漢翔 (2634)-元大-小港券商分點個股進出

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

漢翔

(2634)

可現股當沖

股價
44.75
漲跌
▲1.20
漲幅
+2.76%
成交量
8,968張
產業
上市航運類股
702人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

漢翔 (2634)籌碼相關－元大-小港券商分點個股進出

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-小港券商分點個股進出
元大-小港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	4	43.98	3	43.75	44.75	1	3,776	0.03%
2024/11/21	4	43.21	1	43.05	43.55	3	3,680	0.08%
2024/11/20	0	0.00	15	44.15	43.45	-15	3,611	-0.42%
2024/11/19	26	44.03	15	44.45	44.05	11	3,494	0.31%
2024/11/18	5	42.65	0	0.00	43.25	5	3,348	0.15%
2024/11/15	2	43.15	0	0.00	43.10	2	3,246	0.06%
2024/11/14	2.1	43.87	0	0.00	43.50	2.1	3,193	0.07%
2024/11/13	1	45.00	0	0.00	44.90	1	3,139	0.03%
2024/11/12	2	45.50	1	45.30	45.15	1	3,147	0.03%
2024/11/11	3	46.10	0	0.00	46.00	3	3,129	0.10%
2024/11/08	3	46.03	2	45.75	45.85	1	3,120	0.03%
2024/11/07	0	0.00	2	46.93	46.25	-2	3,113	-0.06%
2024/11/06	3	45.02	4	45.80	45.75	-1	3,015	-0.03%
2024/11/01	1	44.25	5	44.55	44.90	-4	3,303	-0.12%
2024/10/30	5	44.45	10	44.35	44.35	-5	3,357	-0.15%
2024/10/29	4	44.58	3	44.57	44.55	1	3,412	0.03%
2024/10/28	0	0.00	1	45.25	45.20	-1	3,403	-0.03%
2024/10/23	2	46.00	2	46.05	46.00	0	3,577	0.00%
2024/10/22	1	45.75	0	0.00	45.70	1	3,702	0.03%
2024/10/21	2	45.55	3	45.70	45.60	-1	3,733	-0.03%
2024/10/18	1	45.80	0	0.00	45.70	1	3,766	0.03%
2024/10/17	3	46.50	0	0.00	46.00	3	4,124	0.07%
2024/10/16	1	45.80	0	0.00	45.60	1	4,145	0.02%
2024/10/15	1	45.90	9	46.00	45.55	-8	4,153	-0.19%
2024/10/14	5	46.21	2	45.95	45.65	3	4,168	0.07%
2024/10/11	3	45.77	0	0.00	45.75	3	4,103	0.07%
2024/10/09	2	46.30	0	0.00	46.10	2	4,101	0.05%
2024/10/08	3	47.70	0	0.00	47.00	3	4,098	0.07%
2024/10/07	1	48.35	0	0.00	48.05	1	4,190	0.02%
2024/10/04	2	47.78	0	0.00	47.60	2	4,282	0.05%
2024/09/30	1	48.25	0	0.00	48.20	1	4,406	0.02%
2024/09/27	7	48.90	1	48.70	48.65	6	4,417	0.14%
2024/09/24	6.1	49.85	0	0.00	49.30	6.1	4,525	0.13%
2024/09/23	2	48.95	16	49.10	48.90	-14	4,484	-0.31%
2024/09/19	6	47.65	0	0.00	47.95	6	4,526	0.13%
2024/09/18	1	47.25	0	0.00	47.25	1	4,607	0.02%
2024/09/16	4	47.58	0	0.00	47.45	4	4,648	0.09%
2024/09/09	15	45.73	0	0.00	46.55	15	4,935	0.30%
2024/09/05	1	47.25	1	46.90	46.65	0	4,930	0.00%
2024/09/04	2	47.45	0	0.00	47.05	2	5,011	0.04%
2024/08/30	0	0.00	1	49.85	49.60	-1	5,217	-0.02%
2024/08/28	0	0.00	0.3	50.00	50.50	-0.3	5,318	-0.01%
2024/08/26	0.3	50.43	0	0.00	50.90	0.3	5,433	0.01%
2024/08/23	0	0.00	1	49.75	50.20	-1	5,568	-0.02%
2024/08/22	1	49.10	0	0.00	49.45	1	5,620	0.02%
2024/08/20	0	0.00	3	48.97	49.15	-3	5,881	-0.05%
2024/08/19	0	0.00	1	48.70	48.25	-1	6,559	-0.02%
2024/08/16	0	0.00	2	48.85	48.50	-2	6,838	-0.03%
2024/08/15	2	48.70	1	49.00	48.50	1	7,092	0.01%
2024/08/14	3	48.62	0	0.00	48.40	3	7,745	0.04%
2024/08/13	2	48.75	0	0.00	48.85	2	8,060	0.02%
2024/08/09	2.1	47.54	0	0.00	47.50	2.1	8,433	0.02%
2024/08/07	1	48.05	12	48.09	48.30	-11	8,860	-0.12%
2024/08/06	5	45.61	0.1	45.30	46.00	4.9	8,879	0.06%
2024/08/05	4	47.19	1	47.20	45.50	3	8,924	0.03%
2024/08/02	10	51.20	2	50.80	50.50	8	9,074	0.09%
2024/08/01	10	52.50	28	52.21	52.20	-18	9,131	-0.20%
2024/07/31	1	51.30	12	51.40	51.40	-11	9,252	-0.12%
2024/07/30	0	0.00	2.1	51.85	51.90	-2.1	9,377	-0.02%
2024/07/29	12	52.26	0	0.00	51.50	12	9,520	0.13%
2024/07/26	10	52.47	5	52.72	52.60	5	9,609	0.05%
2024/07/23	2	52.60	2	51.00	52.60	0	9,645	0.00%
2024/07/22	18	50.63	3.2	50.68	50.30	14.8	9,727	0.15%
2024/07/19	10	51.30	0	0.00	51.00	10	9,936	0.10%
2024/07/18	51	52.63	32	52.99	52.30	19	10,277	0.18%
2024/07/17	0	0.00	1	52.70	52.40	-1	10,185	-0.01%
2024/07/16	0	0.00	2	50.90	51.10	-2	10,579	-0.02%
2024/07/15	3.1	50.95	0	0.00	50.50	3.1	11,283	0.03%
2024/07/12	4	51.63	7	51.74	51.40	-3	11,939	-0.03%
2024/07/11	2	52.00	32	51.90	51.60	-30	12,153	-0.25%
2024/07/10	0	0.00	28	51.89	51.90	-28	12,949	-0.22%
2024/07/09	11	52.65	1	53.00	52.30	10	14,141	0.07%
2024/07/08	33	53.56	56	53.42	53.60	-23	14,343	-0.16%
2024/07/05	5	53.82	1	53.90	54.00	4	14,675	0.03%
2024/07/04	10	53.60	38	53.43	53.70	-28	15,635	-0.18%
2024/07/03	10	53.44	1	53.50	53.80	9	16,506	0.05%
2024/07/02	28	53.53	11	53.79	53.70	17	16,582	0.10%
2024/07/01	28.1	53.30	27.3	53.73	54.00	0.7	16,694	0.00%
2024/06/28	18	53.40	63	53.90	53.40	-45	16,832	-0.27%
2024/06/27	26.1	53.30	23	53.75	53.70	3.1	17,152	0.02%
2024/06/26	2	52.60	1	52.90	53.40	1	17,284	0.01%
2024/06/21	24	52.60	6	52.97	52.30	18	18,485	0.10%
2024/06/20	38.5	53.02	19	53.83	52.70	19.5	18,527	0.11%
2024/06/19	7.2	52.34	26	52.81	52.10	-18.8	18,615	-0.10%
2024/06/18	11	52.93	23	52.86	52.80	-12	18,575	-0.06%
2024/06/17	4	52.75	4	53.13	52.90	0	18,590	0.00%
2024/06/14	26	52.87	6	53.10	52.90	20	18,598	0.11%
2024/06/13	5.1	52.70	5	52.90	53.10	0.1	18,606	0.00%
2024/06/12	5	52.40	1	52.60	52.60	4	18,670	0.02%
2024/06/11	28	53.65	1	53.00	53.00	27	18,674	0.14%
2024/06/07	1.3	54.51	1	54.50	54.60	0.3	18,620	0.00%
2024/06/06	2	53.80	0	0.00	54.00	2	18,568	0.01%
2024/06/05	0	0.00	2	53.80	53.80	-2	18,528	-0.01%
2024/06/04	11.1	53.40	12	53.73	53.50	-1	18,607	-0.01%
2024/06/03	2	53.45	11	53.29	53.10	-9	18,623	-0.05%
2024/05/31	3	53.07	31	53.10	52.90	-28	18,623	-0.15%
2024/05/30	4	53.28	2	53.40	52.90	2	18,607	0.01%
2024/05/29	20	54.32	3	54.23	54.00	17	18,554	0.09%
2024/05/28	5	55.40	0.1	55.90	55.40	4.9	18,412	0.03%
2024/05/27	2.1	56.00	1	56.10	55.80	1	18,383	0.01%
2024/05/24	11	55.37	33	55.78	55.90	-22	18,324	-0.12%
2024/05/23	27.3	56.40	24.5	56.83	56.30	2.8	18,221	0.02%
2024/05/22	7.4	54.97	15.7	54.98	54.60	-8.3	17,613	-0.05%
2024/05/21	25	56.34	8	56.21	55.90	17	17,365	0.10%
2024/05/20	75	57.85	72	57.69	57.00	3	17,119	0.02%
2024/05/17	7	57.17	13	57.13	57.40	-6	16,493	-0.04%
2024/05/16	5	55.60	36	55.80	55.70	-31	16,178	-0.19%
2024/05/15	19.1	56.66	14.3	56.14	55.70	4.8	16,108	0.03%
2024/05/14	3	56.33	33	55.20	56.30	-30	15,840	-0.19%
2024/05/13	15	53.46	5	53.40	53.30	10	15,566	0.06%
2024/05/10	8	53.84	32	54.05	54.50	-24	15,519	-0.15%
2024/05/09	16	54.92	18	54.78	53.80	-2	15,501	-0.01%
2024/05/08	51.1	53.99	4	54.00	54.50	47.1	15,444	0.30%
2024/05/07	6.4	55.56	1	55.60	55.70	5.4	15,150	0.04%
2024/05/06	4.6	56.05	5.2	56.35	56.00	-0.6	15,052	0.00%
2024/05/03	3	57.10	2	56.90	56.80	1	14,897	0.01%
2024/05/02	6	57.72	23	57.84	57.90	-17	14,767	-0.12%
2024/04/30	12	57.27	4	57.60	57.20	8	14,617	0.05%
2024/04/29	26	58.15	4	57.98	57.80	22	14,483	0.15%
2024/04/26	21	57.36	16	57.69	57.70	5	14,327	0.03%
2024/04/25	3	58.30	18	57.62	57.30	-15	14,138	-0.11%
2024/04/24	13	57.75	18	57.39	57.10	-5	13,958	-0.04%
2024/04/23	2	57.35	2.3	57.85	57.80	-0.3	13,656	0.00%
2024/04/22	56	57.16	19	57.71	56.10	37	13,472	0.27%
2024/04/19	41	58.15	47	58.42	57.60	-6	13,470	-0.04%
2024/04/18	12	57.63	35.1	57.99	58.70	-23.1	12,973	-0.18%
2024/04/17	7.1	56.03	12	56.23	55.80	-4.9	12,495	-0.04%
2024/04/16	98.1	56.11	53	56.14	55.40	45.1	12,617	0.36%
2024/04/15	177	58.27	130	58.74	58.00	47	12,092	0.39%	大買/大賣/
2024/04/12	29.7	56.83	76	56.28	56.80	-46.3	11,131	-0.42%
2024/04/11	79	56.50	21.2	57.09	55.80	57.8	11,010	0.53%
2024/04/10	40.3	57.76	22.2	57.69	56.80	18.1	10,635	0.17%
2024/04/09	21	55.78	86.4	55.63	57.50	-65.4	9,678	-0.68%
2024/04/08	11	53.45	38	52.96	53.00	-27	8,809	-0.31%
2024/04/03	1	53.70	1	53.60	53.70	0	8,809	0.00%
2024/04/02	42.2	54.07	9	54.09	54.30	33.2	8,725	0.38%
2024/04/01	45.2	54.21	38	53.40	54.40	7.2	8,554	0.08%
2024/03/29	1	52.80	15	53.04	52.60	-14	8,247	-0.17%
2024/03/28	88.1	53.88	85	52.78	52.60	3.1	8,231	0.04%
2024/03/27	39	50.53	59.3	52.17	53.20	-20.3	7,646	-0.27%
2024/03/26	1	50.40	10.3	50.20	49.65	-9.3	7,194	-0.13%
2024/03/25	4	50.00	9.4	50.40	50.40	-5.4	7,200	-0.07%
2024/03/22	8	50.30	29	49.90	50.30	-21	7,172	-0.29%
2024/03/21	3	48.63	0	0.00	48.70	3	6,957	0.04%
2024/03/20	5.1	48.12	4	48.15	47.95	1.1	6,979	0.02%
2024/03/19	2	48.53	1.5	48.72	48.60	0.5	6,984	0.01%
2024/03/18	0	0.00	14	47.48	48.40	-14	7,276	-0.19%
2024/03/15	50	47.80	56	48.11	47.55	-6	7,377	-0.08%
2024/03/14	3.3	47.18	1.3	47.16	47.15	2	7,313	0.03%
2024/03/13	4.1	47.58	2	47.58	47.55	2.1	7,365	0.03%
2024/03/11	4	47.53	25	47.57	47.55	-21	7,409	-0.28%
2024/03/08	21.1	47.68	8	47.81	47.10	13.1	7,416	0.18%
2024/03/07	2.4	48.36	0	0.00	48.30	2.4	7,380	0.03%
2024/03/06	15	48.99	3	49.23	48.90	12	7,391	0.16%
2024/03/05	9	49.52	0	0.00	49.45	9	7,401	0.12%
2024/03/04	7	49.93	11	49.95	49.80	-4	7,410	-0.05%
2024/03/01	3	49.45	4	49.73	49.60	-1	7,433	-0.01%
2024/02/29	0	49.65	16	49.63	49.65	-16	7,682	-0.21%
2024/02/27	7.1	49.25	1	49.10	48.90	6.1	8,222	0.07%
2024/02/26	0	0.00	22	49.65	49.75	-22	8,200	-0.27%
2024/02/23	15.2	48.59	3	48.50	48.40	12.2	8,159	0.15%
2024/02/22	1.1	49.15	2	49.00	49.25	-0.9	8,163	-0.01%
2024/02/21	7.1	49.15	4.1	49.05	49.10	3	8,207	0.04%
2024/02/20	3.1	49.49	0	0.00	49.05	3.1	8,243	0.04%
2024/02/19	1.1	49.59	0	0.00	49.45	1.1	8,342	0.01%
2024/02/16	0.6	49.27	0	0.00	49.30	0.6	8,393	0.01%
2024/02/15	0	0.00	0.2	48.98	49.20	-0.2	8,522	0.00%
2024/02/05	1.2	48.13	0.4	48.05	48.10	0.9	8,533	0.01%
2024/02/02	4.2	48.38	1.1	48.13	48.25	3.1	8,539	0.04%
2024/02/01	0.1	49.35	11	48.96	48.85	-10.9	8,508	-0.13%
2024/01/31	1.1	49.49	6	48.95	49.20	-4.9	8,619	-0.06%
2024/01/30	3	50.15	0	0.00	49.80	3	8,825	0.03%
2024/01/29	27.3	50.09	35	50.14	50.20	-7.7	8,876	-0.09%
2024/01/26	3.1	49.99	3	49.90	49.90	0.1	9,023	0.00%
2024/01/25	0.1	50.60	2	50.10	50.10	-1.9	9,076	-0.02%
2024/01/24	30	50.70	30.2	50.50	50.50	-0.2	9,094	0.00%
2024/01/23	1	50.20	2	50.20	50.20	-1	9,120	-0.01%
2024/01/22	3.4	50.04	2	50.10	49.90	1.4	9,131	0.02%
2024/01/19	0	0.00	2	50.00	49.95	-2	9,129	-0.02%
2024/01/18	3	49.98	2	49.95	49.80	1	9,208	0.01%
2024/01/17	0	0.00	1	50.70	50.20	-1	9,224	-0.01%
2024/01/16	12	51.42	5	51.50	51.30	7	9,252	0.08%
2024/01/15	24.1	53.57	9	53.60	52.10	15.1	9,218	0.16%
2024/01/12	0	0.00	1.2	52.92	53.00	-1.2	8,866	-0.01%
2024/01/11	6.4	50.77	3	51.47	52.00	3.4	8,723	0.04%
2024/01/10	18	52.21	12	51.93	51.60	6	8,783	0.07%
2024/01/09	11.1	52.38	2	51.70	51.50	9.1	8,630	0.11%
2024/01/08	3.1	54.14	14.2	54.52	53.70	-11.2	8,428	-0.13%
2024/01/05	14	53.10	8.1	53.90	54.20	5.9	8,203	0.07%
2024/01/04	0	0.00	10	52.80	52.70	-10	8,070	-0.12%
2024/01/03	13	52.95	36	52.90	52.70	-23	8,366	-0.27%
2024/01/02	1	53.70	0	0.00	53.60	1	8,328	0.01%
2023/12/29	3	53.63	7	53.49	53.60	-4	8,357	-0.05%
2023/12/28	1	53.00	2	53.25	53.10	-1	8,331	-0.01%
2023/12/27	3.2	52.84	13	52.95	52.80	-9.8	8,352	-0.12%
2023/12/26	5	53.40	0	0.00	53.00	5	8,419	0.06%
2023/12/25	3	53.23	1	53.00	53.30	2	8,402	0.02%
2023/12/22	1	52.20	10	52.50	52.30	-9	8,360	-0.11%
2023/12/21	57	53.20	7	52.70	52.10	50	8,547	0.58%
2023/12/20	0	0.00	2	52.30	52.70	-2	8,441	-0.02%
2023/12/19	2	52.30	11	51.84	52.00	-9	8,505	-0.11%
2023/12/18	5	52.60	6	52.78	52.80	-1	8,579	-0.01%
2023/12/15	1	52.20	1	52.70	52.50	0	8,674	0.00%
2023/12/14	6	52.10	0	0.00	52.00	6	8,797	0.07%
2023/12/13	66.1	53.89	54	52.01	51.90	12.1	8,952	0.13%
2023/12/12	5.1	52.94	4	52.70	52.70	1.1	8,927	0.01%
2023/12/08	9	51.83	3	51.73	51.50	6	9,174	0.07%
2023/12/07	1	52.40	6	52.42	52.20	-5	9,367	-0.05%
2023/12/06	6	52.10	0	0.00	52.00	6	10,039	0.06%
2023/12/04	6	52.32	15	52.89	53.10	-9	10,439	-0.09%
2023/12/01	0	0.00	11	52.13	52.30	-11	10,463	-0.11%
2023/11/30	7	51.46	0	0.00	51.80	7	10,729	0.07%
2023/11/29	7	52.01	1	51.90	51.90	6	11,055	0.05%
2023/11/28	3	52.03	0	0.00	52.30	3	11,478	0.03%
2023/11/27	39	52.45	29.4	51.56	51.60	9.6	11,941	0.08%
2023/11/24	18.4	52.59	24.3	53.22	52.60	-6	11,969	-0.05%
2023/11/22	0	0.00	2.1	50.76	50.70	-2.1	13,177	-0.02%
2023/11/21	2	51.00	0	0.00	50.60	2	14,097	0.01%
2023/11/20	0	0.00	1	51.20	51.20	-1	15,292	-0.01%
2023/11/17	5	50.50	1	50.00	50.40	4	16,846	0.02%
2023/11/16	14	50.44	12	50.12	50.40	2	16,958	0.01%
2023/11/15	12	49.38	1.1	49.26	49.25	11	16,884	0.06%
2023/11/14	6.2	49.68	5	50.40	49.25	1.2	16,885	0.01%
2023/11/13	2	49.25	1	49.20	49.15	1	16,852	0.01%
2023/11/10	5	48.80	0	0.00	48.55	5	16,862	0.03%
2023/11/09	1	49.10	0	0.00	49.10	1	16,918	0.01%
2023/11/07	16	49.86	0	0.00	49.35	16	17,126	0.09%
2023/11/06	0	0.00	4	51.75	51.60	-4	17,057	-0.02%
2023/11/03	9	51.96	13	51.65	51.80	-4	17,234	-0.02%
2023/11/02	2	49.98	2	50.20	50.10	0	17,601	0.00%
2023/11/01	1	48.50	11	48.49	48.70	-10	17,693	-0.06%
2023/10/31	52.2	50.34	63	49.35	48.55	-10.8	17,832	-0.06%
2023/10/27	0	0.00	2	50.10	50.10	-2	18,128	-0.01%
2023/10/26	17	50.16	8	50.61	50.00	9	18,398	0.05%
2023/10/25	1	50.50	5	50.76	50.50	-4	18,384	-0.02%
2023/10/24	5	48.46	8	49.59	50.10	-3	18,391	-0.02%
2023/10/23	6	48.57	5	48.42	48.40	1	18,373	0.01%
2023/10/20	5.2	48.61	0	0.00	48.45	5.2	18,464	0.03%
2023/10/19	0.1	49.50	5	49.54	49.80	-5	18,502	-0.03%
2023/10/18	27.2	50.22	9	49.51	49.30	18.2	18,654	0.10%
2023/10/17	14.2	52.44	23	52.91	51.60	-8.9	18,695	-0.05%
2023/10/16	64	54.58	64	53.72	53.70	0	18,661	0.00%
2023/10/13	3	54.27	2	54.65	54.70	1	18,861	0.01%
2023/10/12	3	54.07	7.1	54.30	54.30	-4.1	19,063	-0.02%
2023/10/11	30.1	55.55	34	55.13	53.90	-4	19,196	-0.02%
2023/10/06	2	53.65	13	53.59	53.80	-11	19,075	-0.06%
2023/10/05	11.4	53.60	0	0.00	53.60	11.4	19,149	0.06%
2023/10/04	6	53.58	4	53.60	53.30	2	19,196	0.01%
2023/10/03	36.2	54.65	22	54.39	54.20	14.2	19,333	0.07%
2023/10/02	0	0.00	3	55.23	55.00	-3	19,460	-0.02%
2023/09/28	5.3	54.58	0	0.00	54.90	5.3	19,648	0.03%
2023/09/27	4	54.30	2	54.50	54.40	2	20,053	0.01%
2023/09/26	18.8	55.07	3	55.23	54.60	15.8	20,131	0.08%
2023/09/25	4.2	56.68	1.5	56.77	56.70	2.7	20,174	0.01%
2023/09/22	63.5	55.59	61	55.80	55.70	2.5	20,194	0.01%
2023/09/21	8	55.08	4	55.25	55.50	4	20,340	0.02%
2023/09/20	10	56.12	22.4	56.27	56.00	-12.4	20,661	-0.06%
2023/09/19	13.1	56.88	3	56.87	56.20	10.1	20,917	0.05%
2023/09/18	72	58.17	71	58.89	57.60	1	21,299	0.00%
2023/09/15	32.4	58.25	8	58.27	58.00	24.5	22,514	0.11%
2023/09/14	60	59.66	57	59.45	59.20	3	24,361	0.01%
2023/09/13	12.5	60.04	4	60.15	59.90	8.5	25,282	0.03%
2023/09/12	22	60.56	16	60.97	60.50	6	25,608	0.02%
2023/09/11	18.5	62.66	32.2	62.18	60.80	-13.7	25,750	-0.05%
2023/09/08	84	60.59	82	61.58	61.90	2	25,155	0.01%
2023/09/07	70	60.24	91	60.41	60.40	-21	24,936	-0.08%
2023/09/06	8	60.13	14	60.18	60.30	-6	25,092	-0.02%
2023/09/05	23.5	60.28	17	60.06	59.50	6.5	25,246	0.03%
2023/09/04	14	61.77	4	61.68	61.30	10	25,481	0.04%
2023/09/01	14	62.48	17	62.50	62.40	-3	25,566	-0.01%
2023/08/31	109	62.33	105.1	62.08	62.00	3.9	25,428	0.02%	大買/大賣/
2023/08/30	11	61.16	7	61.31	61.60	4	25,425	0.02%
2023/08/29	70	59.41	75.6	60.59	61.50	-5.6	25,440	-0.02%
2023/08/28	152.4	62.14	118.2	62.42	61.00	34.2	24,866	0.14%	大買/大賣/
2023/08/25	148.3	61.63	150	60.61	60.30	-1.7	23,852	-0.01%	大買/大賣/
2023/08/24	120.2	61.51	144.3	61.65	61.40	-24.1	23,172	-0.10%	大買/大賣/
2023/08/23	74.4	59.18	45.2	59.80	59.00	29.2	22,194	0.13%
2023/08/22	0.6	54.59	4	54.88	55.50	-3.5	20,868	-0.02%
2023/08/21	1.4	55.37	2	55.40	55.50	-0.6	20,986	0.00%
2023/08/18	2	54.40	4	55.33	54.70	-2	21,567	-0.01%
2023/08/17	3.1	55.09	2	55.30	55.10	1.1	22,073	0.00%
2023/08/16	2	53.45	1	53.50	53.80	1	22,699	0.00%
2023/08/15	4	54.20	5	53.94	53.90	-1	23,079	0.00%
2023/08/14	18	55.30	6	54.46	54.00	12	23,352	0.05%
2023/08/11	16.1	57.08	17	57.00	56.80	-0.9	23,780	0.00%
2023/08/10	24	58.44	11	58.07	58.00	13	23,730	0.05%
2023/08/09	11	57.82	9	58.18	58.30	2	23,730	0.01%
2023/08/08	15	58.29	26.1	57.89	57.80	-11.1	23,855	-0.05%
2023/08/07	1	55.50	2	56.25	57.20	-1	23,996	0.00%
2023/08/04	6	55.87	6	56.07	56.10	0	24,323	0.00%
2023/08/02	15	55.24	42	55.38	55.20	-27	24,828	-0.11%
2023/08/01	9	55.40	4.2	55.75	54.80	4.8	25,063	0.02%
2023/07/31	4.1	55.70	11.1	55.65	55.50	-7	25,683	-0.03%
2023/07/28	11	53.71	2	54.00	53.80	9	26,100	0.03%
2023/07/27	1	54.50	6	54.35	54.50	-5	27,285	-0.02%
2023/07/26	33.1	53.60	27	53.80	53.40	6.1	28,078	0.02%
2023/07/25	5.1	53.60	5	53.50	54.00	0.1	29,699	0.00%
2023/07/24	14	53.35	3	53.50	53.50	11	31,348	0.04%
2023/07/21	25	55.36	23	54.86	54.40	2	32,211	0.01%
2023/07/20	7.1	55.90	16.2	55.54	55.70	-9.1	34,259	-0.03%
2023/07/19	10.1	53.98	8	54.59	53.70	2.1	35,118	0.01%
2023/07/18	20.2	53.94	13	53.82	53.50	7.2	35,969	0.02%
2023/07/17	20	54.61	2	54.65	54.80	18	36,519	0.05%
2023/07/14	3	56.10	0	0.00	55.70	3	37,088	0.01%
2023/07/13	7	56.53	9	56.64	56.10	-2	38,925	-0.01%
2023/07/12	5	57.52	25	57.69	57.20	-20	41,165	-0.05%
2023/07/11	4.9	57.95	5	57.94	57.70	-0.2	43,826	0.00%
2023/07/10	12.1	59.07	10	58.61	58.30	2.1	45,283	0.00%
2023/07/07	6.2	59.54	8	58.94	59.40	-1.8	46,632	0.00%
2023/07/06	12.1	60.80	14	60.54	60.20	-1.9	47,102	0.00%
2023/07/05	11	62.80	9	62.78	61.90	2	47,378	0.00%
2023/07/04	29	61.53	13	61.32	61.30	16	47,089	0.03%
2023/07/03	24	59.84	14	60.76	61.40	10	47,026	0.02%
2023/06/30	20	60.07	21	60.20	60.00	-1	46,820	0.00%
2023/06/29	23	61.23	11	60.76	60.50	12	46,813	0.03%
2023/06/28	15	61.05	9.1	61.00	60.70	5.9	46,669	0.01%
2023/06/27	49.2	60.10	55	60.02	59.30	-5.8	46,754	-0.01%
2023/06/26	41.6	60.95	47	61.80	60.70	-5.4	47,177	-0.01%
2023/06/21	77.1	65.32	77.2	64.99	63.40	-0.1	46,949	0.00%
2023/06/20	170	64.79	168.7	64.61	65.00	1.3	45,875	0.00%	大買/大賣/
2023/06/19	20.2	62.08	75.4	63.12	63.90	-55.2	43,882	-0.13%
2023/06/16	27.6	57.85	53.4	58.03	58.10	-25.8	42,910	-0.06%
2023/06/15	14.5	56.24	40	56.96	57.30	-25.5	42,614	-0.06%
2023/06/14	14.8	56.49	4	56.30	56.00	10.8	42,368	0.03%
2023/06/13	7.4	56.85	36	56.72	56.60	-28.6	42,460	-0.07%
2023/06/12	28.2	56.89	13	56.80	56.50	15.2	42,670	0.04%
2023/06/09	6.2	57.82	3	57.90	57.50	3.2	42,840	0.01%
2023/06/08	38.1	57.97	29.8	57.70	57.70	8.2	43,055	0.02%
2023/06/07	6	57.17	8.3	57.55	57.50	-2.3	42,805	-0.01%
2023/06/06	6.2	56.49	5	56.50	56.40	1.2	43,073	0.00%
2023/06/05	17	57.45	9.1	57.41	57.30	7.9	43,876	0.02%
2023/06/02	12	56.18	13	56.14	56.30	-1	43,546	0.00%
2023/06/01	6.1	55.17	2	55.50	55.30	4.1	43,401	0.01%
2023/05/31	2	55.00	21	55.21	55.40	-19	43,443	-0.04%
2023/05/30	31	54.90	47	55.97	54.80	-16	43,459	-0.04%
2023/05/29	58	56.17	69.3	56.12	55.80	-11.3	43,343	-0.03%
2023/05/26	23.3	54.63	24.2	55.16	54.80	-0.9	43,222	0.00%
2023/05/25	39	56.03	45	56.45	56.00	-6	43,100	-0.01%
2023/05/24	180.5	57.19	134	56.96	56.70	46.5	43,064	0.11%	大買/大賣/
2023/05/23	99	56.79	63.1	56.94	56.70	35.9	42,899	0.08%
2023/05/22	10	56.23	47	56.59	56.90	-37	42,593	-0.09%
2023/05/19	18	54.71	20	54.92	54.20	-2	42,282	0.00%
2023/05/18	60.2	54.96	30.4	54.73	54.50	29.8	42,021	0.07%
2023/05/17	31	55.51	21.1	55.74	55.00	9.9	41,789	0.02%
2023/05/16	5.2	53.87	0.1	53.60	53.70	5.1	41,378	0.01%
2023/05/15	19.2	53.66	7	53.64	53.70	12.2	41,725	0.03%
2023/05/12	18	53.78	20	53.50	54.40	-2	43,241	0.00%
2023/05/11	12.4	54.60	10	54.11	54.00	2.4	43,592	0.01%
2023/05/10	22.5	55.70	22	55.51	55.30	0.5	43,073	0.00%
2023/05/09	23.9	55.24	19	54.75	54.50	4.9	42,634	0.01%
2023/05/08	14	56.96	12	56.83	56.60	2	42,096	0.00%
2023/05/05	71.3	56.17	61.2	56.37	56.40	10.1	41,801	0.02%
2023/05/04	19.3	58.13	33	57.95	57.60	-13.7	41,148	-0.03%
2023/05/03	160.1	58.92	181.2	58.23	58.70	-21.1	40,545	-0.05%	大買/大賣/
2023/05/02	67.1	58.06	89	58.60	57.40	-21.9	39,311	-0.06%
2023/04/28	365	58.22	349	58.23	58.00	16	38,504	0.04%	大買/大賣/
2023/04/27	92	57.40	111.1	57.53	57.50	-19.1	36,822	-0.05%	大賣/
2023/04/26	66.2	56.09	68.8	55.65	55.90	-2.6	35,055	-0.01%
2023/04/25	197.2	57.21	123	57.05	56.40	74.2	34,075	0.22%	大買/大賣/
2023/04/24	40.1	55.78	43.3	56.42	57.50	-3.2	31,803	-0.01%
2023/04/21	173.6	54.23	172.1	54.49	54.70	1.5	30,689	0.00%	大買/大賣/
2023/04/20	29.8	54.74	20	54.69	54.40	9.8	29,705	0.03%
2023/04/19	57	56.51	37	56.37	56.60	20	28,932	0.07%
2023/04/18	143	56.40	75.1	56.69	55.90	67.9	28,155	0.24%	大買/
2023/04/17	139.6	55.87	120.2	56.26	58.00	19.4	26,225	0.07%	大買/大賣/
2023/04/14	449.3	54.37	384.1	53.75	54.20	65.2	23,870	0.27%	大買/大賣/
2023/04/13	79.5	51.12	78.4	52.29	52.90	1.2	21,249	0.01%
2023/04/12	36.1	46.88	82.7	47.70	48.15	-46.7	20,124	-0.23%
2023/04/11	19	44.60	26	44.27	43.80	-7	18,629	-0.04%
2023/04/10	24	43.70	14.1	43.81	44.30	9.9	18,055	0.05%
2023/04/07	1	42.00	0	0.00	42.40	1	17,575	0.01%
2023/04/06	9.2	42.12	3	42.03	42.00	6.2	17,668	0.04%
2023/03/31	2	41.80	0	0.00	41.65	2	17,716	0.01%
2023/03/30	1.3	41.79	2	41.90	41.85	-0.8	17,689	0.00%
2023/03/29	0	0.00	7	41.63	41.55	-7	17,597	-0.04%
2023/03/28	38.2	41.50	37	41.63	41.20	1.2	17,588	0.01%
2023/03/27	39	44.12	34.3	43.71	43.20	4.7	17,093	0.03%
2023/03/24	18	42.03	17.2	42.11	42.45	0.8	16,439	0.00%
2023/03/23	5	41.85	10.5	41.75	41.75	-5.5	16,380	-0.03%
2023/03/22	6.2	41.15	5	40.80	40.85	1.2	16,148	0.01%
2023/03/21	8.3	41.10	10.3	41.11	41.00	-2	16,101	-0.01%
2023/03/20	3	40.67	5.3	40.92	41.00	-2.3	16,040	-0.01%
2023/03/17	3.2	40.46	28	40.75	40.25	-24.9	16,072	-0.15%
2023/03/16	27.3	40.08	36	40.01	40.20	-8.7	16,215	-0.05%
2023/03/15	8	40.89	6.5	40.88	41.00	1.5	16,594	0.01%
2023/03/14	46.1	39.85	23.1	39.87	39.85	23	16,663	0.14%
2023/03/13	57.4	39.09	53.1	38.97	38.95	4.3	17,010	0.03%
2023/03/10	35.2	41.19	23	41.37	40.90	12.2	17,105	0.07%
2023/03/09	45	41.33	71	42.12	42.05	-26	17,023	-0.15%
2023/03/08	383	41.03	365.5	40.79	41.00	17.5	16,777	0.10%	大買/大賣/
2023/03/07	7	38.89	2	39.40	39.40	5	16,726	0.03%
2023/03/06	10	38.94	4	38.73	38.65	6	16,633	0.04%
2023/03/03	1	38.00	2	38.40	38.40	-1	16,513	-0.01%
2023/03/02	3	37.60	0	0.00	37.85	3	16,435	0.02%
2023/03/01	3	37.97	2	38.00	38.00	1	16,423	0.01%
2023/02/24	9	38.58	6	38.58	38.50	3	16,568	0.02%
2023/02/23	4	39.04	7	39.02	39.20	-3	16,400	-0.02%
2023/02/22	22	38.88	16	38.96	39.20	6	16,303	0.04%
2023/02/21	29	39.42	17	39.10	38.80	12	16,229	0.07%
2023/02/20	16	38.85	15	38.94	38.80	1	15,930	0.01%
2023/02/17	208.1	38.51	202	38.53	38.50	6.1	15,735	0.04%	大買/大賣/
2023/02/16	1	37.85	10	37.96	38.00	-9	15,357	-0.06%
2023/02/15	1	37.50	2	37.48	37.30	-1	15,226	-0.01%
2023/02/14	3	37.22	2	37.20	37.60	1	15,097	0.01%
2023/02/13	38.1	37.65	15.2	37.24	37.65	22.9	15,039	0.15%
2023/02/10	312.2	38.08	310	38.78	37.95	2.2	14,717	0.02%	大買/大賣/
2023/02/09	13	37.32	102.1	37.23	37.35	-89.1	13,007	-0.68%	大賣/
2023/02/08	6	35.88	7	35.91	35.90	-1	12,322	-0.01%
2023/02/07	4	35.40	12	35.39	35.45	-8	12,217	-0.07%
2023/02/06	4	35.50	0	35.20	35.50	4	12,254	0.03%
2023/02/03	12	34.90	2	34.95	34.95	10	12,155	0.08%
2023/02/02	3	34.70	2	34.45	34.45	1	12,027	0.01%
2023/02/01	4	34.70	5	34.94	34.55	-1	11,897	-0.01%
2023/01/31	0	0.00	1	34.50	34.60	-1	11,785	-0.01%
2023/01/30	0	0.00	17	34.28	34.10	-17	11,767	-0.14%
2023/01/09	7	35.06	2	35.00	34.95	5	11,937	0.04%
2023/01/06	5	35.30	5	35.35	35.25	0	11,951	0.00%
2023/01/05	14	35.66	9	35.36	35.25	5	12,024	0.04%
2023/01/04	5	35.20	6	35.41	35.45	-1	11,953	-0.01%
2023/01/03	12	35.25	1	35.20	35.40	11	11,892	0.09%
2022/12/30	9	35.82	34	35.97	35.75	-25	11,774	-0.21%
2022/12/29	5	35.10	3	35.02	35.10	2	11,294	0.02%
2022/12/28	11	35.46	6	35.35	35.10	5	11,223	0.04%
2022/12/27	10	35.32	19	35.46	35.00	-9	11,126	-0.08%
2022/12/26	1	35.50	0.1	34.95	35.25	1	11,028	0.01%
2022/12/23	11.1	34.46	9	34.66	34.55	2.1	10,789	0.02%
2022/12/22	2	33.65	2	33.45	33.50	0	10,626	0.00%
2022/12/21	1	33.25	10	33.34	33.25	-9	10,653	-0.08%
2022/12/20	13	34.40	12	33.72	33.30	1	10,740	0.01%
2022/12/19	1	34.40	0	0.00	34.40	1	10,836	0.01%
2022/12/16	10	35.12	15	34.95	34.95	-5	10,808	-0.05%
2022/12/15	23	35.62	6	35.55	35.95	17	10,663	0.16%
2022/12/14	24	34.99	23	34.42	35.00	1	10,373	0.01%
2022/12/13	5	34.60	30	34.95	34.35	-25	10,265	-0.24%
2022/12/12	10	34.85	10	34.65	34.85	0	10,170	0.00%
2022/12/09	9	35.64	8	34.80	34.85	1	10,069	0.01%
2022/12/08	18	35.69	14	35.51	35.20	4	9,939	0.04%
2022/12/07	56	35.68	70	35.57	35.85	-14	9,652	-0.15%
2022/12/06	8	35.76	5	35.75	35.60	3	9,049	0.03%
2022/12/05	81	35.92	48	36.60	36.25	33	8,693	0.38%
2022/12/02	10	34.51	22.5	34.80	34.80	-12.5	7,945	-0.16%
2022/12/01	12	33.21	9	33.21	33.10	3	7,385	0.04%
2022/11/30	7	33.39	1.1	33.13	33.40	5.9	7,203	0.08%
2022/11/29	74.1	34.02	203	33.72	33.90	-128.9	6,738	-1.91%	大賣/鉅額交易
2022/11/28	62	31.56	14	31.85	31.90	48	5,674	0.85%
2022/11/25	1	31.60	5	31.55	31.40	-4	5,575	-0.07%
2022/11/24	0	0.00	6	31.29	31.40	-6	5,571	-0.11%
2022/11/23	76	31.62	13	31.65	31.55	63	5,518	1.14%
2022/11/22	35	31.72	47	31.90	31.55	-12	5,426	-0.22%
2022/11/21	10	30.98	8	30.98	30.90	2	5,128	0.04%
2022/11/18	5	31.09	13	31.12	31.05	-8	5,115	-0.16%
2022/11/17	16	30.64	0	0.00	30.60	16	5,066	0.32%
2022/11/16	26.5	31.48	2	31.33	31.05	24.5	4,972	0.49%
2022/11/15	15	31.08	0	0.00	30.95	15	4,857	0.31%
2022/11/14	0	0.00	2	31.08	31.15	-2	4,831	-0.04%
2022/11/11	1	31.05	0	0.00	30.90	1	4,846	0.02%
2022/11/10	2	31.03	0	0.00	31.10	2	4,916	0.04%
2022/11/09	3	31.57	0	0.00	31.05	3	5,034	0.06%
2022/11/08	11	31.84	0	0.00	31.60	11	4,958	0.22%
2022/11/04	0	0.00	1	33.25	32.65	-1	4,807	-0.02%
2022/11/02	1	32.75	0	0.00	32.45	1	4,956	0.02%
2022/11/01	0	0.00	2	31.75	31.80	-2	5,247	-0.04%
2022/10/31	2	31.30	2	31.35	31.35	0	5,441	0.00%
2022/10/26	0	0.00	2	31.05	31.05	-2	7,147	-0.03%
2022/10/25	1	31.50	0	0.00	31.35	1	7,599	0.01%
2022/10/24	7	32.06	7	32.21	32.30	0	7,643	0.00%
2022/10/21	0	0.00	3	31.10	31.60	-3	7,662	-0.04%
2022/10/20	3	30.50	3	30.30	30.25	0	7,750	0.00%
2022/10/19	2	31.35	11	31.09	31.15	-9	7,706	-0.12%
2022/10/18	15	31.41	0	0.00	31.30	15	7,721	0.19%
2022/10/14	6	31.20	0	0.00	31.45	6	8,017	0.07%
2022/10/13	0	0.00	3	31.50	31.15	-3	8,057	-0.04%
2022/10/12	5	33.01	0	0.00	32.90	5	8,015	0.06%
2022/10/11	1	33.65	1	33.90	33.55	0	8,125	0.00%
2022/10/07	5	33.62	0	0.00	33.45	5	8,286	0.06%
2022/09/30	6	33.25	1	33.45	33.80	5	9,935	0.05%
2022/09/29	2	33.98	1	34.55	34.00	1	10,071	0.01%
2022/09/28	2	34.10	8	34.29	33.70	-6	10,280	-0.06%
2022/09/27	28	34.42	36	34.32	34.15	-8	10,620	-0.08%
2022/09/26	11	36.28	17	36.28	35.55	-6	10,875	-0.06%
2022/09/22	0	0.00	0.1	35.75	35.95	-0.1	11,423	0.00%
2022/09/19	7	35.64	1	36.05	35.60	6	11,793	0.05%
2022/09/16	4	36.10	4	35.90	36.05	0	11,941	0.00%
2022/09/15	17	37.14	4	36.70	36.55	13	12,241	0.11%
2022/09/14	8	36.67	0	0.00	36.85	8	12,686	0.06%
2022/09/12	0	0.00	11	36.70	36.80	-11	15,449	-0.07%
2022/09/08	8.2	35.87	5	36.05	36.00	3.2	16,498	0.02%
2022/09/07	1	35.90	0	0.00	35.75	1	17,074	0.01%
2022/09/02	0	0.00	2	35.40	35.20	-2	17,101	-0.01%
2022/08/30	10	35.05	0	0.00	35.15	10	17,109	0.06%
2022/08/29	0	0.00	6	35.46	35.00	-6	17,110	-0.04%
2022/08/25	2	36.05	0	0.00	35.75	2	17,140	0.01%
2022/08/24	8	35.69	0	0.00	35.75	8	17,235	0.05%
2022/08/23	0	0.00	6	35.90	35.90	-6	17,266	-0.03%
2022/08/22	1	35.35	0	0.00	35.20	1	17,223	0.01%
2022/08/18	6	34.95	1	35.30	35.40	5	17,291	0.03%
2022/08/16	3	36.07	1	36.65	35.60	2	17,431	0.01%
2022/08/11	0	0.00	7	36.95	36.80	-7	17,572	-0.04%
2022/08/10	1	37.00	2	36.93	36.75	-1	17,554	-0.01%
2022/08/09	42	37.10	42	37.18	37.15	0	17,517	0.00%
2022/08/08	4	37.21	4.1	37.31	37.00	-0.1	17,402	0.00%
2022/08/05	1.1	36.00	2	36.00	35.95	-1	17,068	-0.01%
2022/08/04	10	35.93	3	35.95	36.00	7	16,971	0.04%
2022/08/03	84	37.24	82	37.68	37.10	2	16,796	0.01%
2022/08/02	309	38.10	314	38.00	38.20	-5	16,240	-0.03%	大買/大賣/
2022/08/01	0	0.00	8	36.92	37.35	-8	15,602	-0.05%
2022/07/29	0	0.00	3	35.77	35.90	-3	15,172	-0.02%
2022/07/27	0	0.00	1	35.60	35.90	-1	15,046	-0.01%
2022/07/26	3	35.15	9	34.96	35.20	-6	14,971	-0.04%
2022/07/25	5	35.35	7	35.11	34.95	-2	14,971	-0.01%
2022/07/21	21	34.68	20	34.63	34.70	1	14,968	0.01%
2022/07/20	4	35.50	23	35.48	35.35	-19	15,124	-0.13%
2022/07/19	6	35.08	56	35.14	35.00	-50	15,270	-0.33%
2022/07/18	12	35.05	14	34.85	35.00	-2	15,522	-0.01%
2022/07/15	6	34.61	0	0.00	35.10	6	15,567	0.04%
2022/07/14	5	36.00	4	35.63	35.85	1	15,585	0.01%
2022/07/13	26	35.31	33	35.94	36.05	-7	15,513	-0.05%
2022/07/12	13	34.26	20	34.30	34.25	-7	15,255	-0.05%
2022/07/11	13	34.28	12	34.29	34.35	1	15,535	0.01%
2022/07/08	4	33.70	5	33.57	32.75	-1	15,691	-0.01%
2022/07/07	2	33.45	7	33.50	33.40	-5	15,583	-0.03%
2022/07/06	6	33.95	10	34.40	33.85	-4	15,517	-0.03%
2022/07/05	1	33.95	41	34.32	34.70	-40	15,350	-0.26%
2022/07/04	10	33.20	10	32.35	33.10	0	14,928	0.00%
2022/07/01	33	33.55	93	33.06	32.55	-60	14,518	-0.41%
2022/06/30	3	32.37	0	0.00	32.35	3	13,940	0.02%
2022/06/29	60	32.33	1	32.90	32.20	59	13,691	0.43%
2022/06/28	0	0.00	4	32.26	32.15	-4	13,485	-0.03%
2022/06/27	1	32.15	11	31.98	31.85	-10	13,380	-0.07%
2022/06/24	12	31.24	0	0.00	31.75	12	13,262	0.09%
2022/06/23	51	31.42	56	31.89	31.15	-5	13,081	-0.04%
2022/06/22	19	32.12	0	0.00	31.35	19	12,740	0.15%
2022/06/21	38	34.25	24.2	34.19	34.40	13.8	12,182	0.11%
2022/06/20	113.2	37.68	69.6	36.55	34.40	43.6	11,440	0.38%	大買/
2022/06/17	20.6	36.36	41	36.29	38.20	-20.4	9,329	-0.22%
2022/06/16	37	34.96	38	35.25	34.75	-1	8,190	-0.01%
2022/06/15	1	33.65	0	0.00	34.00	1	7,566	0.01%
2022/06/14	0	0.00	9	33.24	33.45	-9	7,473	-0.12%
2022/06/13	1	33.25	0	0.00	33.45	1	7,447	0.01%
2022/06/09	5	34.40	4	33.90	33.95	1	7,389	0.01%
2022/06/07	4	33.40	0	0.00	33.60	4	7,289	0.05%
2022/06/06	10	33.00	2.5	33.17	32.95	7.5	7,260	0.10%
2022/06/02	0	0.00	5	33.57	33.40	-5	7,273	-0.07%
2022/06/01	4	34.40	0	0.00	33.90	4	7,222	0.06%
2022/05/31	1	34.30	6	34.25	34.10	-5	7,105	-0.07%
2022/05/30	0	0.00	1	34.15	34.20	-1	7,023	-0.01%
2022/05/27	1	33.50	1	34.15	33.50	0	6,976	0.00%
2022/05/26	7	33.91	16	34.15	33.95	-9	6,926	-0.13%
2022/05/25	6	34.65	6	34.65	33.85	0	6,836	0.00%
2022/05/24	12	34.13	17	34.15	34.00	-5	6,625	-0.08%
2022/05/23	0	0.00	3	34.12	33.75	-3	6,483	-0.05%
2022/05/20	12	33.32	12	33.15	33.30	0	6,281	0.00%
2022/05/18	5	32.49	3	32.85	32.80	2	6,131	0.03%
2022/05/17	0	0.00	1	32.35	32.50	-1	6,135	-0.02%
2022/05/16	1	31.85	11	32.08	31.95	-10	6,090	-0.16%
2022/05/13	4	31.73	2	31.80	31.55	2	6,042	0.03%
2022/05/12	3	32.17	2	31.80	31.15	1	5,992	0.02%
2022/05/11	3	33.75	1	33.45	32.90	2	5,844	0.03%
2022/05/10	2	32.90	1	33.35	33.60	1	5,743	0.02%
2022/05/09	5	32.86	6	32.85	32.55	-1	5,606	-0.02%
2022/05/06	0	0.00	1	32.70	32.50	-1	5,441	-0.02%
2022/05/05	11	32.73	3	32.50	32.50	8	5,378	0.15%
2022/05/04	0	0.00	7	32.69	32.25	-7	5,328	-0.13%
2022/05/03	5	33.85	2	33.25	32.85	3	5,266	0.06%
2022/04/29	12	33.23	6.9	33.14	33.20	5.1	5,153	0.10%
2022/04/27	0	0.00	82	32.92	33.25	-82	4,986	-1.64%
2022/04/26	2	34.95	12	34.28	34.20	-10	4,794	-0.21%
2022/04/25	27	34.32	33	34.37	34.20	-6	4,451	-0.14%
2022/04/22	12.5	34.06	35	33.90	34.70	-22.5	4,162	-0.54%
2022/04/21	10	33.57	29	33.09	32.80	-19	3,836	-0.50%
2022/04/20	46	33.93	9	33.97	33.80	37	3,651	1.01%
2022/04/19	28	33.93	31	33.31	34.00	-3	3,416	-0.09%
2022/04/18	26	33.27	35	33.50	33.50	-9	3,197	-0.28%
2022/04/15	26.2	32.85	22	33.68	33.75	4.2	2,960	0.14%
2022/04/14	37	32.12	49.4	32.17	32.30	-12.4	2,484	-0.50%
2022/04/13	8	30.99	5	31.00	30.85	3	2,029	0.15%
2022/04/12	3.4	30.38	1.5	30.40	30.70	1.9	1,866	0.10%
2022/04/11	59	30.01	10	29.95	29.80	49	1,758	2.79%
2022/04/01	0	0.00	0.1	29.60	29.35	-0.1	1,719	-0.01%
2022/03/30	0	0.00	4	29.40	29.35	-4	1,749	-0.23%
2022/03/29	0	0.00	4	29.50	29.30	-4	1,756	-0.23%
2022/03/28	1	29.40	0	0.00	29.50	1	1,756	0.06%
2022/03/25	0	0.00	8	29.70	29.60	-8	1,759	-0.45%
2022/03/21	2	29.60	0	0.00	29.60	2	1,754	0.11%
2022/03/11	0	29.70	0	0.00	29.40	0	1,804	0.00%
2022/03/07	0	0.00	2	29.70	29.55	-2	1,761	-0.11%
2022/03/04	2	29.95	1	29.95	29.90	1	1,748	0.06%
2022/03/01	3	30.40	6	30.45	30.05	-3	1,838	-0.16%
2022/02/24	0	0.00	1	29.45	29.45	-1	1,850	-0.05%
2022/02/23	0	0.00	1	29.95	29.90	-1	1,868	-0.05%
2022/02/18	0	0.00	1	30.20	30.15	-1	2,008	-0.05%
2022/02/17	1	30.00	0	0.00	29.95	1	2,144	0.05%
2022/01/26	0	0.00	2	29.15	29.10	-2	2,237	-0.09%
2022/01/24	0	0.00	2	29.00	29.35	-2	2,248	-0.09%
2022/01/21	0	0.00	2	29.55	29.45	-2	2,236	-0.09%
2022/01/20	1	29.70	0	0.00	29.80	1	2,224	0.04%
2022/01/13	0	0.00	1	30.10	30.15	-1	2,254	-0.04%
2022/01/12	0	0.00	8	29.85	29.70	-8	2,230	-0.36%
2022/01/10	9	30.60	1	30.45	30.40	8	2,201	0.36%
2022/01/07	4.4	30.11	1	30.00	29.95	3.4	2,108	0.16%
2022/01/05	0.6	29.55	1	29.55	29.55	-0.4	1,997	-0.02%
2022/01/04	0	0.00	1	29.50	29.50	-1	1,995	-0.05%
2021/12/29	0	0.00	1	29.45	29.60	-1	1,970	-0.05%
2021/12/23	1	29.40	1	29.35	29.35	0	1,926	0.00%
2021/12/21	1	28.95	0	0.00	29.10	1	1,921	0.05%
2021/12/17	1	29.05	0	0.00	29.10	1	1,928	0.05%
2021/12/13	0	0.00	21	29.50	29.45	-21	1,975	-1.06%
2021/12/09	0	0.00	3	29.57	29.55	-3	2,023	-0.15%
2021/12/07	0	0.00	1	30.20	29.95	-1	2,038	-0.05%
2021/12/03	2	29.38	0	0.00	29.35	2	2,068	0.10%
2021/11/29	0	0.00	10	28.90	29.20	-10	2,151	-0.46%
2021/11/26	1	29.90	0	0.00	29.80	1	2,116	0.05%
2021/11/24	0	0.00	12	30.53	30.55	-12	2,070	-0.58%
2021/11/23	0	0.00	0	30.10	30.20	0	2,019	0.00%
2021/11/22	1	30.10	5	30.30	30.40	-4	1,998	-0.20%
2021/11/18	0	0.00	2	30.23	30.35	-2	1,928	-0.10%
2021/11/17	32	30.03	6	29.96	30.00	26	1,854	1.40%
2021/11/16	1	30.35	6	30.13	29.80	-5	1,794	-0.28%
2021/11/12	2	29.10	2	29.15	29.25	0	1,622	0.00%
2021/11/10	0	0.00	10.1	29.05	28.95	-10.1	1,709	-0.59%
2021/11/09	0	29.20	0.1	29.20	29.35	-0.1	1,728	-0.01%
2021/11/08	0.1	29.08	1	29.30	29.15	-1	1,715	-0.06%
2021/11/04	1	28.95	2	28.78	28.80	-1	1,755	-0.06%
2021/11/02	1	28.70	0	0.00	28.75	1	1,772	0.06%
2021/11/01	2	28.35	0	0.00	28.35	2	1,768	0.11%
2021/10/27	1	28.25	0	0.00	28.25	1	2,126	0.05%
2021/10/26	1	28.10	2	28.15	28.10	-1	2,138	-0.05%
2021/10/22	0	28.00	0	0.00	27.95	0	2,200	0.00%
2021/10/12	0	0.00	20	27.95	28.00	-20	2,482	-0.81%
2021/10/01	0	0.00	1	28.25	28.15	-1	2,552	-0.04%
2021/09/30	0	0.00	2	28.25	28.60	-2	2,560	-0.08%
2021/09/29	1	27.85	1	27.90	28.10	0	2,558	0.00%
2021/09/24	0	0.00	1	28.50	28.20	-1	2,599	-0.04%
2021/09/22	1	27.95	7	28.00	28.25	-6	2,650	-0.23%
2021/09/17	1	28.35	1	28.35	28.35	0	2,882	0.00%
2021/09/16	1	28.15	0	0.00	28.25	1	2,897	0.03%
2021/09/15	2	28.15	0	0.00	28.10	2	2,938	0.07%
2021/09/14	17	27.73	0	0.00	27.95	17	3,017	0.56%
2021/09/13	2	27.45	0	0.00	27.35	2	3,292	0.06%
2021/09/10	6	27.55	0	0.00	27.55	6	3,380	0.18%
2021/09/09	1	27.30	0	0.00	27.30	1	3,434	0.03%
2021/09/08	0	0.00	0.1	28.00	27.40	-0.1	3,401	0.00%
2021/09/07	5	27.95	1	27.90	27.90	4	3,370	0.12%
2021/09/06	0	0.00	20	28.10	28.10	-20	3,378	-0.59%
2021/09/03	20	28.68	0	0.00	28.65	20	3,337	0.60%
2021/08/31	10	29.10	0	0.00	29.15	10	3,352	0.30%
2021/08/27	1	29.10	0	0.00	29.10	1	3,501	0.03%
2021/08/26	10	29.10	0	0.00	29.10	10	3,738	0.27%
2021/08/24	0	0.00	2	29.05	29.30	-2	3,733	-0.05%
2021/08/18	1	29.30	0	0.00	29.45	1	3,722	0.03%
2021/08/16	1	30.25	5	30.22	29.45	-4	3,687	-0.11%
2021/08/13	1	30.35	7	30.36	30.20	-6	3,583	-0.17%
2021/08/11	0	0.00	5	30.18	29.95	-5	3,535	-0.14%
2021/08/10	0	0.00	1	30.10	30.20	-1	3,511	-0.03%
2021/08/09	2	29.90	2	30.00	30.00	0	3,526	0.00%
2021/08/06	0	0.00	2	29.68	29.80	-2	3,516	-0.06%
2021/08/05	0	0.00	1	29.65	29.70	-1	3,543	-0.03%
2021/08/04	1	29.90	0	30.20	29.85	1	3,632	0.03%
2021/08/03	38	30.59	43	30.51	30.50	-5	3,618	-0.14%
2021/08/02	7	30.84	19	30.69	30.90	-12	3,548	-0.34%
2021/07/30	1	29.95	3	29.98	29.80	-2	3,339	-0.06%
2021/07/28	1	30.00	9	29.74	29.80	-8	3,342	-0.24%
2021/07/27	4	29.95	7	29.90	30.00	-3	3,385	-0.09%
2021/07/26	0	0.00	8	29.94	29.85	-8	3,374	-0.24%
2021/07/23	0	0.00	7	29.55	29.55	-7	3,343	-0.21%
2021/07/21	0	0.00	26	28.78	28.65	-26	3,365	-0.77%
2021/07/20	0	0.00	1	28.90	28.80	-1	3,422	-0.03%
2021/07/19	2	29.20	1	29.15	29.25	1	3,503	0.03%
2021/07/16	0	0.00	1	29.05	29.10	-1	3,742	-0.03%
2021/07/15	2	28.50	0	0.00	28.65	2	3,764	0.05%
2021/07/12	0	0.00	1	28.80	28.80	-1	4,147	-0.02%
2021/07/07	3	28.90	0	0.00	28.85	3	4,283	0.07%
2021/07/06	0	0.00	1.1	29.29	29.00	-1.1	4,282	-0.03%
2021/07/02	0	0.00	2.5	28.91	28.90	-2.5	4,283	-0.06%
2021/07/01	3	29.13	2.4	29.18	29.00	0.6	4,276	0.01%
2021/06/29	0	0.00	1	29.50	29.10	-1	4,272	-0.02%
2021/06/28	8	30.21	0	0.00	29.65	8	4,246	0.19%
2021/06/24	0	0.00	3	29.98	29.75	-3	4,006	-0.07%
2021/06/23	11	29.98	8	30.16	29.70	3	3,958	0.08%
2021/06/22	20	30.37	7	30.56	29.85	13	3,860	0.34%
2021/06/21	16.4	29.28	23.4	29.58	29.55	-7	3,570	-0.19%
2021/06/18	4	29.08	2	29.18	29.20	2	3,472	0.06%
2021/06/16	0	0.00	1	28.50	28.50	-1	3,456	-0.03%
2021/06/15	0	0.00	10	28.65	28.60	-10	3,456	-0.29%
2021/06/10	2	29.00	54	28.80	28.80	-52	3,441	-1.51%
2021/06/09	0	0.00	1	28.95	29.20	-1	3,429	-0.03%
2021/06/07	1	28.65	3.3	28.80	29.00	-2.3	3,438	-0.07%
2021/06/04	22.2	29.75	3	29.43	29.30	19.2	3,439	0.56%
2021/06/03	26	29.91	13	29.71	29.90	13	3,338	0.39%
2021/06/02	1	27.85	0	0.00	27.90	1	3,139	0.03%
2021/05/31	2	27.75	22	27.76	27.85	-20	3,201	-0.62%
2021/05/28	3	27.65	0	0.00	27.65	3	3,238	0.09%
2021/05/19	1	26.90	0	0.00	26.85	1	3,980	0.03%
2021/05/17	11	25.89	0	0.00	25.60	11	3,973	0.28%
2021/05/14	2	26.60	0	0.00	26.60	2	3,929	0.05%
2021/05/13	5	26.00	0	0.00	26.35	5	3,904	0.13%
2021/05/12	1	27.65	17.2	26.98	26.50	-16.2	3,863	-0.42%
2021/05/11	2	28.50	2	28.00	28.00	0	3,754	0.00%
2021/05/10	1	28.65	0.1	28.80	28.70	0.9	3,714	0.02%
2021/05/07	2	28.53	0	0.00	28.60	2	3,706	0.05%
2021/05/05	1	28.50	0	0.00	28.40	1	3,687	0.03%
2021/05/04	0	0.00	13	29.15	28.50	-13	3,672	-0.35%
2021/04/29	0	0.00	1	30.05	30.05	-1	3,610	-0.03%
2021/04/27	0	0.00	14	30.40	30.30	-14	3,541	-0.40%
2021/04/26	3	30.97	0	0.00	30.75	3	3,499	0.09%
2021/04/23	6	30.78	1	30.65	30.70	5	3,442	0.15%
2021/04/22	21	31.30	10	30.92	30.50	11	3,378	0.33%
2021/04/21	0	0.00	3	30.27	30.30	-3	3,153	-0.10%
2021/04/20	69	30.60	22	30.72	30.45	47	3,118	1.51%
2021/04/19	5	30.95	3	30.90	31.10	2	3,048	0.07%
2021/04/16	4	29.70	7	29.68	29.75	-3	2,815	-0.11%
2021/04/15	13	29.49	2	29.53	29.55	11	2,786	0.39%
2021/04/14	5	29.60	8	29.10	29.20	-3	2,739	-0.11%
2021/04/13	4	28.79	1	28.75	28.75	3	2,694	0.11%
2021/04/08	0	0.00	1	28.95	29.00	-1	2,760	-0.04%
2021/04/06	1	28.85	0	0.00	28.95	1	2,763	0.04%
2021/04/01	0	0.00	3	28.77	28.80	-3	2,767	-0.11%
2021/03/31	2	28.85	0	0.00	28.85	2	2,749	0.07%
2021/03/30	0	0.00	3	29.05	29.05	-3	2,743	-0.11%
2021/03/29	1	29.10	0	0.00	29.15	1	2,731	0.04%
2021/03/23	0	0.00	7	29.05	29.10	-7	2,893	-0.24%
2021/03/18	1	29.25	0	0.00	29.25	1	2,874	0.03%
2021/03/16	0	0.00	2	29.35	29.30	-2	2,877	-0.07%
2021/03/15	7	29.34	0	0.00	29.50	7	2,873	0.24%
2021/03/12	1	29.10	6	29.07	29.10	-5	2,869	-0.17%
2021/03/11	4	29.50	1	29.35	29.30	3	2,870	0.10%
2021/03/10	0	0.00	5	29.45	29.35	-5	2,877	-0.17%
2021/03/09	0	0.00	1	29.90	29.75	-1	2,850	-0.04%
2021/03/08	9	29.95	4	29.95	29.95	5	2,837	0.18%
2021/03/05	4	29.86	10	29.70	29.75	-6	2,814	-0.21%
2021/03/04	2	30.03	0	0.00	30.00	2	2,795	0.07%
2021/03/03	8	29.73	1	29.65	29.70	7	2,756	0.25%
2021/03/02	19	30.33	1	30.40	29.70	18	2,725	0.66%
2021/02/26	15	30.01	6	29.96	30.30	9	2,564	0.35%
2021/02/25	16	29.08	1	29.55	29.55	15	2,295	0.65%
2021/02/24	1	28.21	0	0.00	28.35	1	2,119	0.05%
2021/02/23	5	28.60	0	0.00	28.60	5	2,105	0.24%
2021/02/22	0	0.00	3	28.10	28.25	-3	2,129	-0.14%
2021/02/02	3	27.13	0	0.00	27.15	3	2,155	0.14%
2021/02/01	0	0.00	6	27.12	27.10	-6	2,153	-0.28%
2021/01/29	0	0.00	5	27.30	27.15	-5	2,150	-0.23%
2021/01/25	0	0.00	5	27.95	27.95	-5	2,114	-0.24%
2021/01/22	8	28.25	7	28.29	28.20	1	2,125	0.05%
2021/01/21	0	0.00	3	27.65	27.55	-3	2,086	-0.14%
2021/01/20	5	27.40	11	27.35	27.25	-6	2,085	-0.29%
2021/01/19	17	27.78	0	0.00	27.60	17	2,053	0.83%
2021/01/15	2	28.00	22	27.85	27.90	-20	2,036	-0.98%
2021/01/14	9	28.03	0	0.00	28.05	9	2,011	0.45%
2021/01/13	2	28.20	1	28.15	28.20	1	1,986	0.05%
2021/01/12	2	28.70	0	0.00	28.10	2	1,963	0.10%
2021/01/11	2	28.65	1	29.00	28.70	1	1,924	0.05%
2021/01/08	1	28.80	0	0.00	28.70	1	1,908	0.05%
2021/01/06	1	28.75	1	28.80	28.85	0	1,869	0.00%
2021/01/05	0	0.00	2	29.20	29.15	-2	1,829	-0.11%
2021/01/04	2	29.63	2	29.65	29.45	0	1,815	0.00%
2020/12/30	0	0.00	1	29.00	29.05	-1	1,713	-0.06%
2020/12/28	0	0.00	10	28.92	28.95	-10	1,684	-0.59%
2020/12/24	1	28.55	0	0.00	28.60	1	1,651	0.06%
2020/12/21	0	0.00	2	29.53	29.45	-2	1,672	-0.12%
2020/12/18	0	0.00	10	28.51	29.10	-10	1,601	-0.62%
2020/12/16	0	0.00	2	29.00	28.85	-2	1,580	-0.13%
2020/12/14	3	28.00	0	0.00	28.30	3	1,557	0.19%
2020/12/11	31	28.15	0	0.00	28.05	31	1,567	1.98%
2020/12/08	2	28.65	0	0.00	28.60	2	1,590	0.13%
2020/12/04	0	0.00	3	29.05	29.10	-3	1,630	-0.18%
2020/12/03	1	28.70	0	0.00	28.75	1	1,629	0.06%
2020/12/01	3	28.40	0	0.00	28.55	3	1,732	0.17%
2020/11/27	1	28.95	3	28.70	28.95	-2	1,888	-0.11%
2020/11/25	0	0.00	2	29.05	29.00	-2	2,846	-0.07%
2020/11/24	0	0.00	5	28.69	28.60	-5	2,891	-0.17%
2020/11/23	1	28.75	0	0.00	28.80	1	2,901	0.03%
2020/11/19	6	28.99	1	28.90	29.00	5	2,900	0.17%
2020/11/11	0	0.00	1	28.50	28.55	-1	3,143	-0.03%
2020/11/10	2	28.60	0	0.00	28.30	2	3,128	0.06%
2020/11/09	3	28.05	0	0.00	27.80	3	3,092	0.10%
2020/11/06	0	0.00	3	27.95	28.05	-3	3,106	-0.10%
2020/11/04	3	27.70	0	0.00	27.80	3	3,165	0.09%
2020/10/29	1	27.50	0	0.00	27.30	1	3,212	0.03%
2020/10/28	1	27.70	2	27.78	27.65	-1	3,227	-0.03%
2020/10/27	0	0.00	1	27.75	27.80	-1	3,225	-0.03%
2020/10/23	0	0.00	24	27.82	27.85	-24	3,230	-0.74%
2020/10/22	0	0.00	8	27.98	27.95	-8	3,257	-0.25%
2020/10/20	0	0.00	10	28.09	28.00	-10	3,305	-0.30%
2020/10/16	0	0.00	4	28.10	28.10	-4	3,313	-0.12%
2020/10/14	4	28.25	0	0.00	28.20	4	3,321	0.12%
2020/09/29	1	28.20	0	0.00	28.50	1	3,601	0.03%
2020/09/25	2	28.00	0	0.00	28.00	2	3,669	0.05%
2020/09/24	5	28.10	0	0.00	28.05	5	3,668	0.14%
2020/09/22	0	0.00	3	29.35	29.30	-3	3,629	-0.08%
2020/09/21	3	30.00	2	29.95	29.80	1	3,627	0.03%
2020/09/18	6	29.81	0	0.00	29.80	6	3,612	0.17%
2020/09/17	10	29.71	3	29.62	29.55	7	3,641	0.19%
2020/09/16	4	29.76	0	0.00	29.75	4	3,732	0.11%
2020/09/15	3	29.52	0	0.00	29.55	3	3,759	0.08%
2020/09/14	12	29.30	65	29.51	29.40	-53	3,766	-1.41%
2020/09/10	3	30.23	3	29.97	29.85	0	3,733	0.00%
2020/09/09	5	29.96	0	0.00	30.00	5	3,708	0.13%
2020/09/08	5	30.29	4	30.25	30.25	1	3,685	0.03%
2020/09/07	10	30.45	12	30.51	30.40	-2	3,680	-0.05%
2020/09/04	10	30.08	0	0.00	30.25	10	3,677	0.27%
2020/09/03	17	30.80	2	31.10	30.65	15	3,632	0.41%
2020/09/02	3	30.80	6	30.58	30.85	-3	3,597	-0.08%
2020/09/01	12	31.24	7	31.22	31.20	5	3,539	0.14%
2020/08/31	11	31.92	40	31.95	32.00	-29	3,278	-0.88%
2020/08/28	19	28.94	3	29.05	29.10	16	2,640	0.61%
2020/08/27	26	28.57	5	28.60	28.70	21	2,584	0.81%
2020/08/26	2	28.75	1	28.65	28.70	1	2,581	0.04%
2020/08/25	15	28.48	0	0.00	28.35	15	2,588	0.58%
2020/08/24	5	28.55	0	0.00	28.55	5	2,583	0.19%
2020/08/20	25	28.10	10	27.60	27.75	15	2,621	0.57%
2020/08/19	5	29.07	10	29.02	28.85	-5	2,558	-0.20%
2020/08/18	12	28.20	2	28.20	28.10	10	2,486	0.40%
2020/08/17	6	28.52	2	28.48	28.40	4	2,503	0.16%
2020/08/13	2	27.38	0	0.00	27.40	2	2,518	0.08%
2020/08/12	15	27.50	2	27.53	27.40	13	2,542	0.51%
2020/08/11	2	27.35	2	27.43	27.30	0	2,533	0.00%
2020/08/10	9	26.90	1	27.10	27.20	8	2,519	0.32%
2020/08/05	1	26.95	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%
2020/08/03	3	26.85	0	0.00	27.60	3	2,528	0.12%
2020/07/28	1	26.55	5	26.60	26.55	-4	2,579	-0.16%
2020/07/27	4	27.05	20	27.63	26.95	-16	2,591	-0.62%
2020/07/22	1	28.35	0	0.00	28.10	1	2,608	0.04%
2020/07/21	1.7	27.88	0	0.00	27.85	1.7	2,594	0.07%
2020/07/16	6	28.20	0	0.00	28.20	6	2,620	0.23%
2020/07/10	1	28.05	2	28.10	27.80	-1	2,631	-0.04%
2020/07/09	0	0.00	10	28.90	28.65	-10	2,602	-0.38%
2020/07/08	10	29.65	0	0.00	29.75	10	2,560	0.39%
2020/07/02	10	29.88	1	29.95	29.90	9	2,469	0.36%
2020/07/01	10	29.80	101	29.82	29.80	-91	2,481	-3.67%	大賣/
2020/06/30	1	29.80	51	30.05	29.80	-50	2,486	-2.01%
2020/06/29	3	29.68	0	0.00	29.75	3	2,486	0.12%
2020/06/24	2	30.00	2	29.95	29.95	0	2,482	0.00%
2020/06/23	1	30.10	2	29.88	30.35	-1	2,480	-0.04%
2020/06/22	0	0.00	1	30.10	29.75	-1	2,427	-0.04%
2020/06/19	2	29.65	0	0.00	29.55	2	2,429	0.08%
2020/06/17	0	0.00	1	29.45	29.40	-1	2,464	-0.04%
2020/06/16	0	0.00	1	29.50	29.70	-1	2,500	-0.04%
2020/06/15	1	29.30	0	0.00	29.15	1	2,623	0.04%
2020/06/12	1	28.75	0	0.00	29.10	1	2,646	0.04%
2020/06/11	5	29.85	15	29.45	29.25	-10	2,687	-0.37%
2020/06/05	1	30.20	1	29.90	30.20	0	2,759	0.00%
2020/06/04	0	0.00	2	29.60	29.55	-2	2,757	-0.07%
2020/06/03	0	0.00	5	29.65	29.60	-5	2,854	-0.18%
2020/06/02	0	0.00	3	29.60	29.50	-3	2,856	-0.11%
2020/05/28	21	29.70	10	29.10	29.10	11	2,835	0.39%
2020/05/27	10	28.90	0	0.00	29.00	10	2,813	0.36%
2020/05/25	4	28.49	0	0.00	28.45	4	2,852	0.14%
2020/05/21	0	0.00	21	29.05	29.05	-21	2,963	-0.71%
2020/05/15	0	0.00	1	27.35	27.40	-1	2,887	-0.03%
2020/05/11	2	27.65	0	0.00	27.70	2	2,942	0.07%
2020/05/08	0	0.00	2	28.00	27.95	-2	2,915	-0.07%
2020/05/07	4	28.00	1	28.10	28.05	3	2,921	0.10%
2020/05/06	0	0.00	6	28.20	28.15	-6	2,952	-0.20%
2020/05/05	1	28.45	0	0.00	28.70	1	2,967	0.03%
2020/05/04	0	0.00	3	28.00	28.05	-3	2,969	-0.10%
2020/04/29	1	28.15	0	0.00	28.05	1	3,066	0.03%
2020/04/28	4	27.95	5	27.83	27.85	-1	3,121	-0.03%
2020/04/23	1	26.80	0	0.00	26.85	1	3,370	0.03%
2020/04/22	23	26.78	2	26.95	26.90	21	3,396	0.62%
2020/04/20	3	27.85	0	0.00	27.80	3	3,541	0.08%
2020/04/16	120	27.75	0	0.00	27.65	120	4,198	2.86%	大買/鉅額交易
2020/04/15	31	28.31	5	28.40	28.40	26	4,255	0.61%
2020/04/10	1	27.70	0	0.00	27.70	1	4,619	0.02%
2020/04/09	4	27.95	0	0.00	27.95	4	4,817	0.08%
2020/04/08	1	27.15	5	27.09	27.80	-4	5,048	-0.08%
2020/04/07	1	26.90	11	26.80	26.85	-10	5,648	-0.18%
2020/04/06	2	26.30	0	0.00	26.35	2	5,799	0.03%
2020/04/01	3	26.65	0	0.00	26.65	3	5,870	0.05%
2020/03/27	10	26.85	0	0.00	26.65	10	6,254	0.16%
2020/03/26	1	26.55	1	26.90	26.55	0	6,567	0.00%
2020/03/24	1	26.05	0	0.00	26.10	1	6,581	0.02%
2020/03/23	1	25.45	0	0.00	26.00	1	6,688	0.01%
2020/03/20	0	0.00	2	27.20	26.95	-2	6,707	-0.03%
2020/03/19	2	25.28	8	25.00	26.50	-6	6,654	-0.09%
2020/03/18	0	0.00	1	26.80	26.80	-1	6,527	-0.02%
2020/03/17	1	26.50	3	26.45	26.95	-2	6,497	-0.03%
2020/03/16	6	27.67	0	0.00	27.45	6	6,435	0.09%
2020/03/13	0	0.00	6	27.47	27.65	-6	6,381	-0.09%
2020/03/12	2	28.90	1	28.95	28.80	1	6,274	0.02%
2020/03/11	3	29.65	0	0.00	29.55	3	6,208	0.05%
2020/03/10	1	29.05	7	29.09	29.45	-6	6,207	-0.10%
2020/03/09	1	29.70	0	0.00	29.70	1	6,162	0.02%
2020/03/06	2	30.93	0	0.00	30.90	2	6,071	0.03%
2020/03/05	5	31.25	0	0.00	31.15	5	6,069	0.08%
2020/03/04	1	30.85	0	0.00	31.00	1	6,069	0.02%
2020/03/03	3	31.10	1	31.15	31.15	2	6,058	0.03%
2020/03/02	0	0.00	1	31.15	31.00	-1	6,044	-0.02%
2020/02/24	8	31.86	0	0.00	31.85	8	5,835	0.14%
2020/02/21	1	32.60	0	0.00	32.60	1	5,738	0.02%
2020/02/20	1	32.75	0	0.00	32.75	1	5,715	0.02%
2020/02/19	1	33.00	1	33.00	32.95	0	5,686	0.00%
2020/02/17	1	32.65	0	0.00	32.60	1	5,649	0.02%
2020/02/13	1	32.90	1	33.05	32.95	0	5,599	0.00%
2020/02/12	5	33.00	0	0.00	32.85	5	5,596	0.09%
2020/02/11	1	33.00	0	0.00	32.95	1	5,543	0.02%
2020/02/10	4	32.55	0	0.00	32.65	4	5,518	0.07%
2020/02/06	3	33.55	4	33.40	33.45	-1	5,439	-0.02%
2020/02/04	0	0.00	2	33.53	33.55	-2	5,351	-0.04%
2020/02/03	0	0.00	1	32.45	33.05	-1	5,279	-0.02%
2020/01/31	2	33.90	4	33.75	33.75	-2	5,190	-0.04%
2020/01/30	2	33.75	7	33.56	33.30	-5	5,112	-0.10%
2020/01/20	3	34.95	12	34.96	34.95	-9	4,941	-0.18%
2020/01/17	1	34.90	100	34.80	34.75	-99	4,869	-2.03%
2020/01/16	0	0.00	4	34.75	34.75	-4	4,822	-0.08%
2020/01/15	3	34.50	2	34.53	34.60	1	4,798	0.02%
2020/01/14	4	34.70	4	34.45	34.45	0	4,731	0.00%
2020/01/13	153	34.83	147	35.36	34.75	6	4,620	0.13%	大買/大賣/
2020/01/10	13	34.75	4	34.81	34.75	9	4,117	0.22%
2020/01/09	13	34.42	0	0.00	34.30	13	3,935	0.33%
2020/01/08	5	34.67	0	0.00	34.30	5	3,847	0.13%
2020/01/07	3	34.50	6.2	34.85	34.75	-3.2	3,711	-0.09%
2020/01/06	13	35.14	10	35.12	35.00	3	3,631	0.08%
2020/01/03	9.2	35.09	2	35.08	35.05	7.2	3,437	0.21%
2020/01/02	2.3	35.79	5	35.78	35.85	-2.8	3,225	-0.09%
2019/12/31	29	35.49	28	35.21	35.90	1	2,963	0.03%
2019/12/30	3	33.57	10	33.46	33.50	-7	2,327	-0.30%
2019/12/27	0	0.00	3	32.87	32.50	-3	2,156	-0.14%
2019/12/26	0	0.00	10	33.05	32.85	-10	2,051	-0.49%
2019/12/25	0	0.00	2	32.90	32.90	-2	1,984	-0.10%
2019/12/24	29	32.93	5	33.69	32.95	24	1,895	1.27%
2019/12/23	18	33.02	5	33.17	33.10	13	1,654	0.79%
2019/12/19	1	31.95	0	0.00	31.50	1	1,299	0.08%
2019/12/18	17	32.10	6	32.24	32.10	11	1,240	0.89%
2019/12/10	1	31.25	0	0.00	31.25	1	1,053	0.09%
2019/12/05	2	31.25	0	0.00	31.20	2	1,056	0.19%
2019/12/04	0	0.00	3	31.25	31.30	-3	1,034	-0.29%
2019/11/27	1	31.75	10	31.80	31.80	-9	988	-0.91%
2019/11/19	0	0.00	5	31.80	31.80	-5	995	-0.50%
2019/11/14	0	0.00	1	31.65	31.80	-1	1,075	-0.09%
2019/11/08	0.8	31.85	0	0.00	31.80	0.8	1,093	0.07%
2019/11/07	0	0.00	5	31.75	31.75	-5	1,119	-0.45%
2019/10/28	2	31.80	0	0.00	31.80	2	1,133	0.18%
2019/10/25	1	31.55	0	0.00	31.60	1	1,154	0.09%
2019/10/24	22	31.55	0	0.00	31.60	22	1,162	1.89%
2019/10/21	1	31.50	0	0.00	31.50	1	1,205	0.08%
2019/10/18	1	31.65	0	0.00	31.50	1	1,196	0.08%
2019/10/16	10	31.70	90	31.70	31.70	-80	1,181	-6.77%
2019/10/14	0	0.00	1	31.70	31.70	-1	1,180	-0.08%
2019/10/09	3	31.80	10	31.82	31.75	-7	1,174	-0.60%
2019/10/02	0	0.00	1	31.90	32.05	-1	1,349	-0.07%
2019/09/27	3	32.60	0	0.00	32.25	3	1,427	0.21%
2019/09/25	7	32.55	0	0.00	32.65	7	1,560	0.45%
2019/09/24	1	32.55	1	32.45	32.55	0	1,585	0.00%
2019/09/23	1	32.30	0	0.00	32.25	1	1,590	0.06%
2019/09/20	5	32.00	0	0.00	32.05	5	1,633	0.31%
2019/09/19	5	32.00	0	0.00	31.90	5	1,692	0.30%
2019/09/18	0	0.00	1	31.85	32.00	-1	1,714	-0.06%
2019/09/17	0	0.00	10	31.80	31.75	-10	1,736	-0.58%
2019/09/16	1	31.55	0	0.00	31.50	1	1,757	0.06%
2019/09/12	1	31.75	0	0.00	31.75	1	1,756	0.06%
2019/09/06	0	0.00	2	32.00	32.00	-2	1,794	-0.11%
2019/09/02	0	0.00	3	32.13	32.20	-3	1,906	-0.16%
2019/08/30	107	32.18	0	0.00	31.45	107	1,938	5.52%	大買/鉅額交易
2019/08/27	5	32.40	0	0.00	32.35	5	1,949	0.26%
2019/08/22	1	32.55	0	0.00	32.60	1	2,069	0.05%
2019/08/21	3	32.85	5	33.02	32.85	-2	2,064	-0.10%
2019/08/15	0	0.00	2	31.40	31.40	-2	2,002	-0.10%
2019/08/13	3	31.80	40	31.80	31.80	-37	1,983	-1.87%
2019/08/12	0	0.00	4	32.05	31.95	-4	1,991	-0.20%
2019/08/08	4	31.95	2	32.00	31.95	2	1,968	0.10%
2019/08/06	0	0.00	9	31.33	31.40	-9	1,991	-0.45%
2019/08/02	1	31.80	8	31.80	31.75	-7	1,987	-0.35%
2019/07/29	0	0.00	2	32.15	32.10	-2	2,000	-0.10%
2019/07/26	0	0.00	10	31.94	32.00	-10	1,976	-0.51%
2019/07/25	0	0.00	4	32.20	31.95	-4	1,970	-0.20%
2019/07/24	0	0.00	5	32.30	32.30	-5	1,944	-0.26%
2019/07/23	1	32.45	5	32.35	32.30	-4	1,932	-0.21%
2019/07/19	1	32.85	0	0.00	32.85	1	1,933	0.05%
2019/07/10	4	32.91	0	0.00	32.80	4	1,982	0.20%
2019/07/09	5	33.35	4	33.41	33.30	1	1,992	0.05%
2019/07/08	0	0.00	17	34.26	34.40	-17	1,968	-0.86%
2019/07/05	0	0.00	6	34.23	34.20	-6	1,884	-0.32%
2019/07/04	4	34.15	2	34.05	34.10	2	1,863	0.11%
2019/07/02	4	33.73	6	34.44	33.60	-2	1,844	-0.11%
2019/07/01	1	34.20	5	34.00	34.20	-4	1,738	-0.23%
2019/06/28	8	34.04	0	0.00	33.80	8	1,710	0.47%
2019/06/27	8	34.04	1	34.05	33.90	7	1,692	0.41%
2019/06/26	3	33.70	1	33.65	33.80	2	1,668	0.12%
2019/06/25	0	0.00	3	33.32	33.40	-3	1,613	-0.19%
2019/06/24	6	33.32	0	0.00	33.40	6	1,592	0.38%
2019/06/21	4	33.25	2	33.15	33.10	2	1,570	0.13%
2019/06/18	0	0.00	6	32.70	32.90	-6	1,567	-0.38%
2019/06/13	6	32.40	0	0.00	32.60	6	1,640	0.37%
2019/06/12	9	32.64	0	0.00	32.45	9	1,662	0.54%
2019/06/11	23	33.20	0	0.00	32.55	23	1,710	1.34%
2019/06/10	10	33.52	0	0.00	33.45	10	1,780	0.56%
2019/06/04	0	0.00	11	32.70	32.70	-11	1,764	-0.62%
2019/05/31	2	32.50	0	0.00	32.45	2	1,813	0.11%
2019/05/30	0	0.00	2	32.40	32.55	-2	1,776	-0.11%
2019/05/17	0	0.00	2	31.50	31.55	-2	1,818	-0.11%
2019/05/14	2	30.20	0	0.00	30.35	2	1,859	0.11%
2019/05/10	1	30.55	0	0.00	30.50	1	1,916	0.05%
2019/05/09	1	30.70	0	0.00	30.65	1	1,928	0.05%
2019/04/29	0	0.00	1	31.25	31.30	-1	2,299	-0.04%
2019/04/26	8	31.08	0	0.00	31.00	8	2,308	0.35%
2019/04/24	3	31.45	0	0.00	31.30	3	2,290	0.13%
2019/04/22	1	31.60	0	0.00	31.55	1	2,319	0.04%
2019/04/18	31	31.40	0	0.00	31.25	31	2,344	1.32%
2019/04/16	4	31.45	1	31.35	31.40	3	2,298	0.13%
2019/04/12	11	31.93	5	31.94	31.85	6	2,240	0.27%
2019/04/08	3	31.87	0	0.00	31.80	3	2,198	0.14%
2019/03/26	0	0.00	1	31.90	32.15	-1	2,158	-0.05%
2019/03/21	1	32.10	4	32.53	32.60	-3	2,140	-0.14%
2019/03/20	0	0.00	2	32.00	32.10	-2	2,119	-0.09%
2019/03/19	1	31.90	0	0.00	32.00	1	2,095	0.05%
2019/03/14	6	32.06	0	0.00	31.75	6	2,005	0.30%
2019/03/13	13	32.37	0	0.00	32.10	13	1,948	0.67%
2019/03/12	6	33.38	0	0.00	33.35	6	1,838	0.33%
2019/03/07	0	0.00	2	33.95	33.70	-2	1,805	-0.11%
2019/03/06	4	33.83	2	34.05	33.60	2	1,800	0.11%
2019/02/27	2	33.33	0	0.00	33.35	2	1,754	0.11%
2019/02/26	6	34.20	0	0.00	33.70	6	1,745	0.34%
2019/02/22	0	0.00	4	33.65	33.65	-4	1,744	-0.23%
2019/02/18	1	34.10	0	0.00	33.95	1	1,794	0.06%
2019/02/15	2	33.40	0	0.00	33.20	2	1,775	0.11%
2019/02/14	31	33.50	1	33.50	33.50	30	1,759	1.71%
2019/02/13	3	34.15	0	0.00	33.80	3	1,735	0.17%
2019/01/29	50	33.85	0	0.00	33.65	50	1,583	3.16%
2019/01/28	1	33.45	7.1	33.96	34.05	-6.1	1,485	-0.41%
2019/01/25	0	0.00	3	33.48	33.25	-3	1,391	-0.22%
2019/01/24	3	32.98	6	33.34	33.20	-3	1,340	-0.22%
2019/01/23	1	32.70	7.5	32.57	32.90	-6.5	1,231	-0.53%
2019/01/18	0	0.00	2	32.05	31.90	-2	1,208	-0.17%
2019/01/17	12	31.65	0	0.00	31.85	12	1,224	0.98%
2019/01/14	0	0.00	1	31.70	31.85	-1	1,210	-0.08%
2019/01/09	10	30.96	0	0.00	30.90	10	1,191	0.84%
2019/01/04	10	30.45	0	0.00	30.45	10	1,232	0.81%
2019/01/03	1	30.90	0	0.00	30.80	1	1,272	0.08%
2019/01/02	0	0.00	2	31.28	31.05	-2	1,271	-0.16%
2018/12/21	10	30.30	0	0.00	30.30	10	1,357	0.74%
2018/12/06	1	30.20	0	0.00	29.85	1	1,363	0.07%
2018/11/29	0	0.00	3	30.58	30.70	-3	1,336	-0.22%
2018/11/22	0	0.00	2	30.05	30.00	-2	1,252	-0.16%
2018/11/19	2	30.15	4	29.90	29.85	-2	1,202	-0.17%
2018/11/16	1.1	29.88	3	29.67	29.70	-1.9	1,163	-0.16%
2018/10/23	1	29.20	0	0.00	29.05	1	1,053	0.09%
2018/10/19	9	28.87	0	0.00	28.85	9	1,062	0.85%
2018/10/12	1	28.70	2	29.50	30.20	-1	1,064	-0.09%
2018/10/11	1	29.40	2	29.55	29.20	-1	1,064	-0.09%
2018/10/09	2	31.00	0	0.00	30.90	2	1,029	0.19%
2018/10/08	2	31.15	0	0.00	30.95	2	1,033	0.19%
2018/10/04	3	31.80	0	0.00	31.80	3	991	0.30%
2018/10/03	7	32.07	7	32.22	31.90	0	965	0.00%
2018/09/28	3	30.70	2	30.80	30.65	1	867	0.12%
2018/09/25	0	0.00	1	31.15	30.95	-1	856	-0.12%
2018/09/19	0	0.00	2	30.80	30.80	-2	853	-0.23%
2018/09/14	2	30.40	0	0.00	30.40	2	890	0.22%
2018/09/13	0	0.00	2	30.30	30.35	-2	901	-0.22%
2018/09/10	3	29.00	0	0.00	29.10	3	930	0.32%
2018/08/20	2	30.05	0	0.00	29.95	2	1,194	0.17%
2018/08/16	1	29.80	0	0.00	29.85	1	1,197	0.08%
2018/08/07	0	0.00	1	30.05	30.10	-1	1,197	-0.08%
2018/08/06	1	30.10	0	0.00	30.15	1	1,218	0.08%
2018/08/03	2	30.05	0	0.00	30.05	2	1,232	0.16%
2018/07/19	0	0.00	2	31.25	31.05	-2	1,326	-0.15%
2018/07/18	2	31.25	0	0.00	31.30	2	1,337	0.15%
2018/07/11	0	0.00	1	30.60	30.55	-1	1,389	-0.07%
2018/07/02	4	31.43	0	0.00	31.55	4	1,424	0.28%
2018/06/29	0	0.00	2	32.15	31.70	-2	1,426	-0.14%
2018/06/28	4	31.48	2	31.60	31.30	2	1,408	0.14%
2018/06/27	1	30.60	0	0.00	30.60	1	1,393	0.07%
2018/06/26	3	30.15	0	0.00	30.75	3	1,383	0.22%
2018/06/22	1	31.05	0	0.00	31.05	1	1,333	0.08%
2018/06/19	1	31.90	0	0.00	31.90	1	1,282	0.08%
2018/06/15	1	32.25	0	0.00	32.40	1	1,265	0.08%
2018/06/14	2	32.60	36	32.45	32.45	-34	1,226	-2.77%
2018/06/12	4	32.53	0	0.00	32.50	4	1,199	0.33%
2018/06/11	0	0.00	25	32.82	32.75	-25	1,170	-2.13%
2018/06/08	3	32.90	1	32.80	32.80	2	1,164	0.17%
2018/06/07	3	33.00	1	33.00	32.90	2	1,132	0.18%
2018/06/06	1	33.05	0	0.00	33.15	1	1,088	0.09%
2018/06/05	1	33.20	0	0.00	33.10	1	1,044	0.10%
2018/06/01	0	0.00	2	33.40	33.40	-2	1,002	-0.20%
2018/05/30	1	33.35	0	0.00	33.30	1	1,003	0.10%
2018/05/28	0	0.00	1	33.55	33.55	-1	987	-0.10%
2018/05/24	1	33.90	1	33.81	33.80	0	987	0.00%
2018/05/22	1	33.70	0	0.00	33.75	1	991	0.10%
2018/05/18	2	33.55	0	0.00	33.50	2	999	0.20%
2018/05/16	1	33.75	1	33.70	33.75	0	1,025	0.00%
2018/05/15	2	33.50	0	0.00	33.50	2	1,043	0.19%
2018/05/14	0	0.00	1	33.75	33.70	-1	1,081	-0.09%
2018/05/09	1	33.90	0	0.00	33.95	1	1,070	0.09%
2018/05/07	2	34.05	0	0.00	34.00	2	1,074	0.19%
2018/05/04	1	34.05	0	0.00	34.00	1	1,077	0.09%
2018/04/30	1	34.70	0	0.00	34.70	1	1,055	0.09%
2018/04/26	0	0.00	2	35.40	35.25	-2	1,042	-0.19%
2018/04/25	3	35.27	1	35.70	35.70	2	1,029	0.19%
2018/04/23	0	0.00	3	35.00	35.05	-3	1,001	-0.30%
2018/04/20	0	0.00	3	34.93	34.95	-3	1,016	-0.30%
2018/04/19	1	34.00	0	0.00	33.85	1	1,031	0.10%
2018/04/16	1	34.40	0	0.00	34.50	1	1,025	0.10%
2018/04/13	1	34.45	0	0.00	34.65	1	1,045	0.10%
2018/04/12	4	34.40	0	0.00	34.65	4	1,051	0.38%
2018/04/09	0	0.00	2	34.75	34.70	-2	1,124	-0.18%
2018/04/03	0	0.00	2	34.20	34.25	-2	1,131	-0.18%
2018/04/02	0	0.00	2	34.25	34.25	-2	1,160	-0.17%
2018/03/30	0	0.00	1.1	34.25	34.25	-1.1	1,194	-0.10%
2018/03/29	0	0.00	5	34.15	34.25	-5	1,223	-0.41%
2018/03/26	3	33.60	0	0.00	33.75	3	1,254	0.24%
2018/03/23	3	33.65	0	0.00	33.65	3	1,272	0.24%
2018/03/19	1	33.95	0	0.00	33.95	1	1,366	0.07%
2018/03/15	1	33.90	0	0.00	34.05	1	1,458	0.07%
2018/03/13	1	34.20	0	0.00	34.20	1	1,656	0.06%
2018/03/12	0	0.00	9	34.10	34.15	-9	1,819	-0.49%
2018/03/08	1	33.90	0	0.00	33.90	1	2,053	0.05%
2018/03/05	3	33.75	0	0.00	33.70	3	2,152	0.14%
2018/03/01	0	0.00	1	34.35	34.40	-1	2,230	-0.04%
2018/02/07	7	34.01	0	0.00	33.90	7	2,430	0.29%
2018/02/06	1	33.60	2	33.40	34.15	-1	2,431	-0.04%
2018/02/05	3	34.50	0	0.00	34.50	3	2,427	0.12%
2018/01/31	1	35.00	0	0.00	35.20	1	2,545	0.04%
2018/01/29	7	35.60	0	0.00	35.55	7	2,552	0.27%
2018/01/24	0	0.00	6	35.78	35.95	-6	2,645	-0.23%
2018/01/19	1	35.80	0	0.00	35.80	1	2,800	0.04%
2018/01/18	4	36.18	2	36.10	36.20	2	2,818	0.07%
2018/01/17	0	0.00	2	35.83	36.45	-2	2,815	-0.07%
2018/01/16	3	35.52	0	0.00	35.90	3	2,797	0.11%
2018/01/15	5	36.05	0	0.00	35.85	5	2,774	0.18%
2018/01/12	0	0.00	2	36.60	36.35	-2	2,730	-0.07%
2018/01/11	2	36.60	0	0.00	36.60	2	2,720	0.07%
2018/01/10	3	37.08	0	0.00	36.95	3	2,718	0.11%
2018/01/08	3	36.80	0	0.00	36.80	3	2,699	0.11%
2018/01/05	1	36.50	0	0.00	37.15	1	2,692	0.04%
2018/01/04	2	36.68	0	0.00	36.60	2	2,688	0.07%