漢翔 (2634)-元大-新竹券商分點個股進出

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
43.55
漲跌
▲0.10
漲幅
+0.23%
成交量
7,690張
產業
上市航運類股
702人加入追蹤

立即追蹤
本地時間:14:30

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

漢翔 (2634)籌碼相關－元大-新竹券商分點個股進出

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

元大-新竹券商分點個股進出
元大-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	7	43.21	2	43.45	43.55	5	3,680	0.14%
2024/11/20	35	44.03	10	43.45	43.45	25	3,611	0.69%
2024/11/19	27	43.99	14	44.19	44.05	13	3,494	0.37%
2024/11/15	3	43.17	1	43.05	43.10	2	3,246	0.06%
2024/11/14	10	43.87	3	43.72	43.50	7	3,193	0.22%
2024/11/13	3	44.95	1	45.05	44.90	2	3,139	0.06%
2024/11/12	1	45.30	0	0.00	45.15	1	3,147	0.03%
2024/11/11	0	0.00	2	46.40	46.00	-2	3,129	-0.06%
2024/11/08	14.5	45.98	15	46.16	45.85	-0.5	3,120	-0.02%
2024/11/07	5	46.84	4	46.73	46.25	1	3,113	0.03%
2024/11/06	1.1	45.66	2	45.40	45.75	-0.9	3,015	-0.03%
2024/11/05	0.1	45.05	2	45.05	45.05	-1.9	3,031	-0.06%
2024/11/04	2	45.00	0	0.00	44.90	2	3,138	0.06%
2024/11/01	1	44.70	0	0.00	44.90	1	3,303	0.03%
2024/10/29	2	44.45	6	44.53	44.55	-4	3,412	-0.12%
2024/10/28	10	45.30	2	45.45	45.20	8	3,403	0.24%
2024/10/25	1	45.30	2	45.40	45.30	-1	3,430	-0.03%
2024/10/24	11	45.89	1	46.10	45.50	10	3,457	0.29%
2024/10/23	2	46.15	1	46.15	46.00	1	3,577	0.03%
2024/10/22	0.1	46.00	1	45.80	45.70	-0.9	3,702	-0.02%
2024/10/21	1	45.80	0	0.00	45.60	1	3,733	0.03%
2024/10/18	2	46.00	8	46.06	45.70	-6	3,766	-0.16%
2024/10/17	2	46.50	0	0.00	46.00	2	4,124	0.05%
2024/10/16	1	45.70	0	0.00	45.60	1	4,145	0.02%
2024/10/15	1	46.15	0	0.00	45.55	1	4,153	0.02%
2024/10/14	5	45.92	2	45.65	45.65	3	4,168	0.07%
2024/10/11	1	45.85	0	0.00	45.75	1	4,103	0.02%
2024/10/09	2	46.50	0	0.00	46.10	2	4,101	0.05%
2024/10/08	5	47.47	13	47.37	47.00	-8	4,098	-0.20%
2024/10/07	8	48.08	0	0.00	48.05	8	4,190	0.19%
2024/10/04	1	47.60	0	0.00	47.60	1	4,282	0.02%
2024/10/01	0	0.00	1	48.05	48.00	-1	4,347	-0.02%
2024/09/30	0	0.00	1	48.95	48.20	-1	4,406	-0.02%
2024/09/27	1	48.90	1	49.20	48.65	0	4,417	0.00%
2024/09/26	1	49.35	0	0.00	48.80	1	4,421	0.02%
2024/09/25	3	48.92	2	49.15	48.75	1	4,503	0.02%
2024/09/24	3	50.07	58	49.67	49.30	-55	4,525	-1.22%
2024/09/23	2	49.10	1	49.15	48.90	1	4,484	0.02%
2024/09/20	11	47.87	3	47.80	47.60	8	4,463	0.18%
2024/09/16	1	47.50	0	0.00	47.45	1	4,648	0.02%
2024/09/13	3	46.80	0	0.00	47.85	3	4,823	0.06%
2024/09/10	4.1	46.19	0	0.00	45.55	4.1	4,928	0.08%
2024/09/06	1	46.40	0	0.00	46.35	1	4,925	0.02%
2024/09/05	5	46.90	0	0.00	46.65	5	4,930	0.10%
2024/09/04	6.1	47.34	1	47.05	47.05	5.1	5,011	0.10%
2024/09/03	12	49.14	0	0.00	48.80	12	5,066	0.24%
2024/08/30	30	49.83	4	49.85	49.60	26	5,217	0.50%
2024/08/29	1	50.10	3	50.00	49.90	-2	5,273	-0.04%
2024/08/28	1	49.75	1	50.40	50.50	0	5,318	0.00%
2024/08/27	2	50.20	2	50.70	50.30	0	5,349	0.00%
2024/08/26	1	50.20	2	50.60	50.90	-1	5,433	-0.02%
2024/08/23	1	49.04	0	0.00	50.20	1	5,568	0.02%
2024/08/22	1	49.80	2	49.08	49.45	-1	5,620	-0.02%
2024/08/20	0.2	48.85	1	48.90	49.15	-0.8	5,881	-0.01%
2024/08/19	2	48.25	0	0.00	48.25	2	6,559	0.03%
2024/08/16	3	48.67	0	0.00	48.50	3	6,838	0.04%
2024/08/14	12	48.98	0	0.00	48.40	12	7,745	0.15%
2024/08/12	14	48.59	1	48.65	48.55	13	8,141	0.16%
2024/08/09	3	48.05	2	47.95	47.50	1	8,433	0.01%
2024/08/08	0	48.10	0.3	47.50	47.70	-0.2	8,739	0.00%
2024/08/07	17	47.30	0	0.00	48.30	17	8,860	0.19%
2024/08/06	13	45.89	0	0.00	46.00	13	8,879	0.15%
2024/08/05	5	47.70	0	0.00	45.50	5	8,924	0.06%
2024/08/02	0	0.00	1	51.30	50.50	-1	9,074	-0.01%
2024/08/01	0	0.00	1	52.50	52.20	-1	9,131	-0.01%
2024/07/31	3	51.30	2	51.40	51.40	1	9,252	0.01%
2024/07/30	1	51.30	1	51.90	51.90	0	9,377	0.00%
2024/07/29	4	51.93	8	51.50	51.50	-4	9,520	-0.04%
2024/07/26	5.1	52.50	1	52.90	52.60	4.1	9,609	0.04%
2024/07/23	16	52.58	4	51.43	52.60	12	9,645	0.12%
2024/07/22	0	0.00	1	51.00	50.30	-1	9,727	-0.01%
2024/07/18	64.3	53.46	60.4	53.01	52.30	3.9	10,277	0.04%
2024/07/17	1	52.60	1	52.00	52.40	0	10,185	0.00%
2024/07/15	12	51.12	0	0.00	50.50	12	11,283	0.11%
2024/07/12	5	51.80	0	0.00	51.40	5	11,939	0.04%
2024/07/10	9	51.72	1	51.80	51.90	8	12,949	0.06%
2024/07/09	8	53.03	1	52.50	52.30	7	14,141	0.05%
2024/07/08	1	53.70	2	53.55	53.60	-1	14,343	-0.01%
2024/07/03	0	53.80	0	0.00	53.80	0	16,506	0.00%
2024/07/02	0	53.70	2	53.40	53.70	-2	16,582	-0.01%
2024/07/01	0	0.00	2	53.60	54.00	-2	16,694	-0.01%
2024/06/28	1	53.70	0	0.00	53.40	1	16,832	0.01%
2024/06/27	1	53.12	0	0.00	53.70	1	17,152	0.01%
2024/06/26	2	52.81	6	52.97	53.40	-4	17,284	-0.02%
2024/06/25	0	53.00	0	0.00	52.90	0	17,870	0.00%
2024/06/24	4	52.08	0	0.00	52.10	4	18,505	0.02%
2024/06/21	2	52.45	0	0.00	52.30	2	18,485	0.01%
2024/06/20	4	52.78	3	53.10	52.70	1	18,527	0.01%
2024/06/19	1.1	52.89	12	52.13	52.10	-11	18,615	-0.06%
2024/06/13	0	0.00	1	52.80	53.10	-1	18,606	-0.01%
2024/06/12	11	52.45	0	0.00	52.60	11	18,670	0.06%
2024/06/11	3.1	54.59	4	53.30	53.00	-0.9	18,674	-0.01%
2024/06/07	0	0.00	12	54.61	54.60	-12	18,620	-0.06%
2024/06/06	0.1	53.82	2	53.90	54.00	-1.9	18,568	-0.01%
2024/06/05	0	0.00	3	53.90	53.80	-3	18,528	-0.02%
2024/06/04	0	0.00	0.1	54.00	53.50	-0.1	18,607	0.00%
2024/06/03	1	53.80	11	53.13	53.10	-10	18,623	-0.05%
2024/05/31	0	0.00	11	53.07	52.90	-11	18,623	-0.06%
2024/05/30	5	53.24	0	0.00	52.90	5	18,607	0.03%
2024/05/29	6.3	54.39	1	54.80	54.00	5.3	18,554	0.03%
2024/05/28	0.5	55.70	0	0.00	55.40	0.5	18,412	0.00%
2024/05/27	0.1	55.85	9	55.81	55.80	-8.9	18,383	-0.05%
2024/05/24	2.2	55.97	1	55.70	55.90	1.2	18,324	0.01%
2024/05/23	6.2	56.68	11	56.60	56.30	-4.8	18,221	-0.03%
2024/05/22	4	54.83	2	55.00	54.60	2	17,613	0.01%
2024/05/21	5	56.58	4	56.30	55.90	1	17,365	0.01%
2024/05/20	27.4	57.35	15.2	57.13	57.00	12.3	17,119	0.07%
2024/05/17	14	56.23	30.1	56.72	57.40	-16.1	16,493	-0.10%
2024/05/16	4	55.63	22	55.72	55.70	-18	16,178	-0.11%
2024/05/15	7	56.54	7.2	56.87	55.70	-0.2	16,108	0.00%
2024/05/14	22	55.17	5	56.32	56.30	17	15,840	0.11%
2024/05/13	12	53.77	1	53.30	53.30	11	15,566	0.07%
2024/05/10	2	54.60	8	54.40	54.50	-6	15,519	-0.04%
2024/05/09	3	54.20	5	55.30	53.80	-2	15,501	-0.01%
2024/05/08	15	53.95	3	54.07	54.50	12	15,444	0.08%
2024/05/07	4	55.83	3	56.03	55.70	1	15,150	0.01%
2024/05/06	2	56.05	0.1	56.00	56.00	1.9	15,052	0.01%
2024/05/03	9	56.98	1	57.20	56.80	8	14,897	0.05%
2024/05/02	0	0.00	9	57.71	57.90	-9	14,767	-0.06%
2024/04/30	4	57.37	0	0.00	57.20	4	14,617	0.03%
2024/04/29	1	57.80	12	57.80	57.80	-11	14,483	-0.08%
2024/04/26	2.1	57.69	5	57.84	57.70	-2.9	14,327	-0.02%
2024/04/25	4	57.75	0	0.00	57.30	4	14,138	0.03%
2024/04/24	11	57.62	8.5	57.69	57.10	2.5	13,958	0.02%
2024/04/23	6.1	57.72	4	57.35	57.80	2.1	13,656	0.02%
2024/04/22	15	58.07	14.1	58.05	56.10	0.9	13,472	0.01%
2024/04/19	20.4	58.49	28.2	58.42	57.60	-7.8	13,470	-0.06%
2024/04/18	16	58.64	39.1	58.04	58.70	-23.1	12,973	-0.18%
2024/04/17	4.1	56.40	2	55.80	55.80	2.1	12,495	0.02%
2024/04/16	34	56.76	44	55.95	55.40	-10	12,617	-0.08%
2024/04/15	61	58.61	25	58.93	58.00	36	12,092	0.30%
2024/04/12	3.1	55.89	12.1	56.70	56.80	-9	11,131	-0.08%
2024/04/11	13.1	56.68	14	56.64	55.80	-0.9	11,010	-0.01%
2024/04/10	42.2	57.89	14.3	57.91	56.80	27.9	10,635	0.26%
2024/04/09	34.5	56.56	78.1	57.18	57.50	-43.6	9,678	-0.45%
2024/04/08	2	53.30	18	52.84	53.00	-16	8,809	-0.18%
2024/04/03	1.6	54.06	3	53.93	53.70	-1.4	8,809	-0.02%
2024/04/02	5	54.28	6	54.20	54.30	-1	8,725	-0.01%
2024/04/01	13.1	53.95	16.1	54.02	54.40	-3	8,554	-0.04%
2024/03/29	3	52.21	0	0.00	52.60	3	8,247	0.04%
2024/03/28	12.1	53.85	14.2	54.09	52.60	-2.1	8,231	-0.03%
2024/03/27	27.1	52.05	18	52.27	53.20	9.1	7,646	0.12%
2024/03/26	0	50.30	5	49.65	49.65	-5	7,194	-0.07%
2024/03/25	7	50.31	0	0.00	50.40	7	7,200	0.10%
2024/03/22	10	49.95	16	49.19	50.30	-6	7,172	-0.08%
2024/03/21	5	48.23	0	0.00	48.70	5	6,957	0.07%
2024/03/19	1	48.70	0	0.00	48.60	1	6,984	0.01%
2024/03/18	0	0.00	2	47.80	48.40	-2	7,276	-0.03%
2024/03/15	6	47.97	4	47.84	47.55	2	7,377	0.03%
2024/03/14	0.1	47.20	1	47.15	47.15	-0.9	7,313	-0.01%
2024/03/13	0.1	47.50	0	0.00	47.55	0.1	7,365	0.00%
2024/03/12	0	0.00	1	48.00	48.15	-1	7,418	-0.01%
2024/03/11	0	0.00	1	47.55	47.55	-1	7,409	-0.01%
2024/03/08	6	47.47	3	47.33	47.10	3	7,416	0.04%
2024/03/07	2	48.55	0	0.00	48.30	2	7,380	0.03%
2024/03/06	1	49.20	41	49.22	48.90	-40	7,391	-0.54%
2024/03/05	2.1	49.38	21	49.40	49.45	-19	7,401	-0.26%
2024/03/04	13	50.00	0	0.00	49.80	13	7,410	0.18%
2024/03/01	0	0.00	4	49.55	49.60	-4	7,433	-0.05%
2024/02/29	3	49.55	3	49.68	49.65	0	7,682	0.00%
2024/02/27	1	49.10	0	0.00	48.90	1	8,222	0.01%
2024/02/26	3	49.63	0	0.00	49.75	3	8,200	0.04%
2024/02/23	8	48.67	6	48.50	48.40	2	8,159	0.02%
2024/02/22	1.2	49.22	11	49.22	49.25	-9.8	8,163	-0.12%
2024/02/20	2	49.05	2	49.15	49.05	0	8,243	0.00%
2024/02/19	3	49.50	1	49.50	49.45	2	8,342	0.02%
2024/02/16	2	49.25	1	49.15	49.30	1	8,393	0.01%
2024/02/15	2	48.60	4	48.88	49.20	-2	8,522	-0.02%
2024/02/05	6	48.14	0	0.00	48.10	6	8,533	0.07%
2024/02/02	4	48.33	3	48.32	48.25	1	8,539	0.01%
2024/02/01	1	48.90	0	0.00	48.85	1	8,508	0.01%
2024/01/31	3	48.95	0	0.00	49.20	3	8,619	0.04%
2024/01/30	2	49.85	4	50.11	49.80	-2	8,825	-0.02%
2024/01/29	0	0.00	3	50.30	50.20	-3	8,876	-0.03%
2024/01/24	1	50.60	0	0.00	50.50	1	9,094	0.01%
2024/01/23	0	0.00	0.5	50.30	50.20	-0.5	9,120	-0.01%
2024/01/19	2	49.95	0	0.00	49.95	2	9,129	0.02%
2024/01/18	0	49.80	0	0.00	49.80	0	9,208	0.00%
2024/01/17	1	50.40	11	50.62	50.20	-10	9,224	-0.11%
2024/01/16	2	51.50	0	0.00	51.30	2	9,252	0.02%
2024/01/15	10.5	53.78	37	53.01	52.10	-26.5	9,218	-0.29%
2024/01/12	0	0.00	2	52.80	53.00	-2	8,866	-0.02%
2024/01/11	1	51.00	6	50.62	52.00	-5	8,723	-0.06%
2024/01/10	3	52.06	7	52.83	51.60	-4	8,783	-0.05%
2024/01/09	5.1	51.82	1	51.50	51.50	4.1	8,630	0.05%
2024/01/08	22	53.68	36	54.47	53.70	-14	8,428	-0.17%
2024/01/05	0	0.00	25	54.06	54.20	-25	8,203	-0.30%
2024/01/03	11	52.73	0	0.00	52.70	11	8,366	0.13%
2024/01/02	20	53.70	1	53.70	53.60	19	8,328	0.23%
2023/12/29	3	53.57	10	53.60	53.60	-7	8,357	-0.08%
2023/12/28	0	0.00	1.2	53.11	53.10	-1.2	8,331	-0.01%
2023/12/27	8.1	52.96	3	52.87	52.80	5.1	8,352	0.06%
2023/12/26	2	53.00	4	53.10	53.00	-2	8,419	-0.02%
2023/12/25	34.2	53.50	8.2	53.16	53.30	26	8,402	0.31%
2023/12/21	24	52.90	5	52.20	52.10	19	8,547	0.22%
2023/12/20	1	52.30	10.1	52.52	52.70	-9.1	8,441	-0.11%
2023/12/19	4.1	51.75	1.3	51.75	52.00	2.8	8,505	0.03%
2023/12/18	0.2	52.70	12	52.87	52.80	-11.9	8,579	-0.14%
2023/12/15	21	52.55	1	52.60	52.50	20	8,674	0.23%
2023/12/14	1	52.00	4	52.40	52.00	-3	8,797	-0.03%
2023/12/13	28.1	52.33	0	0.00	51.90	28.1	8,952	0.31%
2023/12/12	1	52.70	0	0.00	52.70	1	8,927	0.01%
2023/12/08	1	52.20	6	51.68	51.50	-5	9,174	-0.05%
2023/12/07	0.5	52.50	3.1	53.18	52.20	-2.6	9,367	-0.03%
2023/12/06	6	52.25	6	52.80	52.00	0	10,039	0.00%
2023/12/05	1	52.70	0	0.00	52.40	1	10,377	0.01%
2023/12/04	1	52.80	4.1	52.79	53.10	-3.1	10,439	-0.03%
2023/12/01	2	52.60	2.3	52.43	52.30	-0.3	10,463	0.00%
2023/11/30	0.2	51.65	2	51.50	51.80	-1.8	10,729	-0.02%
2023/11/29	0	0.00	0.2	52.10	51.90	-0.2	11,055	0.00%
2023/11/28	2.1	52.39	0	0.00	52.30	2.1	11,478	0.02%
2023/11/27	16.2	53.10	2	52.40	51.60	14.2	11,941	0.12%
2023/11/24	18	52.87	13	52.98	52.60	5	11,969	0.04%
2023/11/22	0	0.00	2	50.90	50.70	-2	13,177	-0.02%
2023/11/21	2	50.75	6	50.90	50.60	-4	14,097	-0.03%
2023/11/20	2	51.20	0.1	51.10	51.20	1.9	15,292	0.01%
2023/11/17	2	50.00	0	0.00	50.40	2	16,846	0.01%
2023/11/16	4.2	50.33	5.2	50.29	50.40	-1	16,958	-0.01%
2023/11/15	1	49.40	2	49.80	49.25	-1	16,884	-0.01%
2023/11/14	5.4	49.52	9.3	49.90	49.25	-3.9	16,885	-0.02%
2023/11/13	6.1	49.31	8.2	49.44	49.15	-2.1	16,852	-0.01%
2023/11/10	1.1	48.68	0	0.00	48.55	1.1	16,862	0.01%
2023/11/09	10	49.32	0	0.00	49.10	10	16,918	0.06%
2023/11/08	3	49.58	3	49.50	49.50	0	17,049	0.00%
2023/11/07	10.5	49.61	1	49.50	49.35	9.5	17,126	0.06%
2023/11/06	2	51.60	1	52.10	51.60	1	17,057	0.01%
2023/11/03	2	51.50	3.2	51.76	51.80	-1.2	17,234	-0.01%
2023/11/02	1.1	50.18	1.2	50.20	50.10	-0.1	17,601	0.00%
2023/11/01	0	0.00	16	48.60	48.70	-16	17,693	-0.09%
2023/10/31	2.1	49.49	11	49.74	48.55	-8.9	17,832	-0.05%
2023/10/30	1	49.70	1	49.60	49.60	0	17,965	0.00%
2023/10/27	0	0.00	1.1	50.01	50.10	-1.1	18,128	-0.01%
2023/10/26	7	49.96	1	49.60	50.00	6	18,398	0.03%
2023/10/25	0	0.00	0.2	50.90	50.50	-0.2	18,384	0.00%
2023/10/24	0	0.00	2.3	49.75	50.10	-2.3	18,391	-0.01%
2023/10/23	1	48.70	3	48.53	48.40	-2	18,373	-0.01%
2023/10/20	3.3	48.55	4	48.50	48.45	-0.8	18,464	0.00%
2023/10/19	1.1	49.31	9.1	49.76	49.80	-8	18,502	-0.04%
2023/10/18	9.4	49.77	20	50.29	49.30	-10.6	18,654	-0.06%
2023/10/17	5.2	52.46	82	52.03	51.60	-76.8	18,695	-0.41%
2023/10/16	5.2	54.10	9	54.08	53.70	-3.9	18,661	-0.02%
2023/10/13	4	54.35	7	54.61	54.70	-3	18,861	-0.02%
2023/10/12	4	54.10	0	0.00	54.30	4	19,063	0.02%
2023/10/11	14.6	55.09	2.3	55.73	53.90	12.3	19,196	0.06%
2023/10/06	4	53.55	7	53.70	53.80	-3	19,075	-0.02%
2023/10/05	8	53.61	1	53.30	53.60	7	19,149	0.04%
2023/10/04	4.2	53.50	0	0.00	53.30	4.2	19,196	0.02%
2023/10/03	6.1	54.45	6	54.23	54.20	0.1	19,333	0.00%
2023/10/02	2	55.20	0	0.00	55.00	2	19,460	0.01%
2023/09/28	1	54.60	0.1	55.00	54.90	0.9	19,648	0.00%
2023/09/27	3	54.24	13	54.18	54.40	-10	20,053	-0.05%
2023/09/26	26.3	55.36	15	54.80	54.60	11.3	20,131	0.06%
2023/09/25	33.1	56.62	1.2	56.12	56.70	31.9	20,174	0.16%
2023/09/22	54	55.71	5	55.00	55.70	49	20,194	0.24%
2023/09/21	11.1	55.17	6	55.23	55.50	5.1	20,340	0.03%
2023/09/20	13	55.96	1	56.00	56.00	12	20,661	0.06%
2023/09/19	13.2	56.84	22	57.60	56.20	-8.8	20,917	-0.04%
2023/09/18	7.3	58.09	1.2	58.65	57.60	6.1	21,299	0.03%
2023/09/15	6.1	58.37	20	58.50	58.00	-13.9	22,514	-0.06%
2023/09/14	5.1	59.66	3	59.73	59.20	2	24,361	0.01%
2023/09/13	1.3	60.02	173	60.00	59.90	-171.7	25,282	-0.68%	大賣/鉅額交易
2023/09/12	31	60.85	6	60.92	60.50	25	25,608	0.10%
2023/09/11	53.3	62.39	45.3	62.88	60.80	8	25,750	0.03%
2023/09/08	9	61.09	13.3	61.32	61.90	-4.3	25,155	-0.02%
2023/09/07	3.1	60.46	2	60.65	60.40	1.1	24,936	0.00%
2023/09/06	4	60.45	13.2	60.29	60.30	-9.2	25,092	-0.04%
2023/09/05	33.2	60.13	15.3	60.36	59.50	17.9	25,246	0.07%
2023/09/04	38.3	62.15	10	61.81	61.30	28.3	25,481	0.11%
2023/09/01	12.1	62.40	81	62.52	62.40	-68.9	25,566	-0.27%
2023/08/31	10	62.24	12.1	62.18	62.00	-2.1	25,428	-0.01%
2023/08/30	12	61.24	14	61.21	61.60	-2	25,425	-0.01%
2023/08/29	73	60.53	77.2	59.95	61.50	-4.2	25,440	-0.02%
2023/08/28	125	62.22	70	62.00	61.00	55	24,866	0.22%	大買/
2023/08/25	58.3	60.97	134	60.98	60.30	-75.7	23,852	-0.32%	大賣/
2023/08/24	215	61.44	143.3	61.29	61.40	71.7	23,172	0.31%	大買/大賣/
2023/08/23	158	59.84	108.1	59.52	59.00	49.9	22,194	0.22%	大買/大賣/
2023/08/22	3	54.97	1	55.00	55.50	2	20,868	0.01%
2023/08/21	0	0.00	0	55.20	55.50	0	20,986	0.00%
2023/08/18	1.2	55.10	21	54.93	54.70	-19.8	21,567	-0.09%
2023/08/17	2	55.35	5	55.30	55.10	-3	22,073	-0.01%
2023/08/16	7	53.66	4	53.78	53.80	3	22,699	0.01%
2023/08/15	4	53.95	2.1	53.90	53.90	1.9	23,079	0.01%
2023/08/14	7	54.16	1	56.10	54.00	6	23,352	0.03%
2023/08/11	12	57.68	45	57.00	56.80	-33	23,780	-0.14%
2023/08/10	54	58.08	20	58.35	58.00	34	23,730	0.14%
2023/08/09	7	58.19	35	57.99	58.30	-28	23,730	-0.12%
2023/08/08	104	58.74	110	58.06	57.80	-6	23,855	-0.03%	大買/大賣/
2023/08/07	6	55.60	15	56.11	57.20	-9	23,996	-0.04%
2023/08/04	29	55.83	7	55.91	56.10	22	24,323	0.09%
2023/08/02	0.1	55.05	4	55.40	55.20	-3.9	24,828	-0.02%
2023/08/01	13	55.70	10	55.02	54.80	3	25,063	0.01%
2023/07/31	5	55.54	0.1	56.00	55.50	4.9	25,683	0.02%
2023/07/28	8.1	53.78	4	53.80	53.80	4.1	26,100	0.02%
2023/07/27	0	54.50	5	54.40	54.50	-5	27,285	-0.02%
2023/07/26	26	53.89	1	54.00	53.40	25	28,078	0.09%
2023/07/25	1	53.23	11	53.71	54.00	-10	29,699	-0.03%
2023/07/24	8	53.46	1	53.30	53.50	7	31,348	0.02%
2023/07/21	8	55.55	6	55.00	54.40	2	32,211	0.01%
2023/07/20	40	55.54	4	55.25	55.70	36	34,259	0.11%
2023/07/19	13	54.82	1.2	54.90	53.70	11.8	35,118	0.03%
2023/07/18	16.2	54.05	26	53.67	53.50	-9.8	35,969	-0.03%
2023/07/17	29	54.89	14	54.60	54.80	15	36,519	0.04%
2023/07/14	14	56.26	25	55.98	55.70	-11	37,088	-0.03%
2023/07/13	23.1	56.75	16	56.68	56.10	7.1	38,925	0.02%
2023/07/12	4	57.60	1	57.90	57.20	3	41,165	0.01%
2023/07/11	5	57.86	10	57.80	57.70	-5	43,826	-0.01%
2023/07/10	8	58.74	4	58.48	58.30	4	45,283	0.01%
2023/07/07	14	59.02	10.1	59.58	59.40	3.9	46,632	0.01%
2023/07/06	27	61.07	18.2	61.13	60.20	8.8	47,102	0.02%
2023/07/05	26	62.28	8	62.51	61.90	18	47,378	0.04%
2023/07/04	11.2	61.51	4	61.60	61.30	7.2	47,089	0.02%
2023/07/03	3	61.00	12	60.27	61.40	-9	47,026	-0.02%
2023/06/30	2.4	59.98	33	60.02	60.00	-30.6	46,820	-0.07%
2023/06/29	25.2	60.94	16	60.56	60.50	9.2	46,813	0.02%
2023/06/28	68	60.99	18	60.75	60.70	50	46,669	0.11%
2023/06/27	59	60.59	84.1	59.95	59.30	-25.1	46,754	-0.05%
2023/06/26	34	61.68	39.1	61.19	60.70	-5.1	47,177	-0.01%
2023/06/21	104	65.60	42	65.15	63.40	62	46,949	0.13%	大買/
2023/06/20	92	64.53	70.1	64.55	65.00	22	45,875	0.05%
2023/06/19	44	61.82	97.5	61.98	63.90	-53.5	43,882	-0.12%
2023/06/16	67	57.96	42.1	57.92	58.10	24.9	42,910	0.06%
2023/06/15	20.1	56.94	22	57.00	57.30	-1.9	42,614	0.00%
2023/06/14	9	56.16	23	56.60	56.00	-14	42,368	-0.03%
2023/06/13	15	56.79	7.4	56.52	56.60	7.6	42,460	0.02%
2023/06/12	33	57.33	56	56.62	56.50	-23	42,670	-0.05%
2023/06/09	103.2	58.11	143.1	57.53	57.50	-39.9	42,840	-0.09%	大買/大賣/
2023/06/08	138	58.04	100.2	57.91	57.70	37.8	43,055	0.09%	大買/
2023/06/07	140	57.65	123	57.36	57.50	17	42,805	0.04%	大買/大賣/
2023/06/06	30	56.90	9	57.38	56.40	21	43,073	0.05%
2023/06/05	95	57.78	120	57.50	57.30	-25	43,876	-0.06%	大賣/
2023/06/02	21	56.38	6	56.25	56.30	15	43,546	0.03%
2023/06/01	7	55.43	2	55.50	55.30	5	43,401	0.01%
2023/05/31	1	55.00	12	55.06	55.40	-11	43,443	-0.03%
2023/05/30	3	55.43	28	54.77	54.80	-25	43,459	-0.06%
2023/05/29	17	55.78	52	55.79	55.80	-35	43,343	-0.08%
2023/05/26	12.1	54.85	51	54.84	54.80	-38.9	43,222	-0.09%
2023/05/25	24.3	55.98	20	56.17	56.00	4.3	43,100	0.01%
2023/05/24	150	57.59	152	57.25	56.70	-2	43,064	0.00%	大買/大賣/
2023/05/23	21	56.90	11	56.84	56.70	10	42,899	0.02%
2023/05/22	82	56.00	98	56.22	56.90	-16	42,593	-0.04%
2023/05/19	74	55.25	60	54.37	54.20	14	42,282	0.03%
2023/05/18	16	54.88	16	54.72	54.50	0	42,021	0.00%
2023/05/17	181	55.33	196.5	55.47	55.00	-15.5	41,789	-0.04%	大買/大賣/
2023/05/16	5	53.74	10	53.60	53.70	-5	41,378	-0.01%
2023/05/15	18	53.74	2	53.85	53.70	16	41,725	0.04%
2023/05/12	21	53.87	4	53.60	54.40	17	43,241	0.04%
2023/05/11	36.5	54.10	11	54.20	54.00	25.5	43,592	0.06%
2023/05/10	17	55.66	18	55.59	55.30	-1	43,073	0.00%
2023/05/09	29.1	54.93	93	55.18	54.50	-63.9	42,634	-0.15%
2023/05/08	39	57.05	32	56.68	56.60	7	42,096	0.02%
2023/05/05	44.1	56.31	84.1	56.29	56.40	-39.9	41,801	-0.10%
2023/05/04	25.1	57.96	100	58.00	57.60	-74.9	41,148	-0.18%
2023/05/03	182	58.68	68.2	58.34	58.70	113.8	40,545	0.28%	大買/鉅額交易
2023/05/02	42.3	58.31	76	57.88	57.40	-33.7	39,311	-0.09%
2023/04/28	147	58.51	157	58.32	58.00	-10	38,504	-0.03%	大買/大賣/
2023/04/27	139.3	57.14	99.1	57.60	57.50	40.2	36,822	0.11%	大買/
2023/04/26	44.3	55.71	26	55.73	55.90	18.2	35,055	0.05%
2023/04/25	201.5	57.31	223.7	56.36	56.40	-22.2	34,075	-0.07%	大買/大賣/
2023/04/24	176.1	56.13	89.3	56.05	57.50	86.8	31,803	0.27%	大買/
2023/04/21	262.5	54.34	149	54.51	54.70	113.5	30,689	0.37%	大買/大賣/鉅額交易
2023/04/20	28.3	54.71	20	54.59	54.40	8.2	29,705	0.03%
2023/04/19	28.4	56.49	10.2	56.35	56.60	18.2	28,932	0.06%
2023/04/18	71	56.94	94	56.44	55.90	-23	28,155	-0.08%
2023/04/17	282	57.06	201.3	58.05	58.00	80.7	26,225	0.31%	大買/大賣/
2023/04/14	148.1	54.62	556.5	55.10	54.20	-408.4	23,870	-1.71%	大買/大賣/鉅額交易
2023/04/13	508.4	52.46	210	51.35	52.90	298.4	21,249	1.40%	大買/大賣/鉅額交易
2023/04/12	363.2	47.38	269	46.95	48.15	94.2	20,124	0.47%	大買/大賣/
2023/04/11	9	44.53	10	44.65	43.80	-1	18,629	-0.01%
2023/04/10	13	43.81	49	43.94	44.30	-36	18,055	-0.20%
2023/04/07	10	42.13	3	42.37	42.40	7	17,575	0.04%
2023/04/06	2	42.00	0	0.00	42.00	2	17,668	0.01%
2023/03/31	56	41.83	54	41.63	41.65	2	17,716	0.01%
2023/03/30	16	41.83	2	41.45	41.85	14	17,689	0.08%
2023/03/29	9	41.45	1	41.45	41.55	8	17,597	0.05%
2023/03/28	121.3	41.74	65	41.33	41.20	56.3	17,588	0.32%	大買/
2023/03/27	121.1	43.50	166.7	43.56	43.20	-45.6	17,093	-0.27%	大買/大賣/
2023/03/24	16	41.97	49	42.24	42.45	-33	16,439	-0.20%
2023/03/23	12	41.71	12	42.03	41.75	0	16,380	0.00%
2023/03/22	1	40.65	3	40.88	40.85	-2	16,148	-0.01%
2023/03/21	5.5	41.17	3	41.47	41.00	2.5	16,101	0.02%
2023/03/20	0.1	41.00	1	41.15	41.00	-0.9	16,040	-0.01%
2023/03/17	0	0.00	1	40.40	40.25	-1	16,072	-0.01%
2023/03/16	6	40.04	3	39.90	40.20	3	16,215	0.02%
2023/03/15	4	40.94	12	40.73	41.00	-8	16,594	-0.05%
2023/03/14	5.2	39.32	1	40.10	39.85	4.2	16,663	0.03%
2023/03/13	11	39.18	7	38.65	38.95	4	17,010	0.02%
2023/03/10	89	41.23	63	40.99	40.90	26	17,105	0.15%
2023/03/09	48.3	42.18	49	42.01	42.05	-0.8	17,023	0.00%
2023/03/08	131	41.37	139.6	41.09	41.00	-8.6	16,777	-0.05%	大買/大賣/
2023/03/07	3	39.03	0	0.00	39.40	3	16,726	0.02%
2023/03/06	7.6	39.03	3	38.77	38.65	4.6	16,633	0.03%
2023/03/03	33	38.31	11	38.28	38.40	22	16,513	0.13%
2023/03/02	7	37.81	20	38.05	37.85	-13	16,435	-0.08%
2023/03/01	1	38.20	6	38.32	38.00	-5	16,423	-0.03%
2023/02/24	1	39.00	1	38.70	38.50	0	16,568	0.00%
2023/02/22	1	39.05	8	38.58	39.20	-7	16,303	-0.04%
2023/02/21	35	39.09	33	39.50	38.80	2	16,229	0.01%
2023/02/20	2	38.95	8.5	38.91	38.80	-6.5	15,930	-0.04%
2023/02/17	5	38.55	10	38.79	38.50	-5	15,735	-0.03%
2023/02/16	4	37.90	12	37.77	38.00	-8	15,357	-0.05%
2023/02/15	0	0.00	16	37.28	37.30	-16	15,226	-0.11%
2023/02/14	51	37.08	3	37.10	37.60	48	15,097	0.32%
2023/02/13	26	37.41	40.2	37.26	37.65	-14.2	15,039	-0.09%
2023/02/10	108.7	39.04	119	38.70	37.95	-10.3	14,717	-0.07%	大買/大賣/
2023/02/09	81	36.71	75	37.54	37.35	6	13,007	0.05%
2023/02/08	1	35.95	20.1	35.92	35.90	-19.1	12,322	-0.15%
2023/02/07	1	35.50	0	0.00	35.45	1	12,217	0.01%
2023/02/06	2	35.50	2	35.20	35.50	0	12,254	0.00%
2023/02/03	3	34.97	2	35.10	34.95	1	12,155	0.01%
2023/02/02	5	34.71	1	34.50	34.45	4	12,027	0.03%
2023/02/01	7	34.48	0	0.00	34.55	7	11,897	0.06%
2023/01/31	0	0.00	3	34.43	34.60	-3	11,785	-0.03%
2023/01/30	1	34.15	0	0.00	34.10	1	11,767	0.01%
2023/01/13	3	34.70	0	0.00	34.70	3	11,871	0.03%
2023/01/12	0	0.00	1	35.30	34.85	-1	11,970	-0.01%
2023/01/11	1	35.05	1	35.35	35.05	0	11,993	0.00%
2023/01/10	1	34.95	0	0.00	34.80	1	11,948	0.01%
2023/01/09	1	35.10	1	35.10	34.95	0	11,937	0.00%
2023/01/04	0	0.00	1	35.40	35.45	-1	11,953	-0.01%
2023/01/03	5	35.20	3	35.20	35.40	2	11,892	0.02%
2022/12/30	6	35.96	8	35.83	35.75	-2	11,774	-0.02%
2022/12/28	15	35.30	0	0.00	35.10	15	11,223	0.13%
2022/12/27	5	35.70	7	35.41	35.00	-2	11,126	-0.02%
2022/12/26	0	0.00	5	35.28	35.25	-5	11,028	-0.05%
2022/12/23	7	34.65	8.1	34.25	34.55	-1.1	10,789	-0.01%
2022/12/22	6	33.46	0.3	33.45	33.50	5.7	10,626	0.05%
2022/12/21	21	33.44	0	0.00	33.25	21	10,653	0.20%
2022/12/20	16.1	33.76	3	34.35	33.30	13.1	10,740	0.12%
2022/12/19	10	34.40	2	34.50	34.40	8	10,836	0.07%
2022/12/16	1	35.00	2	35.35	34.95	-1	10,808	-0.01%
2022/12/15	84.1	35.48	83	35.95	35.95	1.1	10,663	0.01%
2022/12/14	10	34.65	11	35.00	35.00	-1	10,373	-0.01%
2022/12/13	0	0.00	10	34.45	34.35	-10	10,265	-0.10%
2022/12/12	17	34.98	26	34.75	34.85	-9	10,170	-0.09%
2022/12/09	4	34.80	6	35.38	34.85	-2	10,069	-0.02%
2022/12/08	9	35.33	2	35.95	35.20	7	9,939	0.07%
2022/12/07	59.3	35.75	68	35.44	35.85	-8.7	9,652	-0.09%
2022/12/06	31	35.49	34.1	35.20	35.60	-3.1	9,049	-0.03%
2022/12/05	151	36.57	131	37.12	36.25	20	8,693	0.23%	大買/大賣/
2022/12/02	15	34.22	0.1	35.05	34.80	14.9	7,945	0.19%
2022/12/01	25	33.17	30	33.20	33.10	-5	7,385	-0.07%
2022/11/30	100	33.66	90	33.40	33.40	10	7,203	0.14%
2022/11/29	15.1	33.69	67	33.55	33.90	-51.9	6,738	-0.77%
2022/11/28	0	0.00	6	32.05	31.90	-6	5,674	-0.11%
2022/11/24	7	31.26	0	0.00	31.40	7	5,571	0.13%
2022/11/23	4	31.56	2	31.80	31.55	2	5,518	0.04%
2022/11/22	15	31.76	22	31.78	31.55	-7	5,426	-0.13%
2022/11/18	2	30.75	2	31.23	31.05	0	5,115	0.00%
2022/11/17	51	30.59	0	0.00	30.60	51	5,066	1.01%
2022/11/16	5	31.28	10	31.44	31.05	-5	4,972	-0.10%
2022/11/15	0	0.00	1	30.95	30.95	-1	4,857	-0.02%
2022/11/14	1	31.00	1	31.15	31.15	0	4,831	0.00%
2022/11/11	11	31.29	10	31.06	30.90	1	4,846	0.02%
2022/11/10	1	31.10	1	31.10	31.10	0	4,916	0.00%
2022/11/09	25	31.15	3	31.12	31.05	22	5,034	0.44%
2022/11/08	13	32.11	19	31.75	31.60	-6	4,958	-0.12%
2022/11/04	5	32.70	5	32.65	32.65	0	4,807	0.00%
2022/11/03	15	33.25	10	33.05	33.10	5	4,848	0.10%
2022/11/02	6	32.97	0	0.00	32.45	6	4,956	0.12%
2022/10/25	0	31.70	0	0.00	31.35	0	7,599	0.00%
2022/10/21	0	0.00	2	31.33	31.60	-2	7,662	-0.03%
2022/10/20	10	30.20	10	30.20	30.25	0	7,750	0.00%
2022/10/17	10	31.48	0	0.00	31.80	10	7,877	0.13%
2022/10/14	1	31.55	0	0.00	31.45	1	8,017	0.01%
2022/10/12	11	32.80	0	0.00	32.90	11	8,015	0.14%
2022/10/07	1	33.15	1	33.45	33.45	0	8,286	0.00%
2022/10/06	1	34.15	5	34.10	33.95	-4	8,551	-0.05%
2022/10/04	1	34.50	0	0.00	34.35	1	9,375	0.01%
2022/09/30	2	33.30	0	0.00	33.80	2	9,935	0.02%
2022/09/29	0	0.00	1	34.15	34.00	-1	10,071	-0.01%
2022/09/28	2	34.58	5	34.20	33.70	-3	10,280	-0.03%
2022/09/26	4	36.98	8	35.79	35.55	-4	10,875	-0.04%
2022/09/23	0	0.00	3	36.10	36.10	-3	11,223	-0.03%
2022/09/22	0	0.00	1	36.10	35.95	-1	11,423	-0.01%
2022/09/19	1	35.55	2	35.70	35.60	-1	11,793	-0.01%
2022/09/16	0	0.00	1	36.10	36.05	-1	11,941	-0.01%
2022/09/12	0	0.00	6	36.60	36.80	-6	15,449	-0.04%
2022/09/08	2	35.80	3	35.90	36.00	-1	16,498	-0.01%
2022/09/07	1	35.85	8	35.92	35.75	-7	17,074	-0.04%
2022/09/06	0	0.00	0	35.50	35.60	0	17,122	0.00%
2022/08/31	0	0.00	12	35.62	35.50	-12	17,113	-0.07%
2022/08/30	2	35.05	0	0.00	35.15	2	17,109	0.01%
2022/08/29	6	35.13	0	0.00	35.00	6	17,110	0.04%
2022/08/26	0	0.00	3	35.85	35.80	-3	17,097	-0.02%
2022/08/25	1	35.90	0	0.00	35.75	1	17,140	0.01%
2022/08/22	1	34.81	5	35.15	35.20	-4	17,223	-0.02%
2022/08/19	17	35.05	5	35.40	35.10	12	17,273	0.07%
2022/08/18	26	35.06	22	35.37	35.40	4	17,291	0.02%
2022/08/17	10	35.30	20	35.20	35.05	-10	17,429	-0.06%
2022/08/16	9	35.89	3	35.60	35.60	6	17,431	0.03%
2022/08/15	0	0.00	16	36.90	36.90	-16	17,493	-0.09%
2022/08/12	1	37.25	0	0.00	37.00	1	17,579	0.01%
2022/08/09	3	37.05	3	36.95	37.15	0	17,517	0.00%
2022/08/08	8	37.51	6.1	37.33	37.00	1.9	17,402	0.01%
2022/08/05	25	35.93	2	35.95	35.95	23	17,068	0.13%
2022/08/04	11.1	36.08	4	36.03	36.00	7.1	16,971	0.04%
2022/08/03	11.1	37.33	10	36.81	37.10	1.1	16,796	0.01%
2022/08/02	7	37.73	35	38.04	38.20	-28	16,240	-0.17%
2022/08/01	6	36.60	2	37.38	37.35	4	15,602	0.03%
2022/07/29	0	0.00	5	35.20	35.90	-5	15,172	-0.03%
2022/07/27	5	35.58	0	0.00	35.90	5	15,046	0.03%
2022/07/25	20	35.15	1	35.05	34.95	19	14,971	0.13%
2022/07/21	0	0.00	8	34.54	34.70	-8	14,968	-0.05%
2022/07/20	1	35.35	1	35.45	35.35	0	15,124	0.00%
2022/07/19	2	35.10	7	34.98	35.00	-5	15,270	-0.03%
2022/07/18	1	35.00	0	0.00	35.00	1	15,522	0.01%
2022/07/15	7	34.79	1	35.05	35.10	6	15,567	0.04%
2022/07/14	12	36.16	76	35.78	35.85	-64	15,585	-0.41%
2022/07/13	97	35.77	71	35.22	36.05	26	15,513	0.17%
2022/07/12	40	34.66	17	34.09	34.25	23	15,255	0.15%
2022/07/11	12	33.81	2	34.35	34.35	10	15,535	0.06%
2022/07/08	4	33.74	0	0.00	32.75	4	15,691	0.03%
2022/07/07	25	34.20	26	33.42	33.40	-1	15,583	-0.01%
2022/07/06	53	34.54	50	33.92	33.85	3	15,517	0.02%
2022/07/05	25	34.06	42	34.27	34.70	-17	15,350	-0.11%
2022/07/04	50	33.49	30	33.13	33.10	20	14,928	0.13%
2022/07/01	4	33.46	6	33.59	32.55	-2	14,518	-0.01%
2022/06/30	0	0.00	1	32.45	32.35	-1	13,940	-0.01%
2022/06/29	6	32.31	5	32.60	32.20	1	13,691	0.01%
2022/06/28	1	31.90	1	32.25	32.15	0	13,485	0.00%
2022/06/23	9	31.85	7	32.16	31.15	2	13,081	0.02%
2022/06/22	44	32.71	43	33.97	31.35	1	12,740	0.01%
2022/06/21	94	34.25	113	34.29	34.40	-19	12,182	-0.16%	大賣/
2022/06/20	118	37.75	324	37.84	34.40	-206	11,440	-1.80%	大買/大賣/鉅額交易
2022/06/17	318	37.01	116	36.71	38.20	202	9,329	2.17%	大買/大賣/鉅額交易
2022/06/16	10	34.87	24	35.02	34.75	-14	8,190	-0.17%
2022/06/15	20	33.83	4	33.95	34.00	16	7,566	0.21%
2022/06/14	0	0.00	7	33.26	33.45	-7	7,473	-0.09%
2022/06/13	2	33.60	1	32.90	33.45	1	7,447	0.01%
2022/06/09	2	34.23	6	34.33	33.95	-4	7,389	-0.05%
2022/06/08	1	33.75	1	33.70	34.05	0	7,334	0.00%
2022/06/07	1	33.75	3	33.48	33.60	-2	7,289	-0.03%
2022/06/02	2	33.30	1	33.30	33.40	1	7,273	0.01%
2022/06/01	11	34.20	7	34.69	33.90	4	7,222	0.06%
2022/05/31	0	0.00	1	34.35	34.10	-1	7,105	-0.01%
2022/05/27	0	0.00	2	34.50	33.50	-2	6,976	-0.03%
2022/05/26	4	34.11	2	34.15	33.95	2	6,926	0.03%
2022/05/25	10	34.06	4	34.40	33.85	6	6,836	0.09%
2022/05/24	8	34.23	1	34.30	34.00	7	6,625	0.11%
2022/05/23	21	33.81	20	34.25	33.75	1	6,483	0.02%
2022/05/20	4	33.66	9	33.42	33.30	-5	6,281	-0.08%
2022/05/18	3	32.55	6	32.71	32.80	-3	6,131	-0.05%
2022/05/13	2	31.65	0	0.00	31.55	2	6,042	0.03%
2022/05/12	0	0.00	42	31.32	31.15	-42	5,992	-0.70%
2022/05/11	9	33.24	6	32.96	32.90	3	5,844	0.05%
2022/05/10	4	32.95	18	33.03	33.60	-14	5,743	-0.24%
2022/05/09	23	32.95	9	33.35	32.55	14	5,606	0.25%
2022/05/06	3	32.60	0	0.00	32.50	3	5,441	0.06%
2022/05/05	5	32.69	0	0.00	32.50	5	5,378	0.09%
2022/05/04	0	0.00	26	32.33	32.25	-26	5,328	-0.49%
2022/05/03	1	33.50	4	33.70	32.85	-3	5,266	-0.06%
2022/04/29	3	33.18	0	0.00	33.20	3	5,153	0.06%
2022/04/28	18	33.13	10	33.15	33.20	8	5,071	0.16%
2022/04/27	6	33.20	3	33.32	33.25	3	4,986	0.06%
2022/04/26	5	34.19	24.3	34.88	34.20	-19.3	4,794	-0.40%
2022/04/25	2.1	33.93	7	34.46	34.20	-4.9	4,451	-0.11%
2022/04/22	15.2	34.16	27	34.33	34.70	-11.8	4,162	-0.28%
2022/04/21	0	0.00	6	33.12	32.80	-6	3,836	-0.16%
2022/04/20	82	33.68	80	33.80	33.80	2	3,651	0.05%
2022/04/19	1	33.20	5	33.70	34.00	-4	3,416	-0.12%
2022/04/18	1	33.90	22	33.79	33.50	-21	3,197	-0.66%
2022/04/15	4	33.31	31.3	32.88	33.75	-27.3	2,960	-0.92%
2022/04/14	50	32.72	155	32.35	32.30	-105	2,484	-4.23%	大賣/鉅額交易
2022/04/13	5	30.80	22	30.94	30.85	-17	2,029	-0.84%
2022/04/12	2	30.30	2	30.35	30.70	0	1,866	0.00%
2022/04/11	17	29.98	11	30.38	29.80	6	1,758	0.34%
2022/04/08	5	29.40	0	0.00	29.30	5	1,654	0.30%
2022/04/07	1	29.20	0	0.00	29.20	1	1,654	0.06%
2022/04/01	2	29.35	0	0.00	29.35	2	1,719	0.12%
2022/03/21	0	0.00	2	29.65	29.60	-2	1,754	-0.11%
2022/03/15	0	0.00	2	29.25	29.00	-2	1,762	-0.11%
2022/03/09	0	0.00	0	29.00	29.25	0	1,821	0.00%
2022/03/08	0	0.00	2	28.73	28.75	-2	1,808	-0.11%
2022/03/07	3	29.97	1	29.65	29.55	2	1,761	0.11%
2022/03/03	1	29.90	1	30.00	29.95	0	1,782	0.00%
2022/03/01	2	30.05	0	0.00	30.05	2	1,838	0.11%
2022/02/21	0	0.00	5	30.15	30.05	-5	1,957	-0.26%
2022/02/18	1	30.15	15	30.14	30.15	-14	2,008	-0.70%
2022/02/16	1	29.75	0	0.00	29.45	1	2,102	0.05%
2022/02/11	0	0.00	5	29.60	29.60	-5	2,141	-0.23%
2022/02/09	0	0.00	2	29.65	29.75	-2	2,200	-0.09%
2022/02/08	0	0.00	26	29.61	29.70	-26	2,206	-1.18%
2022/01/17	0	0.00	2	29.70	29.70	-2	2,239	-0.09%
2022/01/14	2	29.85	0	0.00	29.80	2	2,257	0.09%
2022/01/13	1	30.20	0	0.00	30.15	1	2,254	0.04%
2022/01/12	10	29.70	0	0.00	29.70	10	2,230	0.45%
2022/01/11	13	29.97	0	0.00	29.95	13	2,228	0.58%
2022/01/10	3	30.48	22	30.71	30.40	-19	2,201	-0.86%
2022/01/06	2	29.90	26	30.03	29.65	-24	2,037	-1.18%
2022/01/05	0	0.00	3	29.55	29.55	-3	1,997	-0.15%
2022/01/04	0	0.00	6	29.43	29.50	-6	1,995	-0.30%
2021/12/30	1	29.35	0	0.00	29.35	1	1,985	0.05%
2021/12/28	8	29.55	0	0.00	29.55	8	1,915	0.42%
2021/12/27	0	0.00	1	29.45	29.70	-1	1,915	-0.05%
2021/12/16	1	29.05	0	0.00	29.10	1	1,939	0.05%
2021/12/09	18	29.54	0	0.00	29.55	18	2,023	0.89%
2021/11/30	0	29.50	0	0.00	29.00	0	2,148	0.00%
2021/11/29	0	0.00	4	29.24	29.20	-4	2,151	-0.19%
2021/11/26	0	0.00	12	29.90	29.80	-12	2,116	-0.57%
2021/11/25	1	30.75	0	0.00	30.40	1	2,090	0.05%
2021/11/24	6	30.48	1	30.55	30.55	5	2,070	0.24%
2021/11/19	11	29.95	0	0.00	30.25	11	1,969	0.56%
2021/11/18	0	0.00	12	30.35	30.35	-12	1,928	-0.62%
2021/11/16	17	30.28	25	30.20	29.80	-8	1,794	-0.45%
2021/11/15	0	0.00	5	28.96	29.00	-5	1,619	-0.31%
2021/11/10	0	0.00	3	29.15	28.95	-3	1,709	-0.18%
2021/11/08	2	29.20	0	0.00	29.15	2	1,715	0.12%
2021/11/05	1	28.75	2	28.65	28.70	-1	1,730	-0.06%
2021/11/03	1	28.60	0	0.00	28.65	1	1,774	0.06%
2021/11/02	0	0.00	5	28.72	28.75	-5	1,772	-0.28%
2021/11/01	0	0.00	2	28.40	28.35	-2	1,768	-0.11%
2021/10/28	1	28.35	0	0.00	28.35	1	1,912	0.05%
2021/10/26	0	0.00	4	28.05	28.10	-4	2,138	-0.19%
2021/10/22	1	28.15	0	0.00	27.95	1	2,200	0.05%
2021/10/20	1	28.25	0	0.00	28.25	1	2,298	0.04%
2021/10/08	0	0.00	1	28.50	28.15	-1	2,500	-0.04%
2021/10/07	0	0.00	2	28.45	28.40	-2	2,513	-0.08%
2021/10/05	0	0.00	3	28.25	28.45	-3	2,526	-0.12%
2021/10/01	1	28.35	0	0.00	28.15	1	2,552	0.04%
2021/09/30	3	28.00	1	28.00	28.60	2	2,560	0.08%
2021/09/28	0	0.00	1	28.15	28.20	-1	2,560	-0.04%
2021/09/24	2	28.15	0	0.00	28.20	2	2,599	0.08%
2021/09/22	5	28.00	0	0.00	28.25	5	2,650	0.19%
2021/09/17	1	28.25	0	0.00	28.35	1	2,882	0.03%
2021/09/15	3	27.98	0	0.00	28.10	3	2,938	0.10%
2021/09/08	15	27.47	4	27.73	27.40	11	3,401	0.32%
2021/09/07	0	0.00	1	27.90	27.90	-1	3,370	-0.03%
2021/09/02	1	28.85	0	0.00	28.90	1	3,334	0.03%
2021/08/31	1	29.00	0	0.00	29.15	1	3,352	0.03%
2021/08/30	1	28.95	0	0.00	29.00	1	3,383	0.03%
2021/08/27	15	29.05	0	0.00	29.10	15	3,501	0.43%
2021/08/24	1	29.15	2	29.25	29.30	-1	3,733	-0.03%
2021/08/20	1	28.80	2	28.85	28.90	-1	3,751	-0.03%
2021/08/18	10	28.90	0	0.00	29.45	10	3,722	0.27%
2021/08/17	0	0.00	3	29.58	29.30	-3	3,701	-0.08%
2021/08/16	1	30.65	12	30.31	29.45	-11	3,687	-0.30%
2021/08/12	2	30.23	0	0.00	30.25	2	3,542	0.06%
2021/08/10	0	0.00	2	29.95	30.20	-2	3,511	-0.06%
2021/08/09	0	0.00	4	29.88	30.00	-4	3,526	-0.11%
2021/08/05	14	29.61	16	29.60	29.70	-2	3,543	-0.06%
2021/08/04	4	30.30	5	29.94	29.85	-1	3,632	-0.03%
2021/08/03	5	30.86	5	31.00	30.50	0	3,618	0.00%
2021/08/02	11	30.37	14	30.86	30.90	-3	3,548	-0.08%
2021/07/28	0	0.00	16	29.59	29.80	-16	3,342	-0.48%
2021/07/27	7	29.96	3	30.07	30.00	4	3,385	0.12%
2021/07/26	6	29.82	3	30.00	29.85	3	3,374	0.09%
2021/07/23	8	29.66	3	29.83	29.55	5	3,343	0.15%
2021/07/21	1	28.60	0	0.00	28.65	1	3,365	0.03%
2021/07/20	0	0.00	25	28.90	28.80	-25	3,422	-0.73%
2021/07/19	3	29.20	0	0.00	29.25	3	3,503	0.09%
2021/07/16	4	29.15	10	29.15	29.10	-6	3,742	-0.16%
2021/07/15	2	28.65	100	28.60	28.65	-98	3,764	-2.60%
2021/07/13	1	28.80	0	0.00	28.55	1	4,110	0.02%
2021/07/08	5	28.85	1	28.85	28.85	4	4,279	0.09%
2021/07/07	1	28.85	0	0.00	28.85	1	4,283	0.02%
2021/07/06	100	29.25	9	29.21	29.00	91	4,282	2.12%
2021/07/02	0	0.00	2	28.85	28.90	-2	4,283	-0.05%
2021/06/30	0	0.00	5	29.25	29.15	-5	4,275	-0.12%
2021/06/29	1	29.50	0	0.00	29.10	1	4,272	0.02%
2021/06/28	4	30.01	4	30.01	29.65	0	4,246	0.00%
2021/06/24	12	29.63	11	29.81	29.75	1	4,006	0.02%
2021/06/23	5	29.79	15	30.32	29.70	-10	3,958	-0.25%
2021/06/22	1	29.55	0	0.00	29.85	1	3,860	0.03%
2021/06/21	1	29.40	6	29.68	29.55	-5	3,570	-0.14%
2021/06/11	2	28.90	0	0.00	28.75	2	3,427	0.06%
2021/06/10	0	0.00	1	28.75	28.80	-1	3,441	-0.03%
2021/06/09	0	0.00	2	28.93	29.20	-2	3,429	-0.06%
2021/06/08	1	29.25	0	0.00	29.00	1	3,430	0.03%
2021/06/07	0	0.00	1	28.60	29.00	-1	3,438	-0.03%
2021/06/04	9	30.01	5.3	29.70	29.30	3.7	3,439	0.11%
2021/06/03	6	29.75	17	29.88	29.90	-11	3,338	-0.33%
2021/06/02	1	27.95	0	0.00	27.90	1	3,139	0.03%
2021/06/01	1	27.95	0	0.00	27.85	1	3,156	0.03%
2021/05/24	0	0.00	13	27.40	27.40	-13	3,920	-0.33%
2021/05/19	0	0.00	1	26.65	26.85	-1	3,980	-0.03%
2021/05/18	0	0.00	4	26.95	26.85	-4	3,980	-0.10%
2021/05/17	31	25.97	1	25.60	25.60	30	3,973	0.75%
2021/05/14	0	0.00	1	26.60	26.60	-1	3,929	-0.03%
2021/05/13	15	26.15	0	0.00	26.35	15	3,904	0.38%
2021/05/12	20	26.55	8	27.55	26.50	12	3,863	0.31%
2021/05/10	0	0.00	2	28.70	28.70	-2	3,714	-0.05%
2021/05/07	0	0.00	10	28.55	28.60	-10	3,706	-0.27%
2021/05/06	1	28.20	0	0.00	28.40	1	3,709	0.03%
2021/05/05	2	28.50	0	0.00	28.40	2	3,687	0.05%
2021/05/04	0	0.00	1	28.90	28.50	-1	3,672	-0.03%
2021/05/03	12	29.75	0	0.00	29.55	12	3,600	0.33%
2021/04/29	5	30.10	12	30.19	30.05	-7	3,610	-0.19%
2021/04/28	11	29.99	0	0.00	30.00	11	3,573	0.31%
2021/04/27	0	0.00	5	30.50	30.30	-5	3,541	-0.14%
2021/04/26	0	0.00	2	30.50	30.75	-2	3,499	-0.06%
2021/04/23	15	30.65	0	0.00	30.70	15	3,442	0.44%
2021/04/22	6	31.64	21	30.95	30.50	-15	3,378	-0.44%
2021/04/21	0	0.00	20	30.17	30.30	-20	3,153	-0.63%
2021/04/20	47	30.55	45	30.75	30.45	2	3,118	0.06%
2021/04/19	17	30.64	38	30.54	31.10	-21	3,048	-0.69%
2021/04/16	7	29.75	18	29.62	29.75	-11	2,815	-0.39%
2021/04/15	9	29.51	8.1	29.50	29.55	0.9	2,786	0.03%
2021/04/14	10	29.20	4	29.60	29.20	6	2,739	0.22%
2021/04/13	0	0.00	5	28.85	28.75	-5	2,694	-0.19%
2021/04/12	0	0.00	1	28.75	28.80	-1	2,694	-0.04%
2021/04/08	0	0.00	2	28.95	29.00	-2	2,760	-0.07%
2021/04/06	1	28.80	0	0.00	28.95	1	2,763	0.04%
2021/03/31	0	0.00	90	28.85	28.85	-90	2,749	-3.27%
2021/03/30	0	0.00	50	29.00	29.05	-50	2,743	-1.82%
2021/03/26	0	0.00	5	29.25	29.30	-5	2,761	-0.18%
2021/03/24	0	0.00	3	29.30	29.35	-3	2,894	-0.10%
2021/03/23	0	0.00	12	29.18	29.10	-12	2,893	-0.41%
2021/03/19	5	28.99	0	0.00	29.05	5	2,901	0.17%
2021/03/18	2	29.40	0	0.00	29.25	2	2,874	0.07%
2021/03/16	8	29.50	19	29.35	29.30	-11	2,877	-0.38%
2021/03/15	2	29.15	0	0.00	29.50	2	2,873	0.07%
2021/03/12	6	29.10	0	0.00	29.10	6	2,869	0.21%
2021/03/11	213	29.50	1	29.30	29.30	212	2,870	7.38%	大買/鉅額交易
2021/03/10	0	0.00	3	29.55	29.35	-3	2,877	-0.10%
2021/03/09	4	29.76	0	0.00	29.75	4	2,850	0.14%
2021/03/08	3	30.02	2.1	29.95	29.95	0.9	2,837	0.03%
2021/03/05	5	29.70	2	29.95	29.75	3	2,814	0.11%
2021/03/04	8	29.92	1	29.70	30.00	7	2,795	0.25%
2021/03/02	13	30.08	6	30.55	29.70	7	2,725	0.26%
2021/02/26	12	29.88	157.2	29.82	30.30	-145.2	2,564	-5.66%	大賣/鉅額交易
2021/02/25	155	29.08	5	29.50	29.55	150	2,295	6.53%	大買/鉅額交易
2021/02/23	1	28.40	10	28.43	28.60	-9	2,105	-0.43%
2021/02/22	0	0.00	1	28.05	28.25	-1	2,129	-0.05%
2021/02/19	10	27.60	16	27.75	27.85	-6	2,109	-0.28%
2021/02/18	0	0.00	21	27.79	27.80	-21	2,106	-1.00%
2021/02/17	1	27.55	0	0.00	27.70	1	2,104	0.05%
2021/02/05	0	0.00	10	27.48	27.40	-10	2,085	-0.48%
2021/02/04	0	0.00	10	27.50	27.40	-10	2,090	-0.48%
2021/02/02	0	0.00	1	27.20	27.15	-1	2,155	-0.05%
2021/01/29	0	0.00	5	27.20	27.15	-5	2,150	-0.23%
2021/01/28	21	27.28	0	0.00	27.35	21	2,133	0.98%
2021/01/27	0	0.00	5	27.60	27.55	-5	2,117	-0.24%
2021/01/25	0	0.00	15	28.00	27.95	-15	2,114	-0.71%
2021/01/22	5	28.25	12	28.37	28.20	-7	2,125	-0.33%
2021/01/20	0	0.00	1	27.40	27.25	-1	2,085	-0.05%
2021/01/19	2	27.65	0	0.00	27.60	2	2,053	0.10%
2021/01/15	2	27.85	24	27.85	27.90	-22	2,036	-1.08%
2021/01/14	2	28.05	0	0.00	28.05	2	2,011	0.10%
2021/01/13	0	0.00	1	28.20	28.20	-1	1,986	-0.05%
2021/01/11	0	0.00	5	28.79	28.70	-5	1,924	-0.26%
2021/01/07	0	0.00	10	28.60	28.70	-10	1,893	-0.53%
2021/01/06	1	28.90	0	0.00	28.85	1	1,869	0.05%
2021/01/04	0	0.00	1	29.75	29.45	-1	1,815	-0.06%
2020/12/31	0.2	29.00	1	28.90	29.00	-0.9	1,728	-0.05%
2020/12/30	0	0.00	15	29.05	29.05	-15	1,713	-0.88%
2020/12/29	6	29.23	15	28.98	29.05	-9	1,703	-0.53%
2020/12/28	1	29.05	0	0.00	28.95	1	1,684	0.06%
2020/12/25	0	0.00	4	28.75	28.60	-4	1,654	-0.24%
2020/12/24	2	28.50	0	0.00	28.60	2	1,651	0.12%
2020/12/23	0	0.00	7	28.69	28.70	-7	1,647	-0.42%
2020/12/22	5	28.95	22	29.08	28.40	-17	1,671	-1.02%
2020/12/21	5	29.45	24	29.58	29.45	-19	1,672	-1.14%
2020/12/17	1	28.50	0	0.00	28.60	1	1,561	0.06%
2020/12/16	5	28.70	18	28.77	28.85	-13	1,580	-0.82%
2020/12/15	0	0.00	8	28.15	28.20	-8	1,545	-0.52%
2020/12/14	0	0.00	6	28.30	28.30	-6	1,557	-0.39%
2020/12/11	10	28.05	0	0.00	28.05	10	1,567	0.64%
2020/12/10	1	28.30	0	0.00	28.25	1	1,562	0.06%
2020/12/09	0	0.00	100	28.55	28.60	-100	1,578	-6.33%
2020/11/27	40	28.70	0	0.00	28.95	40	1,888	2.12%
2020/11/25	60	29.00	0	0.00	29.00	60	2,846	2.11%
2020/11/24	2	28.65	0	0.00	28.60	2	2,891	0.07%
2020/11/23	1	28.70	0	0.00	28.80	1	2,901	0.03%
2020/11/20	0	0.00	20	28.91	28.90	-20	2,889	-0.69%
2020/11/19	0	0.00	4	29.15	29.00	-4	2,900	-0.14%
2020/11/11	20	28.58	0	0.00	28.55	20	3,143	0.64%
2020/11/10	1	28.10	3	28.90	28.30	-2	3,128	-0.06%
2020/11/06	9	27.98	0	0.00	28.05	9	3,106	0.29%
2020/10/27	0.3	27.70	0	0.00	27.80	0.3	3,225	0.01%
2020/10/13	1	28.10	0	0.00	28.20	1	3,337	0.03%
2020/09/28	0	0.00	6	28.30	28.40	-6	3,633	-0.17%
2020/09/23	2	29.05	4	29.10	29.00	-2	3,634	-0.06%
2020/09/22	0	0.00	4	29.35	29.30	-4	3,629	-0.11%
2020/09/21	2	30.10	1	30.20	29.80	1	3,627	0.03%
2020/09/18	1	29.85	0	0.00	29.80	1	3,612	0.03%
2020/09/17	8	29.66	0	0.00	29.55	8	3,641	0.22%
2020/09/15	0	0.00	1	29.35	29.55	-1	3,759	-0.03%
2020/09/14	0	0.00	1	29.55	29.40	-1	3,766	-0.03%
2020/09/10	3	29.90	0	0.00	29.85	3	3,733	0.08%
2020/09/08	0	0.00	6	30.38	30.25	-6	3,685	-0.16%
2020/09/07	2	30.45	0	0.00	30.40	2	3,680	0.05%
2020/09/04	0	0.00	1	30.20	30.25	-1	3,677	-0.03%
2020/09/03	1	31.10	1	31.00	30.65	0	3,632	0.00%
2020/09/02	3	30.57	20	30.85	30.85	-17	3,597	-0.47%
2020/09/01	41	31.64	41	30.89	31.20	0	3,539	0.00%
2020/08/31	7	30.40	14	32.00	32.00	-7	3,278	-0.21%
2020/08/28	1	29.00	0	0.00	29.10	1	2,640	0.04%
2020/08/19	2	29.05	1	29.10	28.85	1	2,558	0.04%
2020/08/17	1	28.50	0	0.00	28.40	1	2,503	0.04%
2020/08/14	10	27.60	0	0.00	27.60	10	2,506	0.40%
2020/08/13	2	27.40	0	0.00	27.40	2	2,518	0.08%
2020/08/11	2	27.65	0	0.00	27.30	2	2,533	0.08%
2020/08/07	2	26.80	0	0.00	26.70	2	2,500	0.08%
2020/08/05	2	27.08	0	0.00	26.95	2	2,485	0.08%
2020/08/04	1	27.25	0	0.00	27.20	1	2,519	0.04%
2020/07/22	0	0.00	3	27.90	28.10	-3	2,608	-0.11%
2020/07/21	2	27.85	0	0.00	27.85	2	2,594	0.08%
2020/07/20	0	0.00	3.3	27.86	27.90	-3.3	2,589	-0.13%
2020/07/17	0	0.00	5	28.00	28.00	-5	2,608	-0.19%
2020/07/16	0	0.00	2	28.00	28.20	-2	2,620	-0.08%
2020/07/15	1	27.55	0	0.00	27.55	1	2,599	0.04%
2020/07/13	11	27.94	0	0.00	27.80	11	2,631	0.42%
2020/07/10	2	28.05	0	0.00	27.80	2	2,631	0.08%
2020/07/09	1	28.80	0	0.00	28.65	1	2,602	0.04%
2020/07/08	1	29.65	5	29.70	29.75	-4	2,560	-0.16%
2020/07/07	1	29.70	2	29.65	29.65	-1	2,497	-0.04%
2020/06/23	0	0.00	5	30.15	30.35	-5	2,480	-0.20%
2020/06/18	1	29.35	0	0.00	29.30	1	2,450	0.04%
2020/06/17	1	29.50	0	0.00	29.40	1	2,464	0.04%
2020/06/15	0	0.00	2	29.30	29.15	-2	2,623	-0.08%
2020/06/12	2	28.50	0	0.00	29.10	2	2,646	0.08%
2020/06/11	2	29.45	0	0.00	29.25	2	2,687	0.07%
2020/06/10	3	29.92	0	0.00	29.85	3	2,692	0.11%
2020/06/09	1	30.15	0	0.00	29.80	1	2,762	0.04%
2020/06/08	1	30.40	0	0.00	30.30	1	2,787	0.04%
2020/06/05	0	0.00	1	30.00	30.20	-1	2,759	-0.04%
2020/06/03	0	0.00	2	29.45	29.60	-2	2,854	-0.07%
2020/06/01	1	29.60	0	0.00	29.50	1	2,846	0.04%
2020/05/29	2	29.25	0	0.00	29.30	2	2,836	0.07%
2020/05/28	0	0.00	4	29.46	29.10	-4	2,835	-0.14%
2020/05/27	4	28.81	1	28.95	29.00	3	2,813	0.11%
2020/05/19	0	0.00	2	28.30	28.40	-2	2,895	-0.07%
2020/05/18	0	0.00	2	27.70	27.75	-2	2,885	-0.07%
2020/05/15	3	27.30	2	27.50	27.40	1	2,887	0.03%
2020/05/13	7	27.30	2	27.70	27.85	5	2,911	0.17%
2020/05/11	12	27.60	2	27.70	27.70	10	2,942	0.34%
2020/05/08	0	0.00	3	28.00	27.95	-3	2,915	-0.10%
2020/05/06	0	0.00	6	28.40	28.15	-6	2,952	-0.20%
2020/05/05	1	28.00	15	28.59	28.70	-14	2,967	-0.47%
2020/04/30	1	28.60	15	28.56	28.70	-14	3,020	-0.46%
2020/04/29	2	27.90	3	28.03	28.05	-1	3,066	-0.03%
2020/04/28	1	27.85	3	27.80	27.85	-2	3,121	-0.06%
2020/04/27	0	0.00	16	27.53	27.65	-16	3,276	-0.49%
2020/04/24	0	0.00	2	26.90	26.90	-2	3,326	-0.06%
2020/04/22	1	26.90	0	0.00	26.90	1	3,396	0.03%
2020/04/21	15	27.32	2	27.60	27.25	13	3,449	0.38%
2020/04/20	2	27.90	0	0.00	27.80	2	3,541	0.06%
2020/04/17	0	0.00	9	27.75	27.75	-9	4,042	-0.22%
2020/04/16	1	27.65	5	27.55	27.65	-4	4,198	-0.10%
2020/04/15	2	28.38	0	0.00	28.40	2	4,255	0.05%
2020/04/14	16	27.75	0	0.00	28.10	16	4,358	0.37%
2020/04/09	0	0.00	2	28.28	27.95	-2	4,817	-0.04%
2020/04/08	2	27.63	20	27.65	27.80	-18	5,048	-0.36%
2020/04/07	1	26.80	0	0.00	26.85	1	5,648	0.02%
2020/04/01	0	0.00	1	26.65	26.65	-1	5,870	-0.02%
2020/03/30	1	26.55	10	26.70	26.70	-9	6,005	-0.15%
2020/03/26	2	26.60	0	0.00	26.55	2	6,567	0.03%
2020/03/25	5	26.70	0	0.00	26.50	5	6,557	0.08%
2020/03/24	11	26.25	10	26.08	26.10	1	6,581	0.02%
2020/03/23	2	26.00	0	0.00	26.00	2	6,688	0.03%
2020/03/20	0	0.00	11	27.46	26.95	-11	6,707	-0.16%
2020/03/19	4	25.63	3	26.35	26.50	1	6,654	0.02%
2020/03/18	3	26.83	100	26.70	26.80	-97	6,527	-1.49%
2020/03/17	1	26.40	0	0.00	26.95	1	6,497	0.02%
2020/03/13	5	26.94	0	0.00	27.65	5	6,381	0.08%
2020/03/12	14	28.88	0	0.00	28.80	14	6,274	0.22%
2020/03/11	13	29.52	11	29.84	29.55	2	6,208	0.03%
2020/03/09	10	30.19	0	0.00	29.70	10	6,162	0.16%
2020/03/06	2	30.95	0	0.00	30.90	2	6,071	0.03%
2020/03/05	2	31.23	0	0.00	31.15	2	6,069	0.03%
2020/03/03	10	31.28	0	0.00	31.15	10	6,058	0.17%
2020/02/25	1	31.45	0	0.00	31.55	1	5,905	0.02%
2020/02/24	9	31.83	1	32.00	31.85	8	5,835	0.14%
2020/02/21	1	32.65	1	32.60	32.60	0	5,738	0.00%
2020/02/19	2	32.95	1	33.00	32.95	1	5,686	0.02%
2020/02/18	2	32.65	0	0.00	32.65	2	5,659	0.04%
2020/02/17	0	0.00	1	32.70	32.60	-1	5,649	-0.02%
2020/02/11	0	0.00	4	32.95	32.95	-4	5,543	-0.07%
2020/02/10	4	32.68	0	0.00	32.65	4	5,518	0.07%
2020/02/05	6	33.30	0	0.00	33.30	6	5,406	0.11%
2020/02/04	2	33.25	2	33.90	33.55	0	5,351	0.00%
2020/02/03	5	33.05	20	33.05	33.05	-15	5,279	-0.28%
2020/01/31	2	33.68	4	33.79	33.75	-2	5,190	-0.04%
2020/01/30	25	33.48	0	0.00	33.30	25	5,112	0.49%
2020/01/20	10	34.97	2	34.95	34.95	8	4,941	0.16%
2020/01/17	31	34.78	0	0.00	34.75	31	4,869	0.64%
2020/01/16	0	0.00	1	34.75	34.75	-1	4,822	-0.02%
2020/01/15	11	34.76	6	34.85	34.60	5	4,798	0.10%
2020/01/14	18	34.48	15	34.87	34.45	3	4,731	0.06%
2020/01/13	26	35.57	16	36.30	34.75	10	4,620	0.22%
2020/01/10	2	34.85	1	34.61	34.75	1	4,117	0.02%
2020/01/09	6	34.33	0	0.00	34.30	6	3,935	0.15%
2020/01/08	8	34.57	0	0.00	34.30	8	3,847	0.21%
2020/01/07	105	34.71	0	0.00	34.75	105	3,711	2.83%	大買/鉅額交易
2020/01/06	6	35.58	12	35.20	35.00	-6	3,631	-0.17%
2020/01/03	11	35.18	3	35.23	35.05	8	3,437	0.23%
2020/01/02	23	35.86	2	35.65	35.85	21	3,225	0.65%
2019/12/31	3	35.30	79	34.90	35.90	-76	2,963	-2.56%
2019/12/30	3	33.43	49	33.49	33.50	-46	2,327	-1.98%
2019/12/27	50	32.57	0	0.00	32.50	50	2,156	2.32%
2019/12/26	10	32.90	0	0.00	32.85	10	2,051	0.49%
2019/12/25	29	32.93	0	0.00	32.90	29	1,984	1.46%
2019/12/24	5	33.42	1	33.10	32.95	4	1,895	0.21%
2019/12/23	2	32.88	30	32.82	33.10	-28	1,654	-1.69%
2019/12/20	24	31.55	1	31.75	31.60	23	1,312	1.75%
2019/12/19	1	31.60	0	0.00	31.50	1	1,299	0.08%
2019/12/18	22	32.18	0	0.00	32.10	22	1,240	1.77%
2019/12/17	7	31.67	0	0.00	31.60	7	1,091	0.64%
2019/12/09	3	31.30	0	0.00	31.45	3	1,057	0.28%
2019/12/06	0	0.00	1	31.20	31.25	-1	1,053	-0.09%
2019/12/02	0	0.00	6	31.60	31.60	-6	976	-0.61%
2019/11/29	1	31.70	0	0.00	31.80	1	953	0.10%
2019/11/28	0	0.00	0.4	31.80	31.80	-0.4	948	-0.04%
2019/11/19	0	0.00	2	31.90	31.80	-2	995	-0.20%
2019/11/13	1	31.85	0	0.00	31.85	1	1,082	0.09%
2019/11/11	1	31.60	0	0.00	31.80	1	1,098	0.09%
2019/11/04	1	31.90	0	0.00	31.95	1	1,125	0.09%
2019/10/31	5	31.75	0	0.00	31.75	5	1,143	0.44%
2019/10/18	0	0.00	1	31.65	31.50	-1	1,196	-0.08%
2019/10/14	5	31.70	0	0.00	31.70	5	1,180	0.42%
2019/10/09	0	0.00	3	31.80	31.75	-3	1,174	-0.26%
2019/10/08	0	0.00	0.1	32.10	32.00	-0.1	1,179	-0.01%
2019/10/07	1	32.20	0	0.00	32.20	1	1,184	0.08%
2019/10/03	3	32.10	0	0.00	32.05	3	1,267	0.24%
2019/09/26	2	32.75	0	0.00	32.70	2	1,471	0.14%
2019/09/25	0	0.00	2	32.45	32.65	-2	1,560	-0.13%
2019/09/19	1	31.95	0	0.00	31.90	1	1,692	0.06%
2019/08/21	1	33.15	1	33.00	32.85	0	2,064	0.00%
2019/08/19	1	32.45	0	0.00	32.65	1	2,036	0.05%
2019/08/16	0	0.00	1	32.10	31.90	-1	2,011	-0.05%
2019/08/14	2	31.80	0	0.00	31.75	2	1,995	0.10%
2019/08/08	2	31.90	0	0.00	31.95	2	1,968	0.10%
2019/08/06	1	31.10	0	0.00	31.40	1	1,991	0.05%
2019/07/30	10	32.00	0	0.00	32.10	10	1,996	0.50%
2019/07/29	10	32.00	0	0.00	32.10	10	2,000	0.50%
2019/07/26	2	31.95	0	0.00	32.00	2	1,976	0.10%
2019/07/25	1	32.00	0	0.00	31.95	1	1,970	0.05%
2019/07/22	0	0.00	2	32.70	32.65	-2	1,927	-0.10%
2019/07/19	1	32.85	0	0.00	32.85	1	1,933	0.05%
2019/07/10	0	0.00	0.4	32.90	32.80	-0.4	1,982	-0.02%
2019/07/09	2	33.35	0	0.00	33.30	2	1,992	0.10%
2019/07/05	0	0.00	16	34.23	34.20	-16	1,884	-0.85%
2019/07/03	0	0.00	2	33.65	33.90	-2	1,872	-0.11%
2019/06/28	1	34.05	0	0.00	33.80	1	1,710	0.06%
2019/06/21	14	33.20	0	0.00	33.10	14	1,570	0.89%
2019/06/19	1	33.15	0	0.00	33.05	1	1,571	0.06%
2019/06/14	0	0.00	1	32.65	32.60	-1	1,616	-0.06%
2019/05/22	0	0.00	2	31.60	31.75	-2	1,751	-0.11%
2019/05/14	0	0.00	1	30.10	30.35	-1	1,859	-0.05%
2019/05/09	5	30.80	0	0.00	30.65	5	1,928	0.26%
2019/05/06	2	31.70	0	0.00	31.55	2	2,141	0.09%
2019/04/26	7	31.09	2	30.95	31.00	5	2,308	0.22%
2019/04/23	1	31.70	0	0.00	31.55	1	2,303	0.04%
2019/04/18	2	31.40	0	0.00	31.25	2	2,344	0.09%
2019/04/09	10	31.40	0	0.00	31.35	10	2,232	0.45%
2019/03/29	0	0.00	4	32.65	32.50	-4	2,165	-0.18%
2019/03/25	0	0.00	1	31.60	31.80	-1	2,154	-0.05%
2019/03/19	0	0.00	4	31.95	32.00	-4	2,095	-0.19%
2019/03/14	2	31.93	0	0.00	31.75	2	2,005	0.10%
2019/03/13	10	32.00	0	0.00	32.10	10	1,948	0.51%
2019/03/12	20	33.40	0	0.00	33.35	20	1,838	1.09%
2019/03/07	1	33.65	2	33.85	33.70	-1	1,805	-0.06%
2019/03/05	11	33.40	0	0.00	33.50	11	1,766	0.62%
2019/03/04	1	33.40	0	0.00	33.50	1	1,759	0.06%
2019/02/27	1	33.45	5	33.35	33.35	-4	1,754	-0.23%
2019/02/26	2	33.75	0	0.00	33.70	2	1,745	0.11%
2019/02/22	1	33.60	0	0.00	33.65	1	1,744	0.06%
2019/02/20	1	33.90	0	0.00	33.65	1	1,787	0.06%
2019/02/19	0	0.00	17	34.30	33.85	-17	1,818	-0.93%
2019/02/18	3	33.85	0	0.00	33.95	3	1,794	0.17%
2019/02/15	2	33.28	0	0.00	33.20	2	1,775	0.11%
2019/02/14	0	0.00	2	33.55	33.50	-2	1,759	-0.11%
2019/02/13	2	34.55	15	34.37	33.80	-13	1,735	-0.75%
2019/02/12	0	0.00	25	34.40	34.40	-25	1,704	-1.47%
2019/02/11	0	0.00	2	34.35	34.55	-2	1,676	-0.12%
2019/01/29	2	33.90	2	33.90	33.65	0	1,583	0.00%
2019/01/24	33	33.21	0	0.00	33.20	33	1,340	2.46%
2019/01/22	0	0.00	1	32.00	32.00	-1	1,169	-0.09%
2019/01/16	2	31.85	0	0.00	31.85	2	1,240	0.16%
2019/01/10	0	0.00	5	31.40	31.50	-5	1,199	-0.42%
2019/01/08	1	30.90	0	0.00	30.85	1	1,200	0.08%
2019/01/03	7	30.98	0	0.00	30.80	7	1,272	0.55%
2018/12/17	2	30.50	0	0.00	30.50	2	1,358	0.15%
2018/12/12	2	29.80	0	0.00	29.80	2	1,350	0.15%
2018/12/06	10	29.89	1	29.90	29.85	9	1,363	0.66%
2018/12/05	1	30.55	0	0.00	30.35	1	1,362	0.07%
2018/12/04	1	30.65	0	0.00	30.80	1	1,384	0.07%
2018/12/03	10	30.85	5	30.95	30.65	5	1,373	0.36%
2018/11/23	10	29.45	0	0.00	29.35	10	1,267	0.79%
2018/11/19	0	0.00	1	30.30	29.85	-1	1,202	-0.08%
2018/11/13	0	0.00	1	28.30	28.45	-1	1,103	-0.09%
2018/10/30	0	0.00	10	28.10	28.00	-10	1,157	-0.86%
2018/10/24	0	0.00	31	28.90	28.85	-31	1,077	-2.88%
2018/10/19	1	28.95	0	0.00	28.85	1	1,062	0.09%
2018/10/17	2	29.00	0	0.00	29.25	2	1,078	0.19%
2018/10/11	2	29.30	0	0.00	29.20	2	1,064	0.19%
2018/10/08	0	0.00	7	30.99	30.95	-7	1,033	-0.68%
2018/10/05	3	31.30	0	0.00	31.35	3	1,017	0.29%
2018/10/03	30	32.73	30	32.24	31.90	0	965	0.00%
2018/09/28	0	0.00	4	30.65	30.65	-4	867	-0.46%
2018/09/27	1	30.90	0	0.00	30.80	1	860	0.12%
2018/09/25	0	0.00	2	30.88	30.95	-2	856	-0.23%
2018/09/20	1	31.10	0	0.00	30.65	1	847	0.12%
2018/09/10	2	28.95	0	0.00	29.10	2	930	0.21%
2018/09/07	0	0.00	0	30.25	30.10	0	942	0.00%
2018/09/06	2	30.20	0	0.00	30.25	2	947	0.21%
2018/09/05	3	30.35	0	0.00	30.20	3	966	0.31%
2018/08/31	1	30.55	0	0.00	30.50	1	1,038	0.10%
2018/08/17	10	29.90	0	0.00	29.95	10	1,195	0.84%
2018/08/14	0	0.00	10	30.05	30.05	-10	1,188	-0.84%
2018/08/13	0	0.00	2	30.05	30.10	-2	1,189	-0.17%
2018/08/03	2	30.10	0	0.00	30.05	2	1,232	0.16%
2018/07/31	0	0.00	6	30.35	30.20	-6	1,257	-0.48%
2018/07/25	0	0.00	13	30.00	30.05	-13	1,278	-1.02%
2018/07/13	4	30.85	0	0.00	30.80	4	1,385	0.29%
2018/07/03	13	31.05	3	31.00	30.85	10	1,423	0.70%
2018/06/28	2	31.48	0	0.00	31.30	2	1,408	0.14%
2018/06/26	0	0.00	14	30.27	30.75	-14	1,383	-1.01%
2018/06/22	1	31.00	0	0.00	31.05	1	1,333	0.07%
2018/06/21	4	31.45	0	0.00	31.35	4	1,318	0.30%
2018/06/20	0	0.00	2	31.65	31.70	-2	1,305	-0.15%
2018/06/19	0	0.00	2	31.90	31.90	-2	1,282	-0.16%
2018/06/15	0	0.00	5	32.25	32.40	-5	1,265	-0.40%
2018/06/14	7	32.59	0	0.00	32.45	7	1,226	0.57%
2018/06/11	0	0.00	2	32.80	32.75	-2	1,170	-0.17%
2018/06/08	1	32.90	0	0.00	32.80	1	1,164	0.09%
2018/06/07	1	33.00	0	0.00	32.90	1	1,132	0.09%
2018/06/06	0	0.00	2	33.10	33.15	-2	1,088	-0.18%
2018/06/05	4	33.20	0	0.00	33.10	4	1,044	0.38%
2018/05/24	0	0.00	5	33.84	33.80	-5	987	-0.51%
2018/05/18	1	33.50	0	0.00	33.50	1	999	0.10%
2018/05/14	0	0.00	3	33.75	33.70	-3	1,081	-0.28%
2018/05/08	0	0.00	3	34.05	33.95	-3	1,074	-0.28%
2018/05/03	2	34.40	0	0.00	34.15	2	1,067	0.19%
2018/05/02	5	35.02	0	0.00	34.55	5	1,056	0.47%
2018/04/30	5	34.90	0	0.00	34.70	5	1,055	0.47%
2018/04/27	1	35.10	0	0.00	34.80	1	1,054	0.09%
2018/04/26	5	35.39	5	35.35	35.25	0	1,042	0.00%
2018/04/25	3	35.65	0	0.00	35.70	3	1,029	0.29%
2018/04/24	2	34.63	1	34.60	35.00	1	993	0.10%
2018/04/23	2	34.90	1	35.00	35.05	1	1,001	0.10%
2018/04/20	1	34.95	2	34.20	34.95	-1	1,016	-0.10%
2018/04/19	1	33.95	0	0.00	33.85	1	1,031	0.10%
2018/04/12	0	0.00	1	34.60	34.65	-1	1,051	-0.10%
2018/04/11	5	34.45	0	0.00	34.40	5	1,071	0.47%
2018/04/09	7	34.95	0	0.00	34.70	7	1,124	0.62%
2018/03/30	0	0.00	4.1	34.25	34.25	-4.1	1,194	-0.34%
2018/03/19	0	0.00	1	34.10	33.95	-1	1,366	-0.07%
2018/03/13	2	34.05	0	0.00	34.20	2	1,656	0.12%
2018/02/09	5	33.20	2	33.55	33.60	3	2,420	0.12%
2018/02/08	2	33.60	0	0.00	34.05	2	2,408	0.08%
2018/02/07	2	34.15	0	0.00	33.90	2	2,430	0.08%
2018/02/01	1	35.30	0	0.00	35.40	1	2,543	0.04%
2018/01/31	2	35.20	0	0.00	35.20	2	2,545	0.08%
2018/01/29	1	35.60	4	35.73	35.55	-3	2,552	-0.12%
2018/01/24	5	35.75	0	0.00	35.95	5	2,645	0.19%
2018/01/17	0	0.00	0.4	36.45	36.45	-0.4	2,815	-0.01%
2018/01/12	1	36.50	0	0.00	36.35	1	2,730	0.04%
2018/01/10	0	0.00	1	36.90	36.95	-1	2,718	-0.04%
2018/01/05	0.1	36.90	0	0.00	37.15	0.1	2,692	0.00%
2018/01/03	0	0.00	3.1	37.40	37.30	-3.1	2,666	-0.12%