.01%
2024/08/13	2.3	48.62	3	48.70	48.85	-0.7	8,060	-0.01%
2024/08/12	0	0.00	2	48.65	48.55	-2	8,141	-0.02%
2024/08/09	3	47.72	5	48.08	47.50	-2	8,433	-0.02%
2024/08/08	0	0.00	1	47.60	47.70	-1	8,739	-0.01%
2024/08/07	2	47.53	2	47.88	48.30	0	8,860	0.00%
2024/08/06	11.1	45.65	23.2	44.27	46.00	-12.2	8,879	-0.14%
2024/08/05	17	46.86	20.2	46.36	45.50	-3.2	8,924	-0.04%
2024/08/02	12.4	50.92	31	51.19	50.50	-18.6	9,074	-0.20%
2024/08/01	2	51.70	17	52.29	52.20	-15	9,131	-0.16%
2024/07/31	1	51.10	4.1	51.46	51.40	-3.1	9,252	-0.03%
2024/07/30	0.1	51.40	11	51.37	51.90	-10.9	9,377	-0.12%
2024/07/29	6	52.37	12.1	52.32	51.50	-6.1	9,520	-0.06%
2024/07/26	20.1	52.64	24.4	52.71	52.60	-4.3	9,609	-0.05%
2024/07/23	7	52.16	23	52.02	52.60	-16	9,645	-0.17%
2024/07/22	6.1	50.70	3	50.60	50.30	3.1	9,727	0.03%
2024/07/19	8.1	51.29	5	51.38	51.00	3.1	9,936	0.03%
2024/07/18	35	53.42	34.5	53.36	52.30	0.5	10,277	0.00%
2024/07/17	9	52.12	13	52.23	52.40	-4	10,185	-0.04%
2024/07/16	0	0.00	6	51.27	51.10	-6	10,579	-0.06%
2024/07/15	7.3	50.85	13	51.08	50.50	-5.7	11,283	-0.05%
2024/07/12	2.4	51.65	0.9	51.84	51.40	1.6	11,939	0.01%
2024/07/11	9.2	51.90	7	51.89	51.60	2.2	12,153	0.02%
2024/07/10	30	51.75	6	51.98	51.90	24	12,949	0.19%
2024/07/09	13.1	52.60	5	52.62	52.30	8.1	14,141	0.06%
2024/07/08	5	53.72	5	53.40	53.60	0	14,343	0.00%
2024/07/05	5	53.60	32.1	53.79	54.00	-27.1	14,675	-0.18%
2024/07/04	4	53.48	13	53.54	53.70	-9	15,635	-0.06%
2024/07/03	4	53.38	0	0.00	53.80	4	16,506	0.02%
2024/07/02	4	53.48	0	0.00	53.70	4	16,582	0.02%
2024/07/01	11	53.55	15	53.72	54.00	-4	16,694	-0.02%
2024/06/28	6	53.63	43	53.71	53.40	-37	16,832	-0.22%
2024/06/27	2	53.70	25	53.50	53.70	-23	17,152	-0.13%
2024/06/26	1	52.80	4	53.08	53.40	-3	17,284	-0.02%
2024/06/25	11	51.58	4.4	52.25	52.90	6.6	17,870	0.04%
2024/06/24	18.3	52.19	8	52.03	52.10	10.3	18,505	0.06%
2024/06/21	8.2	52.54	0	0.00	52.30	8.2	18,485	0.04%
2024/06/20	38	53.22	54	53.55	52.70	-16	18,527	-0.09%
2024/06/19	20.2	52.33	18	52.26	52.10	2.2	18,615	0.01%
2024/06/18	7	52.73	5	52.70	52.80	2	18,575	0.01%
2024/06/17	6.1	53.02	6	52.98	52.90	0.1	18,590	0.00%
2024/06/14	7.1	52.93	11	52.91	52.90	-3.9	18,598	-0.02%
2024/06/13	4.3	52.84	12.1	52.87	53.10	-7.9	18,606	-0.04%
2024/06/12	8.3	52.58	23.2	52.67	52.60	-14.9	18,670	-0.08%
2024/06/11	50	53.57	24	53.35	53.00	26	18,674	0.14%
2024/06/07	6.3	54.36	69	54.59	54.60	-62.8	18,620	-0.34%
2024/06/06	19.2	53.34	33	54.12	54.00	-13.8	18,568	-0.07%
2024/06/05	14	53.89	5	53.94	53.80	9	18,528	0.05%
2024/06/04	2	53.50	2	54.05	53.50	0	18,607	0.00%
2024/06/03	3	53.27	11	53.37	53.10	-8	18,623	-0.04%
2024/05/31	16.3	53.17	8	53.16	52.90	8.3	18,623	0.04%
2024/05/30	62.6	53.17	41.8	53.11	52.90	20.8	18,607	0.11%
2024/05/29	52.7	54.63	10	54.45	54.00	42.7	18,554	0.23%
2024/05/28	14.1	55.62	8.1	55.65	55.40	6	18,412	0.03%
2024/05/27	8.2	55.99	11.3	55.92	55.80	-3.1	18,383	-0.02%
2024/05/24	34	55.58	59	55.53	55.90	-25	18,324	-0.14%
2024/05/23	95.1	56.63	88.2	56.92	56.30	6.9	18,221	0.04%
2024/05/22	19.6	55.24	17	55.05	54.60	2.6	17,613	0.01%
2024/05/21	30.3	56.62	29.1	56.40	55.90	1.2	17,365	0.01%
2024/05/20	134.1	57.76	125.7	57.93	57.00	8.4	17,119	0.05%	大買/大賣/
2024/05/17	39.3	56.71	64.3	56.63	57.40	-25	16,493	-0.15%
2024/05/16	10	55.52	17.6	55.84	55.70	-7.6	16,178	-0.05%
2024/05/15	27.1	56.83	39	56.86	55.70	-11.9	16,108	-0.07%
2024/05/14	35.1	55.98	25.3	55.75	56.30	9.8	15,840	0.06%
2024/05/13	11.1	53.80	14	53.64	53.30	-2.9	15,566	-0.02%
2024/05/10	4.3	54.34	5.1	54.22	54.50	-0.9	15,519	-0.01%
2024/05/09	9.3	54.37	29.1	54.62	53.80	-19.8	15,501	-0.13%
2024/05/08	25.5	54.20	14.6	54.23	54.50	10.9	15,444	0.07%
2024/05/07	8.2	55.42	21.6	55.61	55.70	-13.4	15,150	-0.09%
2024/05/06	22.1	56.21	139.5	56.22	56.00	-117.4	15,052	-0.78%	大賣/鉅額交易
2024/05/03	18	57.19	9.1	57.28	56.80	8.9	14,897	0.06%
2024/05/02	15	57.68	37	57.95	57.90	-22	14,767	-0.15%
2024/04/30	19.2	57.33	16.4	57.54	57.20	2.8	14,617	0.02%
2024/04/29	19	57.94	32.2	57.86	57.80	-13.2	14,483	-0.09%
2024/04/26	17.6	57.48	37	57.69	57.70	-19.4	14,327	-0.14%
2024/04/25	19	57.63	39.3	57.86	57.30	-20.3	14,138	-0.14%
2024/04/24	81.5	57.59	30.1	57.43	57.10	51.5	13,958	0.37%
2024/04/23	24.1	57.46	57.2	57.66	57.80	-33	13,656	-0.24%
2024/04/22	205.8	57.00	133.6	57.79	56.10	72.2	13,472	0.54%	大買/大賣/
2024/04/19	102.1	58.35	102	58.47	57.60	0.1	13,470	0.00%	大買/大賣/
2024/04/18	118.5	58.19	161.6	58.28	58.70	-43.1	12,973	-0.33%	大買/大賣/
2024/04/17	21.2	56.10	26.5	56.28	55.80	-5.3	12,495	-0.04%
2024/04/16	181.7	56.76	257.1	55.75	55.40	-75.4	12,617	-0.60%	大買/大賣/
2024/04/15	249.5	58.81	228.2	58.88	58.00	21.3	12,092	0.18%	大買/大賣/
2024/04/12	33.4	56.67	15.3	56.40	56.80	18.1	11,131	0.16%
2024/04/11	57.1	57.00	72.1	56.69	55.80	-15	11,010	-0.14%
2024/04/10	175.1	57.87	148.7	57.82	56.80	26.4	10,635	0.25%	大買/大賣/
2024/04/09	55.1	56.90	156.6	55.88	57.50	-101.4	9,678	-1.05%	大賣/鉅額交易
2024/04/08	20	53.03	8.1	53.09	53.00	12	8,809	0.14%
2024/04/03	39.1	53.80	18	53.98	53.70	21.1	8,809	0.24%
2024/04/02	67	54.24	23	54.19	54.30	44	8,725	0.50%
2024/04/01	52.1	53.99	54.1	54.14	54.40	-2	8,554	-0.02%
2024/03/29	27	52.57	41.3	52.56	52.60	-14.2	8,247	-0.17%
2024/03/28	93.4	53.75	116.4	53.97	52.60	-23	8,231	-0.28%	大賣/
2024/03/27	91.8	51.93	192.7	52.32	53.20	-100.9	7,646	-1.32%	大賣/
2024/03/26	13	49.75	48	50.22	49.65	-35	7,194	-0.49%
2024/03/25	12	50.58	30	50.21	50.40	-18	7,200	-0.25%
2024/03/22	48	49.90	120.3	50.01	50.30	-72.3	7,172	-1.01%	大賣/
2024/03/21	10	48.25	38.3	48.37	48.70	-28.3	6,957	-0.41%
2024/03/20	26	48.16	0.1	48.49	47.95	25.9	6,979	0.37%
2024/03/19	18	48.73	21.3	48.75	48.60	-3.3	6,984	-0.05%
2024/03/18	8	47.39	39.1	48.18	48.40	-31.1	7,276	-0.43%
2024/03/15	33.3	47.86	6.1	48.00	47.55	27.2	7,377	0.37%
2024/03/14	38.7	47.15	7	47.08	47.15	31.7	7,313	0.43%
2024/03/13	19	47.57	4.2	47.58	47.55	14.8	7,365	0.20%
2024/03/12	0.1	47.98	18	48.04	48.15	-17.9	7,418	-0.24%
2024/03/11	10.3	47.48	9	47.69	47.55	1.3	7,409	0.02%
2024/03/08	89.5	47.58	1.6	47.91	47.10	87.9	7,416	1.19%
2024/03/07	39.3	48.46	7.5	48.36	48.30	31.8	7,380	0.43%
2024/03/06	17	49.18	13	49.24	48.90	4	7,391	0.05%
2024/03/05	37.7	49.50	3	49.52	49.45	34.7	7,401	0.47%
2024/03/04	25.1	49.94	44.3	49.96	49.80	-19.2	7,410	-0.26%
2024/03/01	6.1	49.64	21	49.68	49.60	-14.9	7,433	-0.20%
2024/02/29	7	49.42	7.1	49.73	49.65	-0.1	7,682	0.00%
2024/02/27	53	49.19	53.1	49.53	48.90	-0.1	8,222	0.00%
2024/02/26	30.3	49.58	38	49.59	49.75	-7.7	8,200	-0.09%
2024/02/23	39.1	48.70	9.2	48.56	48.40	29.9	8,159	0.37%
2024/02/22	14	49.03	1.3	49.25	49.25	12.7	8,163	0.16%
2024/02/21	9.9	49.09	4	49.28	49.10	5.9	8,207	0.07%
2024/02/20	17.4	49.09	16.2	49.18	49.05	1.2	8,243	0.01%
2024/02/19	5.2	49.49	9	49.52	49.45	-3.8	8,342	-0.05%
2024/02/16	19.7	49.16	11.6	49.22	49.30	8.1	8,393	0.10%
2024/02/15	27.9	48.77	33.1	48.93	49.20	-5.1	8,522	-0.06%
2024/02/05	14.6	48.03	8.5	47.97	48.10	6.1	8,533	0.07%
2024/02/02	15.8	48.46	8.2	48.28	48.25	7.7	8,539	0.09%
2024/02/01	29.2	48.82	11	49.35	48.85	18.1	8,508	0.21%
2024/01/31	11	49.07	9.1	48.96	49.20	1.9	8,619	0.02%
2024/01/30	8.1	50.00	6.1	49.91	49.80	2	8,825	0.02%
2024/01/29	0.3	50.26	2.5	50.08	50.20	-2.2	8,876	-0.02%
2024/01/26	5.1	49.95	28	50.00	49.90	-23	9,023	-0.25%
2024/01/25	4	50.43	1.1	50.40	50.10	3	9,076	0.03%
2024/01/24	12.2	50.09	14	50.70	50.50	-1.8	9,094	-0.02%
2024/01/23	1.1	50.21	4	50.23	50.20	-2.9	9,120	-0.03%
2024/01/22	10.2	49.98	29.4	50.06	49.90	-19.2	9,131	-0.21%
2024/01/19	13	50.05	23.1	50.19	49.95	-10	9,129	-0.11%
2024/01/18	46.1	49.99	7.1	49.92	49.80	39	9,208	0.42%
2024/01/17	20.1	50.70	5	50.66	50.20	15.1	9,224	0.16%
2024/01/16	19	51.37	14	51.45	51.30	5	9,252	0.05%
2024/01/15	92	53.42	47	53.23	52.10	45	9,218	0.49%
2024/01/12	24	52.69	58.1	52.96	53.00	-34.1	8,866	-0.38%
2024/01/11	48.3	50.88	25	51.48	52.00	23.3	8,723	0.27%
2024/01/10	60.1	52.56	43	51.87	51.60	17.1	8,783	0.19%
2024/01/09	64.7	51.89	38	52.90	51.50	26.7	8,630	0.31%
2024/01/08	50.4	54.08	31	54.61	53.70	19.4	8,428	0.23%
2024/01/05	26.1	53.48	38.2	53.79	54.20	-12.2	8,203	-0.15%
2024/01/04	10.1	52.81	5	53.02	52.70	5.1	8,070	0.06%
2024/01/03	21	53.24	5	52.82	52.70	16	8,366	0.19%
2024/01/02	2	53.70	4	53.48	53.60	-2	8,328	-0.02%
2023/12/29	6	53.53	18.4	53.51	53.60	-12.4	8,357	-0.15%
2023/12/28	10.5	53.07	10	53.25	53.10	0.5	8,331	0.01%
2023/12/27	22.6	52.85	4	53.00	52.80	18.5	8,352	0.22%
2023/12/26	6	53.08	5	53.10	53.00	1	8,419	0.01%
2023/12/25	6	52.95	26	53.13	53.30	-20	8,402	-0.24%
2023/12/22	15	52.37	9	52.38	52.30	6	8,360	0.07%
2023/12/21	51	52.90	16	53.07	52.10	35	8,547	0.41%
2023/12/20	0	52.70	10.1	52.69	52.70	-10.1	8,441	-0.12%
2023/12/19	11.2	51.88	11.1	52.16	52.00	0.2	8,505	0.00%
2023/12/18	15	52.77	4.2	52.83	52.80	10.8	8,579	0.13%
2023/12/15	19	52.16	16	52.62	52.50	3	8,674	0.03%
2023/12/14	7.1	52.12	2	52.00	52.00	5.1	8,797	0.06%
2023/12/13	62	52.93	19.1	53.17	51.90	42.9	8,952	0.48%
2023/12/12	21.5	53.00	38	52.58	52.70	-16.5	8,927	-0.18%
2023/12/11	0	51.50	26	51.73	51.50	-26	9,025	-0.29%
2023/12/08	20.5	51.96	19	51.91	51.50	1.5	9,174	0.02%
2023/12/07	13.3	52.73	20	52.89	52.20	-6.7	9,367	-0.07%
2023/12/06	6	52.18	11	52.22	52.00	-5	10,039	-0.05%
2023/12/05	15	52.43	13.1	52.62	52.40	2	10,377	0.02%
2023/12/04	22	52.84	25.2	53.39	53.10	-3.1	10,439	-0.03%
2023/12/01	25	52.25	38	52.22	52.30	-13	10,463	-0.12%
2023/11/30	5	51.46	8	51.53	51.80	-3	10,729	-0.03%
2023/11/29	12	52.01	26	51.98	51.90	-14	11,055	-0.13%
2023/11/28	14	51.94	26	52.22	52.30	-12	11,478	-0.10%
2023/11/27	75.6	52.46	31.1	51.72	51.60	44.6	11,941	0.37%
2023/11/24	116	52.51	112.1	52.69	52.60	3.8	11,969	0.03%	大買/大賣/
2023/11/22	1	50.50	6	50.92	50.70	-5	13,177	-0.04%
2023/11/21	18.3	50.76	2	50.80	50.60	16.3	14,097	0.12%
2023/11/20	12	51.02	28.1	51.04	51.20	-16.1	15,292	-0.11%
2023/11/17	22	50.36	30	50.33	50.40	-8	16,846	-0.05%
2023/11/16	69.1	49.77	45	50.09	50.40	24.1	16,958	0.14%
2023/11/15	13	49.48	26	49.69	49.25	-13	16,884	-0.08%
2023/11/14	33.2	50.11	16	50.18	49.25	17.2	16,885	0.10%
2023/11/13	6.3	49.00	6	49.28	49.15	0.3	16,852	0.00%
2023/11/10	23.6	48.68	4	48.90	48.55	19.6	16,862	0.12%
2023/11/09	2.2	49.27	3	49.47	49.10	-0.8	16,918	0.00%
2023/11/08	66.5	49.59	6	50.30	49.50	60.5	17,049	0.35%
2023/11/07	80.7	50.11	37	50.35	49.35	43.7	17,126	0.26%
2023/11/06	17	52.30	10	51.71	51.60	7	17,057	0.04%
2023/11/03	28	51.42	62.4	51.51	51.80	-34.4	17,234	-0.20%
2023/11/02	19	49.89	27.1	49.67	50.10	-8.1	17,601	-0.05%
2023/11/01	3	48.73	6	48.77	48.70	-3	17,693	-0.02%
2023/10/31	8.1	49.78	2	49.33	48.55	6.1	17,832	0.03%
2023/10/30	4	49.66	38	49.77	49.60	-34	17,965	-0.19%
2023/10/27	4	50.05	5	50.18	50.10	-1	18,128	-0.01%
2023/10/26	37	50.07	24	50.66	50.00	13	18,398	0.07%
2023/10/25	1.3	50.49	10	50.69	50.50	-8.7	18,384	-0.05%
2023/10/24	11.3	49.21	12	49.74	50.10	-0.7	18,391	0.00%
2023/10/23	12	48.38	9	48.19	48.40	3	18,373	0.02%
2023/10/20	8	48.49	32	48.47	48.45	-24	18,464	-0.13%
2023/10/19	4.1	49.61	18	49.58	49.80	-13.9	18,502	-0.08%
2023/10/18	25	50.14	36	50.19	49.30	-11	18,654	-0.06%
2023/10/17	30.1	52.24	13	52.17	51.60	17.1	18,695	0.09%
2023/10/16	15.1	54.19	17	53.81	53.70	-2	18,661	-0.01%
2023/10/13	96	54.31	18	54.42	54.70	78	18,861	0.41%
2023/10/12	15	54.11	6	54.22	54.30	9	19,063	0.05%
2023/10/11	56.4	55.42	51	54.69	53.90	5.4	19,196	0.03%
2023/10/06	1.1	53.70	3	53.80	53.80	-1.9	19,075	-0.01%
2023/10/05	17.4	53.49	15	53.65	53.60	2.4	19,149	0.01%
2023/10/04	9.2	53.55	4.1	53.41	53.30	5.1	19,196	0.03%
2023/10/03	19.6	54.61	8	54.31	54.20	11.6	19,333	0.06%
2023/10/02	9.3	55.13	17	55.02	55.00	-7.7	19,460	-0.04%
2023/09/28	9.6	54.94	9	54.82	54.90	0.6	19,648	0.00%
2023/09/27	20	54.34	7	54.39	54.40	13	20,053	0.06%
2023/09/26	56.2	55.11	13	54.71	54.60	43.2	20,131	0.21%
2023/09/25	12.1	56.73	31	56.59	56.70	-18.9	20,174	-0.09%
2023/09/22	27	55.84	19	55.76	55.70	8	20,194	0.04%
2023/09/21	32.7	55.35	15	55.25	55.50	17.7	20,340	0.09%
2023/09/20	9.5	56.24	6	56.08	56.00	3.5	20,661	0.02%
2023/09/19	37.6	56.79	18	56.84	56.20	19.6	20,917	0.09%
2023/09/18	62.2	58.70	29	58.33	57.60	33.2	21,299	0.16%
2023/09/15	47.5	58.69	41	58.24	58.00	6.5	22,514	0.03%
2023/09/14	41.2	59.78	20	59.65	59.20	21.2	24,361	0.09%
2023/09/13	14.1	59.97	27	59.93	59.90	-12.9	25,282	-0.05%
2023/09/12	41	60.58	20	60.95	60.50	21	25,608	0.08%
2023/09/11	113.1	62.48	100.1	62.16	60.80	13	25,750	0.05%	大買/
2023/09/08	23	60.91	80	61.46	61.90	-57	25,155	-0.23%
2023/09/07	19	60.46	24.1	60.40	60.40	-5.1	24,936	-0.02%
2023/09/06	6	60.05	41	60.22	60.30	-35	25,092	-0.14%
2023/09/05	101.8	60.30	33	60.27	59.50	68.8	25,246	0.27%	大買/
2023/09/04	96.2	61.91	37.4	61.74	61.30	58.8	25,481	0.23%
2023/09/01	26.1	62.31	78	62.57	62.40	-51.9	25,566	-0.20%
2023/08/31	92	62.27	96.1	62.25	62.00	-4.1	25,428	-0.02%
2023/08/30	26	61.10	42	61.25	61.60	-16	25,425	-0.06%
2023/08/29	114.1	59.91	108.7	60.44	61.50	5.5	25,440	0.02%	大買/大賣/
2023/08/28	233.8	61.93	171.3	62.17	61.00	62.5	24,866	0.25%	大買/大賣/
2023/08/25	165.6	61.19	129.1	61.35	60.30	36.5	23,852	0.15%	大買/大賣/
2023/08/24	175.5	61.02	178.2	61.56	61.40	-2.7	23,172	-0.01%	大買/大賣/
2023/08/23	139.3	59.13	167.6	59.43	59.00	-28.4	22,194	-0.13%	大買/大賣/
2023/08/22	22	54.90	7	55.30	55.50	15	20,868	0.07%
2023/08/21	10.2	55.42	23	55.39	55.50	-12.8	20,986	-0.06%
2023/08/18	13.2	55.02	4.2	54.82	54.70	9	21,567	0.04%
2023/08/17	8	54.70	25.5	55.05	55.10	-17.5	22,073	-0.08%
2023/08/16	12.1	53.58	1	53.90	53.80	11.1	22,699	0.05%
2023/08/15	9.1	53.99	13	54.22	53.90	-3.9	23,079	-0.02%
2023/08/14	27.1	54.92	24.7	55.10	54.00	2.4	23,352	0.01%
2023/08/11	38.1	57.28	55.3	56.77	56.80	-17.2	23,780	-0.07%
2023/08/10	48	58.25	22	57.96	58.00	26	23,730	0.11%
2023/08/09	17	58.14	48.2	58.15	58.30	-31.2	23,730	-0.13%
2023/08/08	72.4	58.12	45.4	58.25	57.80	27	23,855	0.11%
2023/08/07	18.3	56.37	21.3	55.98	57.20	-3	23,996	-0.01%
2023/08/04	4.1	55.65	10	55.88	56.10	-5.9	24,323	-0.02%
2023/08/02	32.2	55.62	12.2	55.22	55.20	20	24,828	0.08%
2023/08/01	17	55.26	13.1	55.29	54.80	3.9	25,063	0.02%
2023/07/31	23.1	55.56	24.1	55.43	55.50	-1	25,683	0.00%
2023/07/28	62	53.84	34	53.80	53.80	28	26,100	0.11%
2023/07/27	13	54.61	5.8	54.66	54.50	7.2	27,285	0.03%
2023/07/26	13	53.82	18	54.13	53.40	-5	28,078	-0.02%
2023/07/25	26.1	53.19	29	53.73	54.00	-2.9	29,699	-0.01%
2023/07/24	19.1	53.48	19	53.53	53.50	0.1	31,348	0.00%
2023/07/21	34.1	55.25	33	55.18	54.40	1.1	32,211	0.00%
2023/07/20	69	55.42	30.3	55.93	55.70	38.7	34,259	0.11%
2023/07/19	20	54.25	6.1	53.91	53.70	14	35,118	0.04%
2023/07/18	15.4	53.93	26	53.53	53.50	-10.6	35,969	-0.03%
2023/07/17	10.2	54.61	8	54.88	54.80	2.2	36,519	0.01%
2023/07/14	20.3	56.27	23.1	56.30	55.70	-2.7	37,088	-0.01%
2023/07/13	22.8	56.80	21.3	56.98	56.10	1.6	38,925	0.00%
2023/07/12	21.1	57.69	4.5	57.74	57.20	16.6	41,165	0.04%
2023/07/11	10	57.84	10	57.93	57.70	0	43,826	0.00%
2023/07/10	18.1	58.67	7	58.94	58.30	11.1	45,283	0.02%
2023/07/07	22.6	59.21	16.1	59.29	59.40	6.5	46,632	0.01%
2023/07/06	29.5	60.54	7	60.89	60.20	22.5	47,102	0.05%
2023/07/05	39.6	62.32	34	62.45	61.90	5.6	47,378	0.01%
2023/07/04	13.2	61.53	49	61.50	61.30	-35.8	47,089	-0.08%
2023/07/03	24.5	60.09	42.6	60.84	61.40	-18.1	47,026	-0.04%
2023/06/30	11.1	60.04	17	60.16	60.00	-5.9	46,820	-0.01%
2023/06/29	34	60.91	16	60.84	60.50	18	46,813	0.04%
2023/06/28	58.4	60.98	56.1	60.89	60.70	2.3	46,669	0.00%
2023/06/27	14.7	60.38	95.1	59.75	59.30	-80.4	46,754	-0.17%
2023/06/26	111.6	61.57	159	61.71	60.70	-47.4	47,177	-0.10%	大買/大賣/
2023/06/21	108.1	65.35	102	64.89	63.40	6	46,949	0.01%	大買/大賣/
2023/06/20	298.3	64.79	222.6	64.53	65.00	75.7	45,875	0.16%	大買/大賣/
2023/06/19	59	60.92	121.6	62.68	63.90	-62.6	43,882	-0.14%	大賣/
2023/06/16	85.1	57.84	173.5	58.05	58.10	-88.4	42,910	-0.21%	大賣/
2023/06/15	29.1	56.30	56.5	55.84	57.30	-27.4	42,614	-0.06%
2023/06/14	16.1	56.39	106	56.43	56.00	-89.9	42,368	-0.21%	大賣/
2023/06/13	15.2	56.91	37.6	56.72	56.60	-22.4	42,460	-0.05%
2023/06/12	49.3	56.79	12	56.84	56.50	37.3	42,670	0.09%
2023/06/09	19	57.68	5	57.76	57.50	14	42,840	0.03%
2023/06/08	49.5	57.75	76.3	57.82	57.70	-26.8	43,055	-0.06%
2023/06/07	44.3	57.35	36	57.57	57.50	8.2	42,805	0.02%
2023/06/06	37.1	57.05	43.6	56.51	56.40	-6.5	43,073	-0.02%
2023/06/05	62.7	57.49	82.1	57.40	57.30	-19.4	43,876	-0.04%
2023/06/02	39	56.32	46	56.18	56.30	-7	43,546	-0.02%
2023/06/01	6	55.30	14	55.23	55.30	-8	43,401	-0.02%
2023/05/31	2.2	55.27	3	55.07	55.40	-0.8	43,443	0.00%
2023/05/30	19.5	55.42	20	55.25	54.80	-0.5	43,459	0.00%
2023/05/29	34	55.88	20.1	56.24	55.80	13.9	43,343	0.03%
2023/05/26	109.1	54.88	19.9	55.15	54.80	89.2	43,222	0.21%	大買/
2023/05/25	72	56.05	61.1	56.19	56.00	10.9	43,100	0.03%
2023/05/24	58	57.57	177.3	56.98	56.70	-119.3	43,064	-0.28%	大賣/鉅額交易
2023/05/23	67.1	56.86	158	56.95	56.70	-90.9	42,899	-0.21%	大賣/
2023/05/22	52	56.03	118.3	56.17	56.90	-66.3	42,593	-0.16%	大賣/
2023/05/19	44.2	54.75	42	54.48	54.20	2.2	42,282	0.01%
2023/05/18	72.1	54.88	32	54.88	54.50	40	42,021	0.10%
2023/05/17	275.2	55.09	52.2	55.28	55.00	222.9	41,789	0.53%	大買/鉅額交易
2023/05/16	19.1	53.83	29.1	53.83	53.70	-10	41,378	-0.02%
2023/05/15	10.1	53.66	30	53.60	53.70	-19.9	41,725	-0.05%
2023/05/12	25.1	54.02	36	53.42	54.40	-10.9	43,241	-0.03%
2023/05/11	47.2	54.09	52.8	53.84	54.00	-5.6	43,592	-0.01%
2023/05/10	25.1	55.57	24.1	55.63	55.30	1	43,073	0.00%
2023/05/09	62.3	55.53	34.1	54.96	54.50	28.2	42,634	0.07%
2023/05/08	51.1	56.95	40.5	56.81	56.60	10.6	42,096	0.03%
2023/05/05	60.3	56.44	64	56.35	56.40	-3.8	41,801	-0.01%
2023/05/04	65.2	58.09	37	57.88	57.60	28.2	41,148	0.07%
2023/05/03	138.1	58.54	108	58.59	58.70	30.1	40,545	0.07%	大買/大賣/
2023/05/02	85	58.20	56.4	58.37	57.40	28.6	39,311	0.07%
2023/04/28	249.1	58.50	167.4	58.50	58.00	81.7	38,504	0.21%	大買/大賣/
2023/04/27	165.3	57.31	211	57.38	57.50	-45.7	36,822	-0.12%	大買/大賣/
2023/04/26	106.2	55.57	125.2	55.58	55.90	-19	35,055	-0.05%	大買/大賣/
2023/04/25	254.4	57.24	162.5	57.06	56.40	91.9	34,075	0.27%	大買/大賣/
2023/04/24	153.3	55.86	153.8	56.63	57.50	-0.5	31,803	0.00%	大買/大賣/
2023/04/21	99	54.27	87.1	54.33	54.70	12	30,689	0.04%
2023/04/20	72.4	55.01	49.7	54.71	54.40	22.7	29,705	0.08%
2023/04/19	82.6	56.34	58	56.43	56.60	24.6	28,932	0.08%
2023/04/18	151.4	56.50	142.5	56.32	55.90	8.9	28,155	0.03%	大買/大賣/
2023/04/17	198.8	57.33	231	57.66	58.00	-32.2	26,225	-0.12%	大買/大賣/
2023/04/14	412.4	54.76	155	54.30	54.20	257.4	23,870	1.08%	大買/大賣/鉅額交易
2023/04/13	82.3	51.21	71.1	52.09	52.90	11.2	21,249	0.05%
2023/04/12	111.6	47.37	185.1	47.45	48.15	-73.6	20,124	-0.37%	大買/大賣/
2023/04/11	68.4	44.26	69.2	44.65	43.80	-0.8	18,629	0.00%
2023/04/10	18	43.65	82	43.69	44.30	-64	18,055	-0.35%
2023/04/07	43	42.25	8	42.26	42.40	35	17,575	0.20%
2023/04/06	6	42.06	3	42.02	42.00	3	17,668	0.02%
2023/03/31	8.1	41.64	2	41.60	41.65	6.1	17,716	0.03%
2023/03/30	2	41.23	2	41.90	41.85	0	17,689	0.00%
2023/03/29	4	41.56	4	41.56	41.55	0	17,597	0.00%
2023/03/28	72	41.77	24	41.31	41.20	48	17,588	0.27%
2023/03/27	72.4	43.64	72.1	43.77	43.20	0.3	17,093	0.00%
2023/03/24	39.1	42.15	44.7	41.95	42.45	-5.7	16,439	-0.03%
2023/03/23	50.1	41.55	26	41.64	41.75	24.1	16,380	0.15%
2023/03/22	20	40.84	39	40.75	40.85	-19	16,148	-0.12%
2023/03/21	17	41.34	11	41.23	41.00	6	16,101	0.04%
2023/03/20	40	40.87	51.6	41.10	41.00	-11.6	16,040	-0.07%
2023/03/17	20.1	40.26	9.1	40.47	40.25	11	16,072	0.07%
2023/03/16	14.1	40.17	18	40.03	40.20	-4	16,215	-0.02%
2023/03/15	29.3	40.79	47	40.96	41.00	-17.7	16,594	-0.11%
2023/03/14	24	39.75	39	39.64	39.85	-15	16,663	-0.09%
2023/03/13	48.1	38.78	50	38.78	38.95	-2	17,010	-0.01%
2023/03/10	50	41.02	42.1	41.11	40.90	7.9	17,105	0.05%
2023/03/09	25.1	41.54	67.2	41.75	42.05	-42.1	17,023	-0.25%
2023/03/08	86.1	41.15	77	41.21	41.00	9.1	16,777	0.05%
2023/03/07	30.1	38.98	44.1	38.98	39.40	-14	16,726	-0.08%
2023/03/06	58	38.81	31	38.98	38.65	27	16,633	0.16%
2023/03/03	11.1	38.66	9	38.62	38.40	2.1	16,513	0.01%
2023/03/02	8	37.81	4	37.98	37.85	4	16,435	0.02%
2023/03/01	6	38.04	4	37.98	38.00	2	16,423	0.01%
2023/02/24	40	38.59	34	38.59	38.50	6	16,568	0.04%
2023/02/23	14	38.99	22	38.99	39.20	-8	16,400	-0.05%
2023/02/22	3	38.80	18	39.11	39.20	-15	16,303	-0.09%
2023/02/21	55	39.30	44	38.97	38.80	11	16,229	0.07%
2023/02/20	25.1	38.88	14	39.12	38.80	11.1	15,930	0.07%
2023/02/17	23	38.66	41	38.87	38.50	-18	15,735	-0.11%
2023/02/16	14	38.03	16.1	38.07	38.00	-2.1	15,357	-0.01%
2023/02/15	5	37.39	3	37.30	37.30	2	15,226	0.01%
2023/02/14	24	37.17	45	37.34	37.60	-21	15,097	-0.14%
2023/02/13	74	37.73	50	37.66	37.65	24	15,039	0.16%
2023/02/10	210	38.81	252	38.97	37.95	-42	14,717	-0.29%	大買/大賣/
2023/02/09	63	37.38	44.2	37.20	37.35	18.8	13,007	0.14%
2023/02/08	10	35.77	32.1	35.85	35.90	-22.1	12,322	-0.18%
2023/02/07	4	35.33	5	35.47	35.45	-1	12,217	-0.01%
2023/02/06	3	35.53	27.2	35.48	35.50	-24.2	12,254	-0.20%
2023/02/03	11	34.56	27	34.93	34.95	-16	12,155	-0.13%
2023/02/02	34	34.49	11	34.48	34.45	23	12,027	0.19%
2023/02/01	9	34.78	5	34.67	34.55	4	11,897	0.03%
2023/01/31	7	34.48	5.1	34.55	34.60	1.9	11,785	0.02%
2023/01/30	15.2	34.19	6	34.18	34.10	9.2	11,767	0.08%
2023/01/17	5	34.21	20	34.21	34.15	-15	11,749	-0.13%
2023/01/16	11	34.41	11	34.37	34.40	0	11,809	0.00%
2023/01/13	3	34.95	8	34.83	34.70	-5	11,871	-0.04%
2023/01/12	3	35.05	3	35.15	34.85	0	11,970	0.00%
2023/01/11	1.1	35.04	4	35.25	35.05	-2.9	11,993	-0.02%
2023/01/10	11	34.94	0	0.00	34.80	11	11,948	0.09%
2023/01/09	21	35.12	5	35.09	34.95	16	11,937	0.13%
2023/01/06	30	35.33	6	35.39	35.25	24	11,951	0.20%
2023/01/05	14	35.39	8	35.42	35.25	6	12,024	0.05%
2023/01/04	22	35.09	14	35.53	35.45	8	11,953	0.07%
2023/01/03	44.2	35.60	7	35.54	35.40	37.2	11,892	0.31%
2022/12/30	66	35.90	88.2	35.85	35.75	-22.2	11,774	-0.19%
2022/12/29	9	34.89	7	35.00	35.10	2	11,294	0.02%
2022/12/28	11	35.45	10	35.33	35.10	1	11,223	0.01%
2022/12/27	9	35.11	7.5	35.48	35.00	1.5	11,126	0.01%
2022/12/26	68	35.39	28	35.31	35.25	40	11,028	0.36%
2022/12/23	10	33.82	32	34.50	34.55	-22	10,789	-0.20%
2022/12/22	18	33.49	6.5	33.59	33.50	11.5	10,626	0.11%
2022/12/21	8	33.43	7	33.48	33.25	1	10,653	0.01%
2022/12/20	18	34.12	31	33.71	33.30	-13	10,740	-0.12%
2022/12/19	6	34.53	29	34.56	34.40	-23	10,836	-0.21%
2022/12/16	16	35.13	23	34.85	34.95	-7	10,808	-0.06%
2022/12/15	126	35.63	122	35.65	35.95	4	10,663	0.04%	大買/大賣/
2022/12/14	12	34.39	15	34.91	35.00	-3	10,373	-0.03%
2022/12/13	4	35.10	83	34.40	34.35	-79	10,265	-0.77%
2022/12/12	14	34.72	59	35.02	34.85	-45	10,170	-0.44%
2022/12/09	48.2	35.30	20	35.50	34.85	28.2	10,069	0.28%
2022/12/08	39	35.55	16	35.70	35.20	23	9,939	0.23%
2022/12/07	95	35.72	86	35.99	35.85	9	9,652	0.09%
2022/12/06	48	35.70	24	35.89	35.60	24	9,049	0.27%
2022/12/05	237	36.69	89.5	36.73	36.25	147.5	8,693	1.70%	大買/鉅額交易
2022/12/02	30.1	34.40	50.1	34.46	34.80	-20	7,945	-0.25%
2022/12/01	33	33.23	12	33.19	33.10	21	7,385	0.28%
2022/11/30	57	33.38	28.1	33.35	33.40	28.9	7,203	0.40%
2022/11/29	85.1	33.44	150.3	33.91	33.90	-65.2	6,738	-0.97%	大賣/
2022/11/28	23	31.77	51	31.82	31.90	-28	5,674	-0.49%
2022/11/25	17	31.42	7.2	31.54	31.40	9.8	5,575	0.18%
2022/11/24	11.4	31.39	11	31.35	31.40	0.4	5,571	0.01%
2022/11/23	17	31.58	10	31.71	31.55	7	5,518	0.13%
2022/11/22	45	31.72	45.1	31.79	31.55	-0.1	5,426	0.00%
2022/11/21	4	30.91	10	31.10	30.90	-6	5,128	-0.12%
2022/11/18	6.1	31.00	8	31.16	31.05	-2	5,115	-0.04%
2022/11/17	55	30.74	7	30.55	30.60	48	5,066	0.95%
2022/11/16	26.5	31.33	9	31.61	31.05	17.5	4,972	0.35%
2022/11/15	38.1	31.02	0	0.00	30.95	38.1	4,857	0.78%
2022/11/14	10	31.00	71	30.90	31.15	-61	4,831	-1.26%
2022/11/11	15	31.31	5	30.90	30.90	10	4,846	0.21%
2022/11/10	7	31.14	4	31.05	31.10	3	4,916	0.06%
2022/11/09	23.1	31.20	6	31.25	31.05	17.1	5,034	0.34%
2022/11/08	49	31.93	16	31.91	31.60	33	4,958	0.67%
2022/11/07	7	32.99	0	0.00	33.05	7	4,776	0.15%
2022/11/04	8	32.71	0.1	33.10	32.65	7.9	4,807	0.17%
2022/11/03	8	32.26	8	32.84	33.10	0	4,848	0.00%
2022/11/02	18	32.59	12	32.74	32.45	6	4,956	0.12%
2022/11/01	8	31.79	0	31.70	31.80	8	5,247	0.15%
2022/10/31	22	31.58	1	31.40	31.35	21	5,441	0.39%
2022/10/28	1	30.70	0	0.00	30.60	1	5,701	0.02%
2022/10/27	1.1	31.31	4	31.41	31.20	-2.9	6,360	-0.05%
2022/10/26	5	31.04	2	31.08	31.05	3	7,147	0.04%
2022/10/25	11	31.92	30	31.60	31.35	-19	7,599	-0.25%
2022/10/24	35	32.03	33	32.23	32.30	2	7,643	0.03%
2022/10/21	25	30.61	25.1	30.96	31.60	-0.1	7,662	0.00%
2022/10/20	13	30.37	1	30.25	30.25	12	7,750	0.15%
2022/10/19	12	31.35	2	31.15	31.15	10	7,706	0.13%
2022/10/18	4	31.45	5	31.40	31.30	-1	7,721	-0.01%
2022/10/17	3	31.78	3	31.70	31.80	0	7,877	0.00%
2022/10/14	3	31.52	0	0.00	31.45	3	8,017	0.04%
2022/10/13	3.2	31.50	8	31.40	31.15	-4.8	8,057	-0.06%
2022/10/12	2.1	33.07	19.1	32.87	32.90	-17	8,015	-0.21%
2022/10/11	1	33.50	0	0.00	33.55	1	8,125	0.01%
2022/10/07	20.1	33.75	10	34.05	33.45	10.1	8,286	0.12%
2022/10/06	2	33.95	9	33.94	33.95	-7	8,551	-0.08%
2022/10/05	19.1	34.45	0	34.50	34.10	19	9,131	0.21%
2022/10/04	0	34.40	6	34.52	34.35	-6	9,375	-0.06%
2022/09/30	3.2	33.61	7	33.25	33.80	-3.8	9,935	-0.04%
2022/09/29	4	34.20	1	34.00	34.00	3	10,071	0.03%
2022/09/28	7	34.61	4.1	33.89	33.70	2.9	10,280	0.03%
2022/09/27	12	34.53	9	35.12	34.15	3	10,620	0.03%
2022/09/26	7	36.26	16	36.13	35.55	-9	10,875	-0.08%
2022/09/23	1	36.30	3	36.20	36.10	-2	11,223	-0.02%
2022/09/22	7	35.86	8	35.75	35.95	-1	11,423	-0.01%
2022/09/21	4	35.59	0	0.00	35.55	4	11,592	0.03%
2022/09/20	6.1	35.95	13	35.83	36.10	-6.9	11,680	-0.06%
2022/09/19	0	0.00	7	35.56	35.60	-7	11,793	-0.06%
2022/09/16	9	36.04	4	36.08	36.05	5	11,941	0.04%
2022/09/15	57	37.44	66	36.80	36.55	-9	12,241	-0.07%
2022/09/14	1	36.65	7	36.78	36.85	-6	12,686	-0.05%
2022/09/13	1	36.70	8	36.53	36.70	-7	13,391	-0.05%
2022/09/12	2	36.45	0	0.00	36.80	2	15,449	0.01%
2022/09/08	10.1	35.96	4	35.95	36.00	6.1	16,498	0.04%
2022/09/07	9	35.88	15	35.90	35.75	-6	17,074	-0.04%
2022/09/06	10	35.39	14	35.97	35.60	-4	17,122	-0.02%
2022/09/05	1	35.60	12	35.52	35.35	-11	17,077	-0.06%
2022/09/02	16	35.32	9	35.33	35.20	7	17,101	0.04%
2022/09/01	0	0.00	1	35.35	35.25	-1	17,091	-0.01%
2022/08/31	1	35.65	6	35.53	35.50	-5	17,113	-0.03%
2022/08/30	3.1	35.10	2	35.48	35.15	1.1	17,109	0.01%
2022/08/29	15	35.23	1.1	35.22	35.00	13.9	17,110	0.08%
2022/08/26	5	36.05	3	36.00	35.80	2	17,097	0.01%
2022/08/25	3	35.75	3	35.77	35.75	0	17,140	0.00%
2022/08/24	2	36.00	2	35.85	35.75	0	17,235	0.00%
2022/08/23	7	35.62	5.1	35.90	35.90	1.9	17,266	0.01%
2022/08/22	6	34.93	0	0.00	35.20	6	17,223	0.03%
2022/08/19	6	35.52	0	0.00	35.10	6	17,273	0.03%
2022/08/18	2	35.00	9	35.18	35.40	-7	17,291	-0.04%
2022/08/17	15	35.36	4.1	35.14	35.05	10.9	17,429	0.06%
2022/08/16	14	36.42	5.1	36.05	35.60	8.9	17,431	0.05%
2022/08/15	1.1	36.90	2	37.00	36.90	-0.9	17,493	-0.01%
2022/08/12	2	37.15	10	37.24	37.00	-8	17,579	-0.05%
2022/08/11	1	36.80	9	37.17	36.80	-8	17,572	-0.05%
2022/08/10	43.1	36.89	4	36.86	36.75	39.1	17,554	0.22%
2022/08/09	69	37.14	31	37.01	37.15	38	17,517	0.22%
2022/08/08	32.1	37.63	28.4	37.26	37.00	3.7	17,402	0.02%
2022/08/05	22.2	35.84	13	35.92	35.95	9.2	17,068	0.05%
2022/08/04	49.2	36.23	18	36.38	36.00	31.2	16,971	0.18%
2022/08/03	61.1	37.06	46	37.10	37.10	15.1	16,796	0.09%
2022/08/02	66.2	37.94	79	37.95	38.20	-12.8	16,240	-0.08%
2022/08/01	29	37.02	37.6	37.00	37.35	-8.6	15,602	-0.06%
2022/07/29	0	0.00	23	35.38	35.90	-23	15,172	-0.15%
2022/07/28	8	35.74	2	35.43	35.25	6	15,100	0.04%
2022/07/27	21	35.90	21.1	35.77	35.90	-0.1	15,046	0.00%
2022/07/26	5	35.14	103	34.96	35.20	-98	14,971	-0.65%	大賣/
2022/07/25	2.1	35.05	1.2	35.19	34.95	0.9	14,971	0.01%
2022/07/22	13.3	34.84	21	35.13	35.00	-7.8	14,970	-0.05%
2022/07/21	18.1	34.65	11	34.93	34.70	7.1	14,968	0.05%
2022/07/20	9	35.27	7	35.24	35.35	2	15,124	0.01%
2022/07/19	3.2	35.03	15.1	34.99	35.00	-11.9	15,270	-0.08%
2022/07/18	10.1	34.94	7	35.18	35.00	3.1	15,522	0.02%
2022/07/15	24	34.80	14	35.03	35.10	10	15,567	0.06%
2022/07/14	37	36.03	42	35.83	35.85	-5	15,585	-0.03%
2022/07/13	49	35.63	53.2	35.92	36.05	-4.2	15,513	-0.03%
2022/07/12	14	34.25	32.3	34.35	34.25	-18.3	15,255	-0.12%
2022/07/11	87	34.34	91.2	34.37	34.35	-4.2	15,535	-0.03%
2022/07/08	29.1	33.48	20.1	33.29	32.75	9	15,691	0.06%
2022/07/07	21	33.50	5	33.59	33.40	16	15,583	0.10%
2022/07/06	30.1	34.38	26	34.16	33.85	4.1	15,517	0.03%
2022/07/05	144	34.35	40.1	34.12	34.70	103.9	15,350	0.68%	大買/鉅額交易
2022/07/04	59.1	32.93	58	32.84	33.10	1.1	14,928	0.01%
2022/07/01	45.1	33.26	65.2	33.68	32.55	-20.1	14,518	-0.14%
2022/06/30	36	32.71	22.1	32.48	32.35	13.9	13,940	0.10%
2022/06/29	13	32.68	7.1	32.55	32.20	6	13,691	0.04%
2022/06/28	6	32.33	7	32.44	32.15	-1	13,485	-0.01%
2022/06/27	7	31.85	10	31.99	31.85	-3	13,380	-0.02%
2022/06/24	14	31.56	13.3	31.49	31.75	0.7	13,262	0.01%
2022/06/23	16.3	31.69	26.3	31.78	31.15	-10	13,081	-0.08%
2022/06/22	43	32.33	25.1	32.48	31.35	17.9	12,740	0.14%
2022/06/21	23.3	34.15	39.9	33.79	34.40	-16.6	12,182	-0.14%
2022/06/20	169.1	37.40	133.1	36.82	34.40	36	11,440	0.31%	大買/大賣/
2022/06/17	56	36.10	97.3	36.15	38.20	-41.3	9,329	-0.44%
2022/06/16	64.3	34.87	57.1	35.40	34.75	7.3	8,190	0.09%
2022/06/15	7	33.81	4.2	33.99	34.00	2.8	7,566	0.04%
2022/06/14	0.3	33.45	1	33.10	33.45	-0.8	7,473	-0.01%
2022/06/13	1	33.50	0	0.00	33.45	1	7,447	0.01%
2022/06/10	5	33.65	2	33.63	33.45	3	7,403	0.04%
2022/06/09	2	34.33	4	33.96	33.95	-2	7,389	-0.03%
2022/06/08	1	33.95	3	33.85	34.05	-2	7,334	-0.03%
2022/06/07	4	33.63	1	33.60	33.60	3	7,289	0.04%
2022/06/06	0	0.00	3	32.95	32.95	-3	7,260	-0.04%
2022/06/02	7	33.55	1	33.75	33.40	6	7,273	0.08%
2022/06/01	10	34.20	9	34.04	33.90	1	7,222	0.01%
2022/05/31	6	34.28	6	34.34	34.10	0	7,105	0.00%
2022/05/30	0	0.00	3	34.15	34.20	-3	7,023	-0.04%
2022/05/27	33	34.00	17	33.68	33.50	16	6,976	0.23%
2022/05/26	8	33.89	12	34.24	33.95	-4	6,926	-0.06%
2022/05/25	7	34.21	21	34.06	33.85	-14	6,836	-0.21%
2022/05/24	20	34.23	27	34.05	34.00	-7	6,625	-0.11%
2022/05/23	30	34.09	46	33.77	33.75	-16	6,483	-0.25%
2022/05/20	16	33.28	18	33.41	33.30	-2	6,281	-0.03%
2022/05/19	0	0.00	10	32.37	32.45	-10	6,117	-0.16%
2022/05/18	5	32.79	25	32.84	32.80	-20	6,131	-0.33%
2022/05/17	0	0.00	5	32.58	32.50	-5	6,135	-0.08%
2022/05/16	10	32.01	4	31.75	31.95	6	6,090	0.10%
2022/05/13	3	31.67	3	31.75	31.55	0	6,042	0.00%
2022/05/12	7	31.46	7	31.82	31.15	0	5,992	0.00%
2022/05/11	8	33.07	5	33.42	32.90	3	5,844	0.05%
2022/05/10	4	32.64	5	33.47	33.60	-1	5,743	-0.02%
2022/05/09	21	33.06	20	32.94	32.55	1	5,606	0.02%
2022/05/06	11	32.49	4	32.50	32.50	7	5,441	0.13%
2022/05/05	10	32.78	16	32.74	32.50	-6	5,378	-0.11%
2022/05/04	16.6	32.37	13	32.60	32.25	3.6	5,328	0.07%
2022/05/03	13	33.37	5	33.23	32.85	8	5,266	0.15%
2022/04/29	3	33.22	4	33.23	33.20	-1	5,153	-0.02%
2022/04/28	7	33.32	10	33.14	33.20	-3	5,071	-0.06%
2022/04/27	10	33.29	15	33.30	33.25	-5	4,986	-0.10%
2022/04/26	22	34.20	16	34.11	34.20	6	4,794	0.13%
2022/04/25	19	34.62	9	34.29	34.20	10	4,451	0.22%
2022/04/22	10.2	34.14	27	33.85	34.70	-16.9	4,162	-0.40%
2022/04/21	4	33.04	4	33.12	32.80	0	3,836	0.00%
2022/04/20	6	33.89	21	34.02	33.80	-15	3,651	-0.41%
2022/04/19	4	33.59	11	33.80	34.00	-7	3,416	-0.20%
2022/04/18	26	33.74	27	33.55	33.50	-1	3,197	-0.03%
2022/04/15	38	33.48	58.9	33.34	33.75	-20.9	2,960	-0.71%
2022/04/14	30	32.31	33.4	32.25	32.30	-3.4	2,484	-0.14%
2022/04/13	8	30.71	21	30.77	30.85	-13	2,029	-0.64%
2022/04/12	1	30.70	9	30.61	30.70	-8	1,866	-0.43%
2022/04/11	0	0.00	8	30.15	29.80	-8	1,758	-0.45%
2022/04/07	0	0.00	10	29.35	29.20	-10	1,654	-0.60%
2022/03/31	0	0.00	2	29.45	29.35	-2	1,747	-0.11%
2022/03/29	0	0.00	3.2	29.35	29.30	-3.2	1,756	-0.18%
2022/03/23	0	0.00	5	29.73	29.85	-5	1,764	-0.28%
2022/03/22	0	0.00	31	29.61	29.55	-31	1,758	-1.76%
2022/03/21	0	29.85	18	29.62	29.60	-18	1,754	-1.02%
2022/03/18	0	0.00	1	29.55	29.55	-1	1,765	-0.06%
2022/03/16	0	0.00	3	29.05	29.10	-3	1,764	-0.17%
2022/03/15	5	29.00	0	0.00	29.00	5	1,762	0.28%
2022/03/11	0	0.00	6	29.70	29.40	-6	1,804	-0.33%
2022/03/09	0.4	29.15	0	0.00	29.25	0.4	1,821	0.02%
2022/03/08	9	28.97	2	28.70	28.75	7	1,808	0.39%
2022/03/07	0	0.00	6	29.78	29.55	-6	1,761	-0.34%
2022/03/04	0	0.00	3	30.00	29.90	-3	1,748	-0.17%
2022/03/03	1	30.20	6	29.97	29.95	-5	1,782	-0.28%
2022/03/01	78	30.28	2	30.25	30.05	76	1,838	4.13%
2022/02/24	1	29.45	2	29.70	29.45	-1	1,850	-0.05%
2022/02/23	0	0.00	0	29.95	29.90	0	1,868	0.00%
2022/02/22	2	29.90	1	30.15	29.95	1	1,908	0.05%
2022/02/21	1	30.10	2	30.10	30.05	-1	1,957	-0.05%
2022/02/18	12	30.09	1	30.10	30.15	11	2,008	0.55%
2022/02/17	2.3	29.82	1	29.95	29.95	1.3	2,144	0.06%
2022/02/16	0	0.00	4	29.60	29.45	-4	2,102	-0.19%
2022/02/15	3	29.40	0	0.00	29.35	3	2,122	0.14%
2022/02/08	0	0.00	0.1	29.60	29.70	-0.1	2,206	-0.01%
2022/02/07	1	29.55	0	0.00	29.55	1	2,223	0.04%
2022/01/25	3	29.05	3	29.00	29.05	0	2,263	0.00%
2022/01/21	0	0.00	10	29.45	29.45	-10	2,236	-0.45%
2022/01/19	0	0.00	2	29.65	29.70	-2	2,234	-0.09%
2022/01/17	0	0.00	8	29.66	29.70	-8	2,239	-0.36%
2022/01/13	0	0.00	0.1	29.90	30.15	-0.1	2,254	0.00%
2022/01/12	1	29.80	0	0.00	29.70	1	2,230	0.04%
2022/01/10	23	30.45	5	30.77	30.40	18	2,201	0.82%
2022/01/07	2	29.90	2	30.15	29.95	0	2,108	0.00%
2022/01/06	10	30.10	0	0.00	29.65	10	2,037	0.49%
2022/01/05	0	0.00	12	29.50	29.55	-12	1,997	-0.60%
2022/01/04	5	29.55	0	0.00	29.50	5	1,995	0.25%
2022/01/03	0	0.00	3	29.40	29.30	-3	1,983	-0.15%
2021/12/30	2	29.38	5	29.37	29.35	-3	1,985	-0.15%
2021/12/29	2	29.50	15	29.49	29.60	-13	1,970	-0.66%
2021/12/28	0	0.00	3	29.65	29.55	-3	1,915	-0.16%
2021/12/27	0	0.00	6	29.60	29.70	-6	1,915	-0.31%
2021/12/24	0	0.00	2	29.40	29.40	-2	1,908	-0.10%
2021/12/23	2	29.50	0	0.00	29.35	2	1,926	0.10%
2021/12/22	3	29.23	5	29.25	29.10	-2	1,931	-0.10%
2021/12/21	1	29.10	0	0.00	29.10	1	1,921	0.05%
2021/12/17	5	29.00	0	0.00	29.10	5	1,928	0.26%
2021/12/15	3	29.05	0	0.00	29.00	3	1,959	0.15%
2021/12/14	2	29.05	0	0.00	29.00	2	1,973	0.10%
2021/12/13	0	0.00	2	29.48	29.45	-2	1,975	-0.10%
2021/12/10	1	29.45	15	29.50	29.55	-14	1,999	-0.70%
2021/12/09	15	29.60	5	29.55	29.55	10	2,023	0.49%
2021/12/08	12	29.83	0	0.00	29.65	12	2,041	0.59%
2021/12/07	4	30.23	4	29.98	29.95	0	2,038	0.00%
2021/12/06	5	29.60	0	0.00	29.75	5	2,040	0.25%
2021/11/29	6	29.36	2	29.20	29.20	4	2,151	0.19%
2021/11/26	7	29.89	0.2	29.90	29.80	6.8	2,116	0.32%
2021/11/25	1	30.50	0	0.00	30.40	1	2,090	0.05%
2021/11/24	6.6	30.63	6	30.58	30.55	0.6	2,070	0.03%
2021/11/23	2	30.13	2.3	30.27	30.20	-0.3	2,019	-0.02%
2021/11/22	0	0.00	5	30.32	30.40	-5	1,998	-0.25%
2021/11/19	0	0.00	11	30.20	30.25	-11	1,969	-0.56%
2021/11/18	1	30.30	5	30.34	30.35	-4	1,928	-0.21%
2021/11/17	1	29.90	5	30.00	30.00	-4	1,854	-0.22%
2021/11/16	24	29.85	84	30.10	29.80	-60	1,794	-3.34%
2021/11/15	3	29.00	0	0.00	29.00	3	1,619	0.19%
2021/11/12	2	29.10	6	29.08	29.25	-4	1,622	-0.25%
2021/11/11	0	29.20	5.3	29.08	29.10	-5.3	1,614	-0.33%
2021/11/10	0	0.00	12	29.21	28.95	-12	1,709	-0.70%
2021/11/09	0	0.00	1	29.40	29.35	-1	1,728	-0.06%
2021/11/08	0.2	29.00	5	29.25	29.15	-4.8	1,715	-0.28%
2021/11/05	0	0.00	1	28.80	28.70	-1	1,730	-0.06%
2021/11/03	10	28.65	0	0.00	28.65	10	1,774	0.56%
2021/11/02	0.5	28.70	0	0.00	28.75	0.5	1,772	0.03%
2021/11/01	1	28.35	1	28.40	28.35	0	1,768	0.00%
2021/10/29	0	0.00	2	28.35	28.20	-2	1,824	-0.11%
2021/10/28	0	0.00	5.3	28.34	28.35	-5.3	1,912	-0.28%
2021/10/27	2	28.15	0	0.00	28.25	2	2,126	0.09%
2021/10/26	10	28.12	0	0.00	28.10	10	2,138	0.47%
2021/10/25	4	28.06	5.3	28.20	28.10	-1.3	2,173	-0.06%
2021/10/22	4	28.25	4	27.95	27.95	0	2,200	0.00%
2021/10/21	5	28.15	2	28.20	28.15	3	2,230	0.13%
2021/10/20	6	28.28	10	28.35	28.25	-4	2,298	-0.17%
2021/10/18	0	0.00	1	28.15	28.25	-1	2,400	-0.04%
2021/10/14	0	0.00	4	28.15	28.20	-4	2,435	-0.16%
2021/10/13	0	0.00	1	27.90	28.10	-1	2,449	-0.04%
2021/10/07	0	0.00	3	28.37	28.40	-3	2,513	-0.12%
2021/10/05	0	0.00	1	28.15	28.45	-1	2,526	-0.04%
2021/10/04	0	0.00	4	28.45	28.25	-4	2,547	-0.16%
2021/10/01	11	28.35	8	28.11	28.15	3	2,552	0.12%
2021/09/30	7	27.98	0	0.00	28.60	7	2,560	0.27%
2021/09/29	1.1	27.90	0	0.00	28.10	1.1	2,558	0.04%
2021/09/28	2.3	28.02	0	0.00	28.20	2.3	2,560	0.09%
2021/09/24	0	0.00	11	28.32	28.20	-11	2,599	-0.42%
2021/09/23	1	28.45	0	0.00	28.35	1	2,616	0.04%
2021/09/22	2.3	28.00	3	27.90	28.25	-0.7	2,650	-0.03%
2021/09/16	3	28.12	5	28.15	28.25	-2	2,897	-0.07%
2021/09/15	0	28.00	0	0.00	28.10	0	2,938	0.00%
2021/09/14	0	0.00	2	27.65	27.95	-2	3,017	-0.07%
2021/09/13	2	27.20	0	0.00	27.35	2	3,292	0.06%
2021/09/10	2	27.50	1	27.50	27.55	1	3,380	0.03%
2021/09/09	1	27.25	0	0.00	27.30	1	3,434	0.03%
2021/09/08	2	27.60	1	27.70	27.40	1	3,401	0.03%
2021/09/07	3	27.95	5	27.97	27.90	-2	3,370	-0.06%
2021/09/06	19.2	28.19	0	0.00	28.10	19.2	3,378	0.57%
2021/09/03	2	28.75	3	28.90	28.65	-1	3,337	-0.03%
2021/09/02	5	28.87	5	28.87	28.90	0	3,334	0.00%
2021/09/01	9	29.12	0	0.00	29.00	9	3,338	0.27%
2021/08/31	0	0.00	6	29.00	29.15	-6	3,352	-0.18%
2021/08/30	9	29.03	0	0.00	29.00	9	3,383	0.27%
2021/08/26	4	29.06	0	0.00	29.10	4	3,738	0.11%
2021/08/24	0	0.00	1	29.40	29.30	-1	3,733	-0.03%
2021/08/23	2	29.18	0	0.00	29.15	2	3,741	0.05%
2021/08/19	2	28.93	0	0.00	28.95	2	3,743	0.05%
2021/08/18	4	28.80	0	0.00	29.45	4	3,722	0.11%
2021/08/17	0	0.00	1	29.30	29.30	-1	3,701	-0.03%
2021/08/16	12.2	30.47	25	29.83	29.45	-12.8	3,687	-0.35%
2021/08/13	10	30.50	18	30.31	30.20	-8	3,583	-0.22%
2021/08/12	5	30.20	5	30.25	30.25	0	3,542	0.00%
2021/08/11	7	30.44	6	30.00	29.95	1	3,535	0.03%
2021/08/10	2	30.20	3	30.17	30.20	-1	3,511	-0.03%
2021/08/09	8	30.08	5	29.99	30.00	3	3,526	0.09%
2021/08/05	0	0.00	1	29.75	29.70	-1	3,543	-0.03%
2021/08/04	1	29.75	2	30.38	29.85	-1	3,632	-0.03%
2021/08/03	2	30.68	0	0.00	30.50	2	3,618	0.06%
2021/08/02	11	30.65	94	30.60	30.90	-83	3,548	-2.34%
2021/07/30	5	30.05	0	0.00	29.80	5	3,339	0.15%
2021/07/29	4	30.00	23	29.95	30.00	-19	3,343	-0.57%
2021/07/28	10	29.82	16	29.65	29.80	-6	3,342	-0.18%
2021/07/27	12	29.91	4	29.90	30.00	8	3,385	0.24%
2021/07/26	5	29.83	43	29.87	29.85	-38	3,374	-1.13%
2021/07/23	3	29.63	3	29.65	29.55	0	3,343	0.00%
2021/07/22	2	29.35	2	29.13	29.00	0	3,339	0.00%
2021/07/21	7	28.70	5	28.66	28.65	2	3,365	0.06%
2021/07/20	0	28.85	1	29.00	28.80	-1	3,422	-0.03%
2021/07/14	0	0.00	1.3	28.76	28.65	-1.3	3,870	-0.03%
2021/07/12	0	0.00	11	28.71	28.80	-11	4,147	-0.27%
2021/07/09	0	0.00	1	28.56	28.55	-1	4,213	-0.02%
2021/07/08	1	28.75	7	28.82	28.85	-6	4,279	-0.14%
2021/07/07	12	29.20	1	29.05	28.85	11	4,283	0.26%
2021/07/06	2	29.13	0	0.00	29.00	2	4,282	0.05%
2021/07/05	2	28.85	1	28.95	28.95	1	4,284	0.02%
2021/07/02	14	28.85	105	28.80	28.90	-91	4,283	-2.12%	大賣/
2021/07/01	1	29.00	1	29.10	29.00	0	4,276	0.00%
2021/06/30	0	0.00	31	29.25	29.15	-31	4,275	-0.73%
2021/06/29	46	29.21	4	29.09	29.10	42	4,272	0.98%
2021/06/28	9	30.29	29	29.97	29.65	-20	4,246	-0.47%
2021/06/25	2	29.65	13	29.65	29.50	-11	4,015	-0.27%
2021/06/24	0	0.00	3	29.80	29.75	-3	4,006	-0.07%
2021/06/23	24	30.27	6	29.96	29.70	18	3,958	0.45%
2021/06/22	129	30.31	33	30.19	29.85	96	3,860	2.49%	大買/
2021/06/21	8	29.36	42	29.68	29.55	-34	3,570	-0.95%
2021/06/18	5	29.12	13	29.31	29.20	-8	3,472	-0.23%
2021/06/16	0	28.60	5	28.65	28.50	-5	3,456	-0.14%
2021/06/15	15	28.48	0	0.00	28.60	15	3,456	0.43%
2021/06/11	3	28.77	1	28.95	28.75	2	3,427	0.06%
2021/06/10	3	28.98	2	28.95	28.80	1	3,441	0.03%
2021/06/09	0	0.00	4.1	29.19	29.20	-4.1	3,429	-0.12%
2021/06/08	0	0.00	1	29.30	29.00	-1	3,430	-0.03%
2021/06/07	1	28.60	0	0.00	29.00	1	3,438	0.03%
2021/06/04	75.1	29.28	9.2	29.30	29.30	65.9	3,439	1.92%
2021/06/03	30	29.47	78.6	29.81	29.90	-48.6	3,338	-1.46%
2021/06/01	0	0.00	0	27.85	27.85	0	3,156	0.00%
2021/05/28	3	27.55	20	27.70	27.65	-17	3,238	-0.52%
2021/05/25	0	0.00	1	27.60	27.45	-1	3,897	-0.03%
2021/05/24	1	27.50	0	0.00	27.40	1	3,920	0.03%
2021/05/20	2	26.75	0	0.00	26.60	2	3,972	0.05%
2021/05/19	0	0.00	1	26.60	26.85	-1	3,980	-0.03%
2021/05/18	0	0.00	4	26.18	26.85	-4	3,980	-0.10%
2021/05/17	9	25.63	3	25.67	25.60	6	3,973	0.15%
2021/05/14	3	26.53	1	26.55	26.60	2	3,929	0.05%
2021/05/13	2	25.98	25	25.65	26.35	-23	3,904	-0.59%
2021/05/12	36	26.93	25	26.80	26.50	11	3,863	0.28%
2021/05/11	42	28.02	1	28.50	28.00	41	3,754	1.09%
2021/05/07	1	28.55	7	28.60	28.60	-6	3,706	-0.16%
2021/05/06	1	28.55	0	0.00	28.40	1	3,709	0.03%
2021/05/05	2	28.48	1	28.70	28.40	1	3,687	0.03%
2021/05/04	13	28.53	5.5	28.53	28.50	7.5	3,672	0.20%
2021/05/03	15	29.57	8.1	29.72	29.55	6.9	3,600	0.19%
2021/04/29	5	30.00	4	30.13	30.05	1	3,610	0.03%
2021/04/28	4	29.94	4	29.94	30.00	0	3,573	0.00%
2021/04/27	1	30.40	9	30.40	30.30	-8	3,541	-0.23%
2021/04/26	0	0.00	3.1	30.81	30.75	-3.1	3,499	-0.09%
2021/04/23	29	30.72	36	30.66	30.70	-7	3,442	-0.20%
2021/04/22	100	30.90	43.1	31.25	30.50	56.9	3,378	1.68%
2021/04/21	2	30.43	7	30.18	30.30	-5	3,153	-0.16%
2021/04/20	6	30.69	9	30.54	30.45	-3	3,118	-0.10%
2021/04/19	40	30.91	82	30.59	31.10	-42	3,048	-1.38%
2021/04/16	3	29.65	3.5	29.68	29.75	-0.5	2,815	-0.02%
2021/04/15	4.1	29.54	169	29.51	29.55	-164.9	2,786	-5.92%	大賣/鉅額交易
2021/04/14	8.1	29.46	32	29.37	29.20	-23.9	2,739	-0.87%
2021/04/13	1	28.85	17	28.80	28.75	-16	2,694	-0.59%
2021/04/12	0	0.00	63.1	28.80	28.80	-63.1	2,694	-2.34%
2021/04/09	5.1	28.91	0	0.00	28.90	5.1	2,767	0.18%
2021/04/08	57	28.95	1	28.90	29.00	56	2,760	2.03%
2021/04/07	6	29.03	17	29.07	29.05	-11	2,756	-0.40%
2021/04/06	3	28.88	0.1	28.80	28.95	2.9	2,763	0.10%
2021/04/01	1	28.80	14	28.75	28.80	-13	2,767	-0.47%
2021/03/31	1.5	28.92	0.1	29.00	28.85	1.4	2,749	0.05%
2021/03/29	1	29.05	2	29.05	29.15	-1	2,731	-0.04%
2021/03/26	21	29.20	0	0.00	29.30	21	2,761	0.76%
2021/03/25	44	29.16	2	29.23	29.20	42	2,842	1.48%
2021/03/24	43	29.30	25	29.29	29.35	18	2,894	0.62%
2021/03/23	2	29.08	2	29.05	29.10	0	2,893	0.00%
2021/03/22	15	28.99	0	0.00	29.00	15	2,929	0.51%
2021/03/19	20	29.13	1	29.30	29.05	19	2,901	0.65%
2021/03/18	1	29.20	1	29.40	29.25	0	2,874	0.00%
2021/03/17	16	29.32	3	29.30	29.30	13	2,872	0.45%
2021/03/16	33	29.59	40	29.39	29.30	-7	2,877	-0.24%
2021/03/15	5	29.35	4	29.48	29.50	1	2,873	0.03%
2021/03/12	13	29.10	7	29.15	29.10	6	2,869	0.21%
2021/03/11	1	29.35	1	29.35	29.30	0	2,870	0.00%
2021/03/10	8	29.47	7	29.79	29.35	1	2,877	0.03%
2021/03/09	6	29.77	3	29.73	29.75	3	2,850	0.11%
2021/03/08	22	30.06	0	0.00	29.95	22	2,837	0.78%
2021/03/05	2.5	29.89	6	29.88	29.75	-3.5	2,814	-0.12%
2021/03/04	2	29.75	0	0.00	30.00	2	2,795	0.07%
2021/03/03	14	29.75	10	29.91	29.70	4	2,756	0.15%
2021/03/02	35.2	30.08	64.1	30.26	29.70	-28.9	2,725	-1.06%
2021/02/26	42.2	30.01	22	30.09	30.30	20.2	2,564	0.79%
2021/02/25	38	29.31	21	29.27	29.55	17	2,295	0.74%
2021/02/23	0	0.00	1	28.31	28.60	-1	2,105	-0.05%
2021/02/22	10	28.10	29	28.09	28.25	-19	2,129	-0.89%
2021/02/18	0.2	27.80	1	27.80	27.80	-0.9	2,106	-0.04%
2021/02/17	0	0.00	5.1	27.55	27.70	-5.1	2,104	-0.24%
2021/02/05	1	27.45	2.1	27.46	27.40	-1.1	2,085	-0.05%
2021/02/02	3.1	27.16	0.2	27.25	27.15	2.9	2,155	0.13%
2021/02/01	1	27.05	0	0.00	27.10	1	2,153	0.05%
2021/01/29	4	27.20	0	0.00	27.15	4	2,150	0.19%
2021/01/28	8	27.23	1	27.35	27.35	7	2,133	0.33%
2021/01/27	5	27.60	0	0.00	27.55	5	2,117	0.24%
2021/01/26	1	27.60	0	0.00	27.50	1	2,120	0.05%
2021/01/25	1	27.95	2	27.90	27.95	-1	2,114	-0.05%
2021/01/22	1	28.30	3	28.22	28.20	-2	2,125	-0.09%
2021/01/20	11	27.43	1	27.60	27.25	10	2,085	0.48%
2021/01/19	1	28.00	1	27.70	27.60	0	2,053	0.00%
2021/01/18	4	27.61	1	27.65	27.60	3	2,051	0.15%
2021/01/15	6.4	27.86	5	27.85	27.90	1.4	2,036	0.07%
2021/01/14	1	28.00	0	0.00	28.05	1	2,011	0.05%
2021/01/12	2	28.33	0	0.00	28.10	2	1,963	0.10%
2021/01/11	5	28.70	1	28.90	28.70	4	1,924	0.21%
2021/01/08	1	28.80	0	0.00	28.70	1	1,908	0.05%
2021/01/07	10	29.05	0	0.00	28.70	10	1,893	0.53%
2021/01/06	1	28.75	120	28.85	28.85	-119	1,869	-6.37%	大賣/鉅額交易
2021/01/04	5	29.75	10.1	29.60	29.45	-5.1	1,815	-0.28%
2020/12/31	0	0.00	2	29.00	29.00	-2	1,728	-0.12%
2020/12/30	1	29.10	3	28.98	29.05	-2	1,713	-0.12%
2020/12/29	2	29.15	10	29.20	29.05	-8	1,703	-0.47%
2020/12/28	120	28.96	2	29.00	28.95	118	1,684	7.01%	大買/鉅額交易
2020/12/25	1	28.60	0	0.00	28.60	1	1,654	0.06%
2020/12/24	0	0.00	77	28.50	28.60	-77	1,651	-4.66%
2020/12/22	57	29.04	1	29.20	28.40	56	1,671	3.35%
2020/12/21	9.1	29.50	7.5	29.38	29.45	1.6	1,672	0.09%
2020/12/18	78	29.12	8	29.07	29.10	70	1,601	4.37%
2020/12/16	0	0.00	6	28.95	28.85	-6	1,580	-0.38%
2020/12/11	1	28.30	2	28.10	28.05	-1	1,567	-0.06%
2020/12/08	0	0.00	11	28.65	28.60	-11	1,590	-0.69%
2020/12/07	1	28.80	0	0.00	28.85	1	1,616	0.06%
2020/12/04	2	29.10	13	29.10	29.10	-11	1,630	-0.67%
2020/12/03	1	28.80	5	28.85	28.75	-4	1,629	-0.25%
2020/12/02	9	28.28	5	28.41	28.45	4	1,667	0.24%
2020/12/01	3	28.57	16	28.58	28.55	-13	1,732	-0.75%
2020/11/30	1	28.75	3	28.75	28.70	-2	1,792	-0.11%
2020/11/27	1	28.75	2	28.95	28.95	-1	1,888	-0.05%
2020/11/26	6	28.80	0	0.00	28.70	6	2,209	0.27%
2020/11/25	1	28.85	8	29.07	29.00	-7	2,846	-0.25%
2020/11/24	2	28.75	3	28.65	28.60	-1	2,891	-0.03%
2020/11/23	7	28.78	7	28.81	28.80	0	2,901	0.00%
2020/11/20	0	0.00	1	29.00	28.90	-1	2,889	-0.03%
2020/11/19	1	28.95	30	29.17	29.00	-29	2,900	-1.00%
2020/11/18	2	28.50	3	28.70	28.60	-1	2,895	-0.03%
2020/11/17	1	28.50	0	0.00	28.55	1	2,894	0.03%
2020/11/16	7	28.59	0	0.00	28.45	7	2,965	0.24%
2020/11/13	0	0.00	10.1	28.45	28.50	-10.1	3,042	-0.33%
2020/11/12	2.2	28.60	0	0.00	28.60	2.2	3,061	0.07%
2020/11/11	0	0.00	8	28.46	28.55	-8	3,143	-0.25%
2020/11/10	13	28.41	10	28.45	28.30	3	3,128	0.10%
2020/11/06	0	0.00	2	27.90	28.05	-2	3,106	-0.06%
2020/11/04	0	0.00	1	27.80	27.80	-1	3,165	-0.03%
2020/10/30	7	27.30	1	27.40	27.40	6	3,214	0.19%
2020/10/29	1	27.30	0	0.00	27.30	1	3,212	0.03%
2020/10/28	7	27.71	0	0.00	27.65	7	3,227	0.22%
2020/10/27	23	27.75	2.1	27.80	27.80	20.9	3,225	0.65%
2020/10/26	3	27.70	0	0.00	27.75	3	3,234	0.09%
2020/10/22	1	27.90	0	0.00	27.95	1	3,257	0.03%
2020/10/21	3	28.00	0	0.00	28.05	3	3,295	0.09%
2020/10/20	2	28.00	0	0.00	28.00	2	3,305	0.06%
2020/10/19	10	27.93	0	0.00	28.15	10	3,311	0.30%
2020/10/15	18	28.05	45	28.01	28.05	-27	3,327	-0.81%
2020/10/08	1	28.65	0	0.00	28.80	1	3,373	0.03%
2020/10/07	0	0.00	1	28.70	28.80	-1	3,381	-0.03%
2020/10/05	45	28.48	0	0.00	28.65	45	3,470	1.30%
2020/09/25	6	28.01	1	27.95	28.00	5	3,669	0.14%
2020/09/24	4	28.44	4	28.38	28.05	0	3,668	0.00%
2020/09/23	3	29.15	6	29.15	29.00	-3	3,634	-0.08%
2020/09/21	1	30.00	6	30.08	29.80	-5	3,627	-0.14%
2020/09/18	1	29.55	2	29.90	29.80	-1	3,612	-0.03%
2020/09/17	7	29.71	7	29.69	29.55	0	3,641	0.00%
2020/09/16	0	0.00	5	29.68	29.75	-5	3,732	-0.13%
2020/09/15	0	0.00	3	29.35	29.55	-3	3,759	-0.08%
2020/09/14	4	29.39	0	0.00	29.40	4	3,766	0.11%
2020/09/11	2	29.63	0	0.00	29.70	2	3,746	0.05%
2020/09/10	6	30.04	1	29.95	29.85	5	3,733	0.13%
2020/09/09	9	29.91	102	29.91	30.00	-93	3,708	-2.51%	大賣/
2020/09/08	3	30.47	13	30.25	30.25	-10	3,685	-0.27%
2020/09/07	3	30.43	5	30.50	30.40	-2	3,680	-0.05%
2020/09/04	49	30.15	16	30.26	30.25	33	3,677	0.90%
2020/09/03	1	31.00	5	30.94	30.65	-4	3,632	-0.11%
2020/09/02	27	30.63	1	30.65	30.85	26	3,597	0.72%
2020/09/01	93	31.30	6	31.33	31.20	87	3,539	2.46%
2020/08/31	91	31.66	126	31.79	32.00	-35	3,278	-1.07%	大賣/
2020/08/28	11	28.98	6	28.93	29.10	5	2,640	0.19%
2020/08/27	3	28.43	0	0.00	28.70	3	2,584	0.12%
2020/08/26	9	28.66	2	28.60	28.70	7	2,581	0.27%
2020/08/25	1	28.45	1	28.60	28.35	0	2,588	0.00%
2020/08/24	3	28.60	48	28.77	28.55	-45	2,583	-1.74%
2020/08/21	3	27.95	0	0.00	28.05	3	2,607	0.12%
2020/08/20	51	27.95	5	28.05	27.75	46	2,621	1.75%
2020/08/19	12	28.90	38	29.03	28.85	-26	2,558	-1.02%
2020/08/18	36	28.01	2	28.20	28.10	34	2,486	1.37%
2020/08/17	0	0.00	7	28.31	28.40	-7	2,503	-0.28%
2020/08/14	3	27.53	3	27.65	27.60	0	2,506	0.00%
2020/08/13	2	27.53	150	27.49	27.40	-148	2,518	-5.88%	大賣/鉅額交易
2020/08/12	151	27.54	1	27.50	27.40	150	2,542	5.90%	大買/鉅額交易
2020/08/11	1	27.35	24	27.60	27.30	-23	2,533	-0.91%
2020/08/10	2	27.08	0	0.00	27.20	2	2,519	0.08%
2020/08/07	7	26.84	2	26.65	26.70	5	2,500	0.20%
2020/08/06	24	26.95	0	0.00	26.95	24	2,485	0.97%
2020/08/05	2	26.98	0	0.00	26.95	2	2,485	0.08%
2020/08/03	2	26.95	25	27.42	27.60	-23	2,528	-0.91%
2020/07/31	1	26.75	1	26.75	26.65	0	2,524	0.00%
2020/07/30	19	26.75	0	0.00	26.75	19	2,535	0.75%
2020/07/29	11	26.95	19	27.10	26.90	-8	2,571	-0.31%
2020/07/28	27	26.58	2	26.55	26.55	25	2,579	0.97%
2020/07/27	5	27.10	0	0.00	26.95	5	2,591	0.19%
2020/07/24	1	27.75	0	0.00	27.65	1	2,582	0.04%
2020/07/23	17	28.05	2	28.20	28.00	15	2,587	0.58%
2020/07/17	8	28.14	2	28.30	28.00	6	2,608	0.23%
2020/07/16	5	28.20	1	28.20	28.20	4	2,620	0.15%
2020/07/15	8	27.59	0	0.00	27.55	8	2,599	0.31%
2020/07/13	0	0.00	2	27.95	27.80	-2	2,631	-0.08%
2020/07/10	14	28.09	0	0.00	27.80	14	2,631	0.53%
2020/07/09	19	28.76	2	28.73	28.65	17	2,602	0.65%
2020/07/08	33	29.64	0	0.00	29.75	33	2,560	1.29%
2020/07/07	15	29.63	0	0.00	29.65	15	2,497	0.60%
2020/07/06	6	29.70	2	29.65	29.65	4	2,490	0.16%
2020/07/03	5	29.80	2	29.90	29.70	3	2,479	0.12%
2020/07/02	0	0.00	1	29.90	29.90	-1	2,469	-0.04%
2020/06/24	7	30.29	10	30.07	29.95	-3	2,482	-0.12%
2020/06/23	1	30.05	5	30.28	30.35	-4	2,480	-0.16%
2020/06/22	23	29.83	2	29.93	29.75	21	2,427	0.87%
2020/06/19	0	0.00	1	29.56	29.55	-1	2,429	-0.04%
2020/06/18	1	29.35	0	0.00	29.30	1	2,450	0.04%
2020/06/17	0	0.00	6	29.50	29.40	-6	2,464	-0.24%
2020/06/16	1	29.55	6	29.30	29.70	-5	2,500	-0.20%
2020/06/12	1	28.70	1	28.90	29.10	0	2,646	0.00%
2020/06/11	1	29.25	0	0.00	29.25	1	2,687	0.04%
2020/06/10	5	30.00	0	0.00	29.85	5	2,692	0.19%
2020/06/09	5	29.90	0	0.00	29.80	5	2,762	0.18%
2020/06/05	3	30.05	2	30.45	30.20	1	2,759	0.04%
2020/06/03	1	29.75	0	0.00	29.60	1	2,854	0.04%
2020/06/02	4	29.35	2	29.40	29.50	2	2,856	0.07%
2020/06/01	5	29.63	10	29.60	29.50	-5	2,846	-0.18%
2020/05/29	1	29.25	0	0.00	29.30	1	2,836	0.04%
2020/05/28	1	29.60	5	29.54	29.10	-4	2,835	-0.14%
2020/05/22	4	28.75	0	0.00	28.55	4	2,906	0.14%
2020/05/21	2	28.35	5	29.08	29.05	-3	2,963	-0.10%
2020/05/20	1	28.05	0	0.00	28.05	1	2,890	0.03%
2020/05/19	0	0.00	37	28.10	28.40	-37	2,895	-1.28%
2020/05/18	0	0.00	2.1	27.80	27.75	-2.1	2,885	-0.07%
2020/05/15	21	27.45	0	0.00	27.40	21	2,887	0.73%
2020/05/14	17	27.55	10	27.55	27.50	7	2,904	0.24%
2020/05/13	23	27.53	18	27.85	27.85	5	2,911	0.17%
2020/05/12	3	27.50	6	27.54	27.60	-3	2,909	-0.10%
2020/05/11	5	27.65	0	0.00	27.70	5	2,942	0.17%
2020/05/08	7	28.02	0	0.00	27.95	7	2,915	0.24%
2020/05/07	0	0.00	5	28.10	28.05	-5	2,921	-0.17%
2020/05/06	1	28.20	0	0.00	28.15	1	2,952	0.03%
2020/05/05	0	0.00	5	28.10	28.70	-5	2,967	-0.17%
2020/05/04	0	0.00	2	28.00	28.05	-2	2,969	-0.07%
2020/04/30	4	28.54	2	28.58	28.70	2	3,020	0.07%
2020/04/28	1	28.05	0	0.00	27.85	1	3,121	0.03%
2020/04/27	2	27.20	20	27.21	27.65	-18	3,276	-0.55%
2020/04/24	0	0.00	2	26.85	26.90	-2	3,326	-0.06%
2020/04/23	0	0.00	7	26.91	26.85	-7	3,370	-0.21%
2020/04/22	3	26.70	1	26.70	26.90	2	3,396	0.06%
2020/04/17	3	27.88	5	27.90	27.75	-2	4,042	-0.05%
2020/04/16	20	27.77	2	27.65	27.65	18	4,198	0.43%
2020/04/15	5	28.34	0	0.00	28.40	5	4,255	0.12%
2020/04/13	0	0.00	6	27.70	27.65	-6	4,434	-0.14%
2020/04/10	1	27.65	7	27.86	27.70	-6	4,619	-0.13%
2020/04/09	0	0.00	1	28.30	27.95	-1	4,817	-0.02%
2020/04/08	0	0.00	31	27.67	27.80	-31	5,048	-0.61%
2020/04/07	1	26.90	0	0.00	26.85	1	5,648	0.02%
2020/04/06	10	26.45	0	0.00	26.35	10	5,799	0.17%
2020/03/30	1	26.30	0	0.00	26.70	1	6,005	0.02%
2020/03/27	30	27.05	10	27.00	26.65	20	6,254	0.32%
2020/03/26	20	26.58	0	0.00	26.55	20	6,567	0.30%
2020/03/25	1	26.95	11	26.79	26.50	-10	6,557	-0.15%
2020/03/24	11	26.29	2.1	26.11	26.10	8.9	6,581	0.13%
2020/03/23	0	0.00	2	25.45	26.00	-2	6,688	-0.03%
2020/03/20	6	27.21	1	27.20	26.95	5	6,707	0.07%
2020/03/19	8	25.56	22	25.56	26.50	-14	6,654	-0.21%
2020/03/18	3	26.95	0	0.00	26.80	3	6,527	0.05%
2020/03/17	1	26.45	11	26.79	26.95	-10	6,497	-0.15%
2020/03/16	2.1	27.79	33	27.38	27.45	-30.9	6,435	-0.48%
2020/03/13	3	26.90	8	26.92	27.65	-5	6,381	-0.08%
2020/03/12	7	28.84	10	28.85	28.80	-3	6,274	-0.05%
2020/03/10	3	29.10	0	0.00	29.45	3	6,207	0.05%
2020/03/09	8	30.02	1	30.35	29.70	7	6,162	0.11%
2020/03/05	0	0.00	8	31.15	31.15	-8	6,069	-0.13%
2020/03/04	3	30.90	0	0.00	31.00	3	6,069	0.05%
2020/03/03	8	31.15	4	31.15	31.15	4	6,058	0.07%
2020/03/02	2	30.75	3	31.10	31.00	-1	6,044	-0.02%
2020/02/27	10	31.30	2	31.48	31.35	8	5,990	0.13%
2020/02/25	4	31.46	0	0.00	31.55	4	5,905	0.07%
2020/02/24	31	31.88	1	31.90	31.85	30	5,835	0.51%
2020/02/21	4	32.68	1	32.65	32.60	3	5,738	0.05%
2020/02/18	0	0.00	1	32.65	32.65	-1	5,659	-0.02%
2020/02/17	0	0.00	1	32.60	32.60	-1	5,649	-0.02%
2020/02/14	0	0.00	1	32.85	32.90	-1	5,617	-0.02%
2020/02/13	5	32.95	0	0.00	32.95	5	5,599	0.09%
2020/02/12	5	32.97	2	33.28	32.85	3	5,596	0.05%
2020/02/11	1	33.00	2	32.90	32.95	-1	5,543	-0.02%
2020/02/10	0	0.00	20	32.60	32.65	-20	5,518	-0.36%
2020/02/07	15	33.26	0	0.00	33.00	15	5,487	0.27%
2020/02/06	1	33.55	0	0.00	33.45	1	5,439	0.02%
2020/02/05	3	33.20	7	33.21	33.30	-4	5,406	-0.07%
2020/02/04	11	33.56	1	33.70	33.55	10	5,351	0.19%
2020/02/03	6	32.89	5	32.60	33.05	1	5,279	0.02%
2020/01/31	37	33.88	1	33.90	33.75	36	5,190	0.69%
2020/01/30	24	33.43	12	33.73	33.30	12	5,112	0.23%
2020/01/20	4	35.08	25	34.95	34.95	-21	4,941	-0.42%
2020/01/17	17	34.83	6	34.81	34.75	11	4,869	0.23%
2020/01/16	9	34.77	5	34.75	34.75	4	4,822	0.08%
2020/01/15	5	34.63	2	34.68	34.60	3	4,798	0.06%
2020/01/14	17	34.63	103	34.42	34.45	-86	4,731	-1.82%	大賣/
2020/01/13	41	35.55	54	35.81	34.75	-13	4,620	-0.28%
2020/01/10	17	34.81	5	34.85	34.75	12	4,117	0.29%
2020/01/09	17	34.43	13	34.40	34.30	4	3,935	0.10%
2020/01/08	27	34.84	3	34.37	34.30	24	3,847	0.62%
2020/01/07	4	34.80	5	34.90	34.75	-1	3,711	-0.03%
2020/01/06	13	35.32	7	35.10	35.00	6	3,631	0.17%
2020/01/03	20	35.05	7	35.14	35.05	13	3,437	0.38%
2020/01/02	13	35.64	41	35.66	35.85	-28	3,225	-0.87%
2019/12/31	86	35.27	112	35.18	35.90	-26	2,963	-0.88%	大賣/
2019/12/30	25	33.41	61	33.41	33.50	-36	2,327	-1.55%
2019/12/27	78	32.60	1	32.55	32.50	77	2,156	3.57%
2019/12/26	97	32.96	0	0.00	32.85	97	2,051	4.73%
2019/12/25	13	33.07	4	33.06	32.90	9	1,984	0.45%
2019/12/24	39	32.84	66	33.59	32.95	-27	1,895	-1.42%
2019/12/23	58	32.99	128	33.08	33.10	-70	1,654	-4.23%	大賣/
2019/12/20	40	31.69	3	31.60	31.60	37	1,312	2.82%
2019/12/19	12	31.76	2	31.50	31.50	10	1,299	0.77%
2019/12/18	42	32.46	16	32.10	32.10	26	1,240	2.10%
2019/12/17	2	31.45	0	0.00	31.60	2	1,091	0.18%
2019/12/16	0	0.00	4	31.20	31.30	-4	1,044	-0.38%
2019/12/13	0	0.00	8	31.15	31.20	-8	1,050	-0.76%
2019/12/12	0	0.00	4	31.10	31.15	-4	1,042	-0.38%
2019/12/11	0	0.00	9	31.15	31.15	-9	1,060	-0.85%
2019/12/05	1	31.20	1	31.25	31.20	0	1,056	0.00%
2019/12/03	5	31.35	3	31.43	31.35	2	1,010	0.20%
2019/11/27	1	31.75	0	0.00	31.80	1	988	0.10%
2019/11/26	4	31.80	0	0.00	31.80	4	975	0.41%
2019/11/19	1	31.80	0	0.00	31.80	1	995	0.10%
2019/11/14	10	31.77	0	0.00	31.80	10	1,075	0.93%
2019/11/12	10	31.85	0	0.00	31.85	10	1,086	0.92%
2019/11/08	0	0.00	0	31.85	31.80	0	1,093	0.00%
2019/11/07	1	31.75	0	0.00	31.75	1	1,119	0.09%
2019/11/06	0	0.00	1	31.90	31.95	-1	1,118	-0.09%
2019/11/05	0	0.00	1	31.90	31.85	-1	1,117	-0.09%
2019/10/31	0	0.00	6	31.70	31.75	-6	1,143	-0.52%
2019/10/30	1	31.65	2	31.70	31.75	-1	1,146	-0.09%
2019/10/29	1	31.65	0	0.00	31.70	1	1,141	0.09%
2019/10/24	31	31.60	2	31.50	31.60	29	1,162	2.49%
2019/10/17	22	31.65	0	0.00	31.75	22	1,187	1.85%
2019/10/16	1	31.70	0	0.00	31.70	1	1,181	0.08%
2019/10/15	55	31.75	1	31.60	31.80	54	1,172	4.61%
2019/10/07	1	32.30	0	0.00	32.20	1	1,184	0.08%
2019/10/01	0	0.00	1	32.35	32.15	-1	1,398	-0.07%
2019/09/27	0	0.00	1	32.15	32.25	-1	1,427	-0.07%
2019/09/26	0	0.00	34	32.92	32.70	-34	1,471	-2.31%
2019/09/25	0	0.00	50.1	32.51	32.65	-50.1	1,560	-3.21%
2019/09/24	0	0.00	37	32.49	32.55	-37	1,585	-2.33%
2019/09/23	2	32.28	0	0.00	32.25	2	1,590	0.13%
2019/09/20	9	31.95	0	0.00	32.05	9	1,633	0.55%
2019/09/18	16	31.84	2	32.00	32.00	14	1,714	0.82%
2019/09/17	15	31.60	1	31.70	31.75	14	1,736	0.81%
2019/09/16	20	31.63	0	0.00	31.50	20	1,757	1.14%
2019/09/12	4	31.74	0	0.00	31.75	4	1,756	0.23%
2019/09/11	5	31.83	0	0.00	31.75	5	1,782	0.28%
2019/09/09	33	32.12	0	0.00	31.95	33	1,794	1.84%
2019/09/06	1	31.85	20	31.95	32.00	-19	1,794	-1.06%
2019/09/04	0	0.00	4	32.14	32.05	-4	1,819	-0.22%
2019/09/03	2	32.20	0	0.00	31.95	2	1,865	0.11%
2019/09/02	2	31.93	2	32.10	32.20	0	1,906	0.00%
2019/08/30	4	31.76	0	0.00	31.45	4	1,938	0.21%
2019/08/28	0	0.00	2	32.35	32.35	-2	1,929	-0.10%
2019/08/23	1	32.65	10	32.88	32.45	-9	2,056	-0.44%
2019/08/22	20	32.51	1	32.65	32.60	19	2,069	0.92%
2019/08/21	17	33.01	13	33.02	32.85	4	2,064	0.19%
2019/08/20	32	32.28	0	0.00	32.30	32	2,045	1.56%
2019/08/19	10	32.30	4	32.43	32.65	6	2,036	0.29%
2019/08/12	2	32.08	0	0.00	31.95	2	1,991	0.10%
2019/08/07	1	31.60	0	0.00	31.60	1	1,970	0.05%
2019/08/05	0	0.00	4	31.66	31.70	-4	1,979	-0.20%
2019/08/02	2	31.68	0	0.00	31.75	2	1,987	0.10%
2019/08/01	1	31.95	1	31.80	31.95	0	1,989	0.00%
2019/07/29	3	32.05	0.1	32.20	32.10	2.9	2,000	0.14%
2019/07/26	0	0.00	1	31.80	32.00	-1	1,976	-0.05%
2019/07/25	1	31.95	7	32.00	31.95	-6	1,970	-0.30%
2019/07/24	1	32.30	1	32.30	32.30	0	1,944	0.00%
2019/07/23	5	32.55	5	32.55	32.30	0	1,932	0.00%
2019/07/22	3	32.63	3	32.65	32.65	0	1,927	0.00%
2019/07/19	6	32.85	0	0.00	32.85	6	1,933	0.31%
2019/07/18	1	32.80	1	32.90	32.80	0	1,943	0.00%
2019/07/16	5	32.60	0	0.00	32.75	5	1,947	0.26%
2019/07/15	16	32.78	2	32.83	32.75	14	1,940	0.72%
2019/07/12	4	33.19	2	33.15	33.15	2	1,949	0.10%
2019/07/11	1	32.95	1	33.00	33.00	0	1,964	0.00%
2019/07/10	3	32.82	5	32.83	32.80	-2	1,982	-0.10%
2019/07/09	2	33.05	2	33.45	33.30	0	1,992	0.00%
2019/07/08	30	34.35	20	34.29	34.40	10	1,968	0.51%
2019/07/05	0	0.00	11	34.30	34.20	-11	1,884	-0.58%
2019/07/04	5	34.15	0	0.00	34.10	5	1,863	0.27%
2019/07/03	2	33.58	10	33.58	33.90	-8	1,872	-0.43%
2019/07/02	7	33.66	31	34.75	33.60	-24	1,844	-1.30%
2019/07/01	1	34.00	3	34.20	34.20	-2	1,738	-0.12%
2019/06/28	5	33.90	0	0.00	33.80	5	1,710	0.29%
2019/06/27	0	0.00	3	34.10	33.90	-3	1,692	-0.18%
2019/06/26	0	0.00	19	33.75	33.80	-19	1,668	-1.14%
2019/06/25	0	0.00	1	33.45	33.40	-1	1,613	-0.06%
2019/06/24	1	33.30	2	33.35	33.40	-1	1,592	-0.06%
2019/06/21	3	33.40	0	0.00	33.10	3	1,570	0.19%
2019/06/20	1	33.10	0	0.00	33.00	1	1,584	0.06%
2019/06/19	7	33.09	1	33.00	33.05	6	1,571	0.38%
2019/06/18	0	0.00	1	32.70	32.90	-1	1,567	-0.06%
2019/06/17	0	0.00	1	32.65	32.75	-1	1,585	-0.06%
2019/06/14	6	32.73	0.1	32.60	32.60	5.9	1,616	0.36%
2019/06/13	1	32.50	0.1	32.60	32.60	0.9	1,640	0.05%
2019/06/12	0	0.00	0.1	32.50	32.45	-0.1	1,662	0.00%
2019/06/11	31	33.33	1	33.60	32.55	30	1,710	1.75%
2019/06/10	2	33.33	3	33.60	33.45	-1	1,780	-0.06%
2019/06/04	10	32.65	0	0.00	32.70	10	1,764	0.57%
2019/06/03	0	0.00	1	32.70	32.65	-1	1,787	-0.06%
2019/05/31	5	32.55	23	32.50	32.45	-18	1,813	-0.99%
2019/05/30	3	32.50	33	32.32	32.55	-30	1,776	-1.69%
2019/05/28	11	31.79	0	0.00	31.75	11	1,740	0.63%
2019/05/27	5	31.80	0	0.00	31.80	5	1,753	0.29%
2019/05/17	1	31.45	1	31.40	31.55	0	1,818	0.00%
2019/05/16	0	0.00	18	30.91	30.95	-18	1,815	-0.99%
2019/05/15	0	0.00	2	30.65	30.60	-2	1,837	-0.11%
2019/05/14	20	30.20	0	0.00	30.35	20	1,859	1.08%
2019/05/10	1	30.30	0	0.00	30.50	1	1,916	0.05%
2019/05/09	0	0.00	1	30.85	30.65	-1	1,928	-0.05%
2019/05/08	3	31.32	0	0.00	31.10	3	2,004	0.15%
2019/05/07	1	31.70	0	0.00	31.60	1	2,091	0.05%
2019/05/06	2	31.63	0	0.00	31.55	2	2,141	0.09%
2019/05/03	1	31.75	0	0.00	31.75	1	2,242	0.04%
2019/04/30	1	31.30	0	0.00	31.35	1	2,298	0.04%
2019/04/29	0	0.00	1	31.25	31.30	-1	2,299	-0.04%
2019/04/19	0.3	31.60	0	0.00	31.60	0.3	2,324	0.01%
2019/04/18	1	31.40	0	0.00	31.25	1	2,344	0.04%
2019/04/16	1	31.40	0	0.00	31.40	1	2,298	0.04%
2019/04/15	0	0.00	0.1	32.90	31.45	-0.1	2,273	0.00%
2019/04/09	35	31.42	0	0.00	31.35	35	2,232	1.57%
2019/03/22	0	0.00	5	32.40	32.55	-5	2,138	-0.23%
2019/03/21	0	0.00	10	32.51	32.60	-10	2,140	-0.47%
2019/03/19	12	31.94	0	0.00	32.00	12	2,095	0.57%
2019/03/15	5	32.00	31	32.08	32.20	-26	2,039	-1.27%
2019/03/14	30	31.65	5	32.10	31.75	25	2,005	1.25%
2019/03/13	4	32.38	0	0.00	32.10	4	1,948	0.21%
2019/03/12	0	0.00	5	33.25	33.35	-5	1,838	-0.27%
2019/03/08	2	33.70	0	0.00	33.70	2	1,829	0.11%
2019/03/07	0	0.00	1	33.70	33.70	-1	1,805	-0.06%
2019/03/06	0	0.00	1	34.00	33.60	-1	1,800	-0.06%
2019/03/05	0	0.00	1	33.45	33.50	-1	1,766	-0.06%
2019/03/04	1	33.40	0	0.00	33.50	1	1,759	0.06%
2019/02/27	0	0.00	10	33.55	33.35	-10	1,754	-0.57%
2019/02/25	1	34.00	0	0.00	34.00	1	1,750	0.06%
2019/02/19	5	34.16	1	34.20	33.85	4	1,818	0.22%
2019/02/15	1	33.20	0	0.00	33.20	1	1,775	0.06%
2019/02/13	1	34.45	1	33.80	33.80	0	1,735	0.00%
2019/02/12	1	34.40	0	0.00	34.40	1	1,704	0.06%
2019/02/11	0	0.00	3	34.48	34.55	-3	1,676	-0.18%
2019/01/30	3	33.83	4	33.94	33.90	-1	1,616	-0.06%
2019/01/29	9	34.01	3	34.22	33.65	6	1,583	0.38%
2019/01/28	2	33.85	2	33.75	34.05	0	1,485	0.00%
2019/01/25	8	33.44	1	33.25	33.25	7	1,391	0.50%
2019/01/24	23	33.17	23	33.52	33.20	0	1,340	0.00%
2019/01/23	1	32.90	2	32.80	32.90	-1	1,231	-0.08%
2019/01/17	0	0.00	1	31.70	31.85	-1	1,224	-0.08%
2019/01/16	2	32.05	0	0.00	31.85	2	1,240	0.16%
2019/01/15	0	0.00	1	32.15	32.15	-1	1,236	-0.08%
2019/01/14	1	31.85	2	31.85	31.85	-1	1,210	-0.08%
2019/01/11	2	31.58	0	0.00	31.50	2	1,208	0.17%
2018/12/26	0	0.00	1	30.35	30.35	-1	1,289	-0.08%
2018/12/24	0	0.00	36	30.58	30.55	-36	1,356	-2.65%
2018/12/20	3	30.17	0	0.00	29.80	3	1,349	0.22%
2018/12/17	35	30.31	80	30.50	30.50	-45	1,358	-3.31%
2018/12/11	80	29.59	10	29.50	29.70	70	1,347	5.20%
2018/12/06	0	0.00	2	30.10	29.85	-2	1,363	-0.15%
2018/11/29	0	0.00	1	30.75	30.70	-1	1,336	-0.07%
2018/11/26	0	0.00	1	29.70	29.80	-1	1,275	-0.08%
2018/11/22	0	0.00	60	29.81	30.00	-60	1,252	-4.79%
2018/11/20	11	29.33	0	0.00	29.40	11	1,215	0.91%
2018/11/16	0	0.00	6	29.75	29.70	-6	1,163	-0.52%
2018/11/14	5	28.40	0	0.00	28.45	5	1,101	0.45%
2018/11/09	1	28.30	0	0.00	28.35	1	1,120	0.09%
2018/11/01	8	28.15	0	0.00	28.55	8	1,163	0.69%
2018/10/30	2	28.20	0	0.00	28.00	2	1,157	0.17%
2018/10/29	0	0.00	0	28.20	28.10	0	1,153	0.00%
2018/10/26	10	28.20	0	0.00	28.30	10	1,126	0.89%
2018/10/25	5	28.45	0	0.00	28.50	5	1,104	0.45%
2018/10/24	18	28.91	0	0.00	28.85	18	1,077	1.67%
2018/10/23	19	29.05	0	0.00	29.05	19	1,053	1.80%
2018/10/17	2	29.00	0	0.00	29.25	2	1,078	0.19%
2018/10/16	2	29.53	0	0.00	29.25	2	1,075	0.19%
2018/10/15	1	29.80	0	0.00	29.80	1	1,067	0.09%
2018/10/11	0	0.00	2	29.30	29.20	-2	1,064	-0.19%
2018/10/04	0	0.00	10	31.90	31.80	-10	991	-1.01%
2018/10/03	2	32.70	2	32.55	31.90	0	965	0.00%
2018/09/26	0	0.00	1	30.90	30.90	-1	858	-0.12%
2018/09/18	0	0.00	1	30.40	30.55	-1	856	-0.12%
2018/09/12	1	29.55	0	0.00	29.75	1	906	0.11%
2018/09/10	3	29.23	0	0.00	29.10	3	930	0.32%
2018/08/28	1	30.65	1	30.75	30.75	0	1,170	0.00%
2018/08/13	1	30.20	0	0.00	30.10	1	1,189	0.08%
2018/08/10	11	30.30	0	0.00	30.25	11	1,174	0.94%
2018/07/02	0	0.00	1	31.45	31.55	-1	1,424	-0.07%
2018/06/27	1	30.70	0	0.00	30.60	1	1,393	0.07%
2018/06/26	1	30.00	0	0.00	30.75	1	1,383	0.07%
2018/06/25	0	0.00	6	30.90	30.80	-6	1,345	-0.45%
2018/06/22	2	31.00	0	0.00	31.05	2	1,333	0.15%
2018/06/21	1	31.60	0	0.00	31.35	1	1,318	0.08%
2018/06/12	1	32.50	0	0.00	32.50	1	1,199	0.08%
2018/06/07	1	32.90	0	0.00	32.90	1	1,132	0.09%
2018/06/05	4	33.10	0	0.00	33.10	4	1,044	0.38%
2018/05/30	2	33.35	0	0.00	33.30	2	1,003	0.20%
2018/05/15	3	33.57	0	0.00	33.50	3	1,043	0.29%
2018/05/09	0	0.00	3.1	33.85	33.95	-3.1	1,070	-0.29%
2018/05/08	0	0.00	1	33.95	33.95	-1	1,074	-0.09%
2018/05/07	0	0.00	1	34.00	34.00	-1	1,074	-0.09%
2018/05/04	1	33.95	1	33.95	34.00	0	1,077	0.00%
2018/05/03	1	34.15	0	0.00	34.15	1	1,067	0.09%
2018/05/02	1	34.85	0	0.00	34.55	1	1,056	0.09%
2018/04/20	7	35.00	3	34.50	34.95	4	1,016	0.39%
2018/04/19	1	33.90	0	0.00	33.85	1	1,031	0.10%
2018/04/10	1	34.30	0	0.00	34.30	1	1,105	0.09%
2018/03/31	0	0.00	1	34.10	34.15	-1	1,176	-0.09%
2018/03/28	0	0.00	2	34.00	34.00	-2	1,234	-0.16%
2018/03/27	3	34.15	0	0.00	34.15	3	1,248	0.24%
2018/03/20	0	0.00	9	33.98	34.00	-9	1,335	-0.67%
2018/03/19	0	0.00	10	34.05	33.95	-10	1,366	-0.73%
2018/03/14	0	0.00	2	34.10	34.05	-2	1,522	-0.13%
2018/03/01	0	0.00	6	34.34	34.40	-6	2,230	-0.27%
2018/02/27	0	0.00	15	34.36	34.20	-15	2,266	-0.66%
2018/02/07	0	0.00	1	33.95	33.90	-1	2,430	-0.04%
2018/02/06	1	33.70	0	0.00	34.15	1	2,431	0.04%
2018/02/01	0	0.00	1	35.30	35.40	-1	2,543	-0.04%
2018/01/30	0	0.00	0.1	35.50	35.35	-0.1	2,546	0.00%
2018/01/29	0	0.00	3	35.60	35.55	-3	2,552	-0.12%
2018/01/18	1	36.10	3	36.30	36.20	-2	2,818	-0.07%
2018/01/17	1	35.90	1	36.30	36.45	0	2,815	0.00%
2018/01/15	1	35.90	0	0.00	35.85	1	2,774	0.04%
2018/01/10	0	0.00	2	36.95	36.95	-2	2,718	-0.07%
2018/01/04	0	0.00	1	36.65	36.60	-1	2,688	-0.04%
2018/01/02	3	37.27	1	37.35	37.50	2	2,657	0.08%