漢翔 (2634)-元大-竹山券商分點個股進出

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

漢翔

(2634)

可現股當沖

股價
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-竹山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹山券商分點個股進出
元大-竹山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	13	43.21	3	43.30	43.55	10	3,680	0.27%
2024/11/20	14	43.77	0	0.00	43.45	14	3,611	0.39%
2024/11/19	0	0.00	7	44.41	44.05	-7	3,494	-0.20%
2024/11/15	1	43.15	0	0.00	43.10	1	3,246	0.03%
2024/11/14	20	44.13	0	0.00	43.50	20	3,193	0.63%
2024/11/13	2	44.93	2	45.05	44.90	0	3,139	0.00%
2024/11/12	0	0.00	1	45.90	45.15	-1	3,147	-0.03%
2024/11/11	0	0.00	2	46.28	46.00	-2	3,129	-0.06%
2024/11/08	3	45.88	17	46.00	45.85	-14	3,120	-0.45%
2024/11/07	13	47.22	2	47.20	46.25	11	3,113	0.35%
2024/11/06	11	45.81	0	0.00	45.75	11	3,015	0.36%
2024/11/05	1	45.05	2	44.95	45.05	-1	3,031	-0.03%
2024/11/04	1	44.95	0	0.00	44.90	1	3,138	0.03%
2024/11/01	2	44.05	3	44.75	44.90	-1	3,303	-0.03%
2024/10/29	0	0.00	6	44.50	44.55	-6	3,412	-0.18%
2024/10/28	0.2	45.60	4	45.33	45.20	-3.8	3,403	-0.11%
2024/10/25	2	45.30	3	45.27	45.30	-1	3,430	-0.03%
2024/10/24	4	45.68	2	45.60	45.50	2	3,457	0.06%
2024/10/23	10.1	46.05	0	0.00	46.00	10.1	3,577	0.28%
2024/10/22	3	45.80	0	0.00	45.70	3	3,702	0.08%
2024/10/21	12	45.66	0	0.00	45.60	12	3,733	0.32%
2024/10/18	3.2	46.10	0	0.00	45.70	3.2	3,766	0.08%
2024/10/17	2	46.35	4	46.65	46.00	-2	4,124	-0.05%
2024/10/16	2	45.63	10	45.85	45.60	-8	4,145	-0.19%
2024/10/15	4	46.05	0	0.00	45.55	4	4,153	0.10%
2024/10/14	1	45.90	0	0.00	45.65	1	4,168	0.02%
2024/10/11	2	45.90	0	0.00	45.75	2	4,103	0.05%
2024/10/09	2	46.63	3	46.13	46.10	-1	4,101	-0.02%
2024/10/08	6	47.57	1	47.25	47.00	5	4,098	0.12%
2024/10/07	0	0.00	2	48.25	48.05	-2	4,190	-0.05%
2024/10/04	2	47.70	0	0.00	47.60	2	4,282	0.05%
2024/10/01	1	48.05	1	47.95	48.00	0	4,347	0.00%
2024/09/30	2	48.58	0	0.00	48.20	2	4,406	0.05%
2024/09/27	0	0.00	1	48.95	48.65	-1	4,417	-0.02%
2024/09/25	1	49.00	0	0.00	48.75	1	4,503	0.02%
2024/09/24	0	0.00	10	49.58	49.30	-10	4,525	-0.22%
2024/09/23	1	48.90	6	49.07	48.90	-5	4,484	-0.11%
2024/09/20	1	47.55	0	0.00	47.60	1	4,463	0.02%
2024/09/18	0	0.00	1	48.50	47.25	-1	4,607	-0.02%
2024/09/16	0	0.00	1	47.55	47.45	-1	4,648	-0.02%
2024/09/13	2	46.75	2	47.33	47.85	0	4,823	0.00%
2024/09/12	4	45.81	3	46.65	46.70	1	4,906	0.02%
2024/09/11	0	0.00	2	45.80	45.30	-2	4,904	-0.04%
2024/09/10	6	46.33	2	45.75	45.55	4	4,928	0.08%
2024/09/09	4	45.50	4	45.98	46.55	0	4,935	0.00%
2024/09/06	2	46.53	2	46.65	46.35	0	4,925	0.00%
2024/09/05	1	47.00	2	46.95	46.65	-1	4,930	-0.02%
2024/09/04	15	47.13	0	0.00	47.05	15	5,011	0.30%
2024/09/03	1	49.00	0	0.00	48.80	1	5,066	0.02%
2024/09/02	1	49.55	2	49.35	49.40	-1	5,144	-0.02%
2024/08/29	1	50.00	0	0.00	49.90	1	5,273	0.02%
2024/08/28	1	49.85	1	50.30	50.50	0	5,318	0.00%
2024/08/26	1	50.70	1	50.60	50.90	0	5,433	0.00%
2024/08/23	1	48.95	5	49.56	50.20	-4	5,568	-0.07%
2024/08/22	4	49.23	0	0.00	49.45	4	5,620	0.07%
2024/08/21	2	48.83	3	48.95	49.30	-1	5,708	-0.02%
2024/08/20	0	0.00	1	49.15	49.15	-1	5,881	-0.02%
2024/08/19	2	48.25	4	48.36	48.25	-2	6,559	-0.03%
2024/08/16	3	48.63	0	0.00	48.50	3	6,838	0.04%
2024/08/15	1	48.50	0	0.00	48.50	1	7,092	0.01%
2024/08/13	0	0.00	1	48.10	48.85	-1	8,060	-0.01%
2024/08/09	2	48.00	2	48.05	47.50	0	8,433	0.00%
2024/08/08	2	47.55	2	48.05	47.70	0	8,739	0.00%
2024/08/07	10.3	48.00	2	48.03	48.30	8.3	8,860	0.09%
2024/08/06	4.1	45.17	18	44.59	46.00	-13.9	8,879	-0.16%
2024/08/05	4.1	47.53	27	47.34	45.50	-22.9	8,924	-0.26%
2024/08/02	4.1	51.37	2	51.35	50.50	2.1	9,074	0.02%
2024/08/01	0.5	52.30	1	52.60	52.20	-0.5	9,131	-0.01%
2024/07/31	2	51.25	2	51.60	51.40	0	9,252	0.00%
2024/07/30	2	51.45	2	52.10	51.90	0	9,377	0.00%
2024/07/29	9	52.66	5	52.00	51.50	4	9,520	0.04%
2024/07/26	4	52.50	4	52.70	52.60	0	9,609	0.00%
2024/07/23	6	51.33	12	52.66	52.60	-6	9,645	-0.06%
2024/07/22	7	50.94	8	50.64	50.30	-1	9,727	-0.01%
2024/07/19	3	51.60	4	51.10	51.00	-1	9,936	-0.01%
2024/07/18	29	53.48	8	53.30	52.30	21	10,277	0.20%
2024/07/17	6	52.43	5	51.96	52.40	1	10,185	0.01%
2024/07/16	4	51.00	1	50.90	51.10	3	10,579	0.03%
2024/07/15	5	50.90	0	0.00	50.50	5	11,283	0.04%
2024/07/12	1	51.40	3	51.60	51.40	-2	11,939	-0.02%
2024/07/11	6	51.70	3	51.87	51.60	3	12,153	0.02%
2024/07/10	1	51.90	20	52.06	51.90	-19	12,949	-0.15%
2024/07/09	41	52.92	1.5	52.43	52.30	39.5	14,141	0.28%
2024/07/08	8	53.76	1	53.60	53.60	7	14,343	0.05%
2024/07/05	1	53.50	7	53.87	54.00	-6	14,675	-0.04%
2024/07/04	5	53.40	0	53.40	53.70	5	15,635	0.03%
2024/07/03	0.4	53.40	11	53.40	53.80	-10.6	16,506	-0.06%
2024/07/02	1	53.40	1	53.70	53.70	0	16,582	0.00%
2024/07/01	4	53.18	8	53.79	54.00	-4	16,694	-0.02%
2024/06/28	3	53.90	2	53.85	53.40	1	16,832	0.01%
2024/06/27	4	53.48	6	53.27	53.70	-2	17,152	-0.01%
2024/06/25	6	51.77	2	52.40	52.90	4	17,870	0.02%
2024/06/24	4	52.15	0	0.00	52.10	4	18,505	0.02%
2024/06/21	4	52.65	0	0.00	52.30	4	18,485	0.02%
2024/06/20	5	53.16	3	53.83	52.70	2	18,527	0.01%
2024/06/19	2	52.35	0	0.00	52.10	2	18,615	0.01%
2024/06/18	1	52.90	1	53.00	52.80	0	18,575	0.00%
2024/06/17	0	0.00	1	53.20	52.90	-1	18,590	-0.01%
2024/06/14	1	53.00	1	53.00	52.90	0	18,598	0.00%
2024/06/13	0	0.00	1	52.80	53.10	-1	18,606	-0.01%
2024/06/12	1	52.60	0	0.00	52.60	1	18,670	0.01%
2024/06/11	8	53.61	0	0.00	53.00	8	18,674	0.04%
2024/06/07	0	0.00	26	54.60	54.60	-26	18,620	-0.14%
2024/06/06	3	53.30	4	53.85	54.00	-1	18,568	-0.01%
2024/06/05	2.1	54.06	5	53.80	53.80	-2.9	18,528	-0.02%
2024/06/04	8	53.74	2	53.70	53.50	6	18,607	0.03%
2024/06/03	2	53.35	5	53.44	53.10	-3	18,623	-0.02%
2024/05/31	1	53.00	4	53.23	52.90	-3	18,623	-0.02%
2024/05/30	5	53.02	14	53.11	52.90	-9	18,607	-0.05%
2024/05/29	12	54.43	0	0.00	54.00	12	18,554	0.06%
2024/05/28	3	55.63	0	0.00	55.40	3	18,412	0.02%
2024/05/27	8	56.05	3	56.13	55.80	5	18,383	0.03%
2024/05/24	14	55.35	7	55.79	55.90	7	18,324	0.04%
2024/05/23	12	56.84	24	56.94	56.30	-12	18,221	-0.07%
2024/05/22	6	55.13	4	55.15	54.60	2	17,613	0.01%
2024/05/21	13	56.35	0	0.00	55.90	13	17,365	0.07%
2024/05/20	36	57.50	13.2	57.66	57.00	22.8	17,119	0.13%
2024/05/17	11	56.69	10.1	56.90	57.40	0.9	16,493	0.01%
2024/05/16	17	55.66	7	55.59	55.70	10	16,178	0.06%
2024/05/15	4.2	57.24	10	56.26	55.70	-5.8	16,108	-0.04%
2024/05/14	14	55.87	13.3	55.42	56.30	0.7	15,840	0.00%
2024/05/13	6	53.82	2	53.30	53.30	4	15,566	0.03%
2024/05/10	1	53.80	3	54.30	54.50	-2	15,519	-0.01%
2024/05/09	5	54.68	4	54.80	53.80	1	15,501	0.01%
2024/05/08	6.3	54.16	5	54.12	54.50	1.3	15,444	0.01%
2024/05/07	2	56.10	0	0.00	55.70	2	15,150	0.01%
2024/05/06	3	56.23	13	55.88	56.00	-10	15,052	-0.07%
2024/05/03	1	57.40	0	0.00	56.80	1	14,897	0.01%
2024/05/02	1	56.80	1.2	57.85	57.90	-0.2	14,767	0.00%
2024/04/30	0	0.00	2.8	57.23	57.20	-2.8	14,617	-0.02%
2024/04/29	7	57.84	25	57.99	57.80	-18	14,483	-0.12%
2024/04/26	2	57.25	5	57.78	57.70	-3	14,327	-0.02%
2024/04/25	18	57.67	38	57.29	57.30	-20	14,138	-0.14%
2024/04/24	33.2	57.52	10	57.51	57.10	23.2	13,958	0.17%
2024/04/23	6	57.42	4	57.25	57.80	2	13,656	0.01%
2024/04/22	21	57.82	9	57.69	56.10	12	13,472	0.09%
2024/04/19	25	58.50	33.6	58.10	57.60	-8.6	13,470	-0.06%
2024/04/18	8	58.39	25	58.29	58.70	-17	12,973	-0.13%
2024/04/17	9	56.36	4	56.23	55.80	5	12,495	0.04%
2024/04/16	32.5	57.37	30.6	57.22	55.40	1.9	12,617	0.02%
2024/04/15	44.4	58.65	28	59.19	58.00	16.4	12,092	0.14%
2024/04/12	14.6	56.37	16	56.75	56.80	-1.4	11,131	-0.01%
2024/04/11	22	56.75	19	56.34	55.80	3	11,010	0.03%
2024/04/10	29.1	57.92	40	57.62	56.80	-10.9	10,635	-0.10%
2024/04/09	18	54.72	29	55.51	57.50	-11	9,678	-0.11%
2024/04/08	4	52.90	33	53.47	53.00	-29	8,809	-0.33%
2024/04/03	3	54.03	0	0.00	53.70	3	8,809	0.03%
2024/04/02	13	54.28	7	54.07	54.30	6	8,725	0.07%
2024/04/01	24	53.84	15.2	53.81	54.40	8.8	8,554	0.10%
2024/03/29	7	52.26	32.2	52.10	52.60	-25.2	8,247	-0.31%
2024/03/28	52.2	54.02	21	53.40	52.60	31.2	8,231	0.38%
2024/03/27	13.2	52.00	33.2	51.90	53.20	-20	7,646	-0.26%
2024/03/26	1	50.00	1.1	50.06	49.65	-0.1	7,194	0.00%
2024/03/25	4	50.33	3	50.43	50.40	1	7,200	0.01%
2024/03/22	16	50.01	34	49.53	50.30	-18	7,172	-0.25%
2024/03/21	1	48.35	9	48.42	48.70	-8	6,957	-0.11%
2024/03/20	7	48.29	0	0.00	47.95	7	6,979	0.10%
2024/03/19	6.1	48.59	7	48.70	48.60	-1	6,984	-0.01%
2024/03/18	11	47.40	1	47.80	48.40	10	7,276	0.14%
2024/03/15	7	47.83	2	47.70	47.55	5	7,377	0.07%
2024/03/14	0	0.00	1	47.10	47.15	-1	7,313	-0.01%
2024/03/13	3	47.63	2	47.55	47.55	1	7,365	0.01%
2024/03/08	11	47.51	4	48.04	47.10	7	7,416	0.09%
2024/03/07	7	48.55	3	48.35	48.30	4	7,380	0.05%
2024/03/06	1	49.20	0	0.00	48.90	1	7,391	0.01%
2024/03/05	7	49.51	0	0.00	49.45	7	7,401	0.09%
2024/03/04	0	0.00	3	49.92	49.80	-3	7,410	-0.04%
2024/03/01	1	49.70	0	0.00	49.60	1	7,433	0.01%
2024/02/29	3	49.55	3	49.75	49.65	0	7,682	0.00%
2024/02/27	6	48.89	0	0.00	48.90	6	8,222	0.07%
2024/02/26	1	49.35	3	49.52	49.75	-2	8,200	-0.02%
2024/02/23	3	48.78	0	0.00	48.40	3	8,159	0.04%
2024/02/22	1	49.20	0	0.00	49.25	1	8,163	0.01%
2024/02/21	0.2	49.15	4	49.19	49.10	-3.9	8,207	-0.05%
2024/02/20	0	0.00	4	49.10	49.05	-4	8,243	-0.05%
2024/02/16	3	49.13	0	0.00	49.30	3	8,393	0.04%
2024/02/15	0	0.00	1	49.25	49.20	-1	8,522	-0.01%
2024/02/05	6	47.89	16	48.13	48.10	-10	8,533	-0.12%
2024/02/02	7	48.50	8	49.01	48.25	-1	8,539	-0.01%
2024/02/01	3	48.75	0	0.00	48.85	3	8,508	0.04%
2024/01/31	7.1	49.16	2	49.30	49.20	5.1	8,619	0.06%
2024/01/30	4.1	49.90	0	0.00	49.80	4.1	8,825	0.05%
2024/01/29	1	50.00	0	0.00	50.20	1	8,876	0.01%
2024/01/26	0	0.00	3	50.00	49.90	-3	9,023	-0.03%
2024/01/25	0	50.50	3	50.40	50.10	-3	9,076	-0.03%
2024/01/24	0	0.00	1	50.80	50.50	-1	9,094	-0.01%
2024/01/23	0	0.00	11.1	50.10	50.20	-11.1	9,120	-0.12%
2024/01/22	7	50.15	10	49.97	49.90	-3	9,131	-0.03%
2024/01/19	7	50.11	1	50.00	49.95	6	9,129	0.07%
2024/01/18	3	49.85	2	49.88	49.80	1	9,208	0.01%
2024/01/17	11	50.95	107	51.06	50.20	-96	9,224	-1.04%	大賣/
2024/01/16	7	51.56	5	51.40	51.30	2	9,252	0.02%
2024/01/15	17	53.66	1	54.90	52.10	16	9,218	0.17%
2024/01/12	1	53.10	7	52.81	53.00	-6	8,866	-0.07%
2024/01/11	8	50.96	11	51.30	52.00	-3	8,723	-0.03%
2024/01/10	13	52.79	17	52.49	51.60	-4	8,783	-0.05%
2024/01/09	48	52.68	13	51.95	51.50	35	8,630	0.41%
2024/01/08	33	54.18	31	54.10	53.70	2	8,428	0.02%
2024/01/05	85	54.10	10	53.72	54.20	75	8,203	0.91%
2024/01/04	2	52.70	0	0.00	52.70	2	8,070	0.02%
2024/01/03	6	52.82	1	53.40	52.70	5	8,366	0.06%
2024/01/02	1	53.60	2	53.70	53.60	-1	8,328	-0.01%
2023/12/29	7	53.51	4	53.50	53.60	3	8,357	0.04%
2023/12/28	0	0.00	1	53.30	53.10	-1	8,331	-0.01%
2023/12/27	2	52.90	1	52.90	52.80	1	8,352	0.01%
2023/12/26	16	53.41	6	53.23	53.00	10	8,419	0.12%
2023/12/25	10	53.05	6	53.23	53.30	4	8,402	0.05%
2023/12/21	15	52.83	2	53.05	52.10	13	8,547	0.15%
2023/12/20	0.1	52.50	10	52.64	52.70	-9.9	8,441	-0.12%
2023/12/19	8	52.05	0	0.00	52.00	8	8,505	0.09%
2023/12/18	1	52.80	9	52.77	52.80	-8	8,579	-0.09%
2023/12/15	1	52.50	4	52.63	52.50	-3	8,674	-0.03%
2023/12/14	2	52.10	1	52.30	52.00	1	8,797	0.01%
2023/12/13	7	53.70	5	52.88	51.90	2	8,952	0.02%
2023/12/12	3	52.77	8	52.50	52.70	-5	8,927	-0.06%
2023/12/11	2	51.50	1	51.70	51.50	1	9,025	0.01%
2023/12/08	7	51.79	5	51.88	51.50	2	9,174	0.02%
2023/12/07	10	52.48	4	52.80	52.20	6	9,367	0.06%
2023/12/06	1	52.00	0	0.00	52.00	1	10,039	0.01%
2023/12/05	0	0.00	10	52.34	52.40	-10	10,377	-0.10%
2023/12/04	3	53.27	2	53.15	53.10	1	10,439	0.01%
2023/12/01	0	0.00	6	52.42	52.30	-6	10,463	-0.06%
2023/11/30	2	51.50	1	51.80	51.80	1	10,729	0.01%
2023/11/29	3	52.03	8	52.24	51.90	-5	11,055	-0.05%
2023/11/28	0	0.00	4	52.13	52.30	-4	11,478	-0.03%
2023/11/27	5	52.20	3	52.83	51.60	2	11,941	0.02%
2023/11/24	17	52.58	20	52.48	52.60	-3	11,969	-0.03%
2023/11/22	0	0.00	3	51.07	50.70	-3	13,177	-0.02%
2023/11/21	4	50.78	0	0.00	50.60	4	14,097	0.03%
2023/11/20	3	51.20	6	51.15	51.20	-3	15,292	-0.02%
2023/11/17	1	50.50	32	50.50	50.40	-31	16,846	-0.18%
2023/11/16	3	49.90	9	50.17	50.40	-6	16,958	-0.04%
2023/11/15	9	49.60	3	49.82	49.25	6	16,884	0.04%
2023/11/14	20	49.75	8	50.36	49.25	12	16,885	0.07%
2023/11/13	1	49.40	12	49.28	49.15	-11	16,852	-0.07%
2023/11/10	10.1	48.91	0	0.00	48.55	10.1	16,862	0.06%
2023/11/09	13	49.59	6	49.63	49.10	7	16,918	0.04%
2023/11/08	14	49.45	18	50.09	49.50	-4	17,049	-0.02%
2023/11/07	31.3	50.11	3	49.65	49.35	28.3	17,126	0.17%
2023/11/06	19.2	51.72	0	0.00	51.60	19.2	17,057	0.11%
2023/11/03	4	51.75	7	51.46	51.80	-3	17,234	-0.02%
2023/11/02	0	49.35	3.5	49.86	50.10	-3.5	17,601	-0.02%
2023/11/01	3	48.45	8	48.70	48.70	-5	17,693	-0.03%
2023/10/31	11	49.16	2	49.78	48.55	9	17,832	0.05%
2023/10/30	5	49.67	5	49.85	49.60	0	17,965	0.00%
2023/10/27	1	50.10	6	50.08	50.10	-5	18,128	-0.03%
2023/10/26	5	50.05	8	50.03	50.00	-3	18,398	-0.02%
2023/10/25	6	50.63	3	50.80	50.50	3	18,384	0.02%
2023/10/24	15	48.76	6	49.02	50.10	9	18,391	0.05%
2023/10/23	6	48.46	6	48.49	48.40	0	18,373	0.00%
2023/10/20	6	48.86	7	48.64	48.45	-1	18,464	-0.01%
2023/10/19	7	49.44	7.5	49.59	49.80	-0.5	18,502	0.00%
2023/10/18	7	50.20	7	50.54	49.30	0	18,654	0.00%
2023/10/17	15	52.72	5	51.70	51.60	10	18,695	0.05%
2023/10/16	10	54.19	7	54.17	53.70	3	18,661	0.02%
2023/10/13	2	54.30	11	54.33	54.70	-9	18,861	-0.05%
2023/10/12	6	53.93	6	54.23	54.30	0	19,063	0.00%
2023/10/11	6	55.60	8	55.73	53.90	-2	19,196	-0.01%
2023/10/06	4	53.50	3	53.70	53.80	1	19,075	0.01%
2023/10/05	9	53.48	7	53.71	53.60	2	19,149	0.01%
2023/10/04	5.1	53.29	4	53.60	53.30	1.1	19,196	0.01%
2023/10/03	8	54.71	0.5	54.50	54.20	7.5	19,333	0.04%
2023/10/02	11.1	55.25	10	54.90	55.00	1.1	19,460	0.01%
2023/09/28	11.1	54.80	15	54.81	54.90	-3.9	19,648	-0.02%
2023/09/27	19	54.26	23	54.49	54.40	-4	20,053	-0.02%
2023/09/26	20	55.62	21	54.71	54.60	-1	20,131	0.00%
2023/09/25	7	56.26	7	57.07	56.70	0	20,174	0.00%
2023/09/22	13	55.44	9	55.70	55.70	4	20,194	0.02%
2023/09/21	15	55.29	14	55.44	55.50	1	20,340	0.00%
2023/09/20	8	56.10	5	56.14	56.00	3	20,661	0.01%
2023/09/19	3	57.10	14	56.32	56.20	-11	20,917	-0.05%
2023/09/18	11	58.62	7	58.61	57.60	4	21,299	0.02%
2023/09/15	16	58.44	13	58.08	58.00	3	22,514	0.01%
2023/09/14	18	59.74	3	59.53	59.20	15	24,361	0.06%
2023/09/13	19	60.09	21	59.96	59.90	-2	25,282	-0.01%
2023/09/12	10	60.71	7	60.76	60.50	3	25,608	0.01%
2023/09/11	44	61.74	30	61.88	60.80	14	25,750	0.05%
2023/09/08	31	61.02	67	61.49	61.90	-36	25,155	-0.14%
2023/09/07	52	60.40	11.2	60.35	60.40	40.8	24,936	0.16%
2023/09/06	5	60.40	57	60.28	60.30	-52	25,092	-0.21%
2023/09/05	41	60.52	10	60.19	59.50	31	25,246	0.12%
2023/09/04	25	61.66	1	61.80	61.30	24	25,481	0.09%
2023/09/01	13	62.52	41	62.53	62.40	-28	25,566	-0.11%
2023/08/31	4	62.13	16	62.39	62.00	-12	25,428	-0.05%
2023/08/30	29	61.21	9	61.34	61.60	20	25,425	0.08%
2023/08/29	50.1	59.39	48	59.93	61.50	2.1	25,440	0.01%
2023/08/28	34	62.28	65	62.27	61.00	-31	24,866	-0.12%
2023/08/25	62	61.41	45.2	61.11	60.30	16.8	23,852	0.07%
2023/08/24	36.4	61.24	74	61.63	61.40	-37.6	23,172	-0.16%
2023/08/23	59	59.80	51	60.24	59.00	8	22,194	0.04%
2023/08/22	21	54.30	9	55.43	55.50	12	20,868	0.06%
2023/08/21	5	55.22	8	55.58	55.50	-3	20,986	-0.01%
2023/08/18	5	55.10	5	55.48	54.70	0	21,567	0.00%
2023/08/17	0	0.00	20	54.20	55.10	-20	22,073	-0.09%
2023/08/16	2	53.65	1	53.70	53.80	1	22,699	0.00%
2023/08/15	15	53.73	0	0.00	53.90	15	23,079	0.06%
2023/08/14	16	55.66	4	54.83	54.00	12	23,352	0.05%
2023/08/11	34	57.12	14	56.52	56.80	20	23,780	0.08%
2023/08/10	5.1	58.13	10	58.22	58.00	-4.9	23,730	-0.02%
2023/08/09	10	58.24	7	58.34	58.30	3	23,730	0.01%
2023/08/08	11	58.12	14	58.08	57.80	-3	23,855	-0.01%
2023/08/07	2	55.65	4	55.90	57.20	-2	23,996	-0.01%
2023/08/04	3	55.73	1	55.70	56.10	2	24,323	0.01%
2023/08/02	1	55.50	6	55.50	55.20	-5	24,828	-0.02%
2023/08/01	18	55.33	11	55.08	54.80	7	25,063	0.03%
2023/07/31	12	55.68	35	55.39	55.50	-23	25,683	-0.09%
2023/07/28	2	53.95	0	0.00	53.80	2	26,100	0.01%
2023/07/27	3	54.43	8	54.56	54.50	-5	27,285	-0.02%
2023/07/26	4	53.60	1	54.20	53.40	3	28,078	0.01%
2023/07/25	13	53.15	4.5	53.60	54.00	8.5	29,699	0.03%
2023/07/24	5	53.40	2	53.75	53.50	3	31,348	0.01%
2023/07/21	8	54.95	23	54.56	54.40	-15	32,211	-0.05%
2023/07/20	9	55.93	10	55.96	55.70	-1	34,259	0.00%
2023/07/19	27	54.23	0	0.00	53.70	27	35,118	0.08%
2023/07/18	4.5	54.07	15.4	54.08	53.50	-10.9	35,969	-0.03%
2023/07/17	5.1	54.96	4	54.95	54.80	1.1	36,519	0.00%
2023/07/14	2	55.90	1	55.80	55.70	1	37,088	0.00%
2023/07/13	6.2	57.36	2	56.30	56.10	4.2	38,925	0.01%
2023/07/12	14.1	58.07	20	57.49	57.20	-5.9	41,165	-0.01%
2023/07/11	10.1	58.00	11	57.95	57.70	-0.9	43,826	0.00%
2023/07/10	21.4	58.64	4.2	58.67	58.30	17.2	45,283	0.04%
2023/07/07	3.2	59.26	4.5	59.32	59.40	-1.3	46,632	0.00%
2023/07/06	6	60.67	21	60.20	60.20	-15	47,102	-0.03%
2023/07/05	14	62.57	7	62.86	61.90	7	47,378	0.01%
2023/07/04	3	61.40	5	61.24	61.30	-2	47,089	0.00%
2023/07/03	4.1	59.50	8	61.03	61.40	-3.9	47,026	-0.01%
2023/06/30	16	59.99	6	59.93	60.00	10	46,820	0.02%
2023/06/29	9	60.79	8	60.88	60.50	1	46,813	0.00%
2023/06/28	12	61.18	12.8	61.23	60.70	-0.8	46,669	0.00%
2023/06/27	14.5	60.34	19	60.68	59.30	-4.5	46,754	-0.01%
2023/06/26	40	61.81	14	61.19	60.70	26	47,177	0.06%
2023/06/21	87.3	64.78	80.1	64.78	63.40	7.2	46,949	0.02%
2023/06/20	209.1	64.40	141.5	64.56	65.00	67.6	45,875	0.15%	大買/大賣/
2023/06/19	7	61.56	93.1	62.07	63.90	-86.1	43,882	-0.20%
2023/06/16	0	58.10	35.2	57.84	58.10	-35.2	42,910	-0.08%
2023/06/15	10	55.78	25	56.82	57.30	-15	42,614	-0.04%
2023/06/14	2	56.80	3	56.13	56.00	-1	42,368	0.00%
2023/06/13	14	56.69	52	56.62	56.60	-38	42,460	-0.09%
2023/06/12	25.1	56.29	21	56.21	56.50	4.1	42,670	0.01%
2023/06/09	3	58.17	4	57.90	57.50	-1	42,840	0.00%
2023/06/08	4	57.35	15.1	57.99	57.70	-11.1	43,055	-0.03%
2023/06/07	33	57.37	17	57.37	57.50	16	42,805	0.04%
2023/06/06	15	57.03	15	56.60	56.40	0	43,073	0.00%
2023/06/05	30	57.61	20.1	57.40	57.30	9.9	43,876	0.02%
2023/06/02	6	56.17	27	56.26	56.30	-21	43,546	-0.05%
2023/06/01	3	55.27	5	55.48	55.30	-2	43,401	0.00%
2023/05/31	5	55.12	12	55.23	55.40	-7	43,443	-0.02%
2023/05/30	9	54.94	1	54.70	54.80	8	43,459	0.02%
2023/05/29	3	55.87	2.2	56.49	55.80	0.8	43,343	0.00%
2023/05/26	6	55.07	10	55.05	54.80	-4	43,222	-0.01%
2023/05/25	43	55.89	17	55.92	56.00	26	43,100	0.06%
2023/05/24	55	57.90	20	57.39	56.70	35	43,064	0.08%
2023/05/23	29	56.88	25	56.76	56.70	4	42,899	0.01%
2023/05/22	11	56.02	45	56.34	56.90	-34	42,593	-0.08%
2023/05/19	17	54.53	24	54.73	54.20	-7	42,282	-0.02%
2023/05/18	24	54.47	3	54.73	54.50	21	42,021	0.05%
2023/05/17	25.3	55.26	24	55.52	55.00	1.3	41,789	0.00%
2023/05/16	7.1	53.76	13	53.85	53.70	-5.9	41,378	-0.01%
2023/05/15	11.1	53.65	9	53.86	53.70	2.1	41,725	0.01%
2023/05/12	10	53.78	12	54.11	54.40	-2	43,241	0.00%
2023/05/11	21.1	54.13	15	53.88	54.00	6.1	43,592	0.01%
2023/05/10	10	55.48	32	55.65	55.30	-22	43,073	-0.05%
2023/05/09	25	55.10	15.2	55.04	54.50	9.9	42,634	0.02%
2023/05/08	15	56.95	12	56.97	56.60	3	42,096	0.01%
2023/05/05	31.2	56.69	76	56.46	56.40	-44.8	41,801	-0.11%
2023/05/04	68	58.41	11.5	57.90	57.60	56.5	41,148	0.14%
2023/05/03	75	58.64	311	58.77	58.70	-236	40,545	-0.58%	大賣/鉅額交易
2023/05/02	108.7	58.43	41	58.23	57.40	67.7	39,311	0.17%	大買/
2023/04/28	83.6	58.54	381	58.71	58.00	-297.4	38,504	-0.77%	大賣/鉅額交易
2023/04/27	40.2	57.08	76.5	57.56	57.50	-36.3	36,822	-0.10%
2023/04/26	57	55.20	59	55.64	55.90	-2	35,055	-0.01%
2023/04/25	141.3	57.31	67	57.31	56.40	74.3	34,075	0.22%	大買/
2023/04/24	58	56.41	69.9	56.36	57.50	-11.9	31,803	-0.04%
2023/04/21	95.5	54.63	270	53.53	54.70	-174.5	30,689	-0.57%	大賣/鉅額交易
2023/04/20	47.6	54.53	55.1	54.48	54.40	-7.5	29,705	-0.03%
2023/04/19	90.1	56.15	26.9	56.38	56.60	63.2	28,932	0.22%
2023/04/18	91.1	56.43	80	56.47	55.90	11.1	28,155	0.04%
2023/04/17	60.2	57.50	32.5	56.96	58.00	27.8	26,225	0.11%
2023/04/14	87.9	54.47	81	54.17	54.20	6.9	23,870	0.03%
2023/04/13	37.1	51.41	48	52.20	52.90	-10.9	21,249	-0.05%
2023/04/12	64.1	47.41	133	47.34	48.15	-68.9	20,124	-0.34%	大賣/
2023/04/11	47	44.31	13	44.30	43.80	34	18,629	0.18%
2023/04/10	240	43.94	58.5	43.82	44.30	181.5	18,055	1.01%	大買/鉅額交易
2023/04/07	10.4	42.20	26	42.41	42.40	-15.6	17,575	-0.09%
2023/04/06	25.1	42.02	20	42.26	42.00	5.1	17,668	0.03%
2023/03/31	2.6	41.66	0	0.00	41.65	2.6	17,716	0.01%
2023/03/30	0	0.00	45	41.88	41.85	-45	17,689	-0.25%
2023/03/29	1	41.45	0	0.00	41.55	1	17,597	0.01%
2023/03/28	89	41.58	27.1	41.66	41.20	61.9	17,588	0.35%
2023/03/27	42	43.53	18	43.72	43.20	24	17,093	0.14%
2023/03/24	40	41.99	32	42.07	42.45	8	16,439	0.05%
2023/03/23	69	41.50	19	41.76	41.75	50	16,380	0.31%
2023/03/22	3	40.85	8	40.88	40.85	-5	16,148	-0.03%
2023/03/21	33	41.24	22	41.22	41.00	11	16,101	0.07%
2023/03/20	22	40.79	35	40.93	41.00	-13	16,040	-0.08%
2023/03/17	5	40.32	7	40.63	40.25	-2	16,072	-0.01%
2023/03/16	34	40.28	4	40.23	40.20	30	16,215	0.19%
2023/03/15	22	40.99	45	41.02	41.00	-23	16,594	-0.14%
2023/03/14	5	39.74	11	39.80	39.85	-6	16,663	-0.04%
2023/03/13	34	38.55	1	39.00	38.95	33	17,010	0.19%
2023/03/10	14	41.34	2.3	40.86	40.90	11.7	17,105	0.07%
2023/03/09	24	41.53	37	41.10	42.05	-13	17,023	-0.08%
2023/03/08	35	41.06	19.2	41.40	41.00	15.8	16,777	0.09%
2023/03/07	0	0.00	57	39.17	39.40	-57	16,726	-0.34%
2023/03/06	7	38.65	1	38.95	38.65	6	16,633	0.04%
2023/03/03	3.3	38.51	6	38.57	38.40	-2.7	16,513	-0.02%
2023/03/02	7	37.59	10	38.08	37.85	-3	16,435	-0.02%
2023/03/01	35	37.83	0	0.00	38.00	35	16,423	0.21%
2023/02/24	35	38.58	6	38.70	38.50	29	16,568	0.18%
2023/02/23	10	38.94	7	39.06	39.20	3	16,400	0.02%
2023/02/22	3	38.63	7	39.02	39.20	-4	16,303	-0.02%
2023/02/21	38	38.91	13	39.52	38.80	25	16,229	0.15%
2023/02/20	5	38.90	38	38.94	38.80	-33	15,930	-0.21%
2023/02/17	21	38.64	16	38.65	38.50	5	15,735	0.03%
2023/02/16	11	37.45	12	38.02	38.00	-1	15,357	-0.01%
2023/02/15	25	37.58	29	37.37	37.30	-4	15,226	-0.03%
2023/02/14	11	37.23	10	37.28	37.60	1	15,097	0.01%
2023/02/13	62	37.80	53	37.54	37.65	9	15,039	0.06%
2023/02/10	47	38.86	91	38.55	37.95	-44	14,717	-0.30%
2023/02/09	15	37.30	79	37.24	37.35	-64	13,007	-0.49%
2023/02/08	2	35.80	3	35.97	35.90	-1	12,322	-0.01%
2023/02/07	0	0.00	1	35.40	35.45	-1	12,217	-0.01%
2023/02/06	59	35.33	3	35.38	35.50	56	12,254	0.46%
2023/02/03	7	34.83	9	34.89	34.95	-2	12,155	-0.02%
2023/02/02	11	34.43	2	34.45	34.45	9	12,027	0.07%
2023/02/01	18	34.68	4	34.64	34.55	14	11,897	0.12%
2023/01/31	8	34.55	2	34.55	34.60	6	11,785	0.05%
2023/01/30	4	34.18	0	0.00	34.10	4	11,767	0.03%
2023/01/17	0	0.00	3	34.25	34.15	-3	11,749	-0.03%
2023/01/16	3	34.35	1	34.35	34.40	2	11,809	0.02%
2023/01/13	1	34.75	0	0.00	34.70	1	11,871	0.01%
2023/01/11	1	35.05	0	0.00	35.05	1	11,993	0.01%
2023/01/09	0	0.00	7	35.01	34.95	-7	11,937	-0.06%
2023/01/05	0	0.00	3	35.67	35.25	-3	12,024	-0.02%
2023/01/04	0	0.00	5	35.45	35.45	-5	11,953	-0.04%
2023/01/03	16	35.51	0	0.00	35.40	16	11,892	0.13%
2022/12/30	37	36.00	21	35.78	35.75	16	11,774	0.14%
2022/12/28	2	35.40	2	35.10	35.10	0	11,223	0.00%
2022/12/27	1	35.30	3	35.65	35.00	-2	11,126	-0.02%
2022/12/26	4	35.38	18	35.39	35.25	-14	11,028	-0.13%
2022/12/23	0	0.00	3	34.42	34.55	-3	10,789	-0.03%
2022/12/22	4	33.50	0	0.00	33.50	4	10,626	0.04%
2022/12/21	2	33.25	0	0.00	33.25	2	10,653	0.02%
2022/12/20	2	34.50	19	33.52	33.30	-17	10,740	-0.16%
2022/12/19	1	34.55	4	34.58	34.40	-3	10,836	-0.03%
2022/12/16	18	35.18	8	34.84	34.95	10	10,808	0.09%
2022/12/15	3	35.50	36	35.53	35.95	-33	10,663	-0.31%
2022/12/14	4	34.46	9	34.92	35.00	-5	10,373	-0.05%
2022/12/13	1	34.80	18	34.47	34.35	-17	10,265	-0.17%
2022/12/12	2	34.95	2	35.00	34.85	0	10,170	0.00%
2022/12/09	5	34.92	0	0.00	34.85	5	10,069	0.05%
2022/12/08	26	35.09	1	35.80	35.20	25	9,939	0.25%
2022/12/07	30	35.93	11	35.95	35.85	19	9,652	0.20%
2022/12/06	10	35.29	8	35.55	35.60	2	9,049	0.02%
2022/12/05	58	36.21	28	36.33	36.25	30	8,693	0.35%
2022/12/02	16	34.29	19.3	34.32	34.80	-3.3	7,945	-0.04%
2022/12/01	12	33.12	21	33.17	33.10	-9	7,385	-0.12%
2022/11/30	17	33.39	4	33.54	33.40	13	7,203	0.18%
2022/11/29	35	34.35	41	34.30	33.90	-6	6,738	-0.09%
2022/11/28	11	31.90	12	32.18	31.90	-1	5,674	-0.02%
2022/11/25	0	0.00	8	31.55	31.40	-8	5,575	-0.14%
2022/11/24	2	31.50	0	0.00	31.40	2	5,571	0.04%
2022/11/23	4	31.61	4	31.81	31.55	0	5,518	0.00%
2022/11/22	22.3	31.81	3	31.93	31.55	19.3	5,426	0.36%
2022/11/21	8	31.06	0	0.00	30.90	8	5,128	0.16%
2022/11/18	2	31.15	6	31.08	31.05	-4	5,115	-0.08%
2022/11/17	6	30.57	1	30.95	30.60	5	5,066	0.10%
2022/11/16	7	31.39	4	31.33	31.05	3	4,972	0.06%
2022/11/15	2	31.23	4	31.13	30.95	-2	4,857	-0.04%
2022/11/14	0	0.00	10	31.00	31.15	-10	4,831	-0.21%
2022/11/11	5	30.90	0	0.00	30.90	5	4,846	0.10%
2022/11/10	2	31.10	0	0.00	31.10	2	4,916	0.04%
2022/11/09	1	31.60	0	0.00	31.05	1	5,034	0.02%
2022/11/08	10	31.76	0	0.00	31.60	10	4,958	0.20%
2022/11/07	1	33.15	12	33.15	33.05	-11	4,776	-0.23%
2022/11/04	2	32.65	0	0.00	32.65	2	4,807	0.04%
2022/11/03	0	0.00	2	32.90	33.10	-2	4,848	-0.04%
2022/11/02	2	32.45	1	32.70	32.45	1	4,956	0.02%
2022/10/25	4	31.63	0	0.00	31.35	4	7,599	0.05%
2022/10/24	12	32.37	14	32.17	32.30	-2	7,643	-0.03%
2022/10/21	0	0.00	6	31.36	31.60	-6	7,662	-0.08%
2022/10/18	2	31.55	0	0.00	31.30	2	7,721	0.03%
2022/10/17	0	0.00	1	31.65	31.80	-1	7,877	-0.01%
2022/10/13	1	31.40	1	31.30	31.15	0	8,057	0.00%
2022/10/12	2	33.10	0	0.00	32.90	2	8,015	0.02%
2022/10/11	0	0.00	1	33.30	33.55	-1	8,125	-0.01%
2022/10/06	1	33.95	3	34.00	33.95	-2	8,551	-0.02%
2022/09/29	1	34.10	0	0.00	34.00	1	10,071	0.01%
2022/09/28	0	0.00	2.1	34.57	33.70	-2.1	10,280	-0.02%
2022/09/27	3	34.35	2	34.15	34.15	1	10,620	0.01%
2022/09/26	3	36.30	8	36.48	35.55	-5	10,875	-0.05%
2022/09/21	22	35.66	0	0.00	35.55	22	11,592	0.19%
2022/09/19	0	0.00	3	35.45	35.60	-3	11,793	-0.03%
2022/09/15	8	37.59	45	37.34	36.55	-37	12,241	-0.30%
2022/09/14	2	36.20	0	0.00	36.85	2	12,686	0.02%
2022/09/13	40	36.70	0	0.00	36.70	40	13,391	0.30%
2022/09/12	0	0.00	3	36.65	36.80	-3	15,449	-0.02%
2022/09/08	2	35.90	3	36.00	36.00	-1	16,498	-0.01%
2022/09/07	0	0.00	20	35.88	35.75	-20	17,074	-0.12%
2022/09/06	3	35.65	3	36.05	35.60	0	17,122	0.00%
2022/09/05	0	0.00	2	35.65	35.35	-2	17,077	-0.01%
2022/09/02	0	0.00	3	35.33	35.20	-3	17,101	-0.02%
2022/08/30	2	35.08	0	0.00	35.15	2	17,109	0.01%
2022/08/29	3	35.10	0	0.00	35.00	3	17,110	0.02%
2022/08/26	0	35.95	2	35.80	35.80	-2	17,097	-0.01%
2022/08/24	11.1	35.88	1	35.75	35.75	10.1	17,235	0.06%
2022/08/23	12	35.58	2	35.80	35.90	10	17,266	0.06%
2022/08/22	0	0.00	1	35.00	35.20	-1	17,223	-0.01%
2022/08/19	0	0.00	1	35.25	35.10	-1	17,273	-0.01%
2022/08/18	1	35.05	0	0.00	35.40	1	17,291	0.01%
2022/08/16	4.3	36.20	0	0.00	35.60	4.3	17,431	0.02%
2022/08/15	5	36.66	0	0.00	36.90	5	17,493	0.03%
2022/08/12	1	37.10	0	0.00	37.00	1	17,579	0.01%
2022/08/11	2	37.15	5	37.10	36.80	-3	17,572	-0.02%
2022/08/10	0	36.98	0	0.00	36.75	0	17,554	0.00%
2022/08/09	4	37.06	3	37.18	37.15	1	17,517	0.01%
2022/08/08	8	37.34	11	37.30	37.00	-3	17,402	-0.02%
2022/08/05	2	36.08	1	35.85	35.95	1	17,068	0.01%
2022/08/04	3	36.28	6	36.03	36.00	-3	16,971	-0.02%
2022/08/03	44.9	37.20	15	36.97	37.10	29.9	16,796	0.18%
2022/08/02	31	37.81	39.1	37.76	38.20	-8.1	16,240	-0.05%
2022/08/01	6	37.03	8	37.05	37.35	-2	15,602	-0.01%
2022/07/28	1	35.65	0	0.00	35.25	1	15,100	0.01%
2022/07/27	6	35.95	6	35.80	35.90	0	15,046	0.00%
2022/07/26	1	35.00	1	35.20	35.20	0	14,971	0.00%
2022/07/25	0	0.00	2	35.15	34.95	-2	14,971	-0.01%
2022/07/20	0	0.00	5	35.30	35.35	-5	15,124	-0.03%
2022/07/18	0	0.00	1	35.05	35.00	-1	15,522	-0.01%
2022/07/15	9	35.00	5	34.65	35.10	4	15,567	0.03%
2022/07/14	4	35.65	9	35.63	35.85	-5	15,585	-0.03%
2022/07/13	12	35.23	17	36.03	36.05	-5	15,513	-0.03%
2022/07/12	4	34.31	3	34.53	34.25	1	15,255	0.01%
2022/07/11	8	34.42	0	0.00	34.35	8	15,535	0.05%
2022/07/08	8	33.64	17	33.37	32.75	-9	15,691	-0.06%
2022/07/07	11	33.45	0	0.00	33.40	11	15,583	0.07%
2022/07/06	2	34.00	5	34.11	33.85	-3	15,517	-0.02%
2022/07/05	8	33.79	7	34.06	34.70	1	15,350	0.01%
2022/07/04	3	32.07	3	32.93	33.10	0	14,928	0.00%
2022/07/01	7	33.56	11	33.64	32.55	-4	14,518	-0.03%
2022/06/30	4	32.31	3	32.95	32.35	1	13,940	0.01%
2022/06/29	4	32.61	0	0.00	32.20	4	13,691	0.03%
2022/06/27	0	0.00	1	32.00	31.85	-1	13,380	-0.01%
2022/06/24	1	31.15	1	31.80	31.75	0	13,262	0.00%
2022/06/23	1	32.20	0	0.00	31.15	1	13,081	0.01%
2022/06/22	1	31.85	0	0.00	31.35	1	12,740	0.01%
2022/06/21	9	34.23	23	33.76	34.40	-14	12,182	-0.11%
2022/06/20	114	36.93	101	37.71	34.40	13	11,440	0.11%	大買/大賣/
2022/06/17	12	35.72	41	37.04	38.20	-29	9,329	-0.31%
2022/06/16	6	34.77	10	34.85	34.75	-4	8,190	-0.05%
2022/06/15	0	0.00	1	34.00	34.00	-1	7,566	-0.01%
2022/06/14	2	33.38	0	0.00	33.45	2	7,473	0.03%
2022/06/13	3	33.37	0	0.00	33.45	3	7,447	0.04%
2022/06/10	0	0.00	30	33.70	33.45	-30	7,403	-0.41%
2022/06/08	0	0.00	1	33.95	34.05	-1	7,334	-0.01%
2022/06/06	0	0.00	1	33.00	32.95	-1	7,260	-0.01%
2022/06/02	0	0.00	1	33.35	33.40	-1	7,273	-0.01%
2022/06/01	6	34.03	9	34.54	33.90	-3	7,222	-0.04%
2022/05/31	3	34.12	2	34.58	34.10	1	7,105	0.01%
2022/05/30	0	0.00	8	34.11	34.20	-8	7,023	-0.11%
2022/05/27	5	34.18	3	34.50	33.50	2	6,976	0.03%
2022/05/26	1	33.85	3	34.15	33.95	-2	6,926	-0.03%
2022/05/25	5	34.55	10	34.07	33.85	-5	6,836	-0.07%
2022/05/24	0	0.00	5	34.15	34.00	-5	6,625	-0.08%
2022/05/23	3	34.12	4	34.09	33.75	-1	6,483	-0.02%
2022/05/20	0	0.00	15	33.65	33.30	-15	6,281	-0.24%
2022/05/19	15	32.35	20	32.68	32.45	-5	6,117	-0.08%
2022/05/18	10	32.38	5	32.90	32.80	5	6,131	0.08%
2022/05/16	0	0.00	1	31.50	31.95	-1	6,090	-0.02%
2022/05/12	0	0.00	10	32.20	31.15	-10	5,992	-0.17%
2022/05/11	15	32.97	0	0.00	32.90	15	5,844	0.26%
2022/05/10	1	32.00	16	33.29	33.60	-15	5,743	-0.26%
2022/05/09	10	32.93	13	33.11	32.55	-3	5,606	-0.05%
2022/05/05	8	32.74	14	32.61	32.50	-6	5,378	-0.11%
2022/05/03	8	33.09	2	33.85	32.85	6	5,266	0.11%
2022/04/29	12	33.12	2	33.15	33.20	10	5,153	0.19%
2022/04/28	8	32.98	12	33.15	33.20	-4	5,071	-0.08%
2022/04/27	2	33.03	4	33.38	33.25	-2	4,986	-0.04%
2022/04/26	11	34.34	7	34.67	34.20	4	4,794	0.08%
2022/04/25	4	33.96	8	34.44	34.20	-4	4,451	-0.09%
2022/04/22	9	33.96	16.2	34.43	34.70	-7.2	4,162	-0.17%
2022/04/21	1	33.60	0	0.00	32.80	1	3,836	0.03%
2022/04/20	4	33.84	3	33.98	33.80	1	3,651	0.03%
2022/04/19	2	33.90	3	34.00	34.00	-1	3,416	-0.03%
2022/04/18	17	33.53	7	33.57	33.50	10	3,197	0.31%
2022/04/15	12	33.17	11	33.00	33.75	1	2,960	0.03%
2022/04/14	2	32.45	16	32.23	32.30	-14	2,484	-0.56%
2022/04/13	0	0.00	5	30.80	30.85	-5	2,029	-0.25%
2022/04/12	4	30.40	11	30.35	30.70	-7	1,866	-0.38%
2022/04/11	1	29.95	52	30.16	29.80	-51	1,758	-2.90%
2022/04/06	0	0.00	3	29.25	29.35	-3	1,709	-0.18%
2022/03/24	0	29.85	0	0.00	29.70	0	1,762	0.00%
2022/03/22	0	0.00	1	29.65	29.55	-1	1,758	-0.06%
2022/03/11	1	29.45	0	0.00	29.40	1	1,804	0.06%
2022/03/10	0	0.00	1	29.70	29.75	-1	1,823	-0.05%
2022/03/08	3	29.28	0	0.00	28.75	3	1,808	0.17%
2022/03/07	0	0.00	50	29.70	29.55	-50	1,761	-2.84%
2022/03/03	5	30.00	0	0.00	29.95	5	1,782	0.28%
2022/02/25	1	29.50	1	29.65	29.55	0	1,820	0.00%
2022/02/23	1	29.90	0	0.00	29.90	1	1,868	0.05%
2022/02/22	7	29.68	7	30.03	29.95	0	1,908	0.00%
2022/02/21	10	30.10	0	0.00	30.05	10	1,957	0.51%
2022/02/17	100	29.93	0	0.00	29.95	100	2,144	4.66%
2022/02/10	0	0.00	4	29.74	29.65	-4	2,169	-0.18%
2022/02/08	0	0.00	1	29.55	29.70	-1	2,206	-0.05%
2022/02/07	1	29.40	0	0.00	29.55	1	2,223	0.04%
2022/01/24	1	29.30	1	29.35	29.35	0	2,248	0.00%
2022/01/14	1	29.75	0	0.00	29.80	1	2,257	0.04%
2022/01/11	5	29.98	0	0.00	29.95	5	2,228	0.22%
2022/01/10	1	30.50	0	0.00	30.40	1	2,201	0.05%
2022/01/07	8	30.40	0	0.00	29.95	8	2,108	0.38%
2022/01/05	0	0.00	11	29.60	29.55	-11	1,997	-0.55%
2022/01/04	0	0.00	3	29.35	29.50	-3	1,995	-0.15%
2021/12/30	0	0.00	1	29.40	29.35	-1	1,985	-0.05%
2021/12/29	1	29.35	10	29.60	29.60	-9	1,970	-0.46%
2021/12/27	0	0.00	10	29.60	29.70	-10	1,915	-0.52%
2021/12/10	0	0.00	13	29.42	29.55	-13	1,999	-0.65%
2021/12/08	7	29.80	0	0.00	29.65	7	2,041	0.34%
2021/12/07	4	29.94	1	30.30	29.95	3	2,038	0.15%
2021/12/06	6	29.70	0	0.00	29.75	6	2,040	0.29%
2021/12/03	1	29.35	0	0.00	29.35	1	2,068	0.05%
2021/12/02	10	29.05	0	0.00	29.05	10	2,084	0.48%
2021/12/01	0	0.00	11	29.25	29.20	-11	2,127	-0.52%
2021/11/30	11	29.00	11	29.60	29.00	0	2,148	0.00%
2021/11/29	10	29.20	0	0.00	29.20	10	2,151	0.46%
2021/11/26	10	29.85	10	29.95	29.80	0	2,116	0.00%
2021/11/25	10	30.80	0	0.00	30.40	10	2,090	0.48%
2021/11/24	0	0.00	11	30.55	30.55	-11	2,070	-0.53%
2021/11/23	6	30.30	3	30.05	30.20	3	2,019	0.15%
2021/11/22	0	0.00	3	30.28	30.40	-3	1,998	-0.15%
2021/11/19	11	29.95	0	0.00	30.25	11	1,969	0.56%
2021/11/18	1	30.15	14	30.26	30.35	-13	1,928	-0.67%
2021/11/17	1	29.95	0	0.00	30.00	1	1,854	0.05%
2021/11/16	6	29.90	22	30.03	29.80	-16	1,794	-0.89%
2021/11/15	0	0.00	1	28.90	29.00	-1	1,619	-0.06%
2021/11/10	1	29.25	0	0.00	28.95	1	1,709	0.06%
2021/11/09	20	29.35	0	0.00	29.35	20	1,728	1.16%
2021/11/08	1	29.15	1	29.35	29.15	0	1,715	0.00%
2021/11/04	1	29.00	0	0.00	28.80	1	1,755	0.06%
2021/11/03	3	28.65	3	28.67	28.65	0	1,774	0.00%
2021/11/02	2	28.83	2	28.78	28.75	0	1,772	0.00%
2021/10/28	0	0.00	1	28.30	28.35	-1	1,912	-0.05%
2021/10/27	1	28.30	0	0.00	28.25	1	2,126	0.05%
2021/10/26	0	0.00	4	28.20	28.10	-4	2,138	-0.19%
2021/10/22	1	28.05	2	28.43	27.95	-1	2,200	-0.05%
2021/10/21	1	28.10	0	0.00	28.15	1	2,230	0.04%
2021/10/19	0	0.00	3	28.50	28.45	-3	2,374	-0.13%
2021/10/13	0	0.00	1	28.00	28.10	-1	2,449	-0.04%
2021/10/01	1	28.35	0	0.00	28.15	1	2,552	0.04%
2021/09/30	0	0.00	1	28.60	28.60	-1	2,560	-0.04%
2021/09/28	1	28.00	1	28.20	28.20	0	2,560	0.00%
2021/09/27	1	28.15	1	28.50	28.10	0	2,578	0.00%
2021/09/24	1	28.20	0	0.00	28.20	1	2,599	0.04%
2021/09/23	0	0.00	1	28.45	28.35	-1	2,616	-0.04%
2021/09/22	2	27.98	7	28.05	28.25	-5	2,650	-0.19%
2021/09/16	0	0.00	2	28.20	28.25	-2	2,897	-0.07%
2021/09/15	5	28.10	0	0.00	28.10	5	2,938	0.17%
2021/09/14	3	27.55	0	0.00	27.95	3	3,017	0.10%
2021/09/10	2	27.45	0	0.00	27.55	2	3,380	0.06%
2021/09/09	2	27.33	0	0.00	27.30	2	3,434	0.06%
2021/09/08	3	27.50	0	0.00	27.40	3	3,401	0.09%
2021/09/06	1	28.55	0.1	28.15	28.10	1	3,378	0.03%
2021/08/30	0	0.00	4	29.00	29.00	-4	3,383	-0.12%
2021/08/19	0	0.00	4	28.95	28.95	-4	3,743	-0.11%
2021/08/18	2	29.38	0.1	29.00	29.45	2	3,722	0.05%
2021/08/16	6.1	29.95	1.1	30.60	29.45	5	3,687	0.14%
2021/08/13	10	30.35	6	30.35	30.20	4	3,583	0.11%
2021/08/11	5	30.00	0	0.00	29.95	5	3,535	0.14%
2021/08/05	2	29.53	2	29.80	29.70	0	3,543	0.00%
2021/08/04	14	29.95	0	0.00	29.85	14	3,632	0.39%
2021/08/03	1	30.35	3	30.52	30.50	-2	3,618	-0.06%
2021/08/02	5.1	30.62	23	30.65	30.90	-17.9	3,548	-0.50%
2021/07/30	10	29.95	10	29.85	29.80	0	3,339	0.00%
2021/07/28	0	0.00	1	29.90	29.80	-1	3,342	-0.03%
2021/07/27	21	30.00	0	0.00	30.00	21	3,385	0.62%
2021/07/26	4	29.75	11	29.96	29.85	-7	3,374	-0.21%
2021/07/23	25	29.52	37	29.64	29.55	-12	3,343	-0.36%
2021/07/22	1	29.00	0	0.00	29.00	1	3,339	0.03%
2021/07/20	0	0.00	9	28.92	28.80	-9	3,422	-0.26%
2021/07/16	0	0.00	1	29.10	29.10	-1	3,742	-0.03%
2021/07/15	1	28.60	0	0.00	28.65	1	3,764	0.03%
2021/07/07	5	28.85	0	0.00	28.85	5	4,283	0.12%
2021/07/02	0	0.00	30	28.85	28.90	-30	4,283	-0.70%
2021/07/01	4	29.11	2	29.20	29.00	2	4,276	0.05%
2021/06/30	1	29.15	7	29.39	29.15	-6	4,275	-0.14%
2021/06/29	5	29.15	2	29.05	29.10	3	4,272	0.07%
2021/06/28	114	29.91	15	30.35	29.65	99	4,246	2.33%	大買/
2021/06/25	5	29.60	8	29.68	29.50	-3	4,015	-0.07%
2021/06/24	6	29.69	3	29.70	29.75	3	4,006	0.07%
2021/06/23	6	29.70	0	0.00	29.70	6	3,958	0.15%
2021/06/22	41	30.21	11	30.17	29.85	30	3,860	0.78%
2021/06/21	0	0.00	7	29.41	29.55	-7	3,570	-0.20%
2021/06/18	1	29.35	0	0.00	29.20	1	3,472	0.03%
2021/06/15	3	28.55	0	0.00	28.60	3	3,456	0.09%
2021/06/11	3	28.75	2	28.90	28.75	1	3,427	0.03%
2021/06/08	0	0.00	5	29.05	29.00	-5	3,430	-0.15%
2021/06/07	20	29.00	0	0.00	29.00	20	3,438	0.58%
2021/06/04	10	30.24	9	29.41	29.30	1	3,439	0.03%
2021/06/03	12	29.84	1	29.95	29.90	11	3,338	0.33%
2021/06/01	30	27.75	0	0.00	27.85	30	3,156	0.95%
2021/05/17	0	0.00	3	25.83	25.60	-3	3,973	-0.08%
2021/05/14	1	26.65	0	0.00	26.60	1	3,929	0.03%
2021/05/13	0	0.00	1	25.60	26.35	-1	3,904	-0.03%
2021/05/12	0	0.00	2	26.50	26.50	-2	3,863	-0.05%
2021/05/11	0	0.00	10	28.40	28.00	-10	3,754	-0.27%
2021/05/10	2	28.65	0	0.00	28.70	2	3,714	0.05%
2021/05/07	0	0.00	6	28.65	28.60	-6	3,706	-0.16%
2021/05/06	10	28.65	0	0.00	28.40	10	3,709	0.27%
2021/05/05	0	0.00	2	28.60	28.40	-2	3,687	-0.05%
2021/05/04	0	0.00	5	29.15	28.50	-5	3,672	-0.14%
2021/05/03	5	29.75	0	0.00	29.55	5	3,600	0.14%
2021/04/29	12	30.15	1	30.20	30.05	11	3,610	0.30%
2021/04/28	2	30.00	5	29.90	30.00	-3	3,573	-0.08%
2021/04/27	60	30.60	6	30.49	30.30	54	3,541	1.52%
2021/04/26	4	30.54	13	30.77	30.75	-9	3,499	-0.26%
2021/04/23	104	30.72	0	0.00	30.70	104	3,442	3.02%	大買/鉅額交易
2021/04/22	20	31.45	8	30.98	30.50	12	3,378	0.36%
2021/04/21	50	30.30	12	30.15	30.30	38	3,153	1.20%
2021/04/20	105	30.48	8	30.51	30.45	97	3,118	3.11%	大買/
2021/04/19	8	31.21	3	31.14	31.10	5	3,048	0.16%
2021/04/16	0	0.00	5	29.73	29.75	-5	2,815	-0.18%
2021/04/15	11	29.51	0	0.00	29.55	11	2,786	0.39%
2021/04/14	4	29.28	0.1	29.30	29.20	3.9	2,739	0.14%
2021/04/08	3	28.93	0	0.00	29.00	3	2,760	0.11%
2021/04/07	1	29.05	0	0.00	29.05	1	2,756	0.04%
2021/04/06	0	0.00	1	28.85	28.95	-1	2,763	-0.04%
2021/04/01	1	28.75	3	28.75	28.80	-2	2,767	-0.07%
2021/03/30	2	29.00	0	0.00	29.05	2	2,743	0.07%
2021/03/25	1	29.25	0	0.00	29.20	1	2,842	0.04%
2021/03/22	1	28.90	0	0.00	29.00	1	2,929	0.03%
2021/03/19	2	29.00	0	0.00	29.05	2	2,901	0.07%
2021/03/17	0	0.00	3	29.30	29.30	-3	2,872	-0.10%
2021/03/16	3	29.52	0	0.00	29.30	3	2,877	0.10%
2021/03/10	0	0.00	1	29.60	29.35	-1	2,877	-0.03%
2021/03/08	2	29.90	3.2	30.05	29.95	-1.2	2,837	-0.04%
2021/03/05	3	29.80	0	0.00	29.75	3	2,814	0.11%
2021/03/03	5	29.83	0	0.00	29.70	5	2,756	0.18%
2021/03/02	11	30.09	17	30.28	29.70	-6	2,725	-0.22%
2021/02/26	5	30.08	9	30.01	30.30	-4	2,564	-0.16%
2021/02/25	10	29.19	17	29.36	29.55	-7	2,295	-0.30%
2021/02/23	1	28.60	5	28.57	28.60	-4	2,105	-0.19%
2021/02/22	1	28.25	0	0.00	28.25	1	2,129	0.05%
2021/02/01	0	0.00	1	27.15	27.10	-1	2,153	-0.05%
2021/01/29	1	27.20	0	0.00	27.15	1	2,150	0.05%
2021/01/25	1	27.95	0	0.00	27.95	1	2,114	0.05%
2021/01/22	1	28.30	0	0.00	28.20	1	2,125	0.05%
2021/01/21	0	0.00	20	27.38	27.55	-20	2,086	-0.96%
2021/01/20	1	27.50	0	0.00	27.25	1	2,085	0.05%
2021/01/18	2	27.53	5	27.55	27.60	-3	2,051	-0.15%
2021/01/14	0	0.00	6	28.05	28.05	-6	2,011	-0.30%
2021/01/13	9	28.13	4	28.24	28.20	5	1,986	0.25%
2021/01/11	0	0.00	3	28.70	28.70	-3	1,924	-0.16%
2021/01/06	3	28.97	0	0.00	28.85	3	1,869	0.16%
2021/01/05	1	29.20	5	29.45	29.15	-4	1,829	-0.22%
2021/01/04	6	29.58	9	29.65	29.45	-3	1,815	-0.17%
2020/12/31	0	0.00	5	28.90	29.00	-5	1,728	-0.29%
2020/12/30	1	28.85	1	29.05	29.05	0	1,713	0.00%
2020/12/29	0	0.00	6	29.16	29.05	-6	1,703	-0.35%
2020/12/28	10	29.05	1	28.85	28.95	9	1,684	0.53%
2020/12/25	0	0.00	4	28.58	28.60	-4	1,654	-0.24%
2020/12/24	1	28.55	1	28.55	28.60	0	1,651	0.00%
2020/12/23	1	28.40	1	28.70	28.70	0	1,647	0.00%
2020/12/22	1	29.00	0	0.00	28.40	1	1,671	0.06%
2020/12/21	5	29.55	1	29.55	29.45	4	1,672	0.24%
2020/12/18	1	28.50	1	29.20	29.10	0	1,601	0.00%
2020/12/17	1	28.70	0	0.00	28.60	1	1,561	0.06%
2020/12/16	0	0.00	31	28.99	28.85	-31	1,580	-1.96%
2020/12/15	1	28.35	0	0.00	28.20	1	1,545	0.06%
2020/12/14	2	28.23	0	0.00	28.30	2	1,557	0.13%
2020/12/11	1	28.25	0	0.00	28.05	1	1,567	0.06%
2020/12/10	1	28.40	0	0.00	28.25	1	1,562	0.06%
2020/12/09	1	28.45	10	28.40	28.60	-9	1,578	-0.57%
2020/12/04	0	0.00	8	29.12	29.10	-8	1,630	-0.49%
2020/12/02	1	28.40	2	28.33	28.45	-1	1,667	-0.06%
2020/11/30	0	0.00	1	28.75	28.70	-1	1,792	-0.06%
2020/11/27	2	28.75	10	28.95	28.95	-8	1,888	-0.42%
2020/11/26	1	28.70	0	0.00	28.70	1	2,209	0.05%
2020/11/25	1	29.10	0	0.00	29.00	1	2,846	0.04%
2020/11/23	6	28.76	1	28.80	28.80	5	2,901	0.17%
2020/11/19	10	28.95	1	28.90	29.00	9	2,900	0.31%
2020/11/18	0	0.00	1	28.75	28.60	-1	2,895	-0.03%
2020/11/13	1	28.25	0	0.00	28.50	1	3,042	0.03%
2020/11/12	2	28.38	2	28.45	28.60	0	3,061	0.00%
2020/11/11	10	28.55	0	0.00	28.55	10	3,143	0.32%
2020/11/10	1	28.00	1	28.45	28.30	0	3,128	0.00%
2020/11/03	1	27.80	0	0.00	27.90	1	3,197	0.03%
2020/10/30	2	27.50	0	0.00	27.40	2	3,214	0.06%
2020/10/29	0	0.00	1.2	27.22	27.30	-1.2	3,212	-0.04%
2020/10/28	0	0.00	5	27.80	27.65	-5	3,227	-0.15%
2020/10/20	1	28.00	0	0.00	28.00	1	3,305	0.03%
2020/10/19	1	27.90	0	0.00	28.15	1	3,311	0.03%
2020/10/13	3	28.17	0	0.00	28.20	3	3,337	0.09%
2020/09/28	1	28.20	0	0.00	28.40	1	3,633	0.03%
2020/09/25	2	28.20	0	0.00	28.00	2	3,669	0.05%
2020/09/24	3	28.30	0	0.00	28.05	3	3,668	0.08%
2020/09/15	1	29.60	3	29.55	29.55	-2	3,759	-0.05%
2020/09/14	2	29.33	0	0.00	29.40	2	3,766	0.05%
2020/09/09	1	29.95	0	0.00	30.00	1	3,708	0.03%
2020/09/08	5	30.20	0	0.00	30.25	5	3,685	0.14%
2020/09/07	3	30.57	0	0.00	30.40	3	3,680	0.08%
2020/09/04	3	30.27	0	0.00	30.25	3	3,677	0.08%
2020/09/03	0	0.00	2	31.08	30.65	-2	3,632	-0.06%
2020/09/02	1	30.65	3	30.72	30.85	-2	3,597	-0.06%
2020/09/01	7	31.44	7	31.35	31.20	0	3,539	0.00%
2020/08/31	6	31.83	12.5	31.17	32.00	-6.5	3,278	-0.20%
2020/08/28	6	28.93	5.1	28.90	29.10	0.9	2,640	0.04%
2020/08/27	5	28.45	5	28.85	28.70	0	2,584	0.00%
2020/08/26	1	28.65	0	0.00	28.70	1	2,581	0.04%
2020/08/24	0	0.00	1	28.80	28.55	-1	2,583	-0.04%
2020/08/20	5	27.76	0	0.00	27.75	5	2,621	0.19%
2020/08/19	3	28.87	0	0.00	28.85	3	2,558	0.12%
2020/08/17	0	0.00	1	28.20	28.40	-1	2,503	-0.04%
2020/08/11	1	27.30	0	0.00	27.30	1	2,533	0.04%
2020/08/07	3	26.93	0	0.00	26.70	3	2,500	0.12%
2020/08/05	3	27.20	0	0.00	26.95	3	2,485	0.12%
2020/08/04	0	0.00	2	27.20	27.20	-2	2,519	-0.08%
2020/08/03	1	27.05	0	0.00	27.60	1	2,528	0.04%
2020/07/30	1	26.75	0	0.00	26.75	1	2,535	0.04%
2020/07/27	3.5	26.99	0	0.00	26.95	3.5	2,591	0.14%
2020/07/24	30	28.00	0	0.00	27.65	30	2,582	1.16%
2020/07/17	0	0.00	2	28.30	28.00	-2	2,608	-0.08%
2020/07/16	2	28.20	0	0.00	28.20	2	2,620	0.08%
2020/07/13	3	27.90	2	27.95	27.80	1	2,631	0.04%
2020/07/10	1	28.00	0	0.00	27.80	1	2,631	0.04%
2020/07/09	1	28.75	0	0.00	28.65	1	2,602	0.04%
2020/07/08	1	29.65	0	0.00	29.75	1	2,560	0.04%
2020/07/07	0	0.00	3	29.70	29.65	-3	2,497	-0.12%
2020/06/24	0	0.00	5	30.05	29.95	-5	2,482	-0.20%
2020/06/23	4	30.43	0	0.00	30.35	4	2,480	0.16%
2020/06/22	2	30.00	1	30.00	29.75	1	2,427	0.04%
2020/06/19	1	29.65	0	0.00	29.55	1	2,429	0.04%
2020/06/12	1	29.05	0	0.00	29.10	1	2,646	0.04%
2020/06/11	1	29.25	0	0.00	29.25	1	2,687	0.04%
2020/06/09	1	29.95	0	0.00	29.80	1	2,762	0.04%
2020/06/05	1	29.85	1	30.05	30.20	0	2,759	0.00%
2020/06/04	2	29.65	0	0.00	29.55	2	2,757	0.07%
2020/05/29	0	0.00	1	29.25	29.30	-1	2,836	-0.04%
2020/05/27	0	0.00	1	28.90	29.00	-1	2,813	-0.04%
2020/05/22	2	28.80	0	0.00	28.55	2	2,906	0.07%
2020/05/21	0	0.00	1	29.15	29.05	-1	2,963	-0.03%
2020/05/20	1	28.10	0	0.00	28.05	1	2,890	0.03%
2020/05/18	1	27.45	0	0.00	27.75	1	2,885	0.03%
2020/05/15	1	27.40	0	0.00	27.40	1	2,887	0.03%
2020/05/05	1	28.50	0	0.00	28.70	1	2,967	0.03%
2020/04/30	1	28.55	0	0.00	28.70	1	3,020	0.03%
2020/04/27	0	0.00	1	27.50	27.65	-1	3,276	-0.03%
2020/04/22	0	0.00	10	26.80	26.90	-10	3,396	-0.29%
2020/04/15	0	0.00	1	28.40	28.40	-1	4,255	-0.02%
2020/04/14	10	27.90	5	27.75	28.10	5	4,358	0.11%
2020/04/13	0	0.00	5	27.60	27.65	-5	4,434	-0.11%
2020/04/08	11	27.70	1	27.00	27.80	10	5,048	0.20%
2020/04/01	1	26.60	0	0.00	26.65	1	5,870	0.02%
2020/03/26	1	26.70	0	0.00	26.55	1	6,567	0.02%
2020/03/20	5	26.95	6	27.54	26.95	-1	6,707	-0.01%
2020/03/19	0	0.00	21	25.99	26.50	-21	6,654	-0.32%
2020/03/18	1	26.60	2	26.80	26.80	-1	6,527	-0.02%
2020/03/17	0	0.00	5	26.55	26.95	-5	6,497	-0.08%
2020/03/13	1	27.20	1	27.30	27.65	0	6,381	0.00%
2020/03/12	1	28.85	2	28.85	28.80	-1	6,274	-0.02%
2020/03/10	9	29.39	0	0.00	29.45	9	6,207	0.14%
2020/03/09	11	30.10	0	0.00	29.70	11	6,162	0.18%
2020/03/05	1	31.15	0	0.00	31.15	1	6,069	0.02%
2020/03/02	3	31.05	0	0.00	31.00	3	6,044	0.05%
2020/02/27	0	0.00	4	31.50	31.35	-4	5,990	-0.07%
2020/02/25	2	31.45	0	0.00	31.55	2	5,905	0.03%
2020/02/24	0	0.00	3	32.00	31.85	-3	5,835	-0.05%
2020/02/20	1	32.70	0	0.00	32.75	1	5,715	0.02%
2020/02/12	1	32.95	0	0.00	32.85	1	5,596	0.02%
2020/02/11	1	32.90	0	0.00	32.95	1	5,543	0.02%
2020/02/10	10	32.50	3	32.55	32.65	7	5,518	0.13%
2020/02/07	1	33.00	0	0.00	33.00	1	5,487	0.02%
2020/02/03	10	32.88	7	32.50	33.05	3	5,279	0.06%
2020/01/30	1	33.20	1	33.30	33.30	0	5,112	0.00%
2020/01/20	2	34.95	0	0.00	34.95	2	4,941	0.04%
2020/01/15	1	34.55	15	34.71	34.60	-14	4,798	-0.29%
2020/01/14	3	34.50	3	34.68	34.45	0	4,731	0.00%
2020/01/13	9	35.44	66.2	36.06	34.75	-57.2	4,620	-1.24%
2020/01/10	12	34.85	0	0.00	34.75	12	4,117	0.29%
2020/01/09	1	34.40	17	34.33	34.30	-16	3,935	-0.41%
2020/01/08	2	34.40	0	0.00	34.30	2	3,847	0.05%
2020/01/07	9	34.50	5	34.85	34.75	4	3,711	0.11%
2020/01/06	1	34.95	0	0.00	35.00	1	3,631	0.03%
2020/01/03	17	35.12	5	35.05	35.05	12	3,437	0.35%
2020/01/02	35	35.67	11	35.52	35.85	24	3,225	0.74%
2019/12/31	23	35.38	44	34.97	35.90	-21	2,963	-0.71%
2019/12/30	16	33.52	15.1	33.54	33.50	0.9	2,327	0.04%
2019/12/27	10	32.63	1	32.95	32.50	9	2,156	0.42%
2019/12/26	1	33.20	5	33.30	32.85	-4	2,051	-0.19%
2019/12/25	22	32.91	11	32.90	32.90	11	1,984	0.55%
2019/12/24	1	32.85	6	33.03	32.95	-5	1,895	-0.26%
2019/12/23	33	33.23	9	33.39	33.10	24	1,654	1.45%
2019/12/18	1	32.10	0	0.00	32.10	1	1,240	0.08%
2019/12/17	1	31.45	0	0.00	31.60	1	1,091	0.09%
2019/12/12	5	31.15	0	0.00	31.15	5	1,042	0.48%
2019/12/11	0	0.00	10	31.10	31.15	-10	1,060	-0.94%
2019/12/10	3	31.30	2	31.25	31.25	1	1,053	0.09%
2019/12/02	0	31.65	0	0.00	31.60	0	976	0.00%
2019/11/29	5	31.75	1	31.90	31.80	4	953	0.42%
2019/11/27	0	0.00	1	31.90	31.80	-1	988	-0.10%
2019/10/29	1	31.75	0	0.00	31.70	1	1,141	0.09%
2019/10/23	1	31.50	1	31.55	31.55	0	1,186	0.00%
2019/10/15	1	31.65	0	0.00	31.80	1	1,172	0.09%
2019/10/04	10	32.20	0	0.00	32.20	10	1,212	0.82%
2019/09/26	0	0.00	3	32.85	32.70	-3	1,471	-0.20%
2019/09/25	1	32.40	0	0.00	32.65	1	1,560	0.06%
2019/09/18	0	0.00	1	32.05	32.00	-1	1,714	-0.06%
2019/09/16	5	31.65	0	0.00	31.50	5	1,757	0.28%
2019/09/11	2	31.90	0	0.00	31.75	2	1,782	0.11%
2019/09/02	0	0.00	5	32.10	32.20	-5	1,906	-0.26%
2019/08/26	0	0.00	10	32.30	32.30	-10	1,999	-0.50%
2019/08/19	0	0.00	2	32.38	32.65	-2	2,036	-0.10%
2019/08/16	0	0.00	2	32.20	31.90	-2	2,011	-0.10%
2019/08/02	2	31.80	0	0.00	31.75	2	1,987	0.10%
2019/07/31	2	32.00	0	0.00	31.95	2	1,996	0.10%
2019/07/30	0	0.00	1	32.25	32.10	-1	1,996	-0.05%
2019/07/29	0	0.00	3	32.15	32.10	-3	2,000	-0.15%
2019/07/26	1	31.90	0	0.00	32.00	1	1,976	0.05%
2019/07/24	0	0.00	2	32.30	32.30	-2	1,944	-0.10%
2019/07/23	1	32.65	0	0.00	32.30	1	1,932	0.05%
2019/07/22	1	32.70	0	0.00	32.65	1	1,927	0.05%
2019/07/19	0	0.00	1	32.90	32.85	-1	1,933	-0.05%
2019/07/16	5	32.80	0	0.00	32.75	5	1,947	0.26%
2019/07/11	5	32.95	0	0.00	33.00	5	1,964	0.25%
2019/07/08	0	0.00	2	34.30	34.40	-2	1,968	-0.10%
2019/07/03	10	33.75	0	0.00	33.90	10	1,872	0.53%
2019/07/02	1	34.15	0	0.00	33.60	1	1,844	0.05%
2019/06/26	0	0.00	1	33.50	33.80	-1	1,668	-0.06%
2019/06/24	1	33.40	1	33.40	33.40	0	1,592	0.00%
2019/06/19	1	32.85	0	0.00	33.05	1	1,571	0.06%
2019/06/18	2	32.95	0	0.00	32.90	2	1,567	0.13%
2019/06/14	2	32.60	0	0.00	32.60	2	1,616	0.12%
2019/06/04	0	0.00	70	32.61	32.70	-70	1,764	-3.97%
2019/06/03	0	0.00	230	32.50	32.65	-230	1,787	-12.87%	大賣/鉅額交易
2019/05/31	0	0.00	1	32.55	32.45	-1	1,813	-0.06%
2019/05/28	1	31.75	2	31.90	31.75	-1	1,740	-0.06%
2019/05/27	200	31.80	0	0.00	31.80	200	1,753	11.41%	大買/鉅額交易
2019/05/22	100	31.65	0	0.00	31.75	100	1,751	5.71%
2019/04/19	0	0.00	0	31.60	31.60	0	2,324	0.00%
2019/04/15	10	31.50	0	0.00	31.45	10	2,273	0.44%
2019/03/29	0	0.00	5	32.60	32.50	-5	2,165	-0.23%
2019/03/15	5	32.05	0	0.00	32.20	5	2,039	0.25%
2019/03/14	1	31.70	0	0.00	31.75	1	2,005	0.05%
2019/03/13	0	0.00	1	32.90	32.10	-1	1,948	-0.05%
2019/03/11	3	33.75	0	0.00	33.75	3	1,817	0.17%
2019/03/06	1	33.50	0	0.00	33.60	1	1,800	0.06%
2019/03/04	0	0.00	10	33.30	33.50	-10	1,759	-0.57%
2019/02/26	1	34.20	0	0.00	33.70	1	1,745	0.06%
2019/02/25	0	0.00	2	34.00	34.00	-2	1,750	-0.11%
2019/02/20	0	0.00	1	33.65	33.65	-1	1,787	-0.06%
2019/02/19	0	0.00	1	34.30	33.85	-1	1,818	-0.05%
2019/02/14	1	33.50	2	33.43	33.50	-1	1,759	-0.06%
2019/02/12	4	34.54	0	0.00	34.40	4	1,704	0.23%
2019/02/11	0	0.00	1	34.45	34.55	-1	1,676	-0.06%
2019/01/29	3	33.95	4	34.75	33.65	-1	1,583	-0.06%
2019/01/28	2	33.33	1	33.80	34.05	1	1,485	0.07%
2019/01/25	0	0.00	7	33.49	33.25	-7	1,391	-0.50%
2019/01/24	5	33.29	3	33.52	33.20	2	1,340	0.15%
2019/01/23	0	0.00	2	32.70	32.90	-2	1,231	-0.16%
2018/12/27	0	0.00	2	30.55	30.45	-2	1,267	-0.16%
2018/12/18	2	30.10	0	0.00	30.15	2	1,357	0.15%
2018/12/14	0.2	29.90	0	0.00	29.70	0.2	1,349	0.01%
2018/11/29	0.9	30.70	0	0.00	30.70	0.9	1,336	0.06%
2018/11/23	1	30.10	0	0.00	29.35	1	1,267	0.08%
2018/11/21	1	29.00	1	29.70	29.50	0	1,230	0.00%
2018/11/19	1	29.70	0	0.00	29.85	1	1,202	0.08%
2018/11/16	1	29.05	1	28.95	29.70	0	1,163	0.00%
2018/11/15	1	28.30	0	0.00	28.20	1	1,103	0.09%
2018/10/26	0	0.00	2	28.30	28.30	-2	1,126	-0.18%
2018/10/17	2	28.98	0	0.00	29.25	2	1,078	0.19%
2018/10/16	7	29.80	0	0.00	29.25	7	1,075	0.65%
2018/10/12	0	0.00	2	29.10	30.20	-2	1,064	-0.19%
2018/10/11	5	29.38	3	29.03	29.20	2	1,064	0.19%
2018/10/09	1	30.85	0	0.00	30.90	1	1,029	0.10%
2018/10/08	1	30.80	0	0.00	30.95	1	1,033	0.10%
2018/10/03	2	32.45	0	0.00	31.90	2	965	0.21%
2018/09/13	1	29.65	0	0.00	30.35	1	901	0.11%
2018/09/06	1	30.20	0	0.00	30.25	1	947	0.11%
2018/08/15	0	0.00	1	30.05	30.05	-1	1,192	-0.08%
2018/08/14	1	30.00	0	0.00	30.05	1	1,188	0.08%
2018/07/26	0	0.00	1	30.30	30.30	-1	1,277	-0.08%
2018/07/25	1	30.10	1	30.05	30.05	0	1,278	0.00%
2018/07/24	1	30.90	0	0.00	30.90	1	1,269	0.08%
2018/07/18	0.4	31.35	0	0.00	31.30	0.4	1,337	0.03%
2018/07/16	1	30.75	0	0.00	30.65	1	1,362	0.07%
2018/06/27	1	30.70	0	0.00	30.60	1	1,393	0.07%
2018/06/22	1	31.05	0	0.00	31.05	1	1,333	0.07%
2018/06/15	1	32.05	0	0.00	32.40	1	1,265	0.08%
2018/06/13	0	0.00	3	32.40	32.45	-3	1,220	-0.25%
2018/06/08	1	32.80	0	0.00	32.80	1	1,164	0.09%
2018/05/30	2	33.40	0	0.00	33.30	2	1,003	0.20%
2018/05/23	0	0.00	1	33.90	33.90	-1	996	-0.10%
2018/05/18	1	33.55	0	0.00	33.50	1	999	0.10%
2018/05/16	0	0.00	3	33.75	33.75	-3	1,025	-0.29%
2018/05/11	5	33.90	0	0.00	33.85	5	1,081	0.46%
2018/05/09	0	0.00	2	33.90	33.95	-2	1,070	-0.19%
2018/05/08	2	34.05	0	0.00	33.95	2	1,074	0.19%
2018/05/04	2	33.93	0	0.00	34.00	2	1,077	0.19%
2018/04/25	2	35.58	2	35.85	35.70	0	1,029	0.00%
2018/04/23	9	34.87	0	0.00	35.05	9	1,001	0.90%
2018/02/06	2	33.95	4	33.45	34.15	-2	2,431	-0.08%
2018/01/31	0	0.00	1	35.15	35.20	-1	2,545	-0.04%
2018/01/30	0	0.00	1	35.40	35.35	-1	2,546	-0.04%
2018/01/18	1	36.30	0	0.00	36.20	1	2,818	0.04%
2018/01/16	0	0.00	3	35.75	35.90	-3	2,797	-0.11%
2018/01/11	3	36.50	0	0.00	36.60	3	2,720	0.11%
2018/01/10	0	0.00	5	37.05	36.95	-5	2,718	-0.18%
2018/01/04	5	36.60	0	0.00	36.60	5	2,688	0.19%
2018/01/03	0	0.00	2	37.40	37.30	-2	2,666	-0.08%