漢翔 (2634)-玉山-桃園券商分點個股進出

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
52.6
漲跌
▼0.4
漲幅
-0.75%
成交量
3,430張
產業
上市航運類股
703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－玉山-桃園券商分點個股進出

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

玉山-桃園券商分點個股進出
玉山-桃園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
2024/06/12	9	52.54	1	52.30	52.60	8	18,670	0.04%
2024/06/11	16	53.48	0	0.00	53.00	16	18,674	0.09%
2024/06/07	1	54.80	9	54.69	54.60	-8	18,620	-0.04%
2024/06/06	2.3	53.55	0	0.00	54.00	2.3	18,568	0.01%
2024/06/05	7	53.73	5	53.90	53.80	2	18,528	0.01%
2024/06/04	10.3	53.51	2	53.60	53.50	8.3	18,607	0.04%
2024/06/03	6	53.32	20	53.11	53.10	-14	18,623	-0.08%
2024/05/31	1	53.00	0	0.00	52.90	1	18,623	0.01%
2024/05/30	6	53.32	0	0.00	52.90	6	18,607	0.03%
2024/05/29	13	54.26	1	54.50	54.00	12	18,554	0.06%
2024/05/28	20	55.49	2	55.95	55.40	18	18,412	0.10%
2024/05/27	54	55.88	3	56.07	55.80	51	18,383	0.28%
2024/05/24	50	56.00	2	55.55	55.90	48	18,324	0.26%
2024/05/23	53	56.95	69.1	56.56	56.30	-16.1	18,221	-0.09%
2024/05/22	14.1	55.07	3	54.80	54.60	11.1	17,613	0.06%
2024/05/21	16	56.41	12	56.02	55.90	4	17,365	0.02%
2024/05/20	20.1	57.79	14	57.79	57.00	6.1	17,119	0.04%
2024/05/17	1.1	57.19	19.3	57.29	57.40	-18.2	16,493	-0.11%
2024/05/16	14	55.72	5	55.54	55.70	9	16,178	0.06%
2024/05/15	12	57.52	25	57.20	55.70	-13	16,108	-0.08%
2024/05/14	24.1	55.96	18.1	55.70	56.30	6	15,840	0.04%
2024/05/13	8.1	53.76	1	53.70	53.30	7.1	15,566	0.05%
2024/05/10	4	54.00	0.1	54.40	54.50	4	15,519	0.03%
2024/05/09	9.2	54.28	1	54.90	53.80	8.2	15,501	0.05%
2024/05/08	10.1	54.22	5	54.20	54.50	5.1	15,444	0.03%
2024/05/07	8.2	55.64	18.1	55.78	55.70	-9.9	15,150	-0.07%
2024/05/06	5	56.40	8.1	56.26	56.00	-3.1	15,052	-0.02%
2024/05/03	8	57.33	11	57.62	56.80	-3	14,897	-0.02%
2024/05/02	15	57.65	48.2	56.97	57.90	-33.2	14,767	-0.22%
2024/04/30	3	57.40	13.1	57.63	57.20	-10.1	14,617	-0.07%
2024/04/29	1	57.90	12	57.93	57.80	-11	14,483	-0.08%
2024/04/26	11	57.33	8	57.83	57.70	3	14,327	0.02%
2024/04/25	12	57.43	3	57.83	57.30	9	14,138	0.06%
2024/04/24	65	57.96	25	57.62	57.10	40	13,958	0.29%
2024/04/23	11.1	58.13	22	57.69	57.80	-10.9	13,656	-0.08%
2024/04/22	12	57.73	20.1	57.79	56.10	-8.1	13,472	-0.06%
2024/04/19	36.1	58.34	85	58.71	57.60	-48.9	13,470	-0.36%
2024/04/18	12.1	58.62	35.6	58.42	58.70	-23.5	12,973	-0.18%
2024/04/17	4	56.25	9	55.99	55.80	-5	12,495	-0.04%
2024/04/16	47.1	56.22	19.5	55.51	55.40	27.6	12,617	0.22%
2024/04/15	152.2	58.66	122.1	58.90	58.00	30.1	12,092	0.25%	大買/大賣/
2024/04/12	8	56.19	20.7	56.41	56.80	-12.7	11,131	-0.11%
2024/04/11	40	56.95	25	56.87	55.80	15	11,010	0.14%
2024/04/10	52.6	57.66	28	57.66	56.80	24.6	10,635	0.23%
2024/04/09	21	57.06	67.4	56.06	57.50	-46.4	9,678	-0.48%
2024/04/08	5	52.82	4	52.90	53.00	1	8,809	0.01%
2024/04/03	8	53.74	2	53.70	53.70	6	8,809	0.07%
2024/04/02	5.3	53.79	7.6	54.11	54.30	-2.4	8,725	-0.03%
2024/04/01	7	53.71	12	54.35	54.40	-5	8,554	-0.06%
2024/03/29	4	52.78	5	52.72	52.60	-1	8,247	-0.01%
2024/03/28	71	53.89	14	53.44	52.60	57	8,231	0.69%
2024/03/27	26	52.62	93.2	52.90	53.20	-67.2	7,646	-0.88%
2024/03/26	1	50.00	0	0.00	49.65	1	7,194	0.01%
2024/03/25	0	0.00	6	50.33	50.40	-6	7,200	-0.08%
2024/03/22	1	49.20	2.7	50.07	50.30	-1.7	7,172	-0.02%
2024/03/21	1.5	48.20	1	48.70	48.70	0.5	6,957	0.01%
2024/03/20	1.7	48.11	0	0.00	47.95	1.7	6,979	0.02%
2024/03/19	0	0.00	0.2	48.78	48.60	-0.2	6,984	0.00%
2024/03/18	3.3	47.54	0	0.00	48.40	3.3	7,276	0.05%
2024/03/15	0	0.00	3	48.13	47.55	-3	7,377	-0.04%
2024/03/14	0.1	47.25	2	47.18	47.15	-1.9	7,313	-0.03%
2024/03/13	1	47.50	0	0.00	47.55	1	7,365	0.01%
2024/03/12	1	47.55	0	0.00	48.15	1	7,418	0.01%
2024/03/11	3	47.37	3	47.70	47.55	0	7,409	0.00%
2024/03/08	8.5	47.48	2	47.15	47.10	6.5	7,416	0.09%
2024/03/07	4	48.60	2	48.40	48.30	2	7,380	0.03%
2024/03/06	13.1	49.25	3	49.25	48.90	10.1	7,391	0.14%
2024/03/05	11.1	49.52	9	49.37	49.45	2.1	7,401	0.03%
2024/03/04	2	49.90	4	49.95	49.80	-2	7,410	-0.03%
2024/03/01	1	49.70	1	49.70	49.60	0	7,433	0.00%
2024/02/29	1.3	49.60	10	49.72	49.65	-8.7	7,682	-0.11%
2024/02/27	11	48.87	0	0.00	48.90	11	8,222	0.13%
2024/02/26	8	49.68	7	49.59	49.75	1	8,200	0.01%
2024/02/23	1	48.95	51	48.82	48.40	-50	8,159	-0.61%
2024/02/22	1	49.05	0	0.00	49.25	1	8,163	0.01%
2024/02/21	2	49.20	0	0.00	49.10	2	8,207	0.02%
2024/02/20	0	49.20	8	49.15	49.05	-8	8,243	-0.10%
2024/02/19	6	49.55	2	49.45	49.45	4	8,342	0.05%
2024/02/16	6	49.15	2	49.20	49.30	4	8,393	0.05%
2024/02/05	1	47.90	14	48.10	48.10	-13	8,533	-0.15%
2024/02/02	3.3	48.55	0	0.00	48.25	3.3	8,539	0.04%
2024/02/01	2	48.73	0	0.00	48.85	2	8,508	0.02%
2024/01/31	5.3	49.02	0	0.00	49.20	5.3	8,619	0.06%
2024/01/30	1	50.00	0	0.00	49.80	1	8,825	0.01%
2024/01/29	2	50.30	2.1	50.20	50.20	-0.1	8,876	0.00%
2024/01/25	5	50.30	0.3	50.30	50.10	4.8	9,076	0.05%
2024/01/24	11.1	50.08	1	50.70	50.50	10.1	9,094	0.11%
2024/01/23	0	50.30	1	50.20	50.20	-1	9,120	-0.01%
2024/01/22	8.2	50.09	0	0.00	49.90	8.2	9,131	0.09%
2024/01/19	1	49.95	0	0.00	49.95	1	9,129	0.01%
2024/01/18	1.2	49.78	1.2	50.10	49.80	0	9,208	0.00%
2024/01/17	5.2	50.56	0	0.00	50.20	5.2	9,224	0.06%
2024/01/16	6.5	51.45	1	51.30	51.30	5.5	9,252	0.06%
2024/01/15	32	53.81	24	52.97	52.10	8	9,218	0.09%
2024/01/12	4	53.05	10.2	52.93	53.00	-6.2	8,866	-0.07%
2024/01/11	6.1	50.75	5.1	51.12	52.00	1	8,723	0.01%
2024/01/10	17	52.49	13	52.28	51.60	4	8,783	0.05%
2024/01/09	17.2	52.01	7	52.17	51.50	10.2	8,630	0.12%
2024/01/08	9	54.13	15	54.77	53.70	-6	8,428	-0.07%
2024/01/05	2	54.30	5.2	53.78	54.20	-3.2	8,203	-0.04%
2024/01/04	5	53.30	0	0.00	52.70	5	8,070	0.06%
2024/01/03	2	52.95	0	0.00	52.70	2	8,366	0.02%
2024/01/02	2	53.50	0	0.00	53.60	2	8,328	0.02%
2023/12/29	2	53.45	12	53.57	53.60	-10	8,357	-0.12%
2023/12/28	1	53.20	46	53.20	53.10	-45	8,331	-0.54%
2023/12/27	3.1	52.80	1	53.00	52.80	2.1	8,352	0.02%
2023/12/26	4.2	53.20	2	53.15	53.00	2.2	8,419	0.03%
2023/12/25	3	53.10	15	53.17	53.30	-12	8,402	-0.14%
2023/12/22	2	52.30	9	52.44	52.30	-7	8,360	-0.08%
2023/12/21	12	52.81	12	52.55	52.10	0	8,547	0.00%
2023/12/20	0	0.00	6	52.87	52.70	-6	8,441	-0.07%
2023/12/19	4	51.93	0	0.00	52.00	4	8,505	0.05%
2023/12/18	2	52.80	5	52.80	52.80	-3	8,579	-0.03%
2023/12/15	5	52.70	2	52.00	52.50	3	8,674	0.03%
2023/12/14	3	52.20	30	52.00	52.00	-27	8,797	-0.31%
2023/12/13	21	52.92	3.1	51.93	51.90	17.9	8,952	0.20%
2023/12/12	3	52.70	35	52.75	52.70	-32	8,927	-0.36%
2023/12/11	1	51.50	0	0.00	51.50	1	9,025	0.01%
2023/12/08	34.2	51.56	0	0.00	51.50	34.2	9,174	0.37%
2023/12/07	4	52.80	14	53.11	52.20	-10	9,367	-0.11%
2023/12/06	12.1	52.39	8	52.60	52.00	4.1	10,039	0.04%
2023/12/05	1	52.40	0	0.00	52.40	1	10,377	0.01%
2023/12/04	4	52.70	10	53.03	53.10	-6	10,439	-0.06%
2023/12/01	8	52.60	1	52.30	52.30	7	10,463	0.07%
2023/11/30	2	51.55	0	0.00	51.80	2	10,729	0.02%
2023/11/29	12	52.04	3	51.90	51.90	9	11,055	0.08%
2023/11/28	13	52.05	1.3	52.17	52.30	11.7	11,478	0.10%
2023/11/27	14.2	52.90	12.1	51.50	51.60	2.1	11,941	0.02%
2023/11/24	27	52.47	38.1	52.34	52.60	-11.1	11,969	-0.09%
2023/11/22	0	0.00	12	50.82	50.70	-12	13,177	-0.09%
2023/11/21	5	51.08	0	0.00	50.60	5	14,097	0.04%
2023/11/20	0	0.00	16	51.09	51.20	-16	15,292	-0.10%
2023/11/17	11	50.59	2.2	50.65	50.40	8.8	16,846	0.05%
2023/11/16	3	50.20	3.2	49.83	50.40	-0.2	16,958	0.00%
2023/11/15	2	49.40	0	0.00	49.25	2	16,884	0.01%
2023/11/14	6	49.64	8	49.83	49.25	-2	16,885	-0.01%
2023/11/13	5	49.30	7	49.20	49.15	-2	16,852	-0.01%
2023/11/10	11	48.89	3	48.87	48.55	8	16,862	0.05%
2023/11/09	3	49.22	0	0.00	49.10	3	16,918	0.02%
2023/11/08	6.1	49.81	15	50.32	49.50	-8.9	17,049	-0.05%
2023/11/07	27.1	49.72	2	49.35	49.35	25.1	17,126	0.15%
2023/11/06	11	52.06	3.4	51.82	51.60	7.6	17,057	0.04%
2023/11/03	5.2	51.24	6.1	51.73	51.80	-0.9	17,234	-0.01%
2023/11/02	8	49.32	17.5	49.60	50.10	-9.5	17,601	-0.05%
2023/11/01	7.1	48.56	8	48.58	48.70	-0.9	17,693	0.00%
2023/10/31	0.2	49.37	0.1	50.20	48.55	0.1	17,832	0.00%
2023/10/30	4.1	49.90	4	49.65	49.60	0.1	17,965	0.00%
2023/10/26	2	50.15	3	50.27	50.00	-1	18,398	-0.01%
2023/10/25	1	50.70	0	0.00	50.50	1	18,384	0.01%
2023/10/24	1.1	48.73	7.1	49.73	50.10	-6	18,391	-0.03%
2023/10/23	5	47.96	1.1	48.52	48.40	3.9	18,373	0.02%
2023/10/20	4.1	48.48	0	0.00	48.45	4.1	18,464	0.02%
2023/10/19	1.2	49.85	1	49.15	49.80	0.2	18,502	0.00%
2023/10/18	32.2	50.28	21	49.44	49.30	11.2	18,654	0.06%
2023/10/17	3	52.57	7	52.11	51.60	-4	18,695	-0.02%
2023/10/16	7	54.19	9	54.12	53.70	-2	18,661	-0.01%
2023/10/13	5	54.46	78	54.02	54.70	-73	18,861	-0.39%
2023/10/12	2	53.95	2	54.00	54.30	0	19,063	0.00%
2023/10/11	23	54.89	13	55.50	53.90	10	19,196	0.05%
2023/10/06	3	53.53	1	53.40	53.80	2	19,075	0.01%
2023/10/05	3.1	53.80	1	53.60	53.60	2.1	19,149	0.01%
2023/10/04	8.5	53.50	5	53.52	53.30	3.5	19,196	0.02%
2023/10/03	0.4	54.59	5.5	54.23	54.20	-5.1	19,333	-0.03%
2023/10/02	0.1	55.10	2	55.30	55.00	-1.9	19,460	-0.01%
2023/09/28	1.5	54.78	1.3	54.86	54.90	0.3	19,648	0.00%
2023/09/27	2.1	54.11	3	54.50	54.40	-0.9	20,053	0.00%
2023/09/26	74.4	54.94	10	55.31	54.60	64.4	20,131	0.32%
2023/09/25	21.3	56.51	2	57.00	56.70	19.3	20,174	0.10%
2023/09/22	49	55.88	2	55.85	55.70	47	20,194	0.23%
2023/09/21	8.1	55.25	2	55.30	55.50	6.1	20,340	0.03%
2023/09/20	16.4	56.05	3	56.03	56.00	13.4	20,661	0.06%
2023/09/19	8.3	56.60	1	57.60	56.20	7.3	20,917	0.03%
2023/09/18	16.2	58.79	6	58.85	57.60	10.2	21,299	0.05%
2023/09/15	13.9	58.53	50	58.15	58.00	-36.1	22,514	-0.16%
2023/09/14	23.1	59.29	2	59.45	59.20	21.1	24,361	0.09%
2023/09/13	7.1	60.04	6	60.07	59.90	1.1	25,282	0.00%
2023/09/12	9	60.63	6.1	61.31	60.50	2.9	25,608	0.01%
2023/09/11	36	62.52	47.3	62.48	60.80	-11.3	25,750	-0.04%
2023/09/08	49.3	61.18	24.1	61.45	61.90	25.2	25,155	0.10%
2023/09/07	8	60.31	15	60.50	60.40	-7	24,936	-0.03%
2023/09/06	1	60.10	0	0.00	60.30	1	25,092	0.00%
2023/09/05	49.1	59.94	37	60.03	59.50	12.1	25,246	0.05%
2023/09/04	25	62.07	5	61.60	61.30	20	25,481	0.08%
2023/09/01	5.5	62.45	18	62.64	62.40	-12.5	25,566	-0.05%
2023/08/31	39	62.29	38	62.46	62.00	1	25,428	0.00%
2023/08/30	28	61.20	14.5	61.16	61.60	13.6	25,425	0.05%
2023/08/29	52.2	60.33	21.1	60.16	61.50	31.1	25,440	0.12%
2023/08/28	78	62.61	57.1	62.14	61.00	20.9	24,866	0.08%
2023/08/25	93	61.50	49.3	61.00	60.30	43.8	23,852	0.18%
2023/08/24	64.1	61.34	75.2	61.27	61.40	-11.1	23,172	-0.05%
2023/08/23	48.2	59.53	27.4	59.36	59.00	20.8	22,194	0.09%
2023/08/22	2	54.90	2	54.95	55.50	0	20,868	0.00%
2023/08/21	1	55.50	2	55.45	55.50	-1	20,986	0.00%
2023/08/18	0.2	54.80	1.5	55.27	54.70	-1.3	21,567	-0.01%
2023/08/17	2.3	54.33	1	55.10	55.10	1.3	22,073	0.01%
2023/08/16	1	53.80	16	53.45	53.80	-15	22,699	-0.07%
2023/08/15	7.1	54.44	0.2	54.10	53.90	6.9	23,079	0.03%
2023/08/14	7	55.10	12	54.77	54.00	-5	23,352	-0.02%
2023/08/11	7	57.43	7	56.59	56.80	0	23,780	0.00%
2023/08/10	5	58.14	10	57.89	58.00	-5	23,730	-0.02%
2023/08/09	9.5	58.46	15.2	57.98	58.30	-5.7	23,730	-0.02%
2023/08/08	9	57.81	15	58.18	57.80	-6	23,855	-0.03%
2023/08/07	9	56.02	15	56.25	57.20	-6	23,996	-0.03%
2023/08/04	10	56.02	15.2	55.93	56.10	-5.2	24,323	-0.02%
2023/08/02	6.7	55.13	7	55.09	55.20	-0.3	24,828	0.00%
2023/08/01	5	55.46	4	55.93	54.80	1	25,063	0.00%
2023/07/31	5.4	55.34	41	55.64	55.50	-35.6	25,683	-0.14%
2023/07/28	5	53.64	0	0.00	53.80	5	26,100	0.02%
2023/07/27	1	54.60	1	54.50	54.50	0	27,285	0.00%
2023/07/26	1	53.60	0	0.00	53.40	1	28,078	0.00%
2023/07/25	7	53.27	6.2	53.28	54.00	0.8	29,699	0.00%
2023/07/24	8	53.26	8.2	53.77	53.50	-0.2	31,348	0.00%
2023/07/21	2	54.90	2.1	55.20	54.40	-0.1	32,211	0.00%
2023/07/20	16	56.08	2	55.85	55.70	14	34,259	0.04%
2023/07/19	23.2	54.15	11.1	53.95	53.70	12.2	35,118	0.03%
2023/07/18	9.1	53.99	2.2	53.42	53.50	6.9	35,969	0.02%
2023/07/17	10.3	54.66	6.5	54.74	54.80	3.8	36,519	0.01%
2023/07/14	44.2	56.37	41	55.95	55.70	3.2	37,088	0.01%
2023/07/13	66.1	56.88	45.3	56.53	56.10	20.8	38,925	0.05%
2023/07/12	33.1	58.01	46	57.47	57.20	-12.9	41,165	-0.03%
2023/07/11	48.2	57.84	37	57.79	57.70	11.2	43,826	0.03%
2023/07/10	47.1	59.01	36	58.52	58.30	11.1	45,283	0.02%
2023/07/07	48	59.79	38	59.36	59.40	10	46,632	0.02%
2023/07/06	57	61.63	38	60.67	60.20	19	47,102	0.04%
2023/07/05	56.5	61.92	54	62.20	61.90	2.5	47,378	0.01%
2023/07/04	46.4	61.50	37.5	61.43	61.30	8.9	47,089	0.02%
2023/07/03	22.7	60.18	24.3	61.11	61.40	-1.6	47,026	0.00%
2023/06/30	4	59.73	7	59.87	60.00	-3	46,820	-0.01%
2023/06/29	22.2	60.94	17	60.54	60.50	5.2	46,813	0.01%
2023/06/28	47.1	60.62	47.5	60.87	60.70	-0.4	46,669	0.00%
2023/06/27	2	60.55	13	59.58	59.30	-11	46,754	-0.02%
2023/06/26	17.3	61.75	35	61.51	60.70	-17.7	47,177	-0.04%
2023/06/21	75.3	65.36	54.2	64.78	63.40	21.2	46,949	0.05%
2023/06/20	92.1	64.83	73.4	64.53	65.00	18.8	45,875	0.04%
2023/06/19	55	61.56	66.5	62.86	63.90	-11.5	43,882	-0.03%
2023/06/16	7.4	58.11	18	58.04	58.10	-10.7	42,910	-0.02%
2023/06/15	20	56.24	14.2	56.79	57.30	5.8	42,614	0.01%
2023/06/14	21.2	56.25	21	56.49	56.00	0.2	42,368	0.00%
2023/06/13	1.1	56.95	4	56.63	56.60	-2.9	42,460	-0.01%
2023/06/12	10	56.66	37.3	57.34	56.50	-27.3	42,670	-0.06%
2023/06/09	2.2	58.11	17	57.85	57.50	-14.8	42,840	-0.03%
2023/06/08	9.1	57.47	18	57.79	57.70	-8.9	43,055	-0.02%
2023/06/07	6.2	57.49	13	57.45	57.50	-6.8	42,805	-0.02%
2023/06/06	14.8	56.89	8	56.55	56.40	6.8	43,073	0.02%
2023/06/05	34.2	57.68	11.5	57.40	57.30	22.7	43,876	0.05%
2023/06/02	0.3	56.30	30	56.53	56.30	-29.8	43,546	-0.07%
2023/06/01	4	55.25	4.5	55.32	55.30	-0.5	43,401	0.00%
2023/05/31	3	55.07	5	55.16	55.40	-2	43,443	0.00%
2023/05/30	30	54.94	7.1	55.20	54.80	23	43,459	0.05%
2023/05/29	9	56.03	3	56.33	55.80	6	43,343	0.01%
2023/05/26	10.6	54.86	22.7	54.94	54.80	-12.2	43,222	-0.03%
2023/05/25	30.5	55.89	36	55.99	56.00	-5.5	43,100	-0.01%
2023/05/24	54	57.45	27	57.17	56.70	27	43,064	0.06%
2023/05/23	20.2	56.81	41	56.85	56.70	-20.8	42,899	-0.05%
2023/05/22	27	56.12	65.1	56.28	56.90	-38.1	42,593	-0.09%
2023/05/19	12	54.68	7	55.16	54.20	5	42,282	0.01%
2023/05/18	50	54.91	14	55.03	54.50	36	42,021	0.09%
2023/05/17	59	55.37	61	55.47	55.00	-2	41,789	0.00%
2023/05/16	18	53.94	16	53.61	53.70	2	41,378	0.00%
2023/05/15	16.1	54.09	6	53.63	53.70	10.1	41,725	0.02%
2023/05/12	20	54.29	19	53.02	54.40	1	43,241	0.00%
2023/05/11	24	54.04	28.1	53.81	54.00	-4.1	43,592	-0.01%
2023/05/10	39.1	55.73	22	55.57	55.30	17.1	43,073	0.04%
2023/05/09	43	55.27	24	54.94	54.50	19	42,634	0.04%
2023/05/08	13	57.02	9	56.76	56.60	4	42,096	0.01%
2023/05/05	38.2	57.00	31	56.29	56.40	7.2	41,801	0.02%
2023/05/04	23	57.68	26	58.06	57.60	-3	41,148	-0.01%
2023/05/03	87	58.81	97.1	58.72	58.70	-10.1	40,545	-0.02%
2023/05/02	29.1	58.03	19.2	58.23	57.40	9.9	39,311	0.03%
2023/04/28	61	58.58	63	58.69	58.00	-2	38,504	-0.01%
2023/04/27	154.2	57.12	152	57.40	57.50	2.2	36,822	0.01%	大買/大賣/
2023/04/26	97	55.83	115	55.58	55.90	-18	35,055	-0.05%	大賣/
2023/04/25	156	57.06	176	56.90	56.40	-20	34,075	-0.06%	大買/大賣/
2023/04/24	75.5	56.19	63	56.66	57.50	12.5	31,803	0.04%
2023/04/21	57	54.41	54	54.17	54.70	3	30,689	0.01%
2023/04/20	112	55.00	97.2	54.48	54.40	14.8	29,705	0.05%	大買/
2023/04/19	70	56.39	63.1	56.23	56.60	6.9	28,932	0.02%
2023/04/18	136	57.10	98	56.27	55.90	38	28,155	0.13%	大買/
2023/04/17	127.2	57.47	150.1	57.65	58.00	-22.8	26,225	-0.09%	大買/大賣/
2023/04/14	236.5	54.72	156	54.24	54.20	80.5	23,870	0.34%	大買/大賣/
2023/04/13	83.1	50.88	44	52.08	52.90	39.1	21,249	0.18%
2023/04/12	35	47.29	49.6	47.34	48.15	-14.6	20,124	-0.07%
2023/04/11	26.2	44.70	30	44.01	43.80	-3.8	18,629	-0.02%
2023/04/10	17.5	43.81	21.3	43.70	44.30	-3.8	18,055	-0.02%
2023/04/07	6	42.17	0	0.00	42.40	6	17,575	0.03%
2023/04/06	3.3	42.17	2	42.05	42.00	1.3	17,668	0.01%
2023/03/31	25	41.89	19	41.61	41.65	6	17,716	0.03%
2023/03/30	2	41.65	3.1	41.46	41.85	-1.1	17,689	-0.01%
2023/03/29	7.1	41.58	6	41.56	41.55	1.1	17,597	0.01%
2023/03/28	19.3	41.42	27	42.28	41.20	-7.7	17,588	-0.04%
2023/03/27	76.1	44.06	46.2	43.80	43.20	30	17,093	0.18%
2023/03/24	8.2	42.03	8.5	42.15	42.45	-0.4	16,439	0.00%
2023/03/23	8	41.55	12	41.60	41.75	-4	16,380	-0.02%
2023/03/22	8	40.83	0	0.00	40.85	8	16,148	0.05%
2023/03/21	22	41.29	2	41.40	41.00	20	16,101	0.12%
2023/03/20	4	41.00	7	40.95	41.00	-3	16,040	-0.02%
2023/03/17	4	40.28	6	40.26	40.25	-2	16,072	-0.01%
2023/03/16	1	39.95	13	40.22	40.20	-12	16,215	-0.07%
2023/03/15	12	40.88	20	41.06	41.00	-8	16,594	-0.05%
2023/03/14	20	39.97	35	39.99	39.85	-15	16,663	-0.09%
2023/03/13	27	39.02	34	38.93	38.95	-7	17,010	-0.04%
2023/03/10	7	40.91	13	40.62	40.90	-6	17,105	-0.04%
2023/03/09	12	41.21	13.1	41.82	42.05	-1.1	17,023	-0.01%
2023/03/08	108	41.37	63	41.53	41.00	45	16,777	0.27%	大買/
2023/03/07	10	39.45	29	39.17	39.40	-19	16,726	-0.11%
2023/03/06	1	38.65	1	38.71	38.65	0	16,633	0.00%
2023/03/03	8	38.21	24	38.39	38.40	-16	16,513	-0.10%
2023/03/02	4	37.60	15	38.00	37.85	-11	16,435	-0.07%
2023/03/01	26	37.90	3	37.95	38.00	23	16,423	0.14%
2023/02/24	3	38.70	0	0.00	38.50	3	16,568	0.02%
2023/02/23	7.1	39.12	24	39.00	39.20	-16.9	16,400	-0.10%
2023/02/22	7.1	39.11	39	39.07	39.20	-31.9	16,303	-0.20%
2023/02/21	12.3	39.27	41	39.28	38.80	-28.7	16,229	-0.18%
2023/02/20	10.5	39.04	1	38.95	38.80	9.5	15,930	0.06%
2023/02/17	11	38.69	38	38.62	38.50	-27	15,735	-0.17%
2023/02/16	8	37.67	5.1	38.05	38.00	3	15,357	0.02%
2023/02/15	1	37.30	2	37.45	37.30	-1	15,226	-0.01%
2023/02/14	3	37.60	4	37.18	37.60	-1	15,097	-0.01%
2023/02/13	13	37.24	46	37.44	37.65	-33	15,039	-0.22%
2023/02/10	123.1	38.46	52	38.88	37.95	71.1	14,717	0.48%	大買/
2023/02/09	35	37.31	11.1	37.13	37.35	24	13,007	0.18%
2023/02/08	11	35.94	12.3	35.87	35.90	-1.3	12,322	-0.01%
2023/02/07	0	0.00	2	35.30	35.45	-2	12,217	-0.02%
2023/02/06	1	35.55	5	35.53	35.50	-4	12,254	-0.03%
2023/02/03	17	34.79	5	35.20	34.95	12	12,155	0.10%
2023/02/02	17.3	34.48	0	0.00	34.45	17.3	12,027	0.14%
2023/02/01	6	34.64	17	34.67	34.55	-11	11,897	-0.09%
2023/01/31	3	34.53	2	34.40	34.60	1	11,785	0.01%
2023/01/30	1	34.20	12	34.18	34.10	-11	11,767	-0.09%
2023/01/17	2	34.20	2	34.20	34.15	0	11,749	0.00%
2023/01/16	2	34.23	0	0.00	34.40	2	11,809	0.02%
2023/01/13	3	34.78	4	34.95	34.70	-1	11,871	-0.01%
2023/01/11	2	35.43	1	35.00	35.05	1	11,993	0.01%
2023/01/10	5	34.80	0	0.00	34.80	5	11,948	0.04%
2023/01/09	0	0.00	1.3	35.02	34.95	-1.3	11,937	-0.01%
2023/01/05	4	35.70	0	0.00	35.25	4	12,024	0.03%
2023/01/04	1.3	35.32	5	35.25	35.45	-3.7	11,953	-0.03%
2023/01/03	10.1	35.53	2	35.70	35.40	8.1	11,892	0.07%
2022/12/30	43	35.89	39	35.96	35.75	4	11,774	0.03%
2022/12/29	1.4	35.09	0	0.00	35.10	1.4	11,294	0.01%
2022/12/28	0.6	35.25	10	35.40	35.10	-9.4	11,223	-0.08%
2022/12/27	11	35.32	12	35.42	35.00	-1	11,126	-0.01%
2022/12/26	8	35.38	2	35.50	35.25	6	11,028	0.05%
2022/12/23	15	34.80	6.2	34.86	34.55	8.8	10,789	0.08%
2022/12/22	6	33.39	1	33.60	33.50	5	10,626	0.05%
2022/12/21	1.2	33.46	1	33.55	33.25	0.2	10,653	0.00%
2022/12/20	2	33.35	2	33.93	33.30	0	10,740	0.00%
2022/12/19	0	0.00	4	34.60	34.40	-4	10,836	-0.04%
2022/12/16	6	34.93	21	35.09	34.95	-15	10,808	-0.14%
2022/12/15	23	35.38	75	35.23	35.95	-52	10,663	-0.49%
2022/12/14	2	34.35	3	34.77	35.00	-1	10,373	-0.01%
2022/12/13	0	0.00	3	34.40	34.35	-3	10,265	-0.03%
2022/12/12	2	34.98	5	34.72	34.85	-3	10,170	-0.03%
2022/12/09	21	35.15	27	35.22	34.85	-6	10,069	-0.06%
2022/12/08	14	35.46	36	35.35	35.20	-22	9,939	-0.22%
2022/12/07	20	35.49	1	34.70	35.85	19	9,652	0.20%
2022/12/06	49.1	35.75	1	36.55	35.60	48.1	9,049	0.53%
2022/12/05	26	36.58	24	36.68	36.25	2	8,693	0.02%
2022/12/02	13	33.89	14	34.60	34.80	-1	7,945	-0.01%
2022/12/01	2	33.35	2.2	33.67	33.10	-0.2	7,385	0.00%
2022/11/30	24.2	33.26	12	33.20	33.40	12.2	7,203	0.17%
2022/11/29	7	34.36	12	33.47	33.90	-5	6,738	-0.07%
2022/11/28	3	31.90	6	31.83	31.90	-3	5,674	-0.05%
2022/11/24	2	31.55	1	31.35	31.40	1	5,571	0.02%
2022/11/23	2	31.73	11	31.63	31.55	-9	5,518	-0.16%
2022/11/22	35	31.95	30	31.88	31.55	5	5,426	0.09%
2022/11/21	1	30.95	0	0.00	30.90	1	5,128	0.02%
2022/11/18	17	31.15	3.1	31.13	31.05	13.9	5,115	0.27%
2022/11/17	2.1	30.56	0	0.00	30.60	2.1	5,066	0.04%
2022/11/16	2	31.33	4	31.55	31.05	-2	4,972	-0.04%
2022/11/15	12	30.98	0	0.00	30.95	12	4,857	0.25%
2022/11/11	3	30.95	0	0.00	30.90	3	4,846	0.06%
2022/11/10	12	31.05	0	0.00	31.10	12	4,916	0.24%
2022/11/09	1	31.00	0	0.00	31.05	1	5,034	0.02%
2022/11/08	6	32.00	6	31.82	31.60	0	4,958	0.00%
2022/11/07	2	33.15	13	32.93	33.05	-11	4,776	-0.23%
2022/11/04	8	32.93	2	32.80	32.65	6	4,807	0.12%
2022/11/03	0	0.00	1	33.05	33.10	-1	4,848	-0.02%
2022/11/02	15	32.87	18	32.65	32.45	-3	4,956	-0.06%
2022/10/31	0	0.00	1	31.60	31.35	-1	5,441	-0.02%
2022/10/28	2	30.83	0	0.00	30.60	2	5,701	0.04%
2022/10/26	1	31.05	0.1	31.10	31.05	0.9	7,147	0.01%
2022/10/25	3	31.77	4	31.59	31.35	-1	7,599	-0.01%
2022/10/24	6	32.25	5	32.45	32.30	1	7,643	0.01%
2022/10/20	4	30.08	6	30.70	30.25	-2	7,750	-0.03%
2022/10/19	2	31.35	0	0.00	31.15	2	7,706	0.03%
2022/10/18	5	31.44	0	0.00	31.30	5	7,721	0.06%
2022/10/17	10	31.49	0	0.00	31.80	10	7,877	0.13%
2022/10/13	0	0.00	1	31.20	31.15	-1	8,057	-0.01%
2022/10/11	1	33.70	0	0.00	33.55	1	8,125	0.01%
2022/10/07	2	33.43	0	0.00	33.45	2	8,286	0.02%
2022/10/06	3	33.95	0	0.00	33.95	3	8,551	0.04%
2022/10/04	0	0.00	2.2	34.50	34.35	-2.2	9,375	-0.02%
2022/10/03	2	33.90	0	0.00	34.15	2	9,695	0.02%
2022/09/27	1	34.55	1	34.35	34.15	0	10,620	0.00%
2022/09/26	25	35.99	2	35.98	35.55	23	10,875	0.21%
2022/09/23	2	36.23	6	36.08	36.10	-4	11,223	-0.04%
2022/09/20	5	35.70	0	0.00	36.10	5	11,680	0.04%
2022/09/19	5	35.55	0	0.00	35.60	5	11,793	0.04%
2022/09/16	0	0.00	2	36.05	36.05	-2	11,941	-0.02%
2022/09/15	0	0.00	3	37.10	36.55	-3	12,241	-0.02%
2022/09/14	0.2	36.50	2	36.10	36.85	-1.8	12,686	-0.01%
2022/09/13	2	36.78	0	0.00	36.70	2	13,391	0.01%
2022/09/12	0	0.00	0.2	36.75	36.80	-0.2	15,449	0.00%
2022/09/07	0	0.00	5	35.75	35.75	-5	17,074	-0.03%
2022/09/06	0	0.00	52	35.45	35.60	-52	17,122	-0.30%
2022/08/31	0	0.00	1	35.70	35.50	-1	17,113	-0.01%
2022/08/30	0	0.00	1	35.15	35.15	-1	17,109	-0.01%
2022/08/29	21	35.38	2	35.13	35.00	19	17,110	0.11%
2022/08/26	31	36.15	50	36.00	35.80	-19	17,097	-0.11%
2022/08/25	51	35.76	1	35.75	35.75	50	17,140	0.29%
2022/08/24	0	0.00	4	35.78	35.75	-4	17,235	-0.02%
2022/08/23	1	35.70	4	35.85	35.90	-3	17,266	-0.02%
2022/08/22	0	0.00	8	35.01	35.20	-8	17,223	-0.05%
2022/08/19	3	35.28	3	35.20	35.10	0	17,273	0.00%
2022/08/18	6	35.32	5	35.35	35.40	1	17,291	0.01%
2022/08/17	4	35.13	1	35.00	35.05	3	17,429	0.02%
2022/08/16	10	36.22	19.5	36.69	35.60	-9.5	17,431	-0.05%
2022/08/15	1.5	36.98	25	36.83	36.90	-23.5	17,493	-0.13%
2022/08/12	0	0.00	6	37.06	37.00	-6	17,579	-0.03%
2022/08/11	16	37.17	1	37.10	36.80	15	17,572	0.09%
2022/08/10	2.1	36.90	0	0.00	36.75	2.1	17,554	0.01%
2022/08/09	17	37.13	0	0.00	37.15	17	17,517	0.10%
2022/08/08	8	37.36	20	37.46	37.00	-12	17,402	-0.07%
2022/08/05	11	35.91	3	36.03	35.95	8	17,068	0.05%
2022/08/04	12	35.99	2	36.05	36.00	10	16,971	0.06%
2022/08/03	70	36.85	61	37.17	37.10	9	16,796	0.05%
2022/08/02	7	38.01	80.5	37.89	38.20	-73.5	16,240	-0.45%
2022/08/01	11	36.82	4	37.18	37.35	7	15,602	0.04%
2022/07/29	23.6	35.26	22	35.54	35.90	1.6	15,172	0.01%
2022/07/28	8	35.69	3	35.30	35.25	5	15,100	0.03%
2022/07/27	55	35.68	59	35.83	35.90	-4	15,046	-0.03%
2022/07/26	0	0.00	38	35.18	35.20	-38	14,971	-0.25%
2022/07/25	0	0.00	1	35.30	34.95	-1	14,971	-0.01%
2022/07/22	1	35.00	4	34.56	35.00	-3	14,970	-0.02%
2022/07/21	31	34.59	28	34.75	34.70	3	14,968	0.02%
2022/07/19	10	35.05	4	35.14	35.00	6	15,270	0.04%
2022/07/18	22	34.76	4	35.46	35.00	18	15,522	0.12%
2022/07/15	34	34.87	44	34.77	35.10	-10	15,567	-0.06%
2022/07/14	9	36.16	2	35.78	35.85	7	15,585	0.04%
2022/07/13	92	35.75	119	35.50	36.05	-27	15,513	-0.17%	大賣/
2022/07/12	83	34.32	49	34.42	34.25	34	15,255	0.22%
2022/07/11	3	34.12	39	34.38	34.35	-36	15,535	-0.23%
2022/07/08	31	33.45	25	33.18	32.75	6	15,691	0.04%
2022/07/07	26	33.60	0	0.00	33.40	26	15,583	0.17%
2022/07/06	2	34.28	7	34.09	33.85	-5	15,517	-0.03%
2022/07/05	171	34.30	171	34.10	34.70	0	15,350	0.00%	大買/大賣/
2022/07/04	66	32.56	45	32.26	33.10	21	14,928	0.14%
2022/07/01	67	33.62	54	33.27	32.55	13	14,518	0.09%
2022/06/30	12	32.38	12	32.36	32.35	0	13,940	0.00%
2022/06/29	2	32.90	53	32.74	32.20	-51	13,691	-0.37%
2022/06/28	0	0.00	9	32.18	32.15	-9	13,485	-0.07%
2022/06/27	8	31.89	1	31.95	31.85	7	13,380	0.05%
2022/06/24	5	31.76	2	31.70	31.75	3	13,262	0.02%
2022/06/23	63	31.94	64	31.90	31.15	-1	13,081	-0.01%
2022/06/22	11	31.97	9	32.95	31.35	2	12,740	0.02%
2022/06/21	33	34.55	12.2	34.09	34.40	20.8	12,182	0.17%
2022/06/20	125.2	36.78	72	36.22	34.40	53.2	11,440	0.47%	大買/
2022/06/17	78	35.95	59.3	35.94	38.20	18.7	9,329	0.20%
2022/06/16	3	35.95	7	35.02	34.75	-4	8,190	-0.05%
2022/06/14	5	33.40	0	0.00	33.45	5	7,473	0.07%
2022/06/13	2	33.50	4	33.53	33.45	-2	7,447	-0.03%
2022/06/09	1	34.20	20	34.25	33.95	-19	7,389	-0.26%
2022/06/07	0	0.00	1	33.65	33.60	-1	7,289	-0.01%
2022/06/06	1	33.15	3	33.07	32.95	-2	7,260	-0.03%
2022/06/02	11	33.18	0	0.00	33.40	11	7,273	0.15%
2022/06/01	2	34.50	1	34.40	33.90	1	7,222	0.01%
2022/05/31	1	34.05	10	34.20	34.10	-9	7,105	-0.13%
2022/05/27	10	33.55	3	33.73	33.50	7	6,976	0.10%
2022/05/26	3	34.15	2	34.18	33.95	1	6,926	0.01%
2022/05/25	9	34.48	10	34.02	33.85	-1	6,836	-0.01%
2022/05/24	13	34.18	13	34.27	34.00	0	6,625	0.00%
2022/05/23	6	33.79	62	34.07	33.75	-56	6,483	-0.86%
2022/05/20	2	33.35	1	33.45	33.30	1	6,281	0.02%
2022/05/17	6	32.50	5	32.48	32.50	1	6,135	0.02%
2022/05/16	6	31.44	0	0.00	31.95	6	6,090	0.10%
2022/05/13	0	0.00	0.2	31.65	31.55	-0.2	6,042	0.00%
2022/05/12	16	32.03	7	31.86	31.15	9	5,992	0.15%
2022/05/11	35	33.16	1	33.30	32.90	34	5,844	0.58%
2022/05/10	1	33.25	2	33.35	33.60	-1	5,743	-0.02%
2022/05/09	4	33.40	1	33.40	32.55	3	5,606	0.05%
2022/05/06	1	32.55	12	32.62	32.50	-11	5,441	-0.20%
2022/05/05	10	32.70	0	0.00	32.50	10	5,378	0.19%
2022/05/04	1	32.50	30	32.41	32.25	-29	5,328	-0.54%
2022/05/03	5	32.85	2	33.93	32.85	3	5,266	0.06%
2022/04/29	3	33.17	1	33.45	33.20	2	5,153	0.04%
2022/04/28	7	33.09	5	33.07	33.20	2	5,071	0.04%
2022/04/27	11	33.35	7	33.11	33.25	4	4,986	0.08%
2022/04/26	21	33.98	30	34.77	34.20	-9	4,794	-0.19%
2022/04/25	11	34.29	10	34.30	34.20	1	4,451	0.02%
2022/04/22	6	34.06	9	34.08	34.70	-3	4,162	-0.07%
2022/04/21	11	33.07	4	33.50	32.80	7	3,836	0.18%
2022/04/20	9	33.88	12	33.91	33.80	-3	3,651	-0.08%
2022/04/19	4	33.74	8	33.83	34.00	-4	3,416	-0.12%
2022/04/18	23.1	33.39	3	34.12	33.50	20.1	3,197	0.63%
2022/04/15	12	33.43	8	33.12	33.75	4	2,960	0.13%
2022/04/14	13	32.17	12	32.72	32.30	1	2,484	0.04%
2022/04/13	0	0.00	3	31.00	30.85	-3	2,029	-0.15%
2022/04/12	0	0.00	4	30.40	30.70	-4	1,866	-0.21%
2022/04/11	7	30.04	2	30.10	29.80	5	1,758	0.28%
2022/03/29	0	0.00	10	29.30	29.30	-10	1,756	-0.57%
2022/03/23	0	0.00	0.2	29.60	29.85	-0.2	1,764	-0.01%
2022/03/18	0	0.00	5	29.52	29.55	-5	1,765	-0.28%
2022/03/10	0	0.00	1	29.65	29.75	-1	1,823	-0.05%
2022/03/09	0	0.00	2	29.00	29.25	-2	1,821	-0.11%
2022/03/08	2	28.85	0	0.00	28.75	2	1,808	0.11%
2022/03/07	5	29.65	6	29.76	29.55	-1	1,761	-0.06%
2022/02/24	0	0.00	1	29.60	29.45	-1	1,850	-0.05%
2022/02/23	0	0.00	3	29.85	29.90	-3	1,868	-0.16%
2022/02/21	5	30.15	1	30.10	30.05	4	1,957	0.20%
2022/02/18	21	30.15	6	30.20	30.15	15	2,008	0.75%
2022/02/14	0	0.00	13	29.30	29.25	-13	2,127	-0.61%
2022/02/09	5	29.75	0	0.00	29.75	5	2,200	0.23%
2022/02/07	1	29.55	0	0.00	29.55	1	2,223	0.04%
2022/01/25	1	29.20	2	29.15	29.05	-1	2,263	-0.04%
2022/01/24	0	0.00	10	29.30	29.35	-10	2,248	-0.44%
2022/01/21	0	0.00	3	29.45	29.45	-3	2,236	-0.13%
2022/01/19	0	0.00	1	29.65	29.70	-1	2,234	-0.04%
2022/01/18	3	29.75	0	0.00	29.65	3	2,228	0.13%
2022/01/13	0	0.00	1	30.20	30.15	-1	2,254	-0.04%
2022/01/10	12	30.90	3	30.55	30.40	9	2,201	0.41%
2022/01/07	1	30.15	1	29.95	29.95	0	2,108	0.00%
2022/01/04	0.1	29.30	0	0.00	29.50	0.1	1,995	0.01%
2021/12/30	1	29.35	1	29.45	29.35	0	1,985	0.00%
2021/12/29	0	0.00	3	29.48	29.60	-3	1,970	-0.15%
2021/12/27	0	0.00	1	29.80	29.70	-1	1,915	-0.05%
2021/12/24	0	0.00	3	29.38	29.40	-3	1,908	-0.16%
2021/12/23	1	29.45	0	0.00	29.35	1	1,926	0.05%
2021/12/22	1	29.25	1	29.30	29.10	0	1,931	0.00%
2021/12/20	2	28.98	0	0.00	29.00	2	1,922	0.10%
2021/12/17	1	29.00	0	0.00	29.10	1	1,928	0.05%
2021/12/14	0	0.00	2	29.00	29.00	-2	1,973	-0.10%
2021/12/08	2	29.80	3	29.70	29.65	-1	2,041	-0.05%
2021/12/07	3.2	30.11	4	30.20	29.95	-0.8	2,038	-0.04%
2021/11/29	4	29.10	0	0.00	29.20	4	2,151	0.19%
2021/11/26	0	0.00	2	29.95	29.80	-2	2,116	-0.09%
2021/11/25	5	30.80	0	0.00	30.40	5	2,090	0.24%
2021/11/24	3	30.60	2	30.60	30.55	1	2,070	0.05%
2021/11/19	1	29.90	0	0.00	30.25	1	1,969	0.05%
2021/11/18	0	0.00	1	30.35	30.35	-1	1,928	-0.05%
2021/11/17	0	0.00	2	30.00	30.00	-2	1,854	-0.11%
2021/11/16	6	29.99	5	30.14	29.80	1	1,794	0.06%
2021/11/15	0	0.00	3	29.20	29.00	-3	1,619	-0.19%
2021/11/11	0	0.00	6	29.10	29.10	-6	1,614	-0.37%
2021/11/09	3	29.28	0	0.00	29.35	3	1,728	0.17%
2021/11/05	2	28.75	1	28.70	28.70	1	1,730	0.06%
2021/11/03	0	0.00	4	28.55	28.65	-4	1,774	-0.23%
2021/11/02	0	0.00	4.1	28.80	28.75	-4.1	1,772	-0.23%
2021/10/29	4	28.39	0	0.00	28.20	4	1,824	0.22%
2021/10/28	0	0.00	1	28.30	28.35	-1	1,912	-0.05%
2021/10/27	1	28.10	0	0.00	28.25	1	2,126	0.05%
2021/10/26	1	28.05	0	0.00	28.10	1	2,138	0.05%
2021/10/07	0	0.00	1	28.25	28.40	-1	2,513	-0.04%
2021/10/06	1	28.05	0	0.00	28.05	1	2,521	0.04%
2021/09/28	4	28.00	0	0.00	28.20	4	2,560	0.16%
2021/09/24	0	0.00	3	28.50	28.20	-3	2,599	-0.12%
2021/09/22	3	27.90	3	27.95	28.25	0	2,650	0.00%
2021/09/17	5	28.51	0	0.00	28.35	5	2,882	0.17%
2021/09/15	0	0.00	3	28.20	28.10	-3	2,938	-0.10%
2021/09/14	3	27.65	0	0.00	27.95	3	3,017	0.10%
2021/09/13	2	27.35	0	0.00	27.35	2	3,292	0.06%
2021/09/09	2	27.55	0	0.00	27.30	2	3,434	0.06%
2021/09/03	1	28.55	0	0.00	28.65	1	3,337	0.03%
2021/08/20	1	28.80	3	28.87	28.90	-2	3,751	-0.05%
2021/08/18	0	29.05	0	0.00	29.45	0	3,722	0.00%
2021/08/16	3	30.45	15	30.25	29.45	-12	3,687	-0.33%
2021/08/13	0	0.00	2	30.30	30.20	-2	3,583	-0.06%
2021/08/11	0	0.00	12	30.20	29.95	-12	3,535	-0.34%
2021/08/09	0	0.00	2	30.08	30.00	-2	3,526	-0.06%
2021/08/05	0	0.00	1	29.70	29.70	-1	3,543	-0.03%
2021/08/04	0	0.00	12	30.07	29.85	-12	3,632	-0.33%
2021/08/03	15	30.51	0	0.00	30.50	15	3,618	0.41%
2021/08/02	1	30.80	4	30.80	30.90	-3	3,548	-0.08%
2021/07/30	0	0.00	8	29.95	29.80	-8	3,339	-0.24%
2021/07/29	5	29.90	2	30.03	30.00	3	3,343	0.09%
2021/07/28	0	0.00	2	29.68	29.80	-2	3,342	-0.06%
2021/07/27	1	30.10	0	0.00	30.00	1	3,385	0.03%
2021/07/26	13	30.09	1	29.90	29.85	12	3,374	0.36%
2021/07/23	1	29.50	0	0.00	29.55	1	3,343	0.03%
2021/07/22	1	29.00	0	0.00	29.00	1	3,339	0.03%
2021/07/19	0	0.00	16	29.01	29.25	-16	3,503	-0.46%
2021/07/15	6	28.53	1	28.60	28.65	5	3,764	0.13%
2021/07/13	0	0.00	6	28.68	28.55	-6	4,110	-0.15%
2021/07/07	0	0.00	1	28.85	28.85	-1	4,283	-0.02%
2021/07/05	1	28.85	3	28.90	28.95	-2	4,284	-0.05%
2021/06/30	6	29.16	1	29.20	29.15	5	4,275	0.12%
2021/06/29	2	29.20	0	0.00	29.10	2	4,272	0.05%
2021/06/28	12	30.05	1	30.05	29.65	11	4,246	0.26%
2021/06/25	9	29.66	5	29.60	29.50	4	4,015	0.10%
2021/06/24	5	29.65	1	29.80	29.75	4	4,006	0.10%
2021/06/23	8	30.03	4	29.75	29.70	4	3,958	0.10%
2021/06/22	12	29.85	8	30.20	29.85	4	3,860	0.10%
2021/06/21	16	29.35	22	29.70	29.55	-6	3,570	-0.17%
2021/06/18	6	28.96	4	29.45	29.20	2	3,472	0.06%
2021/06/17	0	0.00	1	28.90	28.85	-1	3,433	-0.03%
2021/06/16	0	0.00	3	28.65	28.50	-3	3,456	-0.09%
2021/06/15	4	28.44	1	28.60	28.60	3	3,456	0.09%
2021/06/11	1	28.80	2	28.75	28.75	-1	3,427	-0.03%
2021/06/10	2	28.75	0	0.00	28.80	2	3,441	0.06%
2021/06/09	0	0.00	8	29.04	29.20	-8	3,429	-0.23%
2021/06/07	5	28.80	0	0.00	29.00	5	3,438	0.15%
2021/06/04	29	29.99	39	29.47	29.30	-10	3,439	-0.29%
2021/06/03	47	29.38	22.3	29.77	29.90	24.7	3,338	0.74%
2021/06/02	3	27.95	1	28.00	27.90	2	3,139	0.06%
2021/06/01	1	27.70	0	0.00	27.85	1	3,156	0.03%
2021/05/31	0	0.00	1	27.80	27.85	-1	3,201	-0.03%
2021/05/28	0.2	27.70	0	0.00	27.65	0.2	3,238	0.01%
2021/05/25	1	27.55	0	0.00	27.45	1	3,897	0.03%
2021/05/24	0.1	27.48	9	27.48	27.40	-8.9	3,920	-0.23%
2021/05/20	2	26.75	0	0.00	26.60	2	3,972	0.05%
2021/05/19	1	26.80	0	0.00	26.85	1	3,980	0.03%
2021/05/17	1	25.65	12	25.80	25.60	-11	3,973	-0.28%
2021/05/14	3	26.53	2	26.65	26.60	1	3,929	0.03%
2021/05/13	1	26.45	0	0.00	26.35	1	3,904	0.03%
2021/05/12	7	26.84	8	26.60	26.50	-1	3,863	-0.03%
2021/05/11	0	28.30	2	28.10	28.00	-2	3,754	-0.05%
2021/05/10	4	28.65	0	0.00	28.70	4	3,714	0.11%
2021/05/07	3	28.60	0	0.00	28.60	3	3,706	0.08%
2021/05/06	0.1	28.50	0	28.60	28.40	0	3,709	0.00%
2021/05/05	0	28.50	0	0.00	28.40	0	3,687	0.00%
2021/05/04	1	28.50	2	28.65	28.50	-1	3,672	-0.03%
2021/05/03	8.1	29.63	0	0.00	29.55	8.1	3,600	0.22%
2021/04/28	3	29.85	1.2	29.92	30.00	1.8	3,573	0.05%
2021/04/27	0	0.00	1	30.30	30.30	-1	3,541	-0.03%
2021/04/26	2	30.58	4	30.79	30.75	-2	3,499	-0.06%
2021/04/23	4	30.69	0	0.00	30.70	4	3,442	0.12%
2021/04/22	33	30.98	44	31.60	30.50	-11	3,378	-0.33%
2021/04/21	5	30.23	4	30.13	30.30	1	3,153	0.03%
2021/04/20	4	30.56	6	30.46	30.45	-2	3,118	-0.06%
2021/04/19	25.2	30.47	21	30.55	31.10	4.2	3,048	0.14%
2021/04/16	0	0.00	4	29.70	29.75	-4	2,815	-0.14%
2021/04/15	3	29.55	5	29.50	29.55	-2	2,786	-0.07%
2021/04/14	5	29.35	1	29.15	29.20	4	2,739	0.15%
2021/04/13	0	0.00	1	28.80	28.75	-1	2,694	-0.04%
2021/04/12	2	28.80	0	0.00	28.80	2	2,694	0.07%
2021/04/09	1	28.90	0	0.00	28.90	1	2,767	0.04%
2021/04/06	2	28.88	0	0.00	28.95	2	2,763	0.07%
2021/04/01	0	0.00	2	28.75	28.80	-2	2,767	-0.07%
2021/03/31	0	0.00	25	28.95	28.85	-25	2,749	-0.91%
2021/03/30	0	0.00	3.2	29.19	29.05	-3.2	2,743	-0.12%
2021/03/29	0	0.00	1	29.10	29.15	-1	2,731	-0.04%
2021/03/26	1	29.20	0	0.00	29.30	1	2,761	0.04%
2021/03/25	0	0.00	1	29.20	29.20	-1	2,842	-0.04%
2021/03/23	1	29.05	4	29.05	29.10	-3	2,893	-0.10%
2021/03/22	14	28.99	0	0.00	29.00	14	2,929	0.48%
2021/03/19	0	0.00	1	28.90	29.05	-1	2,901	-0.03%
2021/03/18	1	29.25	5.2	29.35	29.25	-4.2	2,874	-0.15%
2021/03/17	8	29.29	0	0.00	29.30	8	2,872	0.28%
2021/03/16	13.2	29.62	2.1	29.53	29.30	11.1	2,877	0.39%
2021/03/15	0	0.00	1	29.40	29.50	-1	2,873	-0.03%
2021/03/12	2	29.18	2	29.10	29.10	0	2,869	0.00%
2021/03/11	1	29.35	2	29.35	29.30	-1	2,870	-0.03%
2021/03/10	2	29.43	0	0.00	29.35	2	2,877	0.07%
2021/03/09	2	29.78	0	0.00	29.75	2	2,850	0.07%
2021/03/08	4	30.03	1	30.15	29.95	3	2,837	0.11%
2021/03/05	5	29.92	0	0.00	29.75	5	2,814	0.18%
2021/03/04	0	0.00	1	29.95	30.00	-1	2,795	-0.04%
2021/03/03	7	29.73	0	0.00	29.70	7	2,756	0.25%
2021/03/02	27	30.37	58	30.23	29.70	-31	2,725	-1.14%
2021/02/26	18.1	29.74	23	30.18	30.30	-4.9	2,564	-0.19%
2021/02/25	4	29.51	0	0.00	29.55	4	2,295	0.17%
2021/02/23	1	28.30	1	28.45	28.60	0	2,105	0.00%
2021/02/18	0	0.00	5	27.70	27.80	-5	2,106	-0.24%
2021/02/17	1	27.65	9	27.55	27.70	-8	2,104	-0.38%
2021/02/05	0	0.00	10	27.45	27.40	-10	2,085	-0.48%
2021/02/02	2	27.23	0	0.00	27.15	2	2,155	0.09%
2021/01/29	5	27.32	0.2	27.30	27.15	4.8	2,150	0.22%
2021/01/28	2	27.35	0	0.00	27.35	2	2,133	0.09%
2021/01/27	2	27.65	0	0.00	27.55	2	2,117	0.09%
2021/01/26	0	0.00	10	27.65	27.50	-10	2,120	-0.47%
2021/01/22	0	0.00	2	28.35	28.20	-2	2,125	-0.09%
2021/01/20	3	27.57	0	0.00	27.25	3	2,085	0.14%
2021/01/18	1	27.55	0	0.00	27.60	1	2,051	0.05%
2021/01/15	3	27.88	0	0.00	27.90	3	2,036	0.15%
2021/01/11	0	0.00	1	28.80	28.70	-1	1,924	-0.05%
2021/01/08	2	28.63	0	0.00	28.70	2	1,908	0.10%
2021/01/06	3	28.87	1	28.80	28.85	2	1,869	0.11%
2021/01/05	1	29.45	0	0.00	29.15	1	1,829	0.05%
2021/01/04	3	29.50	1	29.15	29.45	2	1,815	0.11%
2020/12/29	1	28.90	0	0.00	29.05	1	1,703	0.06%
2020/12/25	10	28.65	0	0.00	28.60	10	1,654	0.60%
2020/12/23	0	0.00	6	28.70	28.70	-6	1,647	-0.36%
2020/12/22	14	29.17	0	0.00	28.40	14	1,671	0.84%
2020/12/16	0	0.00	1	29.05	28.85	-1	1,580	-0.06%
2020/12/14	1	28.20	0	0.00	28.30	1	1,557	0.06%
2020/12/08	1	28.60	0	0.00	28.60	1	1,590	0.06%
2020/12/07	1	28.75	0	0.00	28.85	1	1,616	0.06%
2020/12/04	0	0.00	2	29.18	29.10	-2	1,630	-0.12%
2020/12/03	1	28.55	3	28.60	28.75	-2	1,629	-0.12%
2020/12/02	3	28.35	1	28.30	28.45	2	1,667	0.12%
2020/12/01	2	28.43	0	0.00	28.55	2	1,732	0.12%
2020/11/30	0	0.00	5	28.80	28.70	-5	1,792	-0.28%
2020/11/27	5	28.70	0	0.00	28.95	5	1,888	0.26%
2020/11/19	30	29.00	1	29.00	29.00	29	2,900	1.00%
2020/11/18	0	0.00	1	28.70	28.60	-1	2,895	-0.03%
2020/11/17	0	0.00	10	28.48	28.55	-10	2,894	-0.35%
2020/11/16	1	28.50	0	0.00	28.45	1	2,965	0.03%
2020/11/11	0	0.00	5	28.35	28.55	-5	3,143	-0.16%
2020/11/04	0	0.00	5	27.65	27.80	-5	3,165	-0.16%
2020/10/28	2	27.80	1	27.75	27.65	1	3,227	0.03%
2020/10/19	1	27.85	1	28.05	28.15	0	3,311	0.00%
2020/10/16	0	0.00	40	28.10	28.10	-40	3,313	-1.21%
2020/10/08	2	28.53	0	0.00	28.80	2	3,373	0.06%
2020/10/06	1	28.75	0	0.00	28.80	1	3,418	0.03%
2020/09/25	1	28.00	0	0.00	28.00	1	3,669	0.03%
2020/09/22	0	0.00	1	29.30	29.30	-1	3,629	-0.03%
2020/09/10	0	0.00	1	29.85	29.85	-1	3,733	-0.03%
2020/09/09	0	0.00	1	30.00	30.00	-1	3,708	-0.03%
2020/09/08	2	30.20	1	30.20	30.25	1	3,685	0.03%
2020/09/07	2	30.33	2	30.43	30.40	0	3,680	0.00%
2020/09/03	2	30.73	3	30.75	30.65	-1	3,632	-0.03%
2020/09/02	1	30.55	6	30.93	30.85	-5	3,597	-0.14%
2020/09/01	22	31.37	5	31.00	31.20	17	3,539	0.48%
2020/08/31	14	30.86	6.1	31.64	32.00	7.9	3,278	0.24%
2020/08/28	0	0.00	1	28.90	29.10	-1	2,640	-0.04%
2020/08/24	1	28.90	0	0.00	28.55	1	2,583	0.04%
2020/08/19	7	28.89	1	28.90	28.85	6	2,558	0.23%
2020/08/18	3	28.32	4	28.09	28.10	-1	2,486	-0.04%
2020/08/17	2	28.28	5	28.47	28.40	-3	2,503	-0.12%
2020/08/13	1	27.35	0	27.55	27.40	1	2,518	0.04%
2020/08/11	3	27.65	2	27.55	27.30	1	2,533	0.04%
2020/08/10	0	0.00	11	27.17	27.20	-11	2,519	-0.44%
2020/08/07	8	26.68	1	26.65	26.70	7	2,500	0.28%
2020/08/04	1	27.20	1	27.50	27.20	0	2,519	0.00%
2020/08/03	1	26.95	10	27.50	27.60	-9	2,528	-0.36%
2020/07/31	5	26.70	0	0.00	26.65	5	2,524	0.20%
2020/07/28	2	26.58	7	26.61	26.55	-5	2,579	-0.19%
2020/07/27	7	27.26	0	0.00	26.95	7	2,591	0.27%
2020/07/24	1	27.75	0	0.00	27.65	1	2,582	0.04%
2020/07/23	1	28.05	0	0.00	28.00	1	2,587	0.04%
2020/07/22	0	0.00	10	28.40	28.10	-10	2,608	-0.38%
2020/07/21	1	27.85	0	0.00	27.85	1	2,594	0.04%
2020/07/20	1	27.85	0	0.00	27.90	1	2,589	0.04%
2020/07/17	2	28.10	3	28.05	28.00	-1	2,608	-0.04%
2020/07/15	1	27.55	0	0.00	27.55	1	2,599	0.04%
2020/07/14	4	27.66	0	0.00	27.60	4	2,611	0.15%
2020/07/13	1	27.85	0	0.00	27.80	1	2,631	0.04%
2020/07/10	17	28.03	1	28.05	27.80	16	2,631	0.61%
2020/07/09	0.1	28.85	6	28.90	28.65	-5.9	2,602	-0.23%
2020/07/08	0	29.70	0	0.00	29.75	0	2,560	0.00%
2020/07/06	9	29.75	1	29.80	29.65	8	2,490	0.32%
2020/07/02	0	0.00	1	30.00	29.90	-1	2,469	-0.04%
2020/06/30	0	0.00	0.3	29.95	29.80	-0.3	2,486	-0.01%
2020/06/24	1	30.15	1	29.95	29.95	0	2,482	0.00%
2020/06/23	0	0.00	1	30.15	30.35	-1	2,480	-0.04%
2020/06/22	40	29.80	0	0.00	29.75	40	2,427	1.65%
2020/06/19	6	29.76	0	0.00	29.55	6	2,429	0.25%
2020/06/18	1	29.40	0	0.00	29.30	1	2,450	0.04%
2020/06/16	1	29.40	0	0.00	29.70	1	2,500	0.04%
2020/06/15	3	29.20	2	29.05	29.15	1	2,623	0.04%
2020/06/12	2	28.85	0	0.00	29.10	2	2,646	0.08%
2020/06/11	1	29.60	1	30.15	29.25	0	2,687	0.00%
2020/06/08	6	30.45	0	0.00	30.30	6	2,787	0.22%
2020/06/05	1	30.50	5	30.11	30.20	-4	2,759	-0.14%
2020/06/02	0	0.00	0.5	29.50	29.50	-0.5	2,856	-0.02%
2020/06/01	1	29.70	3	29.70	29.50	-2	2,846	-0.07%
2020/05/29	1	29.35	0	0.00	29.30	1	2,836	0.04%
2020/05/21	5	29.07	0	0.00	29.05	5	2,963	0.17%
2020/05/19	0	0.00	2	28.13	28.40	-2	2,895	-0.07%
2020/05/18	0	0.00	1	27.80	27.75	-1	2,885	-0.03%
2020/05/15	0	0.00	7	27.45	27.40	-7	2,887	-0.24%
2020/05/14	5	27.61	0	0.00	27.50	5	2,904	0.17%
2020/05/13	1	27.35	2	27.85	27.85	-1	2,911	-0.03%
2020/05/12	0	0.00	2	27.50	27.60	-2	2,909	-0.07%
2020/05/11	6	27.64	0	0.00	27.70	6	2,942	0.20%
2020/05/08	1	27.95	1	28.00	27.95	0	2,915	0.00%
2020/05/07	1	28.10	3	28.10	28.05	-2	2,921	-0.07%
2020/05/05	1	28.65	0	0.00	28.70	1	2,967	0.03%
2020/05/04	1	28.00	1	28.00	28.05	0	2,969	0.00%
2020/04/29	6.5	28.06	1	28.10	28.05	5.5	3,066	0.18%
2020/04/23	1	26.95	1	27.15	26.85	0	3,370	0.00%
2020/04/22	1	26.65	0	0.00	26.90	1	3,396	0.03%
2020/04/21	1	27.45	0	0.00	27.25	1	3,449	0.03%
2020/04/20	2	27.83	0	0.00	27.80	2	3,541	0.06%
2020/04/16	1	27.65	0	0.00	27.65	1	4,198	0.02%
2020/04/15	1	28.25	0	0.00	28.40	1	4,255	0.02%
2020/04/13	1	27.60	0	0.00	27.65	1	4,434	0.02%
2020/04/08	0	0.00	1	27.80	27.80	-1	5,048	-0.02%
2020/04/06	1	26.50	0	0.00	26.35	1	5,799	0.02%
2020/03/25	1	26.95	0	0.00	26.50	1	6,557	0.02%
2020/03/24	1	26.10	0	0.00	26.10	1	6,581	0.02%
2020/03/23	3	26.15	10	26.00	26.00	-7	6,688	-0.10%
2020/03/20	0	0.00	1	27.00	26.95	-1	6,707	-0.01%
2020/03/19	0	0.00	9	26.15	26.50	-9	6,654	-0.14%
2020/03/16	1	27.70	26	27.68	27.45	-25	6,435	-0.39%
2020/03/13	1	26.95	1	27.00	27.65	0	6,381	0.00%
2020/03/12	1	28.80	3	28.80	28.80	-2	6,274	-0.03%
2020/03/11	5	29.50	5	29.90	29.55	0	6,208	0.00%
2020/03/10	2	29.00	0	0.00	29.45	2	6,207	0.03%
2020/03/09	10	30.50	0	0.00	29.70	10	6,162	0.16%
2020/02/27	0	0.00	2	31.40	31.35	-2	5,990	-0.03%
2020/02/26	1	31.70	0	0.00	31.70	1	5,938	0.02%
2020/02/25	2	31.40	2	31.40	31.55	0	5,905	0.00%
2020/02/24	1	32.15	0	0.00	31.85	1	5,835	0.02%
2020/02/21	2	32.65	0	0.00	32.60	2	5,738	0.03%
2020/02/17	0	0.00	1	32.65	32.60	-1	5,649	-0.02%
2020/02/12	0	0.00	2	33.10	32.85	-2	5,596	-0.04%
2020/02/07	3	32.98	0	0.00	33.00	3	5,487	0.05%
2020/02/06	2	33.50	3	33.40	33.45	-1	5,439	-0.02%
2020/02/05	1	33.30	0	0.00	33.30	1	5,406	0.02%
2020/02/04	0	0.00	3	33.20	33.55	-3	5,351	-0.06%
2020/02/03	4	33.05	1	32.75	33.05	3	5,279	0.06%
2020/01/31	8	33.79	2	33.78	33.75	6	5,190	0.12%
2020/01/30	117	33.49	5	33.70	33.30	112	5,112	2.19%	大買/鉅額交易
2020/01/20	2	35.05	8	34.98	34.95	-6	4,941	-0.12%
2020/01/17	2	34.80	40	34.73	34.75	-38	4,869	-0.78%
2020/01/16	5	34.80	81	34.73	34.75	-76	4,822	-1.58%
2020/01/14	3	34.48	0	0.00	34.45	3	4,731	0.06%
2020/01/13	18	35.52	47	36.08	34.75	-29	4,620	-0.63%
2020/01/10	11	34.64	3	34.98	34.75	8	4,117	0.19%
2020/01/09	0	0.00	3	34.42	34.30	-3	3,935	-0.08%
2020/01/08	5	34.53	1	34.65	34.30	4	3,847	0.10%
2020/01/07	2	34.65	7	35.07	34.75	-5	3,711	-0.13%
2020/01/06	16	35.08	1	35.60	35.00	15	3,631	0.41%
2020/01/03	32	35.06	4	35.19	35.05	28	3,437	0.81%
2020/01/02	15	35.65	7	35.69	35.85	8	3,225	0.25%
2019/12/31	17	35.30	30	35.77	35.90	-13	2,963	-0.44%
2019/12/30	3	33.33	2	33.50	33.50	1	2,327	0.04%
2019/12/27	2	32.63	0	0.00	32.50	2	2,156	0.09%
2019/12/26	1	32.95	1	33.30	32.85	0	2,051	0.00%
2019/12/25	1	33.10	0	0.00	32.90	1	1,984	0.05%
2019/12/24	6	33.37	2	33.25	32.95	4	1,895	0.21%
2019/12/23	3	32.70	1	33.10	33.10	2	1,654	0.12%
2019/12/20	1	31.75	0	0.00	31.60	1	1,312	0.08%
2019/12/19	1	31.65	0	0.00	31.50	1	1,299	0.08%
2019/12/18	0	0.00	14	32.00	32.10	-14	1,240	-1.13%
2019/12/17	0	0.00	4	31.65	31.60	-4	1,091	-0.37%
2019/12/12	21	31.15	0	0.00	31.15	21	1,042	2.01%
2019/12/09	1	31.40	0	0.00	31.45	1	1,057	0.09%
2019/12/06	4	31.20	0	0.00	31.25	4	1,053	0.38%
2019/12/05	1	31.40	0	0.00	31.20	1	1,056	0.09%
2019/12/02	0	31.65	0	0.00	31.60	0	976	0.00%
2019/11/29	14	31.65	0	0.00	31.80	14	953	1.47%
2019/11/27	0	0.00	0.2	31.80	31.80	-0.2	988	-0.02%
2019/11/25	1	31.80	28	31.90	31.85	-27	973	-2.77%
2019/11/19	0	0.00	30	31.80	31.80	-30	995	-3.01%
2019/11/18	0	0.00	30	31.80	31.80	-30	1,036	-2.89%
2019/11/12	1	31.80	0	0.00	31.85	1	1,086	0.09%
2019/10/31	0	0.00	2	31.70	31.75	-2	1,143	-0.17%
2019/10/28	0	0.00	10	31.65	31.80	-10	1,133	-0.88%
2019/10/24	5	31.55	0	0.00	31.60	5	1,162	0.43%
2019/10/23	5	31.55	0	0.00	31.55	5	1,186	0.42%
2019/10/22	1	31.50	0	0.00	31.55	1	1,186	0.08%
2019/10/21	2	31.50	0	0.00	31.50	2	1,205	0.17%
2019/10/18	6	31.63	0	0.00	31.50	6	1,196	0.50%
2019/10/17	11	31.60	0	0.00	31.75	11	1,187	0.93%
2019/10/14	12	31.75	0	0.00	31.70	12	1,180	1.02%
2019/10/07	0	0.00	2	32.35	32.20	-2	1,184	-0.17%
2019/10/02	10	32.10	0	0.00	32.05	10	1,349	0.74%
2019/09/27	0	0.00	11	32.32	32.25	-11	1,427	-0.77%
2019/09/25	0	0.00	3	32.55	32.65	-3	1,560	-0.19%
2019/09/24	0	0.00	4	32.40	32.55	-4	1,585	-0.25%
2019/09/23	0	0.00	6	32.30	32.25	-6	1,590	-0.38%
2019/09/19	20	31.98	0	0.00	31.90	20	1,692	1.18%
2019/09/18	0	0.00	27	32.05	32.00	-27	1,714	-1.58%
2019/09/16	13	31.56	0	0.00	31.50	13	1,757	0.74%
2019/09/12	29	31.75	0	0.00	31.75	29	1,756	1.65%
2019/09/10	0	0.00	1	31.90	31.90	-1	1,792	-0.06%
2019/09/09	1	32.30	0	0.00	31.95	1	1,794	0.06%
2019/09/06	32	31.98	0	0.00	32.00	32	1,794	1.78%
2019/09/05	1	32.05	0	0.00	32.10	1	1,800	0.06%
2019/09/03	1	32.00	0	0.00	31.95	1	1,865	0.05%
2019/09/02	10	32.10	0	0.00	32.20	10	1,906	0.52%
2019/08/30	4	31.65	0	0.00	31.45	4	1,938	0.21%
2019/08/27	13	32.42	0	0.00	32.35	13	1,949	0.67%
2019/08/22	0	0.00	5	32.60	32.60	-5	2,069	-0.24%
2019/08/21	6	32.83	0	0.00	32.85	6	2,064	0.29%
2019/08/16	1	32.00	0	0.00	31.90	1	2,011	0.05%
2019/08/14	1	31.70	0	0.00	31.75	1	1,995	0.05%
2019/08/05	2	31.70	0	0.00	31.70	2	1,979	0.10%
2019/07/30	1	32.00	0	0.00	32.10	1	1,996	0.05%
2019/07/29	1	32.00	0	0.00	32.10	1	2,000	0.05%
2019/07/26	1	31.85	0	0.00	32.00	1	1,976	0.05%
2019/07/24	0	0.00	4	32.25	32.30	-4	1,944	-0.21%
2019/07/23	0	0.00	3	32.27	32.30	-3	1,932	-0.16%
2019/07/19	40	32.85	0	0.00	32.85	40	1,933	2.07%
2019/07/18	2	32.85	0	0.00	32.80	2	1,943	0.10%
2019/07/12	3	33.08	0	0.00	33.15	3	1,949	0.15%
2019/07/11	0	0.00	10	32.90	33.00	-10	1,964	-0.51%
2019/07/09	2	33.05	4	33.45	33.30	-2	1,992	-0.10%
2019/07/08	0	0.00	150	34.22	34.40	-150	1,968	-7.62%	大賣/鉅額交易
2019/07/05	0	0.00	2	34.20	34.20	-2	1,884	-0.11%
2019/07/02	0	0.00	1	34.25	33.60	-1	1,844	-0.05%
2019/06/26	0	0.00	3	33.40	33.80	-3	1,668	-0.18%
2019/06/24	0	0.00	5	33.24	33.40	-5	1,592	-0.31%
2019/06/20	1	33.05	0	0.00	33.00	1	1,584	0.06%
2019/06/18	103	33.00	2	32.93	32.90	101	1,567	6.44%	大買/鉅額交易
2019/06/14	6	32.60	6	32.78	32.60	0	1,616	0.00%
2019/06/13	5	32.43	0	0.00	32.60	5	1,640	0.30%
2019/06/12	7	32.50	7	32.82	32.45	0	1,662	0.00%
2019/06/10	0	0.00	6	33.41	33.45	-6	1,780	-0.34%
2019/06/06	1	33.05	0	0.00	33.10	1	1,773	0.06%
2019/06/03	1	32.45	0	0.00	32.65	1	1,787	0.06%
2019/05/30	0	0.00	3	32.38	32.55	-3	1,776	-0.17%
2019/05/20	40	31.53	1	31.65	31.50	39	1,803	2.16%
2019/05/17	40	31.28	14	31.36	31.55	26	1,818	1.43%
2019/05/14	0	0.00	2	30.15	30.35	-2	1,859	-0.11%
2019/05/13	3	30.58	0	0.00	30.55	3	1,861	0.16%
2019/05/10	10	30.77	0	0.00	30.50	10	1,916	0.52%
2019/05/09	1	31.00	0	0.00	30.65	1	1,928	0.05%
2019/05/08	5	31.30	0	0.00	31.10	5	2,004	0.25%
2019/05/06	0	0.00	13	31.80	31.55	-13	2,141	-0.61%
2019/04/26	1	31.20	0	0.00	31.00	1	2,308	0.04%
2019/04/25	1	31.30	0	0.00	31.30	1	2,296	0.04%
2019/04/22	3	31.62	0	0.00	31.55	3	2,319	0.13%
2019/04/16	71	31.35	4	31.40	31.40	67	2,298	2.92%
2019/04/15	4	31.44	0	0.00	31.45	4	2,273	0.18%
2019/04/12	1	32.00	0	0.00	31.85	1	2,240	0.04%
2019/04/11	1	31.50	2	31.50	31.40	-1	2,212	-0.05%
2019/04/10	0	0.00	0	31.40	31.30	0	2,248	0.00%
2019/04/09	7	31.41	0	0.00	31.35	7	2,232	0.31%
2019/04/08	7	31.73	0	0.00	31.80	7	2,198	0.32%
2019/03/25	5	32.15	0	0.00	31.80	5	2,154	0.23%
2019/03/22	2	32.40	16	32.64	32.55	-14	2,138	-0.65%
2019/03/19	2	31.90	0	0.00	32.00	2	2,095	0.10%
2019/03/14	6	31.80	0	0.00	31.75	6	2,005	0.30%
2019/03/13	7	32.33	0	0.00	32.10	7	1,948	0.36%
2019/03/06	1	33.95	0	0.00	33.60	1	1,800	0.06%
2019/03/05	1	33.45	0	0.00	33.50	1	1,766	0.06%
2019/02/27	2	33.30	0	0.00	33.35	2	1,754	0.11%
2019/02/25	0	0.00	1	33.95	34.00	-1	1,750	-0.06%
2019/02/21	0	0.00	1	33.65	33.65	-1	1,751	-0.06%
2019/02/20	0	0.00	16	33.71	33.65	-16	1,787	-0.90%
2019/02/19	2	34.18	0	0.00	33.85	2	1,818	0.11%
2019/02/14	2	33.50	1	33.40	33.50	1	1,759	0.06%
2019/02/13	0	0.00	3	34.30	33.80	-3	1,735	-0.17%
2019/02/11	2	34.45	2	34.55	34.55	0	1,676	0.00%
2019/01/29	3	34.10	1	34.30	33.65	2	1,583	0.13%
2019/01/28	0	0.00	1	33.95	34.05	-1	1,485	-0.07%
2019/01/25	1	33.25	1	33.50	33.25	0	1,391	0.00%
2019/01/24	16	33.39	1	33.25	33.20	15	1,340	1.12%
2019/01/22	1	32.00	0	0.00	32.00	1	1,169	0.09%
2019/01/18	0	0.00	2	32.10	31.90	-2	1,208	-0.17%
2019/01/16	2	31.85	0	0.00	31.85	2	1,240	0.16%
2019/01/15	1	31.85	0	0.00	32.15	1	1,236	0.08%
2019/01/14	1	31.60	1	31.80	31.85	0	1,210	0.00%
2019/01/11	0	0.00	20	31.53	31.50	-20	1,208	-1.66%
2019/01/04	20	30.53	0	0.00	30.45	20	1,232	1.62%
2018/12/24	0	0.00	1	30.50	30.55	-1	1,356	-0.07%
2018/12/20	0	0.00	1	30.45	29.80	-1	1,349	-0.07%
2018/12/18	1	30.30	0	0.00	30.15	1	1,357	0.07%
2018/12/06	0	0.00	1	30.00	29.85	-1	1,363	-0.07%
2018/11/30	2	30.95	0	0.00	30.60	2	1,346	0.15%
2018/11/23	1	30.10	0	0.00	29.35	1	1,267	0.08%
2018/11/19	1	30.00	0	0.00	29.85	1	1,202	0.08%
2018/11/14	0	0.00	10	28.40	28.45	-10	1,101	-0.91%
2018/11/13	5	28.20	0	0.00	28.45	5	1,103	0.45%
2018/11/12	5	28.46	0	0.00	28.45	5	1,106	0.45%
2018/10/17	1	29.00	0	0.00	29.25	1	1,078	0.09%
2018/09/27	0	0.00	4	30.80	30.80	-4	860	-0.46%
2018/09/10	1	29.35	0	0.00	29.10	1	930	0.11%
2018/08/16	0	0.00	0	29.95	29.85	0	1,197	0.00%
2018/08/14	0	0.00	1	30.05	30.05	-1	1,188	-0.08%
2018/07/27	1	30.30	0	0.00	30.30	1	1,270	0.08%
2018/07/25	1	30.10	0	0.00	30.05	1	1,278	0.08%
2018/07/23	2	31.00	0	0.00	30.90	2	1,266	0.16%
2018/07/19	1	31.10	0	0.00	31.05	1	1,326	0.08%
2018/07/16	3	30.70	0	0.00	30.65	3	1,362	0.22%
2018/06/15	1	32.15	0	0.00	32.40	1	1,265	0.08%
2018/06/11	0	0.00	2	32.75	32.75	-2	1,170	-0.17%
2018/06/08	2	32.85	0	0.00	32.80	2	1,164	0.17%
2018/06/06	2	33.10	0	0.00	33.15	2	1,088	0.18%
2018/05/31	0	0.00	10	33.35	33.30	-10	1,000	-1.00%
2018/05/29	0	0.00	1	33.45	33.50	-1	995	-0.10%
2018/04/27	1	35.10	0	0.00	34.80	1	1,054	0.09%
2018/03/27	0	0.00	1	34.20	34.15	-1	1,248	-0.08%
2018/03/15	0.3	34.10	0	0.00	34.05	0.3	1,458	0.02%
2018/03/09	1	33.90	0	0.00	34.00	1	1,957	0.05%
2018/02/23	1	34.00	0	0.00	34.00	1	2,326	0.04%
2018/02/21	3	33.67	0	0.00	33.85	3	2,412	0.12%
2018/02/09	1	33.30	0	0.00	33.60	1	2,420	0.04%
2018/02/05	0	0.00	1	34.70	34.50	-1	2,427	-0.04%
2018/01/25	0	0.00	1	35.85	35.85	-1	2,627	-0.04%
2018/01/19	0	0.00	1	36.10	35.80	-1	2,800	-0.04%
2018/01/17	1	36.40	0	0.00	36.45	1	2,815	0.04%
2018/01/16	1	35.70	0	0.00	35.90	1	2,797	0.04%
2018/01/15	0	0.00	1	36.25	35.85	-1	2,774	-0.04%
2018/01/08	0	0.00	1	36.85	36.80	-1	2,699	-0.04%
2018/01/05	0	0.00	2	36.90	37.15	-2	2,692	-0.07%
2018/01/02	0	0.00	0.1	37.30	37.50	-0.1	2,657	0.00%