漢翔 (2634)-永豐金-中盛券商分點個股進出

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
54.5
漲跌
▲0.7
漲幅
+1.30%
成交量
6,468張
產業
上市航運類股
690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－永豐金-中盛券商分點個股進出

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

永豐金-中盛券商分點個股進出
永豐金-中盛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
2023/10/27	0	50.20	1	50.10	50.10	-1	18,128	-0.01%
2023/10/26	12	49.92	13.1	50.72	50.00	-1.1	18,398	-0.01%
2023/10/25	4.5	50.59	7	50.44	50.50	-2.5	18,384	-0.01%
2023/10/24	3	48.99	1.1	49.41	50.10	1.9	18,391	0.01%
2023/10/23	1	48.50	7	48.59	48.40	-6	18,373	-0.03%
2023/10/20	12.1	49.03	5	48.60	48.45	7.1	18,464	0.04%
2023/10/19	5.3	49.79	7.1	49.45	49.80	-1.8	18,502	-0.01%
2023/10/18	8.5	50.43	11	50.14	49.30	-2.5	18,654	-0.01%
2023/10/17	25	52.57	9	52.09	51.60	16	18,695	0.09%
2023/10/16	11.3	54.18	3	53.80	53.70	8.3	18,661	0.04%
2023/10/13	10.5	54.40	4	54.43	54.70	6.5	18,861	0.03%
2023/10/12	3	54.10	8	54.04	54.30	-5	19,063	-0.03%
2023/10/11	41	55.21	11	55.67	53.90	30	19,196	0.16%
2023/10/06	7	53.51	0	0.00	53.80	7	19,075	0.04%
2023/10/05	15	53.63	6	53.68	53.60	9	19,149	0.05%
2023/10/04	10.1	53.45	10	53.61	53.30	0.1	19,196	0.00%
2023/10/03	5.1	54.76	1	54.20	54.20	4.1	19,333	0.02%
2023/10/02	16.1	55.04	9.5	55.39	55.00	6.6	19,460	0.03%
2023/09/28	0	54.90	1	54.91	54.90	-1	19,648	-0.01%
2023/09/27	8	54.36	5	54.22	54.40	3	20,053	0.02%
2023/09/26	6.3	55.16	2	55.90	54.60	4.3	20,131	0.02%
2023/09/25	6.1	56.66	6	56.88	56.70	0.1	20,174	0.00%
2023/09/22	15.1	55.99	4	55.25	55.70	11.1	20,194	0.05%
2023/09/21	4.4	55.44	6	54.85	55.50	-1.7	20,340	-0.01%
2023/09/20	1.1	56.38	0	0.00	56.00	1.1	20,661	0.01%
2023/09/19	2.2	56.63	8	57.16	56.20	-5.8	20,917	-0.03%
2023/09/18	26.2	58.52	14	58.46	57.60	12.2	21,299	0.06%
2023/09/15	19.6	58.46	12	58.68	58.00	7.6	22,514	0.03%
2023/09/14	18.1	59.83	23	59.53	59.20	-4.9	24,361	-0.02%
2023/09/13	429.2	60.10	1.1	59.91	59.90	428.1	25,282	1.69%	大買/鉅額交易
2023/09/12	500.4	61.77	25	61.20	60.50	475.4	25,608	1.86%	大買/鉅額交易
2023/09/11	59	62.61	27.3	61.86	60.80	31.7	25,750	0.12%
2023/09/08	18.6	60.76	27.1	61.36	61.90	-8.5	25,155	-0.03%
2023/09/07	3	60.40	10	60.48	60.40	-7	24,936	-0.03%
2023/09/06	5	60.32	12	60.19	60.30	-7	25,092	-0.03%
2023/09/05	27.3	60.35	39.1	60.12	59.50	-11.9	25,246	-0.05%
2023/09/04	51.1	62.06	47	61.72	61.30	4.1	25,481	0.02%
2023/09/01	29.1	62.50	57.7	62.59	62.40	-28.7	25,566	-0.11%
2023/08/31	27	62.15	31.4	62.34	62.00	-4.4	25,428	-0.02%
2023/08/30	29.7	61.25	26.3	61.15	61.60	3.4	25,425	0.01%
2023/08/29	50.4	60.32	33.4	60.37	61.50	17.1	25,440	0.07%
2023/08/28	68.2	62.19	86.2	62.28	61.00	-18	24,866	-0.07%
2023/08/25	101.1	61.30	69.1	61.20	60.30	32	23,852	0.13%	大買/
2023/08/24	107.5	61.38	96.4	61.34	61.40	11	23,172	0.05%	大買/
2023/08/23	70	59.28	82.5	59.85	59.00	-12.5	22,194	-0.06%
2023/08/22	6	54.73	2	55.30	55.50	4	20,868	0.02%
2023/08/21	1	55.60	1	55.31	55.50	0	20,986	0.00%
2023/08/18	2	55.00	2.1	55.11	54.70	-0.1	21,567	0.00%
2023/08/17	3	55.03	6	54.57	55.10	-3	22,073	-0.01%
2023/08/16	1.3	53.95	0	54.10	53.80	1.3	22,699	0.01%
2023/08/15	1	53.80	2.1	54.00	53.90	-1.1	23,079	0.00%
2023/08/14	11.2	54.60	4	54.18	54.00	7.2	23,352	0.03%
2023/08/11	18.1	56.83	8	57.01	56.80	10.1	23,780	0.04%
2023/08/10	13.3	58.35	21	58.17	58.00	-7.7	23,730	-0.03%
2023/08/09	17	58.33	12.6	58.49	58.30	4.4	23,730	0.02%
2023/08/08	16.2	58.00	19.2	58.32	57.80	-2.9	23,855	-0.01%
2023/08/07	2	56.20	25	55.91	57.20	-23	23,996	-0.10%
2023/08/04	5.2	55.88	10.2	55.89	56.10	-5	24,323	-0.02%
2023/08/02	3	55.10	13	55.27	55.20	-10	24,828	-0.04%
2023/08/01	8	55.35	2	56.40	54.80	6	25,063	0.02%
2023/07/31	23	55.32	18	55.88	55.50	5	25,683	0.02%
2023/07/28	11	53.81	3	53.83	53.80	8	26,100	0.03%
2023/07/27	10	54.50	4.1	54.48	54.50	5.9	27,285	0.02%
2023/07/26	1	53.50	11	53.57	53.40	-10	28,078	-0.04%
2023/07/25	19.1	53.00	9	53.80	54.00	10.1	29,699	0.03%
2023/07/24	7.1	53.48	7	53.21	53.50	0.1	31,348	0.00%
2023/07/21	77.2	54.97	21.1	55.38	54.40	56.1	32,211	0.17%
2023/07/20	28	55.59	20	55.58	55.70	8	34,259	0.02%
2023/07/19	12.2	54.13	8	54.28	53.70	4.1	35,118	0.01%
2023/07/18	12.2	53.58	8.5	53.77	53.50	3.7	35,969	0.01%
2023/07/17	15.3	54.85	17.1	55.01	54.80	-1.7	36,519	0.00%
2023/07/14	10.3	55.86	9	56.60	55.70	1.3	37,088	0.00%
2023/07/13	58.4	57.15	25.2	56.89	56.10	33.2	38,925	0.09%
2023/07/12	76.1	57.51	13	57.59	57.20	63.1	41,165	0.15%
2023/07/11	3	58.03	0	0.00	57.70	3	43,826	0.01%
2023/07/10	11.1	58.74	16.2	58.58	58.30	-5.1	45,283	-0.01%
2023/07/07	13.5	59.04	32.3	59.47	59.40	-18.8	46,632	-0.04%
2023/07/06	41.4	60.70	29.2	60.63	60.20	12.2	47,102	0.03%
2023/07/05	29	62.22	52.1	62.26	61.90	-23	47,378	-0.05%
2023/07/04	25	61.68	40	61.48	61.30	-15	47,089	-0.03%
2023/07/03	12	60.55	30	60.59	61.40	-18	47,026	-0.04%
2023/06/30	14	60.08	14	59.98	60.00	0	46,820	0.00%
2023/06/29	21	60.62	26	61.23	60.50	-5	46,813	-0.01%
2023/06/28	97.2	60.93	9.4	61.11	60.70	87.8	46,669	0.19%
2023/06/27	133.1	60.83	38.6	59.46	59.30	94.5	46,754	0.20%	大買/
2023/06/26	42.4	61.76	58.5	61.78	60.70	-16.1	47,177	-0.03%
2023/06/21	317.2	64.90	96.2	64.88	63.40	221	46,949	0.47%	大買/鉅額交易
2023/06/20	282.9	64.80	181.8	64.58	65.00	101	45,875	0.22%	大買/大賣/鉅額交易
2023/06/19	55	61.76	83	62.91	63.90	-28	43,882	-0.06%
2023/06/16	54	57.98	68.1	57.76	58.10	-14.1	42,910	-0.03%
2023/06/15	79.1	56.77	39.2	56.01	57.30	39.9	42,614	0.09%
2023/06/14	12.1	56.29	6	56.22	56.00	6.1	42,368	0.01%
2023/06/13	5	57.00	5	56.76	56.60	0	42,460	0.00%
2023/06/12	38.5	57.41	121.1	57.75	56.50	-82.6	42,670	-0.19%	大賣/
2023/06/09	16.6	57.84	79	57.84	57.50	-62.4	42,840	-0.15%
2023/06/08	34.9	57.66	101.5	58.00	57.70	-66.6	43,055	-0.15%	大賣/
2023/06/07	42.1	57.33	95.6	57.33	57.50	-53.5	42,805	-0.13%
2023/06/06	82.9	56.48	7.2	57.25	56.40	75.7	43,073	0.18%
2023/06/05	295	57.39	126.4	57.64	57.30	168.6	43,876	0.38%	大買/大賣/鉅額交易
2023/06/02	9.6	56.30	10.3	56.24	56.30	-0.7	43,546	0.00%
2023/06/01	4.1	55.39	9	55.32	55.30	-4.9	43,401	-0.01%
2023/05/31	3.1	54.97	10.1	55.08	55.40	-7	43,443	-0.02%
2023/05/30	63.2	55.67	2	55.70	54.80	61.2	43,459	0.14%
2023/05/29	10.4	56.01	25.1	56.04	55.80	-14.7	43,343	-0.03%
2023/05/26	16.5	54.98	80.2	55.16	54.80	-63.7	43,222	-0.15%
2023/05/25	45.4	55.92	36	56.02	56.00	9.4	43,100	0.02%
2023/05/24	48.9	57.35	40.9	57.18	56.70	8	43,064	0.02%
2023/05/23	66.3	56.88	32.4	56.68	56.70	33.9	42,899	0.08%
2023/05/22	15.2	56.33	21.2	56.27	56.90	-6	42,593	-0.01%
2023/05/19	16.3	54.55	33.2	54.87	54.20	-16.9	42,282	-0.04%
2023/05/18	47	55.01	56	54.86	54.50	-9	42,021	-0.02%
2023/05/17	26.4	55.37	33.2	55.48	55.00	-6.8	41,789	-0.02%
2023/05/16	21.3	53.87	13	53.70	53.70	8.3	41,378	0.02%
2023/05/15	15	53.52	8.6	53.76	53.70	6.4	41,725	0.02%
2023/05/12	13.5	53.62	40	53.37	54.40	-26.5	43,241	-0.06%
2023/05/11	52.2	54.35	48.2	54.14	54.00	4	43,592	0.01%
2023/05/10	64	55.66	77	55.57	55.30	-13	43,073	-0.03%
2023/05/09	33.4	54.96	20	54.74	54.50	13.4	42,634	0.03%
2023/05/08	29	56.84	42.6	56.85	56.60	-13.6	42,096	-0.03%
2023/05/05	55.3	56.55	51.3	56.58	56.40	3.9	41,801	0.01%
2023/05/04	23.6	57.85	86.2	58.00	57.60	-62.6	41,148	-0.15%
2023/05/03	180.7	58.90	139.6	58.48	58.70	41	40,545	0.10%	大買/大賣/
2023/05/02	75.4	58.48	84.5	58.42	57.40	-9.1	39,311	-0.02%
2023/04/28	124.8	58.58	93.3	58.73	58.00	31.5	38,504	0.08%	大買/
2023/04/27	174.3	57.33	139.5	57.49	57.50	34.8	36,822	0.09%	大買/大賣/
2023/04/26	54.2	55.63	80	55.73	55.90	-25.8	35,055	-0.07%
2023/04/25	179.2	56.66	189.6	57.30	56.40	-10.3	34,075	-0.03%	大買/大賣/
2023/04/24	76.4	56.21	56.1	56.18	57.50	20.3	31,803	0.06%
2023/04/21	68.8	54.47	59.3	54.05	54.70	9.4	30,689	0.03%
2023/04/20	46.1	54.79	48.9	54.74	54.40	-2.8	29,705	-0.01%
2023/04/19	165.4	56.14	129.4	56.36	56.60	36	28,932	0.12%	大買/大賣/
2023/04/18	291.3	56.68	306.5	56.56	55.90	-15.2	28,155	-0.05%	大買/大賣/
2023/04/17	229.7	57.46	176.1	57.52	58.00	53.6	26,225	0.20%	大買/大賣/
2023/04/14	250.1	54.42	408	54.66	54.20	-157.9	23,870	-0.66%	大買/大賣/鉅額交易
2023/04/13	65	51.14	105	51.80	52.90	-40	21,249	-0.19%	大賣/
2023/04/12	299.5	47.78	106.9	47.35	48.15	192.6	20,124	0.96%	大買/大賣/鉅額交易
2023/04/11	38.9	44.44	15	44.65	43.80	23.9	18,629	0.13%
2023/04/10	38.5	43.75	42.2	43.68	44.30	-3.7	18,055	-0.02%
2023/04/07	2.7	42.28	7	42.37	42.40	-4.3	17,575	-0.02%
2023/04/06	12	42.14	18	41.99	42.00	-6	17,668	-0.03%
2023/03/31	0.1	41.70	9	41.72	41.65	-8.9	17,716	-0.05%
2023/03/29	3	41.58	2.1	41.48	41.55	0.9	17,597	0.01%
2023/03/28	20.3	41.71	200	41.67	41.20	-179.7	17,588	-1.02%	大賣/鉅額交易
2023/03/27	70.1	43.63	33	43.40	43.20	37	17,093	0.22%
2023/03/24	196	42.00	6.5	42.06	42.45	189.5	16,439	1.15%	大買/鉅額交易
2023/03/23	11	41.79	9	41.80	41.75	2	16,380	0.01%
2023/03/22	2.1	40.73	12	40.83	40.85	-9.9	16,148	-0.06%
2023/03/21	16.1	41.17	4.1	41.44	41.00	12	16,101	0.07%
2023/03/20	3.2	40.78	29	41.02	41.00	-25.8	16,040	-0.16%
2023/03/17	5	40.57	5	40.29	40.25	0	16,072	0.00%
2023/03/16	6.2	40.13	7	40.19	40.20	-0.8	16,215	0.00%
2023/03/15	18.1	40.75	12.1	40.97	41.00	6	16,594	0.04%
2023/03/14	26.3	40.24	21.1	39.86	39.85	5.3	16,663	0.03%
2023/03/13	22.3	38.79	39.1	39.24	38.95	-16.7	17,010	-0.10%
2023/03/10	15.3	41.07	28.4	41.37	40.90	-13.1	17,105	-0.08%
2023/03/09	32.8	41.72	51.1	41.96	42.05	-18.3	17,023	-0.11%
2023/03/08	87.8	41.43	71	41.41	41.00	16.8	16,777	0.10%
2023/03/07	4	39.09	4	39.15	39.40	0	16,726	0.00%
2023/03/06	15	38.68	4	38.71	38.65	11	16,633	0.07%
2023/03/03	7.5	38.27	8	38.53	38.40	-0.5	16,513	0.00%
2023/03/02	14.1	37.88	13	37.80	37.85	1.1	16,435	0.01%
2023/03/01	7.5	38.03	11.7	38.00	38.00	-4.2	16,423	-0.03%
2023/02/24	7	38.49	14	38.56	38.50	-7	16,568	-0.04%
2023/02/23	17	38.96	8	38.99	39.20	9	16,400	0.05%
2023/02/22	5	38.54	28.3	39.06	39.20	-23.3	16,303	-0.14%
2023/02/21	14	39.19	23	39.19	38.80	-9	16,229	-0.06%
2023/02/20	17.3	38.91	26.3	38.90	38.80	-9	15,930	-0.06%
2023/02/17	45.1	38.59	38	38.86	38.50	7.1	15,735	0.05%
2023/02/16	11	37.74	16	37.96	38.00	-5	15,357	-0.03%
2023/02/15	3.4	37.37	7	37.39	37.30	-3.6	15,226	-0.02%
2023/02/14	13.2	37.16	8	37.31	37.60	5.2	15,097	0.03%
2023/02/13	32	37.45	36.5	37.79	37.65	-4.5	15,039	-0.03%
2023/02/10	151.4	38.66	204.3	38.55	37.95	-52.9	14,717	-0.36%	大買/大賣/
2023/02/09	17	37.04	69	37.14	37.35	-52	13,007	-0.40%
2023/02/08	2	35.95	6	35.83	35.90	-4	12,322	-0.03%
2023/02/07	1	35.45	8	35.42	35.45	-7	12,217	-0.06%
2023/02/06	6	35.40	22	35.50	35.50	-16	12,254	-0.13%
2023/02/03	4	34.85	1	34.60	34.95	3	12,155	0.02%
2023/02/02	14.3	34.46	4	34.50	34.45	10.3	12,027	0.09%
2023/02/01	10	34.62	7	34.92	34.55	3	11,897	0.03%
2023/01/31	5	34.57	2	34.53	34.60	3	11,785	0.03%
2023/01/30	5	34.18	10	34.25	34.10	-5	11,767	-0.04%
2023/01/17	3.1	34.19	3	34.22	34.15	0.1	11,749	0.00%
2023/01/16	5.1	34.38	2	34.38	34.40	3.1	11,809	0.03%
2023/01/13	2	34.80	0	0.00	34.70	2	11,871	0.02%
2023/01/12	1.1	34.85	1	34.85	34.85	0.1	11,970	0.00%
2023/01/11	7	35.30	28	35.25	35.05	-21	11,993	-0.18%
2023/01/10	2	34.85	2	35.15	34.80	0	11,948	0.00%
2023/01/09	19	35.06	1	35.15	34.95	18	11,937	0.15%
2023/01/06	2	35.30	6	35.38	35.25	-4	11,951	-0.03%
2023/01/05	5	35.40	7	35.62	35.25	-2	12,024	-0.02%
2023/01/04	6	35.22	11	35.32	35.45	-5	11,953	-0.04%
2023/01/03	5	35.40	0	0.00	35.40	5	11,892	0.04%
2022/12/30	35	36.05	34	35.92	35.75	1	11,774	0.01%
2022/12/29	3	35.00	9	34.91	35.10	-6	11,294	-0.05%
2022/12/28	23	35.39	7	35.23	35.10	16	11,223	0.14%
2022/12/27	11	35.28	7	35.47	35.00	4	11,126	0.04%
2022/12/26	20	35.42	30	35.38	35.25	-10	11,028	-0.09%
2022/12/23	10	34.69	3	34.20	34.55	7	10,789	0.06%
2022/12/22	3	33.55	3	33.60	33.50	0	10,626	0.00%
2022/12/21	3	33.25	1	33.25	33.25	2	10,653	0.02%
2022/12/20	9	34.12	0	0.00	33.30	9	10,740	0.08%
2022/12/19	1	34.75	5	34.80	34.40	-4	10,836	-0.04%
2022/12/16	6	35.00	4	35.18	34.95	2	10,808	0.02%
2022/12/15	5	35.76	1	35.65	35.95	4	10,663	0.04%
2022/12/14	5	34.56	3	34.75	35.00	2	10,373	0.02%
2022/12/13	7	34.59	0.5	34.40	34.35	6.5	10,265	0.06%
2022/12/12	3	34.92	8.5	34.71	34.85	-5.5	10,170	-0.05%
2022/12/09	6	35.11	19	34.91	34.85	-13	10,069	-0.13%
2022/12/08	22	35.55	14	35.48	35.20	8	9,939	0.08%
2022/12/07	28	35.51	12.1	36.19	35.85	15.9	9,652	0.16%
2022/12/06	46	35.92	15	35.56	35.60	31	9,049	0.34%
2022/12/05	24	36.80	40	36.94	36.25	-16	8,693	-0.18%
2022/12/02	15	34.09	26	34.76	34.80	-11	7,945	-0.14%
2022/12/01	11	33.28	50	33.16	33.10	-39	7,385	-0.53%
2022/11/30	23	33.31	12.2	33.22	33.40	10.8	7,203	0.15%
2022/11/29	129	34.77	140	34.56	33.90	-11	6,738	-0.16%	大買/大賣/
2022/11/28	9	31.95	14	31.83	31.90	-5	5,674	-0.09%
2022/11/25	2	31.58	1	31.45	31.40	1	5,575	0.02%
2022/11/24	1.2	31.29	2	31.60	31.40	-0.8	5,571	-0.01%
2022/11/23	9	31.74	10	31.60	31.55	-1	5,518	-0.02%
2022/11/22	37.9	31.82	4	31.94	31.55	33.9	5,426	0.63%
2022/11/21	4	31.11	1	31.15	30.90	3	5,128	0.06%
2022/11/18	8	30.83	1	31.25	31.05	7	5,115	0.14%
2022/11/17	9	30.95	6	30.70	30.60	3	5,066	0.06%
2022/11/16	20	31.30	9	31.28	31.05	11	4,972	0.22%
2022/11/15	8	31.19	0	0.00	30.95	8	4,857	0.16%
2022/11/11	1	31.40	1	31.30	30.90	0	4,846	0.00%
2022/11/10	1	31.05	3	31.17	31.10	-2	4,916	-0.04%
2022/11/09	7.2	31.22	1	31.12	31.05	6.2	5,034	0.12%
2022/11/08	9	31.84	1	32.15	31.60	8	4,958	0.16%
2022/11/07	1	33.30	1	33.05	33.05	0	4,776	0.00%
2022/11/04	4	33.00	0	0.00	32.65	4	4,807	0.08%
2022/11/02	1	32.35	2	32.90	32.45	-1	4,956	-0.02%
2022/10/31	0	0.00	1	30.95	31.35	-1	5,441	-0.02%
2022/10/28	1	30.80	2	31.23	30.60	-1	5,701	-0.02%
2022/10/27	4	31.23	0	0.00	31.20	4	6,360	0.06%
2022/10/26	2	31.20	1	31.15	31.05	1	7,147	0.01%
2022/10/25	2	31.80	0	0.00	31.35	2	7,599	0.03%
2022/10/24	1	32.05	1	32.15	32.30	0	7,643	0.00%
2022/10/21	0	0.00	3	31.50	31.60	-3	7,662	-0.04%
2022/10/20	3	30.15	3	30.30	30.25	0	7,750	0.00%
2022/10/19	1	31.10	1	31.30	31.15	0	7,706	0.00%
2022/10/18	2	31.55	0	0.00	31.30	2	7,721	0.03%
2022/10/17	8	31.80	11	31.60	31.80	-3	7,877	-0.04%
2022/10/14	7	31.53	3	31.67	31.45	4	8,017	0.05%
2022/10/13	7	31.74	2	31.38	31.15	5	8,057	0.06%
2022/10/12	3	32.97	0.3	32.95	32.90	2.7	8,015	0.03%
2022/10/11	0	0.00	4	33.49	33.55	-4	8,125	-0.05%
2022/10/07	3	33.42	1	33.35	33.45	2	8,286	0.02%
2022/10/06	2	34.08	2	34.00	33.95	0	8,551	0.00%
2022/10/05	5	34.55	9	34.65	34.10	-4	9,131	-0.04%
2022/10/03	1	33.80	11	33.92	34.15	-10	9,695	-0.10%
2022/09/30	3	33.18	3	33.27	33.80	0	9,935	0.00%
2022/09/29	5	34.16	4	34.24	34.00	1	10,071	0.01%
2022/09/28	5	34.02	3	34.47	33.70	2	10,280	0.02%
2022/09/27	52	34.83	11	35.00	34.15	41	10,620	0.39%
2022/09/26	40	36.21	79.1	36.38	35.55	-39.1	10,875	-0.36%
2022/09/23	1	36.10	2	36.32	36.10	-1	11,223	-0.01%
2022/09/22	0	0.00	1	36.00	35.95	-1	11,423	-0.01%
2022/09/21	20	35.74	0	0.00	35.55	20	11,592	0.17%
2022/09/20	1	35.65	21	35.70	36.10	-20	11,680	-0.17%
2022/09/19	1	35.60	4	35.68	35.60	-3	11,793	-0.03%
2022/09/16	9	36.02	4	36.06	36.05	5	11,941	0.04%
2022/09/15	5	37.03	5	37.15	36.55	0	12,241	0.00%
2022/09/14	1.1	36.05	0	36.50	36.85	1.1	12,686	0.01%
2022/09/13	47	36.57	7	36.55	36.70	40	13,391	0.30%
2022/09/12	41	36.59	22	36.59	36.80	19	15,449	0.12%
2022/09/08	1	35.70	2	35.93	36.00	-1	16,498	-0.01%
2022/09/06	1	36.05	1	36.10	35.60	0	17,122	0.00%
2022/09/05	20	35.57	1	35.40	35.35	19	17,077	0.11%
2022/09/02	2	35.35	2	35.45	35.20	0	17,101	0.00%
2022/09/01	6	35.50	4	35.35	35.25	2	17,091	0.01%
2022/08/31	17	35.35	23	35.45	35.50	-6	17,113	-0.04%
2022/08/30	22	35.10	0.5	35.30	35.15	21.5	17,109	0.13%
2022/08/29	1	35.10	2.5	35.28	35.00	-1.5	17,110	-0.01%
2022/08/26	1	35.85	5	35.91	35.80	-4	17,097	-0.02%
2022/08/25	2	35.80	5	35.75	35.75	-3	17,140	-0.02%
2022/08/24	3	35.72	14	35.83	35.75	-11	17,235	-0.06%
2022/08/23	14	35.70	19	35.82	35.90	-5	17,266	-0.03%
2022/08/22	6	34.98	6	35.14	35.20	0	17,223	0.00%
2022/08/19	0	0.00	4	35.25	35.10	-4	17,273	-0.02%
2022/08/18	10	35.01	5	34.93	35.40	5	17,291	0.03%
2022/08/17	19	35.13	1	35.20	35.05	18	17,429	0.10%
2022/08/16	12	36.32	15	36.32	35.60	-3	17,431	-0.02%
2022/08/15	10	37.04	2	37.00	36.90	8	17,493	0.05%
2022/08/12	1	37.05	2	37.05	37.00	-1	17,579	-0.01%
2022/08/11	5	37.07	11	37.02	36.80	-6	17,572	-0.03%
2022/08/10	6	36.91	6	36.98	36.75	0	17,554	0.00%
2022/08/09	8.1	37.14	8	37.14	37.15	0.1	17,517	0.00%
2022/08/08	49	37.33	40	37.24	37.00	9	17,402	0.05%
2022/08/05	21	35.94	15	36.00	35.95	6	17,068	0.04%
2022/08/04	9	36.20	8	36.76	36.00	1	16,971	0.01%
2022/08/03	89	37.16	137	37.53	37.10	-48	16,796	-0.29%	大賣/
2022/08/02	145	37.92	106.1	38.19	38.20	38.9	16,240	0.24%	大買/大賣/
2022/08/01	21	36.68	56	36.92	37.35	-35	15,602	-0.22%
2022/07/29	3	35.53	12	35.84	35.90	-9	15,172	-0.06%
2022/07/28	15.1	35.64	23	35.63	35.25	-8	15,100	-0.05%
2022/07/27	21	35.88	18	35.85	35.90	3	15,046	0.02%
2022/07/26	4	35.15	2	34.90	35.20	2	14,971	0.01%
2022/07/25	7	35.21	15	35.13	34.95	-8	14,971	-0.05%
2022/07/22	7	34.95	15	35.12	35.00	-8	14,970	-0.05%
2022/07/21	27	34.73	35	34.63	34.70	-8	14,968	-0.05%
2022/07/20	2	35.39	4	35.41	35.35	-2	15,124	-0.01%
2022/07/19	7	34.94	19	34.97	35.00	-12	15,270	-0.08%
2022/07/18	10	34.81	30	35.04	35.00	-20	15,522	-0.13%
2022/07/15	24	34.84	15.2	34.74	35.10	8.9	15,567	0.06%
2022/07/14	20	35.94	11	35.80	35.85	9	15,585	0.06%
2022/07/13	21	35.72	18.1	35.77	36.05	2.9	15,513	0.02%
2022/07/12	23	34.37	38.2	34.52	34.25	-15.2	15,255	-0.10%
2022/07/11	32	34.26	39	34.19	34.35	-7	15,535	-0.05%
2022/07/08	26	33.33	37	33.45	32.75	-11	15,691	-0.07%
2022/07/07	69.2	33.66	51	33.39	33.40	18.2	15,583	0.12%
2022/07/06	43	34.40	38	33.85	33.85	5	15,517	0.03%
2022/07/05	57.2	33.95	59.1	34.01	34.70	-1.9	15,350	-0.01%
2022/07/04	31	33.03	30	33.10	33.10	1	14,928	0.01%
2022/07/01	34	33.38	40	33.39	32.55	-6	14,518	-0.04%
2022/06/30	13	32.13	20	32.87	32.35	-7	13,940	-0.05%
2022/06/29	27	32.88	7	32.66	32.20	20	13,691	0.15%
2022/06/28	7	32.36	4	31.99	32.15	3	13,485	0.02%
2022/06/27	4	31.80	5	32.00	31.85	-1	13,380	-0.01%
2022/06/24	13	31.42	20	31.05	31.75	-7	13,262	-0.05%
2022/06/23	21	31.66	10	31.59	31.15	11	13,081	0.08%
2022/06/22	12	32.26	11	32.03	31.35	1	12,740	0.01%
2022/06/21	18.1	34.08	28	34.08	34.40	-9.9	12,182	-0.08%
2022/06/20	289	37.71	267.3	36.91	34.40	21.8	11,440	0.19%	大買/大賣/
2022/06/17	109	35.97	206.1	36.07	38.20	-97.1	9,329	-1.04%	大買/大賣/
2022/06/16	24	35.33	40	35.01	34.75	-16	8,190	-0.20%
2022/06/15	3	33.83	6	33.90	34.00	-3	7,566	-0.04%
2022/06/14	2	33.15	16	33.38	33.45	-14	7,473	-0.19%
2022/06/13	7	33.59	5	33.05	33.45	2	7,447	0.03%
2022/06/10	0	0.00	2	33.45	33.45	-2	7,403	-0.03%
2022/06/09	1	34.05	1	34.30	33.95	0	7,389	0.00%
2022/06/08	3	33.88	0	33.70	34.05	3	7,334	0.04%
2022/06/07	0	33.60	8	33.23	33.60	-8	7,289	-0.11%
2022/06/06	7	33.26	1	33.10	32.95	6	7,260	0.08%
2022/06/02	4	33.38	11	33.57	33.40	-7	7,273	-0.10%
2022/06/01	10	34.24	3	34.38	33.90	7	7,222	0.10%
2022/05/31	17	34.45	2.1	34.30	34.10	14.9	7,105	0.21%
2022/05/30	2	34.00	1	34.20	34.20	1	7,023	0.01%
2022/05/27	5.1	34.00	6	33.85	33.50	-0.9	6,976	-0.01%
2022/05/26	3	34.17	1	33.95	33.95	2	6,926	0.03%
2022/05/25	28	34.13	33	34.33	33.85	-5	6,836	-0.07%
2022/05/24	10	34.27	20	34.23	34.00	-10	6,625	-0.15%
2022/05/23	13	34.10	9	33.96	33.75	4	6,483	0.06%
2022/05/20	8	33.39	7	33.36	33.30	1	6,281	0.02%
2022/05/19	2	32.38	0.1	32.75	32.45	1.9	6,117	0.03%
2022/05/18	1.2	32.96	0	0.00	32.80	1.2	6,131	0.02%
2022/05/17	7	32.39	2.1	32.56	32.50	4.9	6,135	0.08%
2022/05/16	3	31.50	1	31.90	31.95	2	6,090	0.03%
2022/05/13	1	31.90	0	0.00	31.55	1	6,042	0.02%
2022/05/12	7	31.98	57	31.65	31.15	-50	5,992	-0.83%
2022/05/11	6	33.17	11	33.35	32.90	-5	5,844	-0.09%
2022/05/10	10.1	32.61	9	33.21	33.60	1.1	5,743	0.02%
2022/05/09	4.1	33.07	4	33.33	32.55	0.1	5,606	0.00%
2022/05/06	6	32.49	0.1	32.60	32.50	5.9	5,441	0.11%
2022/05/05	4	32.79	1	32.55	32.50	3	5,378	0.06%
2022/05/04	3	32.32	24	32.69	32.25	-21	5,328	-0.39%
2022/05/03	37	33.08	21	33.06	32.85	16	5,266	0.30%
2022/04/29	3	33.40	15	33.21	33.20	-12	5,153	-0.23%
2022/04/28	6	33.11	4	33.20	33.20	2	5,071	0.04%
2022/04/27	15	33.62	104	33.27	33.25	-89	4,986	-1.78%	大賣/
2022/04/26	81	34.36	74	33.88	34.20	7	4,794	0.15%
2022/04/25	64	34.31	60.1	33.91	34.20	3.9	4,451	0.09%
2022/04/22	101.9	34.23	22.2	34.22	34.70	79.7	4,162	1.91%	大買/
2022/04/21	25	33.40	13.1	33.08	32.80	11.9	3,836	0.31%
2022/04/20	13	33.84	1.5	34.07	33.80	11.5	3,651	0.31%
2022/04/19	55.1	33.63	64	33.31	34.00	-8.9	3,416	-0.26%
2022/04/18	27	33.68	82.6	33.37	33.50	-55.6	3,197	-1.74%
2022/04/15	27	32.80	44.5	33.13	33.75	-17.5	2,960	-0.59%
2022/04/14	124	32.44	236	31.93	32.30	-112	2,484	-4.51%	大買/大賣/鉅額交易
2022/04/13	7.1	30.75	42	31.00	30.85	-34.9	2,029	-1.72%
2022/04/12	25	30.63	76	30.72	30.70	-51	1,866	-2.73%
2022/04/11	12	30.25	16	30.01	29.80	-4	1,758	-0.23%
2022/04/08	7	29.30	0.1	29.30	29.30	6.9	1,654	0.42%
2022/04/07	5	29.31	0	0.00	29.20	5	1,654	0.30%
2022/04/06	1	29.35	0	0.00	29.35	1	1,709	0.06%
2022/04/01	3	29.32	3	29.30	29.35	0	1,719	0.00%
2022/03/31	1	29.40	0	0.00	29.35	1	1,747	0.06%
2022/03/30	0	0.00	10	29.30	29.35	-10	1,749	-0.57%
2022/03/29	1	29.60	0	0.00	29.30	1	1,756	0.06%
2022/03/28	0	0.00	1	29.50	29.50	-1	1,756	-0.06%
2022/03/25	2	29.55	0	0.00	29.60	2	1,759	0.11%
2022/03/24	2	29.65	0	0.00	29.70	2	1,762	0.11%
2022/03/23	6	29.65	1	29.65	29.85	5	1,764	0.28%
2022/03/22	0	0.00	40	29.60	29.55	-40	1,758	-2.28%
2022/03/18	0	0.00	1	29.45	29.55	-1	1,765	-0.06%
2022/03/17	1	29.35	5	29.46	29.50	-4	1,765	-0.23%
2022/03/16	5	29.09	0	0.00	29.10	5	1,764	0.28%
2022/03/15	1	29.05	0	0.00	29.00	1	1,762	0.06%
2022/03/14	2	29.30	0	0.00	29.30	2	1,770	0.11%
2022/03/11	3	29.42	0	0.00	29.40	3	1,804	0.17%
2022/03/10	1	29.40	2	29.73	29.75	-1	1,823	-0.05%
2022/03/09	2	29.00	0	0.00	29.25	2	1,821	0.11%
2022/03/08	7	29.25	7	28.90	28.75	0	1,808	0.00%
2022/03/07	1	29.70	4	29.69	29.55	-3	1,761	-0.17%
2022/03/04	0	0.00	14	29.91	29.90	-14	1,748	-0.80%
2022/03/03	7	30.05	2	29.95	29.95	5	1,782	0.28%
2022/03/02	19	30.15	0	0.00	30.15	19	1,816	1.05%
2022/03/01	35	30.52	3	30.48	30.05	32	1,838	1.74%
2022/02/24	0	29.80	1	29.70	29.45	-1	1,850	-0.05%
2022/02/23	1	29.80	0	0.00	29.90	1	1,868	0.05%
2022/02/22	4	29.70	0	0.00	29.95	4	1,908	0.21%
2022/02/21	1	30.05	12	30.13	30.05	-11	1,957	-0.56%
2022/02/18	2	30.20	8	30.15	30.15	-6	2,008	-0.30%
2022/02/17	1	29.80	4	29.93	29.95	-3	2,144	-0.14%
2022/02/16	0	0.00	4	29.64	29.45	-4	2,102	-0.19%
2022/02/14	3	29.23	2	29.28	29.25	1	2,127	0.05%
2022/02/11	1	29.60	0	0.00	29.60	1	2,141	0.05%
2022/02/10	4	29.68	1	29.90	29.65	3	2,169	0.14%
2022/02/09	8	29.68	2	29.75	29.75	6	2,200	0.27%
2022/02/08	2	29.60	0	0.00	29.70	2	2,206	0.09%
2022/02/07	0.5	29.60	0.1	29.60	29.55	0.4	2,223	0.02%
2022/01/26	2	29.15	0	0.00	29.10	2	2,237	0.09%
2022/01/25	1	29.00	1	29.30	29.05	0	2,263	0.00%
2022/01/21	1	29.50	0	0.00	29.45	1	2,236	0.04%
2022/01/19	0	0.00	8	29.68	29.70	-8	2,234	-0.36%
2022/01/18	0	0.00	14	29.75	29.65	-14	2,228	-0.63%
2022/01/14	0	0.00	1	29.95	29.80	-1	2,257	-0.04%
2022/01/13	0	0.00	5	29.95	30.15	-5	2,254	-0.22%
2022/01/12	3	29.87	1	29.80	29.70	2	2,230	0.09%
2022/01/11	3	30.08	1	30.20	29.95	2	2,228	0.09%
2022/01/10	8.5	30.68	3.1	30.62	30.40	5.4	2,201	0.24%
2022/01/07	1	30.05	2	30.20	29.95	-1	2,108	-0.05%
2022/01/06	1	29.90	1.7	29.88	29.65	-0.7	2,037	-0.03%
2022/01/05	3	29.55	0.1	29.60	29.55	2.9	1,997	0.15%
2022/01/04	1	29.35	0	0.00	29.50	1	1,995	0.05%
2022/01/03	2	29.30	0	0.00	29.30	2	1,983	0.10%
2021/12/30	0	0.00	2	29.35	29.35	-2	1,985	-0.10%
2021/12/29	0.1	29.40	0	0.00	29.60	0.1	1,970	0.01%
2021/12/28	1	29.65	0	0.00	29.55	1	1,915	0.05%
2021/12/24	0.1	29.30	0	0.00	29.40	0.1	1,908	0.00%
2021/12/23	1	29.55	0	0.00	29.35	1	1,926	0.05%
2021/12/22	0.1	29.30	0	0.00	29.10	0.1	1,931	0.01%
2021/12/21	1	29.10	0	0.00	29.10	1	1,921	0.05%
2021/12/20	1	29.00	4	29.10	29.00	-3	1,922	-0.16%
2021/12/17	1	28.95	0	0.00	29.10	1	1,928	0.05%
2021/12/16	0	0.00	1	29.05	29.10	-1	1,939	-0.05%
2021/12/15	2.5	29.05	0	0.00	29.00	2.5	1,959	0.13%
2021/12/10	2	29.60	0	0.00	29.55	2	1,999	0.10%
2021/12/09	0	0.00	1	29.70	29.55	-1	2,023	-0.05%
2021/12/08	1	29.85	0	0.00	29.65	1	2,041	0.05%
2021/12/07	1	29.95	1	30.05	29.95	0	2,038	0.00%
2021/12/06	0	0.00	1	29.70	29.75	-1	2,040	-0.05%
2021/12/03	1	29.25	0	0.00	29.35	1	2,068	0.05%
2021/12/02	0.1	29.10	0	0.00	29.05	0.1	2,084	0.00%
2021/12/01	1.1	29.11	0	0.00	29.20	1.1	2,127	0.05%
2021/11/30	1.1	29.41	0	0.00	29.00	1.1	2,148	0.05%
2021/11/29	10.3	29.05	3	29.15	29.20	7.3	2,151	0.34%
2021/11/26	30	30.06	0	0.00	29.80	30	2,116	1.42%
2021/11/25	24.5	30.50	5	30.56	30.40	19.5	2,090	0.93%
2021/11/24	4	30.55	3	30.47	30.55	1	2,070	0.05%
2021/11/23	2	30.03	8.4	29.98	30.20	-6.4	2,019	-0.32%
2021/11/22	1	30.30	10.6	30.09	30.40	-9.6	1,998	-0.48%
2021/11/19	1	30.10	3	30.00	30.25	-2	1,969	-0.10%
2021/11/18	6	30.28	6	30.35	30.35	0	1,928	0.00%
2021/11/17	1	30.10	0	0.00	30.00	1	1,854	0.05%
2021/11/16	9	30.03	33	30.17	29.80	-24	1,794	-1.34%
2021/11/15	1	29.15	0	0.00	29.00	1	1,619	0.06%
2021/11/12	1	29.10	1	29.05	29.25	0	1,622	0.00%
2021/11/11	0	0.00	1	29.10	29.10	-1	1,614	-0.06%
2021/11/09	0	0.00	1	29.20	29.35	-1	1,728	-0.06%
2021/11/08	1	29.25	4.5	29.13	29.15	-3.5	1,715	-0.21%
2021/11/05	0	0.00	3	28.80	28.70	-3	1,730	-0.17%
2021/11/04	1	28.60	1.1	29.00	28.80	-0.1	1,755	-0.01%
2021/11/02	8	28.75	10	28.68	28.75	-2	1,772	-0.11%
2021/11/01	4	28.39	2	28.40	28.35	2	1,768	0.11%
2021/10/26	1	28.10	0.2	28.15	28.10	0.8	2,138	0.04%
2021/10/25	4	28.06	3	28.12	28.10	1	2,173	0.05%
2021/10/22	1	27.95	0	0.00	27.95	1	2,200	0.05%
2021/10/21	0	0.00	1	28.25	28.15	-1	2,230	-0.04%
2021/10/19	0	0.00	9	28.49	28.45	-9	2,374	-0.38%
2021/10/04	0	0.00	2	28.15	28.25	-2	2,547	-0.08%
2021/10/01	2	28.10	0	0.00	28.15	2	2,552	0.08%
2021/09/30	1	28.20	0	0.00	28.60	1	2,560	0.04%
2021/09/23	0	0.00	1	28.40	28.35	-1	2,616	-0.04%
2021/09/22	0	0.00	5	27.90	28.25	-5	2,650	-0.19%
2021/09/17	10	28.30	2	28.40	28.35	8	2,882	0.28%
2021/09/16	2	28.15	0	0.00	28.25	2	2,897	0.07%
2021/09/15	0	0.00	1	28.20	28.10	-1	2,938	-0.03%
2021/09/14	0	0.00	5	27.92	27.95	-5	3,017	-0.17%
2021/09/13	1.1	27.41	0	0.00	27.35	1.1	3,292	0.03%
2021/09/10	2	27.55	0	0.00	27.55	2	3,380	0.06%
2021/09/09	5.2	27.29	0	0.00	27.30	5.2	3,434	0.15%
2021/09/08	3	27.58	0	0.00	27.40	3	3,401	0.09%
2021/09/07	3	28.00	0	0.00	27.90	3	3,370	0.09%
2021/09/06	4	28.36	8	28.25	28.10	-4	3,378	-0.12%
2021/09/01	2	29.05	0	0.00	29.00	2	3,338	0.06%
2021/08/31	0	0.00	6	29.15	29.15	-6	3,352	-0.18%
2021/08/30	1	28.95	0	0.00	29.00	1	3,383	0.03%
2021/08/27	1	29.05	0	0.00	29.10	1	3,501	0.03%
2021/08/26	0	0.00	5	29.06	29.10	-5	3,738	-0.13%
2021/08/25	1	29.10	0	0.00	29.15	1	3,738	0.03%
2021/08/23	0	0.00	2	29.20	29.15	-2	3,741	-0.05%
2021/08/20	0	0.00	7	28.70	28.90	-7	3,751	-0.19%
2021/08/19	0.2	29.00	0	0.00	28.95	0.2	3,743	0.01%
2021/08/18	8	28.84	5	29.06	29.45	3	3,722	0.08%
2021/08/17	5.2	29.51	9	29.53	29.30	-3.8	3,701	-0.10%
2021/08/16	17.2	30.39	6.3	29.53	29.45	10.9	3,687	0.30%
2021/08/13	0	0.00	2	30.35	30.20	-2	3,583	-0.06%
2021/08/12	1	30.15	3	30.28	30.25	-2	3,542	-0.06%
2021/08/11	2.1	30.50	4	30.38	29.95	-1.9	3,535	-0.05%
2021/08/10	0	0.00	1	30.10	30.20	-1	3,511	-0.03%
2021/08/09	6	30.11	7	30.03	30.00	-1	3,526	-0.03%
2021/08/06	0	0.00	1	29.65	29.80	-1	3,516	-0.03%
2021/08/05	2	29.63	3	29.65	29.70	-1	3,543	-0.03%
2021/08/04	6	30.20	12	29.95	29.85	-6	3,632	-0.17%
2021/08/03	6	30.73	41	30.79	30.50	-35	3,618	-0.97%
2021/08/02	33	30.68	82	30.57	30.90	-49	3,548	-1.38%
2021/07/30	32	29.96	0	0.00	29.80	32	3,339	0.96%
2021/07/29	5	29.93	4	29.95	30.00	1	3,343	0.03%
2021/07/28	0	0.00	6.2	29.61	29.80	-6.2	3,342	-0.19%
2021/07/27	0	0.00	38	29.94	30.00	-38	3,385	-1.12%
2021/07/26	3	29.87	4	29.94	29.85	-1	3,374	-0.03%
2021/07/23	10.1	29.57	8	29.71	29.55	2.1	3,343	0.06%
2021/07/22	3	29.23	3.2	29.04	29.00	-0.2	3,339	-0.01%
2021/07/21	2	28.60	0	0.00	28.65	2	3,365	0.06%
2021/07/19	0.1	29.10	5.1	29.18	29.25	-5	3,503	-0.14%
2021/07/16	1.1	29.14	3	28.85	29.10	-2	3,742	-0.05%
2021/07/15	0	0.00	1	28.65	28.65	-1	3,764	-0.03%
2021/07/14	2	28.75	2	28.80	28.65	0	3,870	0.00%
2021/07/13	4	28.69	0.4	28.80	28.55	3.6	4,110	0.09%
2021/07/12	2	28.70	8	28.81	28.80	-6	4,147	-0.14%
2021/07/09	6.1	28.56	1	28.65	28.55	5.1	4,213	0.12%
2021/07/08	0.3	28.90	0	0.00	28.85	0.3	4,279	0.01%
2021/07/07	1	29.15	0	0.00	28.85	1	4,283	0.02%
2021/07/06	0	0.00	7	29.03	29.00	-7	4,282	-0.16%
2021/07/05	0	0.00	10	28.93	28.95	-10	4,284	-0.23%
2021/07/02	0	0.00	35	29.01	28.90	-35	4,283	-0.82%
2021/07/01	2	29.08	0	0.00	29.00	2	4,276	0.05%
2021/06/30	22	29.25	70	29.12	29.15	-48	4,275	-1.12%
2021/06/29	17	29.12	24	29.14	29.10	-7	4,272	-0.16%
2021/06/28	46	29.93	53	30.30	29.65	-7	4,246	-0.16%
2021/06/25	2.5	29.59	0	0.00	29.50	2.5	4,015	0.06%
2021/06/24	25	29.58	4	29.86	29.75	21	4,006	0.52%
2021/06/23	96	29.86	2	29.75	29.70	94	3,958	2.37%
2021/06/22	10	30.25	41.2	30.47	29.85	-31.2	3,860	-0.81%
2021/06/21	25	29.59	121.9	29.16	29.55	-96.9	3,570	-2.71%	大賣/
2021/06/18	1	29.45	3	29.40	29.20	-2	3,472	-0.06%
2021/06/17	20	28.85	1	28.60	28.85	19	3,433	0.55%
2021/06/16	106	28.60	1	28.80	28.50	105	3,456	3.04%	大買/鉅額交易
2021/06/15	28	28.58	0	0.00	28.60	28	3,456	0.81%
2021/06/11	5	28.75	0	0.00	28.75	5	3,427	0.15%
2021/06/10	1	28.80	1	28.95	28.80	0	3,441	0.00%
2021/06/09	8	29.04	140	29.09	29.20	-132	3,429	-3.85%	大賣/鉅額交易
2021/06/08	142	29.43	8.2	29.00	29.00	133.8	3,430	3.90%	大買/鉅額交易
2021/06/07	11	28.97	4	28.88	29.00	7	3,438	0.20%
2021/06/04	12	29.48	7	29.96	29.30	5	3,439	0.15%
2021/06/03	15.6	29.63	12.6	29.68	29.90	3	3,338	0.09%
2021/06/02	1	27.70	3	27.97	27.90	-2	3,139	-0.06%
2021/06/01	6	27.77	0	0.00	27.85	6	3,156	0.19%
2021/05/31	1	28.05	1	28.00	27.85	0	3,201	0.00%
2021/05/28	5	27.68	0	0.00	27.65	5	3,238	0.16%
2021/05/27	0	0.00	2	27.20	27.20	-2	3,418	-0.06%
2021/05/26	2	27.40	0	0.00	27.35	2	3,696	0.05%
2021/05/25	0	0.00	2	27.50	27.45	-2	3,897	-0.05%
2021/05/24	0	0.00	4	27.35	27.40	-4	3,920	-0.10%
2021/05/21	0	0.00	2	26.90	26.90	-2	3,944	-0.05%
2021/05/19	2.5	26.81	6	26.60	26.85	-3.5	3,980	-0.09%
2021/05/18	4	26.60	5	26.66	26.85	-1	3,980	-0.03%
2021/05/17	8.1	25.62	1	25.60	25.60	7.1	3,973	0.18%
2021/05/14	0	0.00	15	26.78	26.60	-15	3,929	-0.38%
2021/05/13	7.1	25.92	7	26.09	26.35	0.1	3,904	0.00%
2021/05/12	20.1	26.69	4	27.06	26.50	16.1	3,863	0.42%
2021/05/11	4	28.30	2	28.45	28.00	2	3,754	0.05%
2021/05/10	7	28.71	2	28.60	28.70	5	3,714	0.13%
2021/05/07	1	28.60	1	28.40	28.60	0	3,706	0.00%
2021/05/06	1	28.20	1	28.50	28.40	0	3,709	0.00%
2021/05/04	12	28.91	15	28.59	28.50	-3	3,672	-0.08%
2021/05/03	23	29.83	2	29.95	29.55	21	3,600	0.58%
2021/04/29	4	30.13	1	30.50	30.05	3	3,610	0.08%
2021/04/28	7	29.93	10	30.01	30.00	-3	3,573	-0.08%
2021/04/27	15.1	30.54	5	30.37	30.30	10.1	3,541	0.29%
2021/04/26	0	0.00	21	31.00	30.75	-21	3,499	-0.60%
2021/04/23	34	30.80	27	30.74	30.70	7	3,442	0.20%
2021/04/22	24	31.15	29.2	31.40	30.50	-5.2	3,378	-0.16%
2021/04/21	7	30.19	10	30.09	30.30	-3	3,153	-0.10%
2021/04/20	24.9	30.70	16	30.53	30.45	8.9	3,118	0.28%
2021/04/19	42	30.74	29	31.04	31.10	13	3,048	0.43%
2021/04/16	13.8	29.64	3	29.68	29.75	10.8	2,815	0.38%
2021/04/15	9	29.42	5	29.51	29.55	4	2,786	0.14%
2021/04/14	6	29.23	0.2	28.75	29.20	5.8	2,739	0.21%
2021/04/13	3	28.77	4	28.80	28.75	-1	2,694	-0.04%
2021/04/12	4	28.84	1	28.80	28.80	3	2,694	0.11%
2021/04/09	3	28.95	0	0.00	28.90	3	2,767	0.11%
2021/04/08	4	28.93	3	28.93	29.00	1	2,760	0.04%
2021/04/07	5	29.10	0	0.00	29.05	5	2,756	0.18%
2021/04/06	2.1	28.80	5	28.90	28.95	-3	2,763	-0.11%
2021/04/01	1	28.75	2	28.80	28.80	-1	2,767	-0.04%
2021/03/31	6	28.85	11	28.90	28.85	-5	2,749	-0.18%
2021/03/30	12.1	29.00	0	0.00	29.05	12.1	2,743	0.44%
2021/03/29	12	29.10	2	29.10	29.15	10	2,731	0.37%
2021/03/26	12	29.21	9	29.21	29.30	3	2,761	0.11%
2021/03/25	5	29.20	0	0.00	29.20	5	2,842	0.18%
2021/03/24	6	29.33	2	29.30	29.35	4	2,894	0.14%
2021/03/23	1	29.05	0	0.00	29.10	1	2,893	0.03%
2021/03/22	2	28.98	2	29.00	29.00	0	2,929	0.00%
2021/03/19	11	28.97	1	29.00	29.05	10	2,901	0.34%
2021/03/18	5	29.29	3	29.40	29.25	2	2,874	0.07%
2021/03/17	1.1	29.30	0	0.00	29.30	1.1	2,872	0.04%
2021/03/16	12	29.48	0	0.00	29.30	12	2,877	0.42%
2021/03/15	4	29.38	0	0.00	29.50	4	2,873	0.14%
2021/03/12	2.1	29.13	2	29.10	29.10	0.1	2,869	0.00%
2021/03/11	23	29.26	0	0.00	29.30	23	2,870	0.80%
2021/03/10	2	29.40	0	0.00	29.35	2	2,877	0.07%
2021/03/09	0	0.00	4	29.63	29.75	-4	2,850	-0.14%
2021/03/08	0	30.00	5	30.12	29.95	-5	2,837	-0.18%
2021/03/05	4	29.81	12	29.82	29.75	-8	2,814	-0.28%
2021/03/04	1	29.95	7	29.89	30.00	-6	2,795	-0.21%
2021/03/03	11	29.67	7	29.64	29.70	4	2,756	0.15%
2021/03/02	17.2	30.13	14	30.14	29.70	3.2	2,725	0.12%
2021/02/26	32.8	29.82	47.1	30.13	30.30	-14.3	2,564	-0.56%
2021/02/25	26	29.37	15	29.18	29.55	11	2,295	0.48%
2021/02/24	3	28.62	2	28.48	28.35	1	2,119	0.05%
2021/02/23	0.3	28.25	42	28.27	28.60	-41.7	2,105	-1.98%
2021/02/22	42	28.08	1	28.25	28.25	41	2,129	1.93%
2021/02/19	14	27.61	4	27.80	27.85	10	2,109	0.47%
2021/02/18	5	27.75	1	27.80	27.80	4	2,106	0.19%
2021/02/17	12	27.50	0	0.00	27.70	12	2,104	0.57%
2021/02/04	0	0.00	2	27.50	27.40	-2	2,090	-0.10%
2021/02/03	0	0.00	2	27.20	27.25	-2	2,108	-0.09%
2021/02/02	3	27.17	0	0.00	27.15	3	2,155	0.14%
2021/01/29	1	27.20	2	27.25	27.15	-1	2,150	-0.05%
2021/01/28	2	27.30	3	27.35	27.35	-1	2,133	-0.05%
2021/01/26	1	27.55	0	0.00	27.50	1	2,120	0.05%
2021/01/25	0.1	28.30	8	27.98	27.95	-7.9	2,114	-0.37%
2021/01/22	11	28.29	0	0.00	28.20	11	2,125	0.52%
2021/01/20	2	27.33	11	27.50	27.25	-9	2,085	-0.43%
2021/01/19	0.2	27.90	0	0.00	27.60	0.2	2,053	0.01%
2021/01/18	2	27.50	0	0.00	27.60	2	2,051	0.10%
2021/01/15	6	27.88	0	0.00	27.90	6	2,036	0.29%
2021/01/14	4	28.10	3	28.08	28.05	1	2,011	0.05%
2021/01/13	1	28.15	1	28.15	28.20	0	1,986	0.00%
2021/01/12	2	28.35	3	28.30	28.10	-1	1,963	-0.05%
2021/01/11	7	28.76	0	0.00	28.70	7	1,924	0.36%
2021/01/08	0.5	28.60	0	0.00	28.70	0.5	1,908	0.03%
2021/01/06	16	29.03	0	0.00	28.85	16	1,869	0.86%
2021/01/05	2	29.50	0	0.00	29.15	2	1,829	0.11%
2021/01/04	8	29.51	2	29.38	29.45	6	1,815	0.33%
2020/12/31	1	28.95	3	28.90	29.00	-2	1,728	-0.12%
2020/12/30	0	0.00	1	28.95	29.05	-1	1,713	-0.06%
2020/12/29	0	0.00	8	29.05	29.05	-8	1,703	-0.47%
2020/12/28	0	0.00	1	29.00	28.95	-1	1,684	-0.06%
2020/12/25	5	28.69	8	28.75	28.60	-3	1,654	-0.18%
2020/12/24	0	0.00	9	28.55	28.60	-9	1,651	-0.54%
2020/12/23	0	0.00	1	28.65	28.70	-1	1,647	-0.06%
2020/12/22	0	0.00	9	28.96	28.40	-9	1,671	-0.54%
2020/12/21	11	29.59	10	29.45	29.45	1	1,672	0.06%
2020/12/18	6	29.16	6	29.13	29.10	0	1,601	0.00%
2020/12/17	3	28.53	1	28.70	28.60	2	1,561	0.13%
2020/12/16	3	28.85	4	28.83	28.85	-1	1,580	-0.06%
2020/12/14	0	0.00	3	28.27	28.30	-3	1,557	-0.19%
2020/12/11	1	28.10	0	0.00	28.05	1	1,567	0.06%
2020/12/10	0	0.00	3	28.38	28.25	-3	1,562	-0.19%
2020/12/09	2	28.40	0	0.00	28.60	2	1,578	0.13%
2020/12/08	1	28.75	0	0.00	28.60	1	1,590	0.06%
2020/12/04	6	29.22	13	29.05	29.10	-7	1,630	-0.43%
2020/12/03	4	28.68	3	28.75	28.75	1	1,629	0.06%
2020/12/01	6	28.48	0	0.00	28.55	6	1,732	0.35%
2020/11/30	2	28.80	0	0.00	28.70	2	1,792	0.11%
2020/11/27	1	28.90	0	0.00	28.95	1	1,888	0.05%
2020/11/26	8	28.76	0	0.00	28.70	8	2,209	0.36%
2020/11/25	3	29.02	13	29.09	29.00	-10	2,846	-0.35%
2020/11/24	7	28.66	0	0.00	28.60	7	2,891	0.24%
2020/11/20	3	28.90	20	28.70	28.90	-17	2,889	-0.59%
2020/11/19	22	29.02	3	28.97	29.00	19	2,900	0.66%
2020/11/18	0	0.00	50	28.65	28.60	-50	2,895	-1.73%
2020/11/17	1	28.45	0	0.00	28.55	1	2,894	0.03%
2020/11/16	1	28.50	0	0.00	28.45	1	2,965	0.03%
2020/11/13	0	0.00	2	28.45	28.50	-2	3,042	-0.07%
2020/11/12	1	28.50	0	0.00	28.60	1	3,061	0.03%
2020/11/11	0	0.00	1	28.40	28.55	-1	3,143	-0.03%
2020/11/09	3	27.85	1	27.80	27.80	2	3,092	0.06%
2020/11/06	0	0.00	3	27.75	28.05	-3	3,106	-0.10%
2020/11/03	1	27.95	1	27.85	27.90	0	3,197	0.00%
2020/11/02	3	27.80	2	27.78	27.75	1	3,208	0.03%
2020/10/30	1	27.20	0	0.00	27.40	1	3,214	0.03%
2020/10/26	5	27.82	0.7	27.85	27.75	4.3	3,234	0.13%
2020/10/22	4	27.99	4	27.90	27.95	0	3,257	0.00%
2020/10/20	2	28.05	0	0.00	28.00	2	3,305	0.06%
2020/10/16	5	28.10	0	0.00	28.10	5	3,313	0.15%
2020/10/15	1	28.10	2	28.10	28.05	-1	3,327	-0.03%
2020/10/14	3	28.27	0	0.00	28.20	3	3,321	0.09%
2020/10/13	1	28.15	2	28.20	28.20	-1	3,337	-0.03%
2020/10/08	1	28.60	0	0.00	28.80	1	3,373	0.03%
2020/10/06	0	0.00	7	28.71	28.80	-7	3,418	-0.20%
2020/09/25	10	28.07	0	0.00	28.00	10	3,669	0.27%
2020/09/24	9	28.31	11	28.58	28.05	-2	3,668	-0.05%
2020/09/23	0	0.00	82	29.01	29.00	-82	3,634	-2.26%
2020/09/21	0	0.00	3	30.13	29.80	-3	3,627	-0.08%
2020/09/18	2	29.80	0	0.00	29.80	2	3,612	0.06%
2020/09/16	9	29.62	0	0.00	29.75	9	3,732	0.24%
2020/09/15	12	29.56	0	0.00	29.55	12	3,759	0.32%
2020/09/11	0	0.00	3	29.75	29.70	-3	3,746	-0.08%
2020/09/10	11	30.30	1	30.10	29.85	10	3,733	0.27%
2020/09/09	12	29.95	2	29.93	30.00	10	3,708	0.27%
2020/09/08	0	0.00	6	30.35	30.25	-6	3,685	-0.16%
2020/09/07	2	30.48	4	30.46	30.40	-2	3,680	-0.05%
2020/09/04	57	30.34	51	30.25	30.25	6	3,677	0.16%
2020/09/03	90	31.02	2	31.03	30.65	88	3,632	2.42%
2020/09/02	20	30.62	1	31.10	30.85	19	3,597	0.53%
2020/09/01	22	31.73	54	31.55	31.20	-32	3,539	-0.90%
2020/08/31	47	31.96	93	31.60	32.00	-46	3,278	-1.40%
2020/08/28	10	29.10	5	28.95	29.10	5	2,640	0.19%
2020/08/27	3	28.55	0	0.00	28.70	3	2,584	0.12%
2020/08/26	0	0.00	3	28.62	28.70	-3	2,581	-0.12%
2020/08/25	24	28.43	0	0.00	28.35	24	2,588	0.93%
2020/08/24	0	0.00	1	28.90	28.55	-1	2,583	-0.04%
2020/08/20	3	27.83	0	0.00	27.75	3	2,621	0.11%
2020/08/19	11	28.95	1	28.90	28.85	10	2,558	0.39%
2020/08/18	2	28.33	0	0.00	28.10	2	2,486	0.08%
2020/08/17	7	28.19	8	28.58	28.40	-1	2,503	-0.04%
2020/08/14	50	27.51	2	27.65	27.60	48	2,506	1.92%
2020/08/13	5	27.46	1	27.40	27.40	4	2,518	0.16%
2020/08/12	2	27.45	2	27.55	27.40	0	2,542	0.00%
2020/08/11	4	27.28	0	0.00	27.30	4	2,533	0.16%
2020/08/07	10	26.70	0	0.00	26.70	10	2,500	0.40%
2020/08/06	9	26.97	1	26.95	26.95	8	2,485	0.32%
2020/08/04	2	27.50	1	27.30	27.20	1	2,519	0.04%
2020/08/03	0	0.00	1	26.90	27.60	-1	2,528	-0.04%
2020/07/31	1	26.75	5	26.75	26.65	-4	2,524	-0.16%
2020/07/30	1	26.75	0.7	26.80	26.75	0.3	2,535	0.01%
2020/07/29	1	26.90	21	26.65	26.90	-20	2,571	-0.78%
2020/07/28	3	26.52	0	0.00	26.55	3	2,579	0.12%
2020/07/27	2	27.00	1	27.00	26.95	1	2,591	0.04%
2020/07/24	3	27.67	1	27.70	27.65	2	2,582	0.08%
2020/07/22	0	0.00	1	27.95	28.10	-1	2,608	-0.04%
2020/07/21	10	27.90	0	0.00	27.85	10	2,594	0.39%
2020/07/20	1	27.85	0	0.00	27.90	1	2,589	0.04%
2020/07/17	0	0.00	1	28.10	28.00	-1	2,608	-0.04%
2020/07/16	1	28.20	6	28.19	28.20	-5	2,620	-0.19%
2020/07/15	1	27.55	0	0.00	27.55	1	2,599	0.04%
2020/07/14	1	27.70	5	27.60	27.60	-4	2,611	-0.15%
2020/07/13	9	27.91	31	28.00	27.80	-22	2,631	-0.84%
2020/07/10	12	27.85	5	28.70	27.80	7	2,631	0.27%
2020/07/09	2	28.65	22	28.81	28.65	-20	2,602	-0.77%
2020/07/08	1	29.65	27	29.67	29.75	-26	2,560	-1.02%
2020/07/07	7	29.65	1	29.90	29.65	6	2,497	0.24%
2020/07/06	10	29.66	0	0.00	29.65	10	2,490	0.40%
2020/07/03	11	30.00	6	29.83	29.70	5	2,479	0.20%
2020/06/30	6	29.80	0.6	29.95	29.80	5.4	2,486	0.22%
2020/06/29	4	29.61	10.6	29.66	29.75	-6.6	2,486	-0.27%
2020/06/24	24	30.10	10	30.03	29.95	14	2,482	0.56%
2020/06/23	13	30.22	5	30.31	30.35	8	2,480	0.32%
2020/06/22	2	29.75	0	0.00	29.75	2	2,427	0.08%
2020/06/19	8	29.34	2	29.75	29.55	6	2,429	0.25%
2020/06/16	2	29.33	0	0.00	29.70	2	2,500	0.08%
2020/06/15	2	29.20	1	29.30	29.15	1	2,623	0.04%
2020/06/11	17	29.96	17	29.64	29.25	0	2,687	0.00%
2020/06/10	6	29.80	2	29.90	29.85	4	2,692	0.15%
2020/06/09	7	30.01	1	29.95	29.80	6	2,762	0.22%
2020/06/08	1	30.30	6	30.70	30.30	-5	2,787	-0.18%
2020/06/05	1	30.45	8	30.23	30.20	-7	2,759	-0.25%
2020/06/04	4	29.81	1	29.60	29.55	3	2,757	0.11%
2020/06/03	2	29.75	1	29.70	29.60	1	2,854	0.04%
2020/06/02	2	29.33	16	29.37	29.50	-14	2,856	-0.49%
2020/06/01	1	29.35	0	0.00	29.50	1	2,846	0.04%
2020/05/29	0	0.00	1	29.35	29.30	-1	2,836	-0.04%
2020/05/28	3	29.40	8	29.31	29.10	-5	2,835	-0.18%
2020/05/27	3	28.77	0	0.00	29.00	3	2,813	0.11%
2020/05/25	3	28.18	1	28.60	28.45	2	2,852	0.07%
2020/05/22	1	28.60	4	28.73	28.55	-3	2,906	-0.10%
2020/05/21	5	28.61	54	28.58	29.05	-49	2,963	-1.65%
2020/05/20	0	0.00	2	28.20	28.05	-2	2,890	-0.07%
2020/05/19	8	28.08	2	28.10	28.40	6	2,895	0.21%
2020/05/18	4	27.70	0	0.00	27.75	4	2,885	0.14%
2020/05/14	10	27.58	0	0.00	27.50	10	2,904	0.34%
2020/05/13	1	27.85	0	0.00	27.85	1	2,911	0.03%
2020/05/12	12	27.51	0	0.00	27.60	12	2,909	0.41%
2020/05/11	5	27.62	60	27.65	27.70	-55	2,942	-1.87%
2020/05/08	1	27.95	1	27.95	27.95	0	2,915	0.00%
2020/05/06	1	28.15	2	28.15	28.15	-1	2,952	-0.03%
2020/05/05	0	0.00	1	28.50	28.70	-1	2,967	-0.03%
2020/05/04	0	0.00	2	28.00	28.05	-2	2,969	-0.07%
2020/04/30	8	28.41	25	28.53	28.70	-17	3,020	-0.56%
2020/04/29	2	28.10	5	27.84	28.05	-3	3,066	-0.10%
2020/04/28	6	27.68	0	0.00	27.85	6	3,121	0.19%
2020/04/27	1	27.30	0	0.00	27.65	1	3,276	0.03%
2020/04/24	53	26.77	0	0.00	26.90	53	3,326	1.59%
2020/04/23	5.7	26.91	0	0.00	26.85	5.7	3,370	0.17%
2020/04/22	0	0.00	1	26.65	26.90	-1	3,396	-0.03%
2020/04/21	2	27.25	0	0.00	27.25	2	3,449	0.06%
2020/04/20	0	0.00	2	27.83	27.80	-2	3,541	-0.06%
2020/04/17	8	27.93	1	27.80	27.75	7	4,042	0.17%
2020/04/16	2	27.68	5	27.65	27.65	-3	4,198	-0.07%
2020/04/15	3	28.45	10	28.48	28.40	-7	4,255	-0.16%
2020/04/13	0	0.00	11	27.67	27.65	-11	4,434	-0.25%
2020/04/10	1	27.70	8	27.68	27.70	-7	4,619	-0.15%
2020/04/09	1	28.30	0	0.00	27.95	1	4,817	0.02%
2020/04/08	5	27.10	6	27.07	27.80	-1	5,048	-0.02%
2020/04/07	1	26.80	1	26.70	26.85	0	5,648	0.00%
2020/04/06	2	26.55	2	26.58	26.35	0	5,799	0.00%
2020/04/01	0	0.00	6	26.60	26.65	-6	5,870	-0.10%
2020/03/31	0	0.00	10	26.60	26.65	-10	5,923	-0.17%
2020/03/30	0	0.00	5	26.47	26.70	-5	6,005	-0.08%
2020/03/27	5	26.78	4	26.85	26.65	1	6,254	0.02%
2020/03/26	7	26.56	2	26.75	26.55	5	6,567	0.08%
2020/03/25	6	26.65	55	26.71	26.50	-49	6,557	-0.75%
2020/03/24	55	26.20	0	0.00	26.10	55	6,581	0.84%
2020/03/20	1	27.70	2	27.00	26.95	-1	6,707	-0.01%
2020/03/19	21	25.43	2	25.40	26.50	19	6,654	0.29%
2020/03/18	3	26.70	21	26.65	26.80	-18	6,527	-0.28%
2020/03/17	12	26.48	1	26.50	26.95	11	6,497	0.17%
2020/03/16	11	27.59	6	28.00	27.45	5	6,435	0.08%
2020/03/13	10	27.08	0	0.00	27.65	10	6,381	0.16%
2020/03/12	8.4	28.92	5	29.05	28.80	3.4	6,274	0.05%
2020/03/11	0	0.00	1	29.75	29.55	-1	6,208	-0.02%
2020/03/10	4	29.15	0	0.00	29.45	4	6,207	0.06%
2020/03/09	13	30.34	10	29.95	29.70	3	6,162	0.05%
2020/03/06	1	31.00	7	30.91	30.90	-6	6,071	-0.10%
2020/03/05	2	31.23	1	31.20	31.15	1	6,069	0.02%
2020/03/04	2	30.93	1	30.90	31.00	1	6,069	0.02%
2020/03/03	3	31.12	30	31.24	31.15	-27	6,058	-0.45%
2020/03/02	2	30.95	0	0.00	31.00	2	6,044	0.03%
2020/02/27	10	31.42	0	0.00	31.35	10	5,990	0.17%
2020/02/26	2	31.48	10	31.44	31.70	-8	5,938	-0.13%
2020/02/25	6	31.45	1	31.35	31.55	5	5,905	0.08%
2020/02/24	7	31.97	0	0.00	31.85	7	5,835	0.12%
2020/02/21	0	0.00	7	32.66	32.60	-7	5,738	-0.12%
2020/02/20	3	32.82	0	0.00	32.75	3	5,715	0.05%
2020/02/19	0	0.00	1	33.00	32.95	-1	5,686	-0.02%
2020/02/18	1	32.60	14	32.56	32.65	-13	5,659	-0.23%
2020/02/17	4	32.50	0	0.00	32.60	4	5,649	0.07%
2020/02/14	21	32.93	0	0.00	32.90	21	5,617	0.37%
2020/02/13	0	0.00	1	32.95	32.95	-1	5,599	-0.02%
2020/02/12	0	0.00	2	33.05	32.85	-2	5,596	-0.04%
2020/02/10	4	32.49	0	0.00	32.65	4	5,518	0.07%
2020/02/07	4	33.09	2	33.08	33.00	2	5,487	0.04%
2020/02/06	2	33.38	16	33.47	33.45	-14	5,439	-0.26%
2020/02/05	3	33.40	7	33.38	33.30	-4	5,406	-0.07%
2020/02/04	6	33.25	0	0.00	33.55	6	5,351	0.11%
2020/02/03	18	32.74	0	0.00	33.05	18	5,279	0.34%
2020/01/31	2	33.90	1	33.95	33.75	1	5,190	0.02%
2020/01/30	23	33.38	37	33.76	33.30	-14	5,112	-0.27%
2020/01/20	0	0.00	14	34.92	34.95	-14	4,941	-0.28%
2020/01/17	8	34.76	5	34.75	34.75	3	4,869	0.06%
2020/01/16	0	0.00	15	34.70	34.75	-15	4,822	-0.31%
2020/01/15	10	34.85	43	34.62	34.60	-33	4,798	-0.69%
2020/01/14	31	34.47	18	34.57	34.45	13	4,731	0.27%
2020/01/13	190	36.15	203	35.53	34.75	-13	4,620	-0.28%	大買/大賣/
2020/01/10	17	34.76	5	34.80	34.75	12	4,117	0.29%
2020/01/09	26	34.44	8	34.30	34.30	18	3,935	0.46%
2020/01/08	6	34.93	6	34.40	34.30	0	3,847	0.00%
2020/01/07	12	34.95	50	34.62	34.75	-38	3,711	-1.02%
2020/01/06	19	35.18	5	35.35	35.00	14	3,631	0.39%
2020/01/03	65	35.09	36	35.23	35.05	29	3,437	0.84%
2020/01/02	20	35.60	6	35.59	35.85	14	3,225	0.43%
2019/12/31	191	35.20	186	35.32	35.90	5	2,963	0.17%	大買/大賣/
2019/12/30	22	33.48	5	33.49	33.50	17	2,327	0.73%
2019/12/27	3	32.60	14	32.90	32.50	-11	2,156	-0.51%
2019/12/26	2	33.10	1	33.35	32.85	1	2,051	0.05%
2019/12/25	5	32.96	8	33.18	32.90	-3	1,984	-0.15%
2019/12/24	28	33.27	19	33.27	32.95	9	1,895	0.47%
2019/12/23	57	33.19	13	33.02	33.10	44	1,654	2.66%
2019/12/20	2	31.53	3	31.58	31.60	-1	1,312	-0.08%
2019/12/19	7	31.71	0	0.00	31.50	7	1,299	0.54%
2019/12/18	12	32.41	0	0.00	32.10	12	1,240	0.97%
2019/12/17	6	31.73	0	0.00	31.60	6	1,091	0.55%
2019/12/05	1	31.20	1	31.15	31.20	0	1,056	0.00%
2019/12/03	2	31.35	0	0.00	31.35	2	1,010	0.20%
2019/12/02	2	31.65	0	0.00	31.60	2	976	0.20%
2019/11/29	3	31.73	0	0.00	31.80	3	953	0.31%
2019/11/28	3	31.70	0	0.00	31.80	3	948	0.32%
2019/11/27	5	31.72	0	0.00	31.80	5	988	0.51%
2019/11/25	1	31.80	0	0.00	31.85	1	973	0.10%
2019/11/22	0	0.00	0.2	32.30	31.80	-0.2	971	-0.02%
2019/11/15	1	31.90	0	0.00	31.90	1	1,051	0.10%
2019/11/14	5	31.67	0	0.00	31.80	5	1,075	0.46%
2019/11/13	1	31.90	0	0.00	31.85	1	1,082	0.09%
2019/11/12	1	31.85	0	0.00	31.85	1	1,086	0.09%
2019/11/11	2	31.65	0	0.00	31.80	2	1,098	0.18%
2019/11/08	0	0.00	1	31.80	31.80	-1	1,093	-0.09%
2019/11/04	1.4	31.90	0	0.00	31.95	1.4	1,125	0.12%
2019/11/01	0	0.00	2	31.75	31.70	-2	1,124	-0.18%
2019/10/31	0	0.00	1	31.65	31.75	-1	1,143	-0.09%
2019/10/30	0	0.00	2	31.75	31.75	-2	1,146	-0.17%
2019/10/29	2	31.75	0	0.00	31.70	2	1,141	0.18%
2019/10/28	3	31.63	0	0.00	31.80	3	1,133	0.26%
2019/10/24	3	31.55	0	0.00	31.60	3	1,162	0.26%
2019/10/22	0	0.00	5	31.55	31.55	-5	1,186	-0.42%
2019/10/16	3	31.68	0	0.00	31.70	3	1,181	0.25%
2019/10/14	0	0.00	15	31.60	31.70	-15	1,180	-1.27%
2019/10/07	0	0.00	2	32.33	32.20	-2	1,184	-0.17%
2019/10/02	1	31.95	0	0.00	32.05	1	1,349	0.07%
2019/10/01	3	32.10	0	0.00	32.15	3	1,398	0.21%
2019/09/27	2	32.25	2	32.55	32.25	0	1,427	0.00%
2019/09/26	5	32.88	0	0.00	32.70	5	1,471	0.34%
2019/09/24	0	0.00	6	32.58	32.55	-6	1,585	-0.38%
2019/09/20	2	31.90	0	0.00	32.05	2	1,633	0.12%
2019/09/19	3	32.00	0	0.00	31.90	3	1,692	0.18%
2019/09/18	1	32.00	0	0.00	32.00	1	1,714	0.06%
2019/09/11	1	31.80	0	0.00	31.75	1	1,782	0.06%
2019/09/09	1	32.00	0	0.00	31.95	1	1,794	0.06%
2019/09/06	1	32.00	0	0.00	32.00	1	1,794	0.06%
2019/08/30	2	32.00	5	31.90	31.45	-3	1,938	-0.15%
2019/08/28	0.4	32.35	1	32.20	32.35	-0.6	1,929	-0.03%
2019/08/27	1	32.40	0	0.00	32.35	1	1,949	0.05%
2019/08/26	2	32.33	2	32.35	32.30	0	1,999	0.00%
2019/08/23	1	32.40	0	0.00	32.45	1	2,056	0.05%
2019/08/22	2	32.63	0	0.00	32.60	2	2,069	0.10%
2019/08/21	3	32.97	1	33.00	32.85	2	2,064	0.10%
2019/08/20	4	32.31	0	0.00	32.30	4	2,045	0.20%
2019/08/19	2	32.65	0	0.00	32.65	2	2,036	0.10%
2019/08/16	8	32.09	0	0.00	31.90	8	2,011	0.40%
2019/08/14	2	31.80	0	0.00	31.75	2	1,995	0.10%
2019/08/13	2	31.80	0	0.00	31.80	2	1,983	0.10%
2019/08/12	1	32.00	0	0.00	31.95	1	1,991	0.05%
2019/08/07	4	31.55	0	0.00	31.60	4	1,970	0.20%
2019/08/06	0	0.00	1	31.40	31.40	-1	1,991	-0.05%
2019/08/05	2	31.65	0	0.00	31.70	2	1,979	0.10%
2019/08/02	8	31.74	0	0.00	31.75	8	1,987	0.40%
2019/08/01	2	32.00	0	0.00	31.95	2	1,989	0.10%
2019/07/31	2	31.95	1	32.05	31.95	1	1,996	0.05%
2019/07/29	2	32.10	0	0.00	32.10	2	2,000	0.10%
2019/07/23	2	32.55	38	32.39	32.30	-36	1,932	-1.86%
2019/07/17	1	32.75	0	0.00	32.85	1	1,946	0.05%
2019/07/12	2	33.13	0	0.00	33.15	2	1,949	0.10%
2019/07/11	1	32.90	5	32.93	33.00	-4	1,964	-0.20%
2019/07/10	6	33.08	6	32.88	32.80	0	1,982	0.00%
2019/07/09	12	33.26	0	0.00	33.30	12	1,992	0.60%
2019/07/08	0	0.00	1	34.40	34.40	-1	1,968	-0.05%
2019/07/04	0	0.00	1	33.95	34.10	-1	1,863	-0.05%
2019/07/02	5	33.98	1	34.65	33.60	4	1,844	0.22%
2019/06/28	0	0.00	1	34.05	33.80	-1	1,710	-0.06%
2019/06/27	1	34.00	11	34.10	33.90	-10	1,692	-0.59%
2019/06/26	0	0.00	1	33.60	33.80	-1	1,668	-0.06%
2019/06/21	1	33.35	1	33.30	33.10	0	1,570	0.00%
2019/06/20	2	33.08	4.2	33.10	33.00	-2.2	1,584	-0.14%
2019/06/18	0	0.00	50	32.65	32.90	-50	1,567	-3.19%
2019/06/17	10	32.60	0	0.00	32.75	10	1,585	0.63%
2019/06/14	40	32.93	0	0.00	32.60	40	1,616	2.48%
2019/06/11	6	32.75	0	0.00	32.55	6	1,710	0.35%
2019/06/10	0.4	33.50	0	0.00	33.45	0.4	1,780	0.02%
2019/05/31	0	0.00	3	32.65	32.45	-3	1,813	-0.17%
2019/05/28	0	0.00	2	31.85	31.75	-2	1,740	-0.11%
2019/05/22	0	0.00	5	31.70	31.75	-5	1,751	-0.29%
2019/05/14	0	0.00	1	30.15	30.35	-1	1,859	-0.05%
2019/05/13	0	0.00	1	30.60	30.55	-1	1,861	-0.05%
2019/05/10	2	30.53	0	0.00	30.50	2	1,916	0.10%
2019/05/08	1	31.40	0	0.00	31.10	1	2,004	0.05%
2019/04/30	1	31.30	0	0.00	31.35	1	2,298	0.04%
2019/04/26	0	0.00	4	31.05	31.00	-4	2,308	-0.17%
2019/04/10	3	31.30	0	0.00	31.30	3	2,248	0.13%
2019/04/09	1	31.40	0	0.00	31.35	1	2,232	0.04%
2019/04/08	2	31.70	0	0.00	31.80	2	2,198	0.09%
2019/04/01	4	32.55	0	0.00	32.20	4	2,182	0.18%
2019/03/29	0	0.00	2	32.30	32.50	-2	2,165	-0.09%
2019/03/21	0	0.00	5	32.60	32.60	-5	2,140	-0.23%
2019/03/19	3	32.07	0	0.00	32.00	3	2,095	0.14%
2019/03/15	1	32.20	0	0.00	32.20	1	2,039	0.05%
2019/03/14	2	31.65	0	0.00	31.75	2	2,005	0.10%
2019/03/13	4	32.15	13	32.09	32.10	-9	1,948	-0.46%
2019/03/12	2	33.35	0	0.00	33.35	2	1,838	0.11%
2019/03/08	1	33.80	0	0.00	33.70	1	1,829	0.05%
2019/03/07	0	0.00	1	33.60	33.70	-1	1,805	-0.06%
2019/03/06	1	33.85	0	0.00	33.60	1	1,800	0.06%
2019/02/27	1	33.25	0	0.00	33.35	1	1,754	0.06%
2019/01/29	1	34.70	2	34.18	33.65	-1	1,583	-0.06%
2019/01/28	0	0.00	1	33.85	34.05	-1	1,485	-0.07%
2019/01/25	0	0.00	1	33.65	33.25	-1	1,391	-0.07%
2019/01/24	1	33.15	7	33.36	33.20	-6	1,340	-0.45%
2019/01/23	0	0.00	9	32.34	32.90	-9	1,231	-0.73%
2019/01/18	0	0.00	1	32.15	31.90	-1	1,208	-0.08%
2019/01/16	2	31.90	0	0.00	31.85	2	1,240	0.16%
2019/01/15	0	0.00	1	32.00	32.15	-1	1,236	-0.08%
2019/01/14	0	0.00	2	31.60	31.85	-2	1,210	-0.17%
2019/01/11	0	0.00	1	31.50	31.50	-1	1,208	-0.08%
2019/01/04	0	0.00	2	30.60	30.45	-2	1,232	-0.16%
2019/01/02	32	31.00	32	31.13	31.05	0	1,271	0.00%
2018/12/25	1	30.30	0	0.00	30.30	1	1,363	0.07%
2018/12/19	2	30.10	0	0.00	30.20	2	1,347	0.15%
2018/11/16	0	0.00	1	28.45	29.70	-1	1,163	-0.09%
2018/11/15	1	28.30	1	28.55	28.20	0	1,103	0.00%
2018/11/14	1	28.35	0	0.00	28.45	1	1,101	0.09%
2018/11/08	1	28.65	0	0.00	28.55	1	1,130	0.09%
2018/10/26	2	28.25	0	0.00	28.30	2	1,126	0.18%
2018/10/25	0	0.00	1	28.25	28.50	-1	1,104	-0.09%
2018/10/23	2	29.00	1	29.05	29.05	1	1,053	0.09%
2018/10/17	1	29.50	0	0.00	29.25	1	1,078	0.09%
2018/10/11	3	29.53	0	0.00	29.20	3	1,064	0.28%
2018/10/08	1	31.05	0	0.00	30.95	1	1,033	0.10%
2018/10/05	0	0.00	1	31.90	31.35	-1	1,017	-0.10%
2018/10/04	1	32.20	0	0.00	31.80	1	991	0.10%
2018/10/03	2	32.35	2	32.05	31.90	0	965	0.00%
2018/09/27	0	0.00	1	30.90	30.80	-1	860	-0.12%
2018/09/25	0	0.00	2	31.13	30.95	-2	856	-0.23%
2018/09/19	0	0.00	1	30.75	30.80	-1	853	-0.12%
2018/09/14	1	30.40	0	0.00	30.40	1	890	0.11%
2018/09/11	0	0.00	0.1	29.50	29.40	-0.1	922	-0.01%
2018/09/10	2	29.80	4	29.40	29.10	-2	930	-0.21%
2018/09/05	1	30.40	0	0.00	30.20	1	966	0.10%
2018/09/04	2	30.40	0	0.00	30.50	2	991	0.20%
2018/08/06	0	0.00	1	30.20	30.15	-1	1,218	-0.08%
2018/07/31	0	0.00	1	30.25	30.20	-1	1,257	-0.08%
2018/07/26	1	30.05	1	30.20	30.30	0	1,277	0.00%
2018/07/25	2	30.10	1	30.20	30.05	1	1,278	0.08%
2018/07/24	7	30.97	1	30.90	30.90	6	1,269	0.47%
2018/07/20	0	0.00	5	30.95	30.95	-5	1,287	-0.39%
2018/07/17	0	0.00	6	30.92	30.90	-6	1,338	-0.45%
2018/07/16	1	30.70	1	30.95	30.65	0	1,362	0.00%
2018/07/13	1	30.75	0	0.00	30.80	1	1,385	0.07%
2018/07/06	2	30.40	1	30.40	30.65	1	1,404	0.07%
2018/07/05	2	30.73	7	30.88	30.60	-5	1,402	-0.36%
2018/07/04	0	0.00	3	30.90	30.95	-3	1,409	-0.21%
2018/07/03	0	0.00	2	31.00	30.85	-2	1,423	-0.14%
2018/07/02	1	31.40	1	31.55	31.55	0	1,424	0.00%
2018/06/29	0	0.00	4	31.93	31.70	-4	1,426	-0.28%
2018/06/28	3	31.53	9	31.54	31.30	-6	1,408	-0.43%
2018/06/27	1	30.90	0	0.00	30.60	1	1,393	0.07%
2018/06/26	1	30.05	0	0.00	30.75	1	1,383	0.07%
2018/06/25	1	30.95	0	0.00	30.80	1	1,345	0.07%
2018/06/22	1	31.20	0	0.00	31.05	1	1,333	0.07%
2018/06/21	2	31.45	1	31.40	31.35	1	1,318	0.07%
2018/06/19	3	31.92	0	0.00	31.90	3	1,282	0.23%
2018/06/15	2	32.25	0	0.00	32.40	2	1,265	0.16%
2018/06/14	1	32.65	0	0.00	32.45	1	1,226	0.08%
2018/06/12	2	32.53	0	0.00	32.50	2	1,199	0.17%
2018/06/11	2	32.75	0	0.00	32.75	2	1,170	0.17%
2018/06/08	3	32.80	0	0.00	32.80	3	1,164	0.26%
2018/06/07	3	33.00	0	0.00	32.90	3	1,132	0.26%
2018/06/06	2	33.05	0	0.00	33.15	2	1,088	0.18%
2018/06/05	6	33.19	0	0.00	33.10	6	1,044	0.57%
2018/05/28	1	33.60	0	0.00	33.55	1	987	0.10%
2018/05/23	0	0.00	1	33.95	33.90	-1	996	-0.10%
2018/05/22	1	33.65	0	0.00	33.75	1	991	0.10%
2018/05/17	4	33.60	0	0.00	33.60	4	1,018	0.39%
2018/05/16	0	0.00	1	33.70	33.75	-1	1,025	-0.10%
2018/05/15	1	33.55	0	0.00	33.50	1	1,043	0.10%
2018/05/14	2	33.70	8	33.75	33.70	-6	1,081	-0.55%
2018/05/11	5	33.85	0	0.00	33.85	5	1,081	0.46%
2018/05/09	2	33.92	0	0.00	33.95	2	1,070	0.18%
2018/05/08	1	34.05	0	0.00	33.95	1	1,074	0.09%
2018/05/03	1	34.20	0	0.00	34.15	1	1,067	0.09%
2018/04/30	2	34.65	0	0.00	34.70	2	1,055	0.19%
2018/04/26	2	35.45	1	35.50	35.25	1	1,042	0.10%
2018/04/25	0	0.00	1	35.70	35.70	-1	1,029	-0.10%
2018/04/24	2	34.70	0	0.00	35.00	2	993	0.20%
2018/04/23	0	0.00	1	35.15	35.05	-1	1,001	-0.10%
2018/04/12	1	34.40	0	0.00	34.65	1	1,051	0.10%
2018/03/29	8	34.10	1	34.15	34.25	7	1,223	0.57%
2018/03/28	1	34.00	0	0.00	34.00	1	1,234	0.08%
2018/03/27	0	0.00	1	34.00	34.15	-1	1,248	-0.08%
2018/03/26	0	0.00	1	33.56	33.75	-1	1,254	-0.08%
2018/03/23	1	33.55	0	0.00	33.65	1	1,272	0.08%
2018/03/22	0	0.00	2	34.15	34.00	-2	1,279	-0.16%
2018/03/21	1	33.95	0	0.00	33.90	1	1,313	0.08%
2018/03/19	1	34.00	0	0.00	33.95	1	1,366	0.07%
2018/03/14	0	0.00	3	34.20	34.05	-3	1,522	-0.20%
2018/03/12	0	0.00	2	34.15	34.15	-2	1,819	-0.11%
2018/03/06	1	33.85	0	0.00	33.75	1	2,107	0.05%
2018/03/02	1	34.05	0	0.00	34.15	1	2,173	0.05%
2018/03/01	0	0.00	1	34.35	34.40	-1	2,230	-0.04%
2018/02/27	0	0.00	1	34.45	34.20	-1	2,266	-0.04%
2018/02/22	0	0.00	1	33.80	34.00	-1	2,354	-0.04%
2018/02/21	0	0.00	3	33.75	33.85	-3	2,412	-0.12%
2018/02/12	2	33.38	0	0.00	33.40	2	2,415	0.08%
2018/02/09	4	33.46	0	0.00	33.60	4	2,420	0.17%
2018/02/08	1	33.85	1	34.10	34.05	0	2,408	0.00%
2018/02/07	0	0.00	2	34.40	33.90	-2	2,430	-0.08%
2018/02/06	0	0.00	7	33.65	34.15	-7	2,431	-0.29%
2018/02/05	0	0.00	4	34.60	34.50	-4	2,427	-0.16%
2018/02/01	2	35.20	0	0.00	35.40	2	2,543	0.08%
2018/01/30	0	0.00	1	35.50	35.35	-1	2,546	-0.04%
2018/01/29	0	0.00	0.1	35.60	35.55	-0.1	2,552	-0.01%
2018/01/25	5	35.80	4	35.80	35.85	1	2,627	0.04%
2018/01/19	3	35.92	4	35.80	35.80	-1	2,800	-0.04%
2018/01/18	5	36.50	2	36.15	36.20	3	2,818	0.11%
2018/01/16	1	35.35	0	0.00	35.90	1	2,797	0.04%
2018/01/11	4	36.53	0	0.00	36.60	4	2,720	0.15%
2018/01/10	0	0.00	3	37.10	36.95	-3	2,718	-0.11%
2018/01/05	1	36.75	0	0.00	37.15	1	2,692	0.04%
2018/01/04	6	36.65	0	0.00	36.60	6	2,688	0.22%
2018/01/03	0	0.00	6	37.45	37.30	-6	2,666	-0.23%
2018/01/02	0	0.00	1	37.40	37.50	-1	2,657	-0.04%