漢翔 (2634)-凱基-竹科券商分點個股進出

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
57.3
漲跌
▲0.2
漲幅
+0.35%
成交量
17,015張
產業
上市航運類股
688人加入追蹤

立即追蹤
本地時間:14:30

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

漢翔 (2634)籌碼相關－凱基-竹科券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-竹科券商分點個股進出
凱基-竹科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
2024/04/25	7	57.63	4	57.48	57.30	3	14,138	0.02%
2024/04/24	25.1	57.68	40	57.61	57.10	-14.9	13,958	-0.11%
2024/04/23	12	56.88	53	57.63	57.80	-41	13,656	-0.30%
2024/04/22	46	56.94	31	57.06	56.10	15	13,472	0.11%
2024/04/19	122.3	58.52	129.1	58.17	57.60	-6.8	13,470	-0.05%	大買/大賣/
2024/04/18	7	58.24	49.3	57.66	58.70	-42.3	12,973	-0.33%
2024/04/17	18	56.01	7.2	56.04	55.80	10.8	12,495	0.09%
2024/04/16	73.1	57.41	60	55.59	55.40	13.1	12,617	0.10%
2024/04/15	81.4	58.46	76.1	59.00	58.00	5.3	12,092	0.04%
2024/04/12	14	56.74	14.1	56.83	56.80	-0.1	11,131	0.00%
2024/04/11	18.2	56.16	16.3	56.38	55.80	1.9	11,010	0.02%
2024/04/10	30.1	57.94	22.2	58.05	56.80	7.9	10,635	0.07%
2024/04/09	26.1	56.14	61.1	56.22	57.50	-35.1	9,678	-0.36%
2024/04/08	4.1	52.95	43	53.00	53.00	-38.9	8,809	-0.44%
2024/04/03	7.1	53.78	7.4	53.89	53.70	-0.3	8,809	0.00%
2024/04/02	7	54.29	4	54.28	54.30	3	8,725	0.03%
2024/04/01	9	54.09	23.6	53.78	54.40	-14.6	8,554	-0.17%
2024/03/29	7	52.23	11	52.42	52.60	-4	8,247	-0.05%
2024/03/28	26	53.91	24	53.98	52.60	2	8,231	0.02%
2024/03/27	71.7	52.28	45.7	52.65	53.20	26	7,646	0.34%
2024/03/26	7.6	50.45	9	49.74	49.65	-1.4	7,194	-0.02%
2024/03/25	4.5	50.05	7	50.59	50.40	-2.5	7,200	-0.03%
2024/03/22	14	49.44	20	49.82	50.30	-6	7,172	-0.08%
2024/03/21	2.1	48.16	0	0.00	48.70	2.1	6,957	0.03%
2024/03/20	3.1	48.14	22	48.13	47.95	-18.9	6,979	-0.27%
2024/03/18	1	47.46	0	0.00	48.40	1	7,276	0.01%
2024/03/15	7	47.93	3	47.95	47.55	4	7,377	0.05%
2024/03/14	3	47.13	1	47.15	47.15	2	7,313	0.03%
2024/03/13	2.1	47.54	1	47.65	47.55	1.1	7,365	0.02%
2024/03/12	3	47.80	0	0.00	48.15	3	7,418	0.04%
2024/03/11	2.1	47.52	3	47.55	47.55	-0.9	7,409	-0.01%
2024/03/08	7.2	47.30	11	47.31	47.10	-3.8	7,416	-0.05%
2024/03/07	7.5	48.40	5	48.45	48.30	2.5	7,380	0.03%
2024/03/06	1.1	49.12	1	49.20	48.90	0.1	7,391	0.00%
2024/03/05	9	49.53	0.1	49.60	49.45	9	7,401	0.12%
2024/03/04	7	49.94	0	0.00	49.80	7	7,410	0.09%
2024/03/01	0	49.65	0	0.00	49.60	0	7,433	0.00%
2024/02/29	0	0.00	2	49.65	49.65	-2	7,682	-0.03%
2024/02/27	17.1	49.61	18	48.96	48.90	-0.9	8,222	-0.01%
2024/02/26	16	49.45	21.1	49.64	49.75	-5.1	8,200	-0.06%
2024/02/23	9.1	48.65	3	48.80	48.40	6.1	8,159	0.08%
2024/02/22	4	49.15	1	49.20	49.25	3	8,163	0.04%
2024/02/21	0.1	49.20	0	0.00	49.10	0.1	8,207	0.00%
2024/02/20	0.1	49.21	1.1	49.15	49.05	-0.9	8,243	-0.01%
2024/02/19	1.3	49.51	0	0.00	49.45	1.3	8,342	0.02%
2024/02/16	1.1	49.30	0	0.00	49.30	1.1	8,393	0.01%
2024/02/15	9.3	48.78	9	49.22	49.20	0.3	8,522	0.00%
2024/02/05	1	48.15	3	48.25	48.10	-2	8,533	-0.02%
2024/02/02	17.1	48.29	1	48.85	48.25	16.1	8,539	0.19%
2024/02/01	7.1	48.83	4	48.75	48.85	3.1	8,508	0.04%
2024/01/31	7.1	49.11	0	0.00	49.20	7.1	8,619	0.08%
2024/01/30	1	49.90	0	0.00	49.80	1	8,825	0.01%
2024/01/29	2.1	50.11	0	0.00	50.20	2.1	8,876	0.02%
2024/01/26	1.1	49.96	17	50.00	49.90	-15.9	9,023	-0.18%
2024/01/25	0.1	50.30	11	50.24	50.10	-10.9	9,076	-0.12%
2024/01/24	2.1	50.51	0	0.00	50.50	2.1	9,094	0.02%
2024/01/23	2.1	50.30	8	50.30	50.20	-5.9	9,120	-0.06%
2024/01/22	3.1	49.95	0	0.00	49.90	3.1	9,131	0.03%
2024/01/19	18.1	50.00	6	50.02	49.95	12.1	9,129	0.13%
2024/01/18	4.2	49.91	4	50.18	49.80	0.2	9,208	0.00%
2024/01/17	9.2	50.77	2	50.80	50.20	7.2	9,224	0.08%
2024/01/16	0.3	51.47	10	51.32	51.30	-9.7	9,252	-0.10%
2024/01/15	27.2	53.41	3	54.47	52.10	24.2	9,218	0.26%
2024/01/12	11	52.72	22	53.01	53.00	-11	8,866	-0.12%
2024/01/11	1	50.60	5	51.50	52.00	-4	8,723	-0.05%
2024/01/10	15	52.21	7	52.00	51.60	8	8,783	0.09%
2024/01/09	27.2	52.17	7	52.37	51.50	20.2	8,630	0.23%
2024/01/08	8	54.35	4	54.48	53.70	4	8,428	0.05%
2024/01/05	4	53.33	1.1	53.85	54.20	2.9	8,203	0.04%
2024/01/04	1	52.80	1	53.00	52.70	0	8,070	0.00%
2024/01/03	1.1	52.91	2	52.95	52.70	-0.9	8,366	-0.01%
2024/01/02	1	53.40	1.1	53.61	53.60	-0.1	8,328	0.00%
2023/12/29	1.1	53.59	13	53.68	53.60	-11.9	8,357	-0.14%
2023/12/28	1.1	53.19	11	53.10	53.10	-9.9	8,331	-0.12%
2023/12/27	20	52.89	1	52.80	52.80	19	8,352	0.23%
2023/12/26	2.1	53.10	0	0.00	53.00	2.1	8,419	0.02%
2023/12/25	18.1	53.23	3	53.30	53.30	15.1	8,402	0.18%
2023/12/22	1	52.70	4	52.30	52.30	-3	8,360	-0.04%
2023/12/21	6.1	52.98	3.1	52.56	52.10	3	8,547	0.03%
2023/12/20	0	0.00	6	52.30	52.70	-6	8,441	-0.07%
2023/12/19	1.5	51.86	1	52.20	52.00	0.5	8,505	0.01%
2023/12/18	10.1	52.83	6	52.68	52.80	4.1	8,579	0.05%
2023/12/15	2	52.70	1	52.70	52.50	1	8,674	0.01%
2023/12/14	1.1	52.29	2	52.25	52.00	-0.9	8,797	-0.01%
2023/12/13	11.6	53.46	5	53.06	51.90	6.6	8,952	0.07%
2023/12/12	2	53.00	6	52.70	52.70	-4	8,927	-0.04%
2023/12/11	2	51.55	1	51.50	51.50	1	9,025	0.01%
2023/12/08	3	51.67	1.3	52.08	51.50	1.7	9,174	0.02%
2023/12/07	4	52.83	2	52.90	52.20	2	9,367	0.02%
2023/12/06	11.1	52.20	4	52.50	52.00	7.1	10,039	0.07%
2023/12/05	3.1	52.79	3	52.43	52.40	0.1	10,377	0.00%
2023/12/04	7.1	53.05	8	53.14	53.10	-0.9	10,439	-0.01%
2023/12/01	6.1	52.31	9	52.03	52.30	-2.9	10,463	-0.03%
2023/11/30	2	51.60	0	0.00	51.80	2	10,729	0.02%
2023/11/29	0.1	52.08	1	52.20	51.90	-0.9	11,055	-0.01%
2023/11/28	6.2	52.03	10	52.11	52.30	-3.8	11,478	-0.03%
2023/11/27	16.1	52.75	8	51.96	51.60	8.1	11,941	0.07%
2023/11/24	7.1	52.68	19	52.63	52.60	-11.9	11,969	-0.10%
2023/11/22	2	51.00	3	51.20	50.70	-1	13,177	-0.01%
2023/11/21	5.1	50.85	4.1	50.66	50.60	1	14,097	0.01%
2023/11/20	4.8	51.09	7	51.10	51.20	-2.2	15,292	-0.01%
2023/11/17	2	50.50	21	50.24	50.40	-19	16,846	-0.11%
2023/11/16	9	50.21	2	50.30	50.40	7	16,958	0.04%
2023/11/15	21	49.57	0	0.00	49.25	21	16,884	0.12%
2023/11/14	2	50.30	5	50.45	49.25	-3	16,885	-0.02%
2023/11/13	2.2	49.35	1	49.40	49.15	1.2	16,852	0.01%
2023/11/10	4.1	48.91	0	0.00	48.55	4.1	16,862	0.02%
2023/11/09	6	49.69	0	0.00	49.10	6	16,918	0.04%
2023/11/08	5.1	49.71	6	50.28	49.50	-0.9	17,049	-0.01%
2023/11/07	16.1	50.07	3	50.63	49.35	13.1	17,126	0.08%
2023/11/06	4.1	51.92	4	51.88	51.60	0.1	17,057	0.00%
2023/11/03	4.1	51.65	11.1	51.55	51.80	-7	17,234	-0.04%
2023/11/01	6	48.70	0	0.00	48.70	6	17,693	0.03%
2023/10/31	3.1	49.77	4.1	49.48	48.55	-1	17,832	-0.01%
2023/10/27	0.1	50.10	4	50.00	50.10	-3.9	18,128	-0.02%
2023/10/26	7	50.99	3	50.13	50.00	4	18,398	0.02%
2023/10/25	2	50.50	0	0.00	50.50	2	18,384	0.01%
2023/10/24	3	49.43	2	49.75	50.10	1	18,391	0.01%
2023/10/23	0	0.00	1	48.45	48.40	-1	18,373	-0.01%
2023/10/20	2.2	48.50	8	48.64	48.45	-5.8	18,464	-0.03%
2023/10/18	18.1	50.25	8.4	50.34	49.30	9.7	18,654	0.05%
2023/10/17	30.1	51.84	7.6	51.81	51.60	22.5	18,695	0.12%
2023/10/16	8.3	53.80	0.6	53.90	53.70	7.7	18,661	0.04%
2023/10/13	8.3	54.22	5	54.20	54.70	3.3	18,861	0.02%
2023/10/12	8	54.24	5	54.18	54.30	3	19,063	0.02%
2023/10/11	10	54.98	5	56.06	53.90	5	19,196	0.03%
2023/10/06	7	53.34	8	53.80	53.80	-1	19,075	-0.01%
2023/10/05	2.7	53.67	4	53.73	53.60	-1.3	19,149	-0.01%
2023/10/04	8.2	53.34	0	0.00	53.30	8.2	19,196	0.04%
2023/10/03	6	54.65	0	0.00	54.20	6	19,333	0.03%
2023/10/02	10	55.45	2	55.45	55.00	8	19,460	0.04%
2023/09/28	15.3	54.64	2	54.65	54.90	13.3	19,648	0.07%
2023/09/27	1.3	54.09	3	54.40	54.40	-1.7	20,053	-0.01%
2023/09/26	7.2	55.04	3	54.73	54.60	4.2	20,131	0.02%
2023/09/25	6.2	56.80	4	56.75	56.70	2.2	20,174	0.01%
2023/09/22	7	55.83	2	55.70	55.70	5	20,194	0.02%
2023/09/21	2	55.05	2.2	55.13	55.50	-0.2	20,340	0.00%
2023/09/20	4	56.00	1	55.90	56.00	3	20,661	0.01%
2023/09/19	26.2	56.78	26	56.92	56.20	0.2	20,917	0.00%
2023/09/18	15.1	59.01	23	58.11	57.60	-7.9	21,299	-0.04%
2023/09/15	27	58.44	16	58.40	58.00	11	22,514	0.05%
2023/09/14	38.5	59.68	39	59.66	59.20	-0.5	24,361	0.00%
2023/09/13	17	59.95	20	60.08	59.90	-3	25,282	-0.01%
2023/09/12	21.3	60.80	18	60.80	60.50	3.3	25,608	0.01%
2023/09/11	43.5	62.32	37.2	61.89	60.80	6.3	25,750	0.02%
2023/09/08	16.2	60.58	7	61.73	61.90	9.2	25,155	0.04%
2023/09/07	3	60.53	1	60.40	60.40	2	24,936	0.01%
2023/09/06	7	59.67	3	60.47	60.30	4	25,092	0.02%
2023/09/05	41	60.62	15.6	60.03	59.50	25.4	25,246	0.10%
2023/09/04	34	61.96	19	62.08	61.30	15	25,481	0.06%
2023/09/01	21.9	62.28	48	62.49	62.40	-26.1	25,566	-0.10%
2023/08/31	20.6	62.03	35	62.38	62.00	-14.4	25,428	-0.06%
2023/08/30	29	61.10	14	61.28	61.60	15	25,425	0.06%
2023/08/29	35	60.03	37	60.07	61.50	-2	25,440	-0.01%
2023/08/28	53.4	62.46	62	62.03	61.00	-8.6	24,866	-0.03%
2023/08/25	46.4	61.37	47	60.83	60.30	-0.7	23,852	0.00%
2023/08/24	122.3	61.25	134.1	60.95	61.40	-11.8	23,172	-0.05%	大買/大賣/
2023/08/23	131.2	59.25	160.2	59.69	59.00	-29	22,194	-0.13%	大買/大賣/
2023/08/22	19	55.18	14	55.49	55.50	5	20,868	0.02%
2023/08/21	22	55.31	6	55.27	55.50	16	20,986	0.08%
2023/08/18	3	55.10	2	54.80	54.70	1	21,567	0.00%
2023/08/17	0	55.40	3	55.23	55.10	-3	22,073	-0.01%
2023/08/16	2	53.85	3	53.47	53.80	-1	22,699	0.00%
2023/08/15	16	54.23	12	54.00	53.90	4	23,079	0.02%
2023/08/14	9	54.98	27	54.51	54.00	-18	23,352	-0.08%
2023/08/11	31.1	57.22	26	57.15	56.80	5.1	23,780	0.02%
2023/08/10	48	57.90	57	58.12	58.00	-9	23,730	-0.04%
2023/08/09	47	58.36	35	58.30	58.30	12	23,730	0.05%
2023/08/08	51	58.01	42	57.96	57.80	9	23,855	0.04%
2023/08/07	1	55.30	6	56.33	57.20	-5	23,996	-0.02%
2023/08/04	6	55.78	13	56.02	56.10	-7	24,323	-0.03%
2023/08/02	36.2	55.42	74	55.41	55.20	-37.9	24,828	-0.15%
2023/08/01	60	55.57	51	55.01	54.80	9	25,063	0.04%
2023/07/31	39	55.43	63	55.28	55.50	-24	25,683	-0.09%
2023/07/28	38	53.71	22	54.16	53.80	16	26,100	0.06%
2023/07/27	22	54.32	24	54.59	54.50	-2	27,285	-0.01%
2023/07/26	13	54.28	12.1	53.48	53.40	0.9	28,078	0.00%
2023/07/25	0	0.00	4	53.53	54.00	-4	29,699	-0.01%
2023/07/24	26	54.51	21	53.50	53.50	5	31,348	0.02%
2023/07/21	28	55.06	28	55.39	54.40	0	32,211	0.00%
2023/07/20	31.1	56.03	34	55.82	55.70	-2.9	34,259	-0.01%
2023/07/19	25	54.47	5	53.98	53.70	20	35,118	0.06%
2023/07/18	15.1	53.95	10.1	53.50	53.50	5	35,969	0.01%
2023/07/17	18	54.67	6	54.83	54.80	12	36,519	0.03%
2023/07/14	45.2	56.51	43	56.09	55.70	2.2	37,088	0.01%
2023/07/13	34.1	56.58	22	56.56	56.10	12.1	38,925	0.03%
2023/07/12	2	58.00	8	57.35	57.20	-6	41,165	-0.01%
2023/07/11	30.2	57.70	39	58.07	57.70	-8.8	43,826	-0.02%
2023/07/10	20.2	58.77	3	59.23	58.30	17.2	45,283	0.04%
2023/07/07	17.1	59.21	13	59.43	59.40	4.1	46,632	0.01%
2023/07/06	13.2	60.77	13	61.27	60.20	0.2	47,102	0.00%
2023/07/05	13.1	62.43	15.1	62.07	61.90	-2	47,378	0.00%
2023/07/04	17	61.35	17	61.34	61.30	0	47,089	0.00%
2023/07/03	5.1	59.88	5	60.72	61.40	0.1	47,026	0.00%
2023/06/30	14.1	60.03	5	60.06	60.00	9.1	46,820	0.02%
2023/06/29	9	60.73	7	60.89	60.50	2	46,813	0.00%
2023/06/28	25	60.82	39	60.53	60.70	-14	46,669	-0.03%
2023/06/27	36	60.46	36	59.92	59.30	0	46,754	0.00%
2023/06/26	33.1	61.83	24	61.51	60.70	9.1	47,177	0.02%
2023/06/21	129	65.62	126	65.82	63.40	3	46,949	0.01%	大買/大賣/
2023/06/20	103	64.48	99.2	64.60	65.00	3.9	45,875	0.01%	大買/
2023/06/19	41	62.34	86.1	63.39	63.90	-45.1	43,882	-0.10%
2023/06/16	61	57.83	54	58.02	58.10	7	42,910	0.02%
2023/06/15	55.1	56.19	56	56.47	57.30	-0.9	42,614	0.00%
2023/06/14	11	56.78	3	56.40	56.00	8	42,368	0.02%
2023/06/13	3	56.57	56.3	56.79	56.60	-53.3	42,460	-0.13%
2023/06/12	18	57.42	22	57.05	56.50	-4	42,670	-0.01%
2023/06/09	46	57.89	29	57.62	57.50	17	42,840	0.04%
2023/06/08	68	57.66	56	57.69	57.70	12	43,055	0.03%
2023/06/07	63	57.50	81	57.48	57.50	-18	42,805	-0.04%
2023/06/06	54.2	57.02	22.1	56.51	56.40	32.2	43,073	0.07%
2023/06/05	52.4	57.40	43.1	57.23	57.30	9.4	43,876	0.02%
2023/06/02	42	56.30	52	56.22	56.30	-10	43,546	-0.02%
2023/06/01	27	55.39	10	55.43	55.30	17	43,401	0.04%
2023/05/31	62.1	55.05	64	55.05	55.40	-1.9	43,443	0.00%
2023/05/30	80.3	55.71	88	54.99	54.80	-7.8	43,459	-0.02%
2023/05/29	12.1	55.63	16	56.24	55.80	-3.9	43,343	-0.01%
2023/05/26	24	54.96	41.2	54.88	54.80	-17.2	43,222	-0.04%
2023/05/25	17.6	55.79	23	56.03	56.00	-5.5	43,100	-0.01%
2023/05/24	74	57.28	75.1	56.90	56.70	-1.1	43,064	0.00%
2023/05/23	41.2	56.98	26.1	56.72	56.70	15.1	42,899	0.04%
2023/05/22	69.6	55.66	131.1	56.26	56.90	-61.5	42,593	-0.14%	大賣/
2023/05/19	49.1	54.82	43.1	54.89	54.20	5.9	42,282	0.01%
2023/05/18	83.1	55.11	66	54.65	54.50	17.1	42,021	0.04%
2023/05/17	92	54.74	88	55.49	55.00	4	41,789	0.01%
2023/05/16	17	53.71	19.1	53.72	53.70	-2	41,378	0.00%
2023/05/15	65	53.66	53	53.84	53.70	12	41,725	0.03%
2023/05/12	54	53.77	51	54.26	54.40	3	43,241	0.01%
2023/05/11	86	54.60	86.7	53.81	54.00	-0.7	43,592	0.00%
2023/05/10	40	55.63	140	55.53	55.30	-100	43,073	-0.23%	大賣/
2023/05/09	71	55.26	53	54.46	54.50	18	42,634	0.04%
2023/05/08	95.3	56.89	96	56.68	56.60	-0.7	42,096	0.00%
2023/05/05	122.1	57.39	181	56.63	56.40	-59	41,801	-0.14%	大買/大賣/
2023/05/04	77.1	58.14	82.2	57.74	57.60	-5.1	41,148	-0.01%
2023/05/03	80.7	58.44	77.1	58.60	58.70	3.6	40,545	0.01%
2023/05/02	180.3	58.16	152	57.84	57.40	28.3	39,311	0.07%	大買/大賣/
2023/04/28	104	58.46	71	58.70	58.00	33	38,504	0.09%	大買/
2023/04/27	115	57.54	119.1	57.67	57.50	-4.1	36,822	-0.01%	大買/大賣/
2023/04/26	172.1	55.72	124	55.81	55.90	48.1	35,055	0.14%	大買/大賣/
2023/04/25	199.4	57.17	248.1	56.77	56.40	-48.8	34,075	-0.14%	大買/大賣/
2023/04/24	139	55.43	103	56.19	57.50	36	31,803	0.11%	大買/大賣/
2023/04/21	64	54.11	75.2	54.42	54.70	-11.2	30,689	-0.04%
2023/04/20	46	55.26	51	54.47	54.40	-5	29,705	-0.02%
2023/04/19	105	56.34	105.3	56.35	56.60	-0.3	28,932	0.00%	大買/大賣/
2023/04/18	330	57.24	264	56.38	55.90	66	28,155	0.23%	大買/大賣/
2023/04/17	204.6	57.65	199	57.43	58.00	5.6	26,225	0.02%	大買/大賣/
2023/04/14	303.3	54.42	232.4	54.38	54.20	70.9	23,870	0.30%	大買/大賣/
2023/04/13	42	50.82	74	52.00	52.90	-32	21,249	-0.15%
2023/04/12	50.1	47.65	92.3	47.85	48.15	-42.2	20,124	-0.21%
2023/04/11	15	44.50	8	44.01	43.80	7	18,629	0.04%
2023/04/10	11.4	43.73	21.5	43.79	44.30	-10.2	18,055	-0.06%
2023/04/07	20.1	42.20	3	42.35	42.40	17.1	17,575	0.10%
2023/04/06	7	42.15	10	42.14	42.00	-3	17,668	-0.02%
2023/03/31	0	0.00	3	41.65	41.65	-3	17,716	-0.02%
2023/03/30	3.1	41.86	5	41.90	41.85	-1.9	17,689	-0.01%
2023/03/29	4.5	41.62	2.2	41.49	41.55	2.3	17,597	0.01%
2023/03/28	45	41.57	20.1	41.54	41.20	24.9	17,588	0.14%
2023/03/27	85	44.32	104.3	43.35	43.20	-19.3	17,093	-0.11%	大賣/
2023/03/24	27	42.04	23.1	42.26	42.45	4	16,439	0.02%
2023/03/23	19	41.64	21	41.76	41.75	-2	16,380	-0.01%
2023/03/22	3	40.75	1	40.70	40.85	2	16,148	0.01%
2023/03/21	14	41.33	6	41.18	41.00	8	16,101	0.05%
2023/03/20	15	40.73	6	41.03	41.00	9	16,040	0.06%
2023/03/17	2	40.68	8.1	40.43	40.25	-6.1	16,072	-0.04%
2023/03/16	30	40.12	23	40.16	40.20	7	16,215	0.04%
2023/03/15	5	41.03	35	40.94	41.00	-30	16,594	-0.18%
2023/03/14	20	40.01	220.1	39.98	39.85	-200.1	16,663	-1.20%	大賣/鉅額交易
2023/03/13	46	39.06	119	39.01	38.95	-73	17,010	-0.43%	大賣/
2023/03/10	18	40.99	14	40.98	40.90	4	17,105	0.02%
2023/03/09	336	42.09	28	41.78	42.05	308	17,023	1.81%	大買/鉅額交易
2023/03/08	31.1	41.34	57	41.75	41.00	-26	16,777	-0.15%
2023/03/07	11	39.12	15	39.33	39.40	-4	16,726	-0.02%
2023/03/06	13	38.70	2	38.65	38.65	11	16,633	0.07%
2023/03/03	2	38.30	6.1	38.53	38.40	-4.1	16,513	-0.03%
2023/03/02	39	37.59	6	37.65	37.85	33	16,435	0.20%
2023/03/01	6	37.99	2.1	37.90	38.00	3.9	16,423	0.02%
2023/02/24	12	38.42	26.7	38.74	38.50	-14.7	16,568	-0.09%
2023/02/23	7	38.96	5.3	38.99	39.20	1.7	16,400	0.01%
2023/02/22	7	38.64	19	38.96	39.20	-12	16,303	-0.07%
2023/02/21	33	39.00	12.2	38.92	38.80	20.8	16,229	0.13%
2023/02/20	15	38.99	6	38.86	38.80	9	15,930	0.06%
2023/02/17	15	38.57	23	38.83	38.50	-8	15,735	-0.05%
2023/02/16	3	37.87	29	37.96	38.00	-26	15,357	-0.17%
2023/02/15	50	37.40	4	37.41	37.30	46	15,226	0.30%
2023/02/14	12.1	37.21	15	37.20	37.60	-2.9	15,097	-0.02%
2023/02/13	14	37.39	9.3	37.43	37.65	4.8	15,039	0.03%
2023/02/10	31.3	38.97	30	38.90	37.95	1.3	14,717	0.01%
2023/02/09	4.2	37.14	22	37.43	37.35	-17.8	13,007	-0.14%
2023/02/08	2	35.55	8	35.74	35.90	-6	12,322	-0.05%
2023/02/07	31	35.40	12	35.43	35.45	19	12,217	0.16%
2023/02/06	0	0.00	4	35.56	35.50	-4	12,254	-0.03%
2023/02/03	15	34.74	2	34.70	34.95	13	12,155	0.11%
2023/02/02	6	34.44	5	34.57	34.45	1	12,027	0.01%
2023/02/01	1	34.60	0	0.00	34.55	1	11,897	0.01%
2023/01/31	2	34.53	0	0.00	34.60	2	11,785	0.02%
2023/01/30	2	34.15	0	0.00	34.10	2	11,767	0.02%
2023/01/17	1	34.25	14	34.15	34.15	-13	11,749	-0.11%
2023/01/16	1	34.25	2	34.70	34.40	-1	11,809	-0.01%
2023/01/13	2	34.85	1	34.95	34.70	1	11,871	0.01%
2023/01/12	3	34.85	6	34.87	34.85	-3	11,970	-0.03%
2023/01/11	1	35.20	0	0.00	35.05	1	11,993	0.01%
2023/01/09	9	35.02	12	34.95	34.95	-3	11,937	-0.03%
2023/01/05	4	35.55	0	0.00	35.25	4	12,024	0.03%
2023/01/04	5	35.10	7	35.41	35.45	-2	11,953	-0.02%
2023/01/03	16	35.51	0	0.00	35.40	16	11,892	0.13%
2022/12/30	2	35.90	14.1	35.87	35.75	-12.1	11,774	-0.10%
2022/12/29	6	35.03	2	34.98	35.10	4	11,294	0.04%
2022/12/28	2	35.63	4	35.36	35.10	-2	11,223	-0.02%
2022/12/27	5	35.40	7	35.04	35.00	-2	11,126	-0.02%
2022/12/26	7	35.22	3.1	35.41	35.25	3.9	11,028	0.04%
2022/12/23	8.1	33.82	20	34.65	34.55	-11.9	10,789	-0.11%
2022/12/22	2	33.53	0	0.00	33.50	2	10,626	0.02%
2022/12/21	5	33.50	5	33.25	33.25	0	10,653	0.00%
2022/12/20	1	33.45	1	34.30	33.30	0	10,740	0.00%
2022/12/19	2	34.45	6	34.57	34.40	-4	10,836	-0.04%
2022/12/16	1	34.95	0	0.00	34.95	1	10,808	0.01%
2022/12/15	15	35.33	13	35.67	35.95	2	10,663	0.02%
2022/12/14	6	34.68	2	34.95	35.00	4	10,373	0.04%
2022/12/13	4	34.73	2	34.45	34.35	2	10,265	0.02%
2022/12/12	3	34.50	1	34.95	34.85	2	10,170	0.02%
2022/12/09	2	35.68	14.2	34.85	34.85	-12.2	10,069	-0.12%
2022/12/08	38	35.58	37.3	35.35	35.20	0.7	9,939	0.01%
2022/12/07	25	35.89	22	36.02	35.85	3	9,652	0.03%
2022/12/06	44	36.08	39	35.96	35.60	5	9,049	0.06%
2022/12/05	31.2	36.85	17.1	36.97	36.25	14.1	8,693	0.16%
2022/12/02	4.1	34.26	23	34.52	34.80	-18.9	7,945	-0.24%
2022/12/01	24	33.21	0	0.00	33.10	24	7,385	0.32%
2022/11/30	23	33.20	8.1	33.44	33.40	14.9	7,203	0.21%
2022/11/29	8.1	33.62	38.5	33.42	33.90	-30.4	6,738	-0.45%
2022/11/28	0	0.00	5	31.93	31.90	-5	5,674	-0.09%
2022/11/25	11	31.50	7	31.59	31.40	4	5,575	0.07%
2022/11/24	4	31.55	0	0.00	31.40	4	5,571	0.07%
2022/11/23	31	31.51	4	31.68	31.55	27	5,518	0.49%
2022/11/22	5.5	31.87	26	31.70	31.55	-20.5	5,426	-0.38%
2022/11/21	4	31.10	5	30.95	30.90	-1	5,128	-0.02%
2022/11/18	2.5	31.00	7	31.27	31.05	-4.5	5,115	-0.09%
2022/11/17	6.3	30.75	5	30.71	30.60	1.3	5,066	0.03%
2022/11/16	12.2	31.39	3	31.67	31.05	9.2	4,972	0.19%
2022/11/15	14.3	31.00	0	0.00	30.95	14.3	4,857	0.29%
2022/11/11	2	31.15	2	31.50	30.90	0	4,846	0.00%
2022/11/10	1	30.85	0	0.00	31.10	1	4,916	0.02%
2022/11/09	24	31.24	0	0.00	31.05	24	5,034	0.48%
2022/11/08	13	31.82	0	0.00	31.60	13	4,958	0.26%
2022/11/03	0	0.00	4	32.80	33.10	-4	4,848	-0.08%
2022/11/02	0	0.00	1	32.50	32.45	-1	4,956	-0.02%
2022/11/01	0	0.00	2	31.65	31.80	-2	5,247	-0.04%
2022/10/31	0	0.00	6	31.22	31.35	-6	5,441	-0.11%
2022/10/28	11	30.94	0	0.00	30.60	11	5,701	0.19%
2022/10/26	10	31.00	0	0.00	31.05	10	7,147	0.14%
2022/10/25	2	31.65	0	0.00	31.35	2	7,599	0.03%
2022/10/24	1	32.15	0	0.00	32.30	1	7,643	0.01%
2022/10/20	10.1	30.25	0	0.00	30.25	10.1	7,750	0.13%
2022/10/12	2	33.00	0	0.00	32.90	2	8,015	0.02%
2022/10/06	0	0.00	5	34.00	33.95	-5	8,551	-0.06%
2022/10/04	1	34.45	0	0.00	34.35	1	9,375	0.01%
2022/09/30	1	32.95	1	33.35	33.80	0	9,935	0.00%
2022/09/29	0	0.00	1	34.20	34.00	-1	10,071	-0.01%
2022/09/28	1	34.80	1	34.25	33.70	0	10,280	0.00%
2022/09/27	10	34.79	5	34.15	34.15	5	10,620	0.05%
2022/09/26	11	36.35	32	36.76	35.55	-21	10,875	-0.19%
2022/09/23	0	0.00	6	36.09	36.10	-6	11,223	-0.05%
2022/09/22	1	35.65	0	0.00	35.95	1	11,423	0.01%
2022/09/16	0.1	36.25	1	36.20	36.05	-0.9	11,941	-0.01%
2022/09/15	0.1	37.00	0	0.00	36.55	0.1	12,241	0.00%
2022/09/14	0	0.00	2	36.43	36.85	-2	12,686	-0.02%
2022/09/12	1	36.50	0	0.00	36.80	1	15,449	0.01%
2022/09/08	1	35.80	0	0.00	36.00	1	16,498	0.01%
2022/09/06	1	36.10	1.1	35.36	35.60	-0.1	17,122	0.00%
2022/09/01	0.2	35.55	0	0.00	35.25	0.2	17,091	0.00%
2022/08/31	0	0.00	1	35.40	35.50	-1	17,113	-0.01%
2022/08/29	1	35.20	1	35.10	35.00	0	17,110	0.00%
2022/08/26	0	0.00	3	35.85	35.80	-3	17,097	-0.02%
2022/08/24	1	35.75	1	35.80	35.75	0	17,235	0.00%
2022/08/23	1	35.85	6	35.84	35.90	-5	17,266	-0.03%
2022/08/22	1	34.85	2	35.20	35.20	-1	17,223	-0.01%
2022/08/19	2.1	35.10	0	0.00	35.10	2.1	17,273	0.01%
2022/08/18	0	0.00	0.1	35.00	35.40	-0.1	17,291	0.00%
2022/08/17	3.2	35.17	0	0.00	35.05	3.2	17,429	0.02%
2022/08/16	8.1	35.95	0	0.00	35.60	8.1	17,431	0.05%
2022/08/15	0	0.00	7	37.02	36.90	-7	17,493	-0.04%
2022/08/12	3	37.10	13	37.16	37.00	-10	17,579	-0.06%
2022/08/11	2	36.80	1	37.30	36.80	1	17,572	0.01%
2022/08/10	0	0.00	3	37.03	36.75	-3	17,554	-0.02%
2022/08/09	2	37.23	4	37.10	37.15	-2	17,517	-0.01%
2022/08/08	28	37.28	17	37.50	37.00	11	17,402	0.06%
2022/08/05	11.1	35.89	7	35.88	35.95	4.1	17,068	0.02%
2022/08/04	7	36.49	7	35.99	36.00	0	16,971	0.00%
2022/08/03	99.1	37.36	99	36.80	37.10	0.1	16,796	0.00%
2022/08/02	27	37.83	87	37.62	38.20	-60	16,240	-0.37%
2022/08/01	55	36.58	11.3	37.29	37.35	43.7	15,602	0.28%
2022/07/29	5	35.81	0.3	35.60	35.90	4.8	15,172	0.03%
2022/07/28	0.1	35.60	0	0.00	35.25	0.1	15,100	0.00%
2022/07/27	6	35.83	92	35.78	35.90	-86	15,046	-0.57%
2022/07/26	2.2	35.18	1.2	35.20	35.20	1	14,971	0.01%
2022/07/25	5	34.97	2	35.30	34.95	3	14,971	0.02%
2022/07/22	2.4	35.05	10	34.40	35.00	-7.7	14,970	-0.05%
2022/07/21	1	34.85	0	0.00	34.70	1	14,968	0.01%
2022/07/20	7	35.16	59	35.38	35.35	-52	15,124	-0.34%
2022/07/19	1	35.05	1.1	35.55	35.00	-0.1	15,270	0.00%
2022/07/18	27.1	35.03	7	34.90	35.00	20.1	15,522	0.13%
2022/07/15	3	34.48	7	34.80	35.10	-4	15,567	-0.03%
2022/07/14	46	35.90	6	35.98	35.85	40	15,585	0.26%
2022/07/13	83	35.26	88	35.86	36.05	-5	15,513	-0.03%
2022/07/12	5	34.50	1	34.10	34.25	4	15,255	0.03%
2022/07/11	5	34.51	6	34.31	34.35	-1	15,535	-0.01%
2022/07/08	5	33.54	2	33.18	32.75	3	15,691	0.02%
2022/07/07	1	34.10	0	0.00	33.40	1	15,583	0.01%
2022/07/06	10	34.50	1	34.35	33.85	9	15,517	0.06%
2022/07/05	9	33.97	33	34.05	34.70	-24	15,350	-0.16%
2022/07/04	7	32.86	53.2	33.11	33.10	-46.2	14,928	-0.31%
2022/07/01	14	33.50	53	32.89	32.55	-39	14,518	-0.27%
2022/06/30	1	32.30	2	33.15	32.35	-1	13,940	-0.01%
2022/06/29	3	32.95	37	32.84	32.20	-34	13,691	-0.25%
2022/06/28	2	32.40	0	0.00	32.15	2	13,485	0.01%
2022/06/27	1	31.75	6	31.98	31.85	-5	13,380	-0.04%
2022/06/24	28	31.42	1	31.60	31.75	27	13,262	0.20%
2022/06/23	15	31.46	14	31.26	31.15	1	13,081	0.01%
2022/06/22	95	32.59	54	33.10	31.35	41	12,740	0.32%
2022/06/21	26	33.91	9	34.13	34.40	17	12,182	0.14%
2022/06/20	153.1	36.09	96.1	37.11	34.40	57	11,440	0.50%	大買/
2022/06/17	330.1	35.47	268.1	35.90	38.20	62	9,329	0.66%	大買/大賣/
2022/06/16	1.1	34.94	23	35.13	34.75	-21.9	8,190	-0.27%
2022/06/15	0	0.00	7	33.92	34.00	-7	7,566	-0.09%
2022/06/14	3	33.40	0	0.00	33.45	3	7,473	0.04%
2022/06/10	1	33.45	1	33.45	33.45	0	7,403	0.00%
2022/06/09	0	0.00	3	34.15	33.95	-3	7,389	-0.04%
2022/06/07	0	0.00	12	33.50	33.60	-12	7,289	-0.16%
2022/06/06	1	33.15	10	33.15	32.95	-9	7,260	-0.12%
2022/06/02	2	33.38	0	0.00	33.40	2	7,273	0.03%
2022/06/01	8	33.98	11	34.05	33.90	-3	7,222	-0.04%
2022/05/31	0	0.00	9	34.51	34.10	-9	7,105	-0.13%
2022/05/26	2	34.25	18	34.27	33.95	-16	6,926	-0.23%
2022/05/25	8	33.93	23	34.41	33.85	-15	6,836	-0.22%
2022/05/24	11	34.11	6	34.31	34.00	5	6,625	0.08%
2022/05/23	12	34.21	7	34.15	33.75	5	6,483	0.08%
2022/05/20	2	33.45	16.5	33.47	33.30	-14.5	6,281	-0.23%
2022/05/19	1	32.45	0	0.00	32.45	1	6,117	0.02%
2022/05/18	0	0.00	2	32.95	32.80	-2	6,131	-0.03%
2022/05/17	0	0.00	1	32.60	32.50	-1	6,135	-0.02%
2022/05/16	3	31.65	0	0.00	31.95	3	6,090	0.05%
2022/05/13	12	31.70	2	31.80	31.55	10	6,042	0.17%
2022/05/12	2	31.30	4	31.53	31.15	-2	5,992	-0.03%
2022/05/11	9	33.36	3	32.90	32.90	6	5,844	0.10%
2022/05/06	7	32.45	2	32.05	32.50	5	5,441	0.09%
2022/05/04	1	32.50	2	32.53	32.25	-1	5,328	-0.02%
2022/05/03	23	33.85	16	33.18	32.85	7	5,266	0.13%
2022/04/28	1	32.90	0	0.00	33.20	1	5,071	0.02%
2022/04/27	9	32.96	2.3	33.18	33.25	6.7	4,986	0.13%
2022/04/26	45	33.93	44	33.95	34.20	1	4,794	0.02%
2022/04/25	6	34.10	14	34.23	34.20	-8	4,451	-0.18%
2022/04/22	52	33.71	31.7	34.12	34.70	20.3	4,162	0.49%
2022/04/21	14.3	32.97	10	33.51	32.80	4.3	3,836	0.11%
2022/04/20	9	34.12	12	33.78	33.80	-3	3,651	-0.08%
2022/04/19	5	33.85	8	33.79	34.00	-3	3,416	-0.09%
2022/04/18	39	33.46	9	33.73	33.50	30	3,197	0.94%
2022/04/15	13	33.44	31.5	33.57	33.75	-18.5	2,960	-0.63%
2022/04/14	11.6	32.27	10	32.15	32.30	1.6	2,484	0.06%
2022/04/13	0	0.00	11	30.80	30.85	-11	2,029	-0.54%
2022/04/12	10	30.43	2	30.35	30.70	8	1,866	0.43%
2022/04/11	0	0.00	1	30.10	29.80	-1	1,758	-0.06%
2022/04/01	1	29.35	1	29.35	29.35	0	1,719	0.00%
2022/03/30	0	0.00	1	29.40	29.35	-1	1,749	-0.06%
2022/03/25	0	0.00	1	29.70	29.60	-1	1,759	-0.06%
2022/03/22	0	0.00	5	29.60	29.55	-5	1,758	-0.28%
2022/03/21	0	0.00	2	29.60	29.60	-2	1,754	-0.11%
2022/03/17	0	0.00	2	29.38	29.50	-2	1,765	-0.11%
2022/03/15	1	29.15	10	29.20	29.00	-9	1,762	-0.51%
2022/03/14	1	29.30	1	29.30	29.30	0	1,770	0.00%
2022/03/08	4	29.00	0	0.00	28.75	4	1,808	0.22%
2022/03/04	0	0.00	1	29.95	29.90	-1	1,748	-0.06%
2022/03/01	11	30.63	10	30.00	30.05	1	1,838	0.05%
2022/02/22	0	0.00	2	30.13	29.95	-2	1,908	-0.10%
2022/02/18	0	0.00	1	30.20	30.15	-1	2,008	-0.05%
2022/02/17	3	29.85	2	29.80	29.95	1	2,144	0.05%
2022/02/07	0	0.00	1	29.40	29.55	-1	2,223	-0.04%
2022/01/25	1	29.25	0	0.00	29.05	1	2,263	0.04%
2022/01/21	1	29.50	0	0.00	29.45	1	2,236	0.04%
2022/01/18	0	0.00	2	29.90	29.65	-2	2,228	-0.09%
2022/01/14	1	29.75	0	0.00	29.80	1	2,257	0.04%
2022/01/12	0	0.00	5	29.75	29.70	-5	2,230	-0.22%
2022/01/10	0	0.00	14	30.43	30.40	-14	2,201	-0.64%
2022/01/07	0	0.00	2	30.10	29.95	-2	2,108	-0.09%
2022/01/05	2	29.55	0	0.00	29.55	2	1,997	0.10%
2022/01/04	1	29.50	0	0.00	29.50	1	1,995	0.05%
2022/01/03	2	29.38	4	29.34	29.30	-2	1,983	-0.10%
2021/12/29	0	0.00	8	29.56	29.60	-8	1,970	-0.41%
2021/12/24	0	0.00	1	29.50	29.40	-1	1,908	-0.05%
2021/12/22	1	29.10	0	0.00	29.10	1	1,931	0.05%
2021/12/21	9	29.05	0	0.00	29.10	9	1,921	0.47%
2021/12/20	1	29.00	0	0.00	29.00	1	1,922	0.05%
2021/12/15	2	29.05	0	0.00	29.00	2	1,959	0.10%
2021/12/13	0	0.00	3	29.60	29.45	-3	1,975	-0.15%
2021/12/07	0	0.00	1	30.05	29.95	-1	2,038	-0.05%
2021/12/03	0	0.00	1	29.40	29.35	-1	2,068	-0.05%
2021/12/02	1	29.20	1	29.15	29.05	0	2,084	0.00%
2021/12/01	2	29.15	2	29.15	29.20	0	2,127	0.00%
2021/11/30	1	29.55	0	0.00	29.00	1	2,148	0.05%
2021/11/29	1	29.30	0	0.00	29.20	1	2,151	0.05%
2021/11/26	1	30.00	0	0.00	29.80	1	2,116	0.05%
2021/11/25	1	30.55	3	30.53	30.40	-2	2,090	-0.10%
2021/11/24	0	0.00	10	30.60	30.55	-10	2,070	-0.48%
2021/11/23	1	30.25	1	30.00	30.20	0	2,019	0.00%
2021/11/22	0	0.00	3	30.38	30.40	-3	1,998	-0.15%
2021/11/19	7	30.16	2	30.25	30.25	5	1,969	0.25%
2021/11/18	10	30.40	6	30.27	30.35	4	1,928	0.21%
2021/11/17	8	30.05	0	0.00	30.00	8	1,854	0.43%
2021/11/16	16	30.07	4	29.91	29.80	12	1,794	0.67%
2021/11/15	4	29.00	0	0.00	29.00	4	1,619	0.25%
2021/11/12	5	29.05	0	0.00	29.25	5	1,622	0.31%
2021/11/11	0	0.00	2	29.15	29.10	-2	1,614	-0.12%
2021/11/08	0	0.00	1	29.15	29.15	-1	1,715	-0.06%
2021/11/04	0	0.00	5	28.95	28.80	-5	1,755	-0.28%
2021/11/03	0	0.00	1	28.75	28.65	-1	1,774	-0.06%
2021/11/02	7	28.66	0	0.00	28.75	7	1,772	0.40%
2021/10/25	0	0.00	1	28.00	28.10	-1	2,173	-0.05%
2021/10/22	1	28.40	0	0.00	27.95	1	2,200	0.05%
2021/10/15	1	28.20	2	28.18	28.20	-1	2,420	-0.04%
2021/10/07	0	0.00	2	28.35	28.40	-2	2,513	-0.08%
2021/10/06	0	0.00	3	28.50	28.05	-3	2,521	-0.12%
2021/10/04	3	28.23	0	28.15	28.25	3	2,547	0.12%
2021/10/01	1	28.25	9	28.38	28.15	-8	2,552	-0.31%
2021/09/30	8	28.04	0	0.00	28.60	8	2,560	0.31%
2021/09/29	2	27.90	0	0.00	28.10	2	2,558	0.08%
2021/09/27	1	28.20	0	0.00	28.10	1	2,578	0.04%
2021/09/24	1	28.20	0	0.00	28.20	1	2,599	0.04%
2021/09/23	0	0.00	5	28.20	28.35	-5	2,616	-0.19%
2021/09/17	1	28.30	0	0.00	28.35	1	2,882	0.03%
2021/09/16	0	0.00	8	28.20	28.25	-8	2,897	-0.28%
2021/09/15	0	0.00	1	28.20	28.10	-1	2,938	-0.03%
2021/09/14	5	27.90	0	0.00	27.95	5	3,017	0.17%
2021/09/13	1	27.30	0	0.00	27.35	1	3,292	0.03%
2021/09/10	1	27.35	0	0.00	27.55	1	3,380	0.03%
2021/09/09	3	27.32	0	0.00	27.30	3	3,434	0.09%
2021/09/08	3	27.58	0	0.00	27.40	3	3,401	0.09%
2021/09/06	1	28.20	1	28.15	28.10	0	3,378	0.00%
2021/09/03	0	0.00	10	28.70	28.65	-10	3,337	-0.30%
2021/09/02	3	28.93	0	0.00	28.90	3	3,334	0.09%
2021/09/01	0	0.00	5	29.00	29.00	-5	3,338	-0.15%
2021/08/30	0	0.00	1	28.95	29.00	-1	3,383	-0.03%
2021/08/24	5	29.26	0	0.00	29.30	5	3,733	0.13%
2021/08/19	6	29.04	0	0.00	28.95	6	3,743	0.16%
2021/08/18	0	0.00	3	29.25	29.45	-3	3,722	-0.08%
2021/08/17	2	29.65	20	29.55	29.30	-18	3,701	-0.49%
2021/08/16	9	29.76	18	29.78	29.45	-9	3,687	-0.24%
2021/08/13	8	30.28	0	0.00	30.20	8	3,583	0.22%
2021/08/12	0	0.00	1	30.20	30.25	-1	3,542	-0.03%
2021/08/11	25	30.49	60	29.94	29.95	-35	3,535	-0.99%
2021/08/10	1	30.10	1	30.10	30.20	0	3,511	0.00%
2021/08/06	3	29.70	0	0.00	29.80	3	3,516	0.09%
2021/08/05	1	29.65	6	29.65	29.70	-5	3,543	-0.14%
2021/08/04	6	30.03	5	29.98	29.85	1	3,632	0.03%
2021/08/03	10	30.73	9	30.58	30.50	1	3,618	0.03%
2021/08/02	50	30.61	25	30.66	30.90	25	3,548	0.70%
2021/07/30	0	0.00	3	30.05	29.80	-3	3,339	-0.09%
2021/07/29	0	0.00	1	29.90	30.00	-1	3,343	-0.03%
2021/07/27	0	0.00	16	29.96	30.00	-16	3,385	-0.47%
2021/07/26	1	30.00	10.3	29.94	29.85	-9.3	3,374	-0.27%
2021/07/23	10	29.95	1	29.75	29.55	9	3,343	0.27%
2021/07/22	0	0.00	5	29.31	29.00	-5	3,339	-0.15%
2021/07/21	0	0.00	6	28.83	28.65	-6	3,365	-0.18%
2021/07/19	12	29.23	5	29.20	29.25	7	3,503	0.20%
2021/07/16	0	0.00	6	29.18	29.10	-6	3,742	-0.16%
2021/07/15	2	28.65	1	28.70	28.65	1	3,764	0.03%
2021/07/13	4	28.76	37	28.69	28.55	-33	4,110	-0.80%
2021/07/12	0	0.00	2	28.80	28.80	-2	4,147	-0.05%
2021/07/09	6	28.61	52	28.58	28.55	-46	4,213	-1.09%
2021/07/07	1	28.90	8	28.86	28.85	-7	4,283	-0.16%
2021/07/05	0	0.00	22	28.90	28.95	-22	4,284	-0.51%
2021/07/02	2	28.85	0	0.00	28.90	2	4,283	0.05%
2021/07/01	1	29.15	140	29.15	29.00	-139	4,276	-3.25%	大賣/鉅額交易
2021/06/30	1	29.20	0	0.00	29.15	1	4,275	0.02%
2021/06/29	50	29.10	0	0.00	29.10	50	4,272	1.17%
2021/06/28	14	29.99	137	30.01	29.65	-123	4,246	-2.90%	大賣/鉅額交易
2021/06/25	0	0.00	40	29.62	29.50	-40	4,015	-1.00%
2021/06/24	2	29.98	2	29.75	29.75	0	4,006	0.00%
2021/06/23	42	29.88	1	30.30	29.70	41	3,958	1.04%
2021/06/22	53	30.38	22	30.19	29.85	31	3,860	0.80%
2021/06/21	9	29.77	7	29.55	29.55	2	3,570	0.06%
2021/06/18	0	0.00	3	29.27	29.20	-3	3,472	-0.09%
2021/06/16	5	28.80	0	0.00	28.50	5	3,456	0.14%
2021/06/15	23	28.50	1	28.60	28.60	22	3,456	0.64%
2021/06/10	18	28.78	2	28.80	28.80	16	3,441	0.46%
2021/06/09	25	29.08	0	0.00	29.20	25	3,429	0.73%
2021/06/08	20	29.03	3	29.00	29.00	17	3,430	0.50%
2021/06/07	10	28.94	3	29.27	29.00	7	3,438	0.20%
2021/06/04	108	29.82	65	29.78	29.30	43	3,439	1.25%	大買/
2021/06/03	18	29.85	61	29.25	29.90	-43	3,338	-1.29%
2021/06/02	1	27.85	1	27.95	27.90	0	3,139	0.00%
2021/06/01	0	0.00	2	27.75	27.85	-2	3,156	-0.06%
2021/05/31	46	27.77	0	0.00	27.85	46	3,201	1.44%
2021/05/28	1	27.70	0	0.00	27.65	1	3,238	0.03%
2021/05/26	2	27.28	30	27.35	27.35	-28	3,696	-0.76%
2021/05/24	30	27.56	1	27.35	27.40	29	3,920	0.74%
2021/05/20	0	0.00	20	26.61	26.60	-20	3,972	-0.50%
2021/05/19	10	26.85	0.1	26.80	26.85	10	3,980	0.25%
2021/05/18	11	26.30	0	0.00	26.85	11	3,980	0.28%
2021/05/17	1	25.65	0	0.00	25.60	1	3,973	0.03%
2021/05/14	1	26.60	0	0.00	26.60	1	3,929	0.03%
2021/05/13	2	26.28	0	0.00	26.35	2	3,904	0.05%
2021/05/12	3	27.25	0	0.00	26.50	3	3,863	0.08%
2021/05/11	1	28.40	5	27.99	28.00	-4	3,754	-0.11%
2021/05/10	1	28.60	0	0.00	28.70	1	3,714	0.03%
2021/05/07	0	0.00	4	28.55	28.60	-4	3,706	-0.11%
2021/05/06	2.2	28.59	8	28.58	28.40	-5.8	3,709	-0.16%
2021/05/05	6	28.50	0	0.00	28.40	6	3,687	0.16%
2021/05/04	4	28.51	4	28.49	28.50	0	3,672	0.00%
2021/05/03	9	29.76	22	29.79	29.55	-13	3,600	-0.36%
2021/04/29	0	0.00	22	30.11	30.05	-22	3,610	-0.61%
2021/04/28	11	29.95	1	30.00	30.00	10	3,573	0.28%
2021/04/26	0	0.00	2	30.60	30.75	-2	3,499	-0.06%
2021/04/23	2	30.95	3	31.00	30.70	-1	3,442	-0.03%
2021/04/22	2.1	31.41	3	30.73	30.50	-1	3,378	-0.03%
2021/04/21	2	30.25	5	30.20	30.30	-3	3,153	-0.10%
2021/04/20	17	30.78	3	31.02	30.45	14	3,118	0.45%
2021/04/19	37	30.78	9	30.65	31.10	28	3,048	0.92%
2021/04/16	11	29.74	11	29.66	29.75	0	2,815	0.00%
2021/04/15	0	0.00	4	29.48	29.55	-4	2,786	-0.14%
2021/04/14	1	29.20	5	29.22	29.20	-4	2,739	-0.15%
2021/04/13	7	28.81	0	0.00	28.75	7	2,694	0.26%
2021/04/12	0	0.00	47	28.81	28.80	-47	2,694	-1.74%
2021/04/09	2.1	28.90	10	28.92	28.90	-7.9	2,767	-0.29%
2021/04/08	3	28.95	0	0.00	29.00	3	2,760	0.11%
2021/04/07	2	29.03	5	29.02	29.05	-3	2,756	-0.11%
2021/04/06	2	28.90	56	28.86	28.95	-54	2,763	-1.95%
2021/04/01	3	28.73	7	28.75	28.80	-4	2,767	-0.14%
2021/03/31	4	28.88	1	28.90	28.85	3	2,749	0.11%
2021/03/30	4	29.00	3	29.00	29.05	1	2,743	0.04%
2021/03/29	1	29.05	5	29.06	29.15	-4	2,731	-0.15%
2021/03/24	1	29.35	9	29.29	29.35	-8	2,894	-0.28%
2021/03/19	4	29.01	0	0.00	29.05	4	2,901	0.14%
2021/03/18	0	0.00	2	29.40	29.25	-2	2,874	-0.07%
2021/03/17	0	0.00	1	29.30	29.30	-1	2,872	-0.03%
2021/03/15	6	29.40	6	29.35	29.50	0	2,873	0.00%
2021/03/12	1	29.10	0	0.00	29.10	1	2,869	0.03%
2021/03/11	1	29.35	30	29.35	29.30	-29	2,870	-1.01%
2021/03/10	8	29.45	0	0.00	29.35	8	2,877	0.28%
2021/03/09	0	0.00	2	29.83	29.75	-2	2,850	-0.07%
2021/03/08	7	29.99	1	29.95	29.95	6	2,837	0.21%
2021/03/05	42	29.91	41	29.75	29.75	1	2,814	0.04%
2021/03/04	2.2	29.98	3	30.03	30.00	-0.8	2,795	-0.03%
2021/03/03	2	29.80	1	29.80	29.70	1	2,756	0.04%
2021/03/02	37	30.07	3.8	30.38	29.70	33.2	2,725	1.22%
2021/02/26	32	29.97	15	29.91	30.30	17	2,564	0.66%
2021/02/25	0.8	29.55	8	29.00	29.55	-7.2	2,295	-0.31%
2021/02/23	0	0.00	1	28.30	28.60	-1	2,105	-0.05%
2021/02/22	0	0.00	13	28.10	28.25	-13	2,129	-0.61%
2021/02/19	0	0.00	1	27.80	27.85	-1	2,109	-0.05%
2021/02/17	2	27.53	1	27.65	27.70	1	2,104	0.05%
2021/02/05	0	0.00	7	27.35	27.40	-7	2,085	-0.34%
2021/02/04	0	0.00	16	27.25	27.40	-16	2,090	-0.77%
2021/02/03	1	27.25	0	0.00	27.25	1	2,108	0.05%
2021/02/02	0	0.00	5	27.15	27.15	-5	2,155	-0.23%
2021/02/01	1	27.10	59	27.13	27.10	-58	2,153	-2.69%
2021/01/29	2	27.35	93	27.28	27.15	-91	2,150	-4.23%
2021/01/28	0	0.00	35	27.34	27.35	-35	2,133	-1.64%
2021/01/20	0	0.00	5	27.20	27.25	-5	2,085	-0.24%
2021/01/18	3	27.58	0	0.00	27.60	3	2,051	0.15%
2021/01/14	1	28.00	0	0.00	28.05	1	2,011	0.05%
2021/01/13	6	28.19	0	0.00	28.20	6	1,986	0.30%
2021/01/12	2	28.48	0	0.00	28.10	2	1,963	0.10%
2021/01/11	0	0.00	3	28.70	28.70	-3	1,924	-0.16%
2021/01/08	3	28.62	1	28.65	28.70	2	1,908	0.10%
2021/01/06	1	28.95	1	28.90	28.85	0	1,869	0.00%
2021/01/05	1	29.20	10	29.45	29.15	-9	1,829	-0.49%
2021/01/04	1	29.25	10	29.67	29.45	-9	1,815	-0.50%
2020/12/31	0	0.00	1	29.05	29.00	-1	1,728	-0.06%
2020/12/28	5	29.00	0	0.00	28.95	5	1,684	0.30%
2020/12/24	1	28.65	2	28.55	28.60	-1	1,651	-0.06%
2020/12/23	3	28.30	0	0.00	28.70	3	1,647	0.18%
2020/12/22	7	28.81	4	28.55	28.40	3	1,671	0.18%
2020/12/21	0	0.00	5	29.45	29.45	-5	1,672	-0.30%
2020/12/18	10	29.15	0	0.00	29.10	10	1,601	0.62%
2020/12/16	1	28.95	0	0.00	28.85	1	1,580	0.06%
2020/12/14	1	28.30	0	0.00	28.30	1	1,557	0.06%
2020/12/10	3	28.30	1	28.40	28.25	2	1,562	0.13%
2020/12/08	0	0.00	1	28.75	28.60	-1	1,590	-0.06%
2020/12/07	3	28.77	0	0.00	28.85	3	1,616	0.19%
2020/12/04	0	0.00	3	29.05	29.10	-3	1,630	-0.18%
2020/12/01	0	0.00	1	28.60	28.55	-1	1,732	-0.06%
2020/11/25	0	0.00	8	28.96	29.00	-8	2,846	-0.28%
2020/11/23	4	28.81	0	0.00	28.80	4	2,901	0.14%
2020/11/19	1	29.00	0	0.00	29.00	1	2,900	0.03%
2020/11/18	10	28.70	1	28.50	28.60	9	2,895	0.31%
2020/11/16	0	0.00	1	28.45	28.45	-1	2,965	-0.03%
2020/11/13	2	28.40	0	0.00	28.50	2	3,042	0.07%
2020/11/11	1	28.45	0	0.00	28.55	1	3,143	0.03%
2020/11/10	1	28.55	0	0.00	28.30	1	3,128	0.03%
2020/11/04	0	0.00	2	27.80	27.80	-2	3,165	-0.06%
2020/11/03	0	0.00	1	28.00	27.90	-1	3,197	-0.03%
2020/11/02	0	0.00	0.2	27.60	27.75	-0.2	3,208	-0.01%
2020/10/30	2	27.23	0	0.00	27.40	2	3,214	0.06%
2020/10/27	1	27.75	0	0.00	27.80	1	3,225	0.03%
2020/10/26	2	27.90	0	0.00	27.75	2	3,234	0.06%
2020/10/23	1	27.95	0	0.00	27.85	1	3,230	0.03%
2020/10/22	1	28.00	0	0.00	27.95	1	3,257	0.03%
2020/10/21	1	28.00	0	0.00	28.05	1	3,295	0.03%
2020/10/14	0	0.00	11	28.25	28.20	-11	3,321	-0.33%
2020/10/13	0	0.00	3	28.15	28.20	-3	3,337	-0.09%
2020/10/12	0	0.00	1	28.85	28.45	-1	3,364	-0.03%
2020/10/06	2	28.78	4	28.75	28.80	-2	3,418	-0.06%
2020/10/05	1	28.35	1	28.40	28.65	0	3,470	0.00%
2020/09/22	0	0.00	1	29.30	29.30	-1	3,629	-0.03%
2020/09/21	1	29.95	5	30.20	29.80	-4	3,627	-0.11%
2020/09/17	20	29.70	0	0.00	29.55	20	3,641	0.55%
2020/09/14	3	29.33	0	0.00	29.40	3	3,766	0.08%
2020/09/11	2	29.90	6	29.83	29.70	-4	3,746	-0.11%
2020/09/10	5	29.96	0	0.00	29.85	5	3,733	0.13%
2020/09/08	3	30.35	0	0.00	30.25	3	3,685	0.08%
2020/09/07	2	30.55	0	0.00	30.40	2	3,680	0.05%
2020/09/04	7	30.19	5	30.15	30.25	2	3,677	0.05%
2020/09/03	0	0.00	2	30.83	30.65	-2	3,632	-0.06%
2020/09/02	6	30.65	1	30.70	30.85	5	3,597	0.14%
2020/09/01	11	31.39	12	31.75	31.20	-1	3,539	-0.03%
2020/08/31	1	31.50	29.8	31.66	32.00	-28.8	3,278	-0.88%
2020/08/28	3	28.78	8.1	28.93	29.10	-5.1	2,640	-0.19%
2020/08/27	5	28.45	0	0.00	28.70	5	2,584	0.19%
2020/08/26	2	28.68	0	0.00	28.70	2	2,581	0.08%
2020/08/24	6	28.59	0	0.00	28.55	6	2,583	0.23%
2020/08/21	2	27.95	1	28.00	28.05	1	2,607	0.04%
2020/08/20	3	27.90	0	0.00	27.75	3	2,621	0.11%
2020/08/19	0	0.00	1	28.95	28.85	-1	2,558	-0.04%
2020/08/14	1	27.40	0	0.00	27.60	1	2,506	0.04%
2020/08/12	0	0.00	1	27.55	27.40	-1	2,542	-0.04%
2020/08/11	0	0.00	2	27.38	27.30	-2	2,533	-0.08%
2020/08/07	2	26.75	0	0.00	26.70	2	2,500	0.08%
2020/08/05	3	27.05	0	0.00	26.95	3	2,485	0.12%
2020/08/04	5	27.29	1	27.55	27.20	4	2,519	0.16%
2020/08/03	1	26.95	0	0.00	27.60	1	2,528	0.04%
2020/07/31	1	26.65	0	0.00	26.65	1	2,524	0.04%
2020/07/28	2	26.58	0	0.00	26.55	2	2,579	0.08%
2020/07/17	1	28.20	0	0.00	28.00	1	2,608	0.04%
2020/07/15	0	0.00	2	27.60	27.55	-2	2,599	-0.08%
2020/07/14	6.4	27.72	1	27.60	27.60	5.4	2,611	0.21%
2020/07/10	4	28.09	5	28.26	27.80	-1	2,631	-0.04%
2020/07/09	7	28.83	2	28.80	28.65	5	2,602	0.19%
2020/07/08	16	29.62	1	29.70	29.75	15	2,560	0.59%
2020/07/07	1	29.70	20	29.70	29.65	-19	2,497	-0.76%
2020/07/06	5	29.67	5	29.70	29.65	0	2,490	0.00%
2020/07/03	2	29.95	0	0.00	29.70	2	2,479	0.08%
2020/07/02	9	29.99	0	0.00	29.90	9	2,469	0.36%
2020/06/30	4	30.10	0	0.00	29.80	4	2,486	0.16%
2020/06/29	3	29.70	0	0.00	29.75	3	2,486	0.12%
2020/06/24	0	0.00	1	29.90	29.95	-1	2,482	-0.04%
2020/06/23	2	30.30	2	30.28	30.35	0	2,480	0.00%
2020/06/22	1	29.85	3	29.95	29.75	-2	2,427	-0.08%
2020/06/19	1	29.70	1	29.95	29.55	0	2,429	0.00%
2020/06/18	1	29.30	0	0.00	29.30	1	2,450	0.04%
2020/06/17	1	29.45	1	29.45	29.40	0	2,464	0.00%
2020/06/16	0	0.00	1	29.55	29.70	-1	2,500	-0.04%
2020/06/15	2	29.20	11	29.12	29.15	-9	2,623	-0.34%
2020/06/12	4	28.59	1	28.50	29.10	3	2,646	0.11%
2020/06/11	3	29.82	0	0.00	29.25	3	2,687	0.11%
2020/06/10	4	29.89	2	29.88	29.85	2	2,692	0.07%
2020/06/09	2	29.93	1	30.45	29.80	1	2,762	0.04%
2020/06/08	0.1	30.35	1	30.70	30.30	-0.9	2,787	-0.03%
2020/06/05	0.1	30.30	7	30.19	30.20	-6.9	2,759	-0.25%
2020/06/04	1	29.55	0	0.00	29.55	1	2,757	0.04%
2020/06/03	1	29.50	1	29.65	29.60	0	2,854	0.00%
2020/06/02	2.3	29.33	1	29.25	29.50	1.3	2,856	0.05%
2020/06/01	2	29.73	9	29.66	29.50	-7	2,846	-0.25%
2020/05/29	7	29.16	4	29.15	29.30	3	2,836	0.11%
2020/05/28	12	29.38	8	29.66	29.10	4	2,835	0.14%
2020/05/27	5	28.86	2	29.00	29.00	3	2,813	0.11%
2020/05/26	3.2	28.61	1	28.55	28.65	2.2	2,840	0.08%
2020/05/25	3.1	28.40	0	0.00	28.45	3.1	2,852	0.11%
2020/05/22	2	28.68	2	28.78	28.55	0	2,906	0.00%
2020/05/21	3.2	28.81	1	29.20	29.05	2.2	2,963	0.07%
2020/05/20	2	28.25	3	28.17	28.05	-1	2,890	-0.03%
2020/05/19	1.1	28.41	0	0.00	28.40	1.1	2,895	0.04%
2020/05/15	1	27.40	0	0.00	27.40	1	2,887	0.03%
2020/05/14	1	27.55	3	27.60	27.50	-2	2,904	-0.07%
2020/05/13	5	27.46	4	27.85	27.85	1	2,911	0.03%
2020/05/12	2	27.58	0	0.00	27.60	2	2,909	0.07%
2020/05/11	0	0.00	4	27.65	27.70	-4	2,942	-0.14%
2020/05/08	0.5	28.05	0	0.00	27.95	0.5	2,915	0.02%
2020/05/07	2	28.10	0	0.00	28.05	2	2,921	0.07%
2020/05/06	0	0.00	3	28.20	28.15	-3	2,952	-0.10%
2020/05/05	8	28.43	1	27.95	28.70	7	2,967	0.24%
2020/05/04	0	0.00	2	28.03	28.05	-2	2,969	-0.07%
2020/04/30	6	28.55	6	28.51	28.70	0	3,020	0.00%
2020/04/29	2	27.86	0	0.00	28.05	2	3,066	0.07%
2020/04/28	0.3	28.10	1	27.75	27.85	-0.7	3,121	-0.02%
2020/04/24	2	26.80	0	0.00	26.90	2	3,326	0.06%
2020/04/21	0	0.00	2	27.20	27.25	-2	3,449	-0.06%
2020/04/17	5	27.93	0	0.00	27.75	5	4,042	0.12%
2020/04/16	7	27.67	0	0.00	27.65	7	4,198	0.17%
2020/04/15	0	0.00	2	28.50	28.40	-2	4,255	-0.05%
2020/04/10	1	27.70	0	0.00	27.70	1	4,619	0.02%
2020/04/09	3	28.27	1	28.10	27.95	2	4,817	0.04%
2020/04/08	2	27.80	1	27.30	27.80	1	5,048	0.02%
2020/04/07	1	26.80	1	27.00	26.85	0	5,648	0.00%
2020/04/06	0.3	26.50	1	26.30	26.35	-0.7	5,799	-0.01%
2020/04/01	11	26.55	6	26.68	26.65	5	5,870	0.09%
2020/03/31	1	26.75	0	0.00	26.65	1	5,923	0.02%
2020/03/30	2	26.40	2	26.70	26.70	0	6,005	0.00%
2020/03/27	2	26.95	2	27.03	26.65	0	6,254	0.00%
2020/03/26	2	26.60	3	26.55	26.55	-1	6,567	-0.02%
2020/03/25	12	26.81	3	26.73	26.50	9	6,557	0.14%
2020/03/24	2.2	26.19	1	26.20	26.10	1.2	6,581	0.02%
2020/03/23	1	25.75	0	0.00	26.00	1	6,688	0.01%
2020/03/20	0	0.00	1	27.00	26.95	-1	6,707	-0.02%
2020/03/19	2	25.30	25	25.52	26.50	-23	6,654	-0.35%
2020/03/18	2	26.73	0	0.00	26.80	2	6,527	0.03%
2020/03/17	4	26.48	0	0.00	26.95	4	6,497	0.06%
2020/03/16	2	27.45	0	0.00	27.45	2	6,435	0.03%
2020/03/13	5	27.18	0	0.00	27.65	5	6,381	0.08%
2020/03/12	6	28.85	2	28.93	28.80	4	6,274	0.06%
2020/03/11	1	29.70	2	29.88	29.55	-1	6,208	-0.02%
2020/03/10	1	28.90	5	28.69	29.45	-4	6,207	-0.06%
2020/03/09	2	30.43	0	0.00	29.70	2	6,162	0.03%
2020/03/06	2	30.93	0	0.00	30.90	2	6,071	0.03%
2020/03/05	1	31.15	0	0.00	31.15	1	6,069	0.02%
2020/03/04	1	30.95	0	0.00	31.00	1	6,069	0.02%
2020/03/03	4	31.18	0	0.00	31.15	4	6,058	0.07%
2020/03/02	2	30.85	1	30.45	31.00	1	6,044	0.02%
2020/02/27	1	31.30	0	0.00	31.35	1	5,990	0.02%
2020/02/26	7.2	31.49	1	31.40	31.70	6.2	5,938	0.10%
2020/02/25	13	31.61	0	0.00	31.55	13	5,905	0.22%
2020/02/24	9	32.12	25	32.30	31.85	-16	5,835	-0.27%
2020/02/21	5	32.65	0	0.00	32.60	5	5,738	0.09%
2020/02/20	2	32.75	2	32.90	32.75	0	5,715	0.00%
2020/02/19	1	33.05	10	32.88	32.95	-9	5,686	-0.16%
2020/02/18	2	32.70	12	32.70	32.65	-10	5,659	-0.18%
2020/02/17	2	32.53	22	32.65	32.60	-20	5,649	-0.35%
2020/02/14	0	0.00	1	32.90	32.90	-1	5,617	-0.02%
2020/02/12	1	32.85	8	32.85	32.85	-7	5,596	-0.13%
2020/02/07	1	33.00	5	33.05	33.00	-4	5,487	-0.07%
2020/02/06	5.1	33.50	2	33.50	33.45	3.1	5,439	0.06%
2020/02/05	0	0.00	5	33.25	33.30	-5	5,406	-0.09%
2020/02/04	9	33.28	5	33.25	33.55	4	5,351	0.07%
2020/02/03	9	32.72	6	32.60	33.05	3	5,279	0.06%
2020/01/31	16	33.61	21	33.86	33.75	-5	5,190	-0.10%
2020/01/30	18.7	33.48	38	33.58	33.30	-19.3	5,112	-0.38%
2020/01/20	11	34.99	0	0.00	34.95	11	4,941	0.22%
2020/01/17	6	34.83	0	0.00	34.75	6	4,869	0.12%
2020/01/16	31	34.76	0	0.00	34.75	31	4,822	0.64%
2020/01/14	3	34.45	13	34.58	34.45	-10	4,731	-0.21%
2020/01/13	64	35.58	33	35.05	34.75	31	4,620	0.67%
2020/01/10	12	34.76	12	34.78	34.75	0	4,117	0.00%
2020/01/09	6.1	34.46	0	0.00	34.30	6.1	3,935	0.16%
2020/01/08	14	34.66	12	34.67	34.30	2	3,847	0.05%
2020/01/07	9	34.69	5	34.76	34.75	4	3,711	0.11%
2020/01/06	31	34.96	6	35.50	35.00	25	3,631	0.69%
2020/01/03	15.6	35.10	4	35.40	35.05	11.6	3,437	0.34%
2020/01/02	30	35.74	16	35.58	35.85	14	3,225	0.43%
2019/12/31	31	35.19	38	35.11	35.90	-7	2,963	-0.24%
2019/12/30	47	33.51	15	33.57	33.50	32	2,327	1.37%
2019/12/27	0	0.00	5	32.70	32.50	-5	2,156	-0.23%
2019/12/26	0.4	32.95	5	33.30	32.85	-4.6	2,051	-0.22%
2019/12/24	3	33.27	7.1	33.15	32.95	-4.1	1,895	-0.21%
2019/12/23	13	33.06	18	32.86	33.10	-5	1,654	-0.30%
2019/12/20	6	31.63	0	0.00	31.60	6	1,312	0.46%
2019/12/19	6	31.63	0	0.00	31.50	6	1,299	0.46%
2019/12/18	4	32.13	7	32.64	32.10	-3	1,240	-0.24%
2019/12/17	9	31.67	0	0.00	31.60	9	1,091	0.82%
2019/12/16	1	31.20	0	0.00	31.30	1	1,044	0.10%
2019/12/06	1	31.20	0	0.00	31.25	1	1,053	0.09%
2019/11/29	1	31.70	0	0.00	31.80	1	953	0.10%
2019/11/22	0	0.00	2	31.80	31.80	-2	971	-0.21%
2019/11/19	0	0.00	2	31.80	31.80	-2	995	-0.20%
2019/11/12	0	0.00	2	31.83	31.85	-2	1,086	-0.18%
2019/11/08	0	0.00	1	31.80	31.80	-1	1,093	-0.09%
2019/11/07	6	31.76	0	0.00	31.75	6	1,119	0.54%
2019/11/06	7	31.95	0	0.00	31.95	7	1,118	0.63%
2019/11/04	1	31.70	0	0.00	31.95	1	1,125	0.09%
2019/11/01	1	31.75	0	0.00	31.70	1	1,124	0.09%
2019/10/30	3	31.70	0	0.00	31.75	3	1,146	0.26%
2019/10/29	3	31.68	0	0.00	31.70	3	1,141	0.26%
2019/10/23	5	31.50	0	0.00	31.55	5	1,186	0.42%
2019/10/22	3	31.50	0	0.00	31.55	3	1,186	0.25%
2019/10/21	5	31.51	1.2	31.53	31.50	3.8	1,205	0.32%
2019/10/16	1	31.65	0	0.00	31.70	1	1,181	0.08%
2019/10/07	0	0.00	2	32.30	32.20	-2	1,184	-0.17%
2019/09/25	1	32.45	0	0.00	32.65	1	1,560	0.06%
2019/09/19	0	0.00	0.1	32.00	31.90	-0.1	1,692	0.00%
2019/08/27	0	0.00	5	32.40	32.35	-5	1,949	-0.26%
2019/08/21	1	32.85	0	0.00	32.85	1	2,064	0.05%
2019/08/19	0	0.00	5	32.42	32.65	-5	2,036	-0.25%
2019/08/06	5	31.21	0	31.45	31.40	5	1,991	0.25%
2019/07/29	0	0.00	4	32.15	32.10	-4	2,000	-0.20%
2019/07/26	4	31.75	1	31.95	32.00	3	1,976	0.15%
2019/07/24	0	0.00	4	32.30	32.30	-4	1,944	-0.21%
2019/07/23	0	0.00	3	32.65	32.30	-3	1,932	-0.16%
2019/07/19	0	0.00	1	32.85	32.85	-1	1,933	-0.05%
2019/07/18	2	32.80	0	0.00	32.80	2	1,943	0.10%
2019/07/15	4	32.84	0	0.00	32.75	4	1,940	0.21%
2019/07/12	1	33.10	0	0.00	33.15	1	1,949	0.05%
2019/07/11	10	33.10	0	0.00	33.00	10	1,964	0.51%
2019/07/10	28.2	32.99	0	0.00	32.80	28.2	1,982	1.42%
2019/07/08	2	34.20	0	0.00	34.40	2	1,968	0.10%
2019/07/05	2	34.30	1	34.25	34.20	1	1,884	0.05%
2019/07/04	1	34.10	3	34.00	34.10	-2	1,863	-0.11%
2019/07/03	0	0.00	15	33.62	33.90	-15	1,872	-0.80%
2019/07/02	11	34.43	7	34.67	33.60	4	1,844	0.22%
2019/07/01	3	33.95	5	34.12	34.20	-2	1,738	-0.12%
2019/06/28	6	34.00	0	0.00	33.80	6	1,710	0.35%
2019/06/27	0	0.00	3	34.10	33.90	-3	1,692	-0.18%
2019/06/26	3	33.35	0	0.00	33.80	3	1,668	0.18%
2019/06/25	0	0.00	6	33.40	33.40	-6	1,613	-0.37%
2019/06/20	0	0.00	1	33.10	33.00	-1	1,584	-0.06%
2019/06/18	6	33.01	0	0.00	32.90	6	1,567	0.38%
2019/06/17	0	0.00	1	32.80	32.75	-1	1,585	-0.07%
2019/06/14	51	32.58	0	0.00	32.60	51	1,616	3.16%
2019/06/12	2	32.40	0	0.00	32.45	2	1,662	0.12%
2019/06/10	143	33.60	2	33.60	33.45	141	1,780	7.92%	大買/鉅額交易
2019/06/06	200	32.83	1	32.95	33.10	199	1,773	11.22%	大買/鉅額交易
2019/06/04	6	32.62	0	0.00	32.70	6	1,764	0.34%
2019/05/31	1	32.75	2	32.85	32.45	-1	1,813	-0.06%
2019/05/29	0	0.00	1	31.95	31.90	-1	1,729	-0.06%
2019/05/23	2	31.60	0	0.00	31.60	2	1,750	0.11%
2019/05/22	0	0.00	3	31.68	31.75	-3	1,751	-0.17%
2019/05/14	1	30.40	0	0.00	30.35	1	1,859	0.05%
2019/05/10	0	0.00	1	30.30	30.50	-1	1,916	-0.05%
2019/04/25	0	0.00	1	31.35	31.30	-1	2,296	-0.04%
2019/04/22	0.8	31.60	0	0.00	31.55	0.8	2,319	0.03%
2019/04/15	10	31.44	1	31.40	31.45	9	2,273	0.40%
2019/04/12	4	32.20	0	0.00	31.85	4	2,240	0.18%
2019/04/08	3	31.80	0	0.00	31.80	3	2,198	0.14%
2019/04/01	10	32.60	0	0.00	32.20	10	2,182	0.46%
2019/03/29	0	0.00	4	32.48	32.50	-4	2,165	-0.18%
2019/03/26	2	32.00	0	0.00	32.15	2	2,158	0.09%
2019/03/25	2	32.30	0	0.00	31.80	2	2,154	0.09%
2019/03/22	1	32.65	0	0.00	32.55	1	2,138	0.05%
2019/03/21	0	0.00	10	32.60	32.60	-10	2,140	-0.47%
2019/03/19	1	32.00	0	0.00	32.00	1	2,095	0.05%
2019/03/18	2	32.20	0	0.00	32.20	2	2,074	0.10%
2019/03/15	0	0.00	4	32.20	32.20	-4	2,039	-0.20%
2019/03/14	10	32.00	0	0.00	31.75	10	2,005	0.50%
2019/03/13	4	32.43	0	0.00	32.10	4	1,948	0.21%
2019/03/06	1	33.65	0	0.00	33.60	1	1,800	0.06%
2019/03/04	0	0.00	5	33.50	33.50	-5	1,759	-0.28%
2019/02/22	4	33.65	0	0.00	33.65	4	1,744	0.23%
2019/02/14	2	33.40	0	0.00	33.50	2	1,759	0.11%
2019/02/11	0	0.00	4	34.54	34.55	-4	1,676	-0.24%
2019/01/30	0	0.00	1	33.99	33.90	-1	1,616	-0.06%
2019/01/29	16	34.29	4	34.45	33.65	12	1,583	0.76%
2019/01/28	4	34.03	0	0.00	34.05	4	1,485	0.27%
2019/01/23	0	0.00	2	32.20	32.90	-2	1,231	-0.16%
2019/01/21	2	31.95	0	0.00	31.90	2	1,191	0.17%
2019/01/15	0	0.00	3	32.00	32.15	-3	1,236	-0.24%
2019/01/10	0	0.00	1	31.50	31.50	-1	1,199	-0.08%
2019/01/04	3	30.45	0	0.00	30.45	3	1,232	0.24%
2019/01/03	0	0.00	1	31.15	30.80	-1	1,272	-0.08%
2018/12/21	0.6	30.90	0	0.00	30.30	0.6	1,357	0.04%
2018/12/19	10	30.10	0	0.00	30.20	10	1,347	0.74%
2018/12/06	0	0.00	1.1	30.07	29.85	-1.1	1,363	-0.08%
2018/11/30	0	0.00	0.3	30.80	30.60	-0.3	1,346	-0.02%
2018/11/20	1	29.50	0	0.00	29.40	1	1,215	0.08%
2018/11/09	0.3	28.50	0	0.00	28.35	0.3	1,120	0.03%
2018/11/02	1	28.55	0	0.00	28.50	1	1,171	0.09%
2018/10/26	1	28.20	0	0.00	28.30	1	1,126	0.09%
2018/10/23	1	29.20	0	0.00	29.05	1	1,053	0.09%
2018/10/19	0	0.00	0.1	32.20	28.85	-0.1	1,062	-0.01%
2018/10/16	0	0.00	1	29.70	29.25	-1	1,075	-0.10%
2018/10/05	1	31.40	19	31.22	31.35	-18	1,017	-1.77%
2018/10/04	20	32.00	2	31.75	31.80	18	991	1.81%
2018/10/03	6	32.44	4	31.35	31.90	2	965	0.21%
2018/10/02	4	31.00	3	31.00	30.95	1	876	0.11%
2018/09/28	0	0.00	1	30.65	30.65	-1	867	-0.12%
2018/09/27	0	0.00	2	30.85	30.80	-2	860	-0.23%
2018/09/25	2	30.98	17	30.95	30.95	-15	856	-1.75%
2018/09/17	3	30.40	0	0.00	30.40	3	883	0.34%
2018/09/12	1	29.40	0	0.00	29.75	1	906	0.11%
2018/08/31	1	30.60	0	0.00	30.50	1	1,038	0.10%
2018/08/13	0	0.00	1	30.05	30.10	-1	1,189	-0.08%
2018/08/10	1	30.30	0	0.00	30.25	1	1,174	0.09%
2018/08/07	1	30.10	0	0.00	30.10	1	1,197	0.08%
2018/07/27	1	30.35	0	0.00	30.30	1	1,270	0.08%
2018/07/16	1	30.65	0	0.00	30.65	1	1,362	0.07%
2018/07/11	1	30.55	0	0.00	30.55	1	1,389	0.07%
2018/07/06	1	30.60	0	0.00	30.65	1	1,404	0.07%
2018/07/03	1	31.40	0	0.00	30.85	1	1,423	0.07%
2018/07/02	0.3	31.35	0	0.00	31.55	0.3	1,424	0.02%
2018/06/26	3	30.10	0	0.00	30.75	3	1,383	0.22%
2018/06/25	2	31.00	0	0.00	30.80	2	1,345	0.15%
2018/06/22	1	30.95	0	0.00	31.05	1	1,333	0.07%
2018/06/21	8	31.58	5	31.45	31.35	3	1,318	0.23%
2018/06/20	10	31.95	9	31.69	31.70	1	1,305	0.08%
2018/06/15	1	32.15	0	0.00	32.40	1	1,265	0.08%
2018/06/14	2	32.45	0	0.00	32.45	2	1,226	0.16%
2018/06/13	1	32.50	0	0.00	32.45	1	1,220	0.08%
2018/06/12	2	32.45	0	0.00	32.50	2	1,199	0.17%
2018/06/11	3	32.78	0	0.00	32.75	3	1,170	0.26%
2018/06/08	13	32.84	2	32.85	32.80	11	1,164	0.94%
2018/06/07	6	32.98	0	0.00	32.90	6	1,132	0.53%
2018/06/05	1	33.40	0	0.00	33.10	1	1,044	0.10%
2018/06/04	3	33.75	0	0.00	33.60	3	1,007	0.30%
2018/05/30	1	33.30	2	33.40	33.30	-1	1,003	-0.10%
2018/05/28	1	33.60	0	0.00	33.55	1	987	0.10%
2018/05/22	0	0.00	1	33.55	33.75	-1	991	-0.10%
2018/05/18	0	0.00	2	33.50	33.50	-2	999	-0.20%
2018/05/17	2	33.80	5	33.60	33.60	-3	1,018	-0.29%
2018/05/16	1	33.75	5	33.70	33.75	-4	1,025	-0.39%
2018/05/15	1	33.50	0	0.00	33.50	1	1,043	0.10%
2018/05/14	0	0.00	1	33.85	33.70	-1	1,081	-0.09%
2018/05/11	0	0.00	1	33.85	33.85	-1	1,081	-0.09%
2018/05/10	1	33.95	5.2	33.95	33.95	-4.2	1,073	-0.39%
2018/05/09	1	34.05	8	33.95	33.95	-7	1,070	-0.65%
2018/05/08	5	34.20	0	0.00	33.95	5	1,074	0.47%
2018/05/07	6	34.11	0	0.00	34.00	6	1,074	0.56%
2018/05/04	22	34.24	0	0.00	34.00	22	1,077	2.04%
2018/05/03	1	34.10	0	0.00	34.15	1	1,067	0.09%
2018/04/25	0	0.00	1	35.70	35.70	-1	1,029	-0.10%
2018/04/23	0	0.00	34.1	35.01	35.05	-34.1	1,001	-3.40%
2018/04/17	0	0.00	2	34.40	34.30	-2	1,019	-0.20%
2018/04/11	29	34.45	0	0.00	34.40	29	1,071	2.71%
2018/04/10	1	34.35	0	0.00	34.30	1	1,105	0.09%
2018/03/31	0	0.00	7	34.14	34.15	-7	1,176	-0.60%
2018/03/30	2	34.28	0	0.00	34.25	2	1,194	0.17%
2018/03/28	3	34.10	0	0.00	34.00	3	1,234	0.24%
2018/03/21	0	0.00	9	34.00	33.90	-9	1,313	-0.69%
2018/03/15	0	0.00	0	34.10	34.05	0	1,458	0.00%
2018/03/07	1	33.70	0	0.00	33.75	1	2,079	0.05%
2018/03/06	1	33.70	0	0.00	33.75	1	2,107	0.05%
2018/03/01	0	0.00	16	34.40	34.40	-16	2,230	-0.72%
2018/02/27	1	34.25	0	0.00	34.20	1	2,266	0.04%
2018/02/23	1	34.00	0	0.00	34.00	1	2,326	0.04%
2018/02/22	1	33.95	0	0.00	34.00	1	2,354	0.04%
2018/02/21	1	33.65	0	0.00	33.85	1	2,412	0.04%
2018/02/12	7	33.40	0	0.00	33.40	7	2,415	0.29%
2018/02/07	0.2	34.05	0	0.00	33.90	0.2	2,430	0.01%
2018/02/06	2	33.68	0	0.00	34.15	2	2,431	0.08%
2018/02/05	5	34.70	0	0.00	34.50	5	2,427	0.21%
2018/02/01	15	35.33	0	0.00	35.40	15	2,543	0.59%
2018/01/31	1	35.00	2	35.10	35.20	-1	2,545	-0.04%
2018/01/30	1	35.50	0	0.00	35.35	1	2,546	0.04%
2018/01/29	0.2	35.60	0	0.00	35.55	0.2	2,552	0.01%
2018/01/26	0	0.00	3	35.70	35.80	-3	2,571	-0.12%
2018/01/24	1	35.50	1	35.75	35.95	0	2,645	0.00%
2018/01/23	1	35.70	0	0.00	35.75	1	2,662	0.04%
2018/01/22	1	35.85	1	35.95	35.90	0	2,713	0.00%
2018/01/19	0	0.00	5	36.15	35.80	-5	2,800	-0.18%
2018/01/17	30	35.80	32	36.16	36.45	-2	2,815	-0.07%
2018/01/16	7	35.76	0	0.00	35.90	7	2,797	0.25%
2018/01/15	1	36.00	15	35.85	35.85	-14	2,774	-0.50%
2018/01/12	21.3	36.35	0	0.00	36.35	21.3	2,730	0.78%
2018/01/11	0	0.00	5	36.45	36.60	-5	2,720	-0.18%
2018/01/09	2	37.10	4	36.90	37.00	-2	2,711	-0.07%
2018/01/04	2	36.60	10	36.75	36.60	-8	2,688	-0.30%
2018/01/03	0	0.00	15	37.40	37.30	-15	2,666	-0.56%
2018/01/02	0	0.00	1	37.25	37.50	-1	2,657	-0.04%