漢翔 (2634)-元大-金華券商分點個股進出

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
53.4
漲跌
▲0.5
漲幅
+0.95%
成交量
5,253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－元大-金華券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-金華券商分點個股進出
元大-金華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
2024/06/26	2	52.80	1	53.40	53.40	1	17,284	0.01%
2024/06/25	5	52.06	4	52.65	52.90	1	17,870	0.01%
2024/06/24	3	52.07	3	52.23	52.10	0	18,505	0.00%
2024/06/21	5.1	52.57	5	52.40	52.30	0.1	18,485	0.00%
2024/06/20	9	53.76	4	53.38	52.70	5	18,527	0.03%
2024/06/19	5.4	52.73	0	0.00	52.10	5.4	18,615	0.03%
2024/06/18	2	52.70	0	0.00	52.80	2	18,575	0.01%
2024/06/17	5	53.22	7	53.30	52.90	-2	18,590	-0.01%
2024/06/14	2	53.10	0	0.00	52.90	2	18,598	0.01%
2024/06/13	1.2	52.78	0	0.00	53.10	1.2	18,606	0.01%
2024/06/12	5.1	52.78	0	0.00	52.60	5.1	18,670	0.03%
2024/06/11	3	53.60	41	53.50	53.00	-38	18,674	-0.20%
2024/06/07	13	54.45	0	0.00	54.60	13	18,620	0.07%
2024/06/06	35.1	53.97	9	54.14	54.00	26.1	18,568	0.14%
2024/06/05	9	54.08	26	53.86	53.80	-17	18,528	-0.09%
2024/06/04	20	54.10	1	53.80	53.50	19	18,607	0.10%
2024/06/03	0	0.00	5	53.10	53.10	-5	18,623	-0.03%
2024/05/31	2	53.40	2	53.10	52.90	0	18,623	0.00%
2024/05/30	20	53.26	14	53.26	52.90	6	18,607	0.03%
2024/05/29	11	54.26	0	0.00	54.00	11	18,554	0.06%
2024/05/28	3.1	55.63	3	55.70	55.40	0.1	18,412	0.00%
2024/05/27	4	55.83	16	55.80	55.80	-12	18,383	-0.07%
2024/05/24	11	55.70	9	55.70	55.90	2	18,324	0.01%
2024/05/23	60	56.56	78.5	56.52	56.30	-18.5	18,221	-0.10%
2024/05/22	20.6	55.02	0	0.00	54.60	20.6	17,613	0.12%
2024/05/21	15	56.39	2	56.40	55.90	13	17,365	0.07%
2024/05/20	31.3	57.42	25	57.84	57.00	6.3	17,119	0.04%
2024/05/17	0	0.00	13	57.37	57.40	-13	16,493	-0.08%
2024/05/16	3	55.53	6.1	55.91	55.70	-3.1	16,178	-0.02%
2024/05/15	13	56.50	16	57.26	55.70	-3	16,108	-0.02%
2024/05/14	8	55.51	22.7	55.83	56.30	-14.7	15,840	-0.09%
2024/05/13	11.1	53.46	2	53.50	53.30	9.1	15,566	0.06%
2024/05/10	0	0.00	8	54.06	54.50	-8	15,519	-0.05%
2024/05/09	10	54.57	4	54.58	53.80	6	15,501	0.04%
2024/05/08	18.5	54.31	17	54.46	54.50	1.5	15,444	0.01%
2024/05/07	4	55.60	3.1	55.73	55.70	1	15,150	0.01%
2024/05/06	9	56.10	4.1	56.25	56.00	4.9	15,052	0.03%
2024/05/03	9.1	56.97	1.1	57.02	56.80	8.1	14,897	0.05%
2024/05/02	11	57.35	24	57.53	57.90	-13	14,767	-0.09%
2024/04/30	7	57.29	1.2	57.31	57.20	5.8	14,617	0.04%
2024/04/29	6	57.78	2	57.30	57.80	4	14,483	0.03%
2024/04/26	5	57.64	12	57.90	57.70	-7	14,327	-0.05%
2024/04/25	8	58.00	3	57.93	57.30	5	14,138	0.04%
2024/04/24	7	57.26	14	57.82	57.10	-7	13,958	-0.05%
2024/04/23	6	56.43	48	57.55	57.80	-42	13,656	-0.31%
2024/04/22	24	56.99	10	57.89	56.10	14	13,472	0.10%
2024/04/19	21	58.42	22	58.14	57.60	-1	13,470	-0.01%
2024/04/18	6	58.33	45	58.12	58.70	-39	12,973	-0.30%
2024/04/17	23	56.27	26	56.37	55.80	-3	12,495	-0.02%
2024/04/16	46.7	56.76	81	56.12	55.40	-34.3	12,617	-0.27%
2024/04/15	45.8	58.36	38.1	58.84	58.00	7.7	12,092	0.06%
2024/04/12	55.2	56.65	28	57.15	56.80	27.2	11,131	0.24%
2024/04/11	24	57.07	7.1	56.49	55.80	16.9	11,010	0.15%
2024/04/10	52.1	57.92	45.1	57.61	56.80	7.1	10,635	0.07%
2024/04/09	14	56.09	56	56.09	57.50	-42	9,678	-0.43%
2024/04/08	1	53.00	2	52.80	53.00	-1	8,809	-0.01%
2024/04/03	26.5	53.66	7	53.93	53.70	19.5	8,809	0.22%
2024/04/02	10.5	54.16	28	54.13	54.30	-17.5	8,725	-0.20%
2024/04/01	13	53.86	8.1	54.34	54.40	4.9	8,554	0.06%
2024/03/29	10	52.44	3	52.70	52.60	7	8,247	0.08%
2024/03/28	23	53.69	16.1	53.94	52.60	6.9	8,231	0.08%
2024/03/27	36	52.94	20	52.67	53.20	16	7,646	0.21%
2024/03/26	10	50.07	35	49.66	49.65	-25	7,194	-0.35%
2024/03/25	7	50.34	0	0.00	50.40	7	7,200	0.10%
2024/03/22	9	50.16	14	50.34	50.30	-5	7,172	-0.07%
2024/03/21	1	48.15	10	48.70	48.70	-9	6,957	-0.13%
2024/03/20	0	48.30	20	47.90	47.95	-20	6,979	-0.29%
2024/03/18	0	0.00	3	48.15	48.40	-3	7,276	-0.04%
2024/03/15	7	47.94	7	48.04	47.55	0	7,377	0.00%
2024/03/14	0	47.30	0	0.00	47.15	0	7,313	0.00%
2024/03/13	2.1	47.60	4	47.53	47.55	-1.9	7,365	-0.03%
2024/03/12	1	48.15	27	47.75	48.15	-26	7,418	-0.35%
2024/03/08	1	47.99	6	47.88	47.10	-5	7,416	-0.07%
2024/03/07	1	48.94	8	48.69	48.30	-7	7,380	-0.09%
2024/03/06	3	49.08	2	49.25	48.90	1	7,391	0.01%
2024/03/05	6	49.48	0	0.00	49.45	6	7,401	0.08%
2024/03/04	1	49.95	2	49.95	49.80	-1	7,410	-0.01%
2024/03/01	1	49.60	2	49.70	49.60	-1	7,433	-0.01%
2024/02/29	0	0.00	3	49.63	49.65	-3	7,682	-0.04%
2024/02/27	13	49.09	2	49.45	48.90	11	8,222	0.13%
2024/02/26	0	0.00	9	49.48	49.75	-9	8,200	-0.11%
2024/02/23	8	48.53	4	48.50	48.40	4	8,159	0.05%
2024/02/22	1	49.25	0	0.00	49.25	1	8,163	0.01%
2024/02/21	1	49.00	0	0.00	49.10	1	8,207	0.01%
2024/02/20	2	49.10	0	0.00	49.05	2	8,243	0.02%
2024/02/16	3	49.12	2	49.30	49.30	1	8,393	0.01%
2024/02/15	4	49.20	4	49.05	49.20	0	8,522	0.00%
2024/02/05	1	48.00	19	48.09	48.10	-18	8,533	-0.21%
2024/02/02	7	48.53	5	48.20	48.25	2	8,539	0.02%
2024/02/01	1	48.85	24	49.00	48.85	-23	8,508	-0.27%
2024/01/31	6	49.24	0	0.00	49.20	6	8,619	0.07%
2024/01/30	1	49.90	0	0.00	49.80	1	8,825	0.01%
2024/01/26	3	50.05	2	49.90	49.90	1	9,023	0.01%
2024/01/25	4	50.25	0	0.00	50.10	4	9,076	0.04%
2024/01/24	0	0.00	2	51.00	50.50	-2	9,094	-0.02%
2024/01/22	1	49.90	0	0.00	49.90	1	9,131	0.01%
2024/01/19	6	50.00	0	0.00	49.95	6	9,129	0.07%
2024/01/18	2	50.00	0	0.00	49.80	2	9,208	0.02%
2024/01/17	5	50.80	0	0.00	50.20	5	9,224	0.05%
2024/01/16	9.1	51.41	1.2	51.33	51.30	7.9	9,252	0.09%
2024/01/15	54.4	53.72	36	53.60	52.10	18.4	9,218	0.20%
2024/01/12	7	53.03	10	52.82	53.00	-3	8,866	-0.03%
2024/01/11	1	51.10	3	51.33	52.00	-2	8,723	-0.02%
2024/01/10	16	52.53	6	52.30	51.60	10	8,783	0.11%
2024/01/09	9	52.26	1	51.60	51.50	8	8,630	0.09%
2024/01/08	20	54.30	7	53.73	53.70	13	8,428	0.15%
2024/01/05	3	54.30	3	53.70	54.20	0	8,203	0.00%
2024/01/04	3	52.77	0	0.00	52.70	3	8,070	0.04%
2024/01/03	2	52.90	0	0.00	52.70	2	8,366	0.02%
2023/12/29	2	53.50	0	0.00	53.60	2	8,357	0.02%
2023/12/28	0	0.00	2	53.25	53.10	-2	8,331	-0.02%
2023/12/27	2	52.70	0	0.00	52.80	2	8,352	0.02%
2023/12/25	11	52.85	12	53.01	53.30	-1	8,402	-0.01%
2023/12/22	1	52.10	50	52.10	52.30	-49	8,360	-0.59%
2023/12/21	4.2	52.98	11	53.30	52.10	-6.8	8,547	-0.08%
2023/12/20	0	0.00	1	52.80	52.70	-1	8,441	-0.01%
2023/12/19	5	52.20	2.1	51.99	52.00	2.9	8,505	0.03%
2023/12/18	0.1	52.90	14	52.89	52.80	-13.9	8,579	-0.16%
2023/12/15	2	52.35	6	52.67	52.50	-4	8,674	-0.05%
2023/12/14	4	52.18	0	0.00	52.00	4	8,797	0.05%
2023/12/13	13	52.51	9	52.80	51.90	4	8,952	0.04%
2023/12/12	7	52.50	16	53.00	52.70	-9	8,927	-0.10%
2023/12/11	4	51.63	0	0.00	51.50	4	9,025	0.04%
2023/12/08	3	51.93	2	51.90	51.50	1	9,174	0.01%
2023/12/07	21	52.57	7	53.26	52.20	14	9,367	0.15%
2023/12/06	5	52.16	0	0.00	52.00	5	10,039	0.05%
2023/12/05	2	52.40	0	0.00	52.40	2	10,377	0.02%
2023/12/04	1	52.70	4.1	53.15	53.10	-3.1	10,439	-0.03%
2023/12/01	0	0.00	7	52.33	52.30	-7	10,463	-0.07%
2023/11/30	4	51.55	0	0.00	51.80	4	10,729	0.04%
2023/11/29	4	51.90	2	51.90	51.90	2	11,055	0.02%
2023/11/28	7	51.93	2	52.30	52.30	5	11,478	0.04%
2023/11/27	39	52.47	2	51.85	51.60	37	11,941	0.31%
2023/11/24	12	52.58	46	52.79	52.60	-34	11,969	-0.28%
2023/11/22	3	50.90	0	0.00	50.70	3	13,177	0.02%
2023/11/21	3	50.83	0	0.00	50.60	3	14,097	0.02%
2023/11/20	0	0.00	1.1	51.19	51.20	-1.1	15,292	-0.01%
2023/11/17	1	50.40	6	50.10	50.40	-5	16,846	-0.03%
2023/11/16	2	49.68	13	50.36	50.40	-11	16,958	-0.06%
2023/11/15	0	49.55	3	49.30	49.25	-3	16,884	-0.02%
2023/11/14	14	49.49	12	50.39	49.25	2	16,885	0.01%
2023/11/13	9	49.10	1.1	49.36	49.15	7.9	16,852	0.05%
2023/11/10	9	49.03	0	0.00	48.55	9	16,862	0.05%
2023/11/09	5	49.38	0	0.00	49.10	5	16,918	0.03%
2023/11/08	33	50.05	5	50.08	49.50	28	17,049	0.16%
2023/11/07	16.4	49.70	3	50.10	49.35	13.4	17,126	0.08%
2023/11/06	7	51.61	5	51.60	51.60	2	17,057	0.01%
2023/11/03	6.1	51.24	11	51.39	51.80	-4.9	17,234	-0.03%
2023/11/02	3	50.07	1	50.00	50.10	2	17,601	0.01%
2023/11/01	0	48.60	1	48.75	48.70	-1	17,693	-0.01%
2023/10/31	6.1	48.60	5	49.10	48.55	1.1	17,832	0.01%
2023/10/27	1	50.00	0	0.00	50.10	1	18,128	0.01%
2023/10/26	6.2	50.85	1	50.00	50.00	5.2	18,398	0.03%
2023/10/25	0	0.00	1	50.70	50.50	-1	18,384	-0.01%
2023/10/24	2	50.10	3	49.77	50.10	-1	18,391	-0.01%
2023/10/20	1	49.15	0	0.00	48.45	1	18,464	0.01%
2023/10/19	2	49.80	1	49.55	49.80	1	18,502	0.01%
2023/10/18	0.1	49.65	90	50.10	49.30	-90	18,654	-0.48%
2023/10/17	9	52.97	0	0.00	51.60	9	18,695	0.05%
2023/10/16	10	54.31	5	54.52	53.70	5	18,661	0.03%
2023/10/13	5	54.44	2	54.70	54.70	3	18,861	0.02%
2023/10/12	1	54.30	0	0.00	54.30	1	19,063	0.01%
2023/10/11	58	56.05	55	54.15	53.90	3	19,196	0.02%
2023/10/06	8	53.36	10	53.79	53.80	-2	19,075	-0.01%
2023/10/05	15	53.58	13	53.82	53.60	2	19,149	0.01%
2023/10/04	8	53.61	6	53.33	53.30	2	19,196	0.01%
2023/10/03	15	54.91	10	54.30	54.20	5	19,333	0.03%
2023/10/02	19	55.12	11	54.95	55.00	8	19,460	0.04%
2023/09/28	7	54.90	3	54.93	54.90	4	19,648	0.02%
2023/09/27	6	54.13	0	0.00	54.40	6	20,053	0.03%
2023/09/26	22	55.22	12	54.60	54.60	10	20,131	0.05%
2023/09/25	0	0.00	0.5	56.72	56.70	-0.5	20,174	0.00%
2023/09/22	18	55.11	32	55.49	55.70	-14	20,194	-0.07%
2023/09/21	16	55.26	21	55.08	55.50	-5	20,340	-0.02%
2023/09/20	6	56.33	33	56.17	56.00	-27	20,661	-0.13%
2023/09/19	10	57.31	0	0.00	56.20	10	20,917	0.05%
2023/09/18	4.3	58.94	4.5	58.81	57.60	-0.2	21,299	0.00%
2023/09/15	28	58.49	11.1	58.14	58.00	16.9	22,514	0.08%
2023/09/14	20.6	59.40	11.1	60.09	59.20	9.5	24,361	0.04%
2023/09/13	12.1	60.03	3	60.10	59.90	9.1	25,282	0.04%
2023/09/12	86	60.91	112	60.57	60.50	-26	25,608	-0.10%	大賣/
2023/09/11	100.1	62.67	44.1	61.96	60.80	56	25,750	0.22%
2023/09/08	83	61.09	43.1	61.53	61.90	40	25,155	0.16%
2023/09/07	5	60.42	0	0.00	60.40	5	24,936	0.02%
2023/09/06	1.5	59.87	3	60.40	60.30	-1.5	25,092	-0.01%
2023/09/05	11	60.34	0.1	59.90	59.50	10.9	25,246	0.04%
2023/09/04	15	61.88	17	61.92	61.30	-2	25,481	-0.01%
2023/09/01	103	62.46	118	62.74	62.40	-15	25,566	-0.06%	大買/大賣/
2023/08/31	31	62.31	79.1	62.14	62.00	-48.1	25,428	-0.19%
2023/08/30	7	60.96	8.4	61.27	61.60	-1.4	25,425	-0.01%
2023/08/29	31.1	59.89	22.3	60.34	61.50	8.8	25,440	0.03%
2023/08/28	148.1	61.72	126.5	61.49	61.00	21.5	24,866	0.09%	大買/大賣/
2023/08/25	113.3	61.61	117	60.51	60.30	-3.7	23,852	-0.02%	大買/大賣/
2023/08/24	124	60.19	117	61.04	61.40	7	23,172	0.03%	大買/大賣/
2023/08/23	124	59.11	57.3	59.78	59.00	66.7	22,194	0.30%	大買/
2023/08/22	5	54.64	4	55.30	55.50	1	20,868	0.00%
2023/08/21	0	0.00	3.2	55.39	55.50	-3.2	20,986	-0.02%
2023/08/18	1	54.90	13	55.24	54.70	-12	21,567	-0.06%
2023/08/17	6	54.45	4	54.85	55.10	2	22,073	0.01%
2023/08/16	1.2	53.83	2	53.90	53.80	-0.8	22,699	0.00%
2023/08/15	18	53.91	18	53.87	53.90	0	23,079	0.00%
2023/08/14	18	55.29	21	54.25	54.00	-3	23,352	-0.01%
2023/08/11	8.1	57.19	5	56.72	56.80	3.1	23,780	0.01%
2023/08/10	61	58.37	57	57.77	58.00	4	23,730	0.02%
2023/08/09	60.2	58.22	53	58.03	58.30	7.2	23,730	0.03%
2023/08/08	92.2	57.65	101	58.23	57.80	-8.8	23,855	-0.04%	大賣/
2023/08/07	10	56.35	3	55.93	57.20	7	23,996	0.03%
2023/08/04	3	55.80	4	55.78	56.10	-1	24,323	0.00%
2023/08/02	5	55.06	8	55.49	55.20	-3	24,828	-0.01%
2023/08/01	5	55.10	5	56.00	54.80	0	25,063	0.00%
2023/07/31	0	0.00	9	55.28	55.50	-9	25,683	-0.04%
2023/07/28	2	53.60	0	0.00	53.80	2	26,100	0.01%
2023/07/27	1	54.60	2.1	54.03	54.50	-1.1	27,285	0.00%
2023/07/26	1	54.40	1	54.00	53.40	0	28,078	0.00%
2023/07/25	10.1	53.02	3	53.33	54.00	7.1	29,699	0.02%
2023/07/24	2.4	53.71	5	53.70	53.50	-2.6	31,348	-0.01%
2023/07/21	27.4	55.23	23	54.85	54.40	4.4	32,211	0.01%
2023/07/20	22	56.00	10.3	56.03	55.70	11.7	34,259	0.03%
2023/07/19	5.1	53.84	9	54.64	53.70	-4	35,118	-0.01%
2023/07/18	5	53.74	8	54.11	53.50	-3	35,969	-0.01%
2023/07/17	12.2	54.67	15	54.79	54.80	-2.8	36,519	-0.01%
2023/07/14	14	56.10	4	56.23	55.70	10	37,088	0.03%
2023/07/13	8.4	56.75	6	56.53	56.10	2.4	38,925	0.01%
2023/07/12	12	57.48	0	0.00	57.20	12	41,165	0.03%
2023/07/11	1.4	57.79	1.4	58.10	57.70	0	43,826	0.00%
2023/07/10	11.3	58.84	5	58.74	58.30	6.3	45,283	0.01%
2023/07/07	8	59.28	23	59.01	59.40	-15	46,632	-0.03%
2023/07/06	13.1	61.38	6	61.17	60.20	7.1	47,102	0.02%
2023/07/05	8	62.36	11	62.32	61.90	-3	47,378	-0.01%
2023/07/04	0.1	61.60	7	61.79	61.30	-6.9	47,089	-0.01%
2023/07/03	11	60.07	41.2	60.63	61.40	-30.2	47,026	-0.06%
2023/06/30	10.1	60.08	60	59.93	60.00	-49.9	46,820	-0.11%
2023/06/29	9.2	61.08	22	60.89	60.50	-12.8	46,813	-0.03%
2023/06/28	47.4	61.08	37	60.25	60.70	10.4	46,669	0.02%
2023/06/27	34.1	60.61	5	59.92	59.30	29.1	46,754	0.06%
2023/06/26	33	61.88	64	62.06	60.70	-31	47,177	-0.07%
2023/06/21	70.1	64.98	67	64.99	63.40	3.1	46,949	0.01%
2023/06/20	122.7	64.71	77.6	64.60	65.00	45.1	45,875	0.10%	大買/
2023/06/19	15	61.01	30.1	61.88	63.90	-15.1	43,882	-0.03%
2023/06/16	8.5	57.88	20.2	57.95	58.10	-11.7	42,910	-0.03%
2023/06/15	5	55.46	12.5	55.96	57.30	-7.5	42,614	-0.02%
2023/06/14	3	56.43	7.2	56.43	56.00	-4.2	42,368	-0.01%
2023/06/13	9	56.46	22	57.08	56.60	-13	42,460	-0.03%
2023/06/12	24.6	56.39	5	56.40	56.50	19.6	42,670	0.05%
2023/06/09	26	57.70	6.1	57.90	57.50	19.9	42,840	0.05%
2023/06/08	25	57.59	40	57.86	57.70	-15	43,055	-0.03%
2023/06/07	6.2	57.27	22	57.34	57.50	-15.8	42,805	-0.04%
2023/06/06	47.2	56.61	13	56.85	56.40	34.2	43,073	0.08%
2023/06/05	148.2	57.80	164.1	57.23	57.30	-16	43,876	-0.04%	大買/大賣/
2023/06/02	11	56.33	25	56.18	56.30	-14	43,546	-0.03%
2023/06/01	8	55.39	19	55.34	55.30	-11	43,401	-0.03%
2023/05/31	18.1	55.11	9	55.26	55.40	9.1	43,443	0.02%
2023/05/30	30.1	55.42	14	56.03	54.80	16.1	43,459	0.04%
2023/05/29	36.1	56.20	31	55.67	55.80	5.1	43,343	0.01%
2023/05/26	15.2	54.96	7	54.93	54.80	8.2	43,222	0.02%
2023/05/25	25.2	55.93	11	56.12	56.00	14.2	43,100	0.03%
2023/05/24	91.1	57.56	61.1	56.92	56.70	30	43,064	0.07%
2023/05/23	23.2	56.69	23.4	56.76	56.70	-0.2	42,899	0.00%
2023/05/22	19	56.16	36.3	56.04	56.90	-17.3	42,593	-0.04%
2023/05/19	7	54.24	8	55.26	54.20	-1	42,282	0.00%
2023/05/18	10	54.92	12	54.59	54.50	-2	42,021	0.00%
2023/05/17	19.2	55.51	13.1	55.24	55.00	6.1	41,789	0.01%
2023/05/16	10.1	53.67	3	53.70	53.70	7.1	41,378	0.02%
2023/05/15	2	53.35	0	0.00	53.70	2	41,725	0.00%
2023/05/12	5.2	52.93	6	53.90	54.40	-0.9	43,241	0.00%
2023/05/11	13.1	54.26	6	53.87	54.00	7.1	43,592	0.02%
2023/05/10	2	55.85	24	55.40	55.30	-22	43,073	-0.05%
2023/05/09	36.2	54.86	7	54.60	54.50	29.2	42,634	0.07%
2023/05/08	7	56.90	27	57.29	56.60	-20	42,096	-0.05%
2023/05/05	20.2	56.54	115	55.94	56.40	-94.8	41,801	-0.23%	大賣/
2023/05/04	86	58.28	73	57.83	57.60	13	41,148	0.03%
2023/05/03	30	59.00	34	58.72	58.70	-4	40,545	-0.01%
2023/05/02	69.2	58.33	59	58.10	57.40	10.2	39,311	0.03%
2023/04/28	98.2	58.56	116	58.57	58.00	-17.9	38,504	-0.05%	大賣/
2023/04/27	155	57.08	167.1	57.37	57.50	-12.1	36,822	-0.03%	大買/大賣/
2023/04/26	76	55.45	65	55.66	55.90	11	35,055	0.03%
2023/04/25	175.2	56.94	134	56.90	56.40	41.2	34,075	0.12%	大買/大賣/
2023/04/24	106	55.65	75.1	56.08	57.50	30.9	31,803	0.10%	大買/
2023/04/21	145.1	54.10	82	54.42	54.70	63	30,689	0.21%	大買/
2023/04/20	71.1	54.56	21	54.67	54.40	50.1	29,705	0.17%
2023/04/19	70	56.53	56	56.30	56.60	14	28,932	0.05%
2023/04/18	178.1	56.98	150	56.01	55.90	28.1	28,155	0.10%	大買/大賣/
2023/04/17	139.2	57.07	129	58.11	58.00	10.2	26,225	0.04%	大買/大賣/
2023/04/14	159	54.58	129	54.27	54.20	30	23,870	0.13%	大買/大賣/
2023/04/13	22	50.73	131	52.73	52.90	-109	21,249	-0.51%	大賣/鉅額交易
2023/04/12	74	47.40	30	46.79	48.15	44	20,124	0.22%
2023/04/11	8	43.91	3	44.80	43.80	5	18,629	0.03%
2023/04/10	28	43.88	57	43.72	44.30	-29	18,055	-0.16%
2023/04/07	1	42.45	25	42.11	42.40	-24	17,575	-0.14%
2023/04/06	3	41.93	1	42.20	42.00	2	17,668	0.01%
2023/03/31	30	41.82	1	41.85	41.65	29	17,716	0.16%
2023/03/30	44	41.88	12	41.63	41.85	32	17,689	0.18%
2023/03/29	4	41.59	2	41.70	41.55	2	17,597	0.01%
2023/03/28	39.1	41.46	9	41.51	41.20	30.1	17,588	0.17%
2023/03/27	48	43.89	58	43.46	43.20	-10	17,093	-0.06%
2023/03/24	13	42.07	28	42.04	42.45	-15	16,439	-0.09%
2023/03/23	14	41.59	5	41.83	41.75	9	16,380	0.05%
2023/03/22	6	40.94	115	40.96	40.85	-109	16,148	-0.67%	大賣/鉅額交易
2023/03/21	22	41.25	1	41.45	41.00	21	16,101	0.13%
2023/03/20	24	41.04	44	40.89	41.00	-20	16,040	-0.12%
2023/03/17	8	40.79	12	40.29	40.25	-4	16,072	-0.02%
2023/03/16	24.4	40.03	28	39.92	40.20	-3.6	16,215	-0.02%
2023/03/15	71	40.96	98.1	40.91	41.00	-27.1	16,594	-0.16%
2023/03/14	75	40.25	65.1	40.38	39.85	9.9	16,663	0.06%
2023/03/13	33.3	38.59	4	38.90	38.95	29.3	17,010	0.17%
2023/03/10	16	40.76	16	40.96	40.90	0	17,105	0.00%
2023/03/09	72	41.18	98	41.41	42.05	-26	17,023	-0.15%
2023/03/08	48	41.31	44	41.05	41.00	4	16,777	0.02%
2023/03/07	6	39.38	0	0.00	39.40	6	16,726	0.04%
2023/03/06	3	39.02	6	38.90	38.65	-3	16,633	-0.02%
2023/03/03	17	38.42	1	38.80	38.40	16	16,513	0.10%
2023/03/02	6	37.71	1	37.85	37.85	5	16,435	0.03%
2023/03/01	8	37.91	4	37.98	38.00	4	16,423	0.02%
2023/02/24	6	38.62	9	38.30	38.50	-3	16,568	-0.02%
2023/02/23	1	38.90	3	39.00	39.20	-2	16,400	-0.01%
2023/02/22	0	0.00	3	38.55	39.20	-3	16,303	-0.02%
2023/02/21	18	38.97	2	38.95	38.80	16	16,229	0.10%
2023/02/20	1	38.95	2	39.03	38.80	-1	15,930	-0.01%
2023/02/17	25	38.57	20.3	38.85	38.50	4.7	15,735	0.03%
2023/02/15	3	37.30	3	37.28	37.30	0	15,226	0.00%
2023/02/14	13	37.11	3	37.45	37.60	10	15,097	0.07%
2023/02/13	10	37.30	10	37.50	37.65	0	15,039	0.00%
2023/02/10	149.3	38.77	134	38.66	37.95	15.3	14,717	0.10%	大買/大賣/
2023/02/09	19	37.51	24	37.52	37.35	-5	13,007	-0.04%
2023/02/08	2	35.83	8	35.80	35.90	-6	12,322	-0.05%
2023/02/06	4	35.50	0	0.00	35.50	4	12,254	0.03%
2023/02/03	1	34.70	0	0.00	34.95	1	12,155	0.01%
2023/02/02	9	34.61	0	0.00	34.45	9	12,027	0.07%
2023/02/01	5	34.90	5	34.55	34.55	0	11,897	0.00%
2023/01/31	0	0.00	0	34.70	34.60	0	11,785	0.00%
2023/01/30	0	34.20	0	0.00	34.10	0	11,767	0.00%
2023/01/13	0	0.00	2	34.93	34.70	-2	11,871	-0.02%
2023/01/12	0.1	34.90	0	0.00	34.85	0.1	11,970	0.00%
2023/01/11	3	35.37	6	35.29	35.05	-3	11,993	-0.03%
2023/01/10	3	34.95	1	34.80	34.80	2	11,948	0.02%
2023/01/09	0	0.00	3	35.12	34.95	-3	11,937	-0.03%
2023/01/06	3	35.28	0	0.00	35.25	3	11,951	0.03%
2023/01/05	2	35.25	1	35.50	35.25	1	12,024	0.01%
2023/01/04	20	35.00	0	0.00	35.45	20	11,953	0.17%
2023/01/03	10	35.15	4	35.48	35.40	6	11,892	0.05%
2022/12/30	3	36.22	1.1	36.10	35.75	1.9	11,774	0.02%
2022/12/29	25	35.03	0	0.00	35.10	25	11,294	0.22%
2022/12/28	3.1	35.59	4	35.40	35.10	-0.9	11,223	-0.01%
2022/12/27	0	0.00	3	35.32	35.00	-3	11,126	-0.03%
2022/12/26	71	35.21	10	35.38	35.25	61	11,028	0.55%
2022/12/23	2	34.80	0.1	34.30	34.55	1.9	10,789	0.02%
2022/12/22	5.1	33.45	5	33.50	33.50	0.1	10,626	0.00%
2022/12/20	0	0.00	11	33.88	33.30	-11	10,740	-0.10%
2022/12/19	15	34.65	0	0.00	34.40	15	10,836	0.14%
2022/12/16	8	35.07	5	34.95	34.95	3	10,808	0.03%
2022/12/15	92	35.53	148	35.53	35.95	-56	10,663	-0.53%	大賣/
2022/12/14	1	34.90	0	0.00	35.00	1	10,373	0.01%
2022/12/13	0	0.00	3	34.47	34.35	-3	10,265	-0.03%
2022/12/12	31	35.19	30	34.90	34.85	1	10,170	0.01%
2022/12/09	1	35.05	1	35.60	34.85	0	10,069	0.00%
2022/12/08	16	35.51	6	35.62	35.20	10	9,939	0.10%
2022/12/07	66	35.97	9.5	35.92	35.85	56.6	9,652	0.59%
2022/12/06	60	36.48	59	35.50	35.60	1	9,049	0.01%
2022/12/05	35	36.95	70	36.78	36.25	-35	8,693	-0.40%
2022/12/02	34	33.93	20.1	34.36	34.80	13.9	7,945	0.17%
2022/12/01	13.5	33.24	2	33.60	33.10	11.5	7,385	0.16%
2022/11/30	6.1	33.69	5	33.24	33.40	1.1	7,203	0.02%
2022/11/29	42	33.39	40.6	34.24	33.90	1.4	6,738	0.02%
2022/11/28	9	31.74	3	32.13	31.90	6	5,674	0.11%
2022/11/24	0.1	31.54	1	31.25	31.40	-0.9	5,571	-0.02%
2022/11/23	0.5	31.68	0	0.00	31.55	0.5	5,518	0.01%
2022/11/22	16	31.82	12.2	31.62	31.55	3.9	5,426	0.07%
2022/11/21	0	0.00	1	31.15	30.90	-1	5,128	-0.02%
2022/11/18	1	30.65	1	31.05	31.05	0	5,115	0.00%
2022/11/17	1	30.60	0	0.00	30.60	1	5,066	0.02%
2022/11/16	1	31.20	0	0.00	31.05	1	4,972	0.02%
2022/11/14	2	31.30	0	0.00	31.15	2	4,831	0.04%
2022/11/11	0.2	31.45	0	0.00	30.90	0.2	4,846	0.00%
2022/11/10	5	30.95	5	31.10	31.10	0	4,916	0.00%
2022/11/09	8	31.42	10	31.00	31.05	-2	5,034	-0.04%
2022/11/08	16	31.88	0	0.00	31.60	16	4,958	0.32%
2022/11/04	2	32.65	0.1	32.90	32.65	1.9	4,807	0.04%
2022/11/02	3	32.95	3	32.65	32.45	0	4,956	0.00%
2022/10/28	0.1	30.90	3	30.75	30.60	-2.9	5,701	-0.05%
2022/10/26	0	0.00	30	31.00	31.05	-30	7,147	-0.42%
2022/10/25	0	31.50	0	0.00	31.35	0	7,599	0.00%
2022/10/24	30	32.69	3	32.38	32.30	27	7,643	0.35%
2022/10/21	1	31.70	0	0.00	31.60	1	7,662	0.01%
2022/10/20	1	30.10	0	0.00	30.25	1	7,750	0.01%
2022/10/18	2	31.70	0	0.00	31.30	2	7,721	0.03%
2022/10/17	0	0.00	100	31.62	31.80	-100	7,877	-1.27%
2022/10/14	0	0.00	10	31.60	31.45	-10	8,017	-0.12%
2022/10/13	2	31.83	3	31.48	31.15	-1	8,057	-0.01%
2022/10/11	0	0.00	10.2	33.61	33.55	-10.2	8,125	-0.13%
2022/10/07	10	34.13	0	0.00	33.45	10	8,286	0.12%
2022/10/06	5	34.15	5	33.95	33.95	0	8,551	0.00%
2022/10/05	0	0.00	0	34.25	34.10	0	9,131	0.00%
2022/09/30	2	33.25	3	33.15	33.80	-1	9,935	-0.01%
2022/09/29	3	34.40	0	0.00	34.00	3	10,071	0.03%
2022/09/28	1	34.60	15	34.08	33.70	-14	10,280	-0.14%
2022/09/27	10	35.24	3	34.15	34.15	7	10,620	0.07%
2022/09/26	17	36.04	17	36.27	35.55	0	10,875	0.00%
2022/09/20	1	35.60	0	0.00	36.10	1	11,680	0.01%
2022/09/16	0.2	36.05	0	0.00	36.05	0.2	11,941	0.00%
2022/09/15	3	37.10	35	37.10	36.55	-32	12,241	-0.26%
2022/09/14	5	36.45	0	0.00	36.85	5	12,686	0.04%
2022/09/08	0	0.00	1	35.65	36.00	-1	16,498	-0.01%
2022/09/07	1	35.90	11	35.98	35.75	-10	17,074	-0.06%
2022/09/06	3	36.05	5	35.77	35.60	-2	17,122	-0.01%
2022/09/02	0	0.00	1	35.40	35.20	-1	17,101	-0.01%
2022/09/01	0	0.00	1	35.40	35.25	-1	17,091	-0.01%
2022/08/31	0	0.00	0.7	35.35	35.50	-0.7	17,113	0.00%
2022/08/29	1	35.30	0	0.00	35.00	1	17,110	0.01%
2022/08/26	1	36.00	0	0.00	35.80	1	17,097	0.01%
2022/08/24	1	36.00	1	35.85	35.75	0	17,235	0.00%
2022/08/23	1	35.70	5	35.98	35.90	-4	17,266	-0.02%
2022/08/22	25	34.96	0	0.00	35.20	25	17,223	0.15%
2022/08/19	10	35.10	2	35.05	35.10	8	17,273	0.05%
2022/08/18	23	35.05	0	0.00	35.40	23	17,291	0.13%
2022/08/17	11	35.51	1	35.35	35.05	10	17,429	0.06%
2022/08/16	23	36.10	1	35.70	35.60	22	17,431	0.13%
2022/08/12	2	37.13	26	37.35	37.00	-24	17,579	-0.14%
2022/08/11	1	36.95	0	0.00	36.80	1	17,572	0.01%
2022/08/10	1	36.75	0	0.00	36.75	1	17,554	0.01%
2022/08/09	7	37.10	5	37.10	37.15	2	17,517	0.01%
2022/08/08	66	37.27	31	37.42	37.00	35	17,402	0.20%
2022/08/05	21	35.94	1	36.10	35.95	20	17,068	0.12%
2022/08/04	18	36.26	17	36.00	36.00	1	16,971	0.01%
2022/08/03	66	37.17	106	37.10	37.10	-40	16,796	-0.24%	大賣/
2022/08/02	18	37.94	28	37.87	38.20	-10	16,240	-0.06%
2022/08/01	23	36.48	35	37.00	37.35	-12	15,602	-0.08%
2022/07/29	3	35.60	32	35.44	35.90	-29	15,172	-0.19%
2022/07/28	22	35.63	0	0.00	35.25	22	15,100	0.15%
2022/07/27	9	35.72	14	35.97	35.90	-5	15,046	-0.03%
2022/07/26	2	35.00	0	0.00	35.20	2	14,971	0.01%
2022/07/25	0	0.00	33	35.14	34.95	-33	14,971	-0.22%
2022/07/22	1	35.20	3	35.10	35.00	-2	14,970	-0.01%
2022/07/21	1	35.15	4	34.65	34.70	-3	14,968	-0.02%
2022/07/20	3	35.47	1	35.60	35.35	2	15,124	0.01%
2022/07/19	1	35.15	1	35.00	35.00	0	15,270	0.00%
2022/07/18	9	34.87	0	0.00	35.00	9	15,522	0.06%
2022/07/15	7	34.73	6	34.58	35.10	1	15,567	0.01%
2022/07/14	10	36.00	16	35.51	35.85	-6	15,585	-0.04%
2022/07/13	28	35.65	32	35.77	36.05	-4	15,513	-0.03%
2022/07/12	7.3	34.16	7	34.19	34.25	0.3	15,255	0.00%
2022/07/11	16	34.29	16	34.24	34.35	0	15,535	0.00%
2022/07/08	39	33.47	15	33.83	32.75	24	15,691	0.15%
2022/07/07	15	33.59	11	33.98	33.40	4	15,583	0.03%
2022/07/06	1.4	34.46	4	34.40	33.85	-2.6	15,517	-0.02%
2022/07/05	19	33.84	15	34.12	34.70	4	15,350	0.03%
2022/07/04	2	32.83	0	0.00	33.10	2	14,928	0.01%
2022/07/01	35	33.34	78	33.38	32.55	-43	14,518	-0.30%
2022/06/30	14	32.46	10	33.10	32.35	4	13,940	0.03%
2022/06/29	15	32.79	15	32.58	32.20	0	13,691	0.00%
2022/06/28	0	0.00	1	32.30	32.15	-1	13,485	-0.01%
2022/06/27	4	31.93	0	0.00	31.85	4	13,380	0.03%
2022/06/24	1	31.35	2	31.60	31.75	-1	13,262	-0.01%
2022/06/23	6	32.26	7	31.46	31.15	-1	13,081	-0.01%
2022/06/22	21	33.26	1	31.45	31.35	20	12,740	0.16%
2022/06/21	32	33.80	8	33.99	34.40	24	12,182	0.20%
2022/06/20	831	36.99	795	37.98	34.40	36	11,440	0.31%	大買/大賣/
2022/06/17	51	35.88	59	36.14	38.20	-8	9,329	-0.09%
2022/06/16	31	35.20	46	35.32	34.75	-15	8,190	-0.18%
2022/06/15	3	34.05	0	0.00	34.00	3	7,566	0.04%
2022/06/14	1	33.60	11	33.37	33.45	-10	7,473	-0.13%
2022/06/08	8	33.88	1	33.90	34.05	7	7,334	0.10%
2022/06/06	0	0.00	2	33.15	32.95	-2	7,260	-0.03%
2022/06/02	1	33.80	1	33.60	33.40	0	7,273	0.00%
2022/05/31	30	34.22	0	0.00	34.10	30	7,105	0.42%
2022/05/30	5	34.17	7	33.97	34.20	-2	7,023	-0.03%
2022/05/27	6	34.26	2	33.65	33.50	4	6,976	0.06%
2022/05/26	13	33.87	3	34.40	33.95	10	6,926	0.14%
2022/05/25	6	34.22	3	34.75	33.85	3	6,836	0.04%
2022/05/24	2	34.20	4	34.15	34.00	-2	6,625	-0.03%
2022/05/23	25	33.95	20	33.97	33.75	5	6,483	0.08%
2022/05/20	4	33.14	0	33.35	33.30	4	6,281	0.06%
2022/05/19	2	32.43	0	0.00	32.45	2	6,117	0.03%
2022/05/18	0	0.00	10	32.90	32.80	-10	6,131	-0.16%
2022/05/17	10	32.53	5	32.20	32.50	5	6,135	0.08%
2022/05/16	0	0.00	2	31.80	31.95	-2	6,090	-0.03%
2022/05/13	1	31.85	2	31.80	31.55	-1	6,042	-0.02%
2022/05/12	0	0.00	12	31.58	31.15	-12	5,992	-0.20%
2022/05/11	10	33.10	6	33.55	32.90	4	5,844	0.07%
2022/05/10	2	33.00	0	0.00	33.60	2	5,743	0.03%
2022/05/09	17	33.08	17	33.01	32.55	0	5,606	0.00%
2022/05/06	1	32.70	0	0.00	32.50	1	5,441	0.02%
2022/05/04	1	32.60	3	32.50	32.25	-2	5,328	-0.04%
2022/05/03	6	33.90	1	33.40	32.85	5	5,266	0.09%
2022/04/29	6	33.24	1	33.10	33.20	5	5,153	0.10%
2022/04/28	8	33.15	0	0.00	33.20	8	5,071	0.16%
2022/04/27	0	0.00	3	33.00	33.25	-3	4,986	-0.06%
2022/04/26	3	34.77	2	34.85	34.20	1	4,794	0.02%
2022/04/25	18	34.27	1	34.40	34.20	17	4,451	0.38%
2022/04/22	6	34.02	8	34.55	34.70	-2	4,162	-0.05%
2022/04/21	17	32.90	16	33.03	32.80	1	3,836	0.03%
2022/04/20	12	34.15	54	33.90	33.80	-42	3,651	-1.15%
2022/04/19	3	33.58	2	33.90	34.00	1	3,416	0.03%
2022/04/18	1	33.75	3	33.53	33.50	-2	3,197	-0.06%
2022/04/15	64	33.69	29	33.13	33.75	35	2,960	1.18%
2022/04/14	20	32.29	24	32.32	32.30	-4	2,484	-0.16%
2022/04/13	0	0.00	1	31.00	30.85	-1	2,029	-0.05%
2022/04/12	3	30.63	1	30.30	30.70	2	1,866	0.11%
2022/04/11	8	30.20	3	30.15	29.80	5	1,758	0.28%
2022/04/06	0	0.00	1	29.30	29.35	-1	1,709	-0.06%
2022/03/29	1	29.35	0	0.00	29.30	1	1,756	0.06%
2022/03/14	0	0.00	6	29.35	29.30	-6	1,770	-0.34%
2022/03/08	1	28.85	13	28.87	28.75	-12	1,808	-0.66%
2022/03/07	0	0.00	4	29.69	29.55	-4	1,761	-0.23%
2022/03/03	0	0.00	1	30.10	29.95	-1	1,782	-0.06%
2022/03/02	0	0.00	2	30.05	30.15	-2	1,816	-0.11%
2022/03/01	3	30.60	1	30.05	30.05	2	1,838	0.11%
2022/02/25	1	29.65	0	0.00	29.55	1	1,820	0.05%
2022/02/24	1	29.60	0	0.00	29.45	1	1,850	0.05%
2022/02/22	0	0.00	1	29.80	29.95	-1	1,908	-0.05%
2022/02/18	2	30.15	0	0.00	30.15	2	2,008	0.10%
2022/02/17	3	29.70	0	0.00	29.95	3	2,144	0.14%
2022/02/16	2	29.70	1	29.60	29.45	1	2,102	0.05%
2022/02/08	3	29.65	0	0.00	29.70	3	2,206	0.14%
2022/01/21	0	0.00	7	29.40	29.45	-7	2,236	-0.31%
2022/01/11	11	30.49	10	29.95	29.95	1	2,228	0.04%
2022/01/10	0	0.00	1	30.45	30.40	-1	2,201	-0.05%
2022/01/07	1	30.20	1	30.10	29.95	0	2,108	0.00%
2022/01/06	1	30.00	3	29.90	29.65	-2	2,037	-0.10%
2022/01/04	1	29.35	0	0.00	29.50	1	1,995	0.05%
2021/12/29	1	29.80	0	0.00	29.60	1	1,970	0.05%
2021/12/23	0	29.30	0	0.00	29.35	0	1,926	0.00%
2021/12/17	0	0.00	11	29.05	29.10	-11	1,928	-0.57%
2021/12/14	0	0.00	4	29.33	29.00	-4	1,973	-0.20%
2021/12/10	0	0.00	20	29.43	29.55	-20	1,999	-1.00%
2021/12/08	0	0.00	2	29.85	29.65	-2	2,041	-0.10%
2021/12/07	3	30.15	1	30.10	29.95	2	2,038	0.10%
2021/12/06	2	29.75	0	0.00	29.75	2	2,040	0.10%
2021/12/02	1.1	29.14	0	0.00	29.05	1.1	2,084	0.05%
2021/11/30	3	29.57	0	29.50	29.00	3	2,148	0.14%
2021/11/29	2	29.40	0	29.10	29.20	2	2,151	0.09%
2021/11/26	13.2	29.94	10	29.90	29.80	3.2	2,116	0.15%
2021/11/25	0.2	30.48	0	0.00	30.40	0.2	2,090	0.01%
2021/11/24	0	0.00	6	30.47	30.55	-6	2,070	-0.29%
2021/11/23	1.1	30.05	2	30.10	30.20	-0.9	2,019	-0.04%
2021/11/22	0.1	30.15	4	30.31	30.40	-3.9	1,998	-0.20%
2021/11/19	0.1	30.05	2	30.10	30.25	-1.9	1,969	-0.10%
2021/11/18	0	0.00	4	30.25	30.35	-4	1,928	-0.21%
2021/11/17	8	30.02	0.3	30.05	30.00	7.8	1,854	0.42%
2021/11/16	13.2	30.25	0.2	30.21	29.80	13	1,794	0.72%
2021/11/15	0	29.20	0	0.00	29.00	0	1,619	0.00%
2021/11/12	2	29.10	0	0.00	29.25	2	1,622	0.12%
2021/11/08	0	0.00	1	29.05	29.15	-1	1,715	-0.06%
2021/11/02	0	0.00	1	28.70	28.75	-1	1,772	-0.06%
2021/10/28	1	28.35	0	0.00	28.35	1	1,912	0.05%
2021/10/26	0	0.00	1	28.25	28.10	-1	2,138	-0.05%
2021/10/07	0	0.00	1	28.50	28.40	-1	2,513	-0.04%
2021/10/06	5	28.23	0	0.00	28.05	5	2,521	0.20%
2021/10/04	5	28.25	0.2	28.04	28.25	4.8	2,547	0.19%
2021/10/01	1	28.10	0	0.00	28.15	1	2,552	0.04%
2021/09/30	1	28.10	0	0.00	28.60	1	2,560	0.04%
2021/09/28	1	28.10	0	0.00	28.20	1	2,560	0.04%
2021/09/24	2	28.45	8	28.33	28.20	-6	2,599	-0.23%
2021/09/23	2	28.33	2	28.40	28.35	0	2,616	0.00%
2021/09/22	0	0.00	1	28.00	28.25	-1	2,650	-0.04%
2021/09/17	0	0.00	10	28.35	28.35	-10	2,882	-0.35%
2021/09/16	13	28.22	0	0.00	28.25	13	2,897	0.45%
2021/09/15	0	0.00	1	28.20	28.10	-1	2,938	-0.03%
2021/09/14	1	27.85	0	0.00	27.95	1	3,017	0.03%
2021/09/08	1	27.50	1	27.40	27.40	0	3,401	0.00%
2021/09/07	0	0.00	9	28.03	27.90	-9	3,370	-0.27%
2021/09/06	2	28.13	0	0.00	28.10	2	3,378	0.06%
2021/08/23	6	29.25	0	0.00	29.15	6	3,741	0.16%
2021/08/18	0	28.80	0	0.00	29.45	0	3,722	0.00%
2021/08/17	0.1	29.69	0	0.00	29.30	0.1	3,701	0.00%
2021/08/16	0.1	29.45	7	29.55	29.45	-7	3,687	-0.19%
2021/08/13	0	30.25	0	0.00	30.20	0	3,583	0.00%
2021/08/11	1	30.15	1	30.20	29.95	0	3,535	0.00%
2021/08/10	1.1	30.00	0	0.00	30.20	1.1	3,511	0.03%
2021/08/09	2	30.10	0	0.00	30.00	2	3,526	0.06%
2021/08/06	3	29.70	1	29.70	29.80	2	3,516	0.06%
2021/08/05	0	0.00	12	29.55	29.70	-12	3,543	-0.34%
2021/08/04	0	0.00	3	30.10	29.85	-3	3,632	-0.08%
2021/08/03	9	31.00	2.2	30.85	30.50	6.8	3,618	0.19%
2021/08/02	5.1	30.60	8	30.77	30.90	-3	3,548	-0.08%
2021/07/30	2	30.00	0	0.00	29.80	2	3,339	0.06%
2021/07/29	0	0.00	1	30.00	30.00	-1	3,343	-0.03%
2021/07/28	0	0.00	3	29.72	29.80	-3	3,342	-0.09%
2021/07/27	0	0.00	1	29.90	30.00	-1	3,385	-0.03%
2021/07/26	0	0.00	1	30.10	29.85	-1	3,374	-0.03%
2021/07/22	1	29.35	0	0.00	29.00	1	3,339	0.03%
2021/07/21	0	0.00	3.1	28.60	28.65	-3.1	3,365	-0.09%
2021/07/19	0.1	29.10	2	29.25	29.25	-1.9	3,503	-0.05%
2021/07/14	0	0.00	2	28.65	28.65	-2	3,870	-0.05%
2021/07/12	0	28.80	0	0.00	28.80	0	4,147	0.00%
2021/07/09	2	28.55	1	28.60	28.55	1	4,213	0.02%
2021/07/07	0	0.00	6	28.93	28.85	-6	4,283	-0.14%
2021/07/05	3	28.95	0	0.00	28.95	3	4,284	0.07%
2021/07/02	0	0.00	1	28.85	28.90	-1	4,283	-0.02%
2021/07/01	0.1	29.00	0	0.00	29.00	0.1	4,276	0.00%
2021/06/30	0	0.00	1	29.25	29.15	-1	4,275	-0.02%
2021/06/29	0	29.35	1	29.05	29.10	-1	4,272	-0.02%
2021/06/28	5	30.43	2	30.20	29.65	3	4,246	0.07%
2021/06/25	0	0.00	1	29.60	29.50	-1	4,015	-0.02%
2021/06/23	2	30.35	1	30.40	29.70	1	3,958	0.03%
2021/06/22	1	29.45	2	30.28	29.85	-1	3,860	-0.03%
2021/06/21	9	29.82	1	29.75	29.55	8	3,570	0.22%
2021/06/18	4	29.31	0	0.00	29.20	4	3,472	0.12%
2021/06/17	1	28.95	0	0.00	28.85	1	3,433	0.03%
2021/06/15	1	28.45	0	0.00	28.60	1	3,456	0.03%
2021/06/11	1.1	29.03	0	0.00	28.75	1.1	3,427	0.03%
2021/06/10	1	29.00	0	0.00	28.80	1	3,441	0.03%
2021/06/09	0	29.00	0	0.00	29.20	0	3,429	0.00%
2021/06/08	0	0.00	5	29.50	29.00	-5	3,430	-0.15%
2021/06/04	2	30.30	0	0.00	29.30	2	3,439	0.06%
2021/06/03	20	29.50	32	29.74	29.90	-12	3,338	-0.36%
2021/06/02	1	28.00	0	0.00	27.90	1	3,139	0.03%
2021/06/01	0	0.00	1	27.85	27.85	-1	3,156	-0.03%
2021/05/19	0	0.00	15	26.65	26.85	-15	3,980	-0.38%
2021/05/14	0	0.00	0.5	26.60	26.60	-0.5	3,929	-0.01%
2021/05/13	1	26.15	0	0.00	26.35	1	3,904	0.03%
2021/05/12	1	26.55	13	27.29	26.50	-12	3,863	-0.31%
2021/05/11	0	0.00	3	28.10	28.00	-3	3,754	-0.08%
2021/05/07	1	28.40	0	0.00	28.60	1	3,706	0.03%
2021/05/06	0	0.00	13	28.42	28.40	-13	3,709	-0.35%
2021/05/05	1	28.70	0	0.00	28.40	1	3,687	0.03%
2021/05/04	0	0.00	5	29.55	28.50	-5	3,672	-0.14%
2021/05/03	5	30.05	0	0.00	29.55	5	3,600	0.14%
2021/04/29	1	30.00	2	30.15	30.05	-1	3,610	-0.03%
2021/04/28	0.5	30.00	1	30.00	30.00	-0.5	3,573	-0.01%
2021/04/27	6	30.50	8	30.66	30.30	-2	3,541	-0.06%
2021/04/26	8	30.56	16	30.72	30.75	-8	3,499	-0.23%
2021/04/23	12.3	30.72	53	30.78	30.70	-40.8	3,442	-1.18%
2021/04/22	12	30.74	10	31.29	30.50	2	3,378	0.06%
2021/04/21	5.5	30.33	0	0.00	30.30	5.5	3,153	0.17%
2021/04/20	34	30.44	1	30.65	30.45	33	3,118	1.06%
2021/04/19	27	30.28	3	30.62	31.10	24	3,048	0.79%
2021/04/15	12	29.59	0	0.00	29.55	12	2,786	0.43%
2021/04/14	2	29.45	1	28.80	29.20	1	2,739	0.04%
2021/04/12	2	28.80	20	28.80	28.80	-18	2,694	-0.67%
2021/04/07	0.3	29.05	0	0.00	29.05	0.3	2,756	0.01%
2021/04/06	0	0.00	5	28.83	28.95	-5	2,763	-0.18%
2021/03/26	1	29.25	1	29.25	29.30	0	2,761	0.00%
2021/03/22	1	28.90	0	0.00	29.00	1	2,929	0.03%
2021/03/12	0.2	29.15	0	0.00	29.10	0.2	2,869	0.01%
2021/03/10	1	29.50	0	0.00	29.35	1	2,877	0.03%
2021/03/09	2	29.73	0	0.00	29.75	2	2,850	0.07%
2021/03/04	1	29.65	0	0.00	30.00	1	2,795	0.04%
2021/03/02	5	30.04	1	30.15	29.70	4	2,725	0.15%
2021/02/26	19	30.22	15.5	30.31	30.30	3.5	2,564	0.14%
2021/02/25	7	29.28	2	29.30	29.55	5	2,295	0.22%
2021/02/24	1	28.40	0	0.00	28.35	1	2,119	0.05%
2021/02/23	1	28.25	0	0.00	28.60	1	2,105	0.05%
2021/02/17	2	27.50	1	27.75	27.70	1	2,104	0.05%
2021/02/05	0	0.00	2	27.50	27.40	-2	2,085	-0.10%
2021/02/04	0	0.00	5	27.50	27.40	-5	2,090	-0.24%
2021/02/03	0	0.00	57	27.28	27.25	-57	2,108	-2.70%
2021/02/02	0	0.00	4	27.15	27.15	-4	2,155	-0.19%
2021/02/01	0	0.00	1	27.15	27.10	-1	2,153	-0.05%
2021/01/29	1	27.20	0	0.00	27.15	1	2,150	0.05%
2021/01/28	0	0.00	1	27.40	27.35	-1	2,133	-0.05%
2021/01/27	0	0.00	2	27.60	27.55	-2	2,117	-0.09%
2021/01/25	13	27.95	1	27.85	27.95	12	2,114	0.57%
2021/01/22	8	28.36	0	0.00	28.20	8	2,125	0.38%
2021/01/19	1	27.70	0	0.00	27.60	1	2,053	0.05%
2021/01/14	1.4	28.03	0	0.00	28.05	1.4	2,011	0.07%
2021/01/12	0	0.00	2	28.05	28.10	-2	1,963	-0.10%
2021/01/08	0	0.00	8	28.55	28.70	-8	1,908	-0.42%
2021/01/06	1	29.05	0	0.00	28.85	1	1,869	0.05%
2021/01/04	8	29.59	1	29.70	29.45	7	1,815	0.39%
2020/12/31	0	0.00	3	29.00	29.00	-3	1,728	-0.17%
2020/12/22	1	29.35	5	28.85	28.40	-4	1,671	-0.24%
2020/12/21	12	29.42	0	0.00	29.45	12	1,672	0.72%
2020/12/16	0	0.00	5	29.00	28.85	-5	1,580	-0.32%
2020/12/15	0	0.00	2	28.25	28.20	-2	1,545	-0.13%
2020/12/11	1	28.05	0	0.00	28.05	1	1,567	0.06%
2020/12/02	5	28.45	0	0.00	28.45	5	1,667	0.30%
2020/12/01	1	28.40	0	0.00	28.55	1	1,732	0.06%
2020/11/30	1	28.70	0	0.00	28.70	1	1,792	0.06%
2020/11/26	1	28.75	0	0.00	28.70	1	2,209	0.05%
2020/11/25	0	0.00	4	29.05	29.00	-4	2,846	-0.14%
2020/11/18	1	28.50	0	0.00	28.60	1	2,895	0.03%
2020/11/16	0	0.00	14	28.50	28.45	-14	2,965	-0.47%
2020/11/03	0	0.00	1	27.90	27.90	-1	3,197	-0.03%
2020/10/14	0.1	28.30	0	0.00	28.20	0.1	3,321	0.00%
2020/10/08	0	0.00	2	28.55	28.80	-2	3,373	-0.06%
2020/09/29	5	28.55	0	0.00	28.50	5	3,601	0.14%
2020/09/23	0	0.00	10	29.30	29.00	-10	3,634	-0.28%
2020/09/22	5	29.40	0	0.00	29.30	5	3,629	0.14%
2020/09/21	1	30.00	0	0.00	29.80	1	3,627	0.03%
2020/09/18	2	29.68	0	0.00	29.80	2	3,612	0.06%
2020/09/16	3	29.70	0	0.00	29.75	3	3,732	0.08%
2020/09/14	0	0.00	10	29.50	29.40	-10	3,766	-0.27%
2020/09/11	0	0.00	7	29.70	29.70	-7	3,746	-0.19%
2020/09/10	0	0.00	1	29.95	29.85	-1	3,733	-0.03%
2020/09/09	0	0.00	1	30.10	30.00	-1	3,708	-0.03%
2020/09/08	0	0.00	1	30.30	30.25	-1	3,685	-0.03%
2020/09/03	4	31.03	2	30.88	30.65	2	3,632	0.06%
2020/09/02	2	30.70	1	30.60	30.85	1	3,597	0.03%
2020/09/01	29	31.89	18	31.22	31.20	11	3,539	0.31%
2020/08/31	10	31.98	202.3	32.00	32.00	-192.3	3,278	-5.87%	大賣/鉅額交易
2020/08/28	0	0.00	1	29.00	29.10	-1	2,640	-0.04%
2020/08/20	1	27.60	0	0.00	27.75	1	2,621	0.04%
2020/08/19	0	0.00	1	28.95	28.85	-1	2,558	-0.04%
2020/08/14	10	27.60	0	0.00	27.60	10	2,506	0.40%
2020/08/07	1	26.65	0	0.00	26.70	1	2,500	0.04%
2020/08/04	1	27.65	0	0.00	27.20	1	2,519	0.04%
2020/07/29	0	0.00	1	26.95	26.90	-1	2,571	-0.04%
2020/07/24	3	27.75	0	0.00	27.65	3	2,582	0.12%
2020/07/23	1	28.00	1	28.05	28.00	0	2,587	0.00%
2020/07/22	5	27.80	5	28.25	28.10	0	2,608	0.00%
2020/07/21	0	0.00	2	27.85	27.85	-2	2,594	-0.08%
2020/07/16	2	28.20	0	0.00	28.20	2	2,620	0.08%
2020/07/10	0	0.00	4	28.10	27.80	-4	2,631	-0.15%
2020/07/09	2	28.75	0	0.00	28.65	2	2,602	0.08%
2020/07/03	0	0.00	1	29.75	29.70	-1	2,479	-0.04%
2020/07/01	0	0.00	1	29.95	29.80	-1	2,481	-0.04%
2020/06/23	1	30.45	0	0.00	30.35	1	2,480	0.04%
2020/06/22	1	29.85	0	0.00	29.75	1	2,427	0.04%
2020/06/19	3	29.88	0	0.00	29.55	3	2,429	0.12%
2020/06/16	0	0.00	3	29.55	29.70	-3	2,500	-0.12%
2020/06/12	1	28.90	0	0.00	29.10	1	2,646	0.04%
2020/06/11	0	0.00	3	29.55	29.25	-3	2,687	-0.11%
2020/06/10	0	0.00	4	29.80	29.85	-4	2,692	-0.15%
2020/06/08	1	30.65	0	0.00	30.30	1	2,787	0.04%
2020/06/04	0	0.00	3	29.55	29.55	-3	2,757	-0.11%
2020/06/03	3.1	29.55	0	0.00	29.60	3.1	2,854	0.11%
2020/06/02	2	29.70	1	29.35	29.50	1	2,856	0.04%
2020/06/01	0.2	29.75	0	0.00	29.50	0.2	2,846	0.01%
2020/05/29	0.5	29.30	0	0.00	29.30	0.5	2,836	0.02%
2020/05/28	0.2	29.25	1	29.70	29.10	-0.8	2,835	-0.03%
2020/05/22	0	0.00	3	28.85	28.55	-3	2,906	-0.10%
2020/05/21	3	29.05	4	29.15	29.05	-1	2,963	-0.03%
2020/05/19	3	28.28	0	0.00	28.40	3	2,895	0.10%
2020/05/18	4	27.80	0	0.00	27.75	4	2,885	0.14%
2020/05/11	2	27.70	1	27.60	27.70	1	2,942	0.03%
2020/05/04	0	0.00	1	28.00	28.05	-1	2,969	-0.03%
2020/04/22	6	26.92	0	0.00	26.90	6	3,396	0.18%
2020/04/10	1	27.65	0	0.00	27.70	1	4,619	0.02%
2020/04/09	0.1	28.00	0	0.00	27.95	0.1	4,817	0.00%
2020/04/06	0	0.00	7	26.34	26.35	-7	5,799	-0.12%
2020/03/30	0	0.00	3	26.65	26.70	-3	6,005	-0.05%
2020/03/27	2	26.80	3	26.80	26.65	-1	6,254	-0.02%
2020/03/26	1	26.55	0	0.00	26.55	1	6,567	0.02%
2020/03/18	0	0.00	5	26.95	26.80	-5	6,527	-0.08%
2020/03/13	0	0.00	17	26.95	27.65	-17	6,381	-0.27%
2020/03/10	0	0.00	10	29.30	29.45	-10	6,207	-0.16%
2020/03/09	8	30.01	0	0.00	29.70	8	6,162	0.13%
2020/03/05	3	31.20	0	0.00	31.15	3	6,069	0.05%
2020/03/03	0	0.00	10	31.10	31.15	-10	6,058	-0.17%
2020/03/02	1	30.95	10	30.65	31.00	-9	6,044	-0.15%
2020/02/26	0	0.00	1	31.55	31.70	-1	5,938	-0.02%
2020/02/25	0	0.00	5	31.45	31.55	-5	5,905	-0.08%
2020/02/24	1	32.40	5	32.00	31.85	-4	5,835	-0.07%
2020/02/21	1	32.55	0	0.00	32.60	1	5,738	0.02%
2020/02/19	1.2	33.01	0	0.00	32.95	1.2	5,686	0.02%
2020/02/17	2	32.55	0	0.00	32.60	2	5,649	0.04%
2020/02/07	3	32.95	0	0.00	33.00	3	5,487	0.05%
2020/02/06	0	0.00	3	33.52	33.45	-3	5,439	-0.06%
2020/02/04	2	33.65	20	33.50	33.55	-18	5,351	-0.34%
2020/02/03	1	33.00	2	32.83	33.05	-1	5,279	-0.02%
2020/01/31	2	33.75	5	33.75	33.75	-3	5,190	-0.06%
2020/01/30	13	33.53	11	33.42	33.30	2	5,112	0.04%
2020/01/20	20	34.98	0	0.00	34.95	20	4,941	0.40%
2020/01/17	5	34.91	2	34.90	34.75	3	4,869	0.06%
2020/01/16	1	34.70	0	0.00	34.75	1	4,822	0.02%
2020/01/14	0	0.00	5	34.50	34.45	-5	4,731	-0.11%
2020/01/13	9	36.11	12	35.62	34.75	-3	4,620	-0.06%
2020/01/10	8	34.72	0	0.00	34.75	8	4,117	0.19%
2020/01/09	1	34.30	1	34.35	34.30	0	3,935	0.00%
2020/01/08	7	34.95	4	34.91	34.30	3	3,847	0.08%
2020/01/07	1	34.75	3	34.60	34.75	-2	3,711	-0.05%
2020/01/06	8	35.19	0	0.00	35.00	8	3,631	0.22%
2020/01/03	18	35.10	15.8	34.97	35.05	2.2	3,437	0.06%
2020/01/02	3	35.53	32	35.54	35.85	-29	3,225	-0.90%
2019/12/31	43	34.71	23	35.59	35.90	20	2,963	0.67%
2019/12/30	20	33.46	19	33.57	33.50	1	2,327	0.04%
2019/12/27	10	32.50	0	0.00	32.50	10	2,156	0.46%
2019/12/26	0	0.00	3	33.05	32.85	-3	2,051	-0.15%
2019/12/25	0	0.00	1	33.30	32.90	-1	1,984	-0.05%
2019/12/24	19	33.28	15	33.70	32.95	4	1,895	0.21%
2019/12/23	20	32.74	25	33.16	33.10	-5	1,654	-0.30%
2019/12/19	18	31.66	0	0.00	31.50	18	1,299	1.39%
2019/12/18	9	32.26	5	32.62	32.10	4	1,240	0.32%
2019/12/17	3	31.75	0	0.00	31.60	3	1,091	0.27%
2019/12/06	0.1	31.30	0	0.00	31.25	0.1	1,053	0.01%
2019/12/05	0.7	31.40	3	31.18	31.20	-2.3	1,056	-0.21%
2019/12/02	0	0.00	8	31.60	31.60	-8	976	-0.82%
2019/11/27	0	0.00	1	31.75	31.80	-1	988	-0.10%
2019/11/26	4	31.75	0	0.00	31.80	4	975	0.41%
2019/11/21	0	0.00	1	31.75	31.90	-1	976	-0.10%
2019/11/20	0	0.00	2	31.75	31.90	-2	977	-0.20%
2019/11/19	1	31.85	0	0.00	31.80	1	995	0.10%
2019/11/15	2	31.90	0	0.00	31.90	2	1,051	0.19%
2019/11/07	0	0.00	3	31.75	31.75	-3	1,119	-0.27%
2019/11/06	0	0.00	1	31.85	31.95	-1	1,118	-0.09%
2019/10/29	2	31.65	0	0.00	31.70	2	1,141	0.18%
2019/10/28	1	31.60	0	0.00	31.80	1	1,133	0.09%
2019/10/21	1	31.50	0	0.00	31.50	1	1,205	0.08%
2019/10/16	1	31.80	4	31.65	31.70	-3	1,181	-0.25%
2019/09/26	0.5	32.75	0	0.00	32.70	0.5	1,471	0.03%
2019/09/25	1	32.40	0	0.00	32.65	1	1,560	0.06%
2019/09/06	0	0.00	5	31.95	32.00	-5	1,794	-0.28%
2019/09/04	0	0.00	1	32.20	32.05	-1	1,819	-0.05%
2019/09/03	1	31.90	0	0.00	31.95	1	1,865	0.05%
2019/09/02	2	32.10	0	0.00	32.20	2	1,906	0.10%
2019/08/23	2	32.50	0	0.00	32.45	2	2,056	0.10%
2019/08/21	4	32.98	3	32.90	32.85	1	2,064	0.05%
2019/08/20	3	32.30	0	0.00	32.30	3	2,045	0.15%
2019/08/19	6	32.44	0	0.00	32.65	6	2,036	0.29%
2019/08/15	0	0.00	3	31.15	31.40	-3	2,002	-0.15%
2019/08/08	3	31.95	0	0.00	31.95	3	1,968	0.15%
2019/08/05	3	31.65	0	0.00	31.70	3	1,979	0.15%
2019/07/30	3	32.20	0	0.00	32.10	3	1,996	0.15%
2019/07/25	0	0.00	1	31.95	31.95	-1	1,970	-0.05%
2019/07/24	3	32.30	0	0.00	32.30	3	1,944	0.15%
2019/07/22	3	32.70	0	0.00	32.65	3	1,927	0.16%
2019/07/15	3	32.80	0	0.00	32.75	3	1,940	0.15%
2019/07/12	1	33.15	0	0.00	33.15	1	1,949	0.05%
2019/07/10	8	32.86	0	0.00	32.80	8	1,982	0.40%
2019/07/09	12	33.12	6	33.25	33.30	6	1,992	0.30%
2019/07/03	1	33.75	1	33.90	33.90	0	1,872	0.00%
2019/07/02	8	33.79	5	34.60	33.60	3	1,844	0.16%
2019/07/01	0	0.00	2	34.08	34.20	-2	1,738	-0.12%
2019/06/24	5	33.35	0	0.00	33.40	5	1,592	0.31%
2019/06/21	1	33.30	1	33.15	33.10	0	1,570	0.00%
2019/06/20	1	33.05	0	0.00	33.00	1	1,584	0.06%
2019/06/19	10	32.95	0	0.00	33.05	10	1,571	0.64%
2019/06/13	8	32.35	0	0.00	32.60	8	1,640	0.49%
2019/06/11	5	33.10	20	32.90	32.55	-15	1,710	-0.88%
2019/06/10	6	33.58	0	0.00	33.45	6	1,780	0.34%
2019/06/06	1	32.90	0	0.00	33.10	1	1,773	0.06%
2019/05/31	4	32.60	0	0.00	32.45	4	1,813	0.22%
2019/05/30	2	32.53	0	0.00	32.55	2	1,776	0.11%
2019/05/21	0	0.00	1	31.55	31.55	-1	1,773	-0.06%
2019/05/20	2	31.65	0	0.00	31.50	2	1,803	0.11%
2019/05/10	1	30.40	8.2	30.64	30.50	-7.2	1,916	-0.37%
2019/04/24	0	0.00	1	31.45	31.30	-1	2,290	-0.05%
2019/04/15	10	32.00	10	31.50	31.45	0	2,273	0.00%
2019/04/12	3	32.15	4	32.00	31.85	-1	2,240	-0.04%
2019/04/11	0	0.00	7	31.40	31.40	-7	2,212	-0.32%
2019/04/10	1	31.30	0	0.00	31.30	1	2,248	0.04%
2019/04/09	2	31.48	0	0.00	31.35	2	2,232	0.09%
2019/04/08	2	31.93	0	0.00	31.80	2	2,198	0.09%
2019/04/02	1	32.00	0	0.00	32.05	1	2,184	0.05%
2019/04/01	20	32.53	1	32.55	32.20	19	2,182	0.87%
2019/03/29	0	0.00	2	32.55	32.50	-2	2,165	-0.09%
2019/03/26	0	0.00	1	32.00	32.15	-1	2,158	-0.05%
2019/03/15	2	32.05	0	0.00	32.20	2	2,039	0.10%
2019/03/14	3	31.97	0	0.00	31.75	3	2,005	0.15%
2019/03/13	0	0.00	15	32.80	32.10	-15	1,948	-0.77%
2019/03/12	0	0.00	1	33.45	33.35	-1	1,838	-0.05%
2019/03/11	7	33.80	0	0.00	33.75	7	1,817	0.39%
2019/03/08	2	33.88	0	0.00	33.70	2	1,829	0.11%
2019/03/07	0	0.00	4	33.90	33.70	-4	1,805	-0.22%
2019/03/06	2	33.60	0	0.00	33.60	2	1,800	0.11%
2019/02/20	200	33.85	550	33.86	33.65	-350	1,787	-19.58%	大買/大賣/鉅額交易
2019/02/19	0	0.00	1	34.30	33.85	-1	1,818	-0.05%
2019/02/13	3	34.05	8	33.98	33.80	-5	1,735	-0.29%
2019/02/12	0	0.00	11	34.42	34.40	-11	1,704	-0.65%
2019/02/11	4	34.38	5	34.15	34.55	-1	1,676	-0.06%
2019/01/30	4	33.83	4	33.95	33.90	0	1,616	0.00%
2019/01/29	31.5	34.31	30	33.84	33.65	1.5	1,583	0.09%
2019/01/28	34	33.98	42	34.02	34.05	-8	1,485	-0.54%
2019/01/25	1	33.60	0	0.00	33.25	1	1,391	0.07%
2019/01/24	21	33.03	15	33.42	33.20	6	1,340	0.45%
2019/01/23	3	32.85	0	0.00	32.90	3	1,231	0.24%
2019/01/22	0	0.00	1	32.00	32.00	-1	1,169	-0.09%
2019/01/18	3	32.17	0	0.00	31.90	3	1,208	0.25%
2019/01/17	0	0.00	3	31.77	31.85	-3	1,224	-0.24%
2019/01/16	1	32.15	0	0.00	31.85	1	1,240	0.08%
2019/01/15	2	32.30	4	32.25	32.15	-2	1,236	-0.16%
2019/01/14	2	31.83	0	0.00	31.85	2	1,210	0.17%
2019/01/10	4	31.40	0	0.00	31.50	4	1,199	0.33%
2018/12/24	1	30.55	0	0.00	30.55	1	1,356	0.07%
2018/12/21	0	0.00	2	29.85	30.30	-2	1,357	-0.15%
2018/12/20	4	30.14	0	0.00	29.80	4	1,349	0.30%
2018/12/19	0	0.00	1	30.25	30.20	-1	1,347	-0.07%
2018/12/18	5	30.16	0	0.00	30.15	5	1,357	0.37%
2018/12/17	9	30.33	0	0.00	30.50	9	1,358	0.66%
2018/12/14	1	29.70	0	0.00	29.70	1	1,349	0.07%
2018/12/12	0	0.00	1	29.90	29.80	-1	1,350	-0.07%
2018/12/11	0	0.00	1	29.75	29.70	-1	1,347	-0.07%
2018/12/03	1	30.70	1	30.80	30.65	0	1,373	0.00%
2018/11/29	4	30.31	0	0.00	30.70	4	1,336	0.30%
2018/11/28	0	0.00	1	30.15	30.30	-1	1,299	-0.08%
2018/11/26	0.2	29.80	0	0.00	29.80	0.2	1,275	0.02%
2018/11/23	1	29.40	0	0.00	29.35	1	1,267	0.08%
2018/11/22	3	30.05	0	0.00	30.00	3	1,252	0.24%
2018/11/16	1	28.85	1	28.90	29.70	0	1,163	0.00%
2018/11/14	1	28.40	0	0.00	28.45	1	1,101	0.09%
2018/11/12	1	28.40	0	0.00	28.45	1	1,106	0.09%
2018/11/01	8	28.45	0	0.00	28.55	8	1,163	0.69%
2018/10/26	0	0.00	8	28.30	28.30	-8	1,126	-0.71%
2018/10/25	0	0.00	8	28.35	28.50	-8	1,104	-0.72%
2018/10/24	0	0.00	200	28.77	28.85	-200	1,077	-18.56%	大賣/鉅額交易
2018/10/23	0	0.00	1	29.10	29.05	-1	1,053	-0.09%
2018/10/18	0	0.00	1	29.20	29.35	-1	1,058	-0.09%
2018/10/17	0	0.00	5	29.00	29.25	-5	1,078	-0.46%
2018/10/16	8	29.25	0	0.00	29.25	8	1,075	0.74%
2018/10/15	4	29.80	0	0.00	29.80	4	1,067	0.37%
2018/10/11	2	29.35	5	29.50	29.20	-3	1,064	-0.28%
2018/10/09	1	31.10	1	31.00	30.90	0	1,029	0.00%
2018/10/08	0	0.00	4	30.90	30.95	-4	1,033	-0.39%
2018/10/05	4	31.35	4	31.75	31.35	0	1,017	0.00%
2018/10/04	0	0.00	6	31.70	31.80	-6	991	-0.60%
2018/10/03	1	31.60	20	32.40	31.90	-19	965	-1.97%
2018/10/02	0	0.00	1	30.95	30.95	-1	876	-0.11%
2018/10/01	3	30.95	0	0.00	31.00	3	873	0.34%
2018/09/28	1	30.65	0	0.00	30.65	1	867	0.12%
2018/09/25	2	30.95	1	31.05	30.95	1	856	0.12%
2018/09/20	0	0.00	1	31.05	30.65	-1	847	-0.12%
2018/09/17	3	30.35	0	0.00	30.40	3	883	0.34%
2018/09/13	0	0.00	1	30.25	30.35	-1	901	-0.11%
2018/09/07	2	30.40	0	0.00	30.10	2	942	0.21%
2018/09/05	2	30.45	0	0.00	30.20	2	966	0.21%
2018/09/04	1	30.45	2	30.53	30.50	-1	991	-0.10%
2018/08/31	2	30.50	0	0.00	30.50	2	1,038	0.19%
2018/08/29	2	30.78	5	30.69	30.65	-3	1,134	-0.26%
2018/08/27	2	30.48	0	0.00	30.55	2	1,169	0.17%
2018/08/22	1	30.40	0	0.00	30.30	1	1,186	0.08%
2018/08/21	0	0.00	7	30.25	30.35	-7	1,192	-0.59%
2018/08/16	4	29.90	0	0.00	29.85	4	1,197	0.33%
2018/08/13	0	0.00	10	30.20	30.10	-10	1,189	-0.84%
2018/08/10	7	30.34	0	0.00	30.25	7	1,174	0.60%
2018/08/09	10	30.23	0	0.00	30.20	10	1,175	0.85%
2018/07/26	2	30.05	0	0.00	30.30	2	1,277	0.16%
2018/07/25	5	30.13	0	0.00	30.05	5	1,278	0.39%
2018/07/17	1	31.10	0	0.00	30.90	1	1,338	0.07%
2018/07/05	3	30.78	0	0.00	30.60	3	1,402	0.21%
2018/06/29	53	32.03	1	31.90	31.70	52	1,426	3.64%
2018/06/28	54	30.73	0	0.00	31.30	54	1,408	3.83%
2018/06/27	50	30.70	0	0.00	30.60	50	1,393	3.59%
2018/06/26	53	30.75	0	0.00	30.75	53	1,383	3.83%
2018/06/22	0	0.00	4	30.99	31.05	-4	1,333	-0.30%
2018/06/21	1	31.40	3	31.45	31.35	-2	1,318	-0.15%
2018/06/20	1	31.70	0	0.00	31.70	1	1,305	0.08%
2018/06/19	1	32.10	0	0.00	31.90	1	1,282	0.08%
2018/06/15	1	32.20	0	0.00	32.40	1	1,265	0.08%
2018/06/14	3	32.65	0	0.00	32.45	3	1,226	0.24%
2018/06/13	50	32.45	1	32.40	32.45	49	1,220	4.01%
2018/06/12	60	32.51	0	0.00	32.50	60	1,199	5.00%
2018/06/11	1	32.80	0	0.00	32.75	1	1,170	0.09%
2018/06/08	3	32.80	0	0.00	32.80	3	1,164	0.26%
2018/06/07	4	32.93	9	33.00	32.90	-5	1,132	-0.44%
2018/06/06	2	33.05	0	0.00	33.15	2	1,088	0.18%
2018/06/05	1	33.15	0	0.00	33.10	1	1,044	0.10%
2018/06/04	2.3	33.61	0	0.00	33.60	2.3	1,007	0.23%
2018/06/01	2	33.45	0	0.00	33.40	2	1,002	0.20%
2018/05/30	11	33.35	0	0.00	33.30	11	1,003	1.10%
2018/05/23	2	33.83	0	0.00	33.90	2	996	0.20%
2018/05/04	2	34.13	0	0.00	34.00	2	1,077	0.19%
2018/05/03	1	34.30	0	0.00	34.15	1	1,067	0.09%
2018/05/02	1	34.60	0	0.00	34.55	1	1,056	0.09%
2018/04/26	2	35.50	2	35.40	35.25	0	1,042	0.00%
2018/04/25	7	35.53	0	0.00	35.70	7	1,029	0.68%
2018/04/24	1	34.65	0	0.00	35.00	1	993	0.10%
2018/04/23	3	35.20	1	35.00	35.05	2	1,001	0.20%
2018/04/20	3	35.20	0	0.00	34.95	3	1,016	0.30%
2018/04/19	1	33.95	0	0.00	33.85	1	1,031	0.10%
2018/04/13	0	0.00	6	34.62	34.65	-6	1,045	-0.57%
2018/04/09	5	34.80	0	0.00	34.70	5	1,124	0.44%
2018/04/03	0	0.00	15	34.00	34.25	-15	1,131	-1.33%
2018/04/02	15	34.30	0	0.00	34.25	15	1,160	1.29%
2018/03/30	0	0.00	1	34.25	34.25	-1	1,194	-0.08%
2018/03/29	0	0.00	1	34.20	34.25	-1	1,223	-0.08%
2018/03/13	1	34.20	0	0.00	34.20	1	1,656	0.06%
2018/03/12	1	34.15	0	0.00	34.15	1	1,819	0.05%
2018/02/27	0	0.00	10	34.40	34.20	-10	2,266	-0.44%
2018/02/26	1	34.45	0	0.00	34.40	1	2,322	0.04%
2018/02/12	2	33.40	0	0.00	33.40	2	2,415	0.08%
2018/02/09	1	33.30	3	33.30	33.60	-2	2,420	-0.08%
2018/02/08	0.3	34.10	0	0.00	34.05	0.3	2,408	0.01%
2018/02/07	5	34.20	0	0.00	33.90	5	2,430	0.21%
2018/02/06	6	33.68	0	0.00	34.15	6	2,431	0.25%
2018/02/05	0	0.00	10	34.35	34.50	-10	2,427	-0.41%
2018/02/01	0	0.00	1	35.30	35.40	-1	2,543	-0.04%
2018/01/30	0	0.00	1	35.55	35.35	-1	2,546	-0.04%
2018/01/18	1	36.30	1	36.50	36.20	0	2,818	0.00%
2018/01/17	3	36.18	0	0.00	36.45	3	2,815	0.11%
2018/01/16	1	35.40	0	0.00	35.90	1	2,797	0.04%
2018/01/12	1	36.45	5	36.45	36.35	-4	2,730	-0.15%
2018/01/09	5	36.95	0	0.00	37.00	5	2,711	0.18%
2018/01/04	1	36.65	34	36.76	36.60	-33	2,688	-1.23%
2018/01/03	10	37.37	10	37.45	37.30	0	2,666	0.00%
2018/01/02	1	37.25	0	0.00	37.50	1	2,657	0.04%