漢翔 (2634)-華南永昌-斗六券商分點個股進出

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

漢翔

(2634)

可現股當沖

股價
43.55
漲跌
▼0.15
漲幅
-0.34%
成交量
10,113張
產業
上市航運類股
700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－華南永昌-斗六券商分點個股進出

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

華南永昌-斗六券商分點個股進出
華南永昌-斗六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
2024/12/11	0	0.00	1.1	44.57	43.55	-1.1	4,101	-0.03%
2024/12/05	0	0.00	1	43.90	43.40	-1	3,988	-0.03%
2024/12/03	1	43.70	2	43.90	43.65	-1	4,043	-0.02%
2024/12/02	3	43.83	2	44.10	43.70	1	4,038	0.02%
2024/11/29	1	42.90	2	42.90	43.05	-1	4,002	-0.02%
2024/11/28	1	43.60	0	0.00	43.30	1	3,985	0.03%
2024/11/26	7	45.77	1	45.50	45.05	6	3,933	0.15%
2024/11/22	0	0.00	1	44.10	44.75	-1	3,776	-0.03%
2024/11/21	1	43.20	1	43.60	43.55	0	3,680	0.00%
2024/11/20	1	43.45	0	0.00	43.45	1	3,611	0.03%
2024/11/19	0	0.00	1	43.95	44.05	-1	3,494	-0.03%
2024/11/13	1	45.00	0	0.00	44.90	1	3,139	0.03%
2024/11/12	1	45.30	0	0.00	45.15	1	3,147	0.03%
2024/11/08	0	0.00	3	46.10	45.85	-3	3,120	-0.10%
2024/11/07	0	0.00	6	46.88	46.25	-6	3,113	-0.19%
2024/11/06	1	44.90	7	44.91	45.75	-6	3,015	-0.20%
2024/11/05	3	44.95	0	0.00	45.05	3	3,031	0.10%
2024/11/01	3	44.70	3	44.40	44.90	0	3,303	0.00%
2024/10/29	0	44.55	0	0.00	44.55	0	3,412	0.00%
2024/10/28	0	0.00	2	45.15	45.20	-2	3,403	-0.06%
2024/10/25	0	0.00	1	45.30	45.30	-1	3,430	-0.03%
2024/10/22	3	45.90	1	45.80	45.70	2	3,702	0.05%
2024/10/21	4	45.64	3	45.75	45.60	1	3,733	0.03%
2024/10/18	2	46.10	0	0.00	45.70	2	3,766	0.05%
2024/10/17	1	46.70	0	0.00	46.00	1	4,124	0.02%
2024/10/14	3	46.88	0	0.00	45.65	3	4,168	0.07%
2024/10/11	6	45.78	0	0.00	45.75	6	4,103	0.15%
2024/10/09	2	46.20	0	0.00	46.10	2	4,101	0.05%
2024/10/04	0	0.00	1	47.85	47.60	-1	4,282	-0.02%
2024/10/01	2	48.00	0	0.00	48.00	2	4,347	0.05%
2024/09/30	0	0.00	1	48.35	48.20	-1	4,406	-0.02%
2024/09/27	2	48.60	0	0.00	48.65	2	4,417	0.05%
2024/09/26	2	49.18	0	0.00	48.80	2	4,421	0.05%
2024/09/25	3	48.93	20	49.10	48.75	-17	4,503	-0.38%
2024/09/23	0	0.00	2	49.05	48.90	-2	4,484	-0.04%
2024/09/20	0.1	47.90	0	0.00	47.60	0.1	4,463	0.00%
2024/09/19	1	47.85	0	0.00	47.95	1	4,526	0.02%
2024/09/13	0	0.00	1	47.05	47.85	-1	4,823	-0.02%
2024/09/12	0	0.00	1	46.45	46.70	-1	4,906	-0.02%
2024/09/10	1	46.45	0	0.00	45.55	1	4,928	0.02%
2024/09/09	1	45.30	1	46.40	46.55	0	4,935	0.00%
2024/09/06	0	0.00	1	46.55	46.35	-1	4,925	-0.02%
2024/09/04	1	47.05	0	0.00	47.05	1	5,011	0.02%
2024/09/03	1	49.00	1	49.45	48.80	0	5,066	0.00%
2024/08/30	1	49.70	0	0.00	49.60	1	5,217	0.02%
2024/08/28	1	49.80	26	50.02	50.50	-25	5,318	-0.47%
2024/08/27	1	50.30	0	0.00	50.30	1	5,349	0.02%
2024/08/26	0	0.00	0.2	50.20	50.90	-0.2	5,433	0.00%
2024/08/22	1	49.80	3	49.20	49.45	-2	5,620	-0.04%
2024/08/21	0	0.00	2	49.30	49.30	-2	5,708	-0.04%
2024/08/20	0	0.00	6	48.98	49.15	-6	5,881	-0.10%
2024/08/19	1	48.15	1	48.50	48.25	0	6,559	0.00%
2024/08/16	3	48.60	0	0.00	48.50	3	6,838	0.04%
2024/08/14	2	48.80	0	0.00	48.40	2	7,745	0.03%
2024/08/13	1	48.65	1	49.00	48.85	0	8,060	0.00%
2024/08/12	0	0.00	2	48.65	48.55	-2	8,141	-0.02%
2024/08/09	28	47.82	0	0.00	47.50	28	8,433	0.33%
2024/08/08	5	47.95	5	47.75	47.70	0	8,739	0.00%
2024/08/07	1	47.95	1	48.30	48.30	0	8,860	0.00%
2024/08/06	0	0.00	1	46.30	46.00	-1	8,879	-0.01%
2024/08/05	0	0.00	3	46.47	45.50	-3	8,924	-0.03%
2024/08/02	1	51.30	0	0.00	50.50	1	9,074	0.01%
2024/07/30	1	51.90	0	0.00	51.90	1	9,377	0.01%
2024/07/29	4	52.28	4	52.25	51.50	0	9,520	0.00%
2024/07/23	0	0.00	2	51.90	52.60	-2	9,645	-0.02%
2024/07/22	1	50.60	0	0.00	50.30	1	9,727	0.01%
2024/07/19	0	0.00	1	51.70	51.00	-1	9,936	-0.01%
2024/07/18	5	53.58	3	53.03	52.30	2	10,277	0.02%
2024/07/17	0	0.00	1	51.90	52.40	-1	10,185	-0.01%
2024/07/16	1	51.10	1	51.20	51.10	0	10,579	0.00%
2024/07/12	1	51.80	0	0.00	51.40	1	11,939	0.01%
2024/07/10	0	0.00	3	51.90	51.90	-3	12,949	-0.02%
2024/07/09	3	52.63	0	0.00	52.30	3	14,141	0.02%
2024/07/08	2	54.15	0	0.00	53.60	2	14,343	0.01%
2024/07/05	1	54.00	2	53.85	54.00	-1	14,675	-0.01%
2024/07/04	1	53.30	0	0.00	53.70	1	15,635	0.01%
2024/07/01	0	0.00	1	54.00	54.00	-1	16,694	-0.01%
2024/06/28	0	0.00	2	53.90	53.40	-2	16,832	-0.01%
2024/06/27	0	0.00	0.1	53.40	53.70	-0.1	17,152	0.00%
2024/06/25	1	52.40	1	52.20	52.90	0	17,870	0.00%
2024/06/21	1	52.50	0	0.00	52.30	1	18,485	0.01%
2024/06/20	5	53.20	4	53.88	52.70	1	18,527	0.01%
2024/06/19	2	52.55	1	52.90	52.10	1	18,615	0.01%
2024/06/18	0	0.00	7	52.60	52.80	-7	18,575	-0.04%
2024/06/17	0	0.00	4	52.80	52.90	-4	18,590	-0.02%
2024/06/14	1	53.10	1	53.10	52.90	0	18,598	0.00%
2024/06/13	1	53.10	1	52.80	53.10	0	18,606	0.00%
2024/06/11	2	53.00	0	0.00	53.00	2	18,674	0.01%
2024/06/06	1	53.90	1	53.90	54.00	0	18,568	0.00%
2024/06/05	1	53.80	1	54.00	53.80	0	18,528	0.00%
2024/06/04	1	53.50	3	53.43	53.50	-2	18,607	-0.01%
2024/06/03	0	0.00	3	53.33	53.10	-3	18,623	-0.02%
2024/05/30	1	53.40	1	53.40	52.90	0	18,607	0.00%
2024/05/29	5	54.36	0	55.00	54.00	5	18,554	0.03%
2024/05/28	1	55.40	0	0.00	55.40	1	18,412	0.01%
2024/05/27	1	55.60	1.5	56.17	55.80	-0.5	18,383	0.00%
2024/05/24	0	0.00	10	55.70	55.90	-10	18,324	-0.05%
2024/05/23	3.1	56.65	7	56.71	56.30	-3.9	18,221	-0.02%
2024/05/22	2	55.45	1	54.90	54.60	1	17,613	0.01%
2024/05/21	0	0.00	5	55.90	55.90	-5	17,365	-0.03%
2024/05/20	23	58.13	22	57.49	57.00	1	17,119	0.01%
2024/05/17	1.5	57.20	4	56.35	57.40	-2.5	16,493	-0.02%
2024/05/16	11	55.66	15	55.69	55.70	-4	16,178	-0.02%
2024/05/15	10	57.46	3	57.00	55.70	7	16,108	0.04%
2024/05/14	5	55.80	10	55.20	56.30	-5	15,840	-0.03%
2024/05/13	6	53.48	1	53.70	53.30	5	15,566	0.03%
2024/05/10	20	54.40	4	53.90	54.50	16	15,519	0.10%
2024/05/09	2	54.20	2	54.70	53.80	0	15,501	0.00%
2024/05/08	6	54.23	57.2	53.94	54.50	-51.2	15,444	-0.33%
2024/05/07	1	55.50	1	55.90	55.70	0	15,150	0.00%
2024/05/06	11	56.04	4.5	56.08	56.00	6.5	15,052	0.04%
2024/05/03	3	57.10	2	57.55	56.80	1	14,897	0.01%
2024/05/02	0	0.00	7	57.91	57.90	-7	14,767	-0.05%
2024/04/30	6	57.47	17	57.72	57.20	-11	14,617	-0.08%
2024/04/29	3	57.60	3.5	57.97	57.80	-0.5	14,483	0.00%
2024/04/26	0	0.00	2	57.20	57.70	-2	14,327	-0.01%
2024/04/25	12	57.79	13	57.62	57.30	-1	14,138	-0.01%
2024/04/24	9	57.53	3	57.60	57.10	6	13,958	0.04%
2024/04/23	4	57.98	9	57.47	57.80	-5	13,656	-0.04%
2024/04/22	34.1	57.97	24.1	57.95	56.10	10	13,472	0.07%
2024/04/19	36.1	58.55	22	58.20	57.60	14.1	13,470	0.10%
2024/04/18	17.1	57.90	32.5	58.26	58.70	-15.4	12,973	-0.12%
2024/04/17	8	56.26	4.2	56.21	55.80	3.9	12,495	0.03%
2024/04/16	33.1	57.26	25	57.03	55.40	8.1	12,617	0.06%
2024/04/15	43.4	58.84	35	58.77	58.00	8.4	12,092	0.07%
2024/04/12	27.6	56.56	19	56.38	56.80	8.6	11,131	0.08%
2024/04/11	7	57.16	13	56.28	55.80	-6	11,010	-0.05%
2024/04/10	50.1	57.57	49.1	57.53	56.80	1	10,635	0.01%
2024/04/09	34	55.82	31	56.55	57.50	3	9,678	0.03%
2024/04/08	0	0.00	7	53.11	53.00	-7	8,809	-0.08%
2024/04/03	13	53.82	12	53.63	53.70	1	8,809	0.01%
2024/04/02	18	54.23	14	54.06	54.30	4	8,725	0.05%
2024/04/01	7.1	54.06	5	54.08	54.40	2.1	8,554	0.02%
2024/03/29	5	52.88	2	52.00	52.60	3	8,247	0.04%
2024/03/28	27	53.50	25	53.48	52.60	2	8,231	0.02%
2024/03/27	12	51.08	9	53.33	53.20	3	7,646	0.04%
2024/03/26	0	0.00	1	50.10	49.65	-1	7,194	-0.01%
2024/03/25	0	0.00	6	50.07	50.40	-6	7,200	-0.08%
2024/03/22	9.1	50.07	0	0.00	50.30	9.1	7,172	0.13%
2024/03/19	1	48.70	3	48.75	48.60	-2	6,984	-0.03%
2024/03/15	0	0.00	3	47.98	47.55	-3	7,377	-0.04%
2024/03/14	6	47.11	0	0.00	47.15	6	7,313	0.08%
2024/03/13	0	0.00	2	47.45	47.55	-2	7,365	-0.03%
2024/03/12	0	0.00	7	47.84	48.15	-7	7,418	-0.09%
2024/03/11	2	47.55	4	48.13	47.55	-2	7,409	-0.03%
2024/03/08	3	47.32	4	47.35	47.10	-1	7,416	-0.01%
2024/03/07	9	48.53	0	0.00	48.30	9	7,380	0.12%
2024/03/05	0.1	49.55	0	0.00	49.45	0.1	7,401	0.00%
2024/03/04	1	49.95	0	0.00	49.80	1	7,410	0.01%
2024/03/01	2	49.75	0	0.00	49.60	2	7,433	0.03%
2024/02/29	3	49.60	0	0.00	49.65	3	7,682	0.04%
2024/02/27	1	49.00	0	0.00	48.90	1	8,222	0.01%
2024/02/26	0	0.00	5	49.53	49.75	-5	8,200	-0.06%
2024/02/23	2	48.40	0	0.00	48.40	2	8,159	0.02%
2024/02/22	2	48.95	0	0.00	49.25	2	8,163	0.02%
2024/02/21	1	49.35	0	0.00	49.10	1	8,207	0.01%
2024/02/20	5	49.13	0	0.00	49.05	5	8,243	0.06%
2024/02/19	0	0.00	1	49.50	49.45	-1	8,342	-0.01%
2024/02/15	0	0.00	3	49.20	49.20	-3	8,522	-0.04%
2024/02/02	2	48.55	0	0.00	48.25	2	8,539	0.02%
2024/01/31	0	0.00	2	49.30	49.20	-2	8,619	-0.02%
2024/01/30	1.1	49.82	0	0.00	49.80	1.1	8,825	0.01%
2024/01/25	2	50.10	0	0.00	50.10	2	9,076	0.02%
2024/01/24	0	0.00	2	50.90	50.50	-2	9,094	-0.02%
2024/01/18	0	0.00	2	50.20	49.80	-2	9,208	-0.02%
2024/01/17	2.1	50.22	0	0.00	50.20	2.1	9,224	0.02%
2024/01/16	3	51.43	0	0.00	51.30	3	9,252	0.03%
2024/01/15	10.1	53.76	5	53.12	52.10	5.1	9,218	0.06%
2024/01/12	1	52.70	15	52.82	53.00	-14	8,866	-0.16%
2024/01/11	6	51.07	5	51.70	52.00	1	8,723	0.01%
2024/01/10	12	52.25	9	52.30	51.60	3	8,783	0.03%
2024/01/09	15	52.35	4	52.15	51.50	11	8,630	0.13%
2024/01/08	4	54.35	6	54.53	53.70	-2	8,428	-0.02%
2024/01/05	1	53.40	8	53.55	54.20	-7	8,203	-0.09%
2024/01/04	0	0.00	2	53.10	52.70	-2	8,070	-0.02%
2024/01/03	5	53.00	1	53.40	52.70	4	8,366	0.05%
2024/01/02	1	53.60	2	53.70	53.60	-1	8,328	-0.01%
2023/12/28	1	53.30	33	52.91	53.10	-32	8,331	-0.38%
2023/12/27	1	52.70	0	0.00	52.80	1	8,352	0.01%
2023/12/26	0	0.00	1	53.10	53.00	-1	8,419	-0.01%
2023/12/25	0	0.00	2	53.10	53.30	-2	8,402	-0.02%
2023/12/21	24	52.90	24	52.18	52.10	0	8,547	0.00%
2023/12/20	0	0.00	2	52.90	52.70	-2	8,441	-0.02%
2023/12/19	5	51.80	0	0.00	52.00	5	8,505	0.06%
2023/12/15	0	0.00	23	52.60	52.50	-23	8,674	-0.27%
2023/12/14	3	52.07	0	0.00	52.00	3	8,797	0.03%
2023/12/13	34	52.03	2	54.20	51.90	32	8,952	0.36%
2023/12/12	0	0.00	1	53.20	52.70	-1	8,927	-0.01%
2023/12/08	1	52.00	1	52.60	51.50	0	9,174	0.00%
2023/12/07	1	52.30	1	53.30	52.20	0	9,367	0.00%
2023/12/06	1	52.30	10	52.10	52.00	-9	10,039	-0.09%
2023/12/04	3	53.60	2	53.00	53.10	1	10,439	0.01%
2023/11/30	1	51.40	1	51.80	51.80	0	10,729	0.00%
2023/11/27	17	51.83	0	0.00	51.60	17	11,941	0.14%
2023/11/24	16.2	52.79	9	52.52	52.60	7.2	11,969	0.06%
2023/11/20	0	0.00	6	51.12	51.20	-6	15,292	-0.04%
2023/11/17	0	0.00	1	50.50	50.40	-1	16,846	-0.01%
2023/11/16	3	49.85	6	50.14	50.40	-3	16,958	-0.02%
2023/11/15	6	49.64	7	49.31	49.25	-1	16,884	-0.01%
2023/11/14	14	49.82	12	50.36	49.25	2	16,885	0.01%
2023/11/13	3	49.23	2	48.95	49.15	1	16,852	0.01%
2023/11/10	2	48.68	2	48.95	48.55	0	16,862	0.00%
2023/11/09	5	49.66	4	49.20	49.10	1	16,918	0.01%
2023/11/08	3	49.72	3	50.37	49.50	0	17,049	0.00%
2023/11/07	6.1	50.04	0	0.00	49.35	6.1	17,126	0.04%
2023/11/06	2	52.25	3	52.37	51.60	-1	17,057	-0.01%
2023/11/03	8	51.34	14	51.39	51.80	-6	17,234	-0.03%
2023/11/02	1	50.20	5	49.74	50.10	-4	17,601	-0.02%
2023/11/01	1	48.55	1	48.50	48.70	0	17,693	0.00%
2023/10/31	4	49.40	2	50.30	48.55	2	17,832	0.01%
2023/10/30	2	49.73	1	50.00	49.60	1	17,965	0.01%
2023/10/26	1	51.00	1	50.00	50.00	0	18,398	0.00%
2023/10/25	0	0.00	6	50.70	50.50	-6	18,384	-0.03%
2023/10/24	3.1	49.11	8	49.28	50.10	-4.9	18,391	-0.03%
2023/10/23	1	48.40	1.2	48.61	48.40	-0.2	18,373	0.00%
2023/10/20	2	48.65	0	0.00	48.45	2	18,464	0.01%
2023/10/18	5.1	50.46	3	50.20	49.30	2.1	18,654	0.01%
2023/10/17	2	51.90	1	52.20	51.60	1	18,695	0.01%
2023/10/16	8	54.58	2	55.05	53.70	6	18,661	0.03%
2023/10/13	0	0.00	11	54.45	54.70	-11	18,861	-0.06%
2023/10/12	0.1	54.20	1	54.40	54.30	-0.9	19,063	0.00%
2023/10/11	8	54.35	12	55.91	53.90	-4	19,196	-0.02%
2023/10/06	0	53.90	0	0.00	53.80	0	19,075	0.00%
2023/10/05	2.1	53.51	0	0.00	53.60	2.1	19,149	0.01%
2023/10/04	4	53.50	1	53.40	53.30	3	19,196	0.02%
2023/10/03	4	54.28	0	0.00	54.20	4	19,333	0.02%
2023/10/02	3	55.00	3	55.63	55.00	0	19,460	0.00%
2023/09/28	0	0.00	1	54.90	54.90	-1	19,648	-0.01%
2023/09/27	4	54.18	2	54.50	54.40	2	20,053	0.01%
2023/09/26	14	55.61	0	0.00	54.60	14	20,131	0.07%
2023/09/25	2	56.65	7	56.74	56.70	-5	20,174	-0.02%
2023/09/22	3	55.83	3	55.93	55.70	0	20,194	0.00%
2023/09/21	20	55.30	4	55.35	55.50	16	20,340	0.08%
2023/09/20	3	56.17	2	56.40	56.00	1	20,661	0.00%
2023/09/19	46	56.76	1	57.40	56.20	45	20,917	0.22%
2023/09/18	3	58.33	4	59.08	57.60	-1	21,299	0.00%
2023/09/15	22	58.30	0	0.00	58.00	22	22,514	0.10%
2023/09/14	4	59.68	1	60.10	59.20	3	24,361	0.01%
2023/09/13	2	60.25	1	59.90	59.90	1	25,282	0.00%
2023/09/12	2	60.80	5	61.14	60.50	-3	25,608	-0.01%
2023/09/11	36.1	62.47	31	61.17	60.80	5.1	25,750	0.02%
2023/09/08	3	60.94	16	61.14	61.90	-13	25,155	-0.05%
2023/09/06	3.1	60.24	4	60.20	60.30	-1	25,092	0.00%
2023/09/05	6	60.07	0	0.00	59.50	6	25,246	0.02%
2023/09/04	14	61.50	9	61.42	61.30	5	25,481	0.02%
2023/09/01	10	62.31	7	62.71	62.40	3	25,566	0.01%
2023/08/31	22	61.84	35	62.10	62.00	-13	25,428	-0.05%
2023/08/30	5.1	61.30	1	61.10	61.60	4.1	25,425	0.02%
2023/08/29	14	60.40	14	60.96	61.50	0	25,440	0.00%
2023/08/28	12.1	61.68	7	62.00	61.00	5.1	24,866	0.02%
2023/08/25	41	61.36	41	61.01	60.30	0	23,852	0.00%
2023/08/24	58	60.89	65	61.26	61.40	-7	23,172	-0.03%
2023/08/23	15	59.04	33	59.43	59.00	-18	22,194	-0.08%
2023/08/22	9.1	54.45	9	55.36	55.50	0.1	20,868	0.00%
2023/08/21	0	0.00	4	55.48	55.50	-4	20,986	-0.02%
2023/08/18	0	55.50	1	55.10	54.70	-1	21,567	0.00%
2023/08/17	4	54.83	10	55.26	55.10	-6	22,073	-0.03%
2023/08/16	1	53.40	1	53.90	53.80	0	22,699	0.00%
2023/08/15	9.1	54.00	1	54.40	53.90	8.1	23,079	0.04%
2023/08/14	4.1	54.95	0	0.00	54.00	4.1	23,352	0.02%
2023/08/11	32.1	57.09	30	56.80	56.80	2.1	23,780	0.01%
2023/08/10	7	58.04	22	58.01	58.00	-15	23,730	-0.06%
2023/08/09	5.1	58.06	9	58.33	58.30	-3.9	23,730	-0.02%
2023/08/08	8	57.64	6	57.82	57.80	2	23,855	0.01%
2023/08/07	0	0.00	3	56.50	57.20	-3	23,996	-0.01%
2023/08/04	1.2	55.90	4	55.85	56.10	-2.8	24,323	-0.01%
2023/08/02	10.1	55.36	6	55.62	55.20	4.1	24,828	0.02%
2023/08/01	55	55.40	53	54.85	54.80	2	25,063	0.01%
2023/07/31	7	55.01	22	55.34	55.50	-15	25,683	-0.06%
2023/07/28	9	54.03	3	53.73	53.80	6	26,100	0.02%
2023/07/27	19	54.50	7	54.40	54.50	12	27,285	0.04%
2023/07/26	6	53.77	2	54.40	53.40	4	28,078	0.01%
2023/07/25	8	52.75	18	53.88	54.00	-10	29,699	-0.03%
2023/07/24	10	53.56	19	53.55	53.50	-9	31,348	-0.03%
2023/07/21	10	54.99	8	55.00	54.40	2	32,211	0.01%
2023/07/20	13	55.31	17	55.42	55.70	-4	34,259	-0.01%
2023/07/19	8	53.89	12	54.37	53.70	-4	35,118	-0.01%
2023/07/18	20	54.09	23	53.93	53.50	-3	35,969	-0.01%
2023/07/17	13	54.95	4	55.00	54.80	9	36,519	0.02%
2023/07/14	2	55.80	6	55.72	55.70	-4	37,088	-0.01%
2023/07/13	19	56.72	8	56.10	56.10	11	38,925	0.03%
2023/07/12	20	57.58	14	57.36	57.20	6	41,165	0.01%
2023/07/11	0	0.00	2	58.00	57.70	-2	43,826	0.00%
2023/07/10	27	59.08	13	58.48	58.30	14	45,283	0.03%
2023/07/07	34	59.53	21	59.50	59.40	13	46,632	0.03%
2023/07/06	11	60.80	0	0.00	60.20	11	47,102	0.02%
2023/07/05	11	62.36	12	62.55	61.90	-1	47,378	0.00%
2023/07/04	15	61.44	8	61.73	61.30	7	47,089	0.01%
2023/07/03	15	60.01	19	60.82	61.40	-4	47,026	-0.01%
2023/06/30	2	60.10	3	60.60	60.00	-1	46,820	0.00%
2023/06/29	16	60.78	6	60.90	60.50	10	46,813	0.02%
2023/06/28	17.1	60.65	24	60.96	60.70	-6.9	46,669	-0.01%
2023/06/27	44.1	60.04	32	59.43	59.30	12.1	46,754	0.03%
2023/06/26	24	61.38	38.3	62.03	60.70	-14.3	47,177	-0.03%
2023/06/21	102	65.56	88	63.92	63.40	14	46,949	0.03%	大買/
2023/06/20	55.4	64.76	50	64.46	65.00	5.4	45,875	0.01%
2023/06/19	5	61.78	17.1	62.29	63.90	-12.1	43,882	-0.03%
2023/06/16	7	58.06	10	58.08	58.10	-3	42,910	-0.01%
2023/06/15	7	55.60	14	56.21	57.30	-7	42,614	-0.02%
2023/06/14	2	56.10	0	0.00	56.00	2	42,368	0.00%
2023/06/13	52	56.50	51	56.60	56.60	1	42,460	0.00%
2023/06/12	1	57.10	3	56.67	56.50	-2	42,670	0.00%
2023/06/09	11	57.96	2	57.65	57.50	9	42,840	0.02%
2023/06/08	14.1	57.69	58	57.93	57.70	-44	43,055	-0.10%
2023/06/07	3	57.13	10	57.50	57.50	-7	42,805	-0.02%
2023/06/06	7	56.51	0	0.00	56.40	7	43,073	0.02%
2023/06/05	38	57.77	13	57.38	57.30	25	43,876	0.06%
2023/06/02	3	56.33	4	56.30	56.30	-1	43,546	0.00%
2023/06/01	0	0.00	3	55.53	55.30	-3	43,401	-0.01%
2023/05/31	1	55.00	0	0.00	55.40	1	43,443	0.00%
2023/05/30	5	55.08	4	54.78	54.80	1	43,459	0.00%
2023/05/29	7	55.00	14	55.91	55.80	-7	43,343	-0.02%
2023/05/26	11	55.45	20	55.05	54.80	-9	43,222	-0.02%
2023/05/25	13	56.45	8	56.08	56.00	5	43,100	0.01%
2023/05/24	27.1	57.24	17	57.21	56.70	10.1	43,064	0.02%
2023/05/23	25	56.88	20	56.97	56.70	5	42,899	0.01%
2023/05/22	6	55.72	66	56.25	56.90	-60	42,593	-0.14%
2023/05/19	7	55.49	9	55.10	54.20	-2	42,282	0.00%
2023/05/18	55	55.45	54	54.58	54.50	1	42,021	0.00%
2023/05/17	10	55.62	8	55.38	55.00	2	41,789	0.00%
2023/05/16	1	53.70	3	53.80	53.70	-2	41,378	0.00%
2023/05/15	0	0.00	33	53.70	53.70	-33	41,725	-0.08%
2023/05/12	1	54.40	1	54.40	54.40	0	43,241	0.00%
2023/05/11	12	54.34	18.3	53.60	54.00	-6.3	43,592	-0.01%
2023/05/10	4	55.50	12	55.69	55.30	-8	43,073	-0.02%
2023/05/09	14	54.82	14	55.31	54.50	0	42,634	0.00%
2023/05/08	2	56.95	11	56.71	56.60	-9	42,096	-0.02%
2023/05/05	23.1	56.57	11	56.65	56.40	12.1	41,801	0.03%
2023/05/04	19	58.34	12	58.01	57.60	7	41,148	0.02%
2023/05/03	72	58.39	37.1	58.85	58.70	34.9	40,545	0.09%
2023/05/02	8	58.34	12	58.39	57.40	-4	39,311	-0.01%
2023/04/28	36.3	58.43	39	58.38	58.00	-2.7	38,504	-0.01%
2023/04/27	62	57.75	57	57.17	57.50	5	36,822	0.01%
2023/04/26	96	54.90	90.1	55.60	55.90	5.9	35,055	0.02%
2023/04/25	185	57.95	158	55.57	56.40	27	34,075	0.08%	大買/大賣/
2023/04/24	88	55.69	93	55.90	57.50	-5	31,803	-0.02%
2023/04/21	66	54.62	17	53.61	54.70	49	30,689	0.16%
2023/04/20	103	54.97	105	54.13	54.40	-2	29,705	-0.01%	大買/大賣/
2023/04/19	16	56.41	14	56.47	56.60	2	28,932	0.01%
2023/04/18	125	57.84	137.5	56.11	55.90	-12.5	28,155	-0.04%	大買/大賣/
2023/04/17	130	57.80	106	57.91	58.00	24	26,225	0.09%	大買/大賣/
2023/04/14	271	54.84	219	54.08	54.20	52	23,870	0.22%	大買/大賣/
2023/04/13	23	51.52	15	52.46	52.90	8	21,249	0.04%
2023/04/12	17	47.26	62	47.54	48.15	-45	20,124	-0.22%
2023/04/11	56	44.20	4	44.26	43.80	52	18,629	0.28%
2023/04/10	11	43.76	60	43.57	44.30	-49	18,055	-0.27%
2023/04/07	9	42.33	3	42.25	42.40	6	17,575	0.03%
2023/04/06	49	42.05	0	0.00	42.00	49	17,668	0.28%
2023/03/31	3	41.70	4	41.81	41.65	-1	17,716	-0.01%
2023/03/30	2	41.88	5	41.61	41.85	-3	17,689	-0.02%
2023/03/29	4	41.63	2	41.45	41.55	2	17,597	0.01%
2023/03/28	9	41.80	4.3	41.98	41.20	4.7	17,588	0.03%
2023/03/27	5	43.34	7	43.69	43.20	-2	17,093	-0.01%
2023/03/24	1	42.40	5	42.20	42.45	-4	16,439	-0.02%
2023/03/23	2	41.55	14	41.94	41.75	-12	16,380	-0.07%
2023/03/22	6	40.82	0	0.00	40.85	6	16,148	0.04%
2023/03/21	7	41.29	0	0.00	41.00	7	16,101	0.04%
2023/03/20	11	40.89	14	41.02	41.00	-3	16,040	-0.02%
2023/03/17	2	40.25	1	40.30	40.25	1	16,072	0.01%
2023/03/16	2	40.00	2	40.60	40.20	0	16,215	0.00%
2023/03/15	5	41.13	16	41.07	41.00	-11	16,594	-0.07%
2023/03/14	0	0.00	51	40.45	39.85	-51	16,663	-0.31%
2023/03/13	53.1	39.29	0	0.00	38.95	53.1	17,010	0.31%
2023/03/10	4	41.59	1	40.75	40.90	3	17,105	0.02%
2023/03/09	7	41.61	3	41.43	42.05	4	17,023	0.02%
2023/03/08	4	41.05	4	41.25	41.00	0	16,777	0.00%
2023/03/07	0	0.00	7	38.95	39.40	-7	16,726	-0.04%
2023/03/06	1	39.20	1	38.70	38.65	0	16,633	0.00%
2023/03/02	2	37.75	0	0.00	37.85	2	16,435	0.01%
2023/03/01	0	0.00	2	38.30	38.00	-2	16,423	-0.01%
2023/02/24	2	38.50	8	39.00	38.50	-6	16,568	-0.04%
2023/02/23	7	39.03	1	39.00	39.20	6	16,400	0.04%
2023/02/22	3	38.42	0	0.00	39.20	3	16,303	0.02%
2023/02/21	1	39.70	2	39.10	38.80	-1	16,229	-0.01%
2023/02/20	6	38.80	7	38.96	38.80	-1	15,930	-0.01%
2023/02/17	1	38.60	14	38.66	38.50	-13	15,735	-0.08%
2023/02/16	0	0.00	9	37.87	38.00	-9	15,357	-0.06%
2023/02/15	7	37.29	5	37.75	37.30	2	15,226	0.01%
2023/02/14	6	37.15	2	37.18	37.60	4	15,097	0.03%
2023/02/13	9	37.52	0	0.00	37.65	9	15,039	0.06%
2023/02/10	32	38.30	19	38.35	37.95	13	14,717	0.09%
2023/02/09	4	37.73	11	37.33	37.35	-7	13,007	-0.05%
2023/02/08	0	0.00	2	35.70	35.90	-2	12,322	-0.02%
2023/02/07	0	0.00	3	35.45	35.45	-3	12,217	-0.02%
2023/02/06	0	0.00	2	35.53	35.50	-2	12,254	-0.02%
2023/02/03	6	34.63	3	34.97	34.95	3	12,155	0.02%
2023/02/02	3	34.65	1	34.70	34.45	2	12,027	0.02%
2023/02/01	2	34.78	1	35.10	34.55	1	11,897	0.01%
2023/01/30	7	34.14	0	0.00	34.10	7	11,767	0.06%
2023/01/16	0	0.00	4	34.35	34.40	-4	11,809	-0.03%
2023/01/12	0.1	35.05	6	35.06	34.85	-6	11,970	-0.05%
2023/01/11	3	35.18	2	35.45	35.05	1	11,993	0.01%
2023/01/10	3	35.25	3	34.95	34.80	0	11,948	0.00%
2023/01/06	1	35.25	0	0.00	35.25	1	11,951	0.01%
2023/01/05	0	0.00	2	35.70	35.25	-2	12,024	-0.02%
2023/01/04	1	35.20	2	35.50	35.45	-1	11,953	-0.01%
2023/01/03	2	35.20	0	0.00	35.40	2	11,892	0.02%
2022/12/30	5.1	35.93	8	35.94	35.75	-2.9	11,774	-0.02%
2022/12/29	1	34.85	0	0.00	35.10	1	11,294	0.01%
2022/12/28	6	35.34	4	35.29	35.10	2	11,223	0.02%
2022/12/27	1	35.70	0	0.00	35.00	1	11,126	0.01%
2022/12/26	3.1	35.51	6	35.43	35.25	-2.9	11,028	-0.03%
2022/12/23	9.1	34.66	8	34.73	34.55	1.1	10,789	0.01%
2022/12/22	1	33.45	0	0.00	33.50	1	10,626	0.01%
2022/12/21	1	33.40	0	0.00	33.25	1	10,653	0.01%
2022/12/20	0	0.00	1	33.50	33.30	-1	10,740	-0.01%
2022/12/19	2	34.55	0	0.00	34.40	2	10,836	0.02%
2022/12/16	1	35.30	0	0.00	34.95	1	10,808	0.01%
2022/12/15	4	35.21	6	35.53	35.95	-2	10,663	-0.02%
2022/12/14	2.1	34.75	1	35.00	35.00	1.1	10,373	0.01%
2022/12/13	3	34.75	0	0.00	34.35	3	10,265	0.03%
2022/12/12	2	34.85	1	35.10	34.85	1	10,170	0.01%
2022/12/09	2	35.08	6	35.24	34.85	-4	10,069	-0.04%
2022/12/08	0	0.00	1	35.85	35.20	-1	9,939	-0.01%
2022/12/07	15.1	36.05	15	35.84	35.85	0.1	9,652	0.00%
2022/12/06	5	36.11	7	36.40	35.60	-2	9,049	-0.02%
2022/12/05	20	36.65	6	36.38	36.25	14	8,693	0.16%
2022/12/02	7.1	34.81	13	34.00	34.80	-6	7,945	-0.08%
2022/12/01	5	33.46	21	33.22	33.10	-16	7,385	-0.22%
2022/11/30	24	33.30	9	33.63	33.40	15	7,203	0.21%
2022/11/29	34	33.48	41	34.44	33.90	-7	6,738	-0.10%
2022/11/28	7	31.64	2	31.78	31.90	5	5,674	0.09%
2022/11/24	7	31.60	0	0.00	31.40	7	5,571	0.13%
2022/11/23	1	31.75	0	0.00	31.55	1	5,518	0.02%
2022/11/22	5	31.65	4	31.61	31.55	1	5,426	0.02%
2022/11/17	11	30.55	1	30.90	30.60	10	5,066	0.20%
2022/11/16	6	31.63	5	31.50	31.05	1	4,972	0.02%
2022/11/11	0	0.00	3	31.48	30.90	-3	4,846	-0.06%
2022/11/10	0	0.00	3	31.10	31.10	-3	4,916	-0.06%
2022/11/09	10	31.21	0	0.00	31.05	10	5,034	0.20%
2022/11/08	4	32.20	0	0.00	31.60	4	4,958	0.08%
2022/11/07	4	33.03	4	33.05	33.05	0	4,776	0.00%
2022/11/04	0	0.00	0.1	32.90	32.65	-0.1	4,807	0.00%
2022/11/03	1	32.25	2	32.58	33.10	-1	4,848	-0.02%
2022/11/02	1.1	32.94	2	32.60	32.45	-0.9	4,956	-0.02%
2022/11/01	0	0.00	1	31.85	31.80	-1	5,247	-0.02%
2022/10/26	1	31.05	1	31.25	31.05	0	7,147	0.00%
2022/10/25	2	32.00	2	31.45	31.35	0	7,599	0.00%
2022/10/24	1	31.95	5	32.20	32.30	-4	7,643	-0.05%
2022/10/21	1	31.60	4	31.59	31.60	-3	7,662	-0.04%
2022/10/20	1	30.10	0	0.00	30.25	1	7,750	0.01%
2022/10/18	2	31.40	0	0.00	31.30	2	7,721	0.03%
2022/10/17	2	31.40	4	31.65	31.80	-2	7,877	-0.03%
2022/10/13	2	32.20	0	0.00	31.15	2	8,057	0.02%
2022/10/12	3	32.98	0	0.00	32.90	3	8,015	0.04%
2022/10/11	0	0.00	1	33.70	33.55	-1	8,125	-0.01%
2022/10/07	1	33.45	0	0.00	33.45	1	8,286	0.01%
2022/09/28	5	34.15	7	34.39	33.70	-2	10,280	-0.02%
2022/09/23	0.1	36.15	1	36.35	36.10	-0.9	11,223	-0.01%
2022/09/22	1	36.00	0	0.00	35.95	1	11,423	0.01%
2022/09/21	0	0.00	1	36.05	35.55	-1	11,592	-0.01%
2022/09/20	1	35.85	0	0.00	36.10	1	11,680	0.01%
2022/09/19	0	0.00	2	35.70	35.60	-2	11,793	-0.02%
2022/09/15	4	37.58	4	37.28	36.55	0	12,241	0.00%
2022/09/13	2	36.75	0	0.00	36.70	2	13,391	0.01%
2022/09/12	2	36.80	0	0.00	36.80	2	15,449	0.01%
2022/09/07	0	0.00	1	36.00	35.75	-1	17,074	-0.01%
2022/09/05	0	0.00	1	35.30	35.35	-1	17,077	-0.01%
2022/09/02	1	35.50	1	35.40	35.20	0	17,101	0.00%
2022/08/31	2	35.65	0	0.00	35.50	2	17,113	0.01%
2022/08/26	0	0.00	1	36.00	35.80	-1	17,097	-0.01%
2022/08/25	0	0.00	1	36.00	35.75	-1	17,140	-0.01%
2022/08/24	0	0.00	1	36.05	35.75	-1	17,235	-0.01%
2022/08/22	3	35.07	0	0.00	35.20	3	17,223	0.02%
2022/08/18	1	35.00	0	0.00	35.40	1	17,291	0.01%
2022/08/17	3	35.20	0	0.00	35.05	3	17,429	0.02%
2022/08/16	3	36.40	0	0.00	35.60	3	17,431	0.02%
2022/08/15	1	36.95	0	0.00	36.90	1	17,493	0.01%
2022/08/09	2	37.05	2	37.15	37.15	0	17,517	0.00%
2022/08/08	1.1	37.75	3	37.25	37.00	-1.9	17,402	-0.01%
2022/08/05	31	36.00	30	35.76	35.95	1	17,068	0.01%
2022/08/04	2	36.45	1	36.50	36.00	1	16,971	0.01%
2022/08/03	85	37.86	87	37.02	37.10	-2	16,796	-0.01%
2022/08/02	33	37.78	34	37.74	38.20	-1	16,240	-0.01%
2022/08/01	5	36.70	12	37.23	37.35	-7	15,602	-0.04%
2022/07/28	10	35.65	11	35.35	35.25	-1	15,100	-0.01%
2022/07/27	1	35.50	1	35.95	35.90	0	15,046	0.00%
2022/07/26	1.1	35.15	0	0.00	35.20	1.1	14,971	0.01%
2022/07/25	1	35.10	3	35.30	34.95	-2	14,971	-0.01%
2022/07/22	1	34.75	1	35.00	35.00	0	14,970	0.00%
2022/07/21	3	34.52	0	0.00	34.70	3	14,968	0.02%
2022/07/20	0	0.00	4	35.36	35.35	-4	15,124	-0.03%
2022/07/19	2.1	35.10	2	35.10	35.00	0.1	15,270	0.00%
2022/07/18	2	35.10	1	34.65	35.00	1	15,522	0.01%
2022/07/15	5	34.76	2	34.50	35.10	3	15,567	0.02%
2022/07/14	2	36.00	4	35.98	35.85	-2	15,585	-0.01%
2022/07/13	2.1	36.12	2	36.00	36.05	0.1	15,513	0.00%
2022/07/12	6	34.31	8	34.11	34.25	-2	15,255	-0.01%
2022/07/11	3	34.17	4	34.19	34.35	-1	15,535	-0.01%
2022/07/08	2	33.35	2	34.30	32.75	0	15,691	0.00%
2022/07/07	2	33.40	1	34.25	33.40	1	15,583	0.01%
2022/07/06	15	34.55	38	34.37	33.85	-23	15,517	-0.15%
2022/07/05	1	33.50	2	34.00	34.70	-1	15,350	-0.01%
2022/07/04	1	33.40	2	33.45	33.10	-1	14,928	-0.01%
2022/07/01	31	33.78	34	33.48	32.55	-3	14,518	-0.02%
2022/06/30	2	32.58	9	32.53	32.35	-7	13,940	-0.05%
2022/06/29	2	32.38	14	32.21	32.20	-12	13,691	-0.09%
2022/06/28	0	0.00	1	32.30	32.15	-1	13,485	-0.01%
2022/06/27	21	31.94	1	31.95	31.85	20	13,380	0.15%
2022/06/24	12	31.53	12	31.75	31.75	0	13,262	0.00%
2022/06/23	2	31.85	3	32.15	31.15	-1	13,081	-0.01%
2022/06/22	5	32.18	2	32.43	31.35	3	12,740	0.02%
2022/06/21	4.1	34.09	6	33.88	34.40	-1.9	12,182	-0.02%
2022/06/20	23	36.62	4	37.79	34.40	19	11,440	0.17%
2022/06/17	19	36.19	15	37.27	38.20	4	9,329	0.04%
2022/06/16	5	35.20	13	34.89	34.75	-8	8,190	-0.10%
2022/06/13	0.1	33.60	0	0.00	33.45	0.1	7,447	0.00%
2022/06/07	0	0.00	1	33.35	33.60	-1	7,289	-0.01%
2022/06/01	0	0.00	1	33.95	33.90	-1	7,222	-0.01%
2022/05/31	1	34.25	0	0.00	34.10	1	7,105	0.01%
2022/05/25	0	0.00	1	34.70	33.85	-1	6,836	-0.01%
2022/05/24	0	0.00	1	34.35	34.00	-1	6,625	-0.02%
2022/05/20	0	0.00	7	33.58	33.30	-7	6,281	-0.11%
2022/05/18	3	32.70	0	0.00	32.80	3	6,131	0.05%
2022/05/17	0	0.00	2	32.60	32.50	-2	6,135	-0.03%
2022/05/12	0	0.00	2	31.85	31.15	-2	5,992	-0.03%
2022/05/11	3	33.40	0	0.00	32.90	3	5,844	0.05%
2022/05/10	5	32.75	5	33.60	33.60	0	5,743	0.00%
2022/05/05	2	32.50	1	32.85	32.50	1	5,378	0.02%
2022/05/03	1	34.00	0	0.00	32.85	1	5,266	0.02%
2022/04/27	1	33.50	0	0.00	33.25	1	4,986	0.02%
2022/04/26	10	34.00	0	0.00	34.20	10	4,794	0.21%
2022/04/25	2	34.30	4	34.38	34.20	-2	4,451	-0.04%
2022/04/22	0	0.00	10	34.00	34.70	-10	4,162	-0.24%
2022/04/21	13	33.10	1	33.80	32.80	12	3,836	0.31%
2022/04/20	0.1	33.75	0	0.00	33.80	0.1	3,651	0.00%
2022/04/19	10	33.50	10	33.45	34.00	0	3,416	0.00%
2022/04/18	0	0.00	1	33.30	33.50	-1	3,197	-0.03%
2022/04/15	51	33.34	62	33.34	33.75	-11	2,960	-0.37%
2022/04/14	0	0.00	6	32.46	32.30	-6	2,484	-0.24%
2022/04/13	4	30.91	2	30.90	30.85	2	2,029	0.10%
2022/04/12	1	30.10	3	30.47	30.70	-2	1,866	-0.11%
2022/04/11	2	29.90	0	0.00	29.80	2	1,758	0.11%
2022/04/07	0	0.00	10	29.25	29.20	-10	1,654	-0.60%
2022/04/01	1	29.30	0	0.00	29.35	1	1,719	0.06%
2022/03/30	0	0.00	2	29.40	29.35	-2	1,749	-0.11%
2022/03/29	11	29.35	0	0.00	29.30	11	1,756	0.63%
2022/03/21	0	0.00	2	29.80	29.60	-2	1,754	-0.12%
2022/03/08	0	0.00	3	28.90	28.75	-3	1,808	-0.17%
2022/03/04	0.1	30.00	0	0.00	29.90	0.1	1,748	0.01%
2022/02/24	0	0.00	2	29.70	29.45	-2	1,850	-0.11%
2022/02/22	0	0.00	5	29.60	29.95	-5	1,908	-0.26%
2022/02/18	2	30.13	6	30.21	30.15	-4	2,008	-0.20%
2022/02/15	0	0.00	0.1	29.35	29.35	-0.1	2,122	0.00%
2022/02/14	0	0.00	2	29.25	29.25	-2	2,127	-0.09%
2022/02/11	2	29.65	1	29.60	29.60	1	2,141	0.05%
2022/01/26	1	29.05	0	0.00	29.10	1	2,237	0.04%
2022/01/25	10	29.10	0	0.00	29.05	10	2,263	0.44%
2022/01/13	0	0.00	1	30.00	30.15	-1	2,254	-0.04%
2022/01/10	10	30.30	1	30.80	30.40	9	2,201	0.41%
2022/01/06	2	30.00	0	0.00	29.65	2	2,037	0.10%
2021/12/30	0	0.00	1	29.40	29.35	-1	1,985	-0.05%
2021/12/29	6	29.47	0	0.00	29.60	6	1,970	0.30%
2021/12/27	0	0.00	1	29.80	29.70	-1	1,915	-0.05%
2021/12/23	2	29.40	0	0.00	29.35	2	1,926	0.10%
2021/12/22	0	0.00	9	29.35	29.10	-9	1,931	-0.47%
2021/12/17	0.2	29.05	0	0.00	29.10	0.2	1,928	0.01%
2021/12/10	0	0.00	7	29.58	29.55	-7	1,999	-0.35%
2021/12/01	3	29.20	0	0.00	29.20	3	2,127	0.14%
2021/11/26	0	0.00	1	29.90	29.80	-1	2,116	-0.05%
2021/11/24	0	0.00	1	30.50	30.55	-1	2,070	-0.05%
2021/11/19	0	0.00	1	30.00	30.25	-1	1,969	-0.05%
2021/11/18	1	30.30	0	0.00	30.35	1	1,928	0.05%
2021/11/16	1	30.25	1	29.90	29.80	0	1,794	0.00%
2021/11/15	0	0.00	1	28.95	29.00	-1	1,619	-0.06%
2021/11/12	4	29.05	0	0.00	29.25	4	1,622	0.25%
2021/11/10	1	29.25	0	0.00	28.95	1	1,709	0.06%
2021/11/09	0	0.00	2	29.40	29.35	-2	1,728	-0.12%
2021/11/08	0	0.00	2	29.20	29.15	-2	1,715	-0.12%
2021/11/02	2	28.70	0	0.00	28.75	2	1,772	0.11%
2021/11/01	2	28.40	0	0.00	28.35	2	1,768	0.11%
2021/10/01	0	0.00	2	28.23	28.15	-2	2,552	-0.08%
2021/09/30	1	28.35	2	28.60	28.60	-1	2,560	-0.04%
2021/09/24	0	0.00	1	28.55	28.20	-1	2,599	-0.04%
2021/09/17	0	0.00	8	28.35	28.35	-8	2,882	-0.28%
2021/09/09	1	27.30	1	27.50	27.30	0	3,434	0.00%
2021/09/06	3	28.37	0	0.00	28.10	3	3,378	0.09%
2021/08/30	17	28.97	0	0.00	29.00	17	3,383	0.50%
2021/08/27	0	0.00	10	29.05	29.10	-10	3,501	-0.29%
2021/08/16	2	30.05	0	0.00	29.45	2	3,687	0.05%
2021/08/13	0	0.00	1	30.20	30.20	-1	3,583	-0.03%
2021/08/12	0	0.00	2	30.15	30.25	-2	3,542	-0.06%
2021/08/11	2	30.30	10	30.30	29.95	-8	3,535	-0.23%
2021/08/10	2	30.10	0	0.00	30.20	2	3,511	0.06%
2021/08/04	7	30.01	0	0.00	29.85	7	3,632	0.19%
2021/08/03	2	30.35	3	30.63	30.50	-1	3,618	-0.03%
2021/08/02	4	30.76	11	30.62	30.90	-7	3,548	-0.20%
2021/07/29	0	0.00	10	29.95	30.00	-10	3,343	-0.30%
2021/07/28	2	29.95	0	0.00	29.80	2	3,342	0.06%
2021/07/27	3	30.07	0	0.00	30.00	3	3,385	0.09%
2021/07/26	1	29.90	5	29.92	29.85	-4	3,374	-0.12%
2021/07/22	0	0.00	4	29.28	29.00	-4	3,339	-0.12%
2021/07/06	2	29.10	0	0.00	29.00	2	4,282	0.05%
2021/07/05	0	0.00	1	28.95	28.95	-1	4,284	-0.02%
2021/07/02	1	28.90	0	0.00	28.90	1	4,283	0.02%
2021/07/01	0.1	29.00	0	0.00	29.00	0.1	4,276	0.00%
2021/06/30	0	0.00	2	29.15	29.15	-2	4,275	-0.05%
2021/06/28	3	30.27	17	30.07	29.65	-14	4,246	-0.33%
2021/06/24	2	29.65	2	29.65	29.75	0	4,006	0.00%
2021/06/23	0	0.00	1	29.65	29.70	-1	3,958	-0.03%
2021/06/22	3	29.90	2	30.18	29.85	1	3,860	0.03%
2021/06/21	2	29.43	0	0.00	29.55	2	3,570	0.06%
2021/06/18	1	29.20	0	0.00	29.20	1	3,472	0.03%
2021/06/11	1	28.85	0	0.00	28.75	1	3,427	0.03%
2021/06/07	11	28.98	0	0.00	29.00	11	3,438	0.32%
2021/06/04	2	29.55	5	29.50	29.30	-3	3,439	-0.09%
2021/06/03	0	0.00	4	29.24	29.90	-4	3,338	-0.12%
2021/06/01	0	0.00	1	28.00	27.85	-1	3,156	-0.03%
2021/05/31	5	27.90	3	27.90	27.85	2	3,201	0.06%
2021/05/28	0	0.00	8	27.61	27.65	-8	3,238	-0.25%
2021/05/27	1	27.20	5	27.30	27.20	-4	3,418	-0.12%
2021/05/26	4	27.30	1	27.65	27.35	3	3,696	0.08%
2021/05/18	0	0.00	1	26.95	26.85	-1	3,980	-0.03%
2021/05/17	0	0.00	1	25.60	25.60	-1	3,973	-0.03%
2021/05/14	1	26.50	1	27.00	26.60	0	3,929	0.00%
2021/05/13	2	26.50	3	25.60	26.35	-1	3,904	-0.03%
2021/05/12	4	26.51	0	0.00	26.50	4	3,863	0.10%
2021/05/11	1	28.05	1	28.50	28.00	0	3,754	0.00%
2021/05/10	1	28.60	20	28.60	28.70	-19	3,714	-0.51%
2021/05/04	0	0.00	3	28.20	28.50	-3	3,672	-0.08%
2021/05/03	20	30.05	30	29.72	29.55	-10	3,600	-0.28%
2021/04/29	9	30.26	3	30.20	30.05	6	3,610	0.17%
2021/04/28	1	30.05	0	0.00	30.00	1	3,573	0.03%
2021/04/27	0	0.00	10	30.35	30.30	-10	3,541	-0.28%
2021/04/26	0	0.00	1	31.00	30.75	-1	3,499	-0.03%
2021/04/23	1	30.65	1	30.80	30.70	0	3,442	0.00%
2021/04/22	0	0.00	12	31.65	30.50	-12	3,378	-0.36%
2021/04/21	1	30.15	0	0.00	30.30	1	3,153	0.03%
2021/04/20	1	30.40	2	30.98	30.45	-1	3,118	-0.03%
2021/04/19	6	31.25	0	0.00	31.10	6	3,048	0.20%
2021/04/16	0	0.00	9	29.69	29.75	-9	2,815	-0.32%
2021/04/15	1	29.55	14	29.57	29.55	-13	2,786	-0.47%
2021/04/14	0	0.00	2	29.10	29.20	-2	2,739	-0.07%
2021/04/08	0	0.00	5	28.95	29.00	-5	2,760	-0.18%
2021/04/07	1	29.05	0	0.00	29.05	1	2,756	0.04%
2021/04/01	0	0.00	6	28.75	28.80	-6	2,767	-0.22%
2021/03/31	8	28.85	0	0.00	28.85	8	2,749	0.29%
2021/03/30	1	29.00	3	29.05	29.05	-2	2,743	-0.07%
2021/03/29	0	0.00	1	29.10	29.15	-1	2,731	-0.04%
2021/03/23	3	29.07	0	0.00	29.10	3	2,893	0.10%
2021/03/22	2	28.90	0	0.00	29.00	2	2,929	0.07%
2021/03/19	1	28.95	3	29.00	29.05	-2	2,901	-0.07%
2021/03/18	8	29.24	6	29.37	29.25	2	2,874	0.07%
2021/03/16	3	29.50	0	0.00	29.30	3	2,877	0.10%
2021/03/15	1	29.40	0	0.00	29.50	1	2,873	0.03%
2021/03/12	4	29.10	0	0.00	29.10	4	2,869	0.14%
2021/03/11	5	29.45	5	29.35	29.30	0	2,870	0.00%
2021/03/10	2	29.40	10.4	29.40	29.35	-8.4	2,877	-0.29%
2021/03/08	2	30.05	2	30.08	29.95	0	2,837	0.00%
2021/03/05	1	29.90	0	0.00	29.75	1	2,814	0.04%
2021/03/04	7	29.87	0	0.00	30.00	7	2,795	0.25%
2021/03/03	4	29.81	0	0.00	29.70	4	2,756	0.15%
2021/03/02	15	30.48	14	30.10	29.70	1	2,725	0.04%
2021/02/26	5	29.77	9	29.88	30.30	-4	2,564	-0.16%
2021/02/25	6	29.22	1	28.95	29.55	5	2,295	0.22%
2021/02/24	1	28.45	0	0.00	28.35	1	2,119	0.05%
2021/02/23	0	28.55	0	0.00	28.60	0	2,105	0.00%
2021/02/22	0	0.00	10	28.21	28.25	-10	2,129	-0.47%
2021/02/19	2	27.60	0	0.00	27.85	2	2,109	0.09%
2021/02/05	1	27.35	0	0.00	27.40	1	2,085	0.05%
2021/02/03	1	27.25	0	0.00	27.25	1	2,108	0.05%
2021/01/29	1	27.25	0	0.00	27.15	1	2,150	0.05%
2021/01/25	2	28.00	0	0.00	27.95	2	2,114	0.09%
2021/01/21	1	27.35	1	27.40	27.55	0	2,086	0.00%
2021/01/20	1	27.40	0	0.00	27.25	1	2,085	0.05%
2021/01/18	0	0.00	1	27.60	27.60	-1	2,051	-0.05%
2021/01/15	1	27.80	0	0.00	27.90	1	2,036	0.05%
2021/01/14	2	28.00	0	0.00	28.05	2	2,011	0.10%
2021/01/13	2	28.20	0	0.00	28.20	2	1,986	0.10%
2021/01/12	1	28.15	20	28.05	28.10	-19	1,963	-0.97%
2021/01/11	0	0.00	2.1	28.75	28.70	-2.1	1,924	-0.11%
2021/01/08	1	28.55	0	0.00	28.70	1	1,908	0.05%
2021/01/07	1	28.65	0	0.00	28.70	1	1,893	0.05%
2021/01/04	1	29.70	5	29.65	29.45	-4	1,815	-0.22%
2020/12/31	0.2	29.00	0	0.00	29.00	0.2	1,728	0.01%
2020/12/29	2	28.90	0	0.00	29.05	2	1,703	0.12%
2020/12/28	1	29.00	0	0.00	28.95	1	1,684	0.06%
2020/12/24	1	28.55	0	0.00	28.60	1	1,651	0.06%
2020/12/23	2	28.45	0	0.00	28.70	2	1,647	0.12%
2020/12/22	5	29.00	1	28.40	28.40	4	1,671	0.24%
2020/12/21	2	29.55	0	0.00	29.45	2	1,672	0.12%
2020/12/18	1	29.25	0	0.00	29.10	1	1,601	0.06%
2020/12/16	0	0.00	1	28.95	28.85	-1	1,580	-0.06%
2020/12/10	1	28.25	0	0.00	28.25	1	1,562	0.06%
2020/12/09	0	0.00	1	28.60	28.60	-1	1,578	-0.06%
2020/12/08	0	0.00	1	28.75	28.60	-1	1,590	-0.06%
2020/12/07	2	28.80	0	0.00	28.85	2	1,616	0.12%
2020/12/04	0	0.00	1	29.05	29.10	-1	1,630	-0.06%
2020/12/01	0	0.00	1	28.35	28.55	-1	1,732	-0.06%
2020/11/25	0	0.00	1	29.10	29.00	-1	2,846	-0.04%
2020/11/19	20	28.90	1	29.00	29.00	19	2,900	0.66%
2020/11/18	3	28.57	0	0.00	28.60	3	2,895	0.10%
2020/11/16	6	28.54	0	0.00	28.45	6	2,965	0.20%
2020/11/13	0	0.00	1	28.50	28.50	-1	3,042	-0.03%
2020/11/12	0	0.00	4	28.56	28.60	-4	3,061	-0.13%
2020/11/11	0.2	28.35	5.2	28.51	28.55	-5	3,143	-0.16%
2020/11/10	0	0.00	1	28.50	28.30	-1	3,128	-0.03%
2020/11/06	2	27.88	3.1	27.84	28.05	-1.1	3,106	-0.03%
2020/11/05	0	0.00	1	27.80	27.75	-1	3,132	-0.03%
2020/11/03	0	0.00	1	27.90	27.90	-1	3,197	-0.03%
2020/10/30	1	27.45	0	0.00	27.40	1	3,214	0.03%
2020/10/29	1	27.20	0	0.00	27.30	1	3,212	0.03%
2020/10/27	0	0.00	2	27.75	27.80	-2	3,225	-0.06%
2020/10/19	3	28.03	0	0.00	28.15	3	3,311	0.09%
2020/10/16	2	28.30	0	0.00	28.10	2	3,313	0.06%
2020/10/13	1	28.15	1	28.15	28.20	0	3,337	0.00%
2020/10/05	0	0.00	5	28.43	28.65	-5	3,470	-0.14%
2020/09/29	0	0.00	6	28.52	28.50	-6	3,601	-0.17%
2020/09/28	0	0.00	1	28.25	28.40	-1	3,633	-0.03%
2020/09/24	4	28.19	13	28.10	28.05	-9	3,668	-0.25%
2020/09/22	6	29.47	0	0.00	29.30	6	3,629	0.17%
2020/09/21	1	29.90	0	0.00	29.80	1	3,627	0.03%
2020/09/09	5	30.00	0	0.00	30.00	5	3,708	0.13%
2020/09/07	8	30.35	0	0.00	30.40	8	3,680	0.22%
2020/09/04	2	30.43	5	30.29	30.25	-3	3,677	-0.08%
2020/09/03	2	30.98	2	30.88	30.65	0	3,632	0.00%
2020/09/02	2	30.63	0	0.00	30.85	2	3,597	0.06%
2020/09/01	5	31.73	0	0.00	31.20	5	3,539	0.14%
2020/08/31	26	31.96	27	31.87	32.00	-1	3,278	-0.03%
2020/08/28	1	29.05	1	28.80	29.10	0	2,640	0.00%
2020/08/20	0	0.00	6	28.40	27.75	-6	2,621	-0.23%
2020/08/19	6	28.90	8	28.86	28.85	-2	2,558	-0.08%
2020/08/18	6	28.03	5	28.26	28.10	1	2,486	0.04%
2020/08/17	0	0.00	11	28.40	28.40	-11	2,503	-0.44%
2020/08/13	5	27.41	2	27.63	27.40	3	2,518	0.12%
2020/08/11	0	0.00	4	27.50	27.30	-4	2,533	-0.16%
2020/08/07	1	26.80	0	0.00	26.70	1	2,500	0.04%
2020/08/06	1	27.00	0	0.00	26.95	1	2,485	0.04%
2020/08/04	1	27.20	0	0.00	27.20	1	2,519	0.04%
2020/07/31	5	26.70	0	0.00	26.65	5	2,524	0.20%
2020/07/29	0	0.00	2	26.95	26.90	-2	2,571	-0.08%
2020/07/28	3	26.55	0	0.00	26.55	3	2,579	0.12%
2020/07/24	8	27.73	0	0.00	27.65	8	2,582	0.31%
2020/07/20	0	0.00	3	27.90	27.90	-3	2,589	-0.12%
2020/07/17	1	28.20	1	28.15	28.00	0	2,608	0.00%
2020/07/16	0	0.00	1	28.15	28.20	-1	2,620	-0.04%
2020/07/15	2	27.68	0	0.00	27.55	2	2,599	0.08%
2020/07/13	2	27.90	0	0.00	27.80	2	2,631	0.08%
2020/07/10	2	28.05	0	0.00	27.80	2	2,631	0.08%
2020/07/09	1	28.80	0	0.00	28.65	1	2,602	0.04%
2020/07/07	1.2	29.64	0	0.00	29.65	1.2	2,497	0.05%
2020/07/06	3	29.65	1	29.70	29.65	2	2,490	0.08%
2020/07/01	1	29.80	0	0.00	29.80	1	2,481	0.04%
2020/06/30	0	0.00	1	29.85	29.80	-1	2,486	-0.04%
2020/06/29	0	0.00	3	29.80	29.75	-3	2,486	-0.12%
2020/06/23	2	30.45	0	0.00	30.35	2	2,480	0.08%
2020/06/22	0	0.00	2	29.90	29.75	-2	2,427	-0.08%
2020/06/19	0	0.00	6	29.70	29.55	-6	2,429	-0.25%
2020/06/15	2	29.10	0	0.00	29.15	2	2,623	0.08%
2020/06/11	1	29.80	6	30.05	29.25	-5	2,687	-0.19%
2020/06/10	0	0.00	17	29.89	29.85	-17	2,692	-0.63%
2020/06/09	3	29.85	0	0.00	29.80	3	2,762	0.11%
2020/06/08	5	30.35	2	30.50	30.30	3	2,787	0.11%
2020/06/05	2	30.05	0	0.00	30.20	2	2,759	0.07%
2020/06/04	3	29.70	0	0.00	29.55	3	2,757	0.11%
2020/06/03	0	0.00	1	29.60	29.60	-1	2,854	-0.04%
2020/06/02	0	0.00	0.1	29.50	29.50	-0.1	2,856	0.00%
2020/05/29	0	0.00	1	29.40	29.30	-1	2,836	-0.04%
2020/05/28	0	0.00	1	29.05	29.10	-1	2,835	-0.04%
2020/05/26	0	0.00	2	28.90	28.65	-2	2,840	-0.07%
2020/05/22	9	28.51	1	28.60	28.55	8	2,906	0.28%
2020/05/21	11	28.50	2	29.10	29.05	9	2,963	0.30%
2020/05/18	0	0.00	5	27.80	27.75	-5	2,885	-0.17%
2020/05/14	11	27.59	0	0.00	27.50	11	2,904	0.38%
2020/05/08	3	28.10	0	0.00	27.95	3	2,915	0.10%
2020/05/07	3	28.07	0	0.00	28.05	3	2,921	0.10%
2020/05/06	2	28.18	0	0.00	28.15	2	2,952	0.07%
2020/05/05	2	28.60	0	0.00	28.70	2	2,967	0.07%
2020/05/04	0	0.00	8	27.90	28.05	-8	2,969	-0.27%
2020/04/30	0	0.00	3	28.30	28.70	-3	3,020	-0.10%
2020/04/29	0	0.00	3	28.20	28.05	-3	3,066	-0.10%
2020/04/28	5	27.68	4	28.10	27.85	1	3,121	0.03%
2020/04/21	1	27.35	0	0.00	27.25	1	3,449	0.03%
2020/04/17	8	27.65	5	27.95	27.75	3	4,042	0.07%
2020/04/16	5	27.53	0	0.00	27.65	5	4,198	0.12%
2020/03/27	0	0.00	2	26.90	26.65	-2	6,254	-0.03%
2020/03/26	2	26.60	1	26.50	26.55	1	6,567	0.02%
2020/03/24	2	26.10	0	0.00	26.10	2	6,581	0.03%
2020/03/20	0	0.00	1	27.45	26.95	-1	6,707	-0.01%
2020/03/19	0	0.00	5	25.51	26.50	-5	6,654	-0.08%
2020/03/18	0	0.00	2	26.90	26.80	-2	6,527	-0.03%
2020/03/17	8	26.60	0	0.00	26.95	8	6,497	0.12%
2020/03/13	1	27.25	0	0.00	27.65	1	6,381	0.02%
2020/03/12	4	28.76	0	0.00	28.80	4	6,274	0.06%
2020/03/10	0	0.00	2	29.08	29.45	-2	6,207	-0.03%
2020/03/09	13	30.12	2	29.90	29.70	11	6,162	0.18%
2020/03/04	1	30.90	0	0.00	31.00	1	6,069	0.02%
2020/03/02	1	31.15	0	0.00	31.00	1	6,044	0.02%
2020/02/27	2	31.30	7	31.32	31.35	-5	5,990	-0.08%
2020/02/26	17	31.38	0	0.00	31.70	17	5,938	0.29%
2020/02/25	2	31.45	0	0.00	31.55	2	5,905	0.03%
2020/02/14	2	32.90	0	0.00	32.90	2	5,617	0.04%
2020/02/13	0	0.00	1	33.00	32.95	-1	5,599	-0.02%
2020/02/11	1	32.95	0	0.00	32.95	1	5,543	0.02%
2020/02/10	0	0.00	1	32.75	32.65	-1	5,518	-0.02%
2020/02/04	1	33.35	0	0.00	33.55	1	5,351	0.02%
2020/01/31	1	33.95	0	0.00	33.75	1	5,190	0.02%
2020/01/30	0	0.00	1	33.50	33.30	-1	5,112	-0.02%
2020/01/20	1	34.95	1	35.10	34.95	0	4,941	0.00%
2020/01/17	2	34.78	0	0.00	34.75	2	4,869	0.04%
2020/01/14	4	34.46	2	34.95	34.45	2	4,731	0.04%
2020/01/13	4	35.35	6	36.07	34.75	-2	4,620	-0.04%
2020/01/10	6	34.67	0	0.00	34.75	6	4,117	0.15%
2020/01/07	1	34.70	0	0.00	34.75	1	3,711	0.03%
2020/01/06	5	35.03	2	35.05	35.00	3	3,631	0.08%
2020/01/02	3	35.77	1	35.70	35.85	2	3,225	0.06%
2019/12/31	53	35.26	2	35.25	35.90	51	2,963	1.72%
2019/12/30	1	33.45	1	33.25	33.50	0	2,327	0.00%
2019/12/27	2	32.83	0	0.00	32.50	2	2,156	0.09%
2019/12/24	5	33.10	0	0.00	32.95	5	1,895	0.26%
2019/12/23	1	33.05	0	0.00	33.10	1	1,654	0.06%
2019/12/18	1	32.20	1	32.60	32.10	0	1,240	0.00%
2019/12/17	6	31.73	0	0.00	31.60	6	1,091	0.55%
2019/12/10	0	0.00	2.1	31.35	31.25	-2.1	1,053	-0.20%
2019/12/09	1	31.30	0	0.00	31.45	1	1,057	0.09%
2019/12/05	1	31.20	0	0.00	31.20	1	1,056	0.09%
2019/11/28	1	31.75	0	0.00	31.80	1	948	0.11%
2019/11/26	2	31.80	0	0.00	31.80	2	975	0.20%
2019/11/07	0	0.00	2	31.85	31.75	-2	1,119	-0.18%
2019/11/06	0	0.00	7	31.90	31.95	-7	1,118	-0.63%
2019/11/05	0	0.00	3	31.95	31.85	-3	1,117	-0.27%
2019/11/04	0	0.00	2	31.90	31.95	-2	1,125	-0.18%
2019/10/30	2	31.70	0	0.00	31.75	2	1,146	0.17%
2019/10/24	5	31.53	0	0.00	31.60	5	1,162	0.43%
2019/10/08	0	0.00	5	32.05	32.00	-5	1,179	-0.42%
2019/09/26	0	0.00	1	32.70	32.70	-1	1,471	-0.07%
2019/09/24	1	32.35	1	32.55	32.55	0	1,585	0.00%
2019/09/11	1	31.85	0	0.00	31.75	1	1,782	0.06%
2019/09/03	0	0.00	1	31.95	31.95	-1	1,865	-0.05%
2019/08/30	0	0.00	1	32.00	31.45	-1	1,938	-0.05%
2019/08/28	2	32.48	0	0.00	32.35	2	1,929	0.10%
2019/08/16	0	0.00	6	32.14	31.90	-6	2,011	-0.30%
2019/08/15	1	31.35	0	0.00	31.40	1	2,002	0.05%
2019/08/14	1	31.85	0	0.00	31.75	1	1,995	0.05%
2019/08/12	1	32.05	0	0.00	31.95	1	1,991	0.05%
2019/08/07	1	31.50	1	31.55	31.60	0	1,970	0.00%
2019/08/01	3	31.95	0	0.00	31.95	3	1,989	0.15%
2019/07/08	0	0.00	1	34.25	34.40	-1	1,968	-0.05%
2019/07/04	0	0.00	4	34.10	34.10	-4	1,863	-0.21%
2019/07/02	0	0.00	2	33.85	33.60	-2	1,844	-0.11%
2019/07/01	0	0.00	2	34.20	34.20	-2	1,738	-0.12%
2019/06/28	0	0.00	1	33.80	33.80	-1	1,710	-0.06%
2019/06/27	0	0.00	1	34.00	33.90	-1	1,692	-0.06%
2019/06/25	0	0.00	1	33.45	33.40	-1	1,613	-0.06%
2019/06/21	0	0.00	1	33.10	33.10	-1	1,570	-0.06%
2019/06/20	0	0.00	211	33.12	33.00	-211	1,584	-13.32%	大賣/鉅額交易
2019/06/19	0	0.00	150	32.96	33.05	-150	1,571	-9.55%	大賣/鉅額交易
2019/06/14	40	32.71	0	0.00	32.60	40	1,616	2.48%
2019/06/13	20	32.56	0	0.00	32.60	20	1,640	1.22%
2019/06/12	11	32.36	0	0.00	32.45	11	1,662	0.66%
2019/06/11	40	32.93	40	33.54	32.55	0	1,710	0.00%
2019/06/10	0	0.00	12	33.68	33.45	-12	1,780	-0.67%
2019/06/06	2	32.95	4	32.80	33.10	-2	1,773	-0.11%
2019/06/05	3	32.55	15	32.70	32.65	-12	1,747	-0.69%
2019/05/31	1	32.45	2	32.98	32.45	-1	1,813	-0.06%
2019/05/30	0	0.00	36	32.49	32.55	-36	1,776	-2.03%
2019/05/29	0	0.00	2	31.85	31.90	-2	1,729	-0.12%
2019/05/27	2	31.80	0	0.00	31.80	2	1,753	0.11%
2019/05/22	0	0.00	7	31.75	31.75	-7	1,751	-0.40%
2019/05/21	3	31.43	0	0.00	31.55	3	1,773	0.17%
2019/05/20	10	31.55	13	31.72	31.50	-3	1,803	-0.17%
2019/05/17	2	31.45	3	31.37	31.55	-1	1,818	-0.05%
2019/05/16	1	30.95	0	0.00	30.95	1	1,815	0.06%
2019/05/14	5	30.31	0	0.00	30.35	5	1,859	0.27%
2019/05/10	1	30.35	0	0.00	30.50	1	1,916	0.05%
2019/05/08	3	31.30	0	0.00	31.10	3	2,004	0.15%
2019/05/06	22	31.77	3	31.50	31.55	19	2,141	0.89%
2019/05/03	10	31.69	7	31.71	31.75	3	2,242	0.13%
2019/05/02	40	31.55	0	0.00	31.55	40	2,303	1.74%
2019/04/29	3	31.25	1	31.30	31.30	2	2,299	0.09%
2019/04/25	21	31.44	0	0.00	31.30	21	2,296	0.91%
2019/04/24	20	31.45	0	0.00	31.30	20	2,290	0.87%
2019/04/23	22	31.56	2	31.60	31.55	20	2,303	0.87%
2019/04/19	0	0.00	1	31.55	31.60	-1	2,324	-0.04%
2019/04/18	5	31.42	200	31.25	31.25	-195	2,344	-8.32%	大賣/鉅額交易
2019/04/16	4	31.44	3	31.35	31.40	1	2,298	0.04%
2019/04/15	2	31.45	0	0.00	31.45	2	2,273	0.09%
2019/04/12	82	32.15	0	0.00	31.85	82	2,240	3.66%
2019/04/10	10	31.35	0	0.00	31.30	10	2,248	0.44%
2019/04/09	11	31.40	0	0.00	31.35	11	2,232	0.49%
2019/04/02	1	31.95	0	0.00	32.05	1	2,184	0.05%
2019/03/29	10	32.50	1	32.65	32.50	9	2,165	0.42%
2019/03/27	22	32.14	0	0.00	32.10	22	2,154	1.02%
2019/03/26	60	32.05	0	0.00	32.15	60	2,158	2.78%
2019/03/25	0	0.00	1	31.95	31.80	-1	2,154	-0.05%
2019/03/22	179	32.52	1	32.65	32.55	178	2,138	8.32%	大買/鉅額交易
2019/03/21	31	32.58	1	32.40	32.60	30	2,140	1.40%
2019/03/20	1	32.05	0	0.00	32.10	1	2,119	0.05%
2019/03/19	0	0.00	1	31.90	32.00	-1	2,095	-0.05%
2019/03/15	1	32.05	10	31.80	32.20	-9	2,039	-0.44%
2019/03/13	2	32.35	0	0.00	32.10	2	1,948	0.10%
2019/03/12	19	33.45	0	0.00	33.35	19	1,838	1.03%
2019/03/08	1	33.65	2	34.00	33.70	-1	1,829	-0.05%
2019/03/07	3	33.58	0	0.00	33.70	3	1,805	0.17%
2019/03/05	1	33.45	0	0.00	33.50	1	1,766	0.06%
2019/02/27	1	33.40	0	0.00	33.35	1	1,754	0.06%
2019/02/20	6	33.98	1	33.70	33.65	5	1,787	0.28%
2019/02/14	0	0.00	3	33.45	33.50	-3	1,759	-0.17%
2019/02/13	1	33.75	1	33.90	33.80	0	1,735	0.00%
2019/02/12	1	34.60	1	34.55	34.40	0	1,704	0.00%
2019/01/30	0	0.00	2	34.00	33.90	-2	1,616	-0.12%
2019/01/29	0	0.00	2	33.85	33.65	-2	1,583	-0.13%
2019/01/28	3	33.28	4	34.03	34.05	-1	1,485	-0.07%
2019/01/24	7	32.96	2	33.45	33.20	5	1,340	0.37%
2019/01/23	0	0.00	2	32.90	32.90	-2	1,231	-0.16%
2019/01/14	0.1	31.70	0	0.00	31.85	0.1	1,210	0.01%
2019/01/10	0	0.00	1	31.40	31.50	-1	1,199	-0.08%
2019/01/09	1	30.90	1	30.95	30.90	0	1,191	0.00%
2019/01/04	1	30.60	0	0.00	30.45	1	1,232	0.08%
2019/01/03	0	0.00	1	31.10	30.80	-1	1,272	-0.08%
2019/01/02	0	0.00	1	31.20	31.05	-1	1,271	-0.08%
2018/12/25	0	0.00	2	30.35	30.30	-2	1,363	-0.15%
2018/12/04	0	0.00	1	30.70	30.80	-1	1,384	-0.07%
2018/12/03	1	30.90	0	0.00	30.65	1	1,373	0.07%
2018/11/20	0	0.00	1	29.60	29.40	-1	1,215	-0.08%
2018/11/08	1	28.55	0	0.00	28.55	1	1,130	0.09%
2018/11/02	2	28.50	0	0.00	28.50	2	1,171	0.17%
2018/10/11	2	29.50	0	0.00	29.20	2	1,064	0.19%
2018/10/03	1	31.85	1	32.40	31.90	0	965	0.00%
2018/10/01	2	31.00	0	0.00	31.00	2	873	0.23%
2018/09/27	0	0.00	5	30.90	30.80	-5	860	-0.58%
2018/09/21	3	30.65	0	0.00	30.70	3	842	0.36%
2018/09/20	3	31.10	3	31.00	30.65	0	847	0.00%
2018/09/19	3	30.60	5	30.75	30.80	-2	853	-0.23%
2018/09/13	3	30.10	0	0.00	30.35	3	901	0.33%
2018/09/10	1	29.35	0	0.00	29.10	1	930	0.11%
2018/09/07	1	30.35	0	0.00	30.10	1	942	0.11%
2018/09/03	2	30.55	0	0.00	30.45	2	1,003	0.20%
2018/08/13	0	0.00	1	30.20	30.10	-1	1,189	-0.08%
2018/08/03	2	30.05	0	0.00	30.05	2	1,232	0.16%
2018/07/26	1	30.25	0	0.00	30.30	1	1,277	0.08%
2018/07/19	0	0.00	2	31.20	31.05	-2	1,326	-0.15%
2018/07/17	2	30.85	0	0.00	30.90	2	1,338	0.15%
2018/07/06	0	0.00	1	30.60	30.65	-1	1,404	-0.07%
2018/06/27	2	30.75	2	30.70	30.60	0	1,393	0.00%
2018/06/26	0	0.00	1	30.05	30.75	-1	1,383	-0.07%
2018/06/25	0	0.00	1	31.00	30.80	-1	1,345	-0.07%
2018/06/22	3	31.00	0	0.00	31.05	3	1,333	0.22%
2018/06/19	1	31.90	0	0.00	31.90	1	1,282	0.08%
2018/06/15	1	32.15	0	0.00	32.40	1	1,265	0.08%
2018/06/11	0	0.00	3	32.75	32.75	-3	1,170	-0.26%
2018/06/06	3	33.10	0	0.00	33.15	3	1,088	0.28%
2018/06/01	1	33.45	0	0.00	33.40	1	1,002	0.10%
2018/05/24	1	33.85	0	0.00	33.80	1	987	0.10%
2018/05/21	0	0.00	2	33.60	33.55	-2	994	-0.20%
2018/05/09	0	0.00	2	33.85	33.95	-2	1,070	-0.19%
2018/04/26	2	35.38	0	0.00	35.25	2	1,042	0.19%
2018/04/25	3	35.58	1	35.65	35.70	2	1,029	0.19%
2018/04/23	0	0.00	1	35.15	35.05	-1	1,001	-0.10%
2018/04/20	0	0.00	1	34.90	34.95	-1	1,016	-0.10%
2018/04/17	1	34.40	0	0.00	34.30	1	1,019	0.10%
2018/04/13	1	34.55	1	34.50	34.65	0	1,045	0.00%
2018/03/26	0	0.00	2	33.55	33.75	-2	1,254	-0.16%
2018/03/23	0	0.00	2	33.65	33.65	-2	1,272	-0.16%
2018/03/14	2	34.08	0	0.00	34.05	2	1,522	0.13%
2018/03/12	2	34.10	0	0.00	34.15	2	1,819	0.11%
2018/03/07	1	33.70	0	0.00	33.75	1	2,079	0.05%
2018/02/07	4	34.15	0	0.00	33.90	4	2,430	0.16%
2018/01/16	1	35.50	0	0.00	35.90	1	2,797	0.04%
2018/01/15	12	36.10	0	0.00	35.85	12	2,774	0.43%
2018/01/12	0	0.00	5	36.55	36.35	-5	2,730	-0.18%
2018/01/10	5	37.10	0	0.00	36.95	5	2,718	0.18%
2018/01/05	0	0.00	1	36.45	37.15	-1	2,692	-0.04%