漢翔 (2634)-大昌-樹林券商分點個股進出

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
44.75
漲跌
▲1.20
漲幅
+2.76%
成交量
8,968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(已收盤)

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－大昌-樹林券商分點個股進出

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

大昌-樹林券商分點個股進出
大昌-樹林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
2024/11/22	0	0.00	2	44.10	44.75	-2	3,776	-0.05%
2024/11/21	2	43.13	0	0.00	43.55	2	3,680	0.05%
2024/11/20	15	43.77	10	44.60	43.45	5	3,611	0.14%
2024/11/18	2	42.68	2	42.90	43.25	0	3,348	0.00%
2024/11/15	5	43.21	1	43.30	43.10	4	3,246	0.12%
2024/11/14	93	44.25	66	43.68	43.50	27	3,193	0.85%
2024/11/13	22	44.94	8	45.05	44.90	14	3,139	0.45%
2024/11/12	49	45.31	20	45.15	45.15	29	3,147	0.92%
2024/11/11	2	46.35	2	46.55	46.00	0	3,129	0.00%
2024/11/08	104	45.92	0	0.00	45.85	104	3,120	3.33%	大買/鉅額交易
2024/11/07	19	46.49	1	47.60	46.25	18	3,113	0.58%
2024/11/06	5	45.65	0	0.00	45.75	5	3,015	0.17%
2024/11/04	2	44.90	0	0.00	44.90	2	3,138	0.06%
2024/10/30	7	44.40	0	0.00	44.35	7	3,357	0.21%
2024/10/29	2	44.50	0	0.00	44.55	2	3,412	0.06%
2024/10/28	0	0.00	2	45.50	45.20	-2	3,403	-0.06%
2024/10/24	1	45.90	0	0.00	45.50	1	3,457	0.03%
2024/10/23	1	45.90	0.6	46.05	46.00	0.4	3,577	0.01%
2024/10/18	0	0.00	0.4	46.05	45.70	-0.4	3,766	-0.01%
2024/10/17	0	0.00	6	46.38	46.00	-6	4,124	-0.15%
2024/10/15	2	46.03	2	45.80	45.55	0	4,153	0.00%
2024/10/14	8	46.24	2	45.90	45.65	6	4,168	0.14%
2024/10/08	9	47.15	0	0.00	47.00	9	4,098	0.22%
2024/10/07	0	0.00	2	48.05	48.05	-2	4,190	-0.05%
2024/09/26	1	48.70	0	0.00	48.80	1	4,421	0.02%
2024/09/24	1	49.25	1	49.15	49.30	0	4,525	0.00%
2024/09/23	1	49.10	1	49.25	48.90	0	4,484	0.00%
2024/09/18	5	47.30	0	0.00	47.25	5	4,607	0.11%
2024/09/13	0	0.00	1	47.50	47.85	-1	4,823	-0.02%
2024/09/12	1	46.50	2	46.60	46.70	-1	4,906	-0.02%
2024/09/10	1	46.55	1	46.30	45.55	0	4,928	0.00%
2024/09/09	2	45.48	2	46.20	46.55	0	4,935	0.00%
2024/09/06	2	46.35	0	0.00	46.35	2	4,925	0.04%
2024/09/05	6	46.92	0	0.00	46.65	6	4,930	0.12%
2024/09/04	1	47.55	1	47.15	47.05	0	5,011	0.00%
2024/09/03	5	49.10	0	0.00	48.80	5	5,066	0.10%
2024/08/30	8	49.71	0	0.00	49.60	8	5,217	0.15%
2024/08/29	0	0.00	20	50.00	49.90	-20	5,273	-0.38%
2024/08/28	5	50.22	1	50.20	50.50	4	5,318	0.08%
2024/08/27	2	50.45	0	0.00	50.30	2	5,349	0.04%
2024/08/26	0	0.00	11	50.90	50.90	-11	5,433	-0.20%
2024/08/23	2	49.45	5	49.67	50.20	-3	5,568	-0.05%
2024/08/22	2	49.25	2	49.63	49.45	0	5,620	0.00%
2024/08/21	0	0.00	5	49.16	49.30	-5	5,708	-0.09%
2024/08/20	0	0.00	8	49.04	49.15	-8	5,881	-0.14%
2024/08/16	1	48.60	1	48.50	48.50	0	6,838	0.00%
2024/08/15	4	48.75	2	48.95	48.50	2	7,092	0.03%
2024/08/14	6	48.53	5	48.75	48.40	1	7,745	0.01%
2024/08/13	10	48.70	11	48.43	48.85	-1	8,060	-0.01%
2024/08/12	5	48.55	11	48.49	48.55	-6	8,141	-0.07%
2024/08/09	16	47.84	2	47.50	47.50	14	8,433	0.17%
2024/08/07	2	47.90	5	48.17	48.30	-3	8,860	-0.03%
2024/08/06	1	45.80	5	44.95	46.00	-4	8,879	-0.05%
2024/08/05	12	47.59	0	0.00	45.50	12	8,924	0.13%
2024/08/02	6	51.40	0	0.00	50.50	6	9,074	0.07%
2024/08/01	0	0.00	9	52.28	52.20	-9	9,131	-0.10%
2024/07/31	2	51.30	2	51.50	51.40	0	9,252	0.00%
2024/07/30	3	51.17	3	51.80	51.90	0	9,377	0.00%
2024/07/29	11	52.24	3	52.93	51.50	8	9,520	0.08%
2024/07/26	2	52.80	2	52.80	52.60	0	9,609	0.00%
2024/07/23	10	52.20	14	52.52	52.60	-4	9,645	-0.04%
2024/07/22	7	50.80	0	0.00	50.30	7	9,727	0.07%
2024/07/19	8	51.38	1	51.30	51.00	7	9,936	0.07%
2024/07/18	25	53.46	16	53.37	52.30	9	10,277	0.09%
2024/07/17	0	0.00	10	52.49	52.40	-10	10,185	-0.10%
2024/07/16	0	0.00	4	51.05	51.10	-4	10,579	-0.04%
2024/07/15	5	50.78	3	51.30	50.50	2	11,283	0.02%
2024/07/12	1	51.60	2	51.80	51.40	-1	11,939	-0.01%
2024/07/11	0	0.00	3	51.83	51.60	-3	12,153	-0.02%
2024/07/10	2	51.60	3	51.87	51.90	-1	12,949	-0.01%
2024/07/09	3	52.90	5	53.20	52.30	-2	14,141	-0.01%
2024/07/08	5	53.88	3	53.90	53.60	2	14,343	0.01%
2024/07/05	1	53.80	3	53.90	54.00	-2	14,675	-0.01%
2024/07/04	2	53.45	1	53.50	53.70	1	15,635	0.01%
2024/07/03	0	0.00	3	53.33	53.80	-3	16,506	-0.02%
2024/07/01	1	53.70	1	53.70	54.00	0	16,694	0.00%
2024/06/28	11	53.80	1	54.00	53.40	10	16,832	0.06%
2024/06/27	2	53.05	4	53.63	53.70	-2	17,152	-0.01%
2024/06/26	2	52.50	3	53.07	53.40	-1	17,284	-0.01%
2024/06/25	2	51.90	8	52.49	52.90	-6	17,870	-0.03%
2024/06/24	23	52.29	12	52.23	52.10	11	18,505	0.06%
2024/06/21	8	52.68	4	52.80	52.30	4	18,485	0.02%
2024/06/20	5	53.04	48	53.37	52.70	-43	18,527	-0.23%
2024/06/19	17	52.76	6	52.50	52.10	11	18,615	0.06%
2024/06/18	23	53.04	24	52.78	52.80	-1	18,575	-0.01%
2024/06/17	1	52.90	2	53.10	52.90	-1	18,590	-0.01%
2024/06/14	43	53.04	3	52.90	52.90	40	18,598	0.22%
2024/06/13	2	52.90	1	53.10	53.10	1	18,606	0.01%
2024/06/12	5	52.98	4	52.50	52.60	1	18,670	0.01%
2024/06/11	3	53.23	3	53.30	53.00	0	18,674	0.00%
2024/06/07	4	54.28	2	54.20	54.60	2	18,620	0.01%
2024/06/06	5	53.72	9	53.77	54.00	-4	18,568	-0.02%
2024/06/05	7	53.87	10	53.98	53.80	-3	18,528	-0.02%
2024/06/04	5	53.40	2	53.70	53.50	3	18,607	0.02%
2024/05/31	1	53.30	0	0.00	52.90	1	18,623	0.01%
2024/05/30	8	53.21	8	53.38	52.90	0	18,607	0.00%
2024/05/29	36	54.20	26	54.70	54.00	10	18,554	0.05%
2024/05/28	8	55.90	8	55.80	55.40	0	18,412	0.00%
2024/05/27	7	55.89	6	55.95	55.80	1	18,383	0.01%
2024/05/24	9	55.51	14	55.84	55.90	-5	18,324	-0.03%
2024/05/23	29	57.02	57	56.64	56.30	-28	18,221	-0.15%
2024/05/22	26	55.00	24	55.46	54.60	2	17,613	0.01%
2024/05/21	9	56.43	9	56.71	55.90	0	17,365	0.00%
2024/05/20	43	57.50	39	57.91	57.00	4	17,119	0.02%
2024/05/17	3	57.13	10	57.30	57.40	-7	16,493	-0.04%
2024/05/16	3	55.67	3	55.70	55.70	0	16,178	0.00%
2024/05/15	5	57.20	23	56.98	55.70	-18	16,108	-0.11%
2024/05/14	2	55.95	7	55.43	56.30	-5	15,840	-0.03%
2024/05/13	10	53.62	34	54.34	53.30	-24	15,566	-0.15%
2024/05/10	2	53.75	4	54.15	54.50	-2	15,519	-0.01%
2024/05/09	24	54.99	14	54.37	53.80	10	15,501	0.06%
2024/05/08	18	54.47	17	54.46	54.50	1	15,444	0.01%
2024/05/07	0	0.00	2	55.55	55.70	-2	15,150	-0.01%
2024/05/06	11	56.38	4	56.75	56.00	7	15,052	0.05%
2024/05/03	8	57.25	2	58.20	56.80	6	14,897	0.04%
2024/05/02	2	57.35	1	57.90	57.90	1	14,767	0.01%
2024/04/30	4	57.23	2	57.60	57.20	2	14,617	0.01%
2024/04/29	8	57.89	18	57.70	57.80	-10	14,483	-0.07%
2024/04/26	8	57.40	21	57.61	57.70	-13	14,327	-0.09%
2024/04/25	12	57.89	41	57.92	57.30	-29	14,138	-0.21%
2024/04/24	37	57.59	35	57.91	57.10	2	13,958	0.01%
2024/04/23	38	57.49	34	57.34	57.80	4	13,656	0.03%
2024/04/22	50	56.97	50	57.58	56.10	0	13,472	0.00%
2024/04/19	119	58.37	110	58.32	57.60	9	13,470	0.07%	大買/大賣/
2024/04/18	56	57.97	60	58.11	58.70	-4	12,973	-0.03%
2024/04/17	58	56.34	37	56.62	55.80	21	12,495	0.17%
2024/04/16	35	56.49	41	55.86	55.40	-6	12,617	-0.05%
2024/04/15	81	58.61	55	59.26	58.00	26	12,092	0.22%
2024/04/12	14	56.42	11	56.69	56.80	3	11,131	0.03%
2024/04/11	34	56.66	24.5	56.20	55.80	9.5	11,010	0.09%
2024/04/10	78	57.55	72	57.85	56.80	6	10,635	0.06%
2024/04/09	31	56.10	62.8	56.05	57.50	-31.8	9,678	-0.33%
2024/04/08	17	52.81	9	53.08	53.00	8	8,809	0.09%
2024/04/03	10	53.91	50	53.70	53.70	-40	8,809	-0.45%
2024/04/02	4	53.78	7	54.43	54.30	-3	8,725	-0.03%
2024/04/01	17.5	54.02	36	54.17	54.40	-18.5	8,554	-0.22%
2024/03/29	7	52.17	8	52.88	52.60	-1	8,247	-0.01%
2024/03/28	15.8	53.82	11	53.82	52.60	4.8	8,231	0.06%
2024/03/27	14	52.24	33	51.84	53.20	-19	7,646	-0.25%
2024/03/26	6	50.20	1	50.20	49.65	5	7,194	0.07%
2024/03/25	4	50.23	4	50.29	50.40	0	7,200	0.00%
2024/03/22	16	50.19	26	49.78	50.30	-10	7,172	-0.14%
2024/03/21	8	48.16	1	48.55	48.70	7	6,957	0.10%
2024/03/20	1	48.10	0	0.00	47.95	1	6,979	0.01%
2024/03/19	1	48.65	4	48.68	48.60	-3	6,984	-0.04%
2024/03/18	8	47.76	5	48.42	48.40	3	7,276	0.04%
2024/03/15	6	47.93	5	47.98	47.55	1	7,377	0.01%
2024/03/14	1	47.10	5	47.20	47.15	-4	7,313	-0.05%
2024/03/13	2	47.53	1	47.60	47.55	1	7,365	0.01%
2024/03/12	0	0.00	1	47.40	48.15	-1	7,418	-0.01%
2024/03/11	4	47.33	4	47.65	47.55	0	7,409	0.00%
2024/03/08	16	47.45	4	47.23	47.10	12	7,416	0.16%
2024/03/07	2	48.43	13	48.40	48.30	-11	7,380	-0.15%
2024/03/06	1	49.20	0	0.00	48.90	1	7,391	0.01%
2024/03/05	0	0.00	3	49.55	49.45	-3	7,401	-0.04%
2024/03/01	1	49.60	1	49.70	49.60	0	7,433	0.00%
2024/02/29	0	0.00	8	49.63	49.65	-8	7,682	-0.10%
2024/02/27	3	50.00	0	0.00	48.90	3	8,222	0.04%
2024/02/26	12	49.62	12	49.19	49.75	0	8,200	0.00%
2024/02/23	7	48.75	0	0.00	48.40	7	8,159	0.09%
2024/02/22	2	48.98	21	49.25	49.25	-19	8,163	-0.23%
2024/02/20	14	49.07	0	0.00	49.05	14	8,243	0.17%
2024/02/19	1	49.45	5	49.50	49.45	-4	8,342	-0.05%
2024/02/16	6	49.18	0	0.00	49.30	6	8,393	0.07%
2024/02/15	8	48.78	13	48.90	49.20	-5	8,522	-0.06%
2024/02/05	1	48.05	1	48.10	48.10	0	8,533	0.00%
2024/02/02	6	48.61	0.3	48.55	48.25	5.7	8,539	0.07%
2024/02/01	6	49.27	6.1	48.85	48.85	-0.1	8,508	0.00%
2024/01/31	10	49.20	0	0.00	49.20	10	8,619	0.12%
2024/01/30	3	50.08	0	0.00	49.80	3	8,825	0.03%
2024/01/29	3	50.10	1	50.30	50.20	2	8,876	0.02%
2024/01/26	1	49.95	3.4	49.97	49.90	-2.4	9,023	-0.03%
2024/01/25	2	50.10	4.6	50.15	50.10	-2.6	9,076	-0.03%
2024/01/24	3	50.47	0	0.00	50.50	3	9,094	0.03%
2024/01/23	2	50.30	9	50.39	50.20	-7	9,120	-0.08%
2024/01/22	7	49.99	6	50.20	49.90	1	9,131	0.01%
2024/01/19	10	50.09	9	50.20	49.95	1	9,129	0.01%
2024/01/18	19	49.91	7	49.95	49.80	12	9,208	0.13%
2024/01/17	12	50.34	11	50.73	50.20	1	9,224	0.01%
2024/01/16	1	51.40	10	51.40	51.30	-9	9,252	-0.10%
2024/01/15	47.3	53.17	20	53.14	52.10	27.3	9,218	0.30%
2024/01/12	25	52.90	13	52.98	53.00	12	8,866	0.14%
2024/01/11	18	50.87	9	51.61	52.00	9	8,723	0.10%
2024/01/10	27	52.42	29	51.74	51.60	-2	8,783	-0.02%
2024/01/09	38	51.77	3	51.80	51.50	35	8,630	0.41%
2024/01/08	1	54.80	3	54.43	53.70	-2	8,428	-0.02%
2024/01/05	1	53.40	14	53.78	54.20	-13	8,203	-0.16%
2024/01/04	2	52.90	1	53.10	52.70	1	8,070	0.01%
2024/01/03	1	52.80	1	53.10	52.70	0	8,366	0.00%
2024/01/02	2	53.70	1	53.70	53.60	1	8,328	0.01%
2023/12/29	2	53.55	3	53.53	53.60	-1	8,357	-0.01%
2023/12/28	1	52.90	4	53.05	53.10	-3	8,331	-0.04%
2023/12/27	0	0.00	0.5	52.90	52.80	-0.5	8,352	-0.01%
2023/12/26	2	52.95	0	0.00	53.00	2	8,419	0.02%
2023/12/25	0	0.00	12	53.28	53.30	-12	8,402	-0.14%
2023/12/22	2	52.30	2	52.60	52.30	0	8,360	0.00%
2023/12/21	21	52.64	14	52.78	52.10	7	8,547	0.08%
2023/12/20	1	52.10	5	52.74	52.70	-4	8,441	-0.05%
2023/12/19	29	51.98	1	53.10	52.00	28	8,505	0.33%
2023/12/18	1	52.50	6	52.78	52.80	-5	8,579	-0.06%
2023/12/15	6	52.52	3	52.53	52.50	3	8,674	0.03%
2023/12/14	3	52.23	7	52.01	52.00	-4	8,797	-0.05%
2023/12/13	30	53.17	18	52.66	51.90	12	8,952	0.13%
2023/12/12	11	52.72	16	52.77	52.70	-5	8,927	-0.06%
2023/12/11	22	51.80	1	51.80	51.50	21	9,025	0.23%
2023/12/08	3	51.53	10	51.60	51.50	-7	9,174	-0.08%
2023/12/07	1	52.20	3	52.70	52.20	-2	9,367	-0.02%
2023/12/06	2	52.10	6	52.42	52.00	-4	10,039	-0.04%
2023/12/05	0	0.00	1	52.50	52.40	-1	10,377	-0.01%
2023/12/04	1	53.60	4	53.10	53.10	-3	10,439	-0.03%
2023/12/01	10	52.20	4	52.48	52.30	6	10,463	0.06%
2023/11/30	1	51.80	15	51.55	51.80	-14	10,729	-0.13%
2023/11/29	8	51.93	7	52.79	51.90	1	11,055	0.01%
2023/11/28	16.1	51.94	8	52.31	52.30	8.1	11,478	0.07%
2023/11/27	15	51.93	9	52.27	51.60	6	11,941	0.05%
2023/11/24	28.4	52.68	38	52.78	52.60	-9.6	11,969	-0.08%
2023/11/22	10	50.70	14	50.95	50.70	-4	13,177	-0.03%
2023/11/21	13	50.87	13	50.85	50.60	0	14,097	0.00%
2023/11/20	0	0.00	21	51.10	51.20	-21	15,292	-0.14%
2023/11/17	3	50.50	0	0.00	50.40	3	16,846	0.02%
2023/11/16	1	49.70	8	49.99	50.40	-7	16,958	-0.04%
2023/11/15	2	49.30	1	49.60	49.25	1	16,884	0.01%
2023/11/14	26	50.10	13	50.27	49.25	13	16,885	0.08%
2023/11/13	4	48.81	3	48.72	49.15	1	16,852	0.01%
2023/11/10	4	48.75	10	48.65	48.55	-6	16,862	-0.04%
2023/11/09	24	49.30	11	49.15	49.10	13	16,918	0.08%
2023/11/08	1	49.30	16	50.49	49.50	-15	17,049	-0.09%
2023/11/07	42	49.98	2	49.45	49.35	40	17,126	0.23%
2023/11/06	13	51.82	6	51.80	51.60	7	17,057	0.04%
2023/11/03	14	50.92	35	51.35	51.80	-21	17,234	-0.12%
2023/11/02	22.9	49.64	31	49.69	50.10	-8.1	17,601	-0.05%
2023/10/31	71	49.59	3	48.97	48.55	68	17,832	0.38%
2023/10/30	5	50.10	5	49.60	49.60	0	17,965	0.00%
2023/10/27	1	50.10	2	50.20	50.10	-1	18,128	-0.01%
2023/10/26	26	50.24	23	50.07	50.00	3	18,398	0.02%
2023/10/25	16	50.67	10	50.77	50.50	6	18,384	0.03%
2023/10/24	1	49.15	9	49.61	50.10	-8	18,391	-0.04%
2023/10/23	11	48.50	10	48.70	48.40	1	18,373	0.01%
2023/10/20	7	48.54	1	48.70	48.45	6	18,464	0.03%
2023/10/19	6	49.68	0	0.00	49.80	6	18,502	0.03%
2023/10/18	11	50.30	26	50.53	49.30	-15	18,654	-0.08%
2023/10/17	20	52.91	4	53.55	51.60	16	18,695	0.09%
2023/10/16	9	54.44	9	54.19	53.70	0	18,661	0.00%
2023/10/13	15	54.58	16	54.31	54.70	-1	18,861	-0.01%
2023/10/12	8	54.13	4	54.20	54.30	4	19,063	0.02%
2023/10/11	19.1	54.89	28	55.43	53.90	-8.9	19,196	-0.05%
2023/10/06	10	53.63	12	53.65	53.80	-2	19,075	-0.01%
2023/10/05	1	53.40	12	53.50	53.60	-11	19,149	-0.06%
2023/10/04	4	53.40	13	53.44	53.30	-9	19,196	-0.05%
2023/10/03	14	54.58	3	54.80	54.20	11	19,333	0.06%
2023/10/02	10	54.95	4	55.45	55.00	6	19,460	0.03%
2023/09/28	14	54.83	9	54.84	54.90	5	19,648	0.03%
2023/09/27	45	54.26	20	54.28	54.40	25	20,053	0.12%
2023/09/26	62	55.01	15	55.25	54.60	47	20,131	0.23%
2023/09/25	29	56.58	25	56.87	56.70	4	20,174	0.02%
2023/09/22	24	55.74	23	55.79	55.70	1	20,194	0.00%
2023/09/21	22	55.12	12	54.92	55.50	10	20,340	0.05%
2023/09/20	5	56.06	2	56.25	56.00	3	20,661	0.01%
2023/09/19	30	56.90	7	57.33	56.20	23	20,917	0.11%
2023/09/18	25	58.32	8	59.19	57.60	17	21,299	0.08%
2023/09/15	29	58.46	18	58.38	58.00	11	22,514	0.05%
2023/09/14	5	59.92	8	59.63	59.20	-3	24,361	-0.01%
2023/09/13	22	60.02	8	60.08	59.90	14	25,282	0.06%
2023/09/12	16	60.81	17	60.77	60.50	-1	25,608	0.00%
2023/09/11	41	61.94	52	62.13	60.80	-11	25,750	-0.04%
2023/09/08	16	61.18	46	61.50	61.90	-30	25,155	-0.12%
2023/09/07	10	60.70	30	60.36	60.40	-20	24,936	-0.08%
2023/09/06	33	60.21	10	60.30	60.30	23	25,092	0.09%
2023/09/05	25	60.50	18	60.64	59.50	7	25,246	0.03%
2023/09/04	61	62.03	41	61.80	61.30	20	25,481	0.08%
2023/09/01	31	62.15	62.2	62.40	62.40	-31.2	25,566	-0.12%
2023/08/31	67	62.13	64	62.38	62.00	3	25,428	0.01%
2023/08/30	10	61.22	7	61.07	61.60	3	25,425	0.01%
2023/08/29	77	60.26	82	59.65	61.50	-5	25,440	-0.02%
2023/08/28	88	62.35	72	61.97	61.00	16	24,866	0.06%
2023/08/25	108.1	61.06	65	60.97	60.30	43.1	23,852	0.18%	大買/
2023/08/24	73	61.35	79.3	61.27	61.40	-6.3	23,172	-0.03%
2023/08/23	87	59.28	97	59.78	59.00	-10	22,194	-0.05%
2023/08/22	8	54.83	8	54.91	55.50	0	20,868	0.00%
2023/08/21	4	55.25	4	55.53	55.50	0	20,986	0.00%
2023/08/18	2	55.20	0	0.00	54.70	2	21,567	0.01%
2023/08/17	5	54.82	5	55.12	55.10	0	22,073	0.00%
2023/08/16	5	53.68	7	53.77	53.80	-2	22,699	-0.01%
2023/08/15	4	54.05	19	54.18	53.90	-15	23,079	-0.06%
2023/08/14	43	55.36	47	54.28	54.00	-4	23,352	-0.02%
2023/08/11	79	57.33	52	56.88	56.80	27	23,780	0.11%
2023/08/10	64	57.96	61	58.17	58.00	3	23,730	0.01%
2023/08/09	82	58.06	67	58.22	58.30	15	23,730	0.06%
2023/08/08	59	57.95	47	57.87	57.80	12	23,855	0.05%
2023/08/07	9	56.13	6	56.00	57.20	3	23,996	0.01%
2023/08/04	20	55.71	11.1	55.95	56.10	8.9	24,323	0.04%
2023/08/02	7	55.23	10	55.53	55.20	-3	24,828	-0.01%
2023/08/01	6	55.25	6	55.48	54.80	0	25,063	0.00%
2023/07/31	7	55.40	9	55.40	55.50	-2	25,683	-0.01%
2023/07/28	7.2	53.71	12	53.68	53.80	-4.8	26,100	-0.02%
2023/07/27	13	54.71	15	54.49	54.50	-2	27,285	-0.01%
2023/07/26	2	54.25	0	0.00	53.40	2	28,078	0.01%
2023/07/25	6.1	53.31	9	53.66	54.00	-2.9	29,699	-0.01%
2023/07/24	5.1	53.64	4	54.13	53.50	1.1	31,348	0.00%
2023/07/21	4	54.85	3	55.90	54.40	1	32,211	0.00%
2023/07/20	14	55.99	10	55.68	55.70	4	34,259	0.01%
2023/07/19	11	54.27	4	54.65	53.70	7	35,118	0.02%
2023/07/18	20	53.78	14	53.86	53.50	6	35,969	0.02%
2023/07/17	7	54.90	2	54.90	54.80	5	36,519	0.01%
2023/07/14	6	56.10	5	56.16	55.70	1	37,088	0.00%
2023/07/13	6	56.73	12	56.33	56.10	-6	38,925	-0.02%
2023/07/12	6	57.42	1	57.30	57.20	5	41,165	0.01%
2023/07/11	6	57.87	7	58.03	57.70	-1	43,826	0.00%
2023/07/10	9	58.67	59	58.52	58.30	-50	45,283	-0.11%
2023/07/07	13	59.56	10	59.47	59.40	3	46,632	0.01%
2023/07/06	35	61.01	31	60.51	60.20	4	47,102	0.01%
2023/07/05	90	62.46	36	62.26	61.90	54	47,378	0.11%
2023/07/04	35	61.37	7	61.44	61.30	28	47,089	0.06%
2023/07/03	12	60.20	9	60.92	61.40	3	47,026	0.01%
2023/06/30	5	60.22	3	60.20	60.00	2	46,820	0.00%
2023/06/29	13	60.82	17	61.00	60.50	-4	46,813	-0.01%
2023/06/28	43	60.73	29	61.04	60.70	14	46,669	0.03%
2023/06/27	18	59.84	35.4	60.61	59.30	-17.4	46,754	-0.04%
2023/06/26	61	61.95	50.5	61.82	60.70	10.5	47,177	0.02%
2023/06/21	69	65.43	53	65.40	63.40	16	46,949	0.03%
2023/06/20	108.1	64.73	53	64.58	65.00	55.1	45,875	0.12%	大買/
2023/06/19	7	60.91	50	62.29	63.90	-43	43,882	-0.10%
2023/06/16	33	57.63	57	57.64	58.10	-24	42,910	-0.06%
2023/06/15	9	55.33	29	56.58	57.30	-20	42,614	-0.05%
2023/06/14	9	56.41	5	56.34	56.00	4	42,368	0.01%
2023/06/13	6	56.90	9	56.78	56.60	-3	42,460	-0.01%
2023/06/12	20	57.07	13	57.18	56.50	7	42,670	0.02%
2023/06/09	47	57.87	38	57.65	57.50	9	42,840	0.02%
2023/06/08	18	57.44	52.2	57.99	57.70	-34.2	43,055	-0.08%
2023/06/07	17	57.42	63	57.48	57.50	-46	42,805	-0.11%
2023/06/06	42	57.79	1	57.50	56.40	41	43,073	0.10%
2023/06/05	22	57.43	19	57.41	57.30	3	43,876	0.01%
2023/06/02	30	56.22	53	56.27	56.30	-23	43,546	-0.05%
2023/06/01	13	55.31	4	55.48	55.30	9	43,401	0.02%
2023/05/31	6	55.05	12	55.16	55.40	-6	43,443	-0.01%
2023/05/30	13	55.15	6	54.80	54.80	7	43,459	0.02%
2023/05/29	31	55.84	16	55.82	55.80	15	43,343	0.03%
2023/05/26	18	55.21	23	55.37	54.80	-5	43,222	-0.01%
2023/05/25	12	56.08	3	56.00	56.00	9	43,100	0.02%
2023/05/24	53	57.22	49	57.26	56.70	4	43,064	0.01%
2023/05/23	36	56.79	10	56.89	56.70	26	42,899	0.06%
2023/05/22	25	56.00	42	56.02	56.90	-17	42,593	-0.04%
2023/05/19	36	54.86	47.3	54.28	54.20	-11.3	42,282	-0.03%
2023/05/18	19	54.91	20	54.80	54.50	-1	42,021	0.00%
2023/05/17	29	55.00	53	55.15	55.00	-24	41,789	-0.06%
2023/05/16	15	53.69	30	53.74	53.70	-15	41,378	-0.04%
2023/05/15	28	53.77	34.5	53.89	53.70	-6.5	41,725	-0.02%
2023/05/12	4	53.28	8	53.59	54.40	-4	43,241	-0.01%
2023/05/11	22	54.49	32	53.82	54.00	-10	43,592	-0.02%
2023/05/10	9	55.74	12	55.53	55.30	-3	43,073	-0.01%
2023/05/09	22	55.24	25	55.38	54.50	-3	42,634	-0.01%
2023/05/08	16.3	56.87	30	56.87	56.60	-13.7	42,096	-0.03%
2023/05/05	31.9	56.29	37	56.14	56.40	-5.1	41,801	-0.01%
2023/05/04	28.1	58.02	18.4	58.16	57.60	9.8	41,148	0.02%
2023/05/03	47.2	58.76	64.2	58.76	58.70	-17	40,545	-0.04%
2023/05/02	77.1	58.85	23	58.37	57.40	54.1	39,311	0.14%
2023/04/28	90.8	58.75	119.3	58.62	58.00	-28.5	38,504	-0.07%	大賣/
2023/04/27	92	56.97	92.6	57.64	57.50	-0.6	36,822	0.00%
2023/04/26	62	55.68	70.2	55.85	55.90	-8.2	35,055	-0.02%
2023/04/25	169	56.90	139	57.34	56.40	30	34,075	0.09%	大買/大賣/
2023/04/24	59.5	56.18	53.1	56.44	57.50	6.4	31,803	0.02%
2023/04/21	35	54.11	45	54.09	54.70	-10	30,689	-0.03%
2023/04/20	23	54.80	39	54.78	54.40	-16	29,705	-0.05%
2023/04/19	41.3	56.47	27	56.53	56.60	14.3	28,932	0.05%
2023/04/18	212.2	56.33	264	56.25	55.90	-51.8	28,155	-0.18%	大買/大賣/
2023/04/17	261.1	57.41	175	57.91	58.00	86.1	26,225	0.33%	大買/大賣/
2023/04/14	176	54.43	136	54.47	54.20	40	23,870	0.17%	大買/大賣/
2023/04/13	63	50.82	102	52.35	52.90	-39	21,249	-0.18%	大賣/
2023/04/12	143	47.25	115	47.62	48.15	28	20,124	0.14%	大買/大賣/
2023/04/11	5	44.65	32	44.02	43.80	-27	18,629	-0.14%
2023/04/10	19	43.70	55	43.59	44.30	-36	18,055	-0.20%
2023/04/07	26	42.41	4	42.30	42.40	22	17,575	0.13%
2023/04/06	6	42.01	2	42.00	42.00	4	17,668	0.02%
2023/03/31	19	41.75	0	0.00	41.65	19	17,716	0.11%
2023/03/30	10	41.80	11	41.90	41.85	-1	17,689	-0.01%
2023/03/29	11	41.55	8.2	41.54	41.55	2.8	17,597	0.02%
2023/03/28	21	41.52	16.1	41.89	41.20	4.9	17,588	0.03%
2023/03/27	33	43.55	49	43.55	43.20	-16	17,093	-0.09%
2023/03/24	8	42.19	17	42.15	42.45	-9	16,439	-0.05%
2023/03/23	14	41.65	27	41.79	41.75	-13	16,380	-0.08%
2023/03/22	6	40.90	1	41.10	40.85	5	16,148	0.03%
2023/03/21	16	41.22	5	41.26	41.00	11	16,101	0.07%
2023/03/20	3	40.92	2	41.03	41.00	1	16,040	0.01%
2023/03/17	21	40.80	0	0.00	40.25	21	16,072	0.13%
2023/03/16	9	40.14	22	40.05	40.20	-13	16,215	-0.08%
2023/03/15	18	40.99	22	40.85	41.00	-4	16,594	-0.02%
2023/03/14	13	40.15	31.2	40.05	39.85	-18.2	16,663	-0.11%
2023/03/13	87	39.06	43	38.34	38.95	44	17,010	0.26%
2023/03/10	18.1	40.96	10	40.83	40.90	8.1	17,105	0.05%
2023/03/09	45.4	41.17	33.2	41.32	42.05	12.2	17,023	0.07%
2023/03/08	55	41.35	80	41.52	41.00	-25	16,777	-0.15%
2023/03/07	17	39.09	15	39.11	39.40	2	16,726	0.01%
2023/03/06	22	38.71	5	38.95	38.65	17	16,633	0.10%
2023/03/03	6	38.75	2	38.80	38.40	4	16,513	0.02%
2023/03/02	3	37.63	0	0.00	37.85	3	16,435	0.02%
2023/03/01	1	37.95	6	38.03	38.00	-5	16,423	-0.03%
2023/02/24	4	38.51	0	0.00	38.50	4	16,568	0.02%
2023/02/23	3	38.88	20	39.03	39.20	-17	16,400	-0.10%
2023/02/22	60	38.68	93	38.93	39.20	-33	16,303	-0.20%
2023/02/21	10	39.28	7	39.15	38.80	3	16,229	0.02%
2023/02/20	106	39.10	28	38.90	38.80	78	15,930	0.49%	大買/
2023/02/17	3	38.80	12	38.56	38.50	-9	15,735	-0.06%
2023/02/16	7	38.01	20	37.88	38.00	-13	15,357	-0.08%
2023/02/15	4	37.38	0	0.00	37.30	4	15,226	0.03%
2023/02/14	1	37.20	44	37.29	37.60	-43	15,097	-0.28%
2023/02/13	7	37.40	1	37.45	37.65	6	15,039	0.04%
2023/02/10	38.2	38.56	66	38.70	37.95	-27.8	14,717	-0.19%
2023/02/09	17	37.36	33	37.71	37.35	-16	13,007	-0.12%
2023/02/08	12	35.90	10	35.85	35.90	2	12,322	0.02%
2023/02/07	0	0.00	6	35.35	35.45	-6	12,217	-0.05%
2023/02/06	2	35.40	8	35.53	35.50	-6	12,254	-0.05%
2023/02/03	23	34.52	42	34.62	34.95	-19	12,155	-0.16%
2023/02/01	25	34.63	0	0.00	34.55	25	11,897	0.21%
2023/01/30	2	34.20	1	34.10	34.10	1	11,767	0.01%
2023/01/17	0	0.00	20	34.25	34.15	-20	11,749	-0.17%
2023/01/13	6	34.85	6	34.95	34.70	0	11,871	0.00%
2023/01/12	0	0.00	5	34.89	34.85	-5	11,970	-0.04%
2023/01/11	5	35.13	2	35.35	35.05	3	11,993	0.03%
2023/01/09	6	35.20	1	35.25	34.95	5	11,937	0.04%
2023/01/06	9	35.37	5	35.48	35.25	4	11,951	0.03%
2023/01/05	1	35.25	0	0.00	35.25	1	12,024	0.01%
2023/01/04	4	35.33	6	35.53	35.45	-2	11,953	-0.02%
2023/01/03	58	35.47	10	35.40	35.40	48	11,892	0.40%
2022/12/30	80	35.98	21	35.97	35.75	59	11,774	0.50%
2022/12/28	11	35.21	3	35.35	35.10	8	11,223	0.07%
2022/12/27	4	35.50	0	0.00	35.00	4	11,126	0.04%
2022/12/26	3	35.13	9	35.41	35.25	-6	11,028	-0.05%
2022/12/23	2	34.60	1	34.70	34.55	1	10,789	0.01%
2022/12/21	0	0.00	1	33.60	33.25	-1	10,653	-0.01%
2022/12/19	6	34.50	1	34.45	34.40	5	10,836	0.05%
2022/12/16	1	35.10	4	34.90	34.95	-3	10,808	-0.03%
2022/12/15	6	35.58	14	35.58	35.95	-8	10,663	-0.08%
2022/12/14	1	34.65	0	0.00	35.00	1	10,373	0.01%
2022/12/13	6	34.50	1	34.50	34.35	5	10,265	0.05%
2022/12/12	0	0.00	7	34.98	34.85	-7	10,170	-0.07%
2022/12/09	26	35.07	16	34.91	34.85	10	10,069	0.10%
2022/12/08	26	35.48	75	35.57	35.20	-49	9,939	-0.49%
2022/12/07	92	35.72	33.2	35.88	35.85	58.8	9,652	0.61%
2022/12/06	13.2	35.82	3	35.97	35.60	10.2	9,049	0.11%
2022/12/05	15	36.84	23.1	36.21	36.25	-8.1	8,693	-0.09%
2022/12/02	5	34.96	17	34.19	34.80	-12	7,945	-0.15%
2022/12/01	8.1	33.48	3	33.22	33.10	5.1	7,385	0.07%
2022/11/30	13	33.49	4	33.71	33.40	9	7,203	0.12%
2022/11/29	55	33.72	85	34.55	33.90	-30	6,738	-0.45%
2022/11/28	16	31.95	4	31.99	31.90	12	5,674	0.21%
2022/11/25	0	0.00	6	31.40	31.40	-6	5,575	-0.11%
2022/11/24	1	31.75	26	31.65	31.40	-25	5,571	-0.45%
2022/11/23	16	31.84	12	31.58	31.55	4	5,518	0.07%
2022/11/22	13	31.72	6	31.71	31.55	7	5,426	0.13%
2022/11/21	0	0.00	5	31.20	30.90	-5	5,128	-0.10%
2022/11/17	29	30.55	0	0.00	30.60	29	5,066	0.57%
2022/11/16	4	31.15	8	31.18	31.05	-4	4,972	-0.08%
2022/11/15	7	30.95	0	0.00	30.95	7	4,857	0.14%
2022/11/14	0	0.00	2	31.30	31.15	-2	4,831	-0.04%
2022/11/10	2	31.20	0	0.00	31.10	2	4,916	0.04%
2022/11/09	20	31.35	2	31.10	31.05	18	5,034	0.36%
2022/11/08	11	31.92	12	31.99	31.60	-1	4,958	-0.02%
2022/11/03	10	33.05	0	0.00	33.10	10	4,848	0.21%
2022/11/02	0	0.00	12	32.73	32.45	-12	4,956	-0.24%
2022/11/01	12	31.90	4	31.84	31.80	8	5,247	0.15%
2022/10/28	3	31.20	3	31.45	30.60	0	5,701	0.00%
2022/10/26	2	31.00	3	31.20	31.05	-1	7,147	-0.01%
2022/10/25	1	31.50	10	31.85	31.35	-9	7,599	-0.12%
2022/10/24	20	32.16	12	32.33	32.30	8	7,643	0.10%
2022/10/21	24	31.24	28	31.28	31.60	-4	7,662	-0.05%
2022/10/18	0	0.00	1	31.80	31.30	-1	7,721	-0.01%
2022/10/14	3	31.40	0	0.00	31.45	3	8,017	0.04%
2022/10/13	11	31.88	5	31.15	31.15	6	8,057	0.07%
2022/10/11	5	33.60	2	34.00	33.55	3	8,125	0.04%
2022/10/07	10	33.15	0	0.00	33.45	10	8,286	0.12%
2022/10/06	2	33.90	0	0.00	33.95	2	8,551	0.02%
2022/10/05	0	0.00	1	34.50	34.10	-1	9,131	-0.01%
2022/09/29	1	34.00	0	0.00	34.00	1	10,071	0.01%
2022/09/28	1	33.70	1	34.80	33.70	0	10,280	0.00%
2022/09/27	12	34.58	0	0.00	34.15	12	10,620	0.11%
2022/09/26	5	36.15	3	36.57	35.55	2	10,875	0.02%
2022/09/23	0	0.00	1	36.15	36.10	-1	11,223	-0.01%
2022/09/21	5	35.60	0	0.00	35.55	5	11,592	0.04%
2022/09/19	5	35.65	0	0.00	35.60	5	11,793	0.04%
2022/09/16	1	36.05	0	0.00	36.05	1	11,941	0.01%
2022/09/15	1	37.05	10	37.15	36.55	-9	12,241	-0.07%
2022/09/14	10	36.80	1	36.35	36.85	9	12,686	0.07%
2022/09/13	1	36.55	1	36.70	36.70	0	13,391	0.00%
2022/09/12	3	36.60	0	0.00	36.80	3	15,449	0.02%
2022/09/08	6	35.72	3	35.90	36.00	3	16,498	0.02%
2022/09/07	3	35.60	24	35.91	35.75	-21	17,074	-0.12%
2022/09/06	15	35.46	19	35.81	35.60	-4	17,122	-0.02%
2022/09/05	25	35.60	10	35.58	35.35	15	17,077	0.09%
2022/09/02	3	35.25	10	35.40	35.20	-7	17,101	-0.04%
2022/09/01	12	35.35	3	35.60	35.25	9	17,091	0.05%
2022/08/31	8	35.39	11	35.63	35.50	-3	17,113	-0.02%
2022/08/30	8.3	35.10	3	35.60	35.15	5.3	17,109	0.03%
2022/08/25	0	0.00	7	35.91	35.75	-7	17,140	-0.04%
2022/08/24	12	35.70	5	36.00	35.75	7	17,235	0.04%
2022/08/23	22	35.68	60	35.91	35.90	-38	17,266	-0.22%
2022/08/19	0	0.00	10	35.40	35.10	-10	17,273	-0.06%
2022/08/18	20	35.18	0	0.00	35.40	20	17,291	0.12%
2022/08/17	22	35.28	10	35.55	35.05	12	17,429	0.07%
2022/08/16	26	36.20	5	36.25	35.60	21	17,431	0.12%
2022/08/15	6	36.98	0	0.00	36.90	6	17,493	0.03%
2022/08/12	15	37.20	0	0.00	37.00	15	17,579	0.09%
2022/08/11	1	37.10	0	0.00	36.80	1	17,572	0.01%
2022/08/09	12	37.18	2	37.10	37.15	10	17,517	0.06%
2022/08/08	6	37.08	3	37.15	37.00	3	17,402	0.02%
2022/08/05	15	35.72	3	35.87	35.95	12	17,068	0.07%
2022/08/04	15	36.25	7	35.90	36.00	8	16,971	0.05%
2022/08/03	10	37.34	8	37.51	37.10	2	16,796	0.01%
2022/08/02	64	37.82	66	37.97	38.20	-2	16,240	-0.01%
2022/08/01	15	36.74	61	37.12	37.35	-46	15,602	-0.29%
2022/07/29	11	35.95	1	35.40	35.90	10	15,172	0.07%
2022/07/28	7	35.36	2	35.40	35.25	5	15,100	0.03%
2022/07/27	2	35.45	17	35.55	35.90	-15	15,046	-0.10%
2022/07/26	110	35.01	100	35.20	35.20	10	14,971	0.07%	大買/
2022/07/25	1	35.45	11	35.26	34.95	-10	14,971	-0.07%
2022/07/22	18	34.99	38	35.22	35.00	-20	14,970	-0.13%
2022/07/21	8	34.61	7	35.07	34.70	1	14,968	0.01%
2022/07/20	7	35.34	16	35.08	35.35	-9	15,124	-0.06%
2022/07/19	2	35.15	0	0.00	35.00	2	15,270	0.01%
2022/07/18	15	34.82	0	0.00	35.00	15	15,522	0.10%
2022/07/15	23	34.61	2	34.68	35.10	21	15,567	0.13%
2022/07/14	27	36.14	10	35.93	35.85	17	15,585	0.11%
2022/07/13	8	35.59	20	35.81	36.05	-12	15,513	-0.08%
2022/07/12	9	34.21	10	34.16	34.25	-1	15,255	-0.01%
2022/07/11	4	34.31	14	34.29	34.35	-10	15,535	-0.06%
2022/07/08	33	33.78	1	34.50	32.75	32	15,691	0.20%
2022/07/07	8	33.78	11	33.63	33.40	-3	15,583	-0.02%
2022/07/06	2	33.95	14	34.22	33.85	-12	15,517	-0.08%
2022/07/05	19	34.10	33	34.14	34.70	-14	15,350	-0.09%
2022/07/04	16	33.36	5	33.13	33.10	11	14,928	0.07%
2022/07/01	3	34.15	12	33.82	32.55	-9	14,518	-0.06%
2022/06/29	15	32.53	0	0.00	32.20	15	13,691	0.11%
2022/06/28	0	0.00	4	32.45	32.15	-4	13,485	-0.03%
2022/06/27	4	32.01	5	32.00	31.85	-1	13,380	-0.01%
2022/06/24	6	32.00	6	31.75	31.75	0	13,262	0.00%
2022/06/23	3	31.63	2	32.05	31.15	1	13,081	0.01%
2022/06/22	9	32.78	6	32.14	31.35	3	12,740	0.02%
2022/06/21	32	34.29	40	34.40	34.40	-8	12,182	-0.07%
2022/06/20	153	37.96	123	37.99	34.40	30	11,440	0.26%	大買/大賣/
2022/06/17	8	36.10	41	36.31	38.20	-33	9,329	-0.35%
2022/06/16	14	35.37	21	35.22	34.75	-7	8,190	-0.09%
2022/06/14	3	33.45	0	0.00	33.45	3	7,473	0.04%
2022/06/09	5	33.90	0	0.00	33.95	5	7,389	0.07%
2022/06/08	15	33.82	2	34.00	34.05	13	7,334	0.18%
2022/06/06	0	0.00	0.1	33.55	32.95	-0.1	7,260	0.00%
2022/06/01	8	34.47	8	34.17	33.90	0	7,222	0.00%
2022/05/31	2	34.30	2	34.30	34.10	0	7,105	0.00%
2022/05/30	8	34.14	14	34.16	34.20	-6	7,023	-0.09%
2022/05/25	0	0.00	3	34.40	33.85	-3	6,836	-0.04%
2022/05/24	2	34.00	1	34.00	34.00	1	6,625	0.02%
2022/05/23	13	34.07	2	33.65	33.75	11	6,483	0.17%
2022/05/20	0	0.00	2	33.40	33.30	-2	6,281	-0.03%
2022/05/19	1	32.45	0	0.00	32.45	1	6,117	0.02%
2022/05/17	0	0.00	1	32.60	32.50	-1	6,135	-0.02%
2022/05/13	0	0.00	1	31.85	31.55	-1	6,042	-0.02%
2022/05/12	1	32.35	0	0.00	31.15	1	5,992	0.02%
2022/05/11	1	32.90	0	0.00	32.90	1	5,844	0.02%
2022/05/10	0	0.00	1	33.30	33.60	-1	5,743	-0.02%
2022/05/09	2	32.90	3	33.13	32.55	-1	5,606	-0.02%
2022/05/04	1	32.45	0	0.00	32.25	1	5,328	0.02%
2022/05/03	1	33.05	1	34.00	32.85	0	5,266	0.00%
2022/04/27	2	33.35	2	33.08	33.25	0	4,986	0.00%
2022/04/26	0	0.00	21	34.32	34.20	-21	4,794	-0.44%
2022/04/25	16	34.20	6	34.25	34.20	10	4,451	0.22%
2022/04/22	0	0.00	28	34.31	34.70	-28	4,162	-0.67%
2022/04/21	10	33.42	0	0.00	32.80	10	3,836	0.26%
2022/04/20	15	33.67	7	34.06	33.80	8	3,651	0.22%
2022/04/19	7	33.53	18	33.54	34.00	-11	3,416	-0.32%
2022/04/18	11	33.85	13	33.88	33.50	-2	3,197	-0.06%
2022/04/15	12	33.88	31	32.68	33.75	-19	2,960	-0.64%
2022/04/14	25.1	32.53	77	32.51	32.30	-51.9	2,484	-2.09%
2022/04/13	0	0.00	5	30.85	30.85	-5	2,029	-0.25%
2022/04/12	5	29.70	3	30.33	30.70	2	1,866	0.11%
2022/04/11	13	29.91	0	0.00	29.80	13	1,758	0.74%
2022/04/08	6	29.30	0	0.00	29.30	6	1,654	0.36%
2022/04/07	0	0.00	2	29.20	29.20	-2	1,654	-0.12%
2022/04/01	0	0.00	2	29.25	29.35	-2	1,719	-0.12%
2022/03/21	0	0.00	4	29.75	29.60	-4	1,754	-0.23%
2022/03/18	7	29.50	0	0.00	29.55	7	1,765	0.40%
2022/03/17	0	0.00	1	29.40	29.50	-1	1,765	-0.06%
2022/03/16	2	29.00	1	28.90	29.10	1	1,764	0.06%
2022/03/15	2	29.10	0	0.00	29.00	2	1,762	0.11%
2022/03/11	1	29.50	2	29.75	29.40	-1	1,804	-0.06%
2022/03/10	5	29.70	0	0.00	29.75	5	1,823	0.27%
2022/03/08	4	29.10	0	0.00	28.75	4	1,808	0.22%
2022/03/07	1	29.65	0	0.00	29.55	1	1,761	0.06%
2022/03/01	7	30.00	50	30.06	30.05	-43	1,838	-2.34%
2022/02/24	1	29.85	3	29.60	29.45	-2	1,850	-0.11%
2022/02/22	0	0.00	3	30.05	29.95	-3	1,908	-0.16%
2022/02/21	0	0.00	1	30.25	30.05	-1	1,957	-0.05%
2022/02/18	0	0.00	10	30.18	30.15	-10	2,008	-0.50%
2022/02/17	0	0.00	1	30.00	29.95	-1	2,144	-0.05%
2022/02/15	2	29.25	0	0.00	29.35	2	2,122	0.09%
2022/02/14	1	29.25	0	0.00	29.25	1	2,127	0.05%
2022/02/11	1	29.60	2	29.60	29.60	-1	2,141	-0.05%
2022/02/10	3	29.73	0	0.00	29.65	3	2,169	0.14%
2022/01/26	10	29.18	0	0.00	29.10	10	2,237	0.45%
2022/01/25	1	29.05	2	29.20	29.05	-1	2,263	-0.04%
2022/01/19	1	29.65	0	0.00	29.70	1	2,234	0.04%
2022/01/17	5	29.60	0	0.00	29.70	5	2,239	0.22%
2022/01/14	1	29.85	0	0.00	29.80	1	2,257	0.04%
2022/01/13	0	0.00	7	30.16	30.15	-7	2,254	-0.31%
2022/01/12	6	29.76	0	0.00	29.70	6	2,230	0.27%
2022/01/11	1	29.90	10	30.12	29.95	-9	2,228	-0.40%
2022/01/10	8	30.65	5	30.95	30.40	3	2,201	0.14%
2022/01/07	0	0.00	10	29.95	29.95	-10	2,108	-0.47%
2022/01/06	13	29.81	2	29.90	29.65	11	2,037	0.54%
2022/01/04	0	0.00	0.9	29.40	29.50	-0.9	1,995	-0.05%
2022/01/03	0	0.00	0.1	29.20	29.30	-0.1	1,983	-0.01%
2021/12/27	0	0.00	2	29.60	29.70	-2	1,915	-0.10%
2021/12/24	0	0.00	2	29.35	29.40	-2	1,908	-0.10%
2021/12/23	0	0.00	1	29.45	29.35	-1	1,926	-0.05%
2021/12/14	2	29.35	0	0.00	29.00	2	1,973	0.10%
2021/12/13	0	0.00	2	29.50	29.45	-2	1,975	-0.10%
2021/12/10	0	0.00	2	29.40	29.55	-2	1,999	-0.10%
2021/12/07	0	0.00	1	30.10	29.95	-1	2,038	-0.05%
2021/12/06	0	0.00	1	29.70	29.75	-1	2,040	-0.05%
2021/12/02	5	29.10	0	0.00	29.05	5	2,084	0.24%
2021/11/26	3	30.00	5	29.90	29.80	-2	2,116	-0.09%
2021/11/24	0	0.00	3	30.50	30.55	-3	2,070	-0.14%
2021/11/22	0	0.00	8	30.35	30.40	-8	1,998	-0.40%
2021/11/19	0	0.00	1	30.25	30.25	-1	1,969	-0.05%
2021/11/17	12	29.96	8	30.08	30.00	4	1,854	0.22%
2021/11/16	0	0.00	2	30.35	29.80	-2	1,794	-0.11%
2021/11/11	0	0.00	4	29.05	29.10	-4	1,614	-0.25%
2021/11/09	0	0.00	1	29.40	29.35	-1	1,728	-0.06%
2021/11/04	0	0.00	2	28.80	28.80	-2	1,755	-0.11%
2021/11/03	1	28.60	0	0.00	28.65	1	1,774	0.06%
2021/10/28	0	0.00	3	28.35	28.35	-3	1,912	-0.16%
2021/10/25	3	28.00	4	28.20	28.10	-1	2,173	-0.05%
2021/10/22	1	28.05	0	0.00	27.95	1	2,200	0.05%
2021/10/14	0	0.00	6	28.10	28.20	-6	2,435	-0.25%
2021/10/13	0	0.00	2	27.95	28.10	-2	2,449	-0.08%
2021/09/15	0	0.00	5	28.10	28.10	-5	2,938	-0.17%
2021/09/13	0	0.00	1	27.45	27.35	-1	3,292	-0.03%
2021/09/10	1	27.45	20	27.50	27.55	-19	3,380	-0.56%
2021/09/09	25	27.28	0	0.00	27.30	25	3,434	0.73%
2021/09/07	1	27.85	0	0.00	27.90	1	3,370	0.03%
2021/09/06	3	28.48	50	28.10	28.10	-47	3,378	-1.39%
2021/08/30	5	29.15	0	0.00	29.00	5	3,383	0.15%
2021/08/27	2	29.05	0	0.00	29.10	2	3,501	0.06%
2021/08/26	10	29.12	0	0.00	29.10	10	3,738	0.27%
2021/08/25	1	29.15	0	0.00	29.15	1	3,738	0.03%
2021/08/20	2	28.70	1	28.85	28.90	1	3,751	0.03%
2021/08/19	2	28.95	0	0.00	28.95	2	3,743	0.05%
2021/08/18	5	28.90	0	0.00	29.45	5	3,722	0.13%
2021/08/17	0	0.00	1	29.30	29.30	-1	3,701	-0.03%
2021/08/16	11	30.39	7	30.04	29.45	4	3,687	0.11%
2021/08/13	0	0.00	1	30.50	30.20	-1	3,583	-0.03%
2021/08/11	5	30.20	0	0.00	29.95	5	3,535	0.14%
2021/08/10	0	0.00	2	30.18	30.20	-2	3,511	-0.06%
2021/08/09	0	0.00	1	29.95	30.00	-1	3,526	-0.03%
2021/08/06	2	29.68	3	29.60	29.80	-1	3,516	-0.03%
2021/08/05	0.1	29.60	0	0.00	29.70	0.1	3,543	0.00%
2021/08/04	0.1	30.20	2	30.55	29.85	-1.9	3,632	-0.05%
2021/08/03	6.2	30.42	1.4	30.48	30.50	4.8	3,618	0.13%
2021/08/02	22	30.50	8	30.75	30.90	14	3,548	0.39%
2021/07/29	1	30.10	0	0.00	30.00	1	3,343	0.03%
2021/07/28	0	0.00	5	29.84	29.80	-5	3,342	-0.15%
2021/07/26	2	30.05	1	30.00	29.85	1	3,374	0.03%
2021/07/23	22	29.72	13	29.70	29.55	9	3,343	0.27%
2021/07/22	0	0.00	2	29.35	29.00	-2	3,339	-0.06%
2021/07/16	1	29.20	0	0.00	29.10	1	3,742	0.03%
2021/07/09	1	28.50	6	28.59	28.55	-5	4,213	-0.12%
2021/07/08	1	28.80	0	0.00	28.85	1	4,279	0.02%
2021/07/07	2	28.85	0	0.00	28.85	2	4,283	0.05%
2021/07/06	0	0.00	1	29.20	29.00	-1	4,282	-0.02%
2021/07/05	0	0.00	1	28.95	28.95	-1	4,284	-0.02%
2021/07/02	3	28.87	1	28.95	28.90	2	4,283	0.05%
2021/07/01	0	0.00	3	29.07	29.00	-3	4,276	-0.07%
2021/06/29	0	0.00	3	29.30	29.10	-3	4,272	-0.07%
2021/06/28	5	30.16	5	29.82	29.65	0	4,246	0.00%
2021/06/24	0	0.00	3	29.75	29.75	-3	4,006	-0.07%
2021/06/23	7	29.96	0	0.00	29.70	7	3,958	0.18%
2021/06/22	3	30.10	14	30.21	29.85	-11	3,860	-0.28%
2021/06/21	5	29.67	32	29.28	29.55	-27	3,570	-0.76%
2021/06/18	2	29.20	2	29.28	29.20	0	3,472	0.00%
2021/06/17	0	0.00	1	28.70	28.85	-1	3,433	-0.03%
2021/06/15	24	28.50	0	0.00	28.60	24	3,456	0.69%
2021/06/11	0	0.00	30	28.82	28.75	-30	3,427	-0.88%
2021/06/10	5	28.93	0	0.00	28.80	5	3,441	0.15%
2021/06/09	30	29.00	1	29.30	29.20	29	3,429	0.85%
2021/06/08	8	29.00	1	29.45	29.00	7	3,430	0.20%
2021/06/07	2	28.68	8	28.87	29.00	-6	3,438	-0.17%
2021/06/04	3	29.77	0	0.00	29.30	3	3,439	0.09%
2021/06/03	40	29.94	42	29.83	29.90	-2	3,338	-0.06%
2021/06/02	0	0.00	2	28.10	27.90	-2	3,139	-0.06%
2021/05/31	1	27.90	0	0.00	27.85	1	3,201	0.03%
2021/05/28	50	27.70	18	27.64	27.65	32	3,238	0.99%
2021/05/27	0	0.00	3	27.25	27.20	-3	3,418	-0.09%
2021/05/26	7	27.30	1	27.30	27.35	6	3,696	0.16%
2021/05/25	0	0.00	5	27.50	27.45	-5	3,897	-0.13%
2021/05/20	0	0.00	1	26.65	26.60	-1	3,972	-0.03%
2021/05/18	2	26.68	0	0.00	26.85	2	3,980	0.05%
2021/05/17	0	0.00	5	25.70	25.60	-5	3,973	-0.13%
2021/05/14	0	0.00	7	26.56	26.60	-7	3,929	-0.18%
2021/05/13	4	26.23	0	0.00	26.35	4	3,904	0.10%
2021/05/12	20	26.50	7	27.36	26.50	13	3,863	0.34%
2021/05/11	1	28.00	0	0.00	28.00	1	3,754	0.03%
2021/05/05	4	28.59	7	28.40	28.40	-3	3,687	-0.08%
2021/05/04	12	28.88	13	28.82	28.50	-1	3,672	-0.03%
2021/05/03	4	29.65	0	0.00	29.55	4	3,600	0.11%
2021/04/29	3	30.05	0	0.00	30.05	3	3,610	0.08%
2021/04/28	8	29.96	0	0.00	30.00	8	3,573	0.22%
2021/04/27	1	30.40	0	0.00	30.30	1	3,541	0.03%
2021/04/26	10	30.64	1	30.85	30.75	9	3,499	0.26%
2021/04/22	16	30.89	14	31.03	30.50	2	3,378	0.06%
2021/04/21	2	30.08	7	30.10	30.30	-5	3,153	-0.16%
2021/04/20	6	31.08	10	30.48	30.45	-4	3,118	-0.13%
2021/04/19	7	30.39	10	30.33	31.10	-3	3,048	-0.10%
2021/04/16	0.8	29.70	7	29.61	29.75	-6.2	2,815	-0.22%
2021/04/15	3	29.53	20	29.59	29.55	-17	2,786	-0.61%
2021/04/14	7	29.27	2	29.45	29.20	5	2,739	0.18%
2021/04/12	2	28.80	0	0.00	28.80	2	2,694	0.07%
2021/04/08	0	0.00	6	29.00	29.00	-6	2,760	-0.22%
2021/04/06	2	28.90	0	0.00	28.95	2	2,763	0.07%
2021/04/01	2	28.80	0	0.00	28.80	2	2,767	0.07%
2021/03/29	1	29.10	0	0.00	29.15	1	2,731	0.04%
2021/03/22	0	0.00	1	29.00	29.00	-1	2,929	-0.03%
2021/03/19	2	28.95	0	0.00	29.05	2	2,901	0.07%
2021/03/18	3	29.38	3	29.28	29.25	0	2,874	0.00%
2021/03/17	0	0.00	1	29.25	29.30	-1	2,872	-0.03%
2021/03/16	14	29.32	0	0.00	29.30	14	2,877	0.49%
2021/03/12	4	29.10	0	0.00	29.10	4	2,869	0.14%
2021/03/11	3	29.27	0	0.00	29.30	3	2,870	0.10%
2021/03/10	2	29.45	0	0.00	29.35	2	2,877	0.07%
2021/03/09	1	29.75	1	29.90	29.75	0	2,850	0.00%
2021/03/08	0	0.00	2	29.93	29.95	-2	2,837	-0.07%
2021/03/05	0	0.00	3	29.73	29.75	-3	2,814	-0.11%
2021/03/04	1	30.00	0	0.00	30.00	1	2,795	0.04%
2021/03/03	2	29.68	1	29.70	29.70	1	2,756	0.04%
2021/03/02	1	29.65	0	0.00	29.70	1	2,725	0.04%
2021/02/26	10	30.00	3	30.23	30.30	7	2,564	0.27%
2021/02/25	0	0.00	10	29.24	29.55	-10	2,295	-0.44%
2021/02/24	0	0.00	2	28.30	28.35	-2	2,119	-0.09%
2021/02/23	2	28.35	0	0.00	28.60	2	2,105	0.09%
2021/02/03	6	27.25	0	0.00	27.25	6	2,108	0.28%
2021/01/29	0	0.00	2	27.25	27.15	-2	2,150	-0.09%
2021/01/28	0	0.00	70	27.26	27.35	-70	2,133	-3.28%
2021/01/27	2	27.55	0	0.00	27.55	2	2,117	0.09%
2021/01/26	1	27.55	0	0.00	27.50	1	2,120	0.05%
2021/01/22	19	28.28	1	28.20	28.20	18	2,125	0.85%
2021/01/20	1	27.45	0	0.00	27.25	1	2,085	0.05%
2021/01/19	0	0.00	10	27.92	27.60	-10	2,053	-0.49%
2021/01/18	10	27.60	0	0.00	27.60	10	2,051	0.49%
2021/01/15	2	27.88	0	0.00	27.90	2	2,036	0.10%
2021/01/14	5	28.02	0	0.00	28.05	5	2,011	0.25%
2021/01/12	0	0.00	1	28.30	28.10	-1	1,963	-0.05%
2021/01/11	0	0.00	3	28.75	28.70	-3	1,924	-0.16%
2021/01/06	2	28.80	3	29.20	28.85	-1	1,869	-0.05%
2021/01/05	6	29.45	0	0.00	29.15	6	1,829	0.33%
2021/01/04	0	0.00	4	29.60	29.45	-4	1,815	-0.22%
2020/12/31	0	0.00	1	29.00	29.00	-1	1,728	-0.06%
2020/12/30	1	28.80	0	0.00	29.05	1	1,713	0.06%
2020/12/29	2	28.90	0	0.00	29.05	2	1,703	0.12%
2020/12/24	0	0.00	3	28.60	28.60	-3	1,651	-0.18%
2020/12/22	0	0.00	5	29.25	28.40	-5	1,671	-0.30%
2020/12/21	3	29.53	0	0.00	29.45	3	1,672	0.18%
2020/12/18	0	0.00	1	28.95	29.10	-1	1,601	-0.06%
2020/12/16	0	0.00	6	28.84	28.85	-6	1,580	-0.38%
2020/12/15	1	28.40	0	0.00	28.20	1	1,545	0.06%
2020/12/09	0	0.00	10	28.42	28.60	-10	1,578	-0.63%
2020/12/04	2	29.10	21	29.04	29.10	-19	1,630	-1.17%
2020/12/02	1	28.45	5	28.25	28.45	-4	1,667	-0.24%
2020/12/01	5	28.80	0	0.00	28.55	5	1,732	0.29%
2020/11/30	0	0.00	7	28.86	28.70	-7	1,792	-0.39%
2020/11/25	0	0.00	7	29.09	29.00	-7	2,846	-0.25%
2020/11/24	2	28.65	0	0.00	28.60	2	2,891	0.07%
2020/11/23	20	29.03	0	0.00	28.80	20	2,901	0.69%
2020/11/19	2	28.90	4	29.03	29.00	-2	2,900	-0.07%
2020/11/17	0	0.00	1	28.45	28.55	-1	2,894	-0.03%
2020/11/13	0	0.00	1	28.50	28.50	-1	3,042	-0.03%
2020/11/12	0	0.00	3	28.55	28.60	-3	3,061	-0.10%
2020/11/11	0	0.00	16	28.46	28.55	-16	3,143	-0.51%
2020/11/10	0	0.00	5	28.65	28.30	-5	3,128	-0.16%
2020/11/04	2	27.75	0	0.00	27.80	2	3,165	0.06%
2020/11/03	0	0.00	2	27.90	27.90	-2	3,197	-0.06%
2020/10/28	10	27.70	0	0.00	27.65	10	3,227	0.31%
2020/10/15	5	28.05	0	0.00	28.05	5	3,327	0.15%
2020/10/08	5	28.55	0	0.00	28.80	5	3,373	0.15%
2020/09/29	0	0.00	14	28.26	28.50	-14	3,601	-0.39%
2020/09/25	4	28.14	0	0.00	28.00	4	3,669	0.11%
2020/09/24	4	28.36	2	28.30	28.05	2	3,668	0.05%
2020/09/23	7	29.30	0	0.00	29.00	7	3,634	0.19%
2020/09/22	1	29.40	0	0.00	29.30	1	3,629	0.03%
2020/09/21	15	30.07	6	30.05	29.80	9	3,627	0.25%
2020/09/16	1	29.55	0	0.00	29.75	1	3,732	0.03%
2020/09/14	0	0.00	9	29.38	29.40	-9	3,766	-0.24%
2020/09/11	10	29.70	7	29.76	29.70	3	3,746	0.08%
2020/09/10	0	0.00	4	30.04	29.85	-4	3,733	-0.11%
2020/09/09	2	29.90	4	29.84	30.00	-2	3,708	-0.05%
2020/09/08	7	30.67	3	30.27	30.25	4	3,685	0.11%
2020/09/07	15	30.40	0	0.00	30.40	15	3,680	0.41%
2020/09/04	41	30.30	4	30.35	30.25	37	3,677	1.01%
2020/09/03	25	30.86	13	30.72	30.65	12	3,632	0.33%
2020/09/02	5	30.80	0	0.00	30.85	5	3,597	0.14%
2020/09/01	73	32.15	8	31.51	31.20	65	3,539	1.84%
2020/08/31	23	31.21	31	31.82	32.00	-8	3,278	-0.24%
2020/08/28	0	0.00	2	28.98	29.10	-2	2,640	-0.08%
2020/08/26	0	0.00	1	28.75	28.70	-1	2,581	-0.04%
2020/08/25	0	0.00	1	28.60	28.35	-1	2,588	-0.04%
2020/08/24	0	0.00	5	28.80	28.55	-5	2,583	-0.19%
2020/08/20	3	27.88	0	0.00	27.75	3	2,621	0.11%
2020/08/19	3	28.77	0	0.00	28.85	3	2,558	0.12%
2020/08/18	20	28.13	0	0.00	28.10	20	2,486	0.80%
2020/08/17	3	28.45	5	28.20	28.40	-2	2,503	-0.08%
2020/08/14	3	27.30	1	27.45	27.60	2	2,506	0.08%
2020/08/12	0	0.00	10	27.60	27.40	-10	2,542	-0.39%
2020/08/10	1	27.15	0	0.00	27.20	1	2,519	0.04%
2020/08/07	10	26.75	0	0.00	26.70	10	2,500	0.40%
2020/08/05	5	26.95	0	0.00	26.95	5	2,485	0.20%
2020/08/03	0	0.00	10	26.90	27.60	-10	2,528	-0.40%
2020/07/30	6	26.78	0	0.00	26.75	6	2,535	0.24%
2020/07/29	0	0.00	2	26.85	26.90	-2	2,571	-0.08%
2020/07/28	1	26.85	0	0.00	26.55	1	2,579	0.04%
2020/07/27	1	27.00	20	27.01	26.95	-19	2,591	-0.73%
2020/07/23	1	28.20	6	28.16	28.00	-5	2,587	-0.19%
2020/07/22	0	0.00	3	28.15	28.10	-3	2,608	-0.11%
2020/07/15	1	27.60	1	27.65	27.55	0	2,599	0.00%
2020/07/14	5	27.65	0	0.00	27.60	5	2,611	0.19%
2020/07/13	5	28.00	0	0.00	27.80	5	2,631	0.19%
2020/07/10	6	28.04	9	28.23	27.80	-3	2,631	-0.11%
2020/07/09	1	28.80	5	28.75	28.65	-4	2,602	-0.15%
2020/07/08	3	29.65	0	0.00	29.75	3	2,560	0.12%
2020/07/07	20	29.65	2	29.65	29.65	18	2,497	0.72%
2020/07/06	0	0.00	1	29.70	29.65	-1	2,490	-0.04%
2020/07/03	5	29.80	0	0.00	29.70	5	2,479	0.20%
2020/07/02	0	0.00	100.2	29.88	29.90	-100.2	2,469	-4.06%
2020/07/01	17	29.80	0	0.00	29.80	17	2,481	0.69%
2020/06/30	7	29.80	0	0.00	29.80	7	2,486	0.28%
2020/06/24	2	29.95	0	0.00	29.95	2	2,482	0.08%
2020/06/23	4	30.28	1	30.30	30.35	3	2,480	0.12%
2020/06/22	3	29.83	3	30.05	29.75	0	2,427	0.00%
2020/06/19	0	0.00	8	29.29	29.55	-8	2,429	-0.33%
2020/06/16	5	29.55	0	0.00	29.70	5	2,500	0.20%
2020/06/12	0	0.00	6	28.86	29.10	-6	2,646	-0.23%
2020/06/11	1	29.20	15	29.63	29.25	-14	2,687	-0.52%
2020/06/10	4	29.90	3	29.85	29.85	1	2,692	0.04%
2020/06/09	2	29.85	0	0.00	29.80	2	2,762	0.07%
2020/06/08	2	30.45	14	30.40	30.30	-12	2,787	-0.43%
2020/06/05	11	30.20	1	30.20	30.20	10	2,759	0.36%
2020/06/04	5	29.60	0	0.00	29.55	5	2,757	0.18%
2020/06/01	6	29.71	3	29.75	29.50	3	2,846	0.11%
2020/05/29	4	29.15	4	29.21	29.30	0	2,836	0.00%
2020/05/28	5	29.55	7	29.54	29.10	-2	2,835	-0.07%
2020/05/27	2	28.93	0	0.00	29.00	2	2,813	0.07%
2020/05/25	0	0.00	50	28.58	28.45	-50	2,852	-1.75%
2020/05/21	118	29.02	5	28.83	29.05	113	2,963	3.81%	大買/鉅額交易
2020/05/15	5	27.35	0	0.00	27.40	5	2,887	0.17%
2020/05/13	0	0.00	2	27.35	27.85	-2	2,911	-0.07%
2020/05/11	1.4	27.79	0	0.00	27.70	1.4	2,942	0.05%
2020/05/08	8	28.11	0	0.00	27.95	8	2,915	0.27%
2020/05/07	2	28.08	0	0.00	28.05	2	2,921	0.07%
2020/05/04	5	28.00	0	0.00	28.05	5	2,969	0.17%
2020/04/30	5	28.55	5	28.45	28.70	0	3,020	0.00%
2020/04/29	5	28.05	0	0.00	28.05	5	3,066	0.16%
2020/04/28	0	0.00	1	28.10	27.85	-1	3,121	-0.03%
2020/04/24	1.6	26.91	0	0.00	26.90	1.6	3,326	0.05%
2020/04/22	2	26.78	0	0.00	26.90	2	3,396	0.06%
2020/04/16	1	27.65	15	27.65	27.65	-14	4,198	-0.33%
2020/04/15	0	0.00	22	28.38	28.40	-22	4,255	-0.52%
2020/04/14	0	0.00	2	27.98	28.10	-2	4,358	-0.05%
2020/04/09	4	27.71	1	28.30	27.95	3	4,817	0.06%
2020/04/08	50	27.00	5	27.20	27.80	45	5,048	0.89%
2020/04/06	2	26.30	0	0.00	26.35	2	5,799	0.03%
2020/03/27	20	26.90	20	26.65	26.65	0	6,254	0.00%
2020/03/26	0	0.00	5	26.55	26.55	-5	6,567	-0.08%
2020/03/25	0	0.00	3	26.85	26.50	-3	6,557	-0.05%
2020/03/24	7	26.17	0	0.00	26.10	7	6,581	0.11%
2020/03/23	4	25.85	0	0.00	26.00	4	6,688	0.06%
2020/03/20	1	27.00	0	0.00	26.95	1	6,707	0.01%
2020/03/19	1	25.55	3	26.40	26.50	-2	6,654	-0.03%
2020/03/17	1	26.40	0	0.00	26.95	1	6,497	0.02%
2020/03/16	1	27.40	0	0.00	27.45	1	6,435	0.02%
2020/03/13	1	26.90	0	0.00	27.65	1	6,381	0.02%
2020/03/12	2	28.80	0	0.00	28.80	2	6,274	0.03%
2020/03/10	0	0.00	7	28.92	29.45	-7	6,207	-0.11%
2020/03/09	1	30.50	0	0.00	29.70	1	6,162	0.02%
2020/03/04	0	0.00	17	30.94	31.00	-17	6,069	-0.28%
2020/03/03	0	0.00	2	31.20	31.15	-2	6,058	-0.03%
2020/03/02	1	30.40	5	30.85	31.00	-4	6,044	-0.07%
2020/02/27	4	31.43	1	31.75	31.35	3	5,990	0.05%
2020/02/26	0	0.00	2	31.50	31.70	-2	5,938	-0.03%
2020/02/25	10	31.75	0	0.00	31.55	10	5,905	0.17%
2020/02/24	9	32.03	0	0.00	31.85	9	5,835	0.15%
2020/02/21	0	0.00	3	32.65	32.60	-3	5,738	-0.05%
2020/02/20	0	0.00	3	32.80	32.75	-3	5,715	-0.05%
2020/02/19	0.2	33.05	1	33.00	32.95	-0.8	5,686	-0.01%
2020/02/17	6	32.68	12	32.78	32.60	-6	5,649	-0.11%
2020/02/10	3	32.55	0	0.00	32.65	3	5,518	0.05%
2020/02/06	1	33.45	0	0.00	33.45	1	5,439	0.02%
2020/02/05	0	0.00	5	33.35	33.30	-5	5,406	-0.09%
2020/02/04	7	33.80	2	33.25	33.55	5	5,351	0.09%
2020/02/03	5	32.80	3	33.00	33.05	2	5,279	0.04%
2020/01/31	2	33.55	1	33.80	33.75	1	5,190	0.02%
2020/01/30	17	33.56	9	33.74	33.30	8	5,112	0.16%
2020/01/20	1	34.95	0	0.00	34.95	1	4,941	0.02%
2020/01/17	2	34.90	0	0.00	34.75	2	4,869	0.04%
2020/01/13	167	35.93	130	35.76	34.75	37	4,620	0.80%	大買/大賣/
2020/01/10	3	34.70	3	34.73	34.75	0	4,117	0.00%
2020/01/08	2	34.63	0	0.00	34.30	2	3,847	0.05%
2020/01/07	0	0.00	2	34.65	34.75	-2	3,711	-0.05%
2020/01/06	15	35.09	1	34.70	35.00	14	3,631	0.39%
2020/01/03	1	35.05	9	34.99	35.05	-8	3,437	-0.23%
2020/01/02	8	35.68	1	35.80	35.85	7	3,225	0.22%
2019/12/31	44	35.35	48	35.43	35.90	-4	2,963	-0.13%
2019/12/30	11	33.57	5	33.43	33.50	6	2,327	0.26%
2019/12/27	19	32.98	0	0.00	32.50	19	2,156	0.88%
2019/12/25	21	33.02	4	33.15	32.90	17	1,984	0.86%
2019/12/24	22	33.18	18	33.28	32.95	4	1,895	0.21%
2019/12/23	6	33.08	19	32.93	33.10	-13	1,654	-0.79%
2019/12/20	2	31.55	0	0.00	31.60	2	1,312	0.15%
2019/12/19	9	31.61	0	0.00	31.50	9	1,299	0.69%
2019/12/18	9	32.30	1	32.15	32.10	8	1,240	0.65%
2019/12/17	3	31.55	11	31.65	31.60	-8	1,091	-0.73%
2019/12/16	1	31.15	0	0.00	31.30	1	1,044	0.10%
2019/12/10	1	31.20	0	0.00	31.25	1	1,053	0.09%
2019/12/05	1	31.15	0	0.00	31.20	1	1,056	0.09%
2019/12/02	0	0.00	20	31.60	31.60	-20	976	-2.05%
2019/11/29	5	31.90	0	0.00	31.80	5	953	0.52%
2019/11/25	6	31.82	0	0.00	31.85	6	973	0.62%
2019/11/20	0	0.00	20	31.80	31.90	-20	977	-2.05%
2019/11/06	0	0.00	1	31.95	31.95	-1	1,118	-0.09%
2019/11/05	0	0.00	2	31.90	31.85	-2	1,117	-0.18%
2019/11/04	2	31.80	0	0.00	31.95	2	1,125	0.18%
2019/10/30	3	31.75	0	0.00	31.75	3	1,146	0.26%
2019/10/29	1	31.65	0	0.00	31.70	1	1,141	0.09%
2019/10/28	1	31.75	0	0.00	31.80	1	1,133	0.09%
2019/10/25	3	31.55	0	0.00	31.60	3	1,154	0.26%
2019/10/22	11	31.55	0	0.00	31.55	11	1,186	0.93%
2019/10/21	3	31.53	0	0.00	31.50	3	1,205	0.25%
2019/10/18	2	31.75	0	0.00	31.50	2	1,196	0.17%
2019/10/17	10	31.75	0	0.00	31.75	10	1,187	0.84%
2019/10/15	0	0.00	8.3	31.70	31.80	-8.3	1,172	-0.71%
2019/10/04	0	0.00	3	32.15	32.20	-3	1,212	-0.25%
2019/10/02	0	0.00	3	32.05	32.05	-3	1,349	-0.22%
2019/09/25	3	32.45	0	0.00	32.65	3	1,560	0.19%
2019/09/24	3	32.50	0	0.00	32.55	3	1,585	0.19%
2019/09/17	1	31.80	0	0.00	31.75	1	1,736	0.06%
2019/09/06	0	0.00	2	32.00	32.00	-2	1,794	-0.11%
2019/09/04	2	32.10	0	0.00	32.05	2	1,819	0.11%
2019/08/29	0	0.00	1	32.20	32.20	-1	1,911	-0.05%
2019/08/28	0	0.00	5	32.45	32.35	-5	1,929	-0.26%
2019/08/23	0	0.00	6	32.58	32.45	-6	2,056	-0.29%
2019/08/21	8	32.99	1	33.00	32.85	7	2,064	0.34%
2019/08/20	5	32.35	0	0.00	32.30	5	2,045	0.24%
2019/08/16	5	32.00	0	0.00	31.90	5	2,011	0.25%
2019/08/14	5	31.75	0	0.00	31.75	5	1,995	0.25%
2019/08/02	0	0.00	3	31.80	31.75	-3	1,987	-0.15%
2019/07/29	3	32.20	0	0.00	32.10	3	2,000	0.15%
2019/07/26	0	0.00	2	31.85	32.00	-2	1,976	-0.10%
2019/07/25	0	0.00	1	32.05	31.95	-1	1,970	-0.05%
2019/07/24	2	32.25	2	32.25	32.30	0	1,944	0.00%
2019/07/23	0	0.00	20	32.20	32.30	-20	1,932	-1.03%
2019/07/22	1	32.70	5	32.65	32.65	-4	1,927	-0.21%
2019/07/19	2	32.85	0	0.00	32.85	2	1,933	0.10%
2019/07/18	0	0.00	3	32.85	32.80	-3	1,943	-0.15%
2019/07/15	11	32.81	0	0.00	32.75	11	1,940	0.57%
2019/07/12	0	0.00	1	33.20	33.15	-1	1,949	-0.05%
2019/07/10	10	32.80	0	0.00	32.80	10	1,982	0.50%
2019/07/09	0	0.00	1	33.55	33.30	-1	1,992	-0.05%
2019/07/08	1	34.40	0	0.00	34.40	1	1,968	0.05%
2019/07/05	10	34.20	2	34.25	34.20	8	1,884	0.42%
2019/07/04	3	34.00	2	34.00	34.10	1	1,863	0.05%
2019/07/02	3	34.65	5	34.62	33.60	-2	1,844	-0.11%
2019/07/01	2	34.10	10	33.85	34.20	-8	1,738	-0.46%
2019/06/28	0	0.00	2	34.00	33.80	-2	1,710	-0.12%
2019/06/27	0	0.00	3	34.10	33.90	-3	1,692	-0.18%
2019/06/26	0	0.00	2	33.40	33.80	-2	1,668	-0.12%
2019/06/25	10	33.40	0	0.00	33.40	10	1,613	0.62%
2019/06/21	2	33.20	0	0.00	33.10	2	1,570	0.13%
2019/06/20	0	0.00	3	33.15	33.00	-3	1,584	-0.19%
2019/06/18	0	0.00	6	32.84	32.90	-6	1,567	-0.38%
2019/06/17	1	32.75	15	32.80	32.75	-14	1,585	-0.88%
2019/06/14	8	32.74	0	0.00	32.60	8	1,616	0.50%
2019/06/12	2	32.55	10	32.55	32.45	-8	1,662	-0.48%
2019/06/11	10	33.53	1	33.65	32.55	9	1,710	0.53%
2019/06/10	1	33.40	1	33.70	33.45	0	1,780	0.00%
2019/06/06	12	32.87	1	32.90	33.10	11	1,773	0.62%
2019/06/05	0	0.00	2	32.75	32.65	-2	1,747	-0.11%
2019/06/04	0	0.00	10	32.65	32.70	-10	1,764	-0.57%
2019/05/30	10	32.35	0	0.00	32.55	10	1,776	0.56%
2019/05/29	5	31.85	1	31.90	31.90	4	1,729	0.23%
2019/05/28	5	31.70	0	0.00	31.75	5	1,740	0.29%
2019/05/23	0	0.00	2	31.50	31.60	-2	1,750	-0.11%
2019/05/14	3	30.20	0	0.00	30.35	3	1,859	0.16%
2019/05/08	1	31.10	10	31.40	31.10	-9	2,004	-0.45%
2019/05/03	0	0.00	2	31.75	31.75	-2	2,242	-0.09%
2019/04/26	1	31.15	0	0.00	31.00	1	2,308	0.04%
2019/04/22	10	31.58	0	0.00	31.55	10	2,319	0.43%
2019/04/19	10	31.37	0	0.00	31.60	10	2,324	0.43%
2019/04/18	2	31.50	0	0.00	31.25	2	2,344	0.09%
2019/04/17	0	0.00	1	31.40	31.45	-1	2,324	-0.04%
2019/04/16	1	31.65	0	0.00	31.40	1	2,298	0.04%
2019/04/15	1	31.55	0	0.00	31.45	1	2,273	0.04%
2019/04/12	1	31.85	0	0.00	31.85	1	2,240	0.04%
2019/04/01	0	0.00	0	32.50	32.20	0	2,182	0.00%
2019/03/29	1	32.60	0	0.00	32.50	1	2,165	0.05%
2019/03/28	0	0.00	10	32.05	32.05	-10	2,147	-0.47%
2019/03/27	10	32.05	10	32.10	32.10	0	2,154	0.00%
2019/03/25	0	0.00	1	31.80	31.80	-1	2,154	-0.05%
2019/03/21	5	32.10	4	32.10	32.60	1	2,140	0.05%
2019/03/18	7	32.36	0	0.00	32.20	7	2,074	0.34%
2019/03/15	3	32.10	0	0.00	32.20	3	2,039	0.15%
2019/03/12	5	33.35	0	0.00	33.35	5	1,838	0.27%
2019/03/11	0	0.00	8	33.50	33.75	-8	1,817	-0.44%
2019/03/08	8	33.65	0	0.00	33.70	8	1,829	0.44%
2019/03/05	0	0.00	1	33.50	33.50	-1	1,766	-0.06%
2019/02/26	0	0.00	2	34.10	33.70	-2	1,745	-0.11%
2019/02/22	0	0.00	1	33.60	33.65	-1	1,744	-0.06%
2019/02/20	0	0.00	6	33.93	33.65	-6	1,787	-0.34%
2019/02/19	4	34.14	0	0.00	33.85	4	1,818	0.22%
2019/02/14	6	33.50	0	0.00	33.50	6	1,759	0.34%
2019/02/13	0	0.00	5	34.45	33.80	-5	1,735	-0.29%
2019/02/11	0	0.00	17	34.42	34.55	-17	1,676	-1.01%
2019/01/30	4	33.95	0	0.00	33.90	4	1,616	0.25%
2019/01/29	10	33.70	0	0.00	33.65	10	1,583	0.63%
2019/01/25	0	0.00	2	33.40	33.25	-2	1,391	-0.14%
2019/01/24	6	33.15	0	0.00	33.20	6	1,340	0.45%
2019/01/03	1	31.10	1	31.20	30.80	0	1,272	0.00%
2018/12/27	1	30.60	0	0.00	30.45	1	1,267	0.08%
2018/12/05	0	0.00	1	30.55	30.35	-1	1,362	-0.07%
2018/12/04	0	0.00	2	30.70	30.80	-2	1,384	-0.14%
2018/12/03	0	0.00	2	31.00	30.65	-2	1,373	-0.15%
2018/11/30	0	0.00	5	30.90	30.60	-5	1,346	-0.37%
2018/11/28	0	0.00	0.2	30.30	30.30	-0.2	1,299	-0.01%
2018/11/22	0	0.00	8	29.90	30.00	-8	1,252	-0.64%
2018/11/21	2	29.45	3	29.75	29.50	-1	1,230	-0.08%
2018/11/16	6	28.95	1	29.00	29.70	5	1,163	0.43%
2018/10/25	0	0.00	2	28.30	28.50	-2	1,104	-0.18%
2018/10/19	10	29.05	0	0.00	28.85	10	1,062	0.94%
2018/10/17	2	29.40	0	0.00	29.25	2	1,078	0.19%
2018/10/16	1	29.25	0	0.00	29.25	1	1,075	0.09%
2018/10/11	0	0.00	6	29.50	29.20	-6	1,064	-0.56%
2018/10/05	6	31.63	2	31.13	31.35	4	1,017	0.39%
2018/10/04	4	32.08	4	31.80	31.80	0	991	0.00%
2018/10/03	5	32.23	3	32.07	31.90	2	965	0.21%
2018/10/01	0	0.00	4	30.95	31.00	-4	873	-0.46%
2018/09/20	0	0.00	1	31.10	30.65	-1	847	-0.12%
2018/09/19	1	30.80	0	0.00	30.80	1	853	0.12%
2018/09/17	0	0.00	5	30.35	30.40	-5	883	-0.57%
2018/09/12	0	0.00	2	29.55	29.75	-2	906	-0.22%
2018/09/06	1	30.25	0	0.00	30.25	1	947	0.11%
2018/08/17	1	29.95	17	29.93	29.95	-16	1,195	-1.34%
2018/08/13	2	30.10	0	0.00	30.10	2	1,189	0.17%
2018/07/30	0	0.00	8	30.35	30.25	-8	1,258	-0.64%
2018/07/23	2	30.85	0	0.00	30.90	2	1,266	0.16%
2018/07/18	2	31.10	5	31.20	31.30	-3	1,337	-0.22%
2018/07/17	5	31.05	1	31.05	30.90	4	1,338	0.30%
2018/07/13	1	30.80	1	31.00	30.80	0	1,385	0.00%
2018/07/10	1	30.80	0	0.00	30.75	1	1,387	0.07%
2018/06/29	3	31.90	1	32.10	31.70	2	1,426	0.14%
2018/06/26	6	30.06	0	0.00	30.75	6	1,383	0.43%
2018/06/25	2	31.10	0	0.00	30.80	2	1,345	0.15%
2018/06/19	3	31.97	1	31.95	31.90	2	1,282	0.16%
2018/06/15	1	32.20	0	0.00	32.40	1	1,265	0.08%
2018/06/12	1	32.45	0	0.00	32.50	1	1,199	0.08%
2018/06/08	4	32.79	0	0.00	32.80	4	1,164	0.34%
2018/06/07	10	33.00	0	0.00	32.90	10	1,132	0.88%
2018/06/06	0	0.00	0	33.40	33.15	0	1,088	0.00%
2018/06/05	1	33.20	0	0.00	33.10	1	1,044	0.10%
2018/05/31	0	0.00	2	33.35	33.30	-2	1,000	-0.20%
2018/05/29	0	0.00	0.3	33.60	33.50	-0.3	995	-0.03%
2018/05/25	2	33.75	0	0.00	33.65	2	982	0.20%
2018/05/23	0	0.00	1	33.85	33.90	-1	996	-0.10%
2018/05/18	1	33.55	0	0.00	33.50	1	999	0.10%
2018/05/11	0	0.00	5	33.85	33.85	-5	1,081	-0.46%
2018/04/27	2	34.90	0	0.00	34.80	2	1,054	0.19%
2018/04/26	0	0.00	10	35.45	35.25	-10	1,042	-0.96%
2018/04/25	12	35.43	0	0.00	35.70	12	1,029	1.17%
2018/04/23	6	34.95	6	34.95	35.05	0	1,001	0.00%
2018/04/20	8	34.65	0	0.00	34.95	8	1,016	0.79%
2018/04/17	0	34.35	0	0.00	34.30	0	1,019	0.00%
2018/03/29	0	0.00	10	34.10	34.25	-10	1,223	-0.82%
2018/03/26	0	0.00	1	33.70	33.75	-1	1,254	-0.08%
2018/03/23	1	33.55	0	0.00	33.65	1	1,272	0.08%
2018/03/22	0	0.00	5	34.05	34.00	-5	1,279	-0.39%
2018/03/21	5	33.90	0	0.00	33.90	5	1,313	0.38%
2018/03/19	0	0.00	1	34.05	33.95	-1	1,366	-0.07%
2018/03/14	10	34.05	0	0.00	34.05	10	1,522	0.66%
2018/03/12	0	0.00	0.2	34.15	34.15	-0.2	1,819	-0.01%
2018/03/07	0	0.00	9	33.80	33.75	-9	2,079	-0.43%
2018/02/26	10	34.45	0	0.00	34.40	10	2,322	0.43%
2018/02/06	1	33.70	0	0.00	34.15	1	2,431	0.04%
2018/02/02	0	0.00	6	35.30	35.30	-6	2,522	-0.24%
2018/01/31	3	35.10	0	0.00	35.20	3	2,545	0.12%
2018/01/30	0	0.00	18	35.37	35.35	-18	2,546	-0.71%
2018/01/29	0	0.00	1	35.60	35.55	-1	2,552	-0.04%
2018/01/23	0	0.00	15	35.80	35.75	-15	2,662	-0.56%
2018/01/17	0	0.00	1	36.25	36.45	-1	2,815	-0.04%
2018/01/12	1.6	36.51	0	0.00	36.35	1.6	2,730	0.06%
2018/01/11	0	0.00	4	36.55	36.60	-4	2,720	-0.15%
2018/01/10	11	37.09	10	37.05	36.95	1	2,718	0.04%
2018/01/09	0	0.00	0	37.00	37.00	0	2,711	0.00%
2018/01/05	0	0.00	28	36.41	37.15	-28	2,692	-1.04%
2018/01/04	0	0.00	10	36.65	36.60	-10	2,688	-0.37%
2018/01/03	17	37.40	0	0.00	37.30	17	2,666	0.64%