漢翔 (2634)-元大-屏東民生券商分點個股進出

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

漢翔

(2634)

可現股當沖

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

立即追蹤
本地時間:14:30

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

漢翔 (2634)籌碼相關－元大-屏東民生券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-屏東民生券商分點個股進出
元大-屏東民生券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	14.1	57.73	19	58.06	57.30	-4.9	14,138	-0.03%
2024/04/24	20.1	57.70	4	58.23	57.10	16.1	13,958	0.12%
2024/04/23	11	56.42	39	57.48	57.80	-28	13,656	-0.21%
2024/04/22	13.1	57.24	7	57.63	56.10	6.1	13,472	0.05%
2024/04/19	22.3	58.40	61.5	57.85	57.60	-39.2	13,470	-0.29%
2024/04/18	96.1	57.12	61.1	58.09	58.70	35	12,973	0.27%
2024/04/17	12	56.15	16.1	56.03	55.80	-4.1	12,495	-0.03%
2024/04/16	51.2	56.71	25	57.86	55.40	26.2	12,617	0.21%
2024/04/15	76.6	58.74	76	59.24	58.00	0.6	12,092	0.00%
2024/04/12	47.6	56.24	20	56.72	56.80	27.6	11,131	0.25%
2024/04/11	13.1	56.38	27	56.79	55.80	-14	11,010	-0.13%
2024/04/10	19.2	57.74	38.4	57.67	56.80	-19.2	10,635	-0.18%
2024/04/09	33	56.97	72	55.74	57.50	-39	9,678	-0.40%
2024/04/08	1.1	52.73	5	52.86	53.00	-3.9	8,809	-0.04%
2024/04/03	5	53.88	2	53.80	53.70	3	8,809	0.03%
2024/04/02	3	54.53	29	54.12	54.30	-26	8,725	-0.30%
2024/04/01	8	54.43	32	54.28	54.40	-24	8,554	-0.28%
2024/03/29	1.1	53.09	2.1	52.60	52.60	-1	8,247	-0.01%
2024/03/28	25	54.16	27.1	53.66	52.60	-2.1	8,231	-0.03%
2024/03/27	13	52.22	28.6	52.62	53.20	-15.6	7,646	-0.20%
2024/03/26	8	50.06	0	0.00	49.65	8	7,194	0.11%
2024/03/25	2	50.50	21	50.31	50.40	-19	7,200	-0.26%
2024/03/22	35.1	49.86	24	49.88	50.30	11.1	7,172	0.15%
2024/03/21	20	48.18	0	0.00	48.70	20	6,957	0.29%
2024/03/20	30	48.05	3	48.08	47.95	27	6,979	0.39%
2024/03/19	15	48.70	15	48.80	48.60	0	6,984	0.00%
2024/03/18	2	48.35	0.1	48.25	48.40	1.9	7,276	0.03%
2024/03/15	3	48.00	18.1	48.02	47.55	-15.1	7,377	-0.20%
2024/03/14	35	47.14	0	0.00	47.15	35	7,313	0.48%
2024/03/12	0	0.00	1	48.05	48.15	-1	7,418	-0.01%
2024/03/11	2	47.65	0	0.00	47.55	2	7,409	0.03%
2024/03/08	19.1	47.58	0	0.00	47.10	19.1	7,416	0.26%
2024/03/07	15	48.53	1	48.50	48.30	14	7,380	0.19%
2024/03/05	16	49.45	1	49.35	49.45	15	7,401	0.20%
2024/03/04	6	49.99	5	49.94	49.80	1	7,410	0.01%
2024/03/01	3	49.68	0	0.00	49.60	3	7,433	0.04%
2024/02/29	0.1	49.80	0	0.00	49.65	0.1	7,682	0.00%
2024/02/27	4	49.13	1	50.00	48.90	3	8,222	0.04%
2024/02/26	3.2	49.62	3	49.62	49.75	0.2	8,200	0.00%
2024/02/23	7.2	48.87	3	48.60	48.40	4.2	8,159	0.05%
2024/02/22	5	49.00	3	49.00	49.25	2	8,163	0.02%
2024/02/21	15	49.22	0	0.00	49.10	15	8,207	0.18%
2024/02/20	4.4	49.24	0	0.00	49.05	4.4	8,243	0.05%
2024/02/19	40	49.55	0	0.00	49.45	40	8,342	0.48%
2024/02/16	1	49.15	12	49.24	49.30	-11	8,393	-0.13%
2024/02/15	1	48.80	3	49.02	49.20	-2	8,522	-0.02%
2024/02/05	1	47.80	3	47.80	48.10	-2	8,533	-0.02%
2024/02/02	14	48.19	11	48.32	48.25	3	8,539	0.04%
2024/02/01	4	48.74	0	0.00	48.85	4	8,508	0.05%
2024/01/31	4	49.00	0	0.00	49.20	4	8,619	0.05%
2024/01/30	1	49.95	0	0.00	49.80	1	8,825	0.01%
2024/01/26	1	50.00	0	50.20	49.90	1	9,023	0.01%
2024/01/25	0	50.33	0	0.00	50.10	0	9,076	0.00%
2024/01/24	0	0.00	5	50.70	50.50	-5	9,094	-0.05%
2024/01/23	4	50.20	2	50.20	50.20	2	9,120	0.02%
2024/01/19	5	50.02	1	50.10	49.95	4	9,129	0.04%
2024/01/18	2	49.90	0	0.00	49.80	2	9,208	0.02%
2024/01/17	3	50.83	2	50.45	50.20	1	9,224	0.01%
2024/01/16	13	51.33	3	51.30	51.30	10	9,252	0.11%
2024/01/15	14	53.46	9	53.39	52.10	5	9,218	0.05%
2024/01/12	2	52.75	15	52.95	53.00	-13	8,866	-0.15%
2024/01/11	7	50.66	1	50.80	52.00	6	8,723	0.07%
2024/01/10	7	51.61	4	52.55	51.60	3	8,783	0.03%
2024/01/09	13	51.85	0	0.00	51.50	13	8,630	0.15%
2024/01/08	8	54.10	2	54.75	53.70	6	8,428	0.07%
2024/01/05	2	54.20	13	54.05	54.20	-11	8,203	-0.13%
2024/01/04	1	52.70	0	0.00	52.70	1	8,070	0.01%
2024/01/03	5	53.08	5	53.70	52.70	0	8,366	0.00%
2024/01/02	1	53.80	10	53.50	53.60	-9	8,328	-0.11%
2023/12/29	2	53.60	0	0.00	53.60	2	8,357	0.02%
2023/12/28	0	0.00	1	53.00	53.10	-1	8,331	-0.01%
2023/12/27	7	52.93	3	52.83	52.80	4	8,352	0.05%
2023/12/26	7	53.07	1	53.50	53.00	6	8,419	0.07%
2023/12/25	1	52.80	30	53.15	53.30	-29	8,402	-0.35%
2023/12/21	15	52.85	5	52.82	52.10	10	8,547	0.12%
2023/12/19	3	51.77	2	51.70	52.00	1	8,505	0.01%
2023/12/18	2	52.85	2	52.80	52.80	0	8,579	0.00%
2023/12/15	3	52.57	1	52.80	52.50	2	8,674	0.02%
2023/12/14	5	52.00	3.2	52.27	52.00	1.8	8,797	0.02%
2023/12/13	24	52.43	0	0.00	51.90	24	8,952	0.27%
2023/12/12	3	52.37	10	52.96	52.70	-7	8,927	-0.08%
2023/12/11	0	0.00	2	51.45	51.50	-2	9,025	-0.02%
2023/12/08	11	51.76	0	0.00	51.50	11	9,174	0.12%
2023/12/07	7	52.87	7	52.74	52.20	0	9,367	0.00%
2023/12/06	12	52.38	1	52.10	52.00	11	10,039	0.11%
2023/12/05	5	52.56	1	52.60	52.40	4	10,377	0.04%
2023/12/04	5	53.70	10	53.11	53.10	-5	10,439	-0.05%
2023/12/01	9	52.52	7	52.37	52.30	2	10,463	0.02%
2023/11/30	9	51.54	1	51.50	51.80	8	10,729	0.07%
2023/11/29	1	52.60	2.3	52.00	51.90	-1.3	11,055	-0.01%
2023/11/28	3	51.90	1	52.20	52.30	2	11,478	0.02%
2023/11/27	12	52.20	8	51.90	51.60	4	11,941	0.03%
2023/11/24	39	52.10	78	52.95	52.60	-39	11,969	-0.33%
2023/11/22	0	0.00	2	50.95	50.70	-2	13,177	-0.02%
2023/11/21	2	50.60	4	50.90	50.60	-2	14,097	-0.01%
2023/11/20	11	50.83	3	51.00	51.20	8	15,292	0.05%
2023/11/17	1	50.00	0	0.00	50.40	1	16,846	0.01%
2023/11/16	7	49.94	13	50.30	50.40	-6	16,958	-0.04%
2023/11/15	3	49.33	2	49.68	49.25	1	16,884	0.01%
2023/11/14	2	49.60	4	50.29	49.25	-2	16,885	-0.01%
2023/11/13	1	49.30	0	0.00	49.15	1	16,852	0.01%
2023/11/10	5	48.60	10	48.55	48.55	-5	16,862	-0.03%
2023/11/09	0	0.00	1	49.50	49.10	-1	16,918	-0.01%
2023/11/08	9	49.24	0	0.00	49.50	9	17,049	0.05%
2023/11/07	13	49.93	4	49.95	49.35	9	17,126	0.05%
2023/11/06	9	51.79	3	51.70	51.60	6	17,057	0.04%
2023/11/03	4	51.75	6	51.60	51.80	-2	17,234	-0.01%
2023/11/02	0	0.00	7	50.04	50.10	-7	17,601	-0.04%
2023/11/01	1	48.50	0	0.00	48.70	1	17,693	0.01%
2023/10/31	5	48.70	0	0.00	48.55	5	17,832	0.03%
2023/10/27	0	0.00	1	50.00	50.10	-1	18,128	-0.01%
2023/10/26	1	50.30	15	51.07	50.00	-14	18,398	-0.08%
2023/10/25	3	50.73	3	50.60	50.50	0	18,384	0.00%
2023/10/24	2	50.15	5	49.42	50.10	-3	18,391	-0.02%
2023/10/23	2	48.48	1	48.65	48.40	1	18,373	0.01%
2023/10/20	5	49.19	2	48.48	48.45	3	18,464	0.02%
2023/10/19	8	49.44	2	49.68	49.80	6	18,502	0.03%
2023/10/18	10	50.42	6	50.33	49.30	4	18,654	0.02%
2023/10/17	22	52.58	0.2	52.20	51.60	21.8	18,695	0.12%
2023/10/16	10	54.08	5	53.96	53.70	5	18,661	0.03%
2023/10/13	1	54.20	5	54.12	54.70	-4	18,861	-0.02%
2023/10/12	12	54.05	7	54.20	54.30	5	19,063	0.03%
2023/10/11	33	55.54	41.1	55.34	53.90	-8.1	19,196	-0.04%
2023/10/06	9	53.40	1	53.70	53.80	8	19,075	0.04%
2023/10/05	7	53.56	2	53.30	53.60	5	19,149	0.03%
2023/10/04	3	53.50	1	53.60	53.30	2	19,196	0.01%
2023/10/03	5.1	54.54	14	54.94	54.20	-8.9	19,333	-0.05%
2023/10/02	2	55.00	5	55.08	55.00	-3	19,460	-0.02%
2023/09/28	3	54.87	2	54.95	54.90	1	19,648	0.01%
2023/09/27	13	54.18	4	54.13	54.40	9	20,053	0.04%
2023/09/26	23	54.95	0	0.00	54.60	23	20,131	0.11%
2023/09/25	8.2	56.70	13	56.79	56.70	-4.8	20,174	-0.02%
2023/09/22	3	55.70	3	55.73	55.70	0	20,194	0.00%
2023/09/21	11	55.23	5	55.26	55.50	6	20,340	0.03%
2023/09/20	7	56.09	4	56.10	56.00	3	20,661	0.01%
2023/09/19	13	56.86	4	57.40	56.20	9	20,917	0.04%
2023/09/18	14.4	58.35	13	58.95	57.60	1.4	21,299	0.01%
2023/09/15	19	58.48	4	58.43	58.00	15	22,514	0.07%
2023/09/14	19.1	59.41	36	59.90	59.20	-16.9	24,361	-0.07%
2023/09/13	25	59.92	9.2	60.00	59.90	15.8	25,282	0.06%
2023/09/12	20	60.59	1	60.90	60.50	19	25,608	0.07%
2023/09/11	44	62.17	36	62.65	60.80	8	25,750	0.03%
2023/09/08	30	60.84	17.6	61.58	61.90	12.4	25,155	0.05%
2023/09/07	7	60.41	18	60.34	60.40	-11	24,936	-0.04%
2023/09/06	33	60.19	7	60.29	60.30	26	25,092	0.10%
2023/09/05	12.8	60.31	10	60.32	59.50	2.8	25,246	0.01%
2023/09/04	16.1	62.18	40	61.60	61.30	-23.9	25,481	-0.09%
2023/09/01	15	62.31	25	62.50	62.40	-10	25,566	-0.04%
2023/08/31	17	62.16	27	62.31	62.00	-10	25,428	-0.04%
2023/08/30	27.1	61.21	6	61.20	61.60	21.1	25,425	0.08%
2023/08/29	34	60.54	24	60.05	61.50	10	25,440	0.04%
2023/08/28	65	62.01	57.4	62.01	61.00	7.6	24,866	0.03%
2023/08/25	57.1	61.26	74	61.39	60.30	-16.9	23,852	-0.07%
2023/08/24	77.1	61.36	108.2	61.53	61.40	-31	23,172	-0.13%	大賣/
2023/08/23	60.6	59.07	61	59.81	59.00	-0.4	22,194	0.00%
2023/08/22	15	54.90	11	54.48	55.50	4	20,868	0.02%
2023/08/21	2	55.15	9	55.67	55.50	-7	20,986	-0.03%
2023/08/18	8.1	54.84	8	55.06	54.70	0.1	21,567	0.00%
2023/08/17	7	54.91	10	54.94	55.10	-3	22,073	-0.01%
2023/08/16	3	53.60	3	53.90	53.80	0	22,699	0.00%
2023/08/15	5	53.76	3	54.13	53.90	2	23,079	0.01%
2023/08/14	14	55.11	5	54.46	54.00	9	23,352	0.04%
2023/08/11	26	57.36	17	56.94	56.80	9	23,780	0.04%
2023/08/10	7	58.03	6	58.13	58.00	1	23,730	0.00%
2023/08/09	4	57.93	9	58.09	58.30	-5	23,730	-0.02%
2023/08/08	6	58.17	35	58.17	57.80	-29	23,855	-0.12%
2023/08/07	6	55.47	32.2	56.53	57.20	-26.2	23,996	-0.11%
2023/08/04	6.1	55.74	11	55.89	56.10	-4.9	24,323	-0.02%
2023/08/02	7	55.16	9	55.86	55.20	-2	24,828	-0.01%
2023/08/01	10	55.44	6	55.00	54.80	4	25,063	0.02%
2023/07/31	21	55.47	21	55.44	55.50	0	25,683	0.00%
2023/07/28	21	53.83	7	53.89	53.80	14	26,100	0.05%
2023/07/27	0.1	54.60	3	54.60	54.50	-2.9	27,285	-0.01%
2023/07/26	3	53.80	1	54.20	53.40	2	28,078	0.01%
2023/07/25	8	53.21	7.2	53.54	54.00	0.8	29,699	0.00%
2023/07/24	18	53.43	4	53.33	53.50	14	31,348	0.04%
2023/07/21	16	54.89	6.2	54.89	54.40	9.8	32,211	0.03%
2023/07/20	5	55.52	13	55.68	55.70	-8	34,259	-0.02%
2023/07/19	13	54.10	7	54.39	53.70	6	35,118	0.02%
2023/07/18	17.1	53.83	8	53.89	53.50	9.1	35,969	0.03%
2023/07/17	18	54.65	2.2	54.45	54.80	15.8	36,519	0.04%
2023/07/14	19.2	55.96	10	56.03	55.70	9.2	37,088	0.02%
2023/07/13	24	56.34	10	56.78	56.10	14	38,925	0.04%
2023/07/12	9	57.51	14	57.52	57.20	-5	41,165	-0.01%
2023/07/11	12.1	57.84	0	0.00	57.70	12.1	43,826	0.03%
2023/07/10	17	58.50	0.4	58.80	58.30	16.6	45,283	0.04%
2023/07/07	4	59.53	4	59.48	59.40	0	46,632	0.00%
2023/07/06	11.2	61.36	3	60.93	60.20	8.2	47,102	0.02%
2023/07/05	15	62.55	11	62.71	61.90	4	47,378	0.01%
2023/07/04	12	61.45	20	61.57	61.30	-8	47,089	-0.02%
2023/07/03	18.1	60.64	9	60.52	61.40	9.1	47,026	0.02%
2023/06/30	11.4	60.07	12	59.85	60.00	-0.6	46,820	0.00%
2023/06/29	13.3	60.93	8.1	60.76	60.50	5.2	46,813	0.01%
2023/06/28	36.3	61.33	20.1	61.14	60.70	16.2	46,669	0.03%
2023/06/27	16	59.83	16	59.36	59.30	0	46,754	0.00%
2023/06/26	15.4	61.68	18	62.23	60.70	-2.6	47,177	-0.01%
2023/06/21	61.1	65.14	44.1	64.79	63.40	17	46,949	0.04%
2023/06/20	79.5	64.51	70.7	64.71	65.00	8.7	45,875	0.02%
2023/06/19	26	61.42	114.3	62.66	63.90	-88.3	43,882	-0.20%	大賣/
2023/06/16	33.1	57.98	83.2	57.78	58.10	-50.1	42,910	-0.12%
2023/06/15	32.4	55.74	43.2	55.74	57.30	-10.8	42,614	-0.03%
2023/06/14	6.1	56.28	14	56.71	56.00	-7.9	42,368	-0.02%
2023/06/13	1	56.80	6	56.88	56.60	-5	42,460	-0.01%
2023/06/12	15	56.73	20	56.96	56.50	-5	42,670	-0.01%
2023/06/09	9	57.79	10	57.62	57.50	-1	42,840	0.00%
2023/06/08	13.2	57.76	47	57.94	57.70	-33.9	43,055	-0.08%
2023/06/07	36	57.57	18	57.41	57.50	18	42,805	0.04%
2023/06/06	11.5	57.04	5	56.78	56.40	6.5	43,073	0.02%
2023/06/05	18.7	57.40	16.4	57.66	57.30	2.3	43,876	0.01%
2023/06/02	16	56.19	7	56.27	56.30	9	43,546	0.02%
2023/06/01	4	55.33	8.5	55.17	55.30	-4.5	43,401	-0.01%
2023/05/31	4.2	55.15	7.5	55.09	55.40	-3.3	43,443	-0.01%
2023/05/30	5.2	55.21	3	55.30	54.80	2.2	43,459	0.01%
2023/05/29	24	55.91	20	55.40	55.80	4	43,343	0.01%
2023/05/26	11	54.85	51	54.60	54.80	-40	43,222	-0.09%
2023/05/25	5.1	55.81	3	56.47	56.00	2.1	43,100	0.00%
2023/05/24	40	57.34	18	57.36	56.70	22	43,064	0.05%
2023/05/23	39	56.88	18	56.82	56.70	21	42,899	0.05%
2023/05/22	73	56.79	40	56.20	56.90	33	42,593	0.08%
2023/05/19	19	54.49	39.5	54.55	54.20	-20.5	42,282	-0.05%
2023/05/18	12	55.06	14	54.79	54.50	-2	42,021	0.00%
2023/05/17	17.4	55.19	30	55.60	55.00	-12.6	41,789	-0.03%
2023/05/16	8	53.63	9.4	53.78	53.70	-1.4	41,378	0.00%
2023/05/15	9	53.53	5	53.56	53.70	4	41,725	0.01%
2023/05/12	5	53.78	42	53.49	54.40	-37	43,241	-0.09%
2023/05/11	16	54.21	5	54.08	54.00	11	43,592	0.03%
2023/05/10	16.2	55.52	11.5	55.62	55.30	4.7	43,073	0.01%
2023/05/09	24.4	54.91	23.7	54.76	54.50	0.7	42,634	0.00%
2023/05/08	24	56.96	28	56.63	56.60	-4	42,096	-0.01%
2023/05/05	17	56.69	22.1	56.30	56.40	-5.1	41,801	-0.01%
2023/05/04	36.1	58.29	30	57.96	57.60	6.1	41,148	0.01%
2023/05/03	66	58.59	77.7	58.86	58.70	-11.7	40,545	-0.03%
2023/05/02	92	58.07	39	58.17	57.40	53	39,311	0.13%
2023/04/28	91.1	58.45	80	58.61	58.00	11.1	38,504	0.03%
2023/04/27	56	57.18	72	57.20	57.50	-16	36,822	-0.04%
2023/04/26	35	55.49	35.4	55.49	55.90	-0.4	35,055	0.00%
2023/04/25	142.9	57.75	113	57.34	56.40	29.9	34,075	0.09%	大買/大賣/
2023/04/24	51.2	55.91	66	56.43	57.50	-14.8	31,803	-0.05%
2023/04/21	52.1	54.28	39	54.78	54.70	13.1	30,689	0.04%
2023/04/20	39.3	54.73	14	54.81	54.40	25.3	29,705	0.09%
2023/04/19	32.1	56.45	20.3	56.51	56.60	11.8	28,932	0.04%
2023/04/18	87.5	56.74	38	56.61	55.90	49.5	28,155	0.18%
2023/04/17	124.1	57.42	90.4	57.32	58.00	33.7	26,225	0.13%	大買/
2023/04/14	179.4	54.41	154	54.10	54.20	25.4	23,870	0.11%	大買/大賣/
2023/04/13	44	51.05	32	51.72	52.90	12	21,249	0.06%
2023/04/12	32.2	47.62	53	47.52	48.15	-20.8	20,124	-0.10%
2023/04/11	43.1	44.74	48	44.63	43.80	-5	18,629	-0.03%
2023/04/10	12.1	43.76	82	43.68	44.30	-69.9	18,055	-0.39%
2023/04/07	62.4	42.27	1	42.20	42.40	61.4	17,575	0.35%
2023/04/06	8	42.15	29	42.01	42.00	-21	17,668	-0.12%
2023/03/31	1.1	41.71	11	41.80	41.65	-10	17,716	-0.06%
2023/03/29	13	41.60	17	41.46	41.55	-4	17,597	-0.02%
2023/03/28	44.4	41.91	16	41.60	41.20	28.4	17,588	0.16%
2023/03/27	45	43.78	74	43.90	43.20	-29	17,093	-0.17%
2023/03/24	22	41.87	24	42.14	42.45	-2	16,439	-0.01%
2023/03/23	14	41.70	40	41.73	41.75	-26	16,380	-0.16%
2023/03/22	1	40.80	17	40.95	40.85	-16	16,148	-0.10%
2023/03/21	35	41.08	2	41.25	41.00	33	16,101	0.20%
2023/03/20	62	40.91	0	0.00	41.00	62	16,040	0.39%
2023/03/17	11	40.29	3	40.23	40.25	8	16,072	0.05%
2023/03/16	12	40.05	15.1	40.12	40.20	-3.1	16,215	-0.02%
2023/03/15	14	40.95	17	41.08	41.00	-3	16,594	-0.02%
2023/03/14	7.1	39.76	20	39.64	39.85	-12.9	16,663	-0.08%
2023/03/13	18	39.10	8	38.73	38.95	10	17,010	0.06%
2023/03/10	19	41.06	16	41.51	40.90	3	17,105	0.02%
2023/03/09	24	41.36	48	41.61	42.05	-24	17,023	-0.14%
2023/03/08	82	41.21	56	41.18	41.00	26	16,777	0.15%
2023/03/07	1	38.80	2	38.95	39.40	-1	16,726	-0.01%
2023/03/06	1	38.80	1	38.95	38.65	0	16,633	0.00%
2023/03/03	22	38.81	1.7	38.39	38.40	20.3	16,513	0.12%
2023/03/02	0	0.00	11	37.54	37.85	-11	16,435	-0.07%
2023/03/01	6	37.82	1	38.25	38.00	5	16,423	0.03%
2023/02/24	23.1	38.70	6	38.64	38.50	17.1	16,568	0.10%
2023/02/23	19.3	39.00	18	38.98	39.20	1.3	16,400	0.01%
2023/02/22	4	38.99	22	38.84	39.20	-18	16,303	-0.11%
2023/02/21	22.2	39.00	13	39.02	38.80	9.2	16,229	0.06%
2023/02/20	20.2	38.87	29	38.81	38.80	-8.8	15,930	-0.06%
2023/02/17	16.2	38.59	17	38.64	38.50	-0.8	15,735	-0.01%
2023/02/16	42	38.09	6	37.85	38.00	36	15,357	0.23%
2023/02/15	8	37.39	1	37.35	37.30	7	15,226	0.05%
2023/02/14	4	37.16	7	37.28	37.60	-3	15,097	-0.02%
2023/02/13	13	37.61	15	37.63	37.65	-2	15,039	-0.01%
2023/02/10	44.1	38.67	113	38.66	37.95	-68.9	14,717	-0.47%	大賣/
2023/02/09	8	37.08	39	37.56	37.35	-31	13,007	-0.24%
2023/02/08	7	35.71	7	35.85	35.90	0	12,322	0.00%
2023/02/07	2	35.35	1	35.55	35.45	1	12,217	0.01%
2023/02/06	4	35.54	0	0.00	35.50	4	12,254	0.03%
2023/02/03	0	0.00	17	34.83	34.95	-17	12,155	-0.14%
2023/02/02	11	34.46	0	0.00	34.45	11	12,027	0.09%
2023/02/01	4	35.10	0	0.00	34.55	4	11,897	0.03%
2023/01/31	3	34.57	5	34.50	34.60	-2	11,785	-0.02%
2023/01/30	7	34.32	1	34.30	34.10	6	11,767	0.05%
2023/01/17	18	34.32	11	34.20	34.15	7	11,749	0.06%
2023/01/16	6	34.40	0	0.00	34.40	6	11,809	0.05%
2023/01/13	0	0.00	10	35.00	34.70	-10	11,871	-0.08%
2023/01/12	20	34.98	12	35.07	34.85	8	11,970	0.07%
2023/01/11	20	35.30	6	35.17	35.05	14	11,993	0.12%
2023/01/10	7	34.97	2	34.85	34.80	5	11,948	0.04%
2023/01/09	4	35.04	4	34.96	34.95	0	11,937	0.00%
2023/01/06	3	35.33	3	35.37	35.25	0	11,951	0.00%
2023/01/05	0	0.00	12	35.52	35.25	-12	12,024	-0.10%
2023/01/04	3	35.52	3	35.35	35.45	0	11,953	0.00%
2023/01/03	3	35.28	0	0.00	35.40	3	11,892	0.03%
2022/12/30	7	35.56	19.4	35.75	35.75	-12.4	11,774	-0.11%
2022/12/29	1	35.15	6	35.06	35.10	-5	11,294	-0.04%
2022/12/28	3	35.13	9	35.28	35.10	-6	11,223	-0.05%
2022/12/27	7	35.22	5	35.29	35.00	2	11,126	0.02%
2022/12/26	8	35.09	7	35.57	35.25	1	11,028	0.01%
2022/12/23	32	33.75	41	34.37	34.55	-9	10,789	-0.08%
2022/12/22	24	33.54	14	33.50	33.50	10	10,626	0.09%
2022/12/21	11	33.49	0	0.00	33.25	11	10,653	0.10%
2022/12/20	8	33.73	0	0.00	33.30	8	10,740	0.07%
2022/12/19	12	34.63	3	34.53	34.40	9	10,836	0.08%
2022/12/16	10	35.00	0	0.00	34.95	10	10,808	0.09%
2022/12/15	9	35.55	13	35.64	35.95	-4	10,663	-0.04%
2022/12/14	2	34.85	1	34.95	35.00	1	10,373	0.01%
2022/12/13	24	34.75	6	34.73	34.35	18	10,265	0.18%
2022/12/12	5	34.80	14	34.99	34.85	-9	10,170	-0.09%
2022/12/09	26	34.97	20	35.33	34.85	6	10,069	0.06%
2022/12/08	33	35.48	5	35.64	35.20	28	9,939	0.28%
2022/12/07	67	35.81	56	35.59	35.85	11	9,652	0.11%
2022/12/06	11	35.86	10	35.41	35.60	1	9,049	0.01%
2022/12/05	19	36.63	32	36.86	36.25	-13	8,693	-0.15%
2022/12/02	4	34.16	18	34.15	34.80	-14	7,945	-0.18%
2022/12/01	11	33.24	3	33.60	33.10	8	7,385	0.11%
2022/11/30	10	33.15	0	0.00	33.40	10	7,203	0.14%
2022/11/29	21	33.10	27	33.63	33.90	-6	6,738	-0.09%
2022/11/28	3	31.82	13	31.95	31.90	-10	5,674	-0.18%
2022/11/25	1	31.35	1	31.45	31.40	0	5,575	0.00%
2022/11/24	1	31.35	2	31.40	31.40	-1	5,571	-0.02%
2022/11/23	18	31.58	4	31.66	31.55	14	5,518	0.25%
2022/11/22	11	31.79	6	31.89	31.55	5	5,426	0.09%
2022/11/18	3	31.15	12	31.28	31.05	-9	5,115	-0.18%
2022/11/17	16	30.68	0	0.00	30.60	16	5,066	0.32%
2022/11/16	13	31.34	26	31.36	31.05	-13	4,972	-0.26%
2022/11/15	1	30.90	0	31.05	30.95	1	4,857	0.02%
2022/11/14	10	30.90	1	31.00	31.15	9	4,831	0.19%
2022/11/11	1	31.15	5	30.90	30.90	-4	4,846	-0.08%
2022/11/10	5	31.20	0	0.00	31.10	5	4,916	0.10%
2022/11/09	11	31.44	8	31.14	31.05	3	5,034	0.06%
2022/11/08	14	32.03	2	31.75	31.60	12	4,958	0.24%
2022/11/07	1	33.25	0	0.00	33.05	1	4,776	0.02%
2022/11/04	1	32.70	1	32.65	32.65	0	4,807	0.00%
2022/11/03	1	32.55	0	0.00	33.10	1	4,848	0.02%
2022/11/02	0	0.00	4	32.73	32.45	-4	4,956	-0.08%
2022/11/01	0	0.00	1	31.60	31.80	-1	5,247	-0.02%
2022/10/31	0	0.00	1	31.40	31.35	-1	5,441	-0.02%
2022/10/26	1	31.20	1	31.10	31.05	0	7,147	0.00%
2022/10/25	7	31.73	0	0.00	31.35	7	7,599	0.09%
2022/10/24	1	31.95	2	32.18	32.30	-1	7,643	-0.01%
2022/10/21	1	31.70	9	31.54	31.60	-8	7,662	-0.10%
2022/10/20	1	30.25	0	0.00	30.25	1	7,750	0.01%
2022/10/17	9	31.50	0	0.00	31.80	9	7,877	0.11%
2022/10/14	5	31.45	1	31.45	31.45	4	8,017	0.05%
2022/10/13	8	31.70	0	0.00	31.15	8	8,057	0.10%
2022/10/12	1	33.00	0	0.00	32.90	1	8,015	0.01%
2022/10/06	0	34.20	0	0.00	33.95	0	8,551	0.00%
2022/10/04	1	34.60	11	34.35	34.35	-10	9,375	-0.11%
2022/10/03	1	34.20	1	34.45	34.15	0	9,695	0.00%
2022/09/30	1	33.30	1	33.50	33.80	0	9,935	0.00%
2022/09/29	1	33.90	1	34.50	34.00	0	10,071	0.00%
2022/09/28	1	34.20	4	34.33	33.70	-3	10,280	-0.03%
2022/09/27	11	34.52	0	0.00	34.15	11	10,620	0.10%
2022/09/26	3	36.77	3	35.88	35.55	0	10,875	0.00%
2022/09/23	1	36.35	2	36.25	36.10	-1	11,223	-0.01%
2022/09/21	2	35.75	0	0.00	35.55	2	11,592	0.02%
2022/09/15	1	37.05	2	37.13	36.55	-1	12,241	-0.01%
2022/09/14	0	0.00	1.1	36.95	36.85	-1.1	12,686	-0.01%
2022/09/13	1	36.55	19	36.66	36.70	-18	13,391	-0.13%
2022/09/12	2	36.58	5	36.70	36.80	-3	15,449	-0.02%
2022/09/08	0.1	35.86	2	36.05	36.00	-1.9	16,498	-0.01%
2022/09/07	1	35.75	1	35.95	35.75	0	17,074	0.00%
2022/09/06	1	35.85	2	35.73	35.60	-1	17,122	-0.01%
2022/09/05	10	35.44	15	35.50	35.35	-5	17,077	-0.03%
2022/09/02	0	0.00	10	35.35	35.20	-10	17,101	-0.06%
2022/09/01	0	0.00	1	35.25	35.25	-1	17,091	-0.01%
2022/08/31	0	0.00	2	35.23	35.50	-2	17,113	-0.01%
2022/08/30	2	35.33	1	35.05	35.15	1	17,109	0.01%
2022/08/29	1	35.30	2	35.20	35.00	-1	17,110	-0.01%
2022/08/26	0	0.00	0.3	35.80	35.80	-0.3	17,097	0.00%
2022/08/25	1	35.75	1	35.75	35.75	0	17,140	0.00%
2022/08/24	1	35.70	0	0.00	35.75	1	17,235	0.01%
2022/08/23	0	0.00	11	35.95	35.90	-11	17,266	-0.06%
2022/08/22	2	35.00	4	35.25	35.20	-2	17,223	-0.01%
2022/08/19	1	35.10	0	0.00	35.10	1	17,273	0.01%
2022/08/18	11	35.31	16	35.07	35.40	-5	17,291	-0.03%
2022/08/17	24.2	35.33	0.1	35.00	35.05	24.1	17,429	0.14%
2022/08/16	21.1	36.17	1	36.25	35.60	20.1	17,431	0.12%
2022/08/15	2.1	37.14	0	0.00	36.90	2.1	17,493	0.01%
2022/08/12	10.2	37.05	5	37.25	37.00	5.2	17,579	0.03%
2022/08/11	2	36.98	3	37.18	36.80	-1	17,572	-0.01%
2022/08/10	10.1	36.80	0	0.00	36.75	10.1	17,554	0.06%
2022/08/09	5	37.17	0	0.00	37.15	5	17,517	0.03%
2022/08/08	6	37.43	37	37.23	37.00	-31	17,402	-0.18%
2022/08/05	10	36.05	5	36.00	35.95	5	17,068	0.03%
2022/08/04	10.5	35.68	2	35.85	36.00	8.5	16,971	0.05%
2022/08/03	19.3	37.79	8	36.81	37.10	11.3	16,796	0.07%
2022/08/02	4.4	37.80	67	37.91	38.20	-62.6	16,240	-0.39%
2022/08/01	30.7	36.32	21	36.90	37.35	9.7	15,602	0.06%
2022/07/29	17	35.84	2	35.90	35.90	15	15,172	0.10%
2022/07/28	11	35.43	0	0.00	35.25	11	15,100	0.07%
2022/07/27	3	35.57	3	35.85	35.90	0	15,046	0.00%
2022/07/25	0	0.00	2	35.05	34.95	-2	14,971	-0.01%
2022/07/22	2.2	34.84	10	35.45	35.00	-7.8	14,970	-0.05%
2022/07/21	11	34.51	5	34.72	34.70	6	14,968	0.04%
2022/07/20	1	35.40	2	35.35	35.35	-1	15,124	-0.01%
2022/07/18	23.1	34.82	2	35.23	35.00	21.1	15,522	0.14%
2022/07/15	2.1	35.06	17	35.16	35.10	-15	15,567	-0.10%
2022/07/14	8	36.03	17.1	36.01	35.85	-9.1	15,585	-0.06%
2022/07/13	11.1	35.65	8	36.02	36.05	3.1	15,513	0.02%
2022/07/12	0	0.00	3	34.67	34.25	-3	15,255	-0.02%
2022/07/11	15	34.15	14	34.44	34.35	1	15,535	0.01%
2022/07/08	30	33.77	36	33.88	32.75	-6	15,691	-0.04%
2022/07/07	46	33.68	7	33.56	33.40	39	15,583	0.25%
2022/07/06	13	34.51	29	34.46	33.85	-16	15,517	-0.10%
2022/07/05	16	34.29	18	34.29	34.70	-2	15,350	-0.01%
2022/07/04	11	33.06	12	32.97	33.10	-1	14,928	-0.01%
2022/07/01	22	33.57	27	33.66	32.55	-5	14,518	-0.03%
2022/06/30	20	32.15	2	32.15	32.35	18	13,940	0.13%
2022/06/29	2	32.75	5	32.87	32.20	-3	13,691	-0.02%
2022/06/28	0	0.00	13	32.21	32.15	-13	13,485	-0.10%
2022/06/27	6	31.95	0	0.00	31.85	6	13,380	0.04%
2022/06/24	8	31.81	0	0.00	31.75	8	13,262	0.06%
2022/06/23	5	31.88	5	31.12	31.15	0	13,081	0.00%
2022/06/22	11	32.36	1	31.70	31.35	10	12,740	0.08%
2022/06/21	11	34.20	8	33.99	34.40	3	12,182	0.02%
2022/06/20	42	37.04	71.1	37.53	34.40	-29.1	11,440	-0.25%
2022/06/17	42	36.57	31	36.91	38.20	11	9,329	0.12%
2022/06/16	1	34.10	6.1	34.85	34.75	-5.1	8,190	-0.06%
2022/06/15	0	0.00	35	33.76	34.00	-35	7,566	-0.46%
2022/06/14	3	33.25	0	0.00	33.45	3	7,473	0.04%
2022/06/13	0	0.00	1	33.55	33.45	-1	7,447	-0.01%
2022/06/10	0	0.00	3	33.45	33.45	-3	7,403	-0.04%
2022/06/09	3	33.90	0	0.00	33.95	3	7,389	0.04%
2022/06/08	0	0.00	3	33.93	34.05	-3	7,334	-0.04%
2022/06/07	0	0.00	1	33.60	33.60	-1	7,289	-0.01%
2022/06/06	0	0.00	10	33.40	32.95	-10	7,260	-0.14%
2022/06/02	16	33.24	0	0.00	33.40	16	7,273	0.22%
2022/06/01	38	33.98	33	33.97	33.90	5	7,222	0.07%
2022/05/31	0	0.00	1	34.00	34.10	-1	7,105	-0.01%
2022/05/30	4	34.14	0	0.00	34.20	4	7,023	0.06%
2022/05/27	10	34.38	14	34.15	33.50	-4	6,976	-0.06%
2022/05/26	0	0.00	8	34.10	33.95	-8	6,926	-0.12%
2022/05/25	19	34.48	1	33.95	33.85	18	6,836	0.26%
2022/05/24	1	34.00	5	34.35	34.00	-4	6,625	-0.06%
2022/05/23	6	33.94	5	34.10	33.75	1	6,483	0.02%
2022/05/20	2	33.60	63	33.34	33.30	-61	6,281	-0.97%
2022/05/19	2	32.55	10	32.63	32.45	-8	6,117	-0.13%
2022/05/18	10	32.50	18	32.91	32.80	-8	6,131	-0.13%
2022/05/17	20	32.63	0	0.00	32.50	20	6,135	0.33%
2022/05/16	51	31.69	10	31.85	31.95	41	6,090	0.67%
2022/05/12	1	31.70	4	31.78	31.15	-3	5,992	-0.05%
2022/05/11	16	33.24	6	33.18	32.90	10	5,844	0.17%
2022/05/10	1	32.00	4	33.11	33.60	-3	5,743	-0.05%
2022/05/09	5	33.11	5	33.01	32.55	0	5,606	0.00%
2022/05/06	1	32.55	2	32.53	32.50	-1	5,441	-0.02%
2022/05/05	1	32.55	58	32.73	32.50	-57	5,378	-1.06%
2022/05/04	3	32.62	9	32.42	32.25	-6	5,328	-0.11%
2022/05/03	2	33.23	2	33.75	32.85	0	5,266	0.00%
2022/04/29	12	33.31	0	0.00	33.20	12	5,153	0.23%
2022/04/28	1	33.05	17	33.31	33.20	-16	5,071	-0.32%
2022/04/27	25	33.43	1	33.55	33.25	24	4,986	0.48%
2022/04/26	9	33.91	10	34.22	34.20	-1	4,794	-0.02%
2022/04/25	38	34.38	11	34.36	34.20	27	4,451	0.61%
2022/04/22	3	34.47	6	34.05	34.70	-3	4,162	-0.07%
2022/04/21	2	33.85	14	33.55	32.80	-12	3,836	-0.31%
2022/04/20	3	34.02	25	33.98	33.80	-22	3,651	-0.60%
2022/04/19	2	33.43	1	33.45	34.00	1	3,416	0.03%
2022/04/18	14	33.61	9	33.39	33.50	5	3,197	0.16%
2022/04/15	1	32.40	9.4	32.95	33.75	-8.4	2,960	-0.28%
2022/04/14	9	32.33	8	31.67	32.30	1	2,484	0.04%
2022/04/13	0	0.00	6	30.83	30.85	-6	2,029	-0.30%
2022/04/12	0	0.00	4	30.41	30.70	-4	1,866	-0.21%
2022/04/11	11	30.25	1	30.05	29.80	10	1,758	0.57%
2022/04/01	0	0.00	1	29.35	29.35	-1	1,719	-0.06%
2022/03/30	1	29.40	1	29.35	29.35	0	1,749	0.00%
2022/03/25	0	0.00	5	29.70	29.60	-5	1,759	-0.28%
2022/03/24	0	0.00	5	29.72	29.70	-5	1,762	-0.28%
2022/03/23	0	0.00	5	29.70	29.85	-5	1,764	-0.28%
2022/03/21	0	0.00	5	29.70	29.60	-5	1,754	-0.28%
2022/03/08	1	28.95	0	0.00	28.75	1	1,808	0.06%
2022/03/03	0	0.00	2	29.95	29.95	-2	1,782	-0.11%
2022/02/23	2	29.55	2	29.95	29.90	0	1,868	0.00%
2022/02/22	0	0.00	2	29.80	29.95	-2	1,908	-0.10%
2022/02/21	2	30.15	1	30.10	30.05	1	1,957	0.05%
2022/02/16	0	0.00	13	29.70	29.45	-13	2,102	-0.62%
2022/02/14	4	29.28	0	0.00	29.25	4	2,127	0.19%
2022/02/11	0	0.00	2	29.55	29.60	-2	2,141	-0.09%
2022/02/09	1	29.65	0	0.00	29.75	1	2,200	0.05%
2022/02/07	0	0.00	2	29.55	29.55	-2	2,223	-0.09%
2022/01/26	0	0.00	1	29.20	29.10	-1	2,237	-0.04%
2022/01/25	2	29.20	0	0.00	29.05	2	2,263	0.09%
2022/01/24	2	29.05	0	0.00	29.35	2	2,248	0.09%
2022/01/21	1	29.45	0	0.00	29.45	1	2,236	0.04%
2022/01/17	1	29.60	7	29.62	29.70	-6	2,239	-0.27%
2022/01/14	0	0.00	1	29.85	29.80	-1	2,257	-0.04%
2022/01/13	0	0.00	4	29.98	30.15	-4	2,254	-0.18%
2022/01/12	3	29.80	1	29.75	29.70	2	2,230	0.09%
2022/01/11	2	29.95	0	0.00	29.95	2	2,228	0.09%
2022/01/10	3	30.70	11	30.50	30.40	-8	2,201	-0.36%
2022/01/07	10	30.14	0	0.00	29.95	10	2,108	0.47%
2022/01/06	3	29.73	0	0.00	29.65	3	2,037	0.15%
2022/01/05	0	0.00	1.2	29.54	29.55	-1.2	1,997	-0.06%
2022/01/04	0	0.00	2	29.40	29.50	-2	1,995	-0.10%
2021/12/29	0	0.00	13	29.44	29.60	-13	1,970	-0.66%
2021/12/24	0	0.00	1	29.40	29.40	-1	1,908	-0.05%
2021/12/22	0	0.00	1	29.20	29.10	-1	1,931	-0.05%
2021/12/16	2	29.08	0	0.00	29.10	2	1,939	0.10%
2021/12/14	0	0.00	1	29.05	29.00	-1	1,973	-0.05%
2021/12/13	0	0.00	2	29.40	29.45	-2	1,975	-0.10%
2021/12/09	2	29.60	0	0.00	29.55	2	2,023	0.10%
2021/12/07	3	30.20	1	29.95	29.95	2	2,038	0.10%
2021/12/06	3	29.72	0	0.00	29.75	3	2,040	0.15%
2021/12/03	10	29.20	0	0.00	29.35	10	2,068	0.48%
2021/11/29	0	0.00	1	29.10	29.20	-1	2,151	-0.05%
2021/11/25	0	0.00	4	30.50	30.40	-4	2,090	-0.19%
2021/11/24	0	0.00	7	30.56	30.55	-7	2,070	-0.34%
2021/11/23	1	30.05	1	30.15	30.20	0	2,019	0.00%
2021/11/22	0	0.00	1	30.40	30.40	-1	1,998	-0.05%
2021/11/19	2	29.95	3	30.12	30.25	-1	1,969	-0.05%
2021/11/18	15	30.07	1	30.30	30.35	14	1,928	0.73%
2021/11/17	3	29.90	8	30.04	30.00	-5	1,854	-0.27%
2021/11/16	1.1	29.89	12	29.97	29.80	-10.9	1,794	-0.61%
2021/11/15	0	0.00	1	29.15	29.00	-1	1,619	-0.06%
2021/11/12	0	0.00	1	29.05	29.25	-1	1,622	-0.06%
2021/11/11	0	0.00	1	29.00	29.10	-1	1,614	-0.06%
2021/11/10	0	0.00	1	29.30	28.95	-1	1,709	-0.06%
2021/11/09	0	0.00	1	29.40	29.35	-1	1,728	-0.06%
2021/11/08	0	0.00	23	29.25	29.15	-23	1,715	-1.34%
2021/11/03	1	28.55	1	28.75	28.65	0	1,774	0.00%
2021/11/02	0	0.00	8	28.72	28.75	-8	1,772	-0.45%
2021/10/29	2	28.23	0	0.00	28.20	2	1,824	0.11%
2021/10/26	0	0.00	2	28.10	28.10	-2	2,138	-0.09%
2021/10/25	2	28.15	0	0.00	28.10	2	2,173	0.09%
2021/10/15	2	28.15	0	0.00	28.20	2	2,420	0.08%
2021/10/13	1	27.85	0	0.00	28.10	1	2,449	0.04%
2021/10/07	0	0.00	3	28.45	28.40	-3	2,513	-0.12%
2021/10/06	11	28.11	0	0.00	28.05	11	2,521	0.44%
2021/10/04	0	0.00	7	28.20	28.25	-7	2,547	-0.27%
2021/10/01	5	28.20	7	28.19	28.15	-2	2,552	-0.08%
2021/09/30	0	0.00	1	28.10	28.60	-1	2,560	-0.04%
2021/09/29	0	0.00	2	27.90	28.10	-2	2,558	-0.08%
2021/09/28	0	0.00	1	28.15	28.20	-1	2,560	-0.04%
2021/09/27	1	28.40	1	28.25	28.10	0	2,578	0.00%
2021/09/24	1	28.35	1	28.30	28.20	0	2,599	0.00%
2021/09/23	1	28.40	1	28.45	28.35	0	2,616	0.00%
2021/09/22	7	27.96	6	28.00	28.25	1	2,650	0.04%
2021/09/17	1	28.50	0	0.00	28.35	1	2,882	0.03%
2021/09/15	2	28.20	0	0.00	28.10	2	2,938	0.07%
2021/09/14	1	27.95	0	0.00	27.95	1	3,017	0.03%
2021/09/13	1	27.30	0	0.00	27.35	1	3,292	0.03%
2021/09/10	1	27.45	0	0.00	27.55	1	3,380	0.03%
2021/09/09	13	27.30	0	0.00	27.30	13	3,434	0.38%
2021/09/08	1	27.50	1	27.75	27.40	0	3,401	0.00%
2021/09/07	1	27.95	0	0.00	27.90	1	3,370	0.03%
2021/09/06	28	28.39	4	28.20	28.10	24	3,378	0.71%
2021/09/03	7	28.64	0	0.00	28.65	7	3,337	0.21%
2021/09/02	13	28.91	0	0.00	28.90	13	3,334	0.39%
2021/09/01	1	29.00	0	0.00	29.00	1	3,338	0.03%
2021/08/31	0	0.00	7	29.19	29.15	-7	3,352	-0.21%
2021/08/30	6	28.95	2	29.03	29.00	4	3,383	0.12%
2021/08/26	2	29.03	1	29.35	29.10	1	3,738	0.03%
2021/08/25	1	29.05	0	0.00	29.15	1	3,738	0.03%
2021/08/24	1	29.05	2	29.25	29.30	-1	3,733	-0.03%
2021/08/23	1	29.05	0	0.00	29.15	1	3,741	0.03%
2021/08/19	1	29.05	2	28.93	28.95	-1	3,743	-0.03%
2021/08/18	6	28.80	2	29.20	29.45	4	3,722	0.11%
2021/08/17	7	29.51	2	29.65	29.30	5	3,701	0.14%
2021/08/16	0	0.00	1	30.25	29.45	-1	3,687	-0.03%
2021/08/13	0	0.00	2	30.40	30.20	-2	3,583	-0.06%
2021/08/12	1	30.25	1	30.25	30.25	0	3,542	0.00%
2021/08/10	0	0.00	1	30.15	30.20	-1	3,511	-0.03%
2021/08/09	1	29.80	4	30.03	30.00	-3	3,526	-0.09%
2021/08/06	0	0.00	3	29.75	29.80	-3	3,516	-0.09%
2021/08/05	3	29.55	0	0.00	29.70	3	3,543	0.08%
2021/08/04	2	30.00	2	30.28	29.85	0	3,632	0.00%
2021/08/03	3	30.87	1	30.65	30.50	2	3,618	0.06%
2021/08/02	2	30.65	18	30.70	30.90	-16	3,548	-0.45%
2021/07/30	4	29.90	0	0.00	29.80	4	3,339	0.12%
2021/07/28	0	0.00	3	29.78	29.80	-3	3,342	-0.09%
2021/07/27	0	0.00	2	29.95	30.00	-2	3,385	-0.06%
2021/07/26	0	0.00	5	29.90	29.85	-5	3,374	-0.15%
2021/07/23	0	0.00	1	29.75	29.55	-1	3,343	-0.03%
2021/07/14	0	0.00	13	28.79	28.65	-13	3,870	-0.34%
2021/07/09	7	28.51	0	0.00	28.55	7	4,213	0.17%
2021/07/08	5	28.75	63	28.88	28.85	-58	4,279	-1.36%
2021/07/06	61	29.11	1	28.95	29.00	60	4,282	1.40%
2021/07/05	1	29.00	1	28.90	28.95	0	4,284	0.00%
2021/07/01	0	0.00	51	29.05	29.00	-51	4,276	-1.19%
2021/06/30	0	0.00	1	29.15	29.15	-1	4,275	-0.02%
2021/06/29	20	29.23	1	29.25	29.10	19	4,272	0.44%
2021/06/28	51	30.29	1	29.90	29.65	50	4,246	1.18%
2021/06/25	5	29.60	0	0.00	29.50	5	4,015	0.12%
2021/06/24	1	29.70	0	0.00	29.75	1	4,006	0.02%
2021/06/23	2	30.03	6	29.87	29.70	-4	3,958	-0.10%
2021/06/22	22	30.24	52	30.15	29.85	-30	3,860	-0.78%
2021/06/21	5	29.43	6	29.55	29.55	-1	3,570	-0.03%
2021/06/18	0	0.00	45.1	29.30	29.20	-45.1	3,472	-1.30%
2021/06/17	2	28.78	0	0.00	28.85	2	3,433	0.06%
2021/06/11	1	28.95	2	28.95	28.75	-1	3,427	-0.03%
2021/06/10	5	28.90	0	0.00	28.80	5	3,441	0.15%
2021/06/09	0	0.00	1	29.20	29.20	-1	3,429	-0.03%
2021/06/08	1	29.00	0	0.00	29.00	1	3,430	0.03%
2021/06/07	26	28.50	0	0.00	29.00	26	3,438	0.76%
2021/06/04	9	29.62	45	30.05	29.30	-36	3,439	-1.05%
2021/06/03	39	29.64	82	29.52	29.90	-43	3,338	-1.29%
2021/06/01	20	27.70	0.1	27.85	27.85	19.9	3,156	0.63%
2021/05/31	13	27.89	0	0.00	27.85	13	3,201	0.41%
2021/05/28	1	27.70	0	0.00	27.65	1	3,238	0.03%
2021/05/27	20	27.20	5	27.30	27.20	15	3,418	0.44%
2021/05/25	1	27.50	0	0.00	27.45	1	3,897	0.03%
2021/05/20	0.1	26.85	0	0.00	26.60	0.1	3,972	0.00%
2021/05/17	4	25.86	55	25.82	25.60	-51	3,973	-1.28%
2021/05/13	5	26.45	8	25.95	26.35	-3	3,904	-0.08%
2021/05/12	25	27.36	151	27.31	26.50	-126	3,863	-3.26%	大賣/鉅額交易
2021/05/11	4	28.25	41	28.30	28.00	-37	3,754	-0.99%
2021/05/10	2	28.70	0	0.00	28.70	2	3,714	0.05%
2021/05/07	42	28.50	0	0.00	28.60	42	3,706	1.13%
2021/05/06	30	28.50	1	28.70	28.40	29	3,709	0.78%
2021/05/05	0	0.00	0	28.80	28.40	0	3,687	0.00%
2021/05/04	15	28.70	1	28.60	28.50	14	3,672	0.38%
2021/05/03	5	29.60	5	29.80	29.55	0	3,600	0.00%
2021/04/29	2	30.23	7.2	30.15	30.05	-5.2	3,610	-0.14%
2021/04/28	17	29.90	0	0.00	30.00	17	3,573	0.48%
2021/04/27	0	0.00	4	30.48	30.30	-4	3,541	-0.11%
2021/04/26	0	0.00	11	30.50	30.75	-11	3,499	-0.32%
2021/04/23	1	30.65	12	30.70	30.70	-11	3,442	-0.32%
2021/04/22	6	30.66	1	31.25	30.50	5	3,378	0.15%
2021/04/21	5	30.22	0	0.00	30.30	5	3,153	0.16%
2021/04/20	7	30.67	4.1	30.48	30.45	2.9	3,118	0.09%
2021/04/19	21.4	30.80	6	30.76	31.10	15.3	3,048	0.50%
2021/04/16	0	0.00	10	29.65	29.75	-10	2,815	-0.36%
2021/04/15	16	29.52	2	29.58	29.55	14	2,786	0.50%
2021/04/14	0	0.00	12	29.00	29.20	-12	2,739	-0.44%
2021/04/13	10	28.75	3	28.83	28.75	7	2,694	0.26%
2021/04/12	0	0.00	5	28.80	28.80	-5	2,694	-0.19%
2021/04/09	0	0.00	4	28.93	28.90	-4	2,767	-0.14%
2021/04/08	0	0.00	3.5	28.99	29.00	-3.5	2,760	-0.13%
2021/04/06	0	0.00	2	28.85	28.95	-2	2,763	-0.07%
2021/04/01	20	28.75	3	28.75	28.80	17	2,767	0.61%
2021/03/31	32	28.93	0	0.00	28.85	32	2,749	1.16%
2021/03/30	32	29.02	6	29.01	29.05	26	2,743	0.95%
2021/03/29	13	29.10	6	29.05	29.15	7	2,731	0.26%
2021/03/26	10	29.25	3	29.22	29.30	7	2,761	0.25%
2021/03/25	21	29.20	0	0.00	29.20	21	2,842	0.74%
2021/03/24	4.5	29.30	0	0.00	29.35	4.5	2,894	0.16%
2021/03/23	81	29.06	0	0.00	29.10	81	2,893	2.80%
2021/03/22	3	28.90	0	0.00	29.00	3	2,929	0.10%
2021/03/19	0	0.00	2	29.00	29.05	-2	2,901	-0.07%
2021/03/18	1	29.35	0	0.00	29.25	1	2,874	0.03%
2021/03/16	5	29.47	0	0.00	29.30	5	2,877	0.17%
2021/03/12	0	0.00	4	29.10	29.10	-4	2,869	-0.14%
2021/03/11	2	29.33	1	29.30	29.30	1	2,870	0.03%
2021/03/10	5	29.47	4	29.64	29.35	1	2,877	0.03%
2021/03/09	0	0.00	2	29.75	29.75	-2	2,850	-0.07%
2021/03/08	2	30.10	0	0.00	29.95	2	2,837	0.07%
2021/03/04	4	29.96	1	29.85	30.00	3	2,795	0.11%
2021/03/03	3	29.70	0	0.00	29.70	3	2,756	0.11%
2021/03/02	13	30.18	5	30.06	29.70	8	2,725	0.29%
2021/02/26	6	30.08	8	30.07	30.30	-2	2,564	-0.08%
2021/02/25	8	29.21	1	29.55	29.55	7	2,295	0.30%
2021/02/24	2	28.30	0	0.00	28.35	2	2,119	0.09%
2021/02/19	0	0.00	1	27.75	27.85	-1	2,109	-0.05%
2021/02/18	1	27.65	0	0.00	27.80	1	2,106	0.05%
2021/02/17	0	0.00	3	27.65	27.70	-3	2,104	-0.14%
2021/02/04	0	0.00	2	27.53	27.40	-2	2,090	-0.10%
2021/02/02	1	27.20	0	0.00	27.15	1	2,155	0.05%
2021/01/29	3	27.20	0	0.00	27.15	3	2,150	0.14%
2021/01/25	2	28.00	0	0.00	27.95	2	2,114	0.09%
2021/01/22	0	0.00	1	28.15	28.20	-1	2,125	-0.05%
2021/01/21	0	0.00	5	27.50	27.55	-5	2,086	-0.24%
2021/01/20	1	27.30	1	27.25	27.25	0	2,085	0.00%
2021/01/19	1	27.80	2	28.03	27.60	-1	2,053	-0.05%
2021/01/15	0	0.00	1	27.80	27.90	-1	2,036	-0.05%
2021/01/12	2	28.38	3	28.30	28.10	-1	1,963	-0.05%
2021/01/07	1	28.65	0	0.00	28.70	1	1,893	0.05%
2021/01/06	0	0.00	2	28.90	28.85	-2	1,869	-0.11%
2021/01/05	2	29.30	0	29.45	29.15	2	1,829	0.11%
2021/01/04	0	0.00	8	29.55	29.45	-8	1,815	-0.44%
2020/12/29	1	28.95	0	0.00	29.05	1	1,703	0.06%
2020/12/28	1	28.70	1	29.00	28.95	0	1,684	0.00%
2020/12/25	1	28.60	2	28.78	28.60	-1	1,654	-0.06%
2020/12/24	2	28.55	0	0.00	28.60	2	1,651	0.12%
2020/12/21	2	29.45	0	0.00	29.45	2	1,672	0.12%
2020/12/18	5	28.88	3	29.05	29.10	2	1,601	0.12%
2020/12/17	1	28.50	0	0.00	28.60	1	1,561	0.06%
2020/12/16	0	0.00	5	28.60	28.85	-5	1,580	-0.32%
2020/12/15	1	28.15	1	28.35	28.20	0	1,545	0.00%
2020/12/14	1	28.20	0	0.00	28.30	1	1,557	0.06%
2020/12/10	2	28.33	5	28.25	28.25	-3	1,562	-0.19%
2020/12/09	1	28.50	0.2	28.60	28.60	0.8	1,578	0.05%
2020/12/04	0	0.00	6	29.12	29.10	-6	1,630	-0.37%
2020/12/02	0	0.00	1	28.40	28.45	-1	1,667	-0.06%
2020/12/01	1	28.55	0	0.00	28.55	1	1,732	0.06%
2020/11/30	1	28.81	0	0.00	28.70	1	1,792	0.06%
2020/11/25	1	29.05	0	0.00	29.00	1	2,846	0.04%
2020/11/24	0	0.00	2	28.70	28.60	-2	2,891	-0.07%
2020/11/20	1	29.00	0	0.00	28.90	1	2,889	0.03%
2020/11/19	2	29.00	0	0.00	29.00	2	2,900	0.07%
2020/11/17	0	0.00	1	28.50	28.55	-1	2,894	-0.03%
2020/11/16	0	0.00	1	28.50	28.45	-1	2,965	-0.03%
2020/11/13	1	28.50	0	0.00	28.50	1	3,042	0.03%
2020/11/10	12	28.46	2	28.35	28.30	10	3,128	0.32%
2020/11/09	2	28.05	0	0.00	27.80	2	3,092	0.06%
2020/11/04	1	27.70	0	0.00	27.80	1	3,165	0.03%
2020/11/03	2	27.90	0	0.00	27.90	2	3,197	0.06%
2020/10/29	0	0.00	0.3	27.35	27.30	-0.3	3,212	-0.01%
2020/10/20	0	0.00	3	28.05	28.00	-3	3,305	-0.09%
2020/10/14	2	28.15	0	0.00	28.20	2	3,321	0.06%
2020/10/06	0	0.00	10	28.80	28.80	-10	3,418	-0.29%
2020/09/28	0	0.00	3.3	28.18	28.40	-3.3	3,633	-0.09%
2020/09/24	1	28.30	0	0.00	28.05	1	3,668	0.03%
2020/09/23	2	29.00	0	0.00	29.00	2	3,634	0.06%
2020/09/21	0.5	30.10	1	30.20	29.80	-0.5	3,627	-0.01%
2020/09/18	1	29.80	3	29.73	29.80	-2	3,612	-0.06%
2020/09/17	1	29.75	2	29.65	29.55	-1	3,641	-0.03%
2020/09/16	2	29.80	0	0.00	29.75	2	3,732	0.05%
2020/09/15	1	29.65	0	0.00	29.55	1	3,759	0.03%
2020/09/14	1	29.45	0	0.00	29.40	1	3,766	0.03%
2020/09/11	1	29.65	8	29.78	29.70	-7	3,746	-0.19%
2020/09/09	0	0.00	10	29.90	30.00	-10	3,708	-0.27%
2020/09/08	0	0.00	2	30.20	30.25	-2	3,685	-0.05%
2020/09/04	0	0.00	2	30.18	30.25	-2	3,677	-0.05%
2020/09/03	2	30.68	6	30.78	30.65	-4	3,632	-0.11%
2020/09/02	2	30.68	3	30.80	30.85	-1	3,597	-0.03%
2020/09/01	10	31.82	1	32.30	31.20	9	3,539	0.25%
2020/08/31	13	30.89	18	31.06	32.00	-5	3,278	-0.15%
2020/08/28	8	28.97	2	29.03	29.10	6	2,640	0.23%
2020/08/27	1	28.55	1	28.60	28.70	0	2,584	0.00%
2020/08/26	2	28.78	5	28.66	28.70	-3	2,581	-0.12%
2020/08/25	1	28.70	2	28.50	28.35	-1	2,588	-0.04%
2020/08/24	0	0.00	1	28.60	28.55	-1	2,583	-0.04%
2020/08/21	1	28.00	0	0.00	28.05	1	2,607	0.04%
2020/08/20	1	27.65	24	28.07	27.75	-23	2,621	-0.88%
2020/08/19	6	28.98	0	0.00	28.85	6	2,558	0.23%
2020/08/18	4	28.15	0	0.00	28.10	4	2,486	0.16%
2020/08/17	11	28.23	1	28.45	28.40	10	2,503	0.40%
2020/08/14	2	27.55	0	0.00	27.60	2	2,506	0.08%
2020/08/10	0	0.00	2	27.05	27.20	-2	2,519	-0.08%
2020/08/06	2	26.95	10	27.00	26.95	-8	2,485	-0.32%
2020/08/05	1	27.15	0	0.00	26.95	1	2,485	0.04%
2020/08/04	6	27.23	0	0.00	27.20	6	2,519	0.24%
2020/08/03	1	26.80	3	27.15	27.60	-2	2,528	-0.08%
2020/07/31	2	26.73	0	0.00	26.65	2	2,524	0.08%
2020/07/30	2	26.73	2	26.70	26.75	0	2,535	0.00%
2020/07/29	3	26.97	2	26.98	26.90	1	2,571	0.04%
2020/07/28	1	26.55	0	0.00	26.55	1	2,579	0.04%
2020/07/27	0	0.00	1	27.55	26.95	-1	2,591	-0.04%
2020/07/23	1	28.05	0	0.00	28.00	1	2,587	0.04%
2020/07/22	0	0.00	1	28.40	28.10	-1	2,608	-0.04%
2020/07/21	2	27.88	0	0.00	27.85	2	2,594	0.08%
2020/07/20	0	0.00	10	27.90	27.90	-10	2,589	-0.39%
2020/07/17	2	28.00	0	0.00	28.00	2	2,608	0.08%
2020/07/16	0	0.00	4	28.21	28.20	-4	2,620	-0.15%
2020/07/15	12	27.64	1	27.75	27.55	11	2,599	0.42%
2020/07/14	0	0.00	2	27.75	27.60	-2	2,611	-0.08%
2020/07/13	2	27.90	0	0.00	27.80	2	2,631	0.08%
2020/07/10	11	27.87	0	0.00	27.80	11	2,631	0.42%
2020/07/09	7	28.76	20	28.80	28.65	-13	2,602	-0.50%
2020/07/08	5	29.60	0	0.00	29.75	5	2,560	0.20%
2020/07/07	1	29.70	2	29.90	29.65	-1	2,497	-0.04%
2020/07/06	18	29.70	0	0.00	29.65	18	2,490	0.72%
2020/07/03	2	29.90	0	0.00	29.70	2	2,479	0.08%
2020/06/29	1	29.65	2	29.75	29.75	-1	2,486	-0.04%
2020/06/24	4	29.95	0	0.00	29.95	4	2,482	0.16%
2020/06/23	3	30.40	2	30.35	30.35	1	2,480	0.04%
2020/06/22	8	29.95	2	29.98	29.75	6	2,427	0.25%
2020/06/19	2	29.70	2	29.63	29.55	0	2,429	0.00%
2020/06/18	1	29.30	0	0.00	29.30	1	2,450	0.04%
2020/06/17	1	29.40	1	29.50	29.40	0	2,464	0.00%
2020/06/15	0	0.00	1	29.00	29.15	-1	2,623	-0.04%
2020/06/12	1	28.50	0	0.00	29.10	1	2,646	0.04%
2020/06/11	1	29.55	0	0.00	29.25	1	2,687	0.04%
2020/06/10	1	29.85	0	0.00	29.85	1	2,692	0.04%
2020/06/09	0	0.00	1	30.00	29.80	-1	2,762	-0.04%
2020/06/05	2	30.20	0	0.00	30.20	2	2,759	0.07%
2020/06/04	1	29.65	1	29.80	29.55	0	2,757	0.00%
2020/06/03	0	0.00	1	29.60	29.60	-1	2,854	-0.04%
2020/06/02	1	29.30	0	0.00	29.50	1	2,856	0.04%
2020/05/29	0	0.00	11	29.25	29.30	-11	2,836	-0.39%
2020/05/28	22	29.24	23	29.13	29.10	-1	2,835	-0.04%
2020/05/26	2	28.65	6	28.68	28.65	-4	2,840	-0.14%
2020/05/25	1	28.55	0	0.00	28.45	1	2,852	0.04%
2020/05/22	1	28.55	5	28.40	28.55	-4	2,906	-0.14%
2020/05/19	1	28.05	1	28.25	28.40	0	2,895	0.00%
2020/05/15	6	27.33	1	27.45	27.40	5	2,887	0.17%
2020/05/14	11	27.52	0	0.00	27.50	11	2,904	0.38%
2020/05/13	9	27.41	0	0.00	27.85	9	2,911	0.31%
2020/05/12	0	0.00	4	27.63	27.60	-4	2,909	-0.14%
2020/05/11	2	27.63	0	0.00	27.70	2	2,942	0.07%
2020/05/08	3	27.98	0	0.00	27.95	3	2,915	0.10%
2020/05/07	1	28.10	4	28.05	28.05	-3	2,921	-0.10%
2020/05/06	10	28.15	0	0.00	28.15	10	2,952	0.34%
2020/05/05	0	0.00	1	28.05	28.70	-1	2,967	-0.03%
2020/05/04	1	28.00	0	0.00	28.05	1	2,969	0.03%
2020/04/30	1	28.70	3	28.45	28.70	-2	3,020	-0.07%
2020/04/28	0	0.00	1	28.00	27.85	-1	3,121	-0.03%
2020/04/23	0	0.00	1	26.80	26.85	-1	3,370	-0.03%
2020/04/22	0	0.00	10	26.85	26.90	-10	3,396	-0.29%
2020/04/21	1	27.25	0	0.00	27.25	1	3,449	0.03%
2020/04/20	0	0.00	6	27.85	27.80	-6	3,541	-0.17%
2020/04/17	5	27.85	1	27.95	27.75	4	4,042	0.10%
2020/04/16	0	0.00	20	27.89	27.65	-20	4,198	-0.48%
2020/04/15	2	28.40	2	28.35	28.40	0	4,255	0.00%
2020/04/13	0	0.00	10	27.75	27.65	-10	4,434	-0.23%
2020/04/09	2	27.75	0	0.00	27.95	2	4,817	0.04%
2020/04/08	2	27.80	0	0.00	27.80	2	5,048	0.04%
2020/04/07	3	26.85	4	26.74	26.85	-1	5,648	-0.02%
2020/03/31	3	26.68	0	0.00	26.65	3	5,923	0.05%
2020/03/30	1	26.65	2	26.60	26.70	-1	6,005	-0.02%
2020/03/27	0	0.00	10	27.05	26.65	-10	6,254	-0.16%
2020/03/26	11	26.62	6	26.93	26.55	5	6,567	0.08%
2020/03/25	11	26.65	10	26.70	26.50	1	6,557	0.02%
2020/03/20	0	0.00	1	26.95	26.95	-1	6,707	-0.01%
2020/03/19	2	25.60	1	25.90	26.50	1	6,654	0.02%
2020/03/18	3	26.80	0	0.00	26.80	3	6,527	0.05%
2020/03/17	13	26.57	1	26.85	26.95	12	6,497	0.18%
2020/03/16	0.1	27.50	2	27.70	27.45	-1.9	6,435	-0.03%
2020/03/13	3	27.15	1	27.30	27.65	2	6,381	0.03%
2020/03/12	3	28.65	0	0.00	28.80	3	6,274	0.05%
2020/03/10	1	28.60	0	0.00	29.45	1	6,207	0.02%
2020/03/09	4	29.85	0	0.00	29.70	4	6,162	0.06%
2020/03/06	0	0.00	6	30.95	30.90	-6	6,071	-0.10%
2020/03/05	0	0.00	14	31.20	31.15	-14	6,069	-0.23%
2020/03/04	0	0.00	3	30.95	31.00	-3	6,069	-0.05%
2020/03/03	0	0.00	1	31.15	31.15	-1	6,058	-0.02%
2020/03/02	4	30.84	2	30.60	31.00	2	6,044	0.03%
2020/02/27	1	31.45	3	31.30	31.35	-2	5,990	-0.03%
2020/02/25	5	31.30	0	0.00	31.55	5	5,905	0.08%
2020/02/24	10	31.96	0	0.00	31.85	10	5,835	0.17%
2020/02/20	0	0.00	3.4	32.95	32.75	-3.4	5,715	-0.06%
2020/02/19	3	32.85	4	32.93	32.95	-1	5,686	-0.02%
2020/02/17	0	0.00	5	32.80	32.60	-5	5,649	-0.09%
2020/02/14	2	32.80	0	0.00	32.90	2	5,617	0.04%
2020/02/13	3	32.97	2	32.95	32.95	1	5,599	0.02%
2020/02/12	0	0.00	1	33.05	32.85	-1	5,596	-0.02%
2020/02/11	0	0.00	4	33.00	32.95	-4	5,543	-0.07%
2020/02/10	2	32.70	0	0.00	32.65	2	5,518	0.04%
2020/02/07	1	33.05	0	0.00	33.00	1	5,487	0.02%
2020/02/06	7.1	33.47	0	0.00	33.45	7.1	5,439	0.13%
2020/02/03	4	32.68	4	33.05	33.05	0	5,279	0.00%
2020/01/31	4	33.81	0	0.00	33.75	4	5,190	0.08%
2020/01/30	8	33.34	30	33.47	33.30	-22	5,112	-0.43%
2020/01/17	30	34.92	0	0.00	34.75	30	4,869	0.62%
2020/01/16	1	34.75	1	34.70	34.75	0	4,822	0.00%
2020/01/15	7	34.50	1	34.50	34.60	6	4,798	0.13%
2020/01/14	8	34.52	0	0.00	34.45	8	4,731	0.17%
2020/01/13	49	35.46	30	36.29	34.75	19	4,620	0.41%
2020/01/10	5	34.69	3	34.80	34.75	2	4,117	0.05%
2020/01/09	3	34.65	3	34.45	34.30	0	3,935	0.00%
2020/01/08	12	34.81	9	34.49	34.30	3	3,847	0.08%
2020/01/07	3	34.85	4	34.96	34.75	-1	3,711	-0.03%
2020/01/06	9	35.00	7	35.02	35.00	2	3,631	0.06%
2020/01/03	9	35.02	0	0.00	35.05	9	3,437	0.26%
2020/01/02	3	35.53	3	35.72	35.85	0	3,225	0.00%
2019/12/31	164	35.61	43	35.26	35.90	121	2,963	4.08%	大買/鉅額交易
2019/12/30	37	33.50	24	33.25	33.50	13	2,327	0.56%
2019/12/27	31	32.73	1	32.85	32.50	30	2,156	1.39%
2019/12/26	1	33.00	0	0.00	32.85	1	2,051	0.05%
2019/12/25	6	33.32	0	0.00	32.90	6	1,984	0.30%
2019/12/24	3	33.25	2	33.53	32.95	1	1,895	0.05%
2019/12/23	21	33.08	26	33.27	33.10	-5	1,654	-0.30%
2019/12/20	10	31.55	0	0.00	31.60	10	1,312	0.76%
2019/12/19	21	31.61	0	0.00	31.50	21	1,299	1.62%
2019/12/18	2	32.40	0	0.00	32.10	2	1,240	0.16%
2019/12/17	0	0.00	5	31.85	31.60	-5	1,091	-0.46%
2019/12/03	2	31.35	0	0.00	31.35	2	1,010	0.20%
2019/12/02	5	31.60	0	0.00	31.60	5	976	0.51%
2019/11/25	0	0.00	2	31.80	31.85	-2	973	-0.21%
2019/11/21	1	31.75	0	0.00	31.90	1	976	0.10%
2019/11/19	4	31.80	0	0.00	31.80	4	995	0.40%
2019/11/18	1	31.80	0	0.00	31.80	1	1,036	0.10%
2019/11/14	2	31.70	0	0.00	31.80	2	1,075	0.19%
2019/11/08	0	0.00	1	31.75	31.80	-1	1,093	-0.09%
2019/11/07	3	31.77	0	0.00	31.75	3	1,119	0.27%
2019/11/06	2	31.95	0	0.00	31.95	2	1,118	0.18%
2019/10/14	2	31.63	1	31.75	31.70	1	1,180	0.08%
2019/10/02	1	32.15	0	0.00	32.05	1	1,349	0.07%
2019/09/25	1	32.50	0	0.00	32.65	1	1,560	0.06%
2019/09/24	3	32.50	0	0.00	32.55	3	1,585	0.19%
2019/09/16	1	31.60	0	0.00	31.50	1	1,757	0.06%
2019/09/12	1	31.90	0	0.00	31.75	1	1,756	0.06%
2019/09/10	0	0.00	2	31.95	31.90	-2	1,792	-0.11%
2019/09/09	1	32.00	0	0.00	31.95	1	1,794	0.06%
2019/09/02	1	32.15	0	0.00	32.20	1	1,906	0.05%
2019/08/30	1	32.25	0	0.00	31.45	1	1,938	0.05%
2019/08/27	4	32.48	0	0.00	32.35	4	1,949	0.21%
2019/08/23	1	32.65	0	0.00	32.45	1	2,056	0.05%
2019/08/21	4	33.09	0	0.00	32.85	4	2,064	0.19%
2019/08/13	5	31.70	15	31.87	31.80	-10	1,983	-0.50%
2019/08/12	0	0.00	10	32.20	31.95	-10	1,991	-0.50%
2019/08/08	10	31.85	10	31.98	31.95	0	1,968	0.00%
2019/08/06	1	31.40	2	31.40	31.40	-1	1,991	-0.05%
2019/08/01	0	0.00	10	31.90	31.95	-10	1,989	-0.50%
2019/07/30	10	32.05	20	32.13	32.10	-10	1,996	-0.50%
2019/07/29	10	32.13	0	0.00	32.10	10	2,000	0.50%
2019/07/26	8	31.70	0	0.00	32.00	8	1,976	0.40%
2019/07/25	33	32.13	1	32.00	31.95	32	1,970	1.62%
2019/07/23	0	0.00	1	32.40	32.30	-1	1,932	-0.05%
2019/07/22	0	0.00	20	32.58	32.65	-20	1,927	-1.04%
2019/07/18	20	32.85	0	0.00	32.80	20	1,943	1.03%
2019/07/17	0	0.00	30	32.75	32.85	-30	1,946	-1.54%
2019/07/16	14	32.80	1	32.60	32.75	13	1,947	0.67%
2019/07/15	10	32.90	4	32.85	32.75	6	1,940	0.31%
2019/07/12	2	33.15	10	33.00	33.15	-8	1,949	-0.41%
2019/07/11	16	32.97	0	0.00	33.00	16	1,964	0.81%
2019/07/10	0	0.00	3	32.80	32.80	-3	1,982	-0.15%
2019/07/09	0	0.00	27	33.51	33.30	-27	1,992	-1.36%
2019/07/08	8	34.26	0	0.00	34.40	8	1,968	0.41%
2019/07/03	15	33.60	0	0.00	33.90	15	1,872	0.80%
2019/07/02	3	34.38	29	34.43	33.60	-26	1,844	-1.41%
2019/07/01	1	34.15	11.1	34.04	34.20	-10.1	1,738	-0.58%
2019/06/28	0	0.00	1	34.05	33.80	-1	1,710	-0.06%
2019/06/27	1	34.00	20	34.03	33.90	-19	1,692	-1.12%
2019/06/26	0	0.00	107	33.68	33.80	-107	1,668	-6.41%	大賣/鉅額交易
2019/06/25	0	0.00	20	33.41	33.40	-20	1,613	-1.24%
2019/06/24	4	33.36	60	33.40	33.40	-56	1,592	-3.52%
2019/06/19	5	32.80	0	0.00	33.05	5	1,571	0.32%
2019/06/18	5	32.65	10	33.00	32.90	-5	1,567	-0.32%
2019/06/17	5	32.70	0	0.00	32.75	5	1,585	0.32%
2019/06/14	0	0.00	3	32.60	32.60	-3	1,616	-0.19%
2019/06/13	6	32.44	15	32.63	32.60	-9	1,640	-0.55%
2019/06/12	0	0.00	10	32.85	32.45	-10	1,662	-0.60%
2019/06/11	263	33.34	10	32.70	32.55	253	1,710	14.79%	大買/鉅額交易
2019/06/10	0	0.00	1	33.70	33.45	-1	1,780	-0.06%
2019/06/06	0	0.00	1	32.95	33.10	-1	1,773	-0.06%
2019/05/29	0	0.00	1	32.00	31.90	-1	1,729	-0.06%
2019/05/28	0	0.00	2	31.75	31.75	-2	1,740	-0.11%
2019/05/21	0	0.00	1	31.35	31.55	-1	1,773	-0.06%
2019/05/20	0	0.00	3	31.50	31.50	-3	1,803	-0.17%
2019/05/17	2	31.45	0	0.00	31.55	2	1,818	0.11%
2019/05/16	1	30.90	10.2	30.91	30.95	-9.2	1,815	-0.51%
2019/05/13	0	0.00	0	30.60	30.55	0	1,861	0.00%
2019/05/09	1	31.00	0	0.00	30.65	1	1,928	0.05%
2019/05/03	2	31.75	0	0.00	31.75	2	2,242	0.09%
2019/05/02	0	0.00	1	31.40	31.55	-1	2,303	-0.04%
2019/04/30	0	0.00	5	31.35	31.35	-5	2,298	-0.22%
2019/04/25	5	31.35	0	0.00	31.30	5	2,296	0.22%
2019/04/23	5	31.65	1.2	31.67	31.55	3.8	2,303	0.16%
2019/04/19	5	31.40	0	0.00	31.60	5	2,324	0.22%
2019/04/18	0	0.00	9	31.40	31.25	-9	2,344	-0.38%
2019/04/16	1	31.45	0	0.00	31.40	1	2,298	0.04%
2019/04/12	1	32.35	1	31.95	31.85	0	2,240	0.00%
2019/04/10	1	31.30	0	0.00	31.30	1	2,248	0.04%
2019/04/09	0	0.00	2	31.40	31.35	-2	2,232	-0.09%
2019/04/08	10.2	31.90	0	0.00	31.80	10.2	2,198	0.46%
2019/04/01	1	32.60	0	0.00	32.20	1	2,182	0.05%
2019/03/25	1	32.15	0	0.00	31.80	1	2,154	0.05%
2019/03/21	0.6	33.00	0	0.00	32.60	0.6	2,140	0.03%
2019/03/19	3	31.90	0	0.00	32.00	3	2,095	0.14%
2019/03/18	2	32.25	0	0.00	32.20	2	2,074	0.10%
2019/03/14	9	31.85	0	0.00	31.75	9	2,005	0.45%
2019/03/13	6	32.13	0	0.00	32.10	6	1,948	0.31%
2019/03/12	3	33.45	0	0.00	33.35	3	1,838	0.16%
2019/03/08	1	34.10	0	0.00	33.70	1	1,829	0.05%
2019/03/06	2	33.70	0	0.00	33.60	2	1,800	0.11%
2019/03/04	5	33.45	0	0.00	33.50	5	1,759	0.28%
2019/02/27	0	0.00	3	33.30	33.35	-3	1,754	-0.17%
2019/02/25	2	33.95	0	0.00	34.00	2	1,750	0.11%
2019/02/21	5	33.65	0	0.00	33.65	5	1,751	0.29%
2019/02/20	1	33.85	0	0.00	33.65	1	1,787	0.06%
2019/02/19	1	34.15	0	0.00	33.85	1	1,818	0.05%
2019/02/18	0	0.00	1	33.95	33.95	-1	1,794	-0.06%
2019/02/15	5	33.30	0	0.00	33.20	5	1,775	0.28%
2019/02/14	1	33.50	0	0.00	33.50	1	1,759	0.06%
2019/02/12	0	0.00	12	34.50	34.40	-12	1,704	-0.70%
2019/02/11	10	34.55	2	34.55	34.55	8	1,676	0.48%
2019/01/30	0	0.00	1	34.00	33.90	-1	1,616	-0.06%
2019/01/29	0	0.00	2	34.25	33.65	-2	1,583	-0.13%
2019/01/28	2	34.00	5	33.76	34.05	-3	1,485	-0.20%
2019/01/25	2	33.45	0	0.00	33.25	2	1,391	0.14%
2019/01/24	2	32.90	1	33.70	33.20	1	1,340	0.07%
2019/01/23	0	0.00	20	32.76	32.90	-20	1,231	-1.62%
2019/01/22	0	0.00	10	31.85	32.00	-10	1,169	-0.86%
2019/01/17	0	0.00	2	31.75	31.85	-2	1,224	-0.16%
2019/01/16	0	0.00	1	32.10	31.85	-1	1,240	-0.08%
2019/01/14	8	31.73	0	0.00	31.85	8	1,210	0.66%
2019/01/11	0	0.00	1	31.45	31.50	-1	1,208	-0.08%
2019/01/02	1	31.50	2	31.05	31.05	-1	1,271	-0.08%
2018/12/24	1	30.50	0	0.00	30.55	1	1,356	0.07%
2018/12/21	0	0.00	2	30.15	30.30	-2	1,357	-0.15%
2018/12/06	1	30.00	1	29.95	29.85	0	1,363	0.00%
2018/12/03	0	0.00	2	30.70	30.65	-2	1,373	-0.15%
2018/11/28	1	30.20	2	30.15	30.30	-1	1,299	-0.08%
2018/11/26	2	29.75	0	0.00	29.80	2	1,275	0.16%
2018/11/23	1	29.30	0	0.00	29.35	1	1,267	0.08%
2018/11/22	0	0.00	1	30.00	30.00	-1	1,252	-0.08%
2018/11/21	1	29.25	0	0.00	29.50	1	1,230	0.08%
2018/11/20	1	29.60	0	0.00	29.40	1	1,215	0.08%
2018/11/19	4	29.86	0	0.00	29.85	4	1,202	0.33%
2018/11/15	5	28.35	0	0.00	28.20	5	1,103	0.45%
2018/11/07	5	28.45	0	0.00	28.35	5	1,136	0.44%
2018/11/01	1	28.50	0	0.00	28.55	1	1,163	0.09%
2018/10/31	1	28.10	0	0.00	28.20	1	1,159	0.09%
2018/10/26	0	0.00	2	28.15	28.30	-2	1,126	-0.18%
2018/10/17	1	29.20	3	29.00	29.25	-2	1,078	-0.19%
2018/10/16	0	0.00	2	29.75	29.25	-2	1,075	-0.19%
2018/10/15	2	29.90	4	29.75	29.80	-2	1,067	-0.19%
2018/10/11	5	29.30	10	29.45	29.20	-5	1,064	-0.47%
2018/10/09	2	30.95	0	0.00	30.90	2	1,029	0.19%
2018/10/08	1	31.25	1	31.10	30.95	0	1,033	0.00%
2018/10/05	5	31.36	2	31.35	31.35	3	1,017	0.29%
2018/10/04	2	31.80	1	32.30	31.80	1	991	0.10%
2018/10/03	6	32.18	2	32.55	31.90	4	965	0.41%
2018/09/27	0	0.00	1	30.85	30.80	-1	860	-0.12%
2018/09/20	1	30.80	2	30.98	30.65	-1	847	-0.12%
2018/09/14	0	0.00	2	30.35	30.40	-2	890	-0.22%
2018/09/12	1	29.55	10	29.60	29.75	-9	906	-0.99%
2018/09/11	1	29.40	0	0.00	29.40	1	922	0.11%
2018/09/10	14	29.33	0	0.00	29.10	14	930	1.50%
2018/09/06	2	30.35	0	0.00	30.25	2	947	0.21%
2018/09/05	1	30.20	0	0.00	30.20	1	966	0.10%
2018/08/30	1	30.65	0	0.00	30.60	1	1,086	0.09%
2018/08/29	1	30.75	0	0.00	30.65	1	1,134	0.09%
2018/08/27	5	30.30	0	0.00	30.55	5	1,169	0.43%
2018/08/22	0	0.00	11	30.40	30.30	-11	1,186	-0.93%
2018/08/20	0	0.00	1	30.00	29.95	-1	1,194	-0.08%
2018/08/16	6	29.80	0	0.00	29.85	6	1,197	0.50%
2018/08/08	1	30.15	0	0.00	30.10	1	1,175	0.09%
2018/08/06	0	0.00	1	30.10	30.15	-1	1,218	-0.08%
2018/07/25	1	30.15	0	0.00	30.05	1	1,278	0.08%
2018/07/24	0	0.00	5	30.90	30.90	-5	1,269	-0.39%
2018/07/23	5	30.90	0	0.00	30.90	5	1,266	0.39%
2018/07/20	1	30.95	0	0.00	30.95	1	1,287	0.08%
2018/07/19	11	31.12	0	0.00	31.05	11	1,326	0.83%
2018/07/18	5	31.08	1	31.20	31.30	4	1,337	0.30%
2018/07/17	1	30.60	2	30.95	30.90	-1	1,338	-0.07%
2018/07/13	2	30.80	0	0.00	30.80	2	1,385	0.14%
2018/07/05	2	30.70	0	0.00	30.60	2	1,402	0.14%
2018/07/04	2	30.93	0	0.00	30.95	2	1,409	0.14%
2018/06/29	2	31.80	0	0.00	31.70	2	1,426	0.14%
2018/06/28	0	0.00	1	31.60	31.30	-1	1,408	-0.07%
2018/06/27	0	0.00	3	30.60	30.60	-3	1,393	-0.22%
2018/06/26	5	30.21	1	30.10	30.75	4	1,383	0.29%
2018/06/25	1	30.90	0	0.00	30.80	1	1,345	0.07%
2018/06/22	4	31.06	0	0.00	31.05	4	1,333	0.30%
2018/06/20	3	31.83	0	0.00	31.70	3	1,305	0.23%
2018/06/19	6	32.35	0	0.00	31.90	6	1,282	0.47%
2018/06/15	1	32.20	0	0.00	32.40	1	1,265	0.08%
2018/06/13	0	0.00	1	32.50	32.45	-1	1,220	-0.08%
2018/06/12	4	32.53	0	0.00	32.50	4	1,199	0.33%
2018/06/08	2	32.80	0	0.00	32.80	2	1,164	0.17%
2018/06/06	8	33.10	0	0.00	33.15	8	1,088	0.74%
2018/06/05	5	33.35	0	0.00	33.10	5	1,044	0.48%
2018/06/04	0	0.00	2	33.75	33.60	-2	1,007	-0.20%
2018/05/30	2	33.35	0	0.00	33.30	2	1,003	0.20%
2018/05/15	1	33.50	0	0.00	33.50	1	1,043	0.10%
2018/05/04	1	34.05	0	0.00	34.00	1	1,077	0.09%
2018/04/25	0	0.00	1	35.70	35.70	-1	1,029	-0.10%
2018/04/20	0	0.00	10	34.15	34.95	-10	1,016	-0.98%
2018/04/17	0	0.00	1	34.35	34.30	-1	1,019	-0.10%
2018/04/12	12	34.40	0	0.00	34.65	12	1,051	1.14%
2018/04/03	0	0.00	1	34.20	34.25	-1	1,131	-0.09%
2018/03/30	0	0.00	5	34.25	34.25	-5	1,194	-0.42%
2018/03/28	1	34.00	2	34.10	34.00	-1	1,234	-0.08%
2018/03/27	0	0.00	5	34.00	34.15	-5	1,248	-0.40%
2018/03/19	5	34.00	0	0.00	33.95	5	1,366	0.37%
2018/03/16	6	33.99	0	0.00	34.05	6	1,418	0.42%
2018/03/15	0	0.00	1	34.00	34.05	-1	1,458	-0.07%
2018/03/06	0	0.00	2	33.95	33.75	-2	2,107	-0.09%
2018/02/26	1	34.45	0	0.00	34.40	1	2,322	0.04%
2018/02/23	1	34.00	6	34.00	34.00	-5	2,326	-0.21%
2018/02/21	0	0.00	3	33.57	33.85	-3	2,412	-0.12%
2018/02/12	2	33.48	0	0.00	33.40	2	2,415	0.08%
2018/02/09	0	0.00	2	33.35	33.60	-2	2,420	-0.08%
2018/02/08	0	0.00	6	34.06	34.05	-6	2,408	-0.25%
2018/02/07	4	34.09	0	0.00	33.90	4	2,430	0.16%
2018/02/06	11	33.70	0	0.00	34.15	11	2,431	0.45%
2018/01/31	1	35.05	0	0.00	35.20	1	2,545	0.04%
2018/01/30	1	35.50	0	0.00	35.35	1	2,546	0.04%
2018/01/16	1	35.70	0	0.00	35.90	1	2,797	0.04%
2018/01/15	5	35.90	0	0.00	35.85	5	2,774	0.18%
2018/01/12	5	36.50	65	36.40	36.35	-60	2,730	-2.20%
2018/01/11	2	36.55	64	36.50	36.60	-62	2,720	-2.28%
2018/01/10	3	37.05	0	0.00	36.95	3	2,718	0.11%
2018/01/05	2	36.80	0	0.00	37.15	2	2,692	0.07%
2018/01/02	0	0.00	1	37.50	37.50	-1	2,657	-0.04%