漢翔 (2634)-元富-世貿券商分點個股進出

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
52.9
漲跌
--
漲幅
0.00%
成交量
4,393張
產業
上市航運類股
701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－元富-世貿券商分點個股進出

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

元富-世貿券商分點個股進出
元富-世貿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
2024/05/31	1	53.29	1	53.20	52.90	0	18,623	0.00%
2024/05/30	2.1	53.10	0	0.00	52.90	2.1	18,607	0.01%
2024/05/29	13	54.29	0	0.00	54.00	13	18,554	0.07%
2024/05/28	9	55.59	1	55.40	55.40	8	18,412	0.04%
2024/05/27	1	55.90	0	0.00	55.80	1	18,383	0.01%
2024/05/24	4	55.43	0	0.00	55.90	4	18,324	0.02%
2024/05/23	7	57.37	25	56.91	56.30	-18	18,221	-0.10%
2024/05/22	15	55.35	0	0.00	54.60	15	17,613	0.09%
2024/05/21	1	56.00	6	56.35	55.90	-5	17,365	-0.03%
2024/05/20	15.1	57.33	4.2	57.74	57.00	10.8	17,119	0.06%
2024/05/17	9	56.59	38	57.24	57.40	-29	16,493	-0.18%
2024/05/16	15	55.63	0	0.00	55.70	15	16,178	0.09%
2024/05/15	13	56.38	38	57.03	55.70	-25	16,108	-0.16%
2024/05/14	25	56.00	26	55.68	56.30	-1	15,840	-0.01%
2024/05/13	6.1	53.80	7	54.63	53.30	-0.9	15,566	-0.01%
2024/05/10	3.1	53.99	6	54.48	54.50	-2.9	15,519	-0.02%
2024/05/09	2.1	54.36	9	54.42	53.80	-6.9	15,501	-0.04%
2024/05/08	4.1	54.10	2	54.45	54.50	2.1	15,444	0.01%
2024/05/07	6	56.08	3	56.10	55.70	3	15,150	0.02%
2024/05/06	18.1	56.16	14	56.22	56.00	4.1	15,052	0.03%
2024/05/03	10	57.24	9	57.90	56.80	1	14,897	0.01%
2024/05/02	13.2	58.06	14	57.88	57.90	-0.8	14,767	-0.01%
2024/04/30	2	57.10	0	0.00	57.20	2	14,617	0.01%
2024/04/29	2	57.60	7.2	57.43	57.80	-5.2	14,483	-0.04%
2024/04/26	16.2	57.32	17	57.48	57.70	-0.8	14,327	-0.01%
2024/04/25	31	57.84	23	57.39	57.30	8	14,138	0.06%
2024/04/24	28	57.59	12	57.81	57.10	16	13,958	0.11%
2024/04/23	9	57.59	15	57.65	57.80	-6	13,656	-0.04%
2024/04/22	7	57.74	44	58.70	56.10	-37	13,472	-0.27%
2024/04/19	56	58.58	25	57.98	57.60	31	13,470	0.23%
2024/04/18	44.2	57.46	50.3	58.32	58.70	-6.1	12,973	-0.05%
2024/04/17	34	55.90	13	56.11	55.80	21	12,495	0.17%
2024/04/16	30.1	56.77	32	57.25	55.40	-2	12,617	-0.02%
2024/04/15	43	59.06	48	58.94	58.00	-5	12,092	-0.04%
2024/04/12	103	56.36	2	56.05	56.80	101	11,131	0.91%	大買/鉅額交易
2024/04/11	25	57.29	18	56.25	55.80	7	11,010	0.06%
2024/04/10	51	58.23	55	57.36	56.80	-4	10,635	-0.04%
2024/04/09	30	56.36	11.2	57.38	57.50	18.8	9,678	0.19%
2024/04/08	0.1	53.00	5	52.86	53.00	-4.9	8,809	-0.06%
2024/04/03	17	53.69	6	53.78	53.70	11	8,809	0.12%
2024/04/02	19.2	54.23	12.2	54.27	54.30	7	8,725	0.08%
2024/04/01	34	54.06	15	53.60	54.40	19	8,554	0.22%
2024/03/29	6	52.68	0	0.00	52.60	6	8,247	0.07%
2024/03/28	31	54.58	38	54.10	52.60	-7	8,231	-0.09%
2024/03/27	13	51.69	14.2	52.01	53.20	-1.2	7,646	-0.02%
2024/03/26	5.1	50.79	10	50.21	49.65	-4.9	7,194	-0.07%
2024/03/25	8.1	50.28	7	50.05	50.40	1.1	7,200	0.02%
2024/03/22	16.1	49.55	13	49.65	50.30	3.1	7,172	0.04%
2024/03/21	2	48.55	5	48.48	48.70	-3	6,957	-0.04%
2024/03/20	5	48.12	2	48.20	47.95	3	6,979	0.04%
2024/03/19	4	48.65	4	48.76	48.60	0	6,984	0.00%
2024/03/18	0	0.00	6	48.21	48.40	-6	7,276	-0.08%
2024/03/15	0	0.00	5	47.94	47.55	-5	7,377	-0.07%
2024/03/14	3	47.10	0	0.00	47.15	3	7,313	0.04%
2024/03/13	6	47.73	0	0.00	47.55	6	7,365	0.08%
2024/03/12	0	0.00	2	47.98	48.15	-2	7,418	-0.03%
2024/03/11	1	47.70	1	47.80	47.55	0	7,409	0.00%
2024/03/08	9	47.83	6	47.34	47.10	3	7,416	0.04%
2024/03/07	0	0.00	1	48.60	48.30	-1	7,380	-0.01%
2024/03/06	3	49.10	0	0.00	48.90	3	7,391	0.04%
2024/03/01	0	0.00	1	49.40	49.60	-1	7,433	-0.01%
2024/02/29	2	49.68	2	49.80	49.65	0	7,682	0.00%
2024/02/27	4	49.04	1	50.00	48.90	3	8,222	0.04%
2024/02/26	2	49.53	23	49.68	49.75	-21	8,200	-0.26%
2024/02/23	1	48.60	0	0.00	48.40	1	8,159	0.01%
2024/02/22	0	0.00	0	49.25	49.25	0	8,163	0.00%
2024/02/21	0	0.00	1	49.30	49.10	-1	8,207	-0.01%
2024/02/19	0.2	49.65	2	49.50	49.45	-1.8	8,342	-0.02%
2024/02/16	0	0.00	2	49.33	49.30	-2	8,393	-0.02%
2024/02/15	2	49.15	1	48.90	49.20	1	8,522	0.01%
2024/02/05	0	0.00	2	47.80	48.10	-2	8,533	-0.02%
2024/02/02	2	48.38	0	0.00	48.25	2	8,539	0.02%
2024/02/01	18	48.78	0	0.00	48.85	18	8,508	0.21%
2024/01/31	0	49.90	0	0.00	49.20	0	8,619	0.00%
2024/01/30	1	49.96	0	0.00	49.80	1	8,825	0.01%
2024/01/29	0	50.23	0	0.00	50.20	0	8,876	0.00%
2024/01/26	7	49.97	0	0.00	49.90	7	9,023	0.08%
2024/01/25	1	50.32	1	50.20	50.10	0	9,076	0.00%
2024/01/24	1	50.70	2	50.85	50.50	-1	9,094	-0.01%
2024/01/22	2	49.98	1	50.30	49.90	1	9,131	0.01%
2024/01/18	2	50.30	2	49.95	49.80	0	9,208	0.00%
2024/01/17	12	50.98	9	50.51	50.20	3	9,224	0.03%
2024/01/16	0	0.00	2	51.30	51.30	-2	9,252	-0.02%
2024/01/15	10	53.16	2	53.20	52.10	8	9,218	0.09%
2024/01/12	5	53.00	8	52.86	53.00	-3	8,866	-0.03%
2024/01/11	1	50.40	0	0.00	52.00	1	8,723	0.01%
2024/01/10	4	52.40	3	52.17	51.60	1	8,783	0.01%
2024/01/09	8	52.75	0	0.00	51.50	8	8,630	0.09%
2024/01/08	18	53.81	2	54.80	53.70	16	8,428	0.19%
2024/01/05	6	53.08	28	54.00	54.20	-22	8,203	-0.27%
2024/01/04	1	52.80	0	0.00	52.70	1	8,070	0.01%
2024/01/03	1	53.40	0	0.00	52.70	1	8,366	0.01%
2024/01/02	5	53.50	0	0.00	53.60	5	8,328	0.06%
2023/12/29	4	53.58	3	53.60	53.60	1	8,357	0.01%
2023/12/28	1	52.80	0	0.00	53.10	1	8,331	0.01%
2023/12/27	4	52.85	2	52.85	52.80	2	8,352	0.02%
2023/12/25	0	0.00	12	52.68	53.30	-12	8,402	-0.14%
2023/12/22	1	52.70	1	52.30	52.30	0	8,360	0.00%
2023/12/21	4	52.95	1	53.30	52.10	3	8,547	0.04%
2023/12/20	2	52.15	1	52.50	52.70	1	8,441	0.01%
2023/12/19	1	52.00	2	51.60	52.00	-1	8,505	-0.01%
2023/12/18	0	0.00	3	52.73	52.80	-3	8,579	-0.03%
2023/12/14	2	52.00	102	52.35	52.00	-100	8,797	-1.14%	大賣/
2023/12/13	6	53.40	5	53.20	51.90	1	8,952	0.01%
2023/12/12	1	53.00	3	52.80	52.70	-2	8,927	-0.02%
2023/12/11	52	51.60	0	0.00	51.50	52	9,025	0.58%
2023/12/08	2.1	51.70	0	0.00	51.50	2.1	9,174	0.02%
2023/12/07	0	0.00	15	52.94	52.20	-15	9,367	-0.16%
2023/12/06	7.1	52.24	3	52.33	52.00	4.1	10,039	0.04%
2023/12/04	3	53.27	6.2	52.79	53.10	-3.2	10,439	-0.03%
2023/12/01	10	52.20	16	52.41	52.30	-6	10,463	-0.06%
2023/11/30	7	51.66	10	51.80	51.80	-3	10,729	-0.03%
2023/11/29	3.1	52.04	0	0.00	51.90	3.1	11,055	0.03%
2023/11/28	0	0.00	3	52.47	52.30	-3	11,478	-0.03%
2023/11/27	56	52.86	4	51.95	51.60	52	11,941	0.44%
2023/11/24	20	53.08	39	52.56	52.60	-19	11,969	-0.16%
2023/11/22	0	0.00	5	50.80	50.70	-5	13,177	-0.04%
2023/11/21	5	51.24	0	0.00	50.60	5	14,097	0.04%
2023/11/20	1	51.20	9.1	51.05	51.20	-8.1	15,292	-0.05%
2023/11/16	4	50.40	4	50.24	50.40	0	16,958	0.00%
2023/11/15	1	49.35	0	0.00	49.25	1	16,884	0.01%
2023/11/14	5	50.54	2	50.55	49.25	3	16,885	0.02%
2023/11/13	1	48.70	0	0.00	49.15	1	16,852	0.01%
2023/11/10	1	48.55	0	0.00	48.55	1	16,862	0.01%
2023/11/08	3	50.17	3	50.87	49.50	0	17,049	0.00%
2023/11/07	7	50.01	4	50.58	49.35	3	17,126	0.02%
2023/11/06	6	51.73	4	52.05	51.60	2	17,057	0.01%
2023/11/03	5	51.96	4	51.50	51.80	1	17,234	0.01%
2023/10/31	0	0.00	17	49.11	48.55	-17	17,832	-0.10%
2023/10/27	12	50.11	4	50.18	50.10	8	18,128	0.04%
2023/10/26	5	50.66	4	51.25	50.00	1	18,398	0.01%
2023/10/25	0.2	50.80	3	50.60	50.50	-2.8	18,384	-0.02%
2023/10/24	10	49.01	5	49.65	50.10	5	18,391	0.03%
2023/10/23	2	48.45	2	48.60	48.40	0	18,373	0.00%
2023/10/19	2	49.83	2.4	49.44	49.80	-0.4	18,502	0.00%
2023/10/18	6	50.01	11	50.32	49.30	-5	18,654	-0.03%
2023/10/17	0	0.00	13.2	52.16	51.60	-13.2	18,695	-0.07%
2023/10/16	4	54.10	14	54.37	53.70	-10	18,661	-0.05%
2023/10/13	1	54.00	1	54.00	54.70	0	18,861	0.00%
2023/10/12	1	54.20	1	54.30	54.30	0	19,063	0.00%
2023/10/11	21	55.33	43.5	55.68	53.90	-22.5	19,196	-0.12%
2023/10/06	1	53.90	0	0.00	53.80	1	19,075	0.01%
2023/10/05	7	53.44	4	53.65	53.60	3	19,149	0.02%
2023/10/04	4	53.35	4	53.55	53.30	0	19,196	0.00%
2023/10/03	1	54.30	0	0.00	54.20	1	19,333	0.01%
2023/10/02	8	54.93	4	55.45	55.00	4	19,460	0.02%
2023/09/28	4	54.78	5	54.96	54.90	-1	19,648	-0.01%
2023/09/27	0.1	54.80	0	0.00	54.40	0.1	20,053	0.00%
2023/09/26	19	55.15	20	55.08	54.60	-1	20,131	0.00%
2023/09/25	7	56.80	15	56.69	56.70	-8	20,174	-0.04%
2023/09/22	12.2	55.60	8	56.15	55.70	4.2	20,194	0.02%
2023/09/21	6	55.35	0	0.00	55.50	6	20,340	0.03%
2023/09/20	13	55.98	2	56.50	56.00	11	20,661	0.05%
2023/09/19	12.1	56.82	1	56.70	56.20	11.1	20,917	0.05%
2023/09/18	8	58.35	6	58.73	57.60	2	21,299	0.01%
2023/09/15	16.1	58.53	8	58.21	58.00	8.1	22,514	0.04%
2023/09/14	24	59.69	11	59.64	59.20	13	24,361	0.05%
2023/09/13	12.1	60.04	2	60.20	59.90	10.1	25,282	0.04%
2023/09/12	24.2	60.68	29	60.98	60.50	-4.9	25,608	-0.02%
2023/09/11	102	62.32	82	62.18	60.80	20	25,750	0.08%	大買/
2023/09/08	38	61.00	30	61.41	61.90	8	25,155	0.03%
2023/09/07	3	60.27	7	60.61	60.40	-4	24,936	-0.02%
2023/09/06	9	60.11	28	60.04	60.30	-19	25,092	-0.08%
2023/09/05	13	59.95	2.2	60.05	59.50	10.8	25,246	0.04%
2023/09/04	22	61.74	8.7	61.50	61.30	13.3	25,481	0.05%
2023/09/01	22.2	62.03	28.1	62.47	62.40	-6	25,566	-0.02%
2023/08/31	30.1	62.13	103.4	62.09	62.00	-73.3	25,428	-0.29%	大賣/
2023/08/30	45.1	61.07	40	61.44	61.60	5.1	25,425	0.02%
2023/08/29	102	60.05	46	60.79	61.50	56	25,440	0.22%	大買/
2023/08/28	92.1	62.10	91.4	61.94	61.00	0.7	24,866	0.00%
2023/08/25	75.7	61.46	60.2	60.84	60.30	15.6	23,852	0.07%
2023/08/24	41.2	61.28	100.2	61.29	61.40	-59.1	23,172	-0.25%
2023/08/23	121.3	58.99	61	59.70	59.00	60.3	22,194	0.27%	大買/
2023/08/22	18.1	54.73	17	55.38	55.50	1.1	20,868	0.01%
2023/08/21	7.1	55.51	16.1	55.38	55.50	-9.1	20,986	-0.04%
2023/08/18	8.1	54.85	6	55.17	54.70	2.1	21,567	0.01%
2023/08/17	1.1	54.91	6	54.85	55.10	-5	22,073	-0.02%
2023/08/15	6	54.02	1	54.00	53.90	5	23,079	0.02%
2023/08/14	12	55.77	18	55.01	54.00	-6	23,352	-0.03%
2023/08/11	15	56.81	1	56.80	56.80	14	23,780	0.06%
2023/08/10	0	0.00	5	58.00	58.00	-5	23,730	-0.02%
2023/08/09	4	58.70	16	58.27	58.30	-12	23,730	-0.05%
2023/08/08	34.1	57.92	61	57.87	57.80	-27	23,855	-0.11%
2023/08/07	9	55.86	11	56.57	57.20	-2	23,996	-0.01%
2023/08/04	5	56.30	20	55.71	56.10	-15	24,323	-0.06%
2023/08/02	13	55.52	9	55.64	55.20	4	24,828	0.02%
2023/08/01	17	55.11	105	54.93	54.80	-88	25,063	-0.35%	大賣/
2023/07/31	112	54.44	19	55.54	55.50	93	25,683	0.36%	大買/
2023/07/28	1.1	54.45	0	0.00	53.80	1.1	26,100	0.00%
2023/07/27	0.1	54.40	8	54.60	54.50	-8	27,285	-0.03%
2023/07/26	11	53.65	0	0.00	53.40	11	28,078	0.04%
2023/07/25	3.5	53.36	8	53.78	54.00	-4.5	29,699	-0.02%
2023/07/24	10	53.58	19	53.76	53.50	-9	31,348	-0.03%
2023/07/21	9	54.73	3	55.30	54.40	6	32,211	0.02%
2023/07/20	7.2	55.69	8	55.53	55.70	-0.8	34,259	0.00%
2023/07/19	8	54.19	0	0.00	53.70	8	35,118	0.02%
2023/07/18	6	54.03	0	0.00	53.50	6	35,969	0.02%
2023/07/17	4.1	54.98	1	55.10	54.80	3.1	36,519	0.01%
2023/07/14	19	56.12	5	56.38	55.70	14	37,088	0.04%
2023/07/13	13	56.41	27	56.66	56.10	-14	38,925	-0.04%
2023/07/12	3	57.57	2	58.10	57.20	1	41,165	0.00%
2023/07/11	0.5	58.30	0	0.00	57.70	0.5	43,826	0.00%
2023/07/10	5	58.82	9	59.30	58.30	-4	45,283	-0.01%
2023/07/07	4	59.45	18	59.52	59.40	-14	46,632	-0.03%
2023/07/06	6.2	61.58	3	60.33	60.20	3.2	47,102	0.01%
2023/07/05	15.1	62.78	18	62.41	61.90	-2.9	47,378	-0.01%
2023/07/04	2	61.50	0.1	61.50	61.30	1.9	47,089	0.00%
2023/07/03	4.1	60.58	2	61.25	61.40	2.1	47,026	0.00%
2023/06/30	3	60.03	2	60.00	60.00	1	46,820	0.00%
2023/06/29	27	60.65	21	61.48	60.50	6	46,813	0.01%
2023/06/28	2	60.15	2	60.05	60.70	0	46,669	0.00%
2023/06/27	4.5	60.46	5	59.52	59.30	-0.6	46,754	0.00%
2023/06/26	10.8	61.73	4	61.13	60.70	6.8	47,177	0.01%
2023/06/21	26	65.35	84.4	64.13	63.40	-58.4	46,949	-0.12%
2023/06/20	204	64.86	222.2	64.38	65.00	-18.2	45,875	-0.04%	大買/大賣/
2023/06/19	50	60.14	50	62.36	63.90	0	43,882	0.00%
2023/06/16	40.1	58.00	6.2	57.86	58.10	34	42,910	0.08%
2023/06/15	20	56.56	4	56.80	57.30	16	42,614	0.04%
2023/06/14	5	56.26	13	56.42	56.00	-8	42,368	-0.02%
2023/06/13	2	56.85	8	56.65	56.60	-6	42,460	-0.01%
2023/06/12	3	56.53	22	56.92	56.50	-19	42,670	-0.04%
2023/06/09	15	58.24	2	58.10	57.50	13	42,840	0.03%
2023/06/08	18	57.81	14.1	57.82	57.70	3.9	43,055	0.01%
2023/06/07	13	57.38	12	57.61	57.50	1	42,805	0.00%
2023/06/06	29	56.58	2	57.15	56.40	27	43,073	0.06%
2023/06/05	32.1	57.42	105	57.22	57.30	-72.9	43,876	-0.17%	大賣/
2023/06/02	11.1	55.82	6	56.33	56.30	5.1	43,546	0.01%
2023/06/01	1	54.90	1	55.50	55.30	0	43,401	0.00%
2023/05/31	3.3	55.27	10	55.10	55.40	-6.7	43,443	-0.02%
2023/05/30	8	54.91	10	54.70	54.80	-2	43,459	0.00%
2023/05/29	23	56.30	5	55.26	55.80	18	43,343	0.04%
2023/05/26	5	54.98	22	54.95	54.80	-17	43,222	-0.04%
2023/05/25	51	55.91	4	55.90	56.00	47	43,100	0.11%
2023/05/24	55	57.28	15	57.55	56.70	40	43,064	0.09%
2023/05/23	26	57.00	11	56.75	56.70	15	42,899	0.03%
2023/05/22	13	56.22	18	56.20	56.90	-5	42,593	-0.01%
2023/05/19	26	54.84	20	55.39	54.20	6	42,282	0.01%
2023/05/18	7	55.16	20	55.11	54.50	-13	42,021	-0.03%
2023/05/17	49	55.24	37	55.16	55.00	12	41,789	0.03%
2023/05/16	8	53.78	2	53.70	53.70	6	41,378	0.01%
2023/05/15	1	53.20	14	53.60	53.70	-13	41,725	-0.03%
2023/05/12	13	54.05	13.1	53.80	54.40	-0.1	43,241	0.00%
2023/05/11	34	54.48	42	54.09	54.00	-8	43,592	-0.02%
2023/05/10	32	55.30	18	55.62	55.30	14	43,073	0.03%
2023/05/09	3	54.67	3	54.53	54.50	0	42,634	0.00%
2023/05/08	3	56.87	2	56.60	56.60	1	42,096	0.00%
2023/05/05	71	56.86	90	56.45	56.40	-19	41,801	-0.05%
2023/05/04	35.1	58.09	12.5	57.91	57.60	22.5	41,148	0.05%
2023/05/03	70	58.60	37	58.69	58.70	33	40,545	0.08%
2023/05/02	39.1	58.60	36	58.01	57.40	3.1	39,311	0.01%
2023/04/28	58.1	58.55	50	58.33	58.00	8.1	38,504	0.02%
2023/04/27	90.1	57.17	89	57.27	57.50	1.1	36,822	0.00%
2023/04/26	53.1	55.49	50	55.70	55.90	3.1	35,055	0.01%
2023/04/25	142	57.23	139.1	56.65	56.40	2.9	34,075	0.01%	大買/大賣/
2023/04/24	35	56.35	53	56.77	57.50	-18	31,803	-0.06%
2023/04/21	50.1	54.61	39	54.43	54.70	11.1	30,689	0.04%
2023/04/20	49	55.06	50	54.42	54.40	-1	29,705	0.00%
2023/04/19	86.1	56.48	62	56.52	56.60	24.1	28,932	0.08%
2023/04/18	87.1	56.90	72	56.58	55.90	15.1	28,155	0.05%
2023/04/17	29.2	57.53	38.1	57.09	58.00	-8.8	26,225	-0.03%
2023/04/14	50.1	54.94	101.1	54.04	54.20	-51	23,870	-0.21%	大賣/
2023/04/13	63	49.87	62	50.08	52.90	1	21,249	0.00%
2023/04/12	19.1	47.40	27	47.41	48.15	-7.9	20,124	-0.04%
2023/04/11	21	44.08	12.7	43.90	43.80	8.3	18,629	0.04%
2023/04/10	23	43.73	21	43.96	44.30	2	18,055	0.01%
2023/04/07	3	42.15	4	42.38	42.40	-1	17,575	-0.01%
2023/04/06	22	41.96	3	42.15	42.00	19	17,668	0.11%
2023/03/31	0	0.00	1	41.60	41.65	-1	17,716	-0.01%
2023/03/30	1	41.70	0	0.00	41.85	1	17,689	0.01%
2023/03/29	0	0.00	8	41.48	41.55	-8	17,597	-0.05%
2023/03/28	49.1	42.16	3	41.58	41.20	46.1	17,588	0.26%
2023/03/27	62.1	43.79	63	43.72	43.20	-0.9	17,093	-0.01%
2023/03/24	9.1	41.94	9	42.34	42.45	0.1	16,439	0.00%
2023/03/23	2.4	41.81	32	41.89	41.75	-29.6	16,380	-0.18%
2023/03/22	27	40.79	0	0.00	40.85	27	16,148	0.17%
2023/03/21	12	41.21	2	41.43	41.00	10	16,101	0.06%
2023/03/20	1	40.50	5	40.73	41.00	-4	16,040	-0.02%
2023/03/17	4	40.24	3	40.77	40.25	1	16,072	0.01%
2023/03/16	7	40.21	1	40.55	40.20	6	16,215	0.04%
2023/03/15	0	0.00	9	40.78	41.00	-9	16,594	-0.05%
2023/03/14	2	40.00	11	39.65	39.85	-9	16,663	-0.05%
2023/03/13	13	39.00	12	38.94	38.95	1	17,010	0.01%
2023/03/10	7	40.96	1	41.40	40.90	6	17,105	0.04%
2023/03/09	9	41.28	18	41.66	42.05	-9	17,023	-0.05%
2023/03/08	88	41.22	79	41.24	41.00	9	16,777	0.05%
2023/03/07	7	39.04	2.2	39.00	39.40	4.8	16,726	0.03%
2023/03/06	4	38.89	7	38.83	38.65	-3	16,633	-0.02%
2023/03/03	1	38.70	9	38.18	38.40	-8	16,513	-0.05%
2023/03/02	7.1	37.82	0	0.00	37.85	7.1	16,435	0.04%
2023/03/01	0	0.00	1	37.80	38.00	-1	16,423	-0.01%
2023/02/24	5	38.78	1	38.65	38.50	4	16,568	0.02%
2023/02/23	0.1	39.00	0	0.00	39.20	0.1	16,400	0.00%
2023/02/22	0	0.00	7	38.98	39.20	-7	16,303	-0.04%
2023/02/21	9	38.92	1	39.75	38.80	8	16,229	0.05%
2023/02/20	2	39.28	4	39.09	38.80	-2	15,930	-0.01%
2023/02/17	7	38.75	24	38.71	38.50	-17	15,735	-0.11%
2023/02/16	21	37.68	34	37.92	38.00	-13	15,357	-0.08%
2023/02/15	5	37.46	400	37.34	37.30	-395	15,226	-2.59%	大賣/鉅額交易
2023/02/14	6	37.17	2	37.40	37.60	4	15,097	0.03%
2023/02/13	25	37.89	12	37.62	37.65	13	15,039	0.09%
2023/02/10	64	38.54	46.1	39.25	37.95	17.9	14,717	0.12%
2023/02/09	54	37.30	76.1	37.10	37.35	-22.1	13,007	-0.17%
2023/02/08	402	35.88	1	35.75	35.90	401	12,322	3.25%	大買/鉅額交易
2023/02/07	4	35.54	5	35.37	35.45	-1	12,217	-0.01%
2023/02/01	0	0.00	2	34.70	34.55	-2	11,897	-0.02%
2023/01/31	4	34.63	0	0.00	34.60	4	11,785	0.03%
2023/01/30	0	0.00	1	34.35	34.10	-1	11,767	-0.01%
2023/01/17	11	34.20	0	0.00	34.15	11	11,749	0.09%
2023/01/16	1	34.30	8	34.35	34.40	-7	11,809	-0.06%
2023/01/13	0	0.00	1	35.00	34.70	-1	11,871	-0.01%
2023/01/11	1	35.35	0.2	34.90	35.05	0.8	11,993	0.01%
2023/01/10	1	35.10	0	0.00	34.80	1	11,948	0.01%
2023/01/09	0	0.00	6	35.08	34.95	-6	11,937	-0.05%
2023/01/05	0	0.00	1	35.70	35.25	-1	12,024	-0.01%
2023/01/04	6	35.46	0	0.00	35.45	6	11,953	0.05%
2023/01/03	10	35.72	0	0.00	35.40	10	11,892	0.08%
2022/12/30	22.1	36.32	28	35.82	35.75	-5.9	11,774	-0.05%
2022/12/28	4	35.35	13	35.08	35.10	-9	11,223	-0.08%
2022/12/27	0	0.00	5	35.31	35.00	-5	11,126	-0.04%
2022/12/26	7.1	35.40	45	35.19	35.25	-37.9	11,028	-0.34%
2022/12/23	2	34.85	0	0.00	34.55	2	10,789	0.02%
2022/12/20	0	0.00	10	33.71	33.30	-10	10,740	-0.09%
2022/12/19	4	34.53	4	34.50	34.40	0	10,836	0.00%
2022/12/16	12	35.25	3	35.35	34.95	9	10,808	0.08%
2022/12/15	29	35.56	31.2	35.69	35.95	-2.2	10,663	-0.02%
2022/12/14	2	34.50	2	34.85	35.00	0	10,373	0.00%
2022/12/13	1	35.05	1	34.55	34.35	0	10,265	0.00%
2022/12/12	1	34.50	2	35.13	34.85	-1	10,170	-0.01%
2022/12/09	10	35.04	2	35.50	34.85	8	10,069	0.08%
2022/12/08	46	35.73	41	35.46	35.20	5	9,939	0.05%
2022/12/07	30	35.89	104	36.12	35.85	-74	9,652	-0.77%	大賣/
2022/12/06	31	36.08	38	35.01	35.60	-7	9,049	-0.08%
2022/12/05	68	36.12	8.1	36.70	36.25	59.9	8,693	0.69%
2022/12/02	8	34.62	29.1	34.46	34.80	-21.1	7,945	-0.27%
2022/12/01	8	33.51	6	33.47	33.10	2	7,385	0.03%
2022/11/30	145	33.40	21	33.36	33.40	124	7,203	1.72%	大買/鉅額交易
2022/11/29	8	34.07	30.1	33.32	33.90	-22.1	6,738	-0.33%
2022/11/28	0.1	32.10	1	31.90	31.90	-0.9	5,674	-0.02%
2022/11/25	5	31.55	0	0.00	31.40	5	5,575	0.09%
2022/11/24	3	31.38	0	0.00	31.40	3	5,571	0.05%
2022/11/23	16.1	31.67	2	31.50	31.55	14.1	5,518	0.25%
2022/11/22	3	31.55	2	31.63	31.55	1	5,426	0.02%
2022/11/18	10	31.10	10	31.05	31.05	0	5,115	0.00%
2022/11/17	0	0.00	1	30.55	30.60	-1	5,066	-0.02%
2022/11/16	1	31.35	0	0.00	31.05	1	4,972	0.02%
2022/11/15	0	0.00	1	30.95	30.95	-1	4,857	-0.02%
2022/11/11	5	30.95	0	0.00	30.90	5	4,846	0.10%
2022/11/09	2	31.63	2	31.13	31.05	0	5,034	0.00%
2022/11/08	2	32.03	1	31.60	31.60	1	4,958	0.02%
2022/11/04	1	32.65	0	0.00	32.65	1	4,807	0.02%
2022/11/03	1	33.25	0	0.00	33.10	1	4,848	0.02%
2022/11/02	1	32.40	2	32.75	32.45	-1	4,956	-0.02%
2022/11/01	1	31.90	0	0.00	31.80	1	5,247	0.02%
2022/10/28	2	31.33	3	30.93	30.60	-1	5,701	-0.02%
2022/10/27	1	31.30	0	0.00	31.20	1	6,360	0.02%
2022/10/25	0	31.50	0	0.00	31.35	0	7,599	0.00%
2022/10/24	0.1	32.10	11	32.00	32.30	-10.9	7,643	-0.14%
2022/10/21	23	31.32	4	30.70	31.60	19	7,662	0.25%
2022/10/17	3	31.62	1	31.55	31.80	2	7,877	0.03%
2022/10/14	1	31.45	0	0.00	31.45	1	8,017	0.01%
2022/10/12	1	33.35	1	32.80	32.90	0	8,015	0.00%
2022/10/11	2	33.78	3	33.62	33.55	-1	8,125	-0.01%
2022/10/07	0	0.00	10	33.85	33.45	-10	8,286	-0.12%
2022/10/06	10	33.90	0	0.00	33.95	10	8,551	0.12%
2022/10/05	0	0.00	2	34.10	34.10	-2	9,131	-0.02%
2022/10/04	0.1	34.45	0	0.00	34.35	0.1	9,375	0.00%
2022/10/03	2	34.00	0	0.00	34.15	2	9,695	0.02%
2022/09/28	1	34.00	3	34.22	33.70	-2	10,280	-0.02%
2022/09/27	4	35.20	3	34.15	34.15	1	10,620	0.01%
2022/09/26	3	36.55	3	35.68	35.55	0	10,875	0.00%
2022/09/23	0.1	36.15	1	36.40	36.10	-0.9	11,223	-0.01%
2022/09/22	1	35.90	1	35.95	35.95	0	11,423	0.00%
2022/09/19	1	35.75	0	0.00	35.60	1	11,793	0.01%
2022/09/15	0	0.00	60	37.10	36.55	-60	12,241	-0.49%
2022/09/13	0	0.00	1.1	36.65	36.70	-1.1	13,391	-0.01%
2022/09/12	63	36.52	0	0.00	36.80	63	15,449	0.41%
2022/09/08	0	0.00	2	35.85	36.00	-2	16,498	-0.01%
2022/09/07	1	35.75	0	0.00	35.75	1	17,074	0.01%
2022/09/05	0	0.00	0.1	35.60	35.35	-0.1	17,077	0.00%
2022/09/01	0	0.00	1	35.50	35.25	-1	17,091	-0.01%
2022/08/29	1	35.05	0	0.00	35.00	1	17,110	0.01%
2022/08/26	3	35.85	1	35.80	35.80	2	17,097	0.01%
2022/08/25	3	35.65	3.2	35.77	35.75	-0.2	17,140	0.00%
2022/08/24	1	36.20	3.3	36.00	35.75	-2.3	17,235	-0.01%
2022/08/23	0.1	35.83	2	35.85	35.90	-1.9	17,266	-0.01%
2022/08/22	1.5	35.24	1	35.15	35.20	0.5	17,223	0.00%
2022/08/19	3	35.05	3	35.10	35.10	0	17,273	0.00%
2022/08/18	2	34.98	0	0.00	35.40	2	17,291	0.01%
2022/08/17	3	35.47	6	35.07	35.05	-3	17,429	-0.02%
2022/08/16	5	36.17	9	36.48	35.60	-4	17,431	-0.02%
2022/08/11	0	0.00	0.1	37.20	36.80	-0.1	17,572	0.00%
2022/08/10	6	36.90	0	0.00	36.75	6	17,554	0.03%
2022/08/09	0.1	37.25	10	37.35	37.15	-9.9	17,517	-0.06%
2022/08/08	17	37.16	6	37.45	37.00	11	17,402	0.06%
2022/08/05	1	36.10	12	35.65	35.95	-11	17,068	-0.06%
2022/08/04	6	36.04	13	36.20	36.00	-7	16,971	-0.04%
2022/08/03	17.1	38.14	15	38.17	37.10	2.1	16,796	0.01%
2022/08/02	2.1	38.17	4	37.71	38.20	-2	16,240	-0.01%
2022/08/01	5	37.15	2.1	37.39	37.35	2.9	15,602	0.02%
2022/07/29	0	0.00	1.2	35.86	35.90	-1.2	15,172	-0.01%
2022/07/28	4	35.44	5	35.35	35.25	-1	15,100	-0.01%
2022/07/27	2	35.88	1	35.85	35.90	1	15,046	0.01%
2022/07/26	0	35.20	0	0.00	35.20	0	14,971	0.00%
2022/07/25	0.1	35.00	0	0.00	34.95	0.1	14,971	0.00%
2022/07/22	1.3	34.63	6	35.06	35.00	-4.8	14,970	-0.03%
2022/07/21	8.4	34.83	3	34.85	34.70	5.4	14,968	0.04%
2022/07/20	0	0.00	1	35.50	35.35	-1	15,124	-0.01%
2022/07/19	6.6	34.88	8	35.01	35.00	-1.4	15,270	-0.01%
2022/07/18	11	34.81	18	35.23	35.00	-7	15,522	-0.05%
2022/07/15	9	34.99	2	34.70	35.10	7	15,567	0.04%
2022/07/14	3	35.67	7	36.09	35.85	-4	15,585	-0.03%
2022/07/13	13	35.62	11	35.72	36.05	2	15,513	0.01%
2022/07/12	6	34.32	3	34.38	34.25	3	15,255	0.02%
2022/07/11	0	0.00	5	34.18	34.35	-5	15,535	-0.03%
2022/07/08	12	34.03	11	33.02	32.75	1	15,691	0.01%
2022/07/07	5	33.74	4	33.53	33.40	1	15,583	0.01%
2022/07/06	8	34.35	2	33.85	33.85	6	15,517	0.04%
2022/07/05	9	34.56	8.1	34.47	34.70	0.9	15,350	0.01%
2022/07/01	8	32.70	8	33.55	32.55	0	14,518	0.00%
2022/06/30	0	0.00	11	32.95	32.35	-11	13,940	-0.08%
2022/06/29	1	32.10	21	32.22	32.20	-20	13,691	-0.15%
2022/06/28	0	0.00	10	32.25	32.15	-10	13,485	-0.07%
2022/06/27	16	31.93	6	31.94	31.85	10	13,380	0.07%
2022/06/24	26.1	31.46	27	31.70	31.75	-0.9	13,262	-0.01%
2022/06/23	23	31.89	23	31.50	31.15	0	13,081	0.00%
2022/06/22	11	32.26	14	32.44	31.35	-3	12,740	-0.02%
2022/06/21	35	34.32	17	33.54	34.40	18	12,182	0.15%
2022/06/20	220	37.64	223	37.57	34.40	-3	11,440	-0.03%	大買/大賣/
2022/06/17	69	36.56	84.1	35.92	38.20	-15.1	9,329	-0.16%
2022/06/16	53	34.97	30	35.19	34.75	23	8,190	0.28%
2022/06/14	1	33.35	0	0.00	33.45	1	7,473	0.01%
2022/06/13	4	33.40	4	33.50	33.45	0	7,447	0.00%
2022/06/08	1	33.95	1	33.85	34.05	0	7,334	0.00%
2022/06/01	4	34.30	0	0.00	33.90	4	7,222	0.06%
2022/05/31	1	34.35	0	0.00	34.10	1	7,105	0.01%
2022/05/30	0	0.00	1	33.95	34.20	-1	7,023	-0.01%
2022/05/27	4	34.04	1	33.75	33.50	3	6,976	0.04%
2022/05/26	2	34.18	5	34.08	33.95	-3	6,926	-0.04%
2022/05/25	6	34.39	2	33.98	33.85	4	6,836	0.06%
2022/05/24	12	34.21	2	34.05	34.00	10	6,625	0.15%
2022/05/23	1.1	33.90	20	33.93	33.75	-18.9	6,483	-0.29%
2022/05/20	1	33.35	8	33.56	33.30	-7	6,281	-0.11%
2022/05/17	0	0.00	1	32.15	32.50	-1	6,135	-0.02%
2022/05/16	2	31.73	1	32.05	31.95	1	6,090	0.02%
2022/05/12	2	32.25	0	0.00	31.15	2	5,992	0.03%
2022/05/10	0	0.00	4.1	33.59	33.60	-4.1	5,743	-0.07%
2022/05/09	2	32.88	6	32.40	32.55	-4	5,606	-0.07%
2022/05/06	0	0.00	2	32.65	32.50	-2	5,441	-0.04%
2022/05/04	7	32.69	2	32.45	32.25	5	5,328	0.09%
2022/04/29	4	33.19	1	33.20	33.20	3	5,153	0.06%
2022/04/28	0	0.00	2	33.00	33.20	-2	5,071	-0.04%
2022/04/26	1	34.00	5	34.39	34.20	-4	4,794	-0.08%
2022/04/25	9.1	34.26	0	0.00	34.20	9.1	4,451	0.20%
2022/04/22	9	34.46	5	33.91	34.70	4	4,162	0.10%
2022/04/21	0	0.00	5	32.90	32.80	-5	3,836	-0.13%
2022/04/20	7	33.93	11	33.98	33.80	-4	3,651	-0.11%
2022/04/19	5	33.57	9.4	33.46	34.00	-4.4	3,416	-0.13%
2022/04/18	8	33.75	24	33.86	33.50	-16	3,197	-0.50%
2022/04/15	8	32.76	7	33.66	33.75	1	2,960	0.03%
2022/04/14	10	32.25	13.1	32.39	32.30	-3.1	2,484	-0.13%
2022/04/13	5	30.95	6	30.80	30.85	-1	2,029	-0.05%
2022/04/12	7	30.45	1	30.30	30.70	6	1,866	0.32%
2022/04/11	5	30.24	23	29.94	29.80	-18	1,758	-1.02%
2022/04/06	0	0.00	1	29.30	29.35	-1	1,709	-0.06%
2022/03/29	0.1	29.35	0	0.00	29.30	0.1	1,756	0.00%
2022/03/28	2	29.40	0	0.00	29.50	2	1,756	0.11%
2022/03/23	0.1	29.85	1	29.75	29.85	-0.9	1,764	-0.05%
2022/03/16	1	29.00	0	0.00	29.10	1	1,764	0.06%
2022/03/15	1	29.15	0	0.00	29.00	1	1,762	0.06%
2022/03/14	0	0.00	1	29.40	29.30	-1	1,770	-0.06%
2022/02/24	0	0.00	20	29.62	29.45	-20	1,850	-1.08%
2022/02/18	1	30.10	1	30.20	30.15	0	2,008	0.00%
2022/02/15	0	0.00	1	29.45	29.35	-1	2,122	-0.05%
2022/02/14	1	29.25	0	0.00	29.25	1	2,127	0.05%
2022/01/21	0	0.00	2	29.55	29.45	-2	2,236	-0.09%
2022/01/14	0	0.00	13	29.75	29.80	-13	2,257	-0.58%
2022/01/12	0	0.00	6	29.60	29.70	-6	2,230	-0.27%
2022/01/11	2	30.05	0	0.00	29.95	2	2,228	0.09%
2022/01/10	5	30.48	3.4	30.79	30.40	1.6	2,201	0.07%
2022/01/07	10	30.20	10	30.14	29.95	0	2,108	0.00%
2022/01/05	0	0.00	9	29.55	29.55	-9	1,997	-0.45%
2022/01/04	0	0.00	8	29.55	29.50	-8	1,995	-0.40%
2021/12/30	1	29.35	0	0.00	29.35	1	1,985	0.05%
2021/12/29	1	29.55	0	0.00	29.60	1	1,970	0.05%
2021/12/28	2	29.60	0	0.00	29.55	2	1,915	0.10%
2021/12/27	25	29.70	0	0.00	29.70	25	1,915	1.31%
2021/12/24	4	29.55	0	0.00	29.40	4	1,908	0.21%
2021/12/23	2	29.50	0	0.00	29.35	2	1,926	0.10%
2021/12/15	2	29.05	0	0.00	29.00	2	1,959	0.10%
2021/12/03	0	0.00	2	29.30	29.35	-2	2,068	-0.10%
2021/12/02	1	29.10	0	0.00	29.05	1	2,084	0.05%
2021/11/25	2	30.70	0	0.00	30.40	2	2,090	0.10%
2021/11/24	0	0.00	0.2	30.40	30.55	-0.2	2,070	-0.01%
2021/11/23	0	0.00	12	30.10	30.20	-12	2,019	-0.59%
2021/11/19	1	30.00	9	30.08	30.25	-8	1,969	-0.41%
2021/11/18	0	0.00	2	30.40	30.35	-2	1,928	-0.10%
2021/11/17	0	0.00	1	30.10	30.00	-1	1,854	-0.05%
2021/11/16	15	29.95	4	30.10	29.80	11	1,794	0.61%
2021/11/11	1	29.10	0	0.00	29.10	1	1,614	0.06%
2021/11/09	0.2	29.12	0	0.00	29.35	0.2	1,728	0.01%
2021/11/08	20	29.20	0	0.00	29.15	20	1,715	1.17%
2021/11/03	1	28.50	0	0.00	28.65	1	1,774	0.06%
2021/10/19	0	0.00	1	28.45	28.45	-1	2,374	-0.04%
2021/10/14	0	0.00	2	28.25	28.20	-2	2,435	-0.08%
2021/10/13	0	0.00	12	27.85	28.10	-12	2,449	-0.49%
2021/09/30	0	0.00	2	28.15	28.60	-2	2,560	-0.08%
2021/09/29	2	27.88	0	0.00	28.10	2	2,558	0.08%
2021/09/22	2	27.83	0	0.00	28.25	2	2,650	0.08%
2021/09/17	2	28.55	1	28.45	28.35	1	2,882	0.03%
2021/09/14	0	0.00	13	27.76	27.95	-13	3,017	-0.43%
2021/09/13	6	27.43	0	0.00	27.35	6	3,292	0.18%
2021/09/10	5	27.45	0	0.00	27.55	5	3,380	0.15%
2021/09/08	5	27.59	2	27.55	27.40	3	3,401	0.09%
2021/09/07	1	27.90	0	0.00	27.90	1	3,370	0.03%
2021/09/06	1	28.10	0	0.00	28.10	1	3,378	0.03%
2021/09/03	0	0.00	1	28.65	28.65	-1	3,337	-0.03%
2021/08/31	0	0.00	1	29.25	29.15	-1	3,352	-0.03%
2021/08/30	0	0.00	3	29.10	29.00	-3	3,383	-0.09%
2021/08/26	2	29.05	0	0.00	29.10	2	3,738	0.05%
2021/08/24	10	29.20	2	29.38	29.30	8	3,733	0.21%
2021/08/16	0	0.00	1	30.65	29.45	-1	3,687	-0.03%
2021/08/13	0	0.00	19	30.29	30.20	-19	3,583	-0.53%
2021/08/12	2	30.10	4	30.23	30.25	-2	3,542	-0.06%
2021/08/11	2	29.95	2	30.25	29.95	0	3,535	0.00%
2021/08/10	0	0.00	1	30.20	30.20	-1	3,511	-0.03%
2021/08/09	15	29.75	5	30.08	30.00	10	3,526	0.28%
2021/08/06	4	29.64	1	29.60	29.80	3	3,516	0.09%
2021/08/05	3	29.55	2	29.70	29.70	1	3,543	0.03%
2021/08/04	5	29.86	2	30.05	29.85	3	3,632	0.08%
2021/08/03	2	30.70	1	30.75	30.50	1	3,618	0.03%
2021/08/02	0	0.00	12	30.80	30.90	-12	3,548	-0.34%
2021/07/30	0	0.00	3	29.90	29.80	-3	3,339	-0.09%
2021/07/29	3	29.90	0	0.00	30.00	3	3,343	0.09%
2021/07/28	3	29.77	0	0.00	29.80	3	3,342	0.09%
2021/07/27	1	29.80	3	30.07	30.00	-2	3,385	-0.06%
2021/07/26	3	29.95	4	29.90	29.85	-1	3,374	-0.03%
2021/07/23	9	29.56	8	29.73	29.55	1	3,343	0.03%
2021/07/19	5	28.90	1	29.00	29.25	4	3,503	0.11%
2021/07/16	1	29.10	0	0.00	29.10	1	3,742	0.03%
2021/07/12	1	28.75	0	0.00	28.80	1	4,147	0.02%
2021/07/06	0	0.00	1	29.10	29.00	-1	4,282	-0.02%
2021/07/02	3	28.82	0	0.00	28.90	3	4,283	0.07%
2021/07/01	0	0.00	1	29.00	29.00	-1	4,276	-0.02%
2021/06/29	1	29.10	0	0.00	29.10	1	4,272	0.02%
2021/06/28	7	29.93	0	0.00	29.65	7	4,246	0.16%
2021/06/23	1	30.40	0	0.00	29.70	1	3,958	0.03%
2021/06/22	6	29.91	7	30.29	29.85	-1	3,860	-0.03%
2021/06/21	3	29.07	4	29.20	29.55	-1	3,570	-0.03%
2021/06/18	2	29.15	3	29.07	29.20	-1	3,472	-0.03%
2021/06/15	2	28.60	0	0.00	28.60	2	3,456	0.06%
2021/06/10	1	29.30	0	0.00	28.80	1	3,441	0.03%
2021/06/04	3	29.98	2	29.20	29.30	1	3,439	0.03%
2021/06/03	1	29.50	2	29.48	29.90	-1	3,338	-0.03%
2021/05/27	1	27.20	0	0.00	27.20	1	3,418	0.03%
2021/05/24	3	27.20	3	27.10	27.40	0	3,920	0.00%
2021/05/19	1	26.60	0	0.00	26.85	1	3,980	0.03%
2021/05/18	1	26.65	1	26.90	26.85	0	3,980	0.00%
2021/05/17	0	0.00	2.1	25.91	25.60	-2.1	3,973	-0.05%
2021/05/14	1	26.60	0	0.00	26.60	1	3,929	0.03%
2021/05/05	0	0.00	5	28.60	28.40	-5	3,687	-0.14%
2021/04/29	2	30.20	2	30.25	30.05	0	3,610	0.00%
2021/04/28	2	29.95	0	0.00	30.00	2	3,573	0.06%
2021/04/26	3	30.57	0	0.00	30.75	3	3,499	0.09%
2021/04/23	2	31.20	1	30.65	30.70	1	3,442	0.03%
2021/04/22	5	31.12	9	30.99	30.50	-4	3,378	-0.12%
2021/04/20	1	30.50	28	30.53	30.45	-27	3,118	-0.87%
2021/04/19	2	30.70	15	30.45	31.10	-13	3,048	-0.43%
2021/04/16	4	29.73	1	29.75	29.75	3	2,815	0.11%
2021/04/14	1	29.15	2	29.40	29.20	-1	2,739	-0.04%
2021/04/09	0	0.00	2	28.95	28.90	-2	2,767	-0.07%
2021/04/08	1	28.95	0	0.00	29.00	1	2,760	0.04%
2021/04/01	0	0.00	5	28.75	28.80	-5	2,767	-0.18%
2021/03/16	1	29.30	1	29.60	29.30	0	2,877	0.00%
2021/03/12	1	29.10	1	29.40	29.10	0	2,869	0.00%
2021/03/11	3	29.33	1	29.60	29.30	2	2,870	0.07%
2021/03/10	0	0.00	0	29.85	29.35	0	2,877	0.00%
2021/03/09	1	29.75	0	0.00	29.75	1	2,850	0.04%
2021/03/08	5	30.05	0	0.00	29.95	5	2,837	0.18%
2021/03/03	2	29.58	0	0.00	29.70	2	2,756	0.07%
2021/03/02	1	30.15	3	29.92	29.70	-2	2,725	-0.07%
2021/02/26	8	30.04	2	30.13	30.30	6	2,564	0.23%
2021/02/25	2	29.50	3	29.57	29.55	-1	2,295	-0.04%
2021/02/17	1	27.50	0	0.00	27.70	1	2,104	0.05%
2021/02/02	1	27.10	0	0.00	27.15	1	2,155	0.05%
2021/01/28	1	27.30	0	0.00	27.35	1	2,133	0.05%
2021/01/22	1	28.30	1	28.30	28.20	0	2,125	0.00%
2021/01/20	1	27.20	20	27.32	27.25	-19	2,085	-0.91%
2021/01/18	1	27.65	0	0.00	27.60	1	2,051	0.05%
2021/01/15	2	27.83	0.2	27.90	27.90	1.8	2,036	0.09%
2021/01/13	0	0.00	2	28.15	28.20	-2	1,986	-0.10%
2021/01/07	5	28.80	0	0.00	28.70	5	1,893	0.26%
2021/01/04	6.1	29.70	10	29.60	29.45	-3.9	1,815	-0.21%
2020/12/31	2	29.00	0	0.00	29.00	2	1,728	0.12%
2020/12/28	0	0.00	1	28.95	28.95	-1	1,684	-0.06%
2020/12/25	0	0.00	1	28.85	28.60	-1	1,654	-0.06%
2020/12/22	4	28.88	0	0.00	28.40	4	1,671	0.24%
2020/12/21	1	29.55	0	0.00	29.45	1	1,672	0.06%
2020/12/16	0	0.00	7	28.75	28.85	-7	1,580	-0.44%
2020/12/14	1	28.05	0	0.00	28.30	1	1,557	0.06%
2020/12/03	10	28.80	0	0.00	28.75	10	1,629	0.61%
2020/11/27	0	0.00	1	28.95	28.95	-1	1,888	-0.05%
2020/11/23	4	28.88	0	0.00	28.80	4	2,901	0.14%
2020/11/19	2	29.18	0	0.00	29.00	2	2,900	0.07%
2020/11/10	1	28.15	1	28.45	28.30	0	3,128	0.00%
2020/10/29	1	27.45	0	0.00	27.30	1	3,212	0.03%
2020/10/27	3	27.77	0	0.00	27.80	3	3,225	0.09%
2020/10/23	1	27.85	0	0.00	27.85	1	3,230	0.03%
2020/10/19	0	0.00	5	27.90	28.15	-5	3,311	-0.15%
2020/10/14	5	28.35	0	0.00	28.20	5	3,321	0.15%
2020/09/25	1	27.95	0	0.00	28.00	1	3,669	0.03%
2020/09/24	2	28.18	0	0.00	28.05	2	3,668	0.05%
2020/09/14	2	29.45	0	0.00	29.40	2	3,766	0.05%
2020/09/09	1	29.95	0	0.00	30.00	1	3,708	0.03%
2020/09/07	1	30.40	0	0.00	30.40	1	3,680	0.03%
2020/09/04	0	0.00	2	30.15	30.25	-2	3,677	-0.05%
2020/09/02	1	30.80	0	0.00	30.85	1	3,597	0.03%
2020/09/01	2	31.83	0	0.00	31.20	2	3,539	0.06%
2020/08/31	6	31.51	116	30.06	32.00	-110	3,278	-3.36%	大賣/鉅額交易
2020/08/25	0	0.00	5	28.40	28.35	-5	2,588	-0.19%
2020/08/24	4	28.48	0	0.00	28.55	4	2,583	0.15%
2020/08/21	0	0.00	2	28.00	28.05	-2	2,607	-0.08%
2020/08/20	1	27.80	0	0.00	27.75	1	2,621	0.04%
2020/08/19	0	0.00	1	29.05	28.85	-1	2,558	-0.04%
2020/08/18	0	0.00	5	28.15	28.10	-5	2,486	-0.20%
2020/08/17	1	28.50	1	28.40	28.40	0	2,503	0.00%
2020/08/12	0	0.00	2	27.45	27.40	-2	2,542	-0.08%
2020/08/06	5	26.90	0	0.00	26.95	5	2,485	0.20%
2020/08/04	13	27.43	0	0.00	27.20	13	2,519	0.52%
2020/08/03	10	26.90	0	0.00	27.60	10	2,528	0.40%
2020/07/31	1	26.80	0	0.00	26.65	1	2,524	0.04%
2020/07/30	1	26.90	0	0.00	26.75	1	2,535	0.04%
2020/07/28	0	0.00	1	26.55	26.55	-1	2,579	-0.04%
2020/07/23	0	0.00	7	28.05	28.00	-7	2,587	-0.27%
2020/07/20	0	0.00	3	27.85	27.90	-3	2,589	-0.12%
2020/07/17	0	0.00	3	28.25	28.00	-3	2,608	-0.12%
2020/07/14	0	0.00	6	27.65	27.60	-6	2,611	-0.23%
2020/07/08	1	29.60	0	0.00	29.75	1	2,560	0.04%
2020/07/01	0	0.00	2	29.80	29.80	-2	2,481	-0.08%
2020/06/23	2	30.40	0	0.00	30.35	2	2,480	0.08%
2020/06/22	2	29.85	0	0.00	29.75	2	2,427	0.08%
2020/06/18	3	29.38	0	0.00	29.30	3	2,450	0.12%
2020/06/12	1	28.90	0	0.00	29.10	1	2,646	0.04%
2020/06/10	0	0.00	1	29.70	29.85	-1	2,692	-0.04%
2020/06/09	1	29.80	0	0.00	29.80	1	2,762	0.04%
2020/06/05	1	29.85	0	0.00	30.20	1	2,759	0.04%
2020/06/03	100	29.63	6	29.71	29.60	94	2,854	3.29%
2020/05/28	6	29.17	0	0.00	29.10	6	2,835	0.21%
2020/05/26	0	0.00	80	28.66	28.65	-80	2,840	-2.82%
2020/05/22	0	0.00	1	28.80	28.55	-1	2,906	-0.03%
2020/05/21	81	29.12	6	29.07	29.05	75	2,963	2.53%
2020/05/20	1	28.20	0	0.00	28.05	1	2,890	0.03%
2020/05/19	5	28.36	0	0.00	28.40	5	2,895	0.17%
2020/05/12	0	0.00	19	27.50	27.60	-19	2,909	-0.65%
2020/05/11	0	0.00	80	27.69	27.70	-80	2,942	-2.72%
2020/04/10	21	27.65	1	27.70	27.70	20	4,619	0.43%
2020/04/09	2	27.93	0	0.00	27.95	2	4,817	0.04%
2020/04/01	20	26.55	0	0.00	26.65	20	5,870	0.34%
2020/03/31	59	26.72	0	0.00	26.65	59	5,923	1.00%
2020/03/30	0	0.00	99	26.55	26.70	-99	6,005	-1.65%
2020/03/23	0	0.00	25	26.03	26.00	-25	6,688	-0.37%
2020/03/20	5	27.15	0	0.00	26.95	5	6,707	0.07%
2020/03/17	0	0.00	6	26.68	26.95	-6	6,497	-0.09%
2020/03/12	2	28.80	0	0.00	28.80	2	6,274	0.03%
2020/03/09	1	29.80	0	0.00	29.70	1	6,162	0.02%
2020/03/02	1	30.65	0	0.00	31.00	1	6,044	0.02%
2020/02/25	0	0.00	8	31.47	31.55	-8	5,905	-0.14%
2020/02/19	10	32.88	0	0.00	32.95	10	5,686	0.18%
2020/02/13	57	32.95	0	0.00	32.95	57	5,599	1.02%
2020/02/12	1	33.00	2	33.30	32.85	-1	5,596	-0.02%
2020/02/07	0	0.00	1	33.00	33.00	-1	5,487	-0.02%
2020/02/06	0	0.00	12	33.46	33.45	-12	5,439	-0.22%
2020/02/05	3	33.27	20	33.40	33.30	-17	5,406	-0.31%
2020/02/04	4	33.43	10	33.05	33.55	-6	5,351	-0.11%
2020/02/03	2	32.40	9	32.91	33.05	-7	5,279	-0.13%
2020/01/31	5	33.79	1	33.75	33.75	4	5,190	0.08%
2020/01/30	24	33.61	0	0.00	33.30	24	5,112	0.47%
2020/01/16	2	34.80	24	34.74	34.75	-22	4,822	-0.46%
2020/01/15	3	34.73	31	34.72	34.60	-28	4,798	-0.58%
2020/01/14	1	34.90	0	0.00	34.45	1	4,731	0.02%
2020/01/13	17	36.13	271	36.00	34.75	-254	4,620	-5.50%	大賣/鉅額交易
2020/01/10	5	34.81	0	0.00	34.75	5	4,117	0.12%
2020/01/09	4	34.33	0	0.00	34.30	4	3,935	0.10%
2020/01/08	62	34.70	0	0.00	34.30	62	3,847	1.61%
2020/01/07	115	34.89	6	34.72	34.75	109	3,711	2.94%	大買/鉅額交易
2020/01/06	81	35.11	0	0.00	35.00	81	3,631	2.23%
2020/01/03	108	35.05	3	35.15	35.05	105	3,437	3.05%	大買/鉅額交易
2020/01/02	19	35.70	2	35.65	35.85	17	3,225	0.53%
2019/12/31	39.1	35.39	79	35.07	35.90	-40	2,963	-1.35%
2019/12/30	30	33.12	4	33.09	33.50	26	2,327	1.12%
2019/12/27	39	32.99	0	0.00	32.50	39	2,156	1.81%
2019/12/26	0	0.00	1	33.00	32.85	-1	2,051	-0.05%
2019/12/25	1	33.30	0	0.00	32.90	1	1,984	0.05%
2019/12/24	25	33.02	5	33.20	32.95	20	1,895	1.05%
2019/12/23	16	33.14	7	33.10	33.10	9	1,654	0.54%
2019/12/20	1	31.50	0	0.00	31.60	1	1,312	0.08%
2019/12/19	3	32.10	0	0.00	31.50	3	1,299	0.23%
2019/12/18	3	32.10	0	0.00	32.10	3	1,240	0.24%
2019/11/21	0	0.00	1	31.90	31.90	-1	976	-0.10%
2019/11/15	0	0.00	1	31.90	31.90	-1	1,051	-0.10%
2019/11/14	0	0.00	1	31.65	31.80	-1	1,075	-0.09%
2019/11/11	0	0.00	8	31.60	31.80	-8	1,098	-0.73%
2019/11/06	0	0.00	1	31.90	31.95	-1	1,118	-0.09%
2019/11/04	4	31.80	0	0.00	31.95	4	1,125	0.36%
2019/10/22	1	31.50	0	0.00	31.55	1	1,186	0.08%
2019/09/26	0	0.00	15	32.90	32.70	-15	1,471	-1.02%
2019/09/25	1	32.65	0	0.00	32.65	1	1,560	0.06%
2019/09/24	14	32.50	1	32.60	32.55	13	1,585	0.82%
2019/09/23	2	32.30	0	0.00	32.25	2	1,590	0.13%
2019/09/17	2	31.80	2	31.75	31.75	0	1,736	0.00%
2019/09/16	4	31.61	0	0.00	31.50	4	1,757	0.23%
2019/09/04	0	0.00	1	32.15	32.05	-1	1,819	-0.05%
2019/09/03	1	32.00	0	0.00	31.95	1	1,865	0.05%
2019/09/02	1	32.20	0	0.00	32.20	1	1,906	0.05%
2019/08/30	2	31.98	0	0.00	31.45	2	1,938	0.10%
2019/08/23	4	32.50	0	0.00	32.45	4	2,056	0.19%
2019/08/22	2	32.90	0	0.00	32.60	2	2,069	0.10%
2019/08/21	3	33.00	0	0.00	32.85	3	2,064	0.15%
2019/08/05	1	31.70	1	31.65	31.70	0	1,979	0.00%
2019/07/25	0	0.00	1	31.95	31.95	-1	1,970	-0.05%
2019/07/18	1	32.80	0	0.00	32.80	1	1,943	0.05%
2019/07/08	0	0.00	1	34.20	34.40	-1	1,968	-0.05%
2019/07/02	0	0.00	2	34.00	33.60	-2	1,844	-0.11%
2019/06/28	0	0.00	1	33.85	33.80	-1	1,710	-0.06%
2019/06/27	1	34.05	3	34.02	33.90	-2	1,692	-0.12%
2019/06/24	0	0.00	2	33.30	33.40	-2	1,592	-0.13%
2019/06/20	2	33.08	0	0.00	33.00	2	1,584	0.13%
2019/06/14	0	0.00	30	32.60	32.60	-30	1,616	-1.86%
2019/06/13	1	32.40	1	32.60	32.60	0	1,640	0.00%
2019/06/12	3	32.63	2	32.48	32.45	1	1,662	0.06%
2019/06/10	1	33.70	4	33.46	33.45	-3	1,780	-0.17%
2019/06/03	0	0.00	2	32.65	32.65	-2	1,787	-0.11%
2019/05/30	0	0.00	3	32.35	32.55	-3	1,776	-0.17%
2019/05/22	0	0.00	1	31.60	31.75	-1	1,751	-0.06%
2019/05/17	0	0.00	1	31.10	31.55	-1	1,818	-0.05%
2019/05/06	8	31.73	10	31.70	31.55	-2	2,141	-0.09%
2019/05/02	4	31.35	0	0.00	31.55	4	2,303	0.17%
2019/04/26	1	31.00	0	0.00	31.00	1	2,308	0.04%
2019/04/24	2	31.35	0	0.00	31.30	2	2,290	0.09%
2019/04/23	4	31.55	0	0.00	31.55	4	2,303	0.17%
2019/04/15	10	31.90	1	31.40	31.45	9	2,273	0.40%
2019/04/12	1	32.30	1	32.40	31.85	0	2,240	0.00%
2019/04/10	1	31.25	0	0.00	31.30	1	2,248	0.04%
2019/04/08	2	32.10	0	0.00	31.80	2	2,198	0.09%
2019/03/26	4	31.95	0	0.00	32.15	4	2,158	0.19%
2019/03/25	4	32.10	0	0.00	31.80	4	2,154	0.19%
2019/03/22	2	32.70	0	0.00	32.55	2	2,138	0.09%
2019/03/21	4	32.55	0	0.00	32.60	4	2,140	0.19%
2019/03/13	7	32.19	0	0.00	32.10	7	1,948	0.36%
2019/03/08	1	34.15	2	33.80	33.70	-1	1,829	-0.05%
2019/02/14	1	33.40	0	0.00	33.50	1	1,759	0.06%
2019/02/12	0	0.00	1	34.70	34.40	-1	1,704	-0.06%
2019/01/30	0	0.00	1	33.95	33.90	-1	1,616	-0.06%
2019/01/11	0	0.00	0	31.40	31.50	0	1,208	0.00%
2019/01/02	0	0.00	2	31.50	31.05	-2	1,271	-0.16%
2018/12/24	2	30.45	0	0.00	30.55	2	1,356	0.15%
2018/12/21	0	0.00	0.1	30.90	30.30	-0.1	1,357	-0.01%
2018/12/07	0	0.00	0	30.20	30.00	0	1,352	0.00%
2018/11/14	0	0.00	1	28.45	28.45	-1	1,101	-0.09%
2018/11/08	1	28.50	0	0.00	28.55	1	1,130	0.09%
2018/10/24	0	0.00	1	28.85	28.85	-1	1,077	-0.09%
2018/10/12	0	0.00	1	29.50	30.20	-1	1,064	-0.09%
2018/10/08	1	31.30	0	0.00	30.95	1	1,033	0.10%
2018/10/05	0	0.00	2	31.45	31.35	-2	1,017	-0.20%
2018/10/04	0	0.00	1	31.80	31.80	-1	991	-0.10%
2018/10/03	2	32.48	0	0.00	31.90	2	965	0.21%
2018/08/27	0	0.00	1	30.50	30.55	-1	1,169	-0.09%
2018/08/13	0	0.00	61	30.06	30.10	-61	1,189	-5.13%
2018/08/08	0	0.00	2	30.15	30.10	-2	1,175	-0.17%
2018/08/06	2	30.10	0	0.00	30.15	2	1,218	0.16%
2018/07/18	0	0.00	1	31.20	31.30	-1	1,337	-0.07%
2018/07/13	1	30.80	0	0.00	30.80	1	1,385	0.07%
2018/06/29	0	0.00	1	31.75	31.70	-1	1,426	-0.07%
2018/06/28	1	31.15	0	0.00	31.30	1	1,408	0.07%
2018/06/26	0	0.00	5	30.00	30.75	-5	1,383	-0.36%
2018/06/21	1	31.40	0	0.00	31.35	1	1,318	0.08%
2018/06/20	0	0.00	2	31.78	31.70	-2	1,305	-0.15%
2018/06/15	1	32.15	0	0.00	32.40	1	1,265	0.08%
2018/06/06	0	0.00	1	33.10	33.15	-1	1,088	-0.09%
2018/06/05	6	33.34	0	0.00	33.10	6	1,044	0.57%
2018/05/31	2	33.50	1	33.30	33.30	1	1,000	0.10%
2018/05/29	0	0.00	1	33.50	33.50	-1	995	-0.10%
2018/05/23	1	33.90	0	0.00	33.90	1	996	0.10%
2018/05/15	1	33.55	0	0.00	33.50	1	1,043	0.10%
2018/05/03	0	0.00	1	34.25	34.15	-1	1,067	-0.09%
2018/04/25	1	35.75	0	0.00	35.70	1	1,029	0.10%
2018/04/19	0	0.00	40	34.10	33.85	-40	1,031	-3.88%
2018/03/23	0	0.00	20	33.60	33.65	-20	1,272	-1.57%
2018/03/21	0	0.00	1	33.95	33.90	-1	1,313	-0.08%
2018/03/05	0	0.00	1	33.70	33.70	-1	2,152	-0.05%
2018/02/21	0	0.00	2	33.70	33.85	-2	2,412	-0.08%
2018/02/12	1	33.40	0	0.00	33.40	1	2,415	0.04%
2018/02/09	1	33.45	0	0.00	33.60	1	2,420	0.04%
2018/01/29	10	35.63	1	35.65	35.55	9	2,552	0.35%
2018/01/22	0	0.00	17	35.91	35.90	-17	2,713	-0.63%
2018/01/16	2	35.35	0	0.00	35.90	2	2,797	0.07%
2018/01/09	10	36.88	0	0.00	37.00	10	2,711	0.37%
2018/01/04	0	0.00	1	36.70	36.60	-1	2,688	-0.04%