漢翔 (2634)-合庫券商分點個股進出

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
53.1
漲跌
▲0.5
漲幅
+0.95%
成交量
2,655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－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/12	2	52.50	0	0.00	52.60	2	18,670	0.01%
2024/06/11	5	53.32	4	53.00	53.00	1	18,674	0.01%
2024/06/07	0	0.00	5	54.44	54.60	-5	18,620	-0.03%
2024/06/06	2.4	53.76	4	53.95	54.00	-1.6	18,568	-0.01%
2024/06/05	53	53.86	650	53.82	53.80	-597	18,528	-3.22%	大賣/鉅額交易
2024/06/04	2	53.70	2	53.40	53.50	0	18,607	0.00%
2024/05/31	2	53.20	2	53.10	52.90	0	18,623	0.00%
2024/05/30	12	53.09	4	53.40	52.90	8	18,607	0.04%
2024/05/29	5	54.34	1	54.50	54.00	4	18,554	0.02%
2024/05/28	22	55.69	0	0.00	55.40	22	18,412	0.12%
2024/05/27	4	56.03	3	56.00	55.80	1	18,383	0.01%
2024/05/24	14	55.50	13	55.52	55.90	1	18,324	0.01%
2024/05/23	13	56.72	21	56.99	56.30	-8	18,221	-0.04%
2024/05/22	26	55.15	10.3	55.00	54.60	15.7	17,613	0.09%
2024/05/21	3	56.07	5	56.70	55.90	-2	17,365	-0.01%
2024/05/20	37.3	57.79	69	57.77	57.00	-31.7	17,119	-0.19%
2024/05/17	5	57.78	16	57.09	57.40	-11	16,493	-0.07%
2024/05/16	5.4	55.86	0	0.00	55.70	5.4	16,178	0.03%
2024/05/15	7	57.37	13	56.86	55.70	-6	16,108	-0.04%
2024/05/14	17	56.09	19	56.39	56.30	-2	15,840	-0.01%
2024/05/13	6	53.58	1	53.60	53.30	5	15,566	0.03%
2024/05/10	4	54.28	3	54.30	54.50	1	15,519	0.01%
2024/05/09	5	54.60	1	54.00	53.80	4	15,501	0.03%
2024/05/08	45	54.18	14	54.33	54.50	31	15,444	0.20%
2024/05/07	3	56.03	1	55.80	55.70	2	15,150	0.01%
2024/05/06	16.2	55.91	3	56.37	56.00	13.2	15,052	0.09%
2024/05/03	9.2	57.15	0	0.00	56.80	9.2	14,897	0.06%
2024/05/02	1.3	57.11	8.1	57.83	57.90	-6.8	14,767	-0.05%
2024/04/30	67	57.33	5.5	58.12	57.20	61.5	14,617	0.42%
2024/04/29	0	0.00	11	57.98	57.80	-11	14,483	-0.08%
2024/04/26	3.8	57.63	3	57.47	57.70	0.8	14,327	0.01%
2024/04/25	11.3	57.65	5.6	57.66	57.30	5.7	14,138	0.04%
2024/04/24	29.6	57.43	18	57.47	57.10	11.6	13,958	0.08%
2024/04/23	6	57.17	7	58.13	57.80	-1	13,656	-0.01%
2024/04/22	12	57.24	5	57.90	56.10	7	13,472	0.05%
2024/04/19	42.6	58.11	143	57.94	57.60	-100.4	13,470	-0.75%	大賣/
2024/04/18	22	57.40	75.3	58.51	58.70	-53.3	12,973	-0.41%
2024/04/17	10	56.29	29	55.93	55.80	-19	12,495	-0.15%
2024/04/16	162.6	56.71	51.1	55.98	55.40	111.5	12,617	0.88%	大買/鉅額交易
2024/04/15	52.5	58.73	190.7	58.75	58.00	-138.2	12,092	-1.14%	大賣/鉅額交易
2024/04/12	5	56.36	19	56.25	56.80	-14	11,131	-0.13%
2024/04/11	33	56.42	7.2	56.82	55.80	25.8	11,010	0.23%
2024/04/10	73.8	57.77	11	57.23	56.80	62.8	10,635	0.59%
2024/04/09	13	55.60	51.4	56.33	57.50	-38.4	9,678	-0.40%
2024/04/08	8.2	53.16	2	52.90	53.00	6.2	8,809	0.07%
2024/04/03	9	53.87	12	53.71	53.70	-3	8,809	-0.03%
2024/04/02	8	54.21	6.3	54.03	54.30	1.7	8,725	0.02%
2024/04/01	18.2	54.22	12	54.03	54.40	6.2	8,554	0.07%
2024/03/29	2	52.35	4	52.73	52.60	-2	8,247	-0.02%
2024/03/28	18.6	53.31	8	53.85	52.60	10.6	8,231	0.13%
2024/03/27	14.5	52.94	30.4	52.74	53.20	-15.9	7,646	-0.21%
2024/03/26	1	50.70	5	50.20	49.65	-4	7,194	-0.06%
2024/03/25	1	50.20	2	50.35	50.40	-1	7,200	-0.01%
2024/03/22	9	50.19	7	50.41	50.30	2	7,172	0.03%
2024/03/21	0	0.00	1	48.60	48.70	-1	6,957	-0.01%
2024/03/20	9	48.19	3	48.15	47.95	6	6,979	0.09%
2024/03/19	8	48.81	1	48.70	48.60	7	6,984	0.10%
2024/03/18	1	47.30	1	47.75	48.40	0	7,276	0.00%
2024/03/15	3	48.08	5	48.20	47.55	-2	7,377	-0.03%
2024/03/14	3	47.13	0	0.00	47.15	3	7,313	0.04%
2024/03/13	0.2	47.50	0	0.00	47.55	0.2	7,365	0.00%
2024/03/12	0	0.00	0.5	47.75	48.15	-0.5	7,418	-0.01%
2024/03/08	7	47.33	3.5	47.42	47.10	3.5	7,416	0.05%
2024/03/07	6	48.43	1.2	48.50	48.30	4.8	7,380	0.07%
2024/03/06	3	49.20	0	0.00	48.90	3	7,391	0.04%
2024/03/05	5.1	49.39	0	0.00	49.45	5.1	7,401	0.07%
2024/03/04	9	49.86	0	0.00	49.80	9	7,410	0.12%
2024/02/29	0	0.00	2	49.60	49.65	-2	7,682	-0.03%
2024/02/27	2	49.23	0	0.00	48.90	2	8,222	0.02%
2024/02/26	6	49.68	4	49.53	49.75	2	8,200	0.02%
2024/02/23	4	48.73	1	48.55	48.40	3	8,159	0.04%
2024/02/21	1	49.05	2	49.10	49.10	-1	8,207	-0.01%
2024/02/20	4	49.13	0	0.00	49.05	4	8,243	0.05%
2024/02/19	2.3	49.52	0	0.00	49.45	2.3	8,342	0.03%
2024/02/16	2	49.18	1	49.20	49.30	1	8,393	0.01%
2024/02/15	1	48.90	7	48.87	49.20	-6	8,522	-0.07%
2024/02/05	3	48.07	7	48.16	48.10	-4	8,533	-0.05%
2024/02/02	4.2	48.45	2	48.85	48.25	2.2	8,539	0.03%
2024/02/01	1	48.80	10	48.80	48.85	-9	8,508	-0.11%
2024/01/31	4	48.99	0.8	49.05	49.20	3.2	8,619	0.04%
2024/01/30	5	50.15	116	49.90	49.80	-111	8,825	-1.26%	大賣/鉅額交易
2024/01/26	1	49.95	0	0.00	49.90	1	9,023	0.01%
2024/01/25	1	50.10	1	50.40	50.10	0	9,076	0.00%
2024/01/24	36	50.83	31	50.51	50.50	5	9,094	0.05%
2024/01/23	4	50.13	1	50.30	50.20	3	9,120	0.03%
2024/01/22	19	50.01	3.1	50.14	49.90	15.9	9,131	0.17%
2024/01/19	1	50.10	0	0.00	49.95	1	9,129	0.01%
2024/01/18	62	49.91	60	49.86	49.80	2	9,208	0.02%
2024/01/17	7	50.69	4	50.55	50.20	3	9,224	0.03%
2024/01/16	2	51.50	2	51.65	51.30	0	9,252	0.00%
2024/01/15	13	52.98	36	52.30	52.10	-23	9,218	-0.25%
2024/01/12	16.1	52.58	26	52.99	53.00	-9.9	8,866	-0.11%
2024/01/11	4	50.75	8	51.16	52.00	-4	8,723	-0.05%
2024/01/10	15	52.25	10	52.37	51.60	5	8,783	0.06%
2024/01/09	25	51.99	14	51.86	51.50	11	8,630	0.13%
2024/01/08	15	54.27	9	54.71	53.70	6	8,428	0.07%
2024/01/05	10	53.90	7	53.63	54.20	3	8,203	0.04%
2024/01/04	0	0.00	1	53.20	52.70	-1	8,070	-0.01%
2024/01/03	23	52.82	0	0.00	52.70	23	8,366	0.27%
2024/01/02	3	53.47	0	0.00	53.60	3	8,328	0.04%
2023/12/29	12	53.60	3	53.43	53.60	9	8,357	0.11%
2023/12/28	10	53.40	1.1	53.29	53.10	8.9	8,331	0.11%
2023/12/27	71	52.88	0	0.00	52.80	71	8,352	0.85%
2023/12/26	3	53.40	10	53.30	53.00	-7	8,419	-0.08%
2023/12/25	1	53.59	6	53.33	53.30	-5	8,402	-0.06%
2023/12/21	13	52.85	8	52.75	52.10	5	8,547	0.06%
2023/12/20	100	52.54	0	0.00	52.70	100	8,441	1.18%
2023/12/19	2	51.90	0	0.00	52.00	2	8,505	0.02%
2023/12/18	103	52.74	0	0.00	52.80	103	8,579	1.20%	大買/鉅額交易
2023/12/15	3	52.60	4	52.75	52.50	-1	8,674	-0.01%
2023/12/14	0	52.20	30	52.10	52.00	-30	8,797	-0.34%
2023/12/13	210	53.00	111	51.90	51.90	99	8,952	1.11%	大買/大賣/
2023/12/12	2.3	52.95	3	52.70	52.70	-0.7	8,927	-0.01%
2023/12/11	2	51.40	0	0.00	51.50	2	9,025	0.02%
2023/12/08	8	51.83	7	52.20	51.50	1	9,174	0.01%
2023/12/07	6	52.92	5	52.52	52.20	1	9,367	0.01%
2023/12/06	8.4	52.13	8	52.28	52.00	0.4	10,039	0.00%
2023/12/05	7	52.40	7	52.70	52.40	0	10,377	0.00%
2023/12/04	23	53.57	3	53.00	53.10	20	10,439	0.19%
2023/12/01	2	52.45	1	52.30	52.30	1	10,463	0.01%
2023/11/30	0	0.00	1	51.80	51.80	-1	10,729	-0.01%
2023/11/29	52	52.09	69.7	51.81	51.90	-17.7	11,055	-0.16%
2023/11/28	2	52.00	0	51.70	52.30	2	11,478	0.02%
2023/11/27	7.3	52.28	3	51.47	51.60	4.3	11,941	0.04%
2023/11/24	8.4	52.51	17.3	53.20	52.60	-8.9	11,969	-0.07%
2023/11/22	3.5	50.86	0	0.00	50.70	3.5	13,177	0.03%
2023/11/21	7.1	50.83	1	51.50	50.60	6.1	14,097	0.04%
2023/11/20	3	51.03	0	0.00	51.20	3	15,292	0.02%
2023/11/17	3.5	50.24	1	50.40	50.40	2.5	16,846	0.01%
2023/11/16	7	49.70	12.8	49.87	50.40	-5.8	16,958	-0.03%
2023/11/15	3	49.40	5.2	49.69	49.25	-2.2	16,884	-0.01%
2023/11/14	20	49.89	22	50.46	49.25	-2	16,885	-0.01%
2023/11/13	1	49.60	1	49.15	49.15	0	16,852	0.00%
2023/11/10	5	48.78	0	0.00	48.55	5	16,862	0.03%
2023/11/09	8.2	49.38	24	49.20	49.10	-15.8	16,918	-0.09%
2023/11/08	15	50.25	16.4	50.70	49.50	-1.4	17,049	-0.01%
2023/11/07	47	49.64	0	0.00	49.35	47	17,126	0.27%
2023/11/06	4	51.95	1	51.70	51.60	3	17,057	0.02%
2023/11/03	0	0.00	14.3	51.86	51.80	-14.3	17,234	-0.08%
2023/11/02	2.3	50.27	7	49.99	50.10	-4.7	17,601	-0.03%
2023/11/01	5	48.53	5	48.72	48.70	0	17,693	0.00%
2023/10/31	7	49.66	0	0.00	48.55	7	17,832	0.04%
2023/10/30	3	49.70	3.3	49.67	49.60	-0.3	17,965	0.00%
2023/10/26	4	50.45	3	50.20	50.00	1	18,398	0.01%
2023/10/24	2	50.05	1,003	48.84	50.10	-1,001	18,391	-5.44%	大賣/鉅額交易
2023/10/23	3	48.48	4	48.50	48.40	-1	18,373	-0.01%
2023/10/20	20	48.58	4	48.56	48.45	16	18,464	0.09%
2023/10/19	5	49.49	6	49.33	49.80	-1	18,502	-0.01%
2023/10/18	5	50.04	19	50.38	49.30	-14	18,654	-0.07%
2023/10/17	10	52.62	7	52.17	51.60	3	18,695	0.02%
2023/10/16	15	54.15	1	53.70	53.70	14	18,661	0.08%
2023/10/13	4	54.60	1	54.60	54.70	3	18,861	0.02%
2023/10/12	0	0.00	1	53.90	54.30	-1	19,063	-0.01%
2023/10/11	28.3	55.81	26	56.44	53.90	2.3	19,196	0.01%
2023/10/06	2	53.65	2	53.75	53.80	0	19,075	0.00%
2023/10/05	12	53.61	1	53.70	53.60	11	19,149	0.06%
2023/10/04	12.1	53.32	2	53.30	53.30	10.1	19,196	0.05%
2023/10/03	2	54.75	30	54.37	54.20	-28	19,333	-0.14%
2023/10/02	55.2	54.90	0	0.00	55.00	55.2	19,460	0.28%
2023/09/28	0.4	54.80	1	54.80	54.90	-0.6	19,648	0.00%
2023/09/27	14	54.04	10	54.49	54.40	4	20,053	0.02%
2023/09/26	49	55.51	3.2	55.60	54.60	45.9	20,131	0.23%
2023/09/25	22	56.90	53.1	56.69	56.70	-31.1	20,174	-0.15%
2023/09/22	44	55.98	6	55.93	55.70	38	20,194	0.19%
2023/09/21	1	55.02	1	54.90	55.50	0	20,340	0.00%
2023/09/20	44.1	56.10	31.2	56.40	56.00	12.9	20,661	0.06%
2023/09/19	8	56.84	54.1	57.26	56.20	-46.1	20,917	-0.22%
2023/09/18	60	59.23	8.1	58.45	57.60	52	21,299	0.24%
2023/09/15	34.1	58.49	8	58.33	58.00	26.1	22,514	0.12%
2023/09/14	21.1	59.61	76	60.08	59.20	-54.9	24,361	-0.23%
2023/09/13	60	59.99	1	60.00	59.90	59	25,282	0.23%
2023/09/12	14	61.12	8	60.71	60.50	6	25,608	0.02%
2023/09/11	28	62.55	41	62.16	60.80	-13	25,750	-0.05%
2023/09/08	4	61.18	15	61.44	61.90	-11	25,155	-0.04%
2023/09/07	27	60.25	5	60.42	60.40	22	24,936	0.09%
2023/09/06	2	60.30	0	0.00	60.30	2	25,092	0.01%
2023/09/05	14	60.36	10	60.40	59.50	4	25,246	0.02%
2023/09/04	9	61.73	11	62.15	61.30	-2	25,481	-0.01%
2023/09/01	18.7	62.43	75	62.58	62.40	-56.3	25,566	-0.22%
2023/08/31	61	62.09	67	62.44	62.00	-6	25,428	-0.02%
2023/08/30	64	61.14	23	61.35	61.60	41	25,425	0.16%
2023/08/29	69.3	60.36	58	60.20	61.50	11.3	25,440	0.04%
2023/08/28	41.2	61.95	36.2	62.19	61.00	5	24,866	0.02%
2023/08/25	44.2	61.03	17	61.30	60.30	27.2	23,852	0.11%
2023/08/24	60	60.24	84.2	61.13	61.40	-24.2	23,172	-0.10%
2023/08/23	68.2	59.51	45.1	60.27	59.00	23.1	22,194	0.10%
2023/08/22	7	54.79	1	55.40	55.50	6	20,868	0.03%
2023/08/21	1	55.30	4	55.45	55.50	-3	20,986	-0.01%
2023/08/18	3	54.80	2	55.10	54.70	1	21,567	0.00%
2023/08/17	5	55.02	4	54.68	55.10	1	22,073	0.00%
2023/08/16	4	53.90	4.2	53.67	53.80	-0.2	22,699	0.00%
2023/08/15	1	53.80	9	54.00	53.90	-8	23,079	-0.03%
2023/08/14	3	54.83	3	55.30	54.00	0	23,352	0.00%
2023/08/11	6	57.22	1	57.20	56.80	5	23,780	0.02%
2023/08/10	12	58.45	19	57.84	58.00	-7	23,730	-0.03%
2023/08/09	6	57.87	11	58.18	58.30	-5	23,730	-0.02%
2023/08/08	22	57.94	17	58.26	57.80	5	23,855	0.02%
2023/08/07	0	0.00	24	56.04	57.20	-24	23,996	-0.10%
2023/08/04	15	55.98	13	55.84	56.10	2	24,323	0.01%
2023/08/02	27	55.32	6	55.32	55.20	21	24,828	0.08%
2023/08/01	9	55.09	2	55.80	54.80	7	25,063	0.03%
2023/07/31	3	55.70	9	55.56	55.50	-6	25,683	-0.02%
2023/07/28	4	53.70	35	53.90	53.80	-31	26,100	-0.12%
2023/07/27	4	54.70	8.1	54.52	54.50	-4.1	27,285	-0.02%
2023/07/26	5	53.76	1	53.50	53.40	4	28,078	0.01%
2023/07/25	0	53.60	5	53.66	54.00	-5	29,699	-0.02%
2023/07/24	1	53.50	5	53.20	53.50	-4	31,348	-0.01%
2023/07/21	6	55.18	3.3	54.62	54.40	2.7	32,211	0.01%
2023/07/20	5.3	55.65	31	55.83	55.70	-25.7	34,259	-0.08%
2023/07/19	4	54.70	3	54.53	53.70	1	35,118	0.00%
2023/07/18	15	53.86	23.1	53.87	53.50	-8.1	35,969	-0.02%
2023/07/17	5.1	55.12	3	54.83	54.80	2.1	36,519	0.01%
2023/07/14	4	56.15	9	55.83	55.70	-5	37,088	-0.01%
2023/07/13	10	56.57	14	56.69	56.10	-4	38,925	-0.01%
2023/07/12	2	57.65	3	57.70	57.20	-1	41,165	0.00%
2023/07/11	11	58.28	1	58.20	57.70	10	43,826	0.02%
2023/07/10	3.3	58.74	9	59.01	58.30	-5.7	45,283	-0.01%
2023/07/07	8	59.45	2	59.40	59.40	6	46,632	0.01%
2023/07/06	11	61.05	4	61.30	60.20	7	47,102	0.01%
2023/07/05	12	62.04	28	62.55	61.90	-16	47,378	-0.03%
2023/07/04	1	60.90	5.3	61.54	61.30	-4.3	47,089	-0.01%
2023/07/03	23	60.43	20	60.45	61.40	3	47,026	0.01%
2023/06/30	6	59.97	2	60.10	60.00	4	46,820	0.01%
2023/06/29	40.3	60.81	10	60.55	60.50	30.3	46,813	0.06%
2023/06/28	32	61.17	30	61.16	60.70	2	46,669	0.00%
2023/06/27	30	60.11	16	60.38	59.30	14	46,754	0.03%
2023/06/26	43	61.75	19	61.55	60.70	24	47,177	0.05%
2023/06/21	134.4	65.10	94	64.95	63.40	40.4	46,949	0.09%	大買/
2023/06/20	124.2	64.79	93	64.47	65.00	31.2	45,875	0.07%	大買/
2023/06/19	7	62.03	57	62.63	63.90	-50	43,882	-0.11%
2023/06/16	25	58.15	10.3	58.02	58.10	14.7	42,910	0.03%
2023/06/15	19	55.44	18	57.00	57.30	1	42,614	0.00%
2023/06/14	18	56.14	22	56.72	56.00	-4	42,368	-0.01%
2023/06/13	5	56.68	13.4	56.95	56.60	-8.4	42,460	-0.02%
2023/06/12	32	56.86	12.5	56.70	56.50	19.5	42,670	0.05%
2023/06/09	13	57.87	12	57.83	57.50	1	42,840	0.00%
2023/06/08	33	57.77	32	57.84	57.70	1	43,055	0.00%
2023/06/07	22	57.33	34	57.52	57.50	-12	42,805	-0.03%
2023/06/06	35	56.84	32.5	57.27	56.40	2.5	43,073	0.01%
2023/06/05	50.3	57.58	166	57.13	57.30	-115.7	43,876	-0.26%	大賣/鉅額交易
2023/06/02	117	56.24	32.5	56.16	56.30	84.5	43,546	0.19%	大買/
2023/06/01	3	55.20	4	55.40	55.30	-1	43,401	0.00%
2023/05/31	10.2	54.97	23	55.20	55.40	-12.8	43,443	-0.03%
2023/05/30	65.5	54.98	2	56.00	54.80	63.5	43,459	0.15%
2023/05/29	46.3	55.73	24	56.05	55.80	22.3	43,343	0.05%
2023/05/26	12	54.90	59	55.17	54.80	-47	43,222	-0.11%
2023/05/25	12	55.94	21	56.63	56.00	-9	43,100	-0.02%
2023/05/24	51	57.56	39	57.36	56.70	12	43,064	0.03%
2023/05/23	44	56.84	34	57.22	56.70	10	42,899	0.02%
2023/05/22	46	56.35	57.6	56.08	56.90	-11.6	42,593	-0.03%
2023/05/19	27	54.96	15	55.09	54.20	12	42,282	0.03%
2023/05/18	17.6	55.06	3	55.10	54.50	14.6	42,021	0.03%
2023/05/17	37.3	55.41	53	55.36	55.00	-15.7	41,789	-0.04%
2023/05/16	19	53.66	54	53.91	53.70	-35	41,378	-0.08%
2023/05/15	11	53.77	9	53.87	53.70	2	41,725	0.00%
2023/05/12	12	53.98	21	53.78	54.40	-9	43,241	-0.02%
2023/05/11	31	54.50	21	53.82	54.00	10	43,592	0.02%
2023/05/10	31	55.76	36	55.65	55.30	-5	43,073	-0.01%
2023/05/09	40	55.27	27	54.99	54.50	13	42,634	0.03%
2023/05/08	15.4	56.79	10	56.85	56.60	5.4	42,096	0.01%
2023/05/05	38	56.47	23	56.52	56.40	15	41,801	0.04%
2023/05/04	38	58.07	51	58.20	57.60	-13	41,148	-0.03%
2023/05/03	101	58.75	95	58.41	58.70	6	40,545	0.01%	大買/
2023/05/02	53.1	58.44	46.1	57.97	57.40	7	39,311	0.02%
2023/04/28	122.1	58.50	104.5	58.42	58.00	17.6	38,504	0.05%	大買/大賣/
2023/04/27	114.1	57.14	140.5	57.50	57.50	-26.4	36,822	-0.07%	大買/大賣/
2023/04/26	54	55.57	66	55.60	55.90	-12	35,055	-0.03%
2023/04/25	152.5	57.43	108.6	56.94	56.40	43.9	34,075	0.13%	大買/大賣/
2023/04/24	35.1	56.40	114.1	56.16	57.50	-79	31,803	-0.25%	大賣/
2023/04/21	60	54.46	34	54.31	54.70	26	30,689	0.08%
2023/04/20	26.1	54.83	27	54.33	54.40	-0.9	29,705	0.00%
2023/04/19	79.6	56.32	65	56.67	56.60	14.6	28,932	0.05%
2023/04/18	187.5	57.11	192	56.03	55.90	-4.5	28,155	-0.02%	大買/大賣/
2023/04/17	208.4	56.82	141	57.77	58.00	67.4	26,225	0.26%	大買/大賣/
2023/04/14	213.1	54.72	147.4	53.91	54.20	65.8	23,870	0.28%	大買/大賣/
2023/04/13	89	50.94	79.2	51.40	52.90	9.8	21,249	0.05%
2023/04/12	162	47.35	111.1	47.61	48.15	50.9	20,124	0.25%	大買/大賣/
2023/04/11	28	44.24	8.5	44.41	43.80	19.5	18,629	0.10%
2023/04/10	38.5	43.89	20.1	43.88	44.30	18.4	18,055	0.10%
2023/04/07	10.1	42.27	16	42.40	42.40	-5.9	17,575	-0.03%
2023/04/06	0	0.00	2	42.00	42.00	-2	17,668	-0.01%
2023/03/31	7	41.86	0	0.00	41.65	7	17,716	0.04%
2023/03/30	7.4	41.59	10.1	41.85	41.85	-2.7	17,689	-0.02%
2023/03/29	11	41.48	13.5	41.57	41.55	-2.5	17,597	-0.01%
2023/03/28	30.8	41.45	37	42.21	41.20	-6.2	17,588	-0.04%
2023/03/27	132	43.60	20	43.71	43.20	112	17,093	0.66%	大買/鉅額交易
2023/03/24	28	41.93	7	42.16	42.45	21	16,439	0.13%
2023/03/23	19	41.61	24	41.64	41.75	-5	16,380	-0.03%
2023/03/22	5	40.78	30	40.85	40.85	-25	16,148	-0.15%
2023/03/21	21	41.26	8	41.59	41.00	13	16,101	0.08%
2023/03/20	12	41.10	10	41.10	41.00	2	16,040	0.01%
2023/03/17	7	40.49	6	40.86	40.25	1	16,072	0.01%
2023/03/16	6	40.16	14	40.12	40.20	-8	16,215	-0.05%
2023/03/15	14	41.04	31	40.92	41.00	-17	16,594	-0.10%
2023/03/14	29.5	40.22	139	39.53	39.85	-109.5	16,663	-0.66%	大賣/鉅額交易
2023/03/13	150	38.99	6.4	39.35	38.95	143.6	17,010	0.84%	大買/鉅額交易
2023/03/10	31	41.12	12	41.30	40.90	19	17,105	0.11%
2023/03/09	24	41.26	33	41.78	42.05	-9	17,023	-0.05%
2023/03/08	85	41.04	20	41.15	41.00	65	16,777	0.39%
2023/03/07	2	38.93	3	39.05	39.40	-1	16,726	-0.01%
2023/03/06	21	38.70	0	0.00	38.65	21	16,633	0.13%
2023/03/02	1	37.80	1	37.70	37.85	0	16,435	0.00%
2023/03/01	2	37.95	0	0.00	38.00	2	16,423	0.01%
2023/02/24	4	38.41	2	38.80	38.50	2	16,568	0.01%
2023/02/23	5	38.85	6	39.04	39.20	-1	16,400	-0.01%
2023/02/22	1	38.25	82	38.72	39.20	-81	16,303	-0.50%
2023/02/21	66	39.28	63	39.15	38.80	3	16,229	0.02%
2023/02/20	87	39.03	13	38.78	38.80	74	15,930	0.46%
2023/02/17	10	38.64	16	38.78	38.50	-6	15,735	-0.04%
2023/02/16	0	0.00	4	38.03	38.00	-4	15,357	-0.03%
2023/02/15	0	0.00	4.2	37.75	37.30	-4.2	15,226	-0.03%
2023/02/14	7	37.22	14	37.18	37.60	-7	15,097	-0.05%
2023/02/13	35	37.50	12	37.17	37.65	23	15,039	0.15%
2023/02/10	73.1	38.67	70	38.91	37.95	3.1	14,717	0.02%
2023/02/09	23	37.34	70	37.14	37.35	-47	13,007	-0.36%
2023/02/08	2	35.60	3	35.97	35.90	-1	12,322	-0.01%
2023/02/06	0	0.00	20	35.51	35.50	-20	12,254	-0.16%
2023/02/03	0	0.00	10	34.80	34.95	-10	12,155	-0.08%
2023/02/02	9	34.39	0	0.00	34.45	9	12,027	0.07%
2023/02/01	5	35.10	0	0.00	34.55	5	11,897	0.04%
2023/01/31	1	34.55	0	0.00	34.60	1	11,785	0.01%
2023/01/30	4	34.21	0	0.00	34.10	4	11,767	0.03%
2023/01/17	2	34.25	0	0.00	34.15	2	11,749	0.02%
2023/01/16	12	34.40	0	34.80	34.40	12	11,809	0.10%
2023/01/13	1	34.75	0	0.00	34.70	1	11,871	0.01%
2023/01/12	12	34.98	0	0.00	34.85	12	11,970	0.10%
2023/01/11	13	35.15	1	35.10	35.05	12	11,993	0.10%
2023/01/10	1	34.80	0	0.00	34.80	1	11,948	0.01%
2023/01/09	4	34.99	5	35.15	34.95	-1	11,937	-0.01%
2023/01/06	0	0.00	2	35.35	35.25	-2	11,951	-0.02%
2023/01/05	36	35.45	41	35.69	35.25	-5	12,024	-0.04%
2023/01/04	2	35.28	1	35.45	35.45	1	11,953	0.01%
2023/01/03	43	35.62	28	35.39	35.40	15	11,892	0.13%
2022/12/30	6	36.00	29	35.79	35.75	-23	11,774	-0.20%
2022/12/29	0	0.00	3	35.10	35.10	-3	11,294	-0.03%
2022/12/28	25.2	35.17	27	35.25	35.10	-1.9	11,223	-0.02%
2022/12/27	2.1	35.49	2	35.38	35.00	0.1	11,126	0.00%
2022/12/26	18	35.46	15	35.21	35.25	3	11,028	0.03%
2022/12/23	10	34.35	15	34.50	34.55	-5	10,789	-0.05%
2022/12/22	1	33.50	0	0.00	33.50	1	10,626	0.01%
2022/12/21	3	33.33	5	33.55	33.25	-2	10,653	-0.02%
2022/12/20	2	34.30	10	34.30	33.30	-8	10,740	-0.07%
2022/12/19	0	0.00	0	34.65	34.40	0	10,836	0.00%
2022/12/16	8	35.19	0	35.10	34.95	8	10,808	0.07%
2022/12/15	24	35.60	18	35.68	35.95	6	10,663	0.06%
2022/12/14	0	0.00	4	35.00	35.00	-4	10,373	-0.04%
2022/12/13	1	34.45	15	34.65	34.35	-14	10,265	-0.14%
2022/12/09	2	35.65	1	35.20	34.85	1	10,069	0.01%
2022/12/08	49.1	35.74	14	35.52	35.20	35.1	9,939	0.35%
2022/12/07	35	35.66	64	35.92	35.85	-29	9,652	-0.30%
2022/12/06	42	35.71	9	35.71	35.60	33	9,049	0.36%
2022/12/05	24.5	36.59	35	36.47	36.25	-10.6	8,693	-0.12%
2022/12/02	32	34.90	38	34.77	34.80	-6	7,945	-0.08%
2022/12/01	17	33.22	0	0.00	33.10	17	7,385	0.23%
2022/11/30	11	33.51	20	33.52	33.40	-9	7,203	-0.12%
2022/11/29	58	33.78	69	34.10	33.90	-11	6,738	-0.16%
2022/11/28	3	31.73	3	31.77	31.90	0	5,674	0.00%
2022/11/24	8	31.43	6	31.61	31.40	2	5,571	0.04%
2022/11/23	17	31.64	5	31.90	31.55	12	5,518	0.22%
2022/11/22	16	31.71	17	31.60	31.55	-1	5,426	-0.02%
2022/11/18	4	30.93	2	31.30	31.05	2	5,115	0.04%
2022/11/17	6	30.55	0	0.00	30.60	6	5,066	0.12%
2022/11/15	10	31.08	0	0.00	30.95	10	4,857	0.21%
2022/11/14	0	31.20	0	0.00	31.15	0	4,831	0.00%
2022/11/11	0	31.15	0	0.00	30.90	0	4,846	0.00%
2022/11/10	5	31.03	0	0.00	31.10	5	4,916	0.10%
2022/11/09	5	31.17	2	31.30	31.05	3	5,034	0.06%
2022/11/08	14	31.97	0	0.00	31.60	14	4,958	0.28%
2022/11/07	1	32.95	2	33.10	33.05	-1	4,776	-0.02%
2022/11/04	1	32.70	0	0.00	32.65	1	4,807	0.02%
2022/11/03	0	0.00	9	32.83	33.10	-9	4,848	-0.19%
2022/11/02	2	32.43	34	32.89	32.45	-32	4,956	-0.65%
2022/10/27	2	31.30	2	31.28	31.20	0	6,360	0.00%
2022/10/26	5	31.08	0	0.00	31.05	5	7,147	0.07%
2022/10/25	3	31.30	0	0.00	31.35	3	7,599	0.04%
2022/10/21	1	30.10	1	31.45	31.60	0	7,662	0.00%
2022/10/20	1.1	30.03	0	0.00	30.25	1.1	7,750	0.01%
2022/10/18	1	31.35	0	0.00	31.30	1	7,721	0.01%
2022/10/14	1	31.40	0	0.00	31.45	1	8,017	0.01%
2022/10/13	15	31.60	24	31.37	31.15	-9	8,057	-0.11%
2022/10/12	16	32.95	2	32.85	32.90	14	8,015	0.17%
2022/10/11	0.1	33.50	11	33.78	33.55	-10.9	8,125	-0.13%
2022/10/07	10	33.25	2	33.20	33.45	8	8,286	0.10%
2022/10/06	1	34.00	0	0.00	33.95	1	8,551	0.01%
2022/09/30	11	33.50	11	33.52	33.80	0	9,935	0.00%
2022/09/29	0.1	34.45	0	0.00	34.00	0.1	10,071	0.00%
2022/09/28	1	33.80	0	0.00	33.70	1	10,280	0.01%
2022/09/27	9	34.43	2	34.45	34.15	7	10,620	0.07%
2022/09/26	5	36.07	2	35.68	35.55	3	10,875	0.03%
2022/09/23	0	0.00	2	36.30	36.10	-2	11,223	-0.02%
2022/09/22	2	35.75	5	35.80	35.95	-3	11,423	-0.03%
2022/09/21	5	35.73	0	0.00	35.55	5	11,592	0.04%
2022/09/20	0	0.00	8	36.03	36.10	-8	11,680	-0.07%
2022/09/19	11	35.54	2	36.20	35.60	9	11,793	0.08%
2022/09/15	1	36.90	1	37.40	36.55	0	12,241	0.00%
2022/09/14	0	0.00	1	36.85	36.85	-1	12,686	-0.01%
2022/09/13	5	36.74	0	0.00	36.70	5	13,391	0.04%
2022/09/12	1	36.55	16	36.72	36.80	-15	15,449	-0.10%
2022/09/08	0	0.00	1	36.05	36.00	-1	16,498	-0.01%
2022/09/07	1	35.95	1	35.95	35.75	0	17,074	0.00%
2022/09/06	1	35.70	1	36.10	35.60	0	17,122	0.00%
2022/09/05	1	35.35	2	35.55	35.35	-1	17,077	-0.01%
2022/08/31	0	0.00	18	35.57	35.50	-18	17,113	-0.11%
2022/08/30	6	35.05	0	0.00	35.15	6	17,109	0.04%
2022/08/29	0	0.00	1,100	35.15	35.00	-1,100	17,110	-6.43%	大賣/鉅額交易
2022/08/26	4	35.89	1	35.80	35.80	3	17,097	0.02%
2022/08/23	6	35.80	8	35.83	35.90	-2	17,266	-0.01%
2022/08/22	2	35.18	3	35.20	35.20	-1	17,223	-0.01%
2022/08/19	2	35.15	0	0.00	35.10	2	17,273	0.01%
2022/08/18	0	35.20	1	35.10	35.40	-1	17,291	-0.01%
2022/08/17	6	35.04	5	35.58	35.05	1	17,429	0.01%
2022/08/16	9	36.08	0	0.00	35.60	9	17,431	0.05%
2022/08/15	5	36.97	1	37.00	36.90	4	17,493	0.02%
2022/08/12	3	37.20	2	37.15	37.00	1	17,579	0.01%
2022/08/11	1	36.80	2	37.25	36.80	-1	17,572	-0.01%
2022/08/10	0.1	37.00	6	36.95	36.75	-6	17,554	-0.03%
2022/08/09	0	0.00	10	37.16	37.15	-10	17,517	-0.06%
2022/08/08	14	37.07	19	37.37	37.00	-5	17,402	-0.03%
2022/08/05	10	36.04	5	35.89	35.95	5	17,068	0.03%
2022/08/04	5.1	35.95	5	36.55	36.00	0.1	16,971	0.00%
2022/08/03	20	37.70	7	37.36	37.10	13	16,796	0.08%
2022/08/02	31	37.53	53	38.06	38.20	-22	16,240	-0.14%
2022/08/01	1	36.25	16	37.08	37.35	-15	15,602	-0.10%
2022/07/29	0	0.00	9	35.94	35.90	-9	15,172	-0.06%
2022/07/28	5	35.36	0	0.00	35.25	5	15,100	0.03%
2022/07/27	15	35.90	9	35.61	35.90	6	15,046	0.04%
2022/07/26	2	35.15	2	34.85	35.20	0	14,971	0.00%
2022/07/25	2	35.10	5	35.25	34.95	-3	14,971	-0.02%
2022/07/22	2	34.88	1	34.85	35.00	1	14,970	0.01%
2022/07/21	7	34.55	24	34.70	34.70	-17	14,968	-0.11%
2022/07/20	7	35.23	6	35.25	35.35	1	15,124	0.01%
2022/07/19	2	35.03	2	35.05	35.00	0	15,270	0.00%
2022/07/18	2	34.83	2	35.23	35.00	0	15,522	0.00%
2022/07/15	8	34.81	12	35.04	35.10	-4	15,567	-0.03%
2022/07/14	20	36.14	10	35.81	35.85	10	15,585	0.06%
2022/07/13	38	35.94	24	35.93	36.05	14	15,513	0.09%
2022/07/12	10	33.97	12	34.30	34.25	-2	15,255	-0.01%
2022/07/11	2	34.25	3	34.20	34.35	-1	15,535	-0.01%
2022/07/08	9	33.83	7	33.49	32.75	2	15,691	0.01%
2022/07/07	39	33.51	72	33.52	33.40	-33	15,583	-0.21%
2022/07/06	6	34.48	8	34.11	33.85	-2	15,517	-0.01%
2022/07/05	1	34.10	0	0.00	34.70	1	15,350	0.01%
2022/07/04	52	33.32	16	33.23	33.10	36	14,928	0.24%
2022/07/01	6	33.86	14	33.54	32.55	-8	14,518	-0.06%
2022/06/30	7	32.36	2	32.40	32.35	5	13,940	0.04%
2022/06/29	4	32.98	7	32.77	32.20	-3	13,691	-0.02%
2022/06/28	3	32.22	1	32.15	32.15	2	13,485	0.01%
2022/06/27	10	31.90	21	31.90	31.85	-11	13,380	-0.08%
2022/06/24	6	31.42	2	31.83	31.75	4	13,262	0.03%
2022/06/23	40	31.59	14	31.70	31.15	26	13,081	0.20%
2022/06/22	19	32.50	18	32.93	31.35	1	12,740	0.01%
2022/06/21	34	33.97	48	34.20	34.40	-14	12,182	-0.11%
2022/06/20	73	35.82	77	36.77	34.40	-4	11,440	-0.03%
2022/06/17	147	36.80	168.1	37.01	38.20	-21.1	9,329	-0.23%	大買/大賣/
2022/06/16	13	35.42	37	35.17	34.75	-24	8,190	-0.29%
2022/06/15	0	0.00	3	33.93	34.00	-3	7,566	-0.04%
2022/06/13	1	33.55	1	33.55	33.45	0	7,447	0.00%
2022/06/09	1	33.95	1	34.30	33.95	0	7,389	0.00%
2022/06/08	1	33.55	0	0.00	34.05	1	7,334	0.01%
2022/06/07	2	33.55	4	33.60	33.60	-2	7,289	-0.03%
2022/06/06	1	33.35	0	0.00	32.95	1	7,260	0.01%
2022/06/02	0	0.00	1	33.85	33.40	-1	7,273	-0.01%
2022/06/01	2	34.00	4	34.05	33.90	-2	7,222	-0.03%
2022/05/31	2	34.28	15	34.54	34.10	-13	7,105	-0.18%
2022/05/30	1	34.20	2	34.23	34.20	-1	7,023	-0.01%
2022/05/27	4	33.73	6	34.00	33.50	-2	6,976	-0.03%
2022/05/26	14	34.14	2	34.33	33.95	12	6,926	0.17%
2022/05/25	3	34.33	12	34.54	33.85	-9	6,836	-0.13%
2022/05/24	2	34.15	29	34.07	34.00	-27	6,625	-0.41%
2022/05/23	5	33.81	23	34.02	33.75	-18	6,483	-0.28%
2022/05/20	25	33.38	5	33.16	33.30	20	6,281	0.32%
2022/05/19	1	32.35	1	32.60	32.45	0	6,117	0.00%
2022/05/18	1	32.40	7	32.83	32.80	-6	6,131	-0.10%
2022/05/16	3	31.40	2	31.98	31.95	1	6,090	0.02%
2022/05/13	1	31.50	0	0.00	31.55	1	6,042	0.02%
2022/05/12	0	0.00	273	31.51	31.15	-273	5,992	-4.56%	大賣/鉅額交易
2022/05/11	1	32.95	33	33.17	32.90	-32	5,844	-0.55%
2022/05/10	1	32.00	7	32.96	33.60	-6	5,743	-0.10%
2022/05/09	1	32.65	10	32.87	32.55	-9	5,606	-0.16%
2022/05/06	3	32.33	3	32.50	32.50	0	5,441	0.00%
2022/05/05	2	32.50	14	32.65	32.50	-12	5,378	-0.22%
2022/05/04	1	32.35	8	32.21	32.25	-7	5,328	-0.13%
2022/05/03	5	33.19	2	34.00	32.85	3	5,266	0.06%
2022/04/29	2	33.13	0	0.00	33.20	2	5,153	0.04%
2022/04/28	3	33.42	16	33.17	33.20	-13	5,071	-0.26%
2022/04/27	2	33.23	0	0.00	33.25	2	4,986	0.04%
2022/04/26	28	34.58	64	33.78	34.20	-36	4,794	-0.75%
2022/04/25	12	34.08	18	34.47	34.20	-6	4,451	-0.13%
2022/04/22	23	34.67	29	34.18	34.70	-6	4,162	-0.14%
2022/04/21	14	32.89	5	32.80	32.80	9	3,836	0.23%
2022/04/20	55	33.86	3	34.50	33.80	52	3,651	1.42%
2022/04/19	21	33.81	13	33.52	34.00	8	3,416	0.23%
2022/04/18	8	33.64	16	33.78	33.50	-8	3,197	-0.25%
2022/04/15	23	33.28	65	33.52	33.75	-42	2,960	-1.42%
2022/04/14	25	32.28	45	32.08	32.30	-20	2,484	-0.81%
2022/04/13	0	0.00	5	30.89	30.85	-5	2,029	-0.25%
2022/04/12	2	29.83	25	29.86	30.70	-23	1,866	-1.23%
2022/04/11	22	30.15	0.1	30.10	29.80	21.9	1,758	1.24%
2022/03/31	0	0.00	4	29.50	29.35	-4	1,747	-0.23%
2022/03/30	0	0.00	5	29.45	29.35	-5	1,749	-0.29%
2022/03/29	11	29.48	0	0.00	29.30	11	1,756	0.63%
2022/03/28	0	0.00	1	29.50	29.50	-1	1,756	-0.06%
2022/03/25	1	29.70	0	0.00	29.60	1	1,759	0.06%
2022/03/23	0	0.00	4	29.75	29.85	-4	1,764	-0.23%
2022/03/21	1	29.60	1	29.80	29.60	0	1,754	0.00%
2022/03/16	1	29.00	0	0.00	29.10	1	1,764	0.06%
2022/03/15	0	0.00	1	29.25	29.00	-1	1,762	-0.06%
2022/03/11	2	29.50	0	0.00	29.40	2	1,804	0.11%
2022/03/10	1	29.70	1	29.65	29.75	0	1,823	0.00%
2022/03/09	2	28.95	2	29.18	29.25	0	1,821	0.00%
2022/03/08	1	29.00	0	0.00	28.75	1	1,808	0.06%
2022/03/07	5	29.93	3	29.90	29.55	2	1,761	0.11%
2022/03/04	1	29.95	0	0.00	29.90	1	1,748	0.06%
2022/03/03	52	29.97	2	30.20	29.95	50	1,782	2.81%
2022/03/02	3	30.07	1	30.20	30.15	2	1,816	0.11%
2022/03/01	2	30.00	0	0.00	30.05	2	1,838	0.11%
2022/02/25	1	29.50	0	0.00	29.55	1	1,820	0.05%
2022/02/24	41	29.72	0	0.00	29.45	41	1,850	2.22%
2022/02/23	36	29.85	1	29.90	29.90	35	1,868	1.87%
2022/02/22	6	29.72	2	29.75	29.95	4	1,908	0.21%
2022/02/21	4	30.15	0	0.00	30.05	4	1,957	0.20%
2022/02/18	2	30.13	1	30.25	30.15	1	2,008	0.05%
2022/02/17	0	0.00	15	29.73	29.95	-15	2,144	-0.70%
2022/02/16	3	29.70	0	0.00	29.45	3	2,102	0.14%
2022/02/14	1	29.25	0	0.00	29.25	1	2,127	0.05%
2022/02/11	2	29.70	0	0.00	29.60	2	2,141	0.09%
2022/02/10	8	29.70	1	29.90	29.65	7	2,169	0.32%
2022/02/09	2	29.65	0	0.00	29.75	2	2,200	0.09%
2022/02/08	1	29.55	1	29.70	29.70	0	2,206	0.00%
2022/02/07	2	29.55	0	0.00	29.55	2	2,223	0.09%
2022/01/25	1	29.00	0	0.00	29.05	1	2,263	0.04%
2022/01/24	3	29.00	0	0.00	29.35	3	2,248	0.13%
2022/01/21	1	29.50	0	0.00	29.45	1	2,236	0.04%
2022/01/20	0	0.00	1	29.70	29.80	-1	2,224	-0.04%
2022/01/13	0	0.00	15	29.94	30.15	-15	2,254	-0.67%
2022/01/10	4	30.76	2	30.83	30.40	2	2,201	0.09%
2022/01/07	10	30.00	0	0.00	29.95	10	2,108	0.47%
2022/01/06	12	29.83	0	0.00	29.65	12	2,037	0.59%
2022/01/05	8	29.59	0	0.00	29.55	8	1,997	0.40%
2022/01/04	0	0.00	1	29.50	29.50	-1	1,995	-0.05%
2021/12/30	72	29.46	1	29.35	29.35	71	1,985	3.58%
2021/12/28	26	29.81	0	0.00	29.55	26	1,915	1.36%
2021/12/27	2	29.80	2	29.85	29.70	0	1,915	0.00%
2021/12/24	5	29.30	0	0.00	29.40	5	1,908	0.26%
2021/12/22	32	29.25	0	0.00	29.10	32	1,931	1.66%
2021/12/20	31	29.02	0	0.00	29.00	31	1,922	1.61%
2021/12/17	1	29.05	0	0.00	29.10	1	1,928	0.05%
2021/12/16	15	29.13	0	0.00	29.10	15	1,939	0.77%
2021/12/15	1	29.00	0	0.00	29.00	1	1,959	0.05%
2021/12/14	15	29.18	0	0.00	29.00	15	1,973	0.76%
2021/12/13	15	29.63	0	0.00	29.45	15	1,975	0.76%
2021/12/08	2	29.70	0	0.00	29.65	2	2,041	0.10%
2021/12/06	0	0.00	1	29.60	29.75	-1	2,040	-0.05%
2021/12/03	1	29.35	1	29.40	29.35	0	2,068	0.00%
2021/11/30	1	29.00	0	0.00	29.00	1	2,148	0.05%
2021/11/26	2	29.83	0	0.00	29.80	2	2,116	0.09%
2021/11/24	1	30.55	2	30.55	30.55	-1	2,070	-0.05%
2021/11/23	2	29.95	1	30.10	30.20	1	2,019	0.05%
2021/11/22	0	0.00	1	30.35	30.40	-1	1,998	-0.05%
2021/11/19	4	30.15	1	30.25	30.25	3	1,969	0.15%
2021/11/18	1	30.15	11	30.22	30.35	-10	1,928	-0.52%
2021/11/17	5	30.00	4	30.04	30.00	1	1,854	0.05%
2021/11/16	2	29.83	16	29.95	29.80	-14	1,794	-0.78%
2021/11/09	10	29.13	0	0.00	29.35	10	1,728	0.58%
2021/11/03	1	28.75	0	0.00	28.65	1	1,774	0.06%
2021/11/02	0	0.00	10	28.65	28.75	-10	1,772	-0.56%
2021/10/29	10	28.40	5	28.35	28.20	5	1,824	0.27%
2021/10/26	2	28.08	0	0.00	28.10	2	2,138	0.09%
2021/10/14	2	28.20	0	0.00	28.20	2	2,435	0.08%
2021/10/12	1	27.95	1	28.00	28.00	0	2,482	0.00%
2021/10/08	1	28.25	1	28.15	28.15	0	2,500	0.00%
2021/10/07	0	0.00	1	28.40	28.40	-1	2,513	-0.04%
2021/10/06	2	28.13	0	0.00	28.05	2	2,521	0.08%
2021/09/30	3	28.40	3	28.35	28.60	0	2,560	0.00%
2021/09/29	0	0.00	2	27.90	28.10	-2	2,558	-0.08%
2021/09/24	5	28.40	0	0.00	28.20	5	2,599	0.19%
2021/09/23	4	28.33	0	0.00	28.35	4	2,616	0.15%
2021/09/17	3	28.32	0	0.00	28.35	3	2,882	0.10%
2021/09/09	0	0.00	2	27.35	27.30	-2	3,434	-0.06%
2021/09/07	1	28.00	0	0.00	27.90	1	3,370	0.03%
2021/09/06	0	0.00	1	28.20	28.10	-1	3,378	-0.03%
2021/09/02	11	28.90	0	0.00	28.90	11	3,334	0.33%
2021/09/01	1	29.00	2	29.05	29.00	-1	3,338	-0.03%
2021/08/27	1	29.05	0	0.00	29.10	1	3,501	0.03%
2021/08/26	0	0.00	1	29.05	29.10	-1	3,738	-0.03%
2021/08/20	1	28.85	0	0.00	28.90	1	3,751	0.03%
2021/08/19	1	28.95	0	0.00	28.95	1	3,743	0.03%
2021/08/18	1	29.45	0	0.00	29.45	1	3,722	0.03%
2021/08/17	0	0.00	2	29.58	29.30	-2	3,701	-0.05%
2021/08/16	2	29.48	1	30.20	29.45	1	3,687	0.03%
2021/08/13	0	0.00	4	30.33	30.20	-4	3,583	-0.11%
2021/08/12	0	0.00	0.2	30.05	30.25	-0.2	3,542	-0.01%
2021/08/11	1	30.00	0.2	29.71	29.95	0.9	3,535	0.02%
2021/08/10	0	0.00	12	30.15	30.20	-12	3,511	-0.34%
2021/08/09	0	0.00	5	30.10	30.00	-5	3,526	-0.14%
2021/08/05	2	29.60	3	29.73	29.70	-1	3,543	-0.03%
2021/08/04	6	29.89	0	0.00	29.85	6	3,632	0.17%
2021/08/03	3	30.58	9	30.85	30.50	-6	3,618	-0.17%
2021/08/02	10	30.82	6	30.69	30.90	4	3,548	0.11%
2021/07/30	0	0.00	2	29.98	29.80	-2	3,339	-0.06%
2021/07/29	0	0.00	1	30.10	30.00	-1	3,343	-0.03%
2021/07/28	1	29.50	1	29.60	29.80	0	3,342	0.00%
2021/07/26	0	0.00	1	30.10	29.85	-1	3,374	-0.03%
2021/07/23	0	0.00	2	29.60	29.55	-2	3,343	-0.06%
2021/07/22	0	0.00	1	29.20	29.00	-1	3,339	-0.03%
2021/07/15	4	28.54	0	0.00	28.65	4	3,764	0.11%
2021/07/14	0	0.00	2	28.63	28.65	-2	3,870	-0.05%
2021/07/13	1	28.80	0	0.00	28.55	1	4,110	0.02%
2021/07/12	0	0.00	2	28.75	28.80	-2	4,147	-0.05%
2021/07/09	1	28.60	0	0.00	28.55	1	4,213	0.02%
2021/07/08	15	28.87	0	0.00	28.85	15	4,279	0.35%
2021/07/07	2	28.93	0	0.00	28.85	2	4,283	0.05%
2021/07/01	2	29.00	0	0.00	29.00	2	4,276	0.05%
2021/06/30	1	29.20	0	0.00	29.15	1	4,275	0.02%
2021/06/29	1	29.25	0	0.00	29.10	1	4,272	0.02%
2021/06/28	20	30.00	4	29.95	29.65	16	4,246	0.38%
2021/06/25	1	29.70	1	29.65	29.50	0	4,015	0.00%
2021/06/24	1	29.55	17	29.83	29.75	-16	4,006	-0.40%
2021/06/23	10	29.94	0	0.00	29.70	10	3,958	0.25%
2021/06/22	84	30.22	83	30.46	29.85	1	3,860	0.03%
2021/06/21	1	29.20	3	29.70	29.55	-2	3,570	-0.06%
2021/06/18	0	0.00	7	29.14	29.20	-7	3,472	-0.20%
2021/06/15	3	28.45	1	28.75	28.60	2	3,456	0.06%
2021/06/11	1	28.80	3	29.00	28.75	-2	3,427	-0.06%
2021/06/10	5	28.80	0	0.00	28.80	5	3,441	0.15%
2021/06/09	1	29.05	0	0.00	29.20	1	3,429	0.03%
2021/06/04	2	29.80	1	29.95	29.30	1	3,439	0.03%
2021/06/03	3	29.93	4	29.75	29.90	-1	3,338	-0.03%
2021/06/02	0	0.00	2	27.80	27.90	-2	3,139	-0.06%
2021/06/01	0	0.00	1	27.75	27.85	-1	3,156	-0.03%
2021/05/31	2	27.85	0	0.00	27.85	2	3,201	0.06%
2021/05/27	1	27.30	1	27.10	27.20	0	3,418	0.00%
2021/05/26	1	27.30	0	0.00	27.35	1	3,696	0.03%
2021/05/24	0	0.00	2	27.40	27.40	-2	3,920	-0.05%
2021/05/19	2	26.50	1	26.90	26.85	1	3,980	0.03%
2021/05/18	0	0.00	2	26.90	26.85	-2	3,980	-0.05%
2021/05/17	6	25.60	0	0.00	25.60	6	3,973	0.15%
2021/05/14	100	26.96	101	26.36	26.60	-1	3,929	-0.03%	大賣/
2021/05/12	2	26.80	0	0.00	26.50	2	3,863	0.05%
2021/05/10	5	28.70	20	28.65	28.70	-15	3,714	-0.40%
2021/05/05	0	0.00	1	28.50	28.40	-1	3,687	-0.03%
2021/05/04	0	0.00	120	28.27	28.50	-120	3,672	-3.27%	大賣/鉅額交易
2021/05/03	2	29.78	0	0.00	29.55	2	3,600	0.06%
2021/04/27	0	0.00	5	30.80	30.30	-5	3,541	-0.14%
2021/04/23	7	30.67	3	30.98	30.70	4	3,442	0.12%
2021/04/22	1	30.50	38	30.94	30.50	-37	3,378	-1.10%
2021/04/21	0	0.00	11	30.33	30.30	-11	3,153	-0.35%
2021/04/20	3	30.98	4	30.61	30.45	-1	3,118	-0.03%
2021/04/19	7	30.86	20	30.69	31.10	-13	3,048	-0.43%
2021/04/16	1	29.55	4	29.71	29.75	-3	2,815	-0.11%
2021/04/15	2	29.40	4	29.60	29.55	-2	2,786	-0.07%
2021/04/14	45	29.18	47	29.02	29.20	-2	2,739	-0.07%
2021/04/12	117	28.80	0	0.00	28.80	117	2,694	4.34%	大買/鉅額交易
2021/04/09	1	29.00	6	28.95	28.90	-5	2,767	-0.18%
2021/04/08	1	28.95	1	28.95	29.00	0	2,760	0.00%
2021/04/07	2	29.08	0	0.00	29.05	2	2,756	0.07%
2021/04/01	1	28.70	1	28.80	28.80	0	2,767	0.00%
2021/03/31	1	28.85	0	0.00	28.85	1	2,749	0.04%
2021/03/30	1	29.00	0	0.00	29.05	1	2,743	0.04%
2021/03/29	1	29.05	11	29.05	29.15	-10	2,731	-0.37%
2021/03/24	0	0.00	4	29.30	29.35	-4	2,894	-0.14%
2021/03/23	39	29.13	0	0.00	29.10	39	2,893	1.35%
2021/03/22	0	0.00	10	29.05	29.00	-10	2,929	-0.34%
2021/03/19	1	29.00	4	29.15	29.05	-3	2,901	-0.10%
2021/03/18	2	29.30	0	0.00	29.25	2	2,874	0.07%
2021/03/16	13	29.58	0	0.00	29.30	13	2,877	0.45%
2021/03/15	1	29.10	0	0.00	29.50	1	2,873	0.03%
2021/03/12	4	29.16	0	0.00	29.10	4	2,869	0.14%
2021/03/11	3	29.33	0	0.00	29.30	3	2,870	0.10%
2021/03/10	9	29.54	0	0.00	29.35	9	2,877	0.31%
2021/03/09	1	29.65	1	29.65	29.75	0	2,850	0.00%
2021/03/08	11	30.10	0	0.00	29.95	11	2,837	0.39%
2021/03/05	0	0.00	0.1	29.95	29.75	-0.1	2,814	0.00%
2021/03/04	0	0.00	2	29.85	30.00	-2	2,795	-0.07%
2021/03/03	1	29.65	5	29.80	29.70	-4	2,756	-0.15%
2021/03/02	4	30.31	2	30.30	29.70	2	2,725	0.07%
2021/02/26	3	29.85	23	30.17	30.30	-20	2,564	-0.78%
2021/02/25	12	29.52	5	29.35	29.55	7	2,295	0.30%
2021/02/24	1	28.30	10	28.45	28.35	-9	2,119	-0.42%
2021/02/23	0	0.00	2	28.45	28.60	-2	2,105	-0.09%
2021/02/22	1	28.05	2	28.15	28.25	-1	2,129	-0.05%
2021/02/19	4	27.65	10	27.60	27.85	-6	2,109	-0.28%
2021/02/17	1	27.60	0	0.00	27.70	1	2,104	0.05%
2021/02/03	0	0.00	2	27.25	27.25	-2	2,108	-0.09%
2021/02/01	12	27.14	0	0.00	27.10	12	2,153	0.56%
2021/01/26	3	27.65	2	27.60	27.50	1	2,120	0.05%
2021/01/22	0	0.00	2	28.00	28.20	-2	2,125	-0.09%
2021/01/20	0	0.00	15	27.33	27.25	-15	2,085	-0.72%
2021/01/15	0	0.00	23	27.85	27.90	-23	2,036	-1.13%
2021/01/14	2	28.10	1	28.10	28.05	1	2,011	0.05%
2021/01/13	2	28.20	0	0.00	28.20	2	1,986	0.10%
2021/01/12	5	28.30	2	28.25	28.10	3	1,963	0.15%
2021/01/11	25	28.88	3	28.75	28.70	22	1,924	1.14%
2021/01/08	0	0.00	2	28.85	28.70	-2	1,908	-0.10%
2021/01/07	3	28.67	1	28.70	28.70	2	1,893	0.11%
2021/01/06	0	0.00	30	28.91	28.85	-30	1,869	-1.60%
2021/01/05	1	29.20	0	0.00	29.15	1	1,829	0.05%
2021/01/04	3	29.43	1	29.65	29.45	2	1,815	0.11%
2020/12/30	0	0.00	2	28.80	29.05	-2	1,713	-0.12%
2020/12/29	1	29.15	1	29.10	29.05	0	1,703	0.00%
2020/12/28	0	0.00	7	28.90	28.95	-7	1,684	-0.42%
2020/12/25	0	0.00	2	28.80	28.60	-2	1,654	-0.12%
2020/12/24	2	28.50	0	0.00	28.60	2	1,651	0.12%
2020/12/23	2	28.40	2	28.70	28.70	0	1,647	0.00%
2020/12/22	0	0.00	3	28.95	28.40	-3	1,671	-0.18%
2020/12/21	16	29.47	1	29.55	29.45	15	1,672	0.90%
2020/12/18	2	28.50	3	28.88	29.10	-1	1,601	-0.06%
2020/12/17	2	28.55	6	28.63	28.60	-4	1,561	-0.26%
2020/12/16	0	0.00	4	28.80	28.85	-4	1,580	-0.25%
2020/12/11	4	28.10	4	28.30	28.05	0	1,567	0.00%
2020/12/10	2	28.40	0	0.00	28.25	2	1,562	0.13%
2020/12/09	8	28.43	0	0.00	28.60	8	1,578	0.51%
2020/12/08	1	28.75	0	0.00	28.60	1	1,590	0.06%
2020/12/07	4	28.80	0	0.00	28.85	4	1,616	0.25%
2020/12/04	2	29.25	0.3	29.15	29.10	1.7	1,630	0.10%
2020/12/02	3	28.37	2	28.40	28.45	1	1,667	0.06%
2020/12/01	0	0.00	1	28.45	28.55	-1	1,732	-0.06%
2020/11/30	0	0.00	5	28.75	28.70	-5	1,792	-0.28%
2020/11/26	0	0.00	1	28.90	28.70	-1	2,209	-0.05%
2020/11/25	0	0.00	1	28.95	29.00	-1	2,846	-0.04%
2020/11/19	1	28.90	1	29.10	29.00	0	2,900	0.00%
2020/11/18	4.1	28.64	2	28.65	28.60	2.1	2,895	0.07%
2020/11/16	0	0.00	5	28.50	28.45	-5	2,965	-0.17%
2020/11/13	0	0.00	1	28.50	28.50	-1	3,042	-0.03%
2020/11/12	3	28.55	1	28.55	28.60	2	3,061	0.07%
2020/11/10	0.3	28.35	1	28.50	28.30	-0.7	3,128	-0.02%
2020/11/04	1	27.90	0	0.00	27.80	1	3,165	0.03%
2020/11/02	1	27.70	2	27.65	27.75	-1	3,208	-0.03%
2020/10/30	8	27.42	4	27.45	27.40	4	3,214	0.12%
2020/10/29	0	0.00	6	27.27	27.30	-6	3,212	-0.19%
2020/10/27	1	27.75	5	27.80	27.80	-4	3,225	-0.12%
2020/10/19	4	27.95	0	0.00	28.15	4	3,311	0.12%
2020/10/16	1	28.15	0	0.00	28.10	1	3,313	0.03%
2020/10/14	3	28.30	0	0.00	28.20	3	3,321	0.09%
2020/10/13	1	28.10	0	0.00	28.20	1	3,337	0.03%
2020/10/12	0	0.00	74	28.52	28.45	-74	3,364	-2.20%
2020/10/08	0	0.00	10	28.60	28.80	-10	3,373	-0.30%
2020/10/07	0	0.00	1	28.65	28.80	-1	3,381	-0.03%
2020/10/06	9	28.71	0	0.00	28.80	9	3,418	0.26%
2020/09/30	1	28.45	0	0.00	28.35	1	3,523	0.03%
2020/09/25	0	0.00	1	28.30	28.00	-1	3,669	-0.03%
2020/09/24	4	28.20	0	0.00	28.05	4	3,668	0.11%
2020/09/21	1	29.85	1	29.85	29.80	0	3,627	0.00%
2020/09/18	2	29.85	10	29.70	29.80	-8	3,612	-0.22%
2020/09/16	1	29.75	0	0.00	29.75	1	3,732	0.03%
2020/09/15	2	29.60	0	0.00	29.55	2	3,759	0.05%
2020/09/11	71	29.82	5	29.60	29.70	66	3,746	1.76%
2020/09/10	8	29.89	0	0.00	29.85	8	3,733	0.21%
2020/09/09	5	30.00	0	0.00	30.00	5	3,708	0.13%
2020/09/08	2	30.25	0	0.00	30.25	2	3,685	0.05%
2020/09/07	12	30.43	0	0.00	30.40	12	3,680	0.33%
2020/09/04	4	30.25	0	0.00	30.25	4	3,677	0.11%
2020/09/03	1	30.85	0	0.00	30.65	1	3,632	0.03%
2020/09/02	14	30.88	2	30.85	30.85	12	3,597	0.33%
2020/09/01	7	31.42	6	31.20	31.20	1	3,539	0.03%
2020/08/31	19	31.79	26	31.83	32.00	-7	3,278	-0.21%
2020/08/28	7	28.94	9	28.92	29.10	-2	2,640	-0.08%
2020/08/27	0	0.00	1	28.55	28.70	-1	2,584	-0.04%
2020/08/26	2	28.55	31	28.56	28.70	-29	2,581	-1.12%
2020/08/25	9	28.63	2	28.75	28.35	7	2,588	0.27%
2020/08/20	8	27.79	4	27.95	27.75	4	2,621	0.15%
2020/08/19	10	29.20	11	28.86	28.85	-1	2,558	-0.04%
2020/08/17	2	28.45	0	0.00	28.40	2	2,503	0.08%
2020/08/14	0	0.00	1	27.55	27.60	-1	2,506	-0.04%
2020/08/07	5	27.00	2	26.65	26.70	3	2,500	0.12%
2020/08/05	1	27.00	0	0.00	26.95	1	2,485	0.04%
2020/08/04	29	27.39	1	27.20	27.20	28	2,519	1.11%
2020/07/30	4	26.76	0	0.00	26.75	4	2,535	0.16%
2020/07/28	3	26.57	0	0.00	26.55	3	2,579	0.12%
2020/07/27	3	27.17	0	0.00	26.95	3	2,591	0.12%
2020/07/24	8	27.67	0	0.00	27.65	8	2,582	0.31%
2020/07/21	2	27.85	0	0.00	27.85	2	2,594	0.08%
2020/07/16	0	0.00	5	28.25	28.20	-5	2,620	-0.19%
2020/07/14	1	27.60	0	0.00	27.60	1	2,611	0.04%
2020/07/13	1	27.80	0	0.00	27.80	1	2,631	0.04%
2020/07/10	3	28.05	0	0.00	27.80	3	2,631	0.11%
2020/07/09	1	28.75	0	0.00	28.65	1	2,602	0.04%
2020/07/08	5	29.60	0	0.00	29.75	5	2,560	0.20%
2020/07/07	5	29.65	0	0.00	29.65	5	2,497	0.20%
2020/07/06	16	29.67	8	29.65	29.65	8	2,490	0.32%
2020/07/03	5	29.77	5	29.95	29.70	0	2,479	0.00%
2020/07/02	0	29.90	3	29.95	29.90	-3	2,469	-0.12%
2020/07/01	4	29.80	1	29.80	29.80	3	2,481	0.12%
2020/06/30	1	30.00	0	0.00	29.80	1	2,486	0.04%
2020/06/29	5	29.75	0	0.00	29.75	5	2,486	0.20%
2020/06/24	1	29.90	0	0.00	29.95	1	2,482	0.04%
2020/06/23	7	30.22	0	0.00	30.35	7	2,480	0.28%
2020/06/22	1	29.85	0	0.00	29.75	1	2,427	0.04%
2020/06/15	2	29.08	0	0.00	29.15	2	2,623	0.08%
2020/06/12	1	29.05	0	0.00	29.10	1	2,646	0.04%
2020/06/11	8	29.60	0.3	29.35	29.25	7.7	2,687	0.29%
2020/06/10	4	29.85	0	0.00	29.85	4	2,692	0.15%
2020/06/09	1	30.30	12	29.85	29.80	-11	2,762	-0.40%
2020/06/08	6	30.69	0	0.00	30.30	6	2,787	0.22%
2020/06/05	1	29.80	0	0.00	30.20	1	2,759	0.04%
2020/06/04	1	29.65	0	0.00	29.55	1	2,757	0.04%
2020/06/02	1	29.55	0	0.00	29.50	1	2,856	0.04%
2020/06/01	2	29.55	0	0.00	29.50	2	2,846	0.07%
2020/05/29	0	0.00	1.3	29.30	29.30	-1.3	2,836	-0.05%
2020/05/28	5	29.64	3	29.43	29.10	2	2,835	0.07%
2020/05/27	0.3	29.10	0	0.00	29.00	0.3	2,813	0.01%
2020/05/26	1.3	28.70	0	0.00	28.65	1.3	2,840	0.05%
2020/05/25	1	28.70	1	28.50	28.45	0	2,852	0.00%
2020/05/22	0	0.00	1	28.55	28.55	-1	2,906	-0.03%
2020/05/21	6	29.09	0	0.00	29.05	6	2,963	0.20%
2020/05/20	0	0.00	2	28.10	28.05	-2	2,890	-0.07%
2020/05/19	0	0.00	1	28.25	28.40	-1	2,895	-0.03%
2020/05/18	0	0.00	1	27.75	27.75	-1	2,885	-0.03%
2020/05/14	6	27.55	0	0.00	27.50	6	2,904	0.21%
2020/05/13	2	27.38	1	27.90	27.85	1	2,911	0.03%
2020/05/12	1	27.50	0	0.00	27.60	1	2,909	0.03%
2020/05/11	1	27.60	0	0.00	27.70	1	2,942	0.03%
2020/05/07	0.7	28.30	25.9	28.06	28.05	-25.2	2,921	-0.86%
2020/05/06	0.2	29.00	0	0.00	28.15	0.2	2,952	0.01%
2020/05/04	1	27.90	18	27.88	28.05	-17	2,969	-0.57%
2020/04/29	3	28.15	0	0.00	28.05	3	3,066	0.10%
2020/04/28	2	28.05	0	0.00	27.85	2	3,121	0.06%
2020/04/23	1	26.80	0	0.00	26.85	1	3,370	0.03%
2020/04/22	11	26.75	0	0.00	26.90	11	3,396	0.32%
2020/04/21	1	27.45	0	0.00	27.25	1	3,449	0.03%
2020/04/20	5	27.85	6	27.90	27.80	-1	3,541	-0.03%
2020/04/17	0	0.00	5	27.65	27.75	-5	4,042	-0.12%
2020/04/16	9	27.66	0	0.00	27.65	9	4,198	0.21%
2020/04/15	1	28.40	0	0.00	28.40	1	4,255	0.02%
2020/04/14	2	27.85	0	0.00	28.10	2	4,358	0.05%
2020/04/07	3	26.87	0	0.00	26.85	3	5,648	0.05%
2020/03/27	3	26.90	10	26.90	26.65	-7	6,254	-0.11%
2020/03/26	10	26.60	0	0.00	26.55	10	6,567	0.15%
2020/03/24	5.2	26.15	0	0.00	26.10	5.2	6,581	0.08%
2020/03/19	1	26.00	57	25.47	26.50	-56	6,654	-0.84%
2020/03/13	11	27.08	1	27.35	27.65	10	6,381	0.16%
2020/03/12	1	28.80	0	0.00	28.80	1	6,274	0.02%
2020/03/10	5	29.20	0	0.00	29.45	5	6,207	0.08%
2020/03/09	19	30.02	0	0.00	29.70	19	6,162	0.31%
2020/03/05	4	31.23	0	0.00	31.15	4	6,069	0.07%
2020/03/04	51	30.98	0	0.00	31.00	51	6,069	0.84%
2020/02/27	2	31.33	1.1	31.31	31.35	0.9	5,990	0.02%
2020/02/26	0	0.00	1	31.45	31.70	-1	5,938	-0.02%
2020/02/25	11	31.37	21	31.59	31.55	-10	5,905	-0.17%
2020/02/24	13	31.94	0	0.00	31.85	13	5,835	0.22%
2020/02/21	5.4	32.65	0	0.00	32.60	5.4	5,738	0.09%
2020/02/20	6	32.73	0	0.00	32.75	6	5,715	0.10%
2020/02/19	5	32.79	0	0.00	32.95	5	5,686	0.09%
2020/02/18	1	32.50	1	32.75	32.65	0	5,659	0.00%
2020/02/14	1	32.90	0	0.00	32.90	1	5,617	0.02%
2020/02/11	0	0.00	1	33.00	32.95	-1	5,543	-0.02%
2020/02/10	2	32.65	0	0.00	32.65	2	5,518	0.04%
2020/02/07	1	33.00	0	0.00	33.00	1	5,487	0.02%
2020/02/05	3	33.35	0	0.00	33.30	3	5,406	0.06%
2020/02/04	5	33.55	0	0.00	33.55	5	5,351	0.09%
2020/02/03	4	33.05	0	0.00	33.05	4	5,279	0.08%
2020/01/31	7	33.81	5	33.70	33.75	2	5,190	0.04%
2020/01/30	38	33.71	109	33.31	33.30	-71	5,112	-1.39%	大賣/
2020/01/17	2	34.75	2	34.80	34.75	0	4,869	0.00%
2020/01/16	0	0.00	6	34.81	34.75	-6	4,822	-0.12%
2020/01/15	2	34.75	1	34.50	34.60	1	4,798	0.02%
2020/01/14	11	34.41	0	0.00	34.45	11	4,731	0.23%
2020/01/13	143	35.45	119	36.06	34.75	24	4,620	0.52%	大買/大賣/
2020/01/10	5	34.73	2	34.58	34.75	3	4,117	0.07%
2020/01/09	5	34.42	0	0.00	34.30	5	3,935	0.13%
2020/01/08	100	35.00	16	34.65	34.30	84	3,847	2.18%
2020/01/07	1	34.50	0	0.00	34.75	1	3,711	0.03%
2020/01/06	0	0.00	6	35.01	35.00	-6	3,631	-0.17%
2020/01/03	0	0.00	8	35.21	35.05	-8	3,437	-0.23%
2020/01/02	4	35.64	20	35.80	35.85	-16	3,225	-0.50%
2019/12/31	56	35.52	216	34.90	35.90	-160	2,963	-5.40%	大賣/鉅額交易
2019/12/30	1	33.60	3	33.43	33.50	-2	2,327	-0.09%
2019/12/27	17	32.75	0	0.00	32.50	17	2,156	0.79%
2019/12/26	5.1	32.99	1	33.10	32.85	4.1	2,051	0.20%
2019/12/25	7	33.02	2	33.15	32.90	5	1,984	0.25%
2019/12/24	13	33.20	0	0.00	32.95	13	1,895	0.69%
2019/12/23	18	33.07	20	32.87	33.10	-2	1,654	-0.12%
2019/12/20	3	31.65	0	0.00	31.60	3	1,312	0.23%
2019/12/19	9	31.62	0	0.00	31.50	9	1,299	0.69%
2019/12/18	0	0.00	1	32.10	32.10	-1	1,240	-0.08%
2019/12/17	1	31.50	0	0.00	31.60	1	1,091	0.09%
2019/12/12	0	0.00	1	31.20	31.15	-1	1,042	-0.10%
2019/12/09	2	31.30	0	0.00	31.45	2	1,057	0.19%
2019/12/02	1	31.60	0	0.00	31.60	1	976	0.10%
2019/11/29	3	31.80	0	0.00	31.80	3	953	0.31%
2019/11/26	0	0.00	2	31.85	31.80	-2	975	-0.20%
2019/11/25	1	31.85	0	0.00	31.85	1	973	0.10%
2019/10/24	10	31.50	0	0.00	31.60	10	1,162	0.86%
2019/10/18	2	31.55	0	0.00	31.50	2	1,196	0.17%
2019/10/08	0	0.00	2	32.10	32.00	-2	1,179	-0.17%
2019/09/20	1	32.05	0	0.00	32.05	1	1,633	0.06%
2019/09/11	2	31.80	10	31.85	31.75	-8	1,782	-0.45%
2019/08/23	0	0.00	2	32.55	32.45	-2	2,056	-0.10%
2019/08/22	1	32.75	0	0.00	32.60	1	2,069	0.05%
2019/08/19	0	0.00	1	32.45	32.65	-1	2,036	-0.05%
2019/08/12	0	0.00	0.1	32.00	31.95	-0.1	1,991	-0.01%
2019/08/07	0	0.00	1	31.60	31.60	-1	1,970	-0.05%
2019/08/06	1	31.35	0	0.00	31.40	1	1,991	0.05%
2019/07/29	3	32.17	0	0.00	32.10	3	2,000	0.15%
2019/07/26	3	31.72	0	0.00	32.00	3	1,976	0.15%
2019/07/25	1	31.90	1	31.95	31.95	0	1,970	0.00%
2019/07/16	0	0.00	2	32.65	32.75	-2	1,947	-0.10%
2019/07/10	2	32.83	0	0.00	32.80	2	1,982	0.10%
2019/07/09	1	33.15	1	33.45	33.30	0	1,992	0.00%
2019/07/08	7	34.36	1	34.40	34.40	6	1,968	0.30%
2019/07/05	3	34.23	4	34.10	34.20	-1	1,884	-0.05%
2019/07/04	1	34.10	0	0.00	34.10	1	1,863	0.05%
2019/07/03	3	33.60	3	33.75	33.90	0	1,872	0.00%
2019/07/02	3	33.92	11	34.42	33.60	-8	1,844	-0.43%
2019/07/01	0	0.00	4	34.15	34.20	-4	1,738	-0.23%
2019/06/26	9	33.79	5	33.46	33.80	4	1,668	0.24%
2019/06/25	0	0.00	1	33.25	33.40	-1	1,613	-0.06%
2019/06/24	101	33.36	0	0.00	33.40	101	1,592	6.34%	大買/鉅額交易
2019/06/21	0	0.00	1	33.10	33.10	-1	1,570	-0.06%
2019/06/20	7	33.09	0	0.00	33.00	7	1,584	0.44%
2019/06/17	1	32.70	0	0.00	32.75	1	1,585	0.06%
2019/06/12	1	32.50	0	0.00	32.45	1	1,662	0.06%
2019/06/11	0	0.00	10	32.80	32.55	-10	1,710	-0.58%
2019/06/10	2	33.55	5	33.50	33.45	-3	1,780	-0.17%
2019/06/06	0	0.00	4	32.93	33.10	-4	1,773	-0.23%
2019/06/05	0	0.00	2	32.80	32.65	-2	1,747	-0.11%
2019/06/03	2	32.65	8	32.75	32.65	-6	1,787	-0.34%
2019/05/31	0	0.00	1	32.65	32.45	-1	1,813	-0.06%
2019/05/28	0	0.00	2	31.85	31.75	-2	1,740	-0.11%
2019/05/22	0	0.00	10	31.68	31.75	-10	1,751	-0.57%
2019/05/17	0	0.00	1	31.60	31.55	-1	1,818	-0.05%
2019/05/14	1	30.20	0	0.00	30.35	1	1,859	0.05%
2019/05/10	1	30.45	0	0.00	30.50	1	1,916	0.05%
2019/05/02	0	0.00	1	31.45	31.55	-1	2,303	-0.04%
2019/04/26	1	31.15	0	0.00	31.00	1	2,308	0.04%
2019/04/24	10	31.50	0	0.00	31.30	10	2,290	0.44%
2019/04/23	1	31.60	0	0.00	31.55	1	2,303	0.04%
2019/04/22	3	31.53	0	0.00	31.55	3	2,319	0.13%
2019/04/19	2	31.50	0	0.00	31.60	2	2,324	0.09%
2019/04/09	5	31.54	0	0.00	31.35	5	2,232	0.22%
2019/04/08	3	31.75	0	0.00	31.80	3	2,198	0.14%
2019/03/29	16	32.09	0	0.00	32.50	16	2,165	0.74%
2019/03/28	35	32.00	0	0.00	32.05	35	2,147	1.63%
2019/03/26	37	31.99	0	0.00	32.15	37	2,158	1.71%
2019/03/25	2	31.88	0	0.00	31.80	2	2,154	0.09%
2019/03/21	0	0.00	2	32.53	32.60	-2	2,140	-0.09%
2019/03/19	3	32.18	0	0.00	32.00	3	2,095	0.14%
2019/03/18	1	32.25	0	0.00	32.20	1	2,074	0.05%
2019/03/15	2	32.03	0	0.00	32.20	2	2,039	0.10%
2019/03/14	1	31.70	1	31.60	31.75	0	2,005	0.00%
2019/03/13	3	32.32	0	0.00	32.10	3	1,948	0.15%
2019/03/12	0	0.00	1	33.50	33.35	-1	1,838	-0.05%
2019/03/08	5	34.15	5	33.65	33.70	0	1,829	0.00%
2019/03/06	1	33.60	0	0.00	33.60	1	1,800	0.06%
2019/03/05	1	33.40	0	0.00	33.50	1	1,766	0.06%
2019/02/19	0	0.00	0.1	33.85	33.85	-0.1	1,818	-0.01%
2019/02/15	0	0.00	1	33.25	33.20	-1	1,775	-0.06%
2019/02/11	0	0.00	1	34.55	34.55	-1	1,676	-0.06%
2019/01/29	0	0.00	4	34.50	33.65	-4	1,583	-0.25%
2019/01/28	1	33.95	4	34.05	34.05	-3	1,485	-0.20%
2019/01/25	0	0.00	2	33.35	33.25	-2	1,391	-0.14%
2019/01/24	1	33.45	0	0.00	33.20	1	1,340	0.07%
2019/01/23	0	0.00	2	32.68	32.90	-2	1,231	-0.16%
2019/01/18	0	0.00	2	32.15	31.90	-2	1,208	-0.17%
2019/01/16	1	31.75	0	0.00	31.85	1	1,240	0.08%
2019/01/15	0	0.00	13	32.04	32.15	-13	1,236	-1.05%
2019/01/10	0	0.00	3	31.45	31.50	-3	1,199	-0.25%
2019/01/09	0	0.00	1	31.00	30.90	-1	1,191	-0.08%
2019/01/07	0	0.00	1	30.80	30.75	-1	1,213	-0.08%
2019/01/04	0	0.00	1	30.45	30.45	-1	1,232	-0.08%
2018/12/25	0	0.00	0	30.40	30.30	0	1,363	0.00%
2018/12/21	0	0.00	1	30.25	30.30	-1	1,357	-0.07%
2018/11/27	0	0.00	1	29.70	29.95	-1	1,280	-0.08%
2018/11/01	0	0.00	2	28.20	28.55	-2	1,163	-0.17%
2018/10/26	0	0.00	1	28.30	28.30	-1	1,126	-0.09%
2018/10/18	1	29.20	0	0.00	29.35	1	1,058	0.09%
2018/10/11	2	29.15	1	29.35	29.20	1	1,064	0.09%
2018/10/05	2	31.80	3	30.95	31.35	-1	1,017	-0.10%
2018/10/04	5	32.05	0	0.00	31.80	5	991	0.50%
2018/10/02	1	31.00	0	0.00	30.95	1	876	0.11%
2018/09/18	0	0.00	1	30.40	30.55	-1	856	-0.12%
2018/09/14	5	30.50	0	0.00	30.40	5	890	0.56%
2018/09/12	5	29.47	0	0.00	29.75	5	906	0.55%
2018/09/10	2	29.63	0	0.00	29.10	2	930	0.21%
2018/09/07	1	30.20	0	0.00	30.10	1	942	0.11%
2018/09/06	2	30.25	117	30.21	30.25	-115	947	-12.13%	大賣/鉅額交易
2018/09/05	3	30.40	0	0.00	30.20	3	966	0.31%
2018/09/04	4	30.45	0	0.00	30.50	4	991	0.40%
2018/08/17	0	0.00	1	29.90	29.95	-1	1,195	-0.08%
2018/08/16	1	29.85	0	0.00	29.85	1	1,197	0.08%
2018/08/14	10	30.05	0	0.00	30.05	10	1,188	0.84%
2018/08/10	5	30.25	0	0.00	30.25	5	1,174	0.43%
2018/08/03	1	30.10	0	0.00	30.05	1	1,232	0.08%
2018/07/25	9	30.01	0	0.00	30.05	9	1,278	0.70%
2018/07/24	0	0.00	24	30.95	30.90	-24	1,269	-1.89%
2018/07/23	2	30.90	0	0.00	30.90	2	1,266	0.16%
2018/07/20	0	0.00	3	31.00	30.95	-3	1,287	-0.23%
2018/07/18	3	31.30	0	0.00	31.30	3	1,337	0.22%
2018/06/28	0	0.00	1	31.65	31.30	-1	1,408	-0.07%
2018/06/26	1	30.00	405	30.03	30.75	-404	1,383	-29.21%	大賣/鉅額交易
2018/06/21	5	31.45	3	31.35	31.35	2	1,318	0.15%
2018/06/15	3	32.22	0	0.00	32.40	3	1,265	0.24%
2018/06/14	4	32.48	0	0.00	32.45	4	1,226	0.33%
2018/06/13	2	32.43	0	0.00	32.45	2	1,220	0.16%
2018/06/12	3	32.45	80	32.50	32.50	-77	1,199	-6.42%
2018/06/07	0	0.00	10	32.90	32.90	-10	1,132	-0.88%
2018/06/06	1	33.10	0	0.00	33.15	1	1,088	0.09%
2018/06/05	1	33.35	2	33.40	33.10	-1	1,044	-0.10%
2018/05/28	1	33.55	0	0.00	33.55	1	987	0.10%
2018/05/23	2	33.90	0	0.00	33.90	2	996	0.20%
2018/05/14	2	33.70	0	0.00	33.70	2	1,081	0.18%
2018/05/09	32	33.96	0	0.00	33.95	32	1,070	2.99%
2018/05/08	0	0.00	0.2	34.00	33.95	-0.2	1,074	-0.02%
2018/05/04	1	34.00	0	0.00	34.00	1	1,077	0.09%
2018/04/24	0	0.00	2	34.75	35.00	-2	993	-0.20%
2018/04/23	1	35.00	0	0.00	35.05	1	1,001	0.10%
2018/04/20	0	0.00	1	34.90	34.95	-1	1,016	-0.10%
2018/04/19	5	33.90	0	0.00	33.85	5	1,031	0.48%
2018/04/18	6	34.06	1	34.05	34.10	5	1,009	0.50%
2018/04/13	10	34.45	1	34.55	34.65	9	1,045	0.86%
2018/03/29	0	0.00	2	34.10	34.25	-2	1,223	-0.16%
2018/03/16	0	0.00	1	34.00	34.05	-1	1,418	-0.07%
2018/03/13	0	0.00	20	34.20	34.20	-20	1,656	-1.21%
2018/03/06	0	0.00	0	33.95	33.75	0	2,107	0.00%
2018/03/02	5	34.40	0	0.00	34.15	5	2,173	0.23%
2018/02/27	1	34.20	0	0.00	34.20	1	2,266	0.04%
2018/02/21	1	33.50	0	0.00	33.85	1	2,412	0.04%
2018/02/08	30	33.98	1	34.00	34.05	29	2,408	1.20%
2018/02/07	3	34.30	0	0.00	33.90	3	2,430	0.12%
2018/02/06	1	33.60	1	33.40	34.15	0	2,431	0.00%
2018/02/05	2	34.60	164	34.52	34.50	-162	2,427	-6.67%	大賣/鉅額交易
2018/02/02	0	0.00	50	35.25	35.30	-50	2,522	-1.98%
2018/02/01	1	35.25	1	35.40	35.40	0	2,543	0.00%
2018/01/31	2	35.05	0	0.00	35.20	2	2,545	0.08%
2018/01/16	38	35.50	0	0.00	35.90	38	2,797	1.36%
2018/01/10	50	37.02	0	0.00	36.95	50	2,718	1.84%
2018/01/09	0	0.00	0	37.00	37.00	0	2,711	0.00%
2018/01/08	40	36.93	0	0.00	36.80	40	2,699	1.48%
2018/01/05	1	36.40	0	0.00	37.15	1	2,692	0.04%
2018/01/04	16	36.72	0	0.00	36.60	16	2,688	0.60%
2018/01/03	40	37.38	0	0.00	37.30	40	2,666	1.50%
2018/01/02	110	37.32	1	37.50	37.50	109	2,657	4.10%	大買/鉅額交易