漢翔 (2634)-富邦-北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

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－富邦-北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

富邦-北港券商分點個股進出
富邦-北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
2024/11/21	0	43.35	0	0.00	43.55	0	3,680	0.00%
2024/11/20	0	0.00	1	43.70	43.45	-1	3,611	-0.03%
2024/11/19	1	44.65	41	44.52	44.05	-40	3,494	-1.14%
2024/11/18	6	42.62	0	0.00	43.25	6	3,348	0.18%
2024/11/14	10	43.80	0	0.00	43.50	10	3,193	0.31%
2024/11/08	0	0.00	10	45.85	45.85	-10	3,120	-0.32%
2024/11/07	5	46.29	0	0.00	46.25	5	3,113	0.16%
2024/11/06	0	44.80	17	45.12	45.75	-17	3,015	-0.56%
2024/11/01	10	44.80	8	44.20	44.90	2	3,303	0.06%
2024/10/30	10	44.40	0	0.00	44.35	10	3,357	0.30%
2024/10/29	1	44.26	0	0.00	44.55	1	3,412	0.03%
2024/10/25	11	45.30	0	0.00	45.30	11	3,430	0.32%
2024/10/24	0	0.00	3	45.90	45.50	-3	3,457	-0.09%
2024/10/23	1	46.00	2	46.05	46.00	-1	3,577	-0.03%
2024/10/21	29	45.64	0	0.00	45.60	29	3,733	0.78%
2024/10/18	2	46.03	0	0.00	45.70	2	3,766	0.05%
2024/10/16	10	45.75	0	0.00	45.60	10	4,145	0.24%
2024/10/15	4	46.05	0	0.00	45.55	4	4,153	0.10%
2024/10/14	2	45.93	0	0.00	45.65	2	4,168	0.05%
2024/10/11	2	45.78	0	0.00	45.75	2	4,103	0.05%
2024/10/09	1	46.25	0	0.00	46.10	1	4,101	0.02%
2024/10/08	2	47.60	0	0.00	47.00	2	4,098	0.05%
2024/10/07	1	48.00	0.1	48.30	48.05	0.9	4,190	0.02%
2024/09/27	1	48.85	5	48.77	48.65	-4	4,417	-0.09%
2024/09/25	4.1	48.95	2	49.60	48.75	2.1	4,503	0.05%
2024/09/24	20	49.47	1	49.10	49.30	19	4,525	0.42%
2024/09/23	5	49.06	0	0.00	48.90	5	4,484	0.11%
2024/09/09	15	45.60	0	0.00	46.55	15	4,935	0.30%
2024/09/06	0	0.00	2	46.45	46.35	-2	4,925	-0.04%
2024/09/03	1	49.05	0	0.00	48.80	1	5,066	0.02%
2024/08/29	10	50.00	0	0.00	49.90	10	5,273	0.19%
2024/08/26	1	50.60	1	50.40	50.90	0	5,433	0.00%
2024/08/23	10	49.90	10	49.75	50.20	0	5,568	0.00%
2024/08/21	32	48.80	0	0.00	49.30	32	5,708	0.56%
2024/08/20	0	0.00	10	48.90	49.15	-10	5,881	-0.17%
2024/08/19	3	48.50	0	0.00	48.25	3	6,559	0.05%
2024/08/16	15	48.62	0	0.00	48.50	15	6,838	0.22%
2024/08/15	0	0.00	3	48.80	48.50	-3	7,092	-0.04%
2024/08/13	0.1	48.30	0	0.00	48.85	0.1	8,060	0.00%
2024/08/12	40	47.94	10	48.75	48.55	30	8,141	0.37%
2024/08/09	5	48.18	0	0.00	47.50	5	8,433	0.06%
2024/08/08	0	47.90	0	0.00	47.70	0	8,739	0.00%
2024/08/07	0	0.00	1	47.90	48.30	-1	8,860	-0.01%
2024/08/05	21	47.40	2	45.55	45.50	19	8,924	0.21%
2024/08/02	0	0.00	1	51.60	50.50	-1	9,074	-0.01%
2024/07/31	10	51.30	0	0.00	51.40	10	9,252	0.11%
2024/07/30	4	51.25	1	51.80	51.90	3	9,377	0.03%
2024/07/29	13	52.22	6	52.12	51.50	7	9,520	0.07%
2024/07/26	0	0.00	9	52.80	52.60	-9	9,609	-0.09%
2024/07/23	14	51.41	0	0.00	52.60	14	9,645	0.15%
2024/07/22	0	0.00	3	50.40	50.30	-3	9,727	-0.03%
2024/07/19	0	0.00	12	51.38	51.00	-12	9,936	-0.12%
2024/07/18	14	53.61	4	52.40	52.30	10	10,277	0.10%
2024/07/17	0	0.00	1	52.40	52.40	-1	10,185	-0.01%
2024/07/16	0	0.00	2	51.30	51.10	-2	10,579	-0.02%
2024/07/15	5	51.00	1	50.50	50.50	4	11,283	0.04%
2024/07/11	0	0.00	5	51.80	51.60	-5	12,153	-0.04%
2024/07/09	30	52.38	5	53.20	52.30	25	14,141	0.18%
2024/07/08	13	53.65	0	0.00	53.60	13	14,343	0.09%
2024/07/05	10	53.80	0	0.00	54.00	10	14,675	0.07%
2024/07/04	0	0.00	4	53.60	53.70	-4	15,635	-0.03%
2024/07/03	0	0.00	3	53.57	53.80	-3	16,506	-0.02%
2024/07/02	0	0.00	7	53.67	53.70	-7	16,582	-0.04%
2024/07/01	3	53.27	0	0.00	54.00	3	16,694	0.02%
2024/06/27	1	53.20	0	0.00	53.70	1	17,152	0.01%
2024/06/25	5	51.80	0	0.00	52.90	5	17,870	0.03%
2024/06/21	0	0.00	3	52.40	52.30	-3	18,485	-0.02%
2024/06/20	27	52.87	3	53.00	52.70	24	18,527	0.13%
2024/06/19	5.1	52.99	0	0.00	52.10	5.1	18,615	0.03%
2024/06/17	0	0.00	7	52.94	52.90	-7	18,590	-0.04%
2024/06/14	5	52.90	1.3	53.18	52.90	3.7	18,598	0.02%
2024/06/13	0	0.00	0.3	53.10	53.10	-0.3	18,606	0.00%
2024/06/12	0	0.00	2	52.40	52.60	-2	18,670	-0.01%
2024/06/07	2	54.45	1	54.60	54.60	1	18,620	0.01%
2024/06/06	1	54.00	0	0.00	54.00	1	18,568	0.01%
2024/06/05	0	0.00	3	53.77	53.80	-3	18,528	-0.02%
2024/05/31	0.1	53.20	2	52.90	52.90	-1.9	18,623	-0.01%
2024/05/30	12.1	53.25	14	53.26	52.90	-1.9	18,607	-0.01%
2024/05/29	1.2	54.33	2	54.10	54.00	-0.8	18,554	0.00%
2024/05/28	4	55.65	0	0.00	55.40	4	18,412	0.02%
2024/05/27	6	55.83	0	0.00	55.80	6	18,383	0.03%
2024/05/24	0	0.00	5	55.20	55.90	-5	18,324	-0.03%
2024/05/23	10	56.77	5.5	56.96	56.30	4.5	18,221	0.02%
2024/05/22	11.5	54.77	2	54.60	54.60	9.5	17,613	0.05%
2024/05/20	0	0.00	6	57.63	57.00	-6	17,119	-0.04%
2024/05/17	8	57.50	22.2	57.33	57.40	-14.2	16,493	-0.09%
2024/05/16	0.5	55.60	0	0.00	55.70	0.5	16,178	0.00%
2024/05/15	3	56.40	2	56.55	55.70	1	16,108	0.01%
2024/05/14	1	55.50	90	55.94	56.30	-89	15,840	-0.56%
2024/05/13	51.1	53.33	0	0.00	53.30	51.1	15,566	0.33%
2024/05/10	85	54.52	0	0.00	54.50	85	15,519	0.55%
2024/05/09	8	54.59	7	53.80	53.80	1	15,501	0.01%
2024/05/08	22	54.38	11	54.03	54.50	11	15,444	0.07%
2024/05/06	4	56.05	0	0.00	56.00	4	15,052	0.03%
2024/05/03	0	0.00	7	57.04	56.80	-7	14,897	-0.05%
2024/05/02	2	57.10	8	57.75	57.90	-6	14,767	-0.04%
2024/04/30	5	57.84	2	57.55	57.20	3	14,617	0.02%
2024/04/29	9	57.68	1.1	57.80	57.80	7.9	14,483	0.05%
2024/04/26	0	0.00	3	57.93	57.70	-3	14,327	-0.02%
2024/04/25	5	57.58	1	58.00	57.30	4	14,138	0.03%
2024/04/24	11	57.44	43	58.03	57.10	-32	13,958	-0.23%
2024/04/23	47	57.63	1	58.00	57.80	46	13,656	0.34%
2024/04/22	52	56.63	1	56.10	56.10	51	13,472	0.38%
2024/04/19	17	58.91	52	58.75	57.60	-35	13,470	-0.26%
2024/04/18	25	57.95	109.2	58.53	58.70	-84.2	12,973	-0.65%	大賣/
2024/04/17	7	55.94	1	56.60	55.80	6	12,495	0.05%
2024/04/16	31	57.54	24	55.61	55.40	7	12,617	0.06%
2024/04/15	42	58.84	39	59.12	58.00	3	12,092	0.02%
2024/04/12	10	56.52	26	56.39	56.80	-16	11,131	-0.14%
2024/04/11	11	56.43	3	56.30	55.80	8	11,010	0.07%
2024/04/10	43	57.77	49	57.57	56.80	-6	10,635	-0.06%
2024/04/09	173	57.79	237	57.06	57.50	-64	9,678	-0.66%	大買/大賣/
2024/04/08	5	52.90	0	0.00	53.00	5	8,809	0.06%
2024/04/03	2	53.80	6	53.70	53.70	-4	8,809	-0.05%
2024/04/02	5	54.40	10	54.10	54.30	-5	8,725	-0.06%
2024/04/01	20.1	54.25	13.1	54.30	54.40	7	8,554	0.08%
2024/03/29	1	52.30	4	52.28	52.60	-3	8,247	-0.04%
2024/03/28	1	54.30	24	53.36	52.60	-23	8,231	-0.28%
2024/03/27	13	53.23	31.2	52.06	53.20	-18.2	7,646	-0.24%
2024/03/26	10	49.90	1	50.40	49.65	9	7,194	0.13%
2024/03/25	3	50.53	1	50.60	50.40	2	7,200	0.03%
2024/03/22	7.1	50.63	0	0.00	50.30	7.1	7,172	0.10%
2024/03/21	3	48.30	0	0.00	48.70	3	6,957	0.04%
2024/03/20	0	0.00	7	48.20	47.95	-7	6,979	-0.10%
2024/03/18	4	47.80	1	47.75	48.40	3	7,276	0.04%
2024/03/15	0	0.00	7	48.11	47.55	-7	7,377	-0.09%
2024/03/12	5	47.55	0	0.00	48.15	5	7,418	0.07%
2024/03/11	0.1	47.70	8	47.83	47.55	-7.9	7,409	-0.11%
2024/03/08	16	47.23	0	0.00	47.10	16	7,416	0.22%
2024/03/06	2	49.03	0	0.00	48.90	2	7,391	0.03%
2024/03/05	3	49.55	0	0.00	49.45	3	7,401	0.04%
2024/03/04	3	49.87	0	0.00	49.80	3	7,410	0.04%
2024/02/29	0	0.00	3	49.75	49.65	-3	7,682	-0.04%
2024/02/23	1	48.50	0	0.00	48.40	1	8,159	0.01%
2024/02/21	0.1	49.25	0	0.00	49.10	0.1	8,207	0.00%
2024/02/19	0	0.00	3	49.45	49.45	-3	8,342	-0.04%
2024/02/15	7	48.66	0	0.00	49.20	7	8,522	0.08%
2024/02/05	5	48.20	6	48.10	48.10	-1	8,533	-0.01%
2024/02/02	3.1	48.32	2	48.35	48.25	1.1	8,539	0.01%
2024/02/01	0	0.00	6	48.85	48.85	-6	8,508	-0.07%
2024/01/31	3	49.35	0	0.00	49.20	3	8,619	0.03%
2024/01/30	1	49.90	6	49.80	49.80	-5	8,825	-0.06%
2024/01/26	10	50.00	4	50.00	49.90	6	9,023	0.07%
2024/01/25	0.1	50.50	28	50.60	50.10	-27.9	9,076	-0.31%
2024/01/24	0	0.00	9	50.70	50.50	-9	9,094	-0.10%
2024/01/23	0	0.00	1	50.10	50.20	-1	9,120	-0.01%
2024/01/22	20	49.98	0	0.00	49.90	20	9,131	0.22%
2024/01/19	0	0.00	2	50.00	49.95	-2	9,129	-0.02%
2024/01/17	5	50.64	0	0.00	50.20	5	9,224	0.05%
2024/01/16	1	51.30	0	0.00	51.30	1	9,252	0.01%
2024/01/15	9.2	53.25	1	52.20	52.10	8.2	9,218	0.09%
2024/01/12	65.1	52.82	19	53.05	53.00	46.1	8,866	0.52%
2024/01/11	5.2	50.78	1	52.00	52.00	4.2	8,723	0.05%
2024/01/10	4	51.90	4	52.63	51.60	0	8,783	0.00%
2024/01/09	7	51.59	0	0.00	51.50	7	8,630	0.08%
2024/01/08	25	54.65	47	54.18	53.70	-22	8,428	-0.26%
2024/01/05	20	54.20	1	53.30	54.20	19	8,203	0.23%
2024/01/04	6	53.00	0	0.00	52.70	6	8,070	0.07%
2024/01/03	5	53.28	0	0.00	52.70	5	8,366	0.06%
2024/01/02	5	53.90	1	53.70	53.60	4	8,328	0.05%
2023/12/29	3	53.43	5	53.62	53.60	-2	8,357	-0.02%
2023/12/28	2	53.00	3	53.20	53.10	-1	8,331	-0.01%
2023/12/27	1	52.90	2	52.90	52.80	-1	8,352	-0.01%
2023/12/26	0	0.00	0	53.10	53.00	0	8,419	0.00%
2023/12/25	1	52.80	4	52.93	53.30	-3	8,402	-0.04%
2023/12/22	5	52.30	4	52.60	52.30	1	8,360	0.01%
2023/12/21	10	53.26	7	53.23	52.10	3	8,547	0.04%
2023/12/20	0	0.00	13	52.60	52.70	-13	8,441	-0.15%
2023/12/19	1	52.40	1	51.80	52.00	0	8,505	0.00%
2023/12/18	1	52.70	0	0.00	52.80	1	8,579	0.01%
2023/12/15	2	52.70	0	0.00	52.50	2	8,674	0.02%
2023/12/14	3	52.30	0	0.00	52.00	3	8,797	0.03%
2023/12/13	16	53.27	10	51.90	51.90	6	8,952	0.07%
2023/12/12	9	52.78	6	52.70	52.70	3	8,927	0.03%
2023/12/08	1	52.10	1	51.50	51.50	0	9,174	0.00%
2023/12/07	0	0.00	2	53.40	52.20	-2	9,367	-0.02%
2023/12/06	1	52.30	0	0.00	52.00	1	10,039	0.01%
2023/12/05	0	0.00	1	52.60	52.40	-1	10,377	-0.01%
2023/12/04	10	53.42	12	53.00	53.10	-2	10,439	-0.02%
2023/12/01	0	0.00	0.3	52.30	52.30	-0.3	10,463	0.00%
2023/11/30	0	0.00	1	51.80	51.80	-1	10,729	-0.01%
2023/11/29	0	0.00	5.1	52.10	51.90	-5.1	11,055	-0.05%
2023/11/28	0	0.00	1	52.50	52.30	-1	11,478	-0.01%
2023/11/27	21	52.32	2	52.15	51.60	19	11,941	0.16%
2023/11/24	9	52.98	6	52.95	52.60	3	11,969	0.03%
2023/11/22	3	50.90	16.3	50.90	50.70	-13.3	13,177	-0.10%
2023/11/21	3	51.03	7	50.77	50.60	-4	14,097	-0.03%
2023/11/20	1	50.90	15	51.08	51.20	-14	15,292	-0.09%
2023/11/17	1	50.50	3.1	50.40	50.40	-2.1	16,846	-0.01%
2023/11/16	6.1	50.30	1	50.40	50.40	5.1	16,958	0.03%
2023/11/15	1.3	49.54	1	49.70	49.25	0.3	16,884	0.00%
2023/11/14	3	50.02	0	0.00	49.25	3	16,885	0.02%
2023/11/13	10	49.05	2	49.20	49.15	8	16,852	0.05%
2023/11/10	16	48.78	4	48.55	48.55	12	16,862	0.07%
2023/11/09	3	49.38	3	49.20	49.10	0	16,918	0.00%
2023/11/08	2	49.50	5	50.34	49.50	-3	17,049	-0.02%
2023/11/07	6	49.78	0	0.00	49.35	6	17,126	0.04%
2023/11/06	2	51.90	1	52.30	51.60	1	17,057	0.01%
2023/11/03	4	51.38	6	51.77	51.80	-2	17,234	-0.01%
2023/11/02	1	49.30	1	50.10	50.10	0	17,601	0.00%
2023/11/01	15	48.83	0	0.00	48.70	15	17,693	0.08%
2023/10/31	2	49.90	0	0.00	48.55	2	17,832	0.01%
2023/10/27	0	0.00	10	50.10	50.10	-10	18,128	-0.06%
2023/10/23	1	48.20	0	0.00	48.40	1	18,373	0.01%
2023/10/20	7.1	48.45	2	48.55	48.45	5.1	18,464	0.03%
2023/10/19	2	49.25	1	49.90	49.80	1	18,502	0.01%
2023/10/18	24.4	49.94	47	50.68	49.30	-22.6	18,654	-0.12%
2023/10/17	31.1	53.01	4	51.65	51.60	27.1	18,695	0.14%
2023/10/16	0	0.00	6	54.13	53.70	-6	18,661	-0.03%
2023/10/12	0	0.00	2	54.10	54.30	-2	19,063	-0.01%
2023/10/11	66	54.73	7	55.04	53.90	59	19,196	0.31%
2023/10/06	2	53.30	6	53.70	53.80	-4	19,075	-0.02%
2023/10/05	4	53.55	1	53.50	53.60	3	19,149	0.02%
2023/10/04	12	53.33	2	53.30	53.30	10	19,196	0.05%
2023/10/03	1	54.90	3	54.20	54.20	-2	19,333	-0.01%
2023/10/02	24	55.03	2	55.00	55.00	22	19,460	0.11%
2023/09/28	2	54.70	0	0.00	54.90	2	19,648	0.01%
2023/09/27	2	54.00	1	54.40	54.40	1	20,053	0.00%
2023/09/26	7	55.26	1	54.60	54.60	6	20,131	0.03%
2023/09/25	3	56.63	20	56.70	56.70	-17	20,174	-0.08%
2023/09/22	4	55.70	1	55.80	55.70	3	20,194	0.01%
2023/09/21	2	55.05	6	55.22	55.50	-4	20,340	-0.02%
2023/09/20	27.1	56.00	5	56.28	56.00	22.1	20,661	0.11%
2023/09/19	4.1	56.92	0	0.00	56.20	4.1	20,917	0.02%
2023/09/18	1.2	58.90	0.2	58.90	57.60	1	21,299	0.00%
2023/09/15	11	58.40	13	58.09	58.00	-2	22,514	-0.01%
2023/09/14	10	59.39	0	0.00	59.20	10	24,361	0.04%
2023/09/13	14.1	59.97	5	59.90	59.90	9.1	25,282	0.04%
2023/09/12	15.2	60.70	5	60.90	60.50	10.2	25,608	0.04%
2023/09/11	12	62.62	8.1	62.54	60.80	3.9	25,750	0.02%
2023/09/08	15	61.07	12	61.20	61.90	3	25,155	0.01%
2023/09/07	9	60.54	5	60.44	60.40	4	24,936	0.02%
2023/09/06	5	60.08	9	60.29	60.30	-4	25,092	-0.02%
2023/09/05	18.1	59.98	10	59.65	59.50	8.1	25,246	0.03%
2023/09/04	15.2	61.83	11	61.30	61.30	4.2	25,481	0.02%
2023/09/01	18	61.96	34.2	62.45	62.40	-16.2	25,566	-0.06%
2023/08/31	13	62.16	20	62.29	62.00	-7	25,428	-0.03%
2023/08/30	2	61.00	8	61.48	61.60	-6	25,425	-0.02%
2023/08/29	51.2	60.38	40	60.24	61.50	11.2	25,440	0.04%
2023/08/28	23	62.27	19	61.37	61.00	4	24,866	0.02%
2023/08/25	70	61.47	32.2	61.02	60.30	37.8	23,852	0.16%
2023/08/24	93	61.64	102	61.58	61.40	-9	23,172	-0.04%	大賣/
2023/08/23	218.1	60.32	214	58.78	59.00	4.1	22,194	0.02%	大買/大賣/
2023/08/22	1	54.50	10	55.50	55.50	-9	20,868	-0.04%
2023/08/21	0.1	55.50	8	55.30	55.50	-7.9	20,986	-0.04%
2023/08/18	3	54.97	6	54.97	54.70	-3	21,567	-0.01%
2023/08/17	4	54.38	16	54.98	55.10	-12	22,073	-0.05%
2023/08/16	0.1	53.30	0.2	53.90	53.80	-0.1	22,699	0.00%
2023/08/15	0	0.00	50	53.80	53.90	-50	23,079	-0.22%
2023/08/14	18	54.59	13	54.45	54.00	5	23,352	0.02%
2023/08/11	57	57.88	12	56.67	56.80	45	23,780	0.19%
2023/08/10	3	58.00	9	58.19	58.00	-6	23,730	-0.03%
2023/08/09	2	58.25	15	58.49	58.30	-13	23,730	-0.05%
2023/08/08	11	58.06	4.2	58.00	57.80	6.8	23,855	0.03%
2023/08/07	2	55.80	0.1	56.00	57.20	1.9	23,996	0.01%
2023/08/04	1.1	55.52	3	55.93	56.10	-2	24,323	-0.01%
2023/08/02	0.1	55.10	0	0.00	55.20	0.1	24,828	0.00%
2023/07/31	13	55.22	25	55.50	55.50	-12	25,683	-0.05%
2023/07/28	2.1	53.89	5	53.94	53.80	-2.9	26,100	-0.01%
2023/07/27	7	54.53	1	54.30	54.50	6	27,285	0.02%
2023/07/26	22	53.65	3.4	53.81	53.40	18.6	28,078	0.07%
2023/07/25	14	53.05	4	53.60	54.00	10	29,699	0.03%
2023/07/24	5	53.44	12	53.64	53.50	-7	31,348	-0.02%
2023/07/21	33.1	54.93	6	55.00	54.40	27.1	32,211	0.08%
2023/07/20	12	55.54	2	55.10	55.70	10	34,259	0.03%
2023/07/19	3	53.67	0	0.00	53.70	3	35,118	0.01%
2023/07/18	13	53.66	2	53.50	53.50	11	35,969	0.03%
2023/07/17	5	55.00	0	0.00	54.80	5	36,519	0.01%
2023/07/14	6	55.93	11	56.11	55.70	-5	37,088	-0.01%
2023/07/13	5.1	56.59	24	56.20	56.10	-18.9	38,925	-0.05%
2023/07/12	1.1	57.69	14	57.27	57.20	-12.9	41,165	-0.03%
2023/07/11	2	58.00	0	0.00	57.70	2	43,826	0.00%
2023/07/10	17.5	58.73	4	58.55	58.30	13.5	45,283	0.03%
2023/07/07	4.2	59.31	13	59.25	59.40	-8.8	46,632	-0.02%
2023/07/06	30.2	60.68	1	60.20	60.20	29.2	47,102	0.06%
2023/07/05	17	62.29	33	62.44	61.90	-16	47,378	-0.03%
2023/07/04	0	0.00	3	61.80	61.30	-3	47,089	-0.01%
2023/07/03	13	60.21	90.1	59.78	61.40	-77.1	47,026	-0.16%
2023/06/30	1	60.10	20	60.10	60.00	-19	46,820	-0.04%
2023/06/29	11	60.51	9	61.01	60.50	2	46,813	0.00%
2023/06/28	71	60.95	28	61.11	60.70	43	46,669	0.09%
2023/06/27	113.1	59.49	31	60.20	59.30	82.1	46,754	0.18%	大買/
2023/06/26	20.2	61.49	8	61.16	60.70	12.2	47,177	0.03%
2023/06/21	70.1	64.56	98	65.20	63.40	-27.9	46,949	-0.06%
2023/06/20	128	64.84	340.1	64.52	65.00	-212.1	45,875	-0.46%	大買/大賣/鉅額交易
2023/06/19	416	62.52	299.1	62.86	63.90	116.9	43,882	0.27%	大買/大賣/鉅額交易
2023/06/16	41	57.91	35	57.78	58.10	6	42,910	0.01%
2023/06/15	26	56.61	18	57.03	57.30	8	42,614	0.02%
2023/06/14	25	56.29	0	0.00	56.00	25	42,368	0.06%
2023/06/13	3.1	56.77	11	56.67	56.60	-7.9	42,460	-0.02%
2023/06/12	12	57.49	2	56.65	56.50	10	42,670	0.02%
2023/06/09	2	57.65	10	57.60	57.50	-8	42,840	-0.02%
2023/06/08	23	57.02	113	57.48	57.70	-90	43,055	-0.21%	大賣/
2023/06/07	611	57.90	609	57.52	57.50	2	42,805	0.00%	大買/大賣/
2023/06/06	22	56.65	0	0.00	56.40	22	43,073	0.05%
2023/06/05	2	57.65	36.4	57.32	57.30	-34.4	43,876	-0.08%
2023/06/02	6	56.23	3	56.27	56.30	3	43,546	0.01%
2023/06/01	1	55.00	9	55.43	55.30	-8	43,401	-0.02%
2023/05/31	5.2	55.10	4	55.28	55.40	1.2	43,443	0.00%
2023/05/30	6	54.83	4	54.80	54.80	2	43,459	0.00%
2023/05/29	21	55.23	5	56.14	55.80	16	43,343	0.04%
2023/05/26	2.5	55.16	17	54.92	54.80	-14.5	43,222	-0.03%
2023/05/25	1	56.10	10	56.09	56.00	-9	43,100	-0.02%
2023/05/24	33	57.30	37	57.76	56.70	-4	43,064	-0.01%
2023/05/23	36	56.81	37	57.17	56.70	-1	42,899	0.00%
2023/05/22	22	56.00	18	56.17	56.90	4	42,593	0.01%
2023/05/19	6	54.83	1.1	54.24	54.20	4.9	42,282	0.01%
2023/05/18	11	54.60	0	0.00	54.50	11	42,021	0.03%
2023/05/17	7	54.83	8	55.10	55.00	-1	41,789	0.00%
2023/05/16	3	53.70	3	53.73	53.70	0	41,378	0.00%
2023/05/15	1	53.50	2	53.70	53.70	-1	41,725	0.00%
2023/05/12	7	53.37	13	53.41	54.40	-6	43,241	-0.01%
2023/05/11	6	55.33	23	54.34	54.00	-17	43,592	-0.04%
2023/05/10	26	55.66	8	55.81	55.30	18	43,073	0.04%
2023/05/09	11	55.06	9	54.60	54.50	2	42,634	0.00%
2023/05/08	5	57.02	5	56.80	56.60	0	42,096	0.00%
2023/05/05	71	56.48	51	56.87	56.40	20	41,801	0.05%
2023/05/04	16	57.89	8	57.83	57.60	8	41,148	0.02%
2023/05/03	50	58.63	47	58.50	58.70	3	40,545	0.01%
2023/05/02	39	58.49	29	58.28	57.40	10	39,311	0.03%
2023/04/28	51	58.41	66	58.75	58.00	-15	38,504	-0.04%
2023/04/27	90	57.20	88.1	57.65	57.50	1.9	36,822	0.01%
2023/04/26	48	55.67	51	55.87	55.90	-3	35,055	-0.01%
2023/04/25	152	57.98	132	56.77	56.40	20	34,075	0.06%	大買/大賣/
2023/04/24	121.2	56.27	34.1	56.31	57.50	87.1	31,803	0.27%	大買/
2023/04/21	46	54.46	13	54.45	54.70	33	30,689	0.11%
2023/04/20	9	55.10	359	55.70	54.40	-350	29,705	-1.18%	大賣/鉅額交易
2023/04/19	262	56.54	4	56.38	56.60	258	28,932	0.89%	大買/鉅額交易
2023/04/18	28	56.86	73	55.86	55.90	-45	28,155	-0.16%
2023/04/17	36	57.30	75.3	57.77	58.00	-39.3	26,225	-0.15%
2023/04/14	229	54.69	36	54.89	54.20	193	23,870	0.81%	大買/鉅額交易
2023/04/13	235	51.72	163.4	51.92	52.90	71.6	21,249	0.34%	大買/大賣/
2023/04/12	33	47.88	131.9	46.65	48.15	-98.9	20,124	-0.49%	大賣/
2023/04/11	5	44.60	15	44.32	43.80	-10	18,629	-0.05%
2023/04/10	15	44.13	7.4	44.10	44.30	7.6	18,055	0.04%
2023/04/06	1	42.00	21	42.16	42.00	-20	17,668	-0.11%
2023/03/31	1	41.60	0	0.00	41.65	1	17,716	0.01%
2023/03/30	1	41.20	3	41.90	41.85	-2	17,689	-0.01%
2023/03/29	50	41.60	0	0.00	41.55	50	17,597	0.28%
2023/03/28	22	41.58	15	41.44	41.20	7	17,588	0.04%
2023/03/27	65	43.42	19	43.64	43.20	46	17,093	0.27%
2023/03/24	2	41.85	38	41.88	42.45	-36	16,439	-0.22%
2023/03/23	12	41.78	16	41.67	41.75	-4	16,380	-0.02%
2023/03/22	2	40.95	3	40.88	40.85	-1	16,148	-0.01%
2023/03/21	11	41.25	2.3	41.16	41.00	8.7	16,101	0.05%
2023/03/20	6	41.17	0	0.00	41.00	6	16,040	0.04%
2023/03/17	7	40.33	17	40.23	40.25	-10	16,072	-0.06%
2023/03/16	5	40.24	3	40.40	40.20	2	16,215	0.01%
2023/03/15	2.2	40.65	23	40.83	41.00	-20.8	16,594	-0.13%
2023/03/14	25.1	39.57	5	40.01	39.85	20.1	16,663	0.12%
2023/03/13	16	38.45	32	38.65	38.95	-16	17,010	-0.09%
2023/03/10	15	40.98	18	41.06	40.90	-3	17,105	-0.02%
2023/03/09	21	41.36	10.5	41.75	42.05	10.5	17,023	0.06%
2023/03/08	229	41.74	195.4	41.44	41.00	33.6	16,777	0.20%	大買/大賣/
2023/03/07	3	38.83	7	39.20	39.40	-4	16,726	-0.02%
2023/03/06	4	38.93	4	38.64	38.65	0	16,633	0.00%
2023/03/03	0	0.00	20	38.83	38.40	-20	16,513	-0.12%
2023/03/02	2.1	37.99	4	37.80	37.85	-1.9	16,435	-0.01%
2023/03/01	12	38.00	2	38.20	38.00	10	16,423	0.06%
2023/02/24	47	38.66	66	38.55	38.50	-19	16,568	-0.11%
2023/02/23	30.2	38.93	1	39.00	39.20	29.2	16,400	0.18%
2023/02/22	3.1	38.62	3	39.17	39.20	0.1	16,303	0.00%
2023/02/21	32.2	39.27	13	39.02	38.80	19.2	16,229	0.12%
2023/02/20	4	39.00	13	38.99	38.80	-9	15,930	-0.06%
2023/02/17	11	38.41	6	38.90	38.50	5	15,735	0.03%
2023/02/16	0	0.00	33	37.59	38.00	-33	15,357	-0.21%
2023/02/15	31	37.31	13	37.44	37.30	18	15,226	0.12%
2023/02/14	5	37.27	4	37.60	37.60	1	15,097	0.01%
2023/02/13	10	37.54	5	37.53	37.65	5	15,039	0.03%
2023/02/10	61	38.75	58.1	38.85	37.95	2.9	14,717	0.02%
2023/02/09	18	37.19	103.1	37.19	37.35	-85.1	13,007	-0.65%	大賣/
2023/02/08	10	36.00	21	35.87	35.90	-11	12,322	-0.09%
2023/02/07	1	35.30	1	35.45	35.45	0	12,217	0.00%
2023/02/03	5	35.00	0	0.00	34.95	5	12,155	0.04%
2023/02/02	10	34.85	0	0.00	34.45	10	12,027	0.08%
2023/01/31	3	34.52	1	34.50	34.60	2	11,785	0.02%
2023/01/17	4	34.20	1	34.20	34.15	3	11,749	0.03%
2023/01/13	2	34.90	0	0.00	34.70	2	11,871	0.02%
2023/01/12	1	34.85	0	0.00	34.85	1	11,970	0.01%
2023/01/11	0	0.00	11	35.35	35.05	-11	11,993	-0.09%
2023/01/10	10	35.10	10	34.85	34.80	0	11,948	0.00%
2023/01/09	3	35.03	7	35.11	34.95	-4	11,937	-0.03%
2023/01/06	0	0.00	2	35.35	35.25	-2	11,951	-0.02%
2023/01/05	1	35.35	0	0.00	35.25	1	12,024	0.01%
2023/01/04	0	0.00	3	35.27	35.45	-3	11,953	-0.03%
2023/01/03	0	0.00	2	35.25	35.40	-2	11,892	-0.02%
2022/12/30	3	35.70	1	35.85	35.75	2	11,774	0.02%
2022/12/28	0	0.00	1	35.20	35.10	-1	11,223	-0.01%
2022/12/27	36	35.45	3	35.23	35.00	33	11,126	0.30%
2022/12/26	5	35.45	3	35.45	35.25	2	11,028	0.02%
2022/12/23	14	34.19	6	34.83	34.55	8	10,789	0.07%
2022/12/21	0	0.00	16	33.41	33.25	-16	10,653	-0.15%
2022/12/20	8	34.10	0	0.00	33.30	8	10,740	0.07%
2022/12/19	0	0.00	4	34.53	34.40	-4	10,836	-0.04%
2022/12/15	6	35.58	1	35.55	35.95	5	10,663	0.05%
2022/12/14	15	34.64	30	34.87	35.00	-15	10,373	-0.14%
2022/12/13	21	34.42	11	34.50	34.35	10	10,265	0.10%
2022/12/12	7	34.91	25	34.85	34.85	-18	10,170	-0.18%
2022/12/09	14	35.51	13	34.99	34.85	1	10,069	0.01%
2022/12/08	12	35.82	19	35.39	35.20	-7	9,939	-0.07%
2022/12/07	99	34.89	16	35.46	35.85	83	9,652	0.86%
2022/12/06	15	36.39	11	35.84	35.60	4	9,049	0.04%
2022/12/05	22	36.65	82	36.18	36.25	-60	8,693	-0.69%
2022/12/02	16	33.97	19	34.77	34.80	-3	7,945	-0.04%
2022/12/01	10	33.60	2	33.10	33.10	8	7,385	0.11%
2022/11/30	13	33.53	3	33.40	33.40	10	7,203	0.14%
2022/11/29	70	32.75	84	33.55	33.90	-14	6,738	-0.21%
2022/11/28	2	31.70	0	0.00	31.90	2	5,674	0.04%
2022/11/25	0	0.00	20	31.69	31.40	-20	5,575	-0.36%
2022/11/24	36	31.30	14	31.30	31.40	22	5,571	0.39%
2022/11/23	1.1	31.66	5	31.70	31.55	-3.9	5,518	-0.07%
2022/11/22	32	31.72	3	31.60	31.55	29	5,426	0.53%
2022/11/18	15	31.13	0	0.00	31.05	15	5,115	0.29%
2022/11/17	19	30.57	0	0.00	30.60	19	5,066	0.38%
2022/11/16	25	31.30	7	31.19	31.05	18	4,972	0.36%
2022/11/15	0	0.00	12	31.23	30.95	-12	4,857	-0.25%
2022/11/14	4	31.00	3	31.10	31.15	1	4,831	0.02%
2022/11/11	0	0.00	1	31.10	30.90	-1	4,846	-0.02%
2022/11/10	1	31.05	0	0.00	31.10	1	4,916	0.02%
2022/11/09	8	31.46	2	31.25	31.05	6	5,034	0.12%
2022/11/08	4	32.01	1	31.75	31.60	3	4,958	0.06%
2022/11/07	1	33.15	0	0.00	33.05	1	4,776	0.02%
2022/11/04	3	32.60	2	32.70	32.65	1	4,807	0.02%
2022/11/02	3	32.60	0	0.00	32.45	3	4,956	0.06%
2022/11/01	1	31.95	0	0.00	31.80	1	5,247	0.02%
2022/10/28	6	30.85	0	0.00	30.60	6	5,701	0.11%
2022/10/27	0	0.00	35	31.40	31.20	-35	6,360	-0.55%
2022/10/25	35	31.45	0	0.00	31.35	35	7,599	0.46%
2022/10/21	1	30.20	1	31.60	31.60	0	7,662	0.00%
2022/10/20	15	30.40	0	0.00	30.25	15	7,750	0.19%
2022/10/17	1	31.60	1	31.75	31.80	0	7,877	0.00%
2022/10/14	3	31.50	3	31.62	31.45	0	8,017	0.00%
2022/10/13	10	31.60	0	0.00	31.15	10	8,057	0.12%
2022/10/07	2	33.45	0	0.00	33.45	2	8,286	0.02%
2022/10/05	0	0.00	1	34.10	34.10	-1	9,131	-0.01%
2022/10/04	0	34.40	0	0.00	34.35	0	9,375	0.00%
2022/09/30	0	0.00	5	33.00	33.80	-5	9,935	-0.05%
2022/09/29	2	34.48	2	34.00	34.00	0	10,071	0.00%
2022/09/28	3	34.55	4	34.43	33.70	-1	10,280	-0.01%
2022/09/27	12	34.27	1	34.25	34.15	11	10,620	0.10%
2022/09/26	1	36.45	1	35.80	35.55	0	10,875	0.00%
2022/09/23	2	36.20	2	36.18	36.10	0	11,223	0.00%
2022/09/21	1	35.60	0	0.00	35.55	1	11,592	0.01%
2022/09/19	0	0.00	1	35.60	35.60	-1	11,793	-0.01%
2022/09/15	3	36.87	2	36.85	36.55	1	12,241	0.01%
2022/09/14	0	0.00	1.5	36.77	36.85	-1.5	12,686	-0.01%
2022/09/13	1	36.50	0	0.00	36.70	1	13,391	0.01%
2022/09/12	15	36.65	15	36.73	36.80	0	15,449	0.00%
2022/09/06	0	0.00	3	36.03	35.60	-3	17,122	-0.02%
2022/09/05	0	0.00	2	35.65	35.35	-2	17,077	-0.01%
2022/08/31	2	35.65	0	0.00	35.50	2	17,113	0.01%
2022/08/30	0	0.00	1	35.05	35.15	-1	17,109	-0.01%
2022/08/29	0	0.00	1	35.00	35.00	-1	17,110	-0.01%
2022/08/26	2	36.03	0	0.00	35.80	2	17,097	0.01%
2022/08/25	1	35.90	1	35.75	35.75	0	17,140	0.00%
2022/08/22	10	34.90	0	0.00	35.20	10	17,223	0.06%
2022/08/18	0	0.00	1	35.30	35.40	-1	17,291	-0.01%
2022/08/17	4	35.30	4	35.06	35.05	0	17,429	0.00%
2022/08/16	1	36.65	0	0.00	35.60	1	17,431	0.01%
2022/08/15	11	36.96	1	36.90	36.90	10	17,493	0.06%
2022/08/10	1	36.85	2	36.90	36.75	-1	17,554	-0.01%
2022/08/09	2	37.35	0.1	36.95	37.15	1.9	17,517	0.01%
2022/08/08	5.1	37.23	5	37.31	37.00	0.1	17,402	0.00%
2022/08/05	3	35.90	3	36.08	35.95	0	17,068	0.00%
2022/08/04	2	36.25	0	0.00	36.00	2	16,971	0.01%
2022/08/03	12	37.31	6	36.78	37.10	6	16,796	0.04%
2022/08/02	24	37.86	35.4	37.76	38.20	-11.4	16,240	-0.07%
2022/08/01	3	36.50	27	37.05	37.35	-24	15,602	-0.15%
2022/07/29	1	35.30	1	35.90	35.90	0	15,172	0.00%
2022/07/28	1	35.45	0	0.00	35.25	1	15,100	0.01%
2022/07/27	3	35.83	3	35.82	35.90	0	15,046	0.00%
2022/07/25	0	0.00	2	35.08	34.95	-2	14,971	-0.01%
2022/07/22	5	35.10	7	34.94	35.00	-2	14,970	-0.01%
2022/07/21	3	34.87	1	34.70	34.70	2	14,968	0.01%
2022/07/20	1	35.30	9	35.24	35.35	-8	15,124	-0.05%
2022/07/19	2	34.73	0	0.00	35.00	2	15,270	0.01%
2022/07/18	6	35.08	4	34.85	35.00	2	15,522	0.01%
2022/07/15	11	34.66	7	34.56	35.10	4	15,567	0.03%
2022/07/14	11	36.05	24	35.70	35.85	-13	15,585	-0.08%
2022/07/13	13	35.67	26	36.06	36.05	-13	15,513	-0.08%
2022/07/12	0	0.00	11	34.06	34.25	-11	15,255	-0.07%
2022/07/11	10	34.40	36.7	34.31	34.35	-26.7	15,535	-0.17%
2022/07/08	24	33.94	12	33.38	32.75	12	15,691	0.08%
2022/07/07	6	33.49	9	33.59	33.40	-3	15,583	-0.02%
2022/07/06	15	33.91	40	34.58	33.85	-25	15,517	-0.16%
2022/07/05	42	34.50	21	34.36	34.70	21	15,350	0.14%
2022/07/04	15.4	33.17	14	33.64	33.10	1.4	14,928	0.01%
2022/07/01	16	33.57	16	33.65	32.55	0	14,518	0.00%
2022/06/29	10	32.72	8	33.25	32.20	2	13,691	0.01%
2022/06/28	0	0.00	10	32.30	32.15	-10	13,485	-0.07%
2022/06/23	11	32.45	1	31.95	31.15	10	13,081	0.08%
2022/06/22	24	33.20	53.7	31.94	31.35	-29.7	12,740	-0.23%
2022/06/21	31	34.19	96	33.75	34.40	-65	12,182	-0.53%
2022/06/20	167	37.28	98	37.27	34.40	69	11,440	0.60%	大買/
2022/06/17	27	35.33	40.3	36.62	38.20	-13.3	9,329	-0.14%
2022/06/16	11	35.29	11	35.01	34.75	0	8,190	0.00%
2022/06/15	0	0.00	7	33.92	34.00	-7	7,566	-0.09%
2022/06/14	3	33.40	0	0.00	33.45	3	7,473	0.04%
2022/06/10	2	33.58	5	33.53	33.45	-3	7,403	-0.04%
2022/06/09	2	34.30	3	33.93	33.95	-1	7,389	-0.01%
2022/06/07	1	33.60	0	0.00	33.60	1	7,289	0.01%
2022/06/06	0	0.00	5	33.00	32.95	-5	7,260	-0.07%
2022/06/02	8	33.31	0	0.00	33.40	8	7,273	0.11%
2022/06/01	0	0.00	2	33.90	33.90	-2	7,222	-0.03%
2022/05/31	5	34.50	15	34.30	34.10	-10	7,105	-0.14%
2022/05/30	0	0.00	5	34.20	34.20	-5	7,023	-0.07%
2022/05/26	0	0.00	1	34.10	33.95	-1	6,926	-0.01%
2022/05/24	2	34.20	5	33.95	34.00	-3	6,625	-0.05%
2022/05/23	0	0.00	2	34.00	33.75	-2	6,483	-0.03%
2022/05/20	1	33.55	7	33.62	33.30	-6	6,281	-0.10%
2022/05/19	2	32.50	0	0.00	32.45	2	6,117	0.03%
2022/05/17	1	32.55	20	32.65	32.50	-19	6,135	-0.31%
2022/05/12	0	0.00	12	31.80	31.15	-12	5,992	-0.20%
2022/05/11	1	33.65	3	33.30	32.90	-2	5,844	-0.03%
2022/05/09	9	33.18	0	0.00	32.55	9	5,606	0.16%
2022/05/05	1	32.65	1	32.50	32.50	0	5,378	0.00%
2022/05/03	1	33.10	0	0.00	32.85	1	5,266	0.02%
2022/04/29	8	33.31	5.1	33.20	33.20	2.9	5,153	0.06%
2022/04/28	2	33.20	0	0.00	33.20	2	5,071	0.04%
2022/04/27	2	33.28	3	33.30	33.25	-1	4,986	-0.02%
2022/04/26	27	34.60	28	33.93	34.20	-1	4,794	-0.02%
2022/04/25	23	34.52	23	34.23	34.20	0	4,451	0.00%
2022/04/22	4	33.66	10	34.04	34.70	-6	4,162	-0.14%
2022/04/21	7	33.11	7	33.26	32.80	0	3,836	0.00%
2022/04/20	5	34.15	3	34.30	33.80	2	3,651	0.05%
2022/04/19	20	33.58	18	33.96	34.00	2	3,416	0.06%
2022/04/18	13	33.67	29	33.38	33.50	-16	3,197	-0.50%
2022/04/15	22	33.69	17	33.70	33.75	5	2,960	0.17%
2022/04/14	33	32.33	105	32.39	32.30	-72	2,484	-2.90%	大賣/
2022/04/13	19	30.83	2	30.75	30.85	17	2,029	0.84%
2022/04/12	0	0.00	10	30.15	30.70	-10	1,866	-0.54%
2022/04/11	50	30.14	1	30.10	29.80	49	1,758	2.79%
2022/04/06	1	29.30	0	0.00	29.35	1	1,709	0.06%
2022/03/24	0	0.00	16	29.75	29.70	-16	1,762	-0.91%
2022/03/22	0	0.00	3	29.65	29.55	-3	1,758	-0.17%
2022/03/16	4	29.05	0	0.00	29.10	4	1,764	0.23%
2022/03/15	0	0.00	3	29.20	29.00	-3	1,762	-0.17%
2022/03/14	0	0.00	2	29.30	29.30	-2	1,770	-0.11%
2022/03/11	0	0.00	3	29.60	29.40	-3	1,804	-0.17%
2022/03/09	5	29.04	0	0.00	29.25	5	1,821	0.27%
2022/03/08	0	0.00	1	29.30	28.75	-1	1,808	-0.06%
2022/03/04	0	0.00	2	30.00	29.90	-2	1,748	-0.11%
2022/03/03	0	0.00	8	30.00	29.95	-8	1,782	-0.45%
2022/03/01	11	30.70	0	0.00	30.05	11	1,838	0.60%
2022/02/22	1	30.20	0	0.00	29.95	1	1,908	0.05%
2022/02/18	0	0.00	4	30.15	30.15	-4	2,008	-0.20%
2022/02/16	0	0.00	4	29.75	29.45	-4	2,102	-0.19%
2022/02/15	2	29.55	22	29.28	29.35	-20	2,122	-0.94%
2022/02/10	0	0.00	3	29.90	29.65	-3	2,169	-0.14%
2022/02/08	0	0.00	3	29.75	29.70	-3	2,206	-0.14%
2022/02/07	0	0.00	0	29.40	29.55	0	2,223	0.00%
2022/01/26	0	0.00	11	29.15	29.10	-11	2,237	-0.49%
2022/01/25	29	29.00	1	29.15	29.05	28	2,263	1.24%
2022/01/24	2	29.20	0	0.00	29.35	2	2,248	0.09%
2022/01/19	1	29.70	0	0.00	29.70	1	2,234	0.04%
2022/01/18	1	29.75	0	0.00	29.65	1	2,228	0.04%
2022/01/11	1	30.20	0	0.00	29.95	1	2,228	0.04%
2022/01/10	1	30.75	3	30.48	30.40	-2	2,201	-0.09%
2022/01/07	6	30.03	0	0.00	29.95	6	2,108	0.28%
2022/01/06	0	0.00	11	30.00	29.65	-11	2,037	-0.54%
2021/12/30	6	29.39	0	0.00	29.35	6	1,985	0.30%
2021/12/29	3	29.55	0	0.00	29.60	3	1,970	0.15%
2021/12/28	0	0.00	1	29.75	29.55	-1	1,915	-0.05%
2021/12/27	0	0.00	1	29.70	29.70	-1	1,915	-0.05%
2021/12/24	10	29.40	0	0.00	29.40	10	1,908	0.52%
2021/12/14	4	29.15	0	0.00	29.00	4	1,973	0.20%
2021/12/13	0	0.00	5	29.53	29.45	-5	1,975	-0.25%
2021/12/10	0	0.00	1	29.35	29.55	-1	1,999	-0.05%
2021/12/08	11	29.95	2	29.90	29.65	9	2,041	0.44%
2021/12/06	0	0.00	4	29.70	29.75	-4	2,040	-0.20%
2021/12/02	4	29.05	0	0.00	29.05	4	2,084	0.19%
2021/11/29	2	29.35	0	0.00	29.20	2	2,151	0.09%
2021/11/25	8	30.55	4	30.64	30.40	4	2,090	0.19%
2021/11/24	0	0.00	5	30.56	30.55	-5	2,070	-0.24%
2021/11/23	0	0.00	3	30.30	30.20	-3	2,019	-0.15%
2021/11/18	10	30.10	45	30.32	30.35	-35	1,928	-1.82%
2021/11/17	40	29.95	0	0.00	30.00	40	1,854	2.16%
2021/11/16	4	30.50	6	30.10	29.80	-2	1,794	-0.11%
2021/11/15	1	29.00	0	0.00	29.00	1	1,619	0.06%
2021/11/12	0	0.00	2	29.05	29.25	-2	1,622	-0.12%
2021/11/11	8	29.15	0	0.00	29.10	8	1,614	0.50%
2021/11/10	8	29.17	1	29.05	28.95	7	1,709	0.41%
2021/11/09	3	29.05	0	0.00	29.35	3	1,728	0.17%
2021/11/08	0	0.00	5	29.21	29.15	-5	1,715	-0.29%
2021/11/05	3	28.75	0	0.00	28.70	3	1,730	0.17%
2021/11/03	1	28.50	0	0.00	28.65	1	1,774	0.06%
2021/11/02	5	28.70	0	0.00	28.75	5	1,772	0.28%
2021/10/29	3	28.25	0	0.00	28.20	3	1,824	0.16%
2021/10/25	3	28.03	0	0.00	28.10	3	2,173	0.14%
2021/10/21	3	28.07	0	0.00	28.15	3	2,230	0.13%
2021/10/12	2	27.85	13	27.96	28.00	-11	2,482	-0.44%
2021/10/08	0	0.00	2	28.25	28.15	-2	2,500	-0.08%
2021/10/05	0	0.00	2	28.20	28.45	-2	2,526	-0.08%
2021/10/04	0	0.00	4	28.50	28.25	-4	2,547	-0.16%
2021/09/30	0	0.00	1	28.20	28.60	-1	2,560	-0.04%
2021/09/29	3	27.85	0	0.00	28.10	3	2,558	0.12%
2021/09/28	10	28.18	0	0.00	28.20	10	2,560	0.39%
2021/09/24	0	0.00	2	28.45	28.20	-2	2,599	-0.08%
2021/09/23	0	0.00	4	28.40	28.35	-4	2,616	-0.15%
2021/09/17	5	28.45	0	0.00	28.35	5	2,882	0.17%
2021/09/13	2	27.25	0	0.00	27.35	2	3,292	0.06%
2021/09/09	4	27.25	0	0.00	27.30	4	3,434	0.12%
2021/09/06	6	28.10	0	0.00	28.10	6	3,378	0.18%
2021/09/03	0	28.75	0	0.00	28.65	0	3,337	0.00%
2021/08/30	4	28.95	0	0.00	29.00	4	3,383	0.12%
2021/08/27	1	29.10	2	29.10	29.10	-1	3,501	-0.03%
2021/08/19	1	28.85	0	0.00	28.95	1	3,743	0.03%
2021/08/18	1	28.80	0	0.00	29.45	1	3,722	0.03%
2021/08/17	1	29.70	0	0.00	29.30	1	3,701	0.03%
2021/08/16	3	29.82	0	0.00	29.45	3	3,687	0.08%
2021/08/12	2	30.15	0	0.00	30.25	2	3,542	0.06%
2021/08/11	8	30.34	7	30.30	29.95	1	3,535	0.03%
2021/08/10	0	0.00	4	30.10	30.20	-4	3,511	-0.11%
2021/08/04	4	29.80	2	30.15	29.85	2	3,632	0.06%
2021/08/03	3	30.52	1	31.00	30.50	2	3,618	0.06%
2021/08/02	1	30.80	10	30.52	30.90	-9	3,548	-0.25%
2021/07/27	0	0.00	11	29.98	30.00	-11	3,385	-0.32%
2021/07/23	2	29.55	0	0.00	29.55	2	3,343	0.06%
2021/07/22	1	29.10	0	0.00	29.00	1	3,339	0.03%
2021/07/20	0	28.85	0	0.00	28.80	0	3,422	0.00%
2021/07/16	0	0.00	4	29.15	29.10	-4	3,742	-0.11%
2021/07/09	4	28.60	0	0.00	28.55	4	4,213	0.09%
2021/07/06	0	0.00	10	29.00	29.00	-10	4,282	-0.23%
2021/07/02	5	28.85	0	0.00	28.90	5	4,283	0.12%
2021/07/01	4	29.05	0	0.00	29.00	4	4,276	0.09%
2021/06/25	3	29.53	1	29.65	29.50	2	4,015	0.05%
2021/06/24	1	29.80	0	0.00	29.75	1	4,006	0.02%
2021/06/23	5	30.20	0	0.00	29.70	5	3,958	0.13%
2021/06/22	2	29.35	6	30.30	29.85	-4	3,860	-0.10%
2021/06/21	1	29.30	0	0.00	29.55	1	3,570	0.03%
2021/06/16	3	28.60	0	0.00	28.50	3	3,456	0.09%
2021/06/09	6	29.00	4	29.15	29.20	2	3,429	0.06%
2021/06/08	8	29.00	0	0.00	29.00	8	3,430	0.23%
2021/06/07	4	28.80	4.1	28.99	29.00	-0.1	3,438	0.00%
2021/06/04	2	29.75	4.3	30.32	29.30	-2.3	3,439	-0.07%
2021/06/03	7	29.57	33	29.83	29.90	-26	3,338	-0.78%
2021/05/28	0	0.00	1	27.70	27.65	-1	3,238	-0.03%
2021/05/25	0	0.00	6	27.50	27.45	-6	3,897	-0.15%
2021/05/21	0	0.00	2	26.90	26.90	-2	3,944	-0.05%
2021/05/19	5	26.85	0	0.00	26.85	5	3,980	0.13%
2021/05/18	1	26.90	5	26.00	26.85	-4	3,980	-0.10%
2021/05/17	1	25.75	2	25.70	25.60	-1	3,973	-0.03%
2021/05/14	1	26.55	0	0.00	26.60	1	3,929	0.03%
2021/05/13	0.3	26.43	0	0.00	26.35	0.3	3,904	0.01%
2021/05/12	5	27.24	8	26.50	26.50	-3	3,863	-0.08%
2021/05/11	3	28.23	0	0.00	28.00	3	3,754	0.08%
2021/05/10	0	0.00	1	28.60	28.70	-1	3,714	-0.03%
2021/05/07	1	28.50	0	0.00	28.60	1	3,706	0.03%
2021/05/04	2	28.50	1	28.85	28.50	1	3,672	0.03%
2021/05/03	1	29.85	0	30.00	29.55	1	3,600	0.03%
2021/04/29	4	30.05	5.1	30.10	30.05	-1.1	3,610	-0.03%
2021/04/28	1	29.95	0	0.00	30.00	1	3,573	0.03%
2021/04/27	0	0.00	5	30.50	30.30	-5	3,541	-0.14%
2021/04/26	0	0.00	6	30.55	30.75	-6	3,499	-0.17%
2021/04/23	3	30.70	0	0.00	30.70	3	3,442	0.09%
2021/04/22	4	31.09	5	30.67	30.50	-1	3,378	-0.03%
2021/04/21	5	30.20	0	0.00	30.30	5	3,153	0.16%
2021/04/20	6	30.54	3	30.40	30.45	3	3,118	0.10%
2021/04/19	5	30.05	18	30.53	31.10	-13	3,048	-0.43%
2021/04/16	0	0.00	1	29.55	29.75	-1	2,815	-0.04%
2021/04/15	1	29.60	0.5	29.60	29.55	0.5	2,786	0.02%
2021/04/14	2.5	29.38	2	28.98	29.20	0.5	2,739	0.02%
2021/04/12	1	28.80	0	0.00	28.80	1	2,694	0.04%
2021/04/08	2	28.90	0	0.00	29.00	2	2,760	0.07%
2021/04/07	10	29.05	1	29.05	29.05	9	2,756	0.33%
2021/04/06	1	28.75	0	0.00	28.95	1	2,763	0.04%
2021/04/01	0	0.00	4	28.70	28.80	-4	2,767	-0.14%
2021/03/29	0	0.00	0.1	29.20	29.15	-0.1	2,731	0.00%
2021/03/25	0	0.00	1	29.25	29.20	-1	2,842	-0.04%
2021/03/22	5	28.94	5	28.90	29.00	0	2,929	0.00%
2021/03/19	1	29.00	0	0.00	29.05	1	2,901	0.03%
2021/03/18	5	29.35	0	0.00	29.25	5	2,874	0.17%
2021/03/17	20	29.25	0	0.00	29.30	20	2,872	0.70%
2021/03/09	1	29.60	1	29.70	29.75	0	2,850	0.00%
2021/03/08	0	0.00	3	29.90	29.95	-3	2,837	-0.11%
2021/03/05	3	29.90	0	0.00	29.75	3	2,814	0.11%
2021/03/04	3	29.88	4	30.15	30.00	-1	2,795	-0.04%
2021/03/03	5	29.80	1	29.80	29.70	4	2,756	0.15%
2021/03/02	7	30.24	3	30.42	29.70	4	2,725	0.15%
2021/02/26	4	29.84	19	30.13	30.30	-15	2,564	-0.58%
2021/02/25	31	29.23	8	29.10	29.55	23	2,295	1.00%
2021/02/24	2	28.65	0	0.00	28.35	2	2,119	0.09%
2021/02/23	5	28.40	1	28.45	28.60	4	2,105	0.19%
2021/02/22	6	28.08	0	0.00	28.25	6	2,129	0.28%
2021/02/19	0	0.00	2	27.75	27.85	-2	2,109	-0.09%
2021/02/05	1	27.35	0	0.00	27.40	1	2,085	0.05%
2021/02/02	2	27.10	0	0.00	27.15	2	2,155	0.09%
2021/01/29	2	27.23	0	0.00	27.15	2	2,150	0.09%
2021/01/28	1	27.35	0	0.00	27.35	1	2,133	0.05%
2021/01/20	8	27.28	0	0.00	27.25	8	2,085	0.38%
2021/01/19	6	27.75	0	0.00	27.60	6	2,053	0.29%
2021/01/18	1	27.55	0	0.00	27.60	1	2,051	0.05%
2021/01/15	0.1	27.90	0	0.00	27.90	0.1	2,036	0.00%
2021/01/14	0	0.00	2	28.00	28.05	-2	2,011	-0.10%
2021/01/08	0	0.00	42	28.55	28.70	-42	1,908	-2.20%
2021/01/07	4	28.65	0	0.00	28.70	4	1,893	0.21%
2021/01/06	1	29.00	3	28.92	28.85	-2	1,869	-0.11%
2021/01/04	4	29.59	5	29.70	29.45	-1	1,815	-0.06%
2020/12/28	0	0.00	7	28.97	28.95	-7	1,684	-0.42%
2020/12/23	5	28.30	0	0.00	28.70	5	1,647	0.30%
2020/12/22	2	28.78	0	0.00	28.40	2	1,671	0.12%
2020/12/21	0	0.00	4	29.60	29.45	-4	1,672	-0.24%
2020/12/18	0	0.00	2	29.15	29.10	-2	1,601	-0.12%
2020/12/16	1	28.30	11	28.95	28.85	-10	1,580	-0.63%
2020/12/11	0.1	28.30	3	28.10	28.05	-2.9	1,567	-0.19%
2020/12/10	1	28.30	0	0.00	28.25	1	1,562	0.06%
2020/12/03	0	0.00	3	28.55	28.75	-3	1,629	-0.18%
2020/12/02	0	0.00	1	28.40	28.45	-1	1,667	-0.06%
2020/12/01	1	28.60	0	0.00	28.55	1	1,732	0.06%
2020/11/23	4	28.75	0	0.00	28.80	4	2,901	0.14%
2020/11/19	0	0.00	4	29.20	29.00	-4	2,900	-0.14%
2020/11/18	5	28.65	0	0.00	28.60	5	2,895	0.17%
2020/11/13	2	28.45	0	0.00	28.50	2	3,042	0.07%
2020/11/11	1	28.60	0	0.00	28.55	1	3,143	0.03%
2020/11/09	2	28.00	0	0.00	27.80	2	3,092	0.06%
2020/10/27	0	0.00	9	27.75	27.80	-9	3,225	-0.28%
2020/10/26	2	27.85	2	27.80	27.75	0	3,234	0.00%
2020/10/23	0	0.00	1	27.90	27.85	-1	3,230	-0.03%
2020/10/13	2	28.15	0	0.00	28.20	2	3,337	0.06%
2020/10/08	0	0.00	2	28.55	28.80	-2	3,373	-0.06%
2020/10/07	1	28.60	0	0.00	28.80	1	3,381	0.03%
2020/09/23	1	29.05	0	0.00	29.00	1	3,634	0.03%
2020/09/22	0	0.00	2	29.40	29.30	-2	3,629	-0.06%
2020/09/21	2	30.20	0	0.00	29.80	2	3,627	0.06%
2020/09/10	4	30.00	25	29.98	29.85	-21	3,733	-0.56%
2020/09/09	5	29.95	0	0.00	30.00	5	3,708	0.13%
2020/09/07	44	30.41	1	30.35	30.40	43	3,680	1.17%
2020/09/02	5	30.63	0	0.00	30.85	5	3,597	0.14%
2020/09/01	10	31.57	8	31.28	31.20	2	3,539	0.06%
2020/08/31	48	31.44	16	31.54	32.00	32	3,278	0.98%
2020/08/28	0	0.00	4	28.90	29.10	-4	2,640	-0.15%
2020/08/26	0	0.00	10	28.70	28.70	-10	2,581	-0.39%
2020/08/25	0	0.00	1	28.40	28.35	-1	2,588	-0.04%
2020/08/24	1	28.85	0	0.00	28.55	1	2,583	0.04%
2020/08/21	0	0.00	2	27.95	28.05	-2	2,607	-0.08%
2020/08/20	0	0.00	1	27.80	27.75	-1	2,621	-0.04%
2020/08/19	7	29.01	0	0.00	28.85	7	2,558	0.27%
2020/08/18	0	0.00	3	28.55	28.10	-3	2,486	-0.12%
2020/08/17	0	0.00	3	28.50	28.40	-3	2,503	-0.12%
2020/08/14	2	27.55	0	0.00	27.60	2	2,506	0.08%
2020/08/07	3	26.70	0	0.00	26.70	3	2,500	0.12%
2020/08/06	3	26.95	0	0.00	26.95	3	2,485	0.12%
2020/07/31	10	26.65	0	0.00	26.65	10	2,524	0.40%
2020/07/28	1	26.55	0.8	26.65	26.55	0.2	2,579	0.01%
2020/07/27	44	27.03	0	0.00	26.95	44	2,591	1.70%
2020/07/22	2	27.80	0	0.00	28.10	2	2,608	0.08%
2020/07/21	4	27.85	0	0.00	27.85	4	2,594	0.15%
2020/07/17	0	0.00	2	28.25	28.00	-2	2,608	-0.08%
2020/07/16	2	28.10	1	28.00	28.20	1	2,620	0.04%
2020/07/14	0	0.00	1	27.60	27.60	-1	2,611	-0.04%
2020/07/10	1	28.10	0	0.00	27.80	1	2,631	0.04%
2020/07/09	0	0.00	1	28.80	28.65	-1	2,602	-0.04%
2020/07/06	6	29.65	0	0.00	29.65	6	2,490	0.24%
2020/07/02	10	29.85	0	0.00	29.90	10	2,469	0.40%
2020/06/29	11	29.61	0	0.00	29.75	11	2,486	0.44%
2020/06/23	0	0.00	1	30.05	30.35	-1	2,480	-0.04%
2020/06/22	0	0.00	1	30.05	29.75	-1	2,427	-0.04%
2020/06/09	1	30.05	2	30.35	29.80	-1	2,762	-0.04%
2020/06/05	0	0.00	2	30.50	30.20	-2	2,759	-0.07%
2020/06/03	1	29.50	0	0.00	29.60	1	2,854	0.04%
2020/06/02	2	29.30	1	29.25	29.50	1	2,856	0.04%
2020/05/27	0	0.00	10	28.75	29.00	-10	2,813	-0.36%
2020/05/22	1	28.75	0	0.00	28.55	1	2,906	0.04%
2020/05/21	1	29.00	3	29.15	29.05	-2	2,963	-0.07%
2020/05/08	0	0.00	4	28.05	27.95	-4	2,915	-0.14%
2020/05/07	14	28.10	0	0.00	28.05	14	2,921	0.48%
2020/05/06	2	28.20	0	0.00	28.15	2	2,952	0.07%
2020/05/05	2	28.05	2	28.50	28.70	0	2,967	0.00%
2020/05/04	2	27.95	0	0.00	28.05	2	2,969	0.07%
2020/04/30	5	28.45	0	0.00	28.70	5	3,020	0.17%
2020/04/29	0	0.00	5	28.15	28.05	-5	3,066	-0.16%
2020/04/27	0	0.00	2	27.05	27.65	-2	3,276	-0.06%
2020/04/22	1	26.90	137	26.81	26.90	-136	3,396	-4.00%	大賣/鉅額交易
2020/04/16	4	27.60	0	0.00	27.65	4	4,198	0.10%
2020/04/15	1	28.35	0	0.00	28.40	1	4,255	0.02%
2020/04/08	2	27.33	12	27.80	27.80	-10	5,048	-0.20%
2020/04/07	0	0.00	1	26.70	26.85	-1	5,648	-0.02%
2020/04/06	1	26.35	0	0.00	26.35	1	5,799	0.02%
2020/03/31	0	0.00	5	26.90	26.65	-5	5,923	-0.08%
2020/03/27	0	0.00	1	26.90	26.65	-1	6,254	-0.02%
2020/03/26	0	0.00	1	26.50	26.55	-1	6,567	-0.02%
2020/03/25	7	26.67	2	26.75	26.50	5	6,557	0.08%
2020/03/24	12	26.23	0	0.00	26.10	12	6,581	0.18%
2020/03/23	0	0.00	5	25.90	26.00	-5	6,688	-0.07%
2020/03/20	5	26.95	0	0.00	26.95	5	6,707	0.07%
2020/03/18	0	0.00	5	26.85	26.80	-5	6,527	-0.08%
2020/03/17	5	26.70	0.5	26.95	26.95	4.5	6,497	0.07%
2020/03/13	0	0.00	2	26.90	27.65	-2	6,381	-0.03%
2020/03/12	0	0.00	20	28.80	28.80	-20	6,274	-0.32%
2020/03/11	0.4	29.80	0	0.00	29.55	0.4	6,208	0.01%
2020/03/10	0	0.00	1	29.10	29.45	-1	6,207	-0.02%
2020/03/03	7	31.15	0	0.00	31.15	7	6,058	0.12%
2020/03/02	1	30.85	2	30.90	31.00	-1	6,044	-0.02%
2020/02/25	138	31.72	0	0.00	31.55	138	5,905	2.34%	大買/鉅額交易
2020/02/24	12	31.90	1	32.00	31.85	11	5,835	0.19%
2020/02/20	20	32.83	0	0.00	32.75	20	5,715	0.35%
2020/02/19	0	0.00	1	32.95	32.95	-1	5,686	-0.02%
2020/02/18	0	0.00	150	32.64	32.65	-150	5,659	-2.65%	大賣/鉅額交易
2020/02/17	5	32.50	3	32.65	32.60	2	5,649	0.04%
2020/02/13	1	32.95	0	0.00	32.95	1	5,599	0.02%
2020/02/10	0	0.00	6	32.72	32.65	-6	5,518	-0.11%
2020/02/05	90	33.32	0	0.00	33.30	90	5,406	1.66%
2020/02/03	36	32.94	2	33.05	33.05	34	5,279	0.64%
2020/01/31	3	33.80	0	0.00	33.75	3	5,190	0.06%
2020/01/30	3	33.33	7	33.71	33.30	-4	5,112	-0.08%
2020/01/17	0	0.00	4	34.95	34.75	-4	4,869	-0.08%
2020/01/15	4	34.50	19	34.90	34.60	-15	4,798	-0.31%
2020/01/14	14	34.61	1	34.45	34.45	13	4,731	0.27%
2020/01/13	2	35.38	8	36.35	34.75	-6	4,620	-0.13%
2020/01/10	35	34.70	2	34.60	34.75	33	4,117	0.80%
2020/01/09	2	34.35	2	34.30	34.30	0	3,935	0.00%
2020/01/08	2	34.60	0	0.00	34.30	2	3,847	0.05%
2020/01/07	13	34.89	10	34.65	34.75	3	3,711	0.08%
2020/01/06	9	35.46	0	0.00	35.00	9	3,631	0.25%
2020/01/03	4	35.10	3	34.80	35.05	1	3,437	0.03%
2020/01/02	10	35.73	5	35.62	35.85	5	3,225	0.16%
2019/12/31	9	35.33	23	34.79	35.90	-14	2,963	-0.47%
2019/12/30	12	33.40	7	33.15	33.50	5	2,327	0.21%
2019/12/27	16	32.85	8	32.68	32.50	8	2,156	0.37%
2019/12/25	0	0.00	1	32.95	32.90	-1	1,984	-0.05%
2019/12/24	7	33.09	0	0.00	32.95	7	1,895	0.37%
2019/12/23	11	32.83	13	32.91	33.10	-2	1,654	-0.12%
2019/12/20	14	31.58	0	0.00	31.60	14	1,312	1.07%
2019/12/19	10	31.73	0	0.00	31.50	10	1,299	0.77%
2019/12/18	17	32.25	0	0.00	32.10	17	1,240	1.37%
2019/12/17	1	31.55	0	0.00	31.60	1	1,091	0.09%
2019/12/11	0	0.00	13	31.15	31.15	-13	1,060	-1.23%
2019/12/10	0	0.00	9	31.30	31.25	-9	1,053	-0.85%
2019/12/09	2	31.25	10	31.35	31.45	-8	1,057	-0.76%
2019/12/05	10	31.20	0	0.00	31.20	10	1,056	0.95%
2019/12/03	20	31.45	0	0.00	31.35	20	1,010	1.98%
2019/11/21	1	31.80	0	0.00	31.90	1	976	0.10%
2019/10/21	0	0.00	4	31.53	31.50	-4	1,205	-0.33%
2019/09/26	0	0.00	2	33.00	32.70	-2	1,471	-0.14%
2019/09/23	0	0.00	1	32.25	32.25	-1	1,590	-0.06%
2019/09/18	1	31.95	0	0.00	32.00	1	1,714	0.06%
2019/09/17	0	0.00	2	31.70	31.75	-2	1,736	-0.12%
2019/09/09	0	0.00	79	31.89	31.95	-79	1,794	-4.40%
2019/09/04	0	0.00	56	32.01	32.05	-56	1,819	-3.08%
2019/09/02	0	0.00	27	32.05	32.20	-27	1,906	-1.42%
2019/08/30	4	32.14	0	0.00	31.45	4	1,938	0.21%
2019/08/22	0	0.00	11	32.65	32.60	-11	2,069	-0.53%
2019/08/21	1	33.00	2	33.00	32.85	-1	2,064	-0.05%
2019/08/20	1	32.25	1	32.45	32.30	0	2,045	0.00%
2019/08/19	1	32.40	0	0.00	32.65	1	2,036	0.05%
2019/08/15	1	31.25	0	0.00	31.40	1	2,002	0.05%
2019/08/14	0	0.00	2	31.80	31.75	-2	1,995	-0.10%
2019/08/08	1	31.95	0	0.00	31.95	1	1,968	0.05%
2019/08/07	1	31.55	0	0.00	31.60	1	1,970	0.05%
2019/08/06	0	0.00	1	31.45	31.40	-1	1,991	-0.05%
2019/08/05	10	31.69	0	0.00	31.70	10	1,979	0.51%
2019/08/02	1	31.80	0	0.00	31.75	1	1,987	0.05%
2019/07/29	1	32.10	0	0.00	32.10	1	2,000	0.05%
2019/07/25	1	32.15	0	0.00	31.95	1	1,970	0.05%
2019/07/19	1	32.85	5	32.85	32.85	-4	1,933	-0.21%
2019/07/18	10	32.80	0	0.00	32.80	10	1,943	0.51%
2019/07/12	1	33.20	0	0.00	33.15	1	1,949	0.05%
2019/07/09	7	33.38	0	0.00	33.30	7	1,992	0.35%
2019/07/08	0	0.00	3	34.42	34.40	-3	1,968	-0.15%
2019/07/03	0	0.00	0.1	33.80	33.90	-0.1	1,872	-0.01%
2019/07/02	1	34.35	7	33.87	33.60	-6	1,844	-0.33%
2019/07/01	4	34.20	0	0.00	34.20	4	1,738	0.23%
2019/06/28	0	0.00	3	33.85	33.80	-3	1,710	-0.18%
2019/06/25	0	0.00	10.2	33.40	33.40	-10.2	1,613	-0.63%
2019/06/24	0	0.00	1	33.35	33.40	-1	1,592	-0.06%
2019/06/19	2	33.10	0	0.00	33.05	2	1,571	0.13%
2019/06/11	1	32.85	0	0.00	32.55	1	1,710	0.06%
2019/06/06	0	0.00	355	32.79	33.10	-355	1,773	-20.02%	大賣/鉅額交易
2019/06/05	0	0.00	10	32.85	32.65	-10	1,747	-0.57%
2019/06/04	1	32.75	1	32.60	32.70	0	1,764	0.00%
2019/06/03	0	0.00	11	32.70	32.65	-11	1,787	-0.62%
2019/05/31	1	32.30	2	32.95	32.45	-1	1,813	-0.06%
2019/05/30	2	32.40	20	32.32	32.55	-18	1,776	-1.01%
2019/05/29	1	31.90	0	0.00	31.90	1	1,729	0.06%
2019/05/28	0	0.00	10	31.85	31.75	-10	1,740	-0.57%
2019/05/24	2	31.50	0	0.00	31.50	2	1,752	0.11%
2019/05/22	1	31.70	0	0.00	31.75	1	1,751	0.06%
2019/05/14	0	0.00	2	30.20	30.35	-2	1,859	-0.11%
2019/05/08	2	31.45	0	0.00	31.10	2	2,004	0.10%
2019/05/06	125	31.84	0	0.00	31.55	125	2,141	5.84%	大買/鉅額交易
2019/05/02	1	31.55	0	0.00	31.55	1	2,303	0.04%
2019/04/30	57	31.39	0	0.00	31.35	57	2,298	2.48%
2019/04/26	10	31.00	1	31.00	31.00	9	2,308	0.39%
2019/04/19	5	31.46	2	31.50	31.60	3	2,324	0.13%
2019/04/18	0.2	31.35	0	0.00	31.25	0.2	2,344	0.01%
2019/04/17	9	31.40	0	0.00	31.45	9	2,324	0.39%
2019/04/16	195	31.41	0	0.00	31.40	195	2,298	8.49%	大買/鉅額交易
2019/04/15	20	31.55	0	0.00	31.45	20	2,273	0.88%
2019/04/12	1	31.95	2	31.90	31.85	-1	2,240	-0.04%
2019/04/09	2	31.65	0	0.00	31.35	2	2,232	0.09%
2019/04/01	1	32.50	0	0.00	32.20	1	2,182	0.05%
2019/03/25	0	0.00	1	32.15	31.80	-1	2,154	-0.05%
2019/03/21	0	0.00	61	32.57	32.60	-61	2,140	-2.85%
2019/03/20	1	32.05	0	0.00	32.10	1	2,119	0.05%
2019/03/18	3	32.35	2	32.25	32.20	1	2,074	0.05%
2019/03/14	2	31.75	0	0.00	31.75	2	2,005	0.10%
2019/03/13	10	32.00	0	0.00	32.10	10	1,948	0.51%
2019/03/12	1	33.40	1	33.30	33.35	0	1,838	0.00%
2019/03/11	1	33.65	0	0.00	33.75	1	1,817	0.06%
2019/03/04	2	33.40	2	33.40	33.50	0	1,759	0.00%
2019/02/27	2	33.40	3	33.30	33.35	-1	1,754	-0.06%
2019/02/26	0	0.00	36	34.15	33.70	-36	1,745	-2.06%
2019/02/25	0	0.00	128	33.90	34.00	-128	1,750	-7.31%	大賣/鉅額交易
2019/02/21	0	0.00	85	33.70	33.65	-85	1,751	-4.85%
2019/02/11	0	0.00	1	34.10	34.55	-1	1,676	-0.06%
2019/01/30	2	33.85	0	0.00	33.90	2	1,616	0.12%
2019/01/29	1	33.85	1	33.85	33.65	0	1,583	0.00%
2019/01/23	1	32.80	1	32.25	32.90	0	1,231	0.00%
2019/01/21	0	0.00	1	32.00	31.90	-1	1,191	-0.08%
2019/01/10	0	0.00	2	31.55	31.50	-2	1,199	-0.17%
2018/12/24	0	0.00	5	30.50	30.55	-5	1,356	-0.37%
2018/12/07	0	0.00	1	30.20	30.00	-1	1,352	-0.07%
2018/12/06	0	0.00	2	29.95	29.85	-2	1,363	-0.15%
2018/11/30	1	30.90	0	0.00	30.60	1	1,346	0.07%
2018/11/28	2	30.15	0	0.00	30.30	2	1,299	0.15%
2018/11/22	0	0.00	4	30.01	30.00	-4	1,252	-0.32%
2018/11/20	1	29.50	0	0.00	29.40	1	1,215	0.08%
2018/11/16	0	0.00	5	29.50	29.70	-5	1,163	-0.43%
2018/11/09	0	0.00	1	28.45	28.35	-1	1,120	-0.09%
2018/10/31	0	0.00	1	28.10	28.20	-1	1,159	-0.09%
2018/10/30	2	28.03	0	0.00	28.00	2	1,157	0.17%
2018/10/26	31	28.50	0	0.00	28.30	31	1,126	2.75%
2018/10/25	3	28.40	0	0.00	28.50	3	1,104	0.27%
2018/10/11	5	29.20	0	0.00	29.20	5	1,064	0.47%
2018/10/08	11	30.95	0	0.00	30.95	11	1,033	1.06%
2018/10/04	0	0.00	4	32.15	31.80	-4	991	-0.40%
2018/10/03	2	32.65	7	32.46	31.90	-5	965	-0.52%
2018/10/02	0	0.00	1	31.00	30.95	-1	876	-0.11%
2018/09/26	1	31.00	0	0.00	30.90	1	858	0.12%
2018/09/19	0	0.00	1	30.65	30.80	-1	853	-0.12%
2018/09/10	6	29.07	0	0.00	29.10	6	930	0.64%
2018/09/05	0	0.00	2	30.40	30.20	-2	966	-0.21%
2018/08/30	1	30.65	0	0.00	30.60	1	1,086	0.09%
2018/08/27	2	30.50	0	0.00	30.55	2	1,169	0.17%
2018/08/22	0	0.00	0.1	30.50	30.30	-0.1	1,186	-0.01%
2018/08/15	0	0.00	9	30.00	30.05	-9	1,192	-0.75%
2018/08/13	3	30.13	0	0.00	30.10	3	1,189	0.25%
2018/08/06	65	30.18	0	0.00	30.15	65	1,218	5.33%
2018/07/30	9	30.45	0	0.00	30.25	9	1,258	0.72%
2018/07/23	0.1	31.00	0	0.00	30.90	0.1	1,266	0.01%
2018/07/20	1	31.05	0	0.00	30.95	1	1,287	0.08%
2018/07/19	0	0.00	27	31.10	31.05	-27	1,326	-2.04%
2018/07/18	10	31.00	0	0.00	31.30	10	1,337	0.75%
2018/07/05	5	30.70	0	0.00	30.60	5	1,402	0.36%
2018/06/27	0	0.00	0.3	30.80	30.60	-0.3	1,393	-0.02%
2018/06/26	0	0.00	7	30.44	30.75	-7	1,383	-0.51%
2018/06/22	0.1	31.20	0	0.00	31.05	0.1	1,333	0.01%
2018/06/21	23	31.45	2	31.40	31.35	21	1,318	1.59%
2018/06/19	0.1	32.15	0	0.00	31.90	0.1	1,282	0.01%
2018/06/12	1	32.40	0	0.00	32.50	1	1,199	0.08%
2018/06/11	25	32.86	0	0.00	32.75	25	1,170	2.13%
2018/06/08	2	32.85	0	0.00	32.80	2	1,164	0.17%
2018/06/07	0.3	33.20	0	0.00	32.90	0.3	1,132	0.02%
2018/06/06	70	33.15	0	0.00	33.15	70	1,088	6.43%
2018/05/30	0	0.00	2	33.40	33.30	-2	1,003	-0.20%
2018/05/18	1	33.55	0	0.00	33.50	1	999	0.10%
2018/05/14	4	33.65	0	0.00	33.70	4	1,081	0.37%
2018/05/03	2	34.30	0	0.00	34.15	2	1,067	0.19%
2018/04/25	13	35.29	10	35.23	35.70	3	1,029	0.29%
2018/04/13	1	34.40	0	0.00	34.65	1	1,045	0.10%
2018/03/29	0	0.00	5	34.25	34.25	-5	1,223	-0.41%
2018/03/26	1.1	33.52	0	0.00	33.75	1.1	1,254	0.09%
2018/03/22	0.1	34.00	0	0.00	34.00	0.1	1,279	0.01%
2018/03/21	1	33.95	0	0.00	33.90	1	1,313	0.08%
2018/03/20	0.1	34.05	0	0.00	34.00	0.1	1,335	0.01%
2018/03/19	0	0.00	5	34.10	33.95	-5	1,366	-0.37%
2018/03/14	1	34.00	0	0.00	34.05	1	1,522	0.07%
2018/02/09	1	33.30	0	0.00	33.60	1	2,420	0.04%
2018/02/08	7	34.05	0	0.00	34.05	7	2,408	0.29%
2018/02/05	50	34.62	0	0.00	34.50	50	2,427	2.06%
2018/02/01	1	35.40	0	0.00	35.40	1	2,543	0.04%
2018/01/31	9	35.10	0	0.00	35.20	9	2,545	0.35%
2018/01/30	6	35.48	0	0.00	35.35	6	2,546	0.24%
2018/01/29	1	35.55	0	0.00	35.55	1	2,552	0.04%
2018/01/25	0	0.00	1	35.85	35.85	-1	2,627	-0.04%
2018/01/17	0	0.00	2	36.40	36.45	-2	2,815	-0.07%
2018/01/15	2	36.08	0	0.00	35.85	2	2,774	0.07%
2018/01/12	1	36.45	0	0.00	36.35	1	2,730	0.04%
2018/01/09	1	36.95	0	0.00	37.00	1	2,711	0.04%
2018/01/08	1	36.75	0	0.00	36.80	1	2,699	0.04%
2018/01/05	3.2	36.43	2	36.95	37.15	1.2	2,692	0.04%
2018/01/04	1	36.60	0	0.00	36.60	1	2,688	0.04%