漢翔 (2634)-永豐金-天母券商分點個股進出

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
54.0
漲跌
▼1.4
漲幅
-2.53%
成交量
11,698張
產業
上市航運類股
700人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

漢翔 (2634)籌碼相關－永豐金-天母券商分點個股進出

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-天母券商分點個股進出
永豐金-天母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
2024/05/28	9	55.58	0	0.00	55.40	9	18,412	0.05%
2024/05/27	5	55.78	3	55.97	55.80	2	18,383	0.01%
2024/05/24	4	55.25	1	55.50	55.90	3	18,324	0.02%
2024/05/23	2	56.45	2.1	56.62	56.30	-0.1	18,221	0.00%
2024/05/22	10.8	55.54	0	0.00	54.60	10.8	17,613	0.06%
2024/05/21	3.4	56.53	1	56.00	55.90	2.4	17,365	0.01%
2024/05/20	101	57.70	106	57.91	57.00	-5	17,119	-0.03%	大買/大賣/
2024/05/17	3	55.60	1.5	57.36	57.40	1.5	16,493	0.01%
2024/05/16	0.4	55.65	0	0.00	55.70	0.4	16,178	0.00%
2024/05/15	1.2	57.02	2.2	56.54	55.70	-1	16,108	-0.01%
2024/05/14	1.1	55.93	13	55.62	56.30	-11.9	15,840	-0.08%
2024/05/13	2.3	53.95	4	53.63	53.30	-1.7	15,566	-0.01%
2024/05/10	7.2	53.91	10	53.88	54.50	-2.8	15,519	-0.02%
2024/05/09	4.2	54.48	2.2	55.11	53.80	2	15,501	0.01%
2024/05/08	2.8	54.04	0.8	54.70	54.50	2	15,444	0.01%
2024/05/07	1	55.50	0	0.00	55.70	1	15,150	0.01%
2024/05/06	2.4	56.03	0	0.00	56.00	2.4	15,052	0.02%
2024/05/03	0.3	57.13	1	57.50	56.80	-0.7	14,897	0.00%
2024/05/02	1	58.20	64.4	57.82	57.90	-63.4	14,767	-0.43%
2024/04/30	61	57.87	2.2	57.35	57.20	58.8	14,617	0.40%
2024/04/29	0	0.00	3.2	57.93	57.80	-3.2	14,483	-0.02%
2024/04/26	2.2	57.97	1	57.60	57.70	1.2	14,327	0.01%
2024/04/25	11	57.22	0	0.00	57.30	11	14,138	0.08%
2024/04/24	12	57.53	2	57.95	57.10	10	13,958	0.07%
2024/04/23	1	56.60	5	57.36	57.80	-4	13,656	-0.03%
2024/04/22	10	57.64	32	57.22	56.10	-22	13,472	-0.16%
2024/04/19	25	58.43	28.7	58.44	57.60	-3.7	13,470	-0.03%
2024/04/18	4	57.38	14.3	58.14	58.70	-10.3	12,973	-0.08%
2024/04/17	2	55.80	0	0.00	55.80	2	12,495	0.02%
2024/04/16	13.5	57.22	24.5	56.16	55.40	-11	12,617	-0.09%
2024/04/15	43.7	58.85	42.9	59.00	58.00	0.8	12,092	0.01%
2024/04/12	2	56.75	7.1	56.59	56.80	-5.1	11,131	-0.05%
2024/04/11	11	56.32	5	56.68	55.80	6	11,010	0.05%
2024/04/10	44.2	57.64	13.1	57.69	56.80	31.1	10,635	0.29%
2024/04/09	5	55.08	17.7	55.58	57.50	-12.7	9,678	-0.13%
2024/04/03	3	53.83	0	0.00	53.70	3	8,809	0.03%
2024/04/02	8	54.24	4	54.05	54.30	4	8,725	0.05%
2024/04/01	9	53.80	10.4	54.37	54.40	-1.4	8,554	-0.02%
2024/03/29	1.2	52.96	14	52.47	52.60	-12.8	8,247	-0.16%
2024/03/28	26.2	53.71	5.2	53.69	52.60	21	8,231	0.25%
2024/03/27	5.1	52.52	51.5	52.70	53.20	-46.4	7,646	-0.61%
2024/03/26	2	49.90	0	0.00	49.65	2	7,194	0.03%
2024/03/25	2	50.50	5	50.20	50.40	-3	7,200	-0.04%
2024/03/22	1	50.00	1.4	50.37	50.30	-0.4	7,172	-0.01%
2024/03/21	0	0.00	10	48.63	48.70	-10	6,957	-0.14%
2024/03/20	0	48.30	0	0.00	47.95	0	6,979	0.00%
2024/03/19	0.1	48.70	0	0.00	48.60	0.1	6,984	0.00%
2024/03/15	1	47.70	0	0.00	47.55	1	7,377	0.01%
2024/03/14	1	47.10	0	0.00	47.15	1	7,313	0.01%
2024/03/13	0.5	47.51	0	0.00	47.55	0.5	7,365	0.01%
2024/03/12	1.9	48.08	1.1	48.10	48.15	0.8	7,418	0.01%
2024/03/08	3.9	47.43	7	47.85	47.10	-3.1	7,416	-0.04%
2024/03/07	0	48.45	1.5	48.42	48.30	-1.5	7,380	-0.02%
2024/03/05	2	49.75	0	0.00	49.45	2	7,401	0.03%
2024/03/04	0	0.00	9	49.92	49.80	-9	7,410	-0.12%
2024/03/01	1.1	49.69	0	0.00	49.60	1.1	7,433	0.01%
2024/02/29	0	0.00	6	49.64	49.65	-6	7,682	-0.08%
2024/02/27	2	49.13	1	49.00	48.90	1	8,222	0.01%
2024/02/26	1	49.75	15.4	49.74	49.75	-14.4	8,200	-0.18%
2024/02/23	1	49.10	0	0.00	48.40	1	8,159	0.01%
2024/02/22	1	48.90	1	49.35	49.25	0	8,163	0.00%
2024/02/21	0.2	49.20	0	0.00	49.10	0.2	8,207	0.00%
2024/02/20	1.2	49.19	0	0.00	49.05	1.2	8,243	0.01%
2024/02/19	0.1	49.55	12	49.55	49.45	-12	8,342	-0.14%
2024/02/16	0.1	49.25	0	0.00	49.30	0.1	8,393	0.00%
2024/02/15	0	0.00	2.8	48.98	49.20	-2.8	8,522	-0.03%
2024/02/05	1	47.85	0	0.00	48.10	1	8,533	0.01%
2024/02/02	3.6	48.39	0	0.00	48.25	3.6	8,539	0.04%
2024/02/01	0	0.00	2	48.75	48.85	-2	8,508	-0.02%
2024/01/31	1.2	49.09	20	49.25	49.20	-18.8	8,619	-0.22%
2024/01/30	5	50.20	0	0.00	49.80	5	8,825	0.06%
2024/01/26	0.5	50.10	7	50.00	49.90	-6.5	9,023	-0.07%
2024/01/25	25	50.20	0	0.00	50.10	25	9,076	0.28%
2024/01/24	5.2	50.80	0	0.00	50.50	5.2	9,094	0.06%
2024/01/23	0.2	50.30	0	0.00	50.20	0.2	9,120	0.00%
2024/01/22	0.1	50.20	0	0.00	49.90	0.1	9,131	0.00%
2024/01/19	2	50.10	0	0.00	49.95	2	9,129	0.02%
2024/01/18	0.2	49.80	2	49.60	49.80	-1.8	9,208	-0.02%
2024/01/17	1.4	50.85	0	0.00	50.20	1.4	9,224	0.02%
2024/01/16	10	51.40	0	0.00	51.30	10	9,252	0.11%
2024/01/15	8	53.36	8.6	54.47	52.10	-0.6	9,218	-0.01%
2024/01/12	8	52.78	7	53.04	53.00	1	8,866	0.01%
2024/01/11	1.2	50.97	0.5	51.30	52.00	0.7	8,723	0.01%
2024/01/10	17	52.75	3	51.70	51.60	14	8,783	0.16%
2024/01/09	33.1	51.98	1	51.60	51.50	32.1	8,630	0.37%
2024/01/08	2.1	54.46	2	54.45	53.70	0.1	8,428	0.00%
2024/01/05	8	53.48	49.3	54.12	54.20	-41.3	8,203	-0.50%
2024/01/04	0	0.00	1	52.70	52.70	-1	8,070	-0.01%
2024/01/03	12	52.90	0	0.00	52.70	12	8,366	0.14%
2024/01/02	0	0.00	1	53.80	53.60	-1	8,328	-0.01%
2023/12/29	1	53.60	4	53.50	53.60	-3	8,357	-0.04%
2023/12/28	5	53.20	3	53.17	53.10	2	8,331	0.02%
2023/12/27	1	52.70	0	0.00	52.80	1	8,352	0.01%
2023/12/26	1	53.60	0	0.00	53.00	1	8,419	0.01%
2023/12/25	3	52.90	3	53.40	53.30	0	8,402	0.00%
2023/12/22	1	52.20	1	52.30	52.30	0	8,360	0.00%
2023/12/21	2	52.95	2	53.25	52.10	0	8,547	0.00%
2023/12/20	0	0.00	45	52.50	52.70	-45	8,441	-0.53%
2023/12/19	1	52.00	0	0.00	52.00	1	8,505	0.01%
2023/12/15	6	52.12	1	52.50	52.50	5	8,674	0.06%
2023/12/14	32	52.07	0	0.00	52.00	32	8,797	0.36%
2023/12/13	23	52.37	2	52.70	51.90	21	8,952	0.23%
2023/12/12	11	52.87	10	52.80	52.70	1	8,927	0.01%
2023/12/08	0	0.00	1	51.60	51.50	-1	9,174	-0.01%
2023/12/07	3	52.37	1	53.00	52.20	2	9,367	0.02%
2023/12/06	0	52.30	0	0.00	52.00	0	10,039	0.00%
2023/12/05	0.1	52.90	0	0.00	52.40	0.1	10,377	0.00%
2023/12/04	1	53.20	1.1	53.45	53.10	-0.1	10,439	0.00%
2023/12/01	0	0.00	3.3	52.43	52.30	-3.3	10,463	-0.03%
2023/11/30	0	0.00	1	51.40	51.80	-1	10,729	-0.01%
2023/11/29	0	52.10	0	0.00	51.90	0	11,055	0.00%
2023/11/27	3	51.93	2	52.10	51.60	1	11,941	0.01%
2023/11/24	15	52.92	32.3	52.07	52.60	-17.3	11,969	-0.14%
2023/11/22	1	50.80	0	0.00	50.70	1	13,177	0.01%
2023/11/21	0.1	50.90	5	50.50	50.60	-4.9	14,097	-0.03%
2023/11/20	4	51.08	0.1	51.10	51.20	3.9	15,292	0.03%
2023/11/17	0	0.00	5	50.40	50.40	-5	16,846	-0.03%
2023/11/16	2	49.80	20.4	50.54	50.40	-18.4	16,958	-0.11%
2023/11/15	15	49.25	1	49.75	49.25	14	16,884	0.08%
2023/11/14	24	49.33	22.3	50.68	49.25	1.7	16,885	0.01%
2023/11/13	2	49.50	3.2	49.17	49.15	-1.2	16,852	-0.01%
2023/11/10	6.2	48.70	1	48.65	48.55	5.2	16,862	0.03%
2023/11/08	17	49.49	1.1	49.73	49.50	15.9	17,049	0.09%
2023/11/07	8.4	49.79	5	49.45	49.35	3.4	17,126	0.02%
2023/11/06	1	51.80	1	52.40	51.60	0	17,057	0.00%
2023/11/03	7	52.00	25.2	51.42	51.80	-18.2	17,234	-0.11%
2023/11/02	0	0.00	24	50.10	50.10	-24	17,601	-0.14%
2023/11/01	3	48.57	1	48.70	48.70	2	17,693	0.01%
2023/10/31	8.2	49.51	4	50.23	48.55	4.2	17,832	0.02%
2023/10/30	3.2	49.67	0	0.00	49.60	3.2	17,965	0.02%
2023/10/26	2	50.30	2	50.13	50.00	0	18,398	0.00%
2023/10/24	8	49.70	19	49.98	50.10	-11	18,391	-0.06%
2023/10/23	1	48.45	1	48.00	48.40	0	18,373	0.00%
2023/10/20	2.1	48.53	1	48.55	48.45	1.1	18,464	0.01%
2023/10/19	91	49.45	41	49.79	49.80	50	18,502	0.27%
2023/10/18	0.3	50.77	0	0.00	49.30	0.3	18,654	0.00%
2023/10/17	30.8	52.55	1	53.70	51.60	29.8	18,695	0.16%
2023/10/16	1.2	54.59	0	0.00	53.70	1.2	18,661	0.01%
2023/10/13	22	54.32	1	54.30	54.70	21	18,861	0.11%
2023/10/11	22.1	56.09	10	56.70	53.90	12.1	19,196	0.06%
2023/10/05	0.2	53.45	1	53.90	53.60	-0.8	19,149	0.00%
2023/10/04	0	53.80	8	53.63	53.30	-8	19,196	-0.04%
2023/10/03	20.3	55.29	20	54.35	54.20	0.3	19,333	0.00%
2023/10/02	0.2	55.05	0	0.00	55.00	0.2	19,460	0.00%
2023/09/28	2.2	54.44	0	0.00	54.90	2.2	19,648	0.01%
2023/09/27	1.3	54.35	1	54.81	54.40	0.2	20,053	0.00%
2023/09/26	7.5	55.49	0	0.00	54.60	7.5	20,131	0.04%
2023/09/25	5.1	56.70	1	56.70	56.70	4.1	20,174	0.02%
2023/09/22	5	56.08	7	55.97	55.70	-2	20,194	-0.01%
2023/09/21	10.1	55.50	10	55.70	55.50	0.1	20,340	0.00%
2023/09/20	2.2	56.03	22	55.98	56.00	-19.8	20,661	-0.10%
2023/09/19	0.9	56.73	28	57.14	56.20	-27.1	20,917	-0.13%
2023/09/18	5.5	58.11	1	59.00	57.60	4.5	21,299	0.02%
2023/09/15	7.3	58.44	13	58.48	58.00	-5.7	22,514	-0.03%
2023/09/14	3	59.47	7	59.31	59.20	-4	24,361	-0.02%
2023/09/13	3	59.93	0	0.00	59.90	3	25,282	0.01%
2023/09/12	24	60.73	16	61.09	60.50	8	25,608	0.03%
2023/09/11	24	62.20	15	62.68	60.80	9	25,750	0.03%
2023/09/08	11	61.44	11.1	61.33	61.90	-0.1	25,155	0.00%
2023/09/07	1	60.70	0	0.00	60.40	1	24,936	0.00%
2023/09/06	9.1	59.96	12	60.25	60.30	-3	25,092	-0.01%
2023/09/05	13.1	60.43	7	60.34	59.50	6.1	25,246	0.02%
2023/09/04	13.1	61.73	2	62.20	61.30	11.1	25,481	0.04%
2023/09/01	4	62.65	5.4	62.44	62.40	-1.4	25,566	-0.01%
2023/08/31	7	62.34	17.1	62.11	62.00	-10.1	25,428	-0.04%
2023/08/30	2	61.50	13	61.14	61.60	-11	25,425	-0.04%
2023/08/29	27	59.79	10	60.23	61.50	17	25,440	0.07%
2023/08/28	36.1	62.40	37	61.69	61.00	-0.9	24,866	0.00%
2023/08/25	41.7	61.66	17	60.61	60.30	24.7	23,852	0.10%
2023/08/24	31.1	61.29	39.3	61.50	61.40	-8.2	23,172	-0.04%
2023/08/23	95	59.23	99.4	59.40	59.00	-4.4	22,194	-0.02%
2023/08/22	3	54.23	4	55.23	55.50	-1	20,868	0.00%
2023/08/18	0	55.00	11	55.58	54.70	-11	21,567	-0.05%
2023/08/17	11	55.27	0	0.00	55.10	11	22,073	0.05%
2023/08/16	2.1	53.20	6	53.83	53.80	-3.9	22,699	-0.02%
2023/08/15	0.1	53.70	3	54.27	53.90	-2.9	23,079	-0.01%
2023/08/14	4.1	54.20	10	55.85	54.00	-5.9	23,352	-0.03%
2023/08/11	13	56.86	6	56.82	56.80	7	23,780	0.03%
2023/08/10	28	58.53	69	58.07	58.00	-41	23,730	-0.17%
2023/08/09	10	58.35	6	58.17	58.30	4	23,730	0.02%
2023/08/08	79	58.12	63	58.68	57.80	16	23,855	0.07%
2023/08/07	0	55.85	16	55.86	57.20	-16	23,996	-0.07%
2023/08/04	15	55.84	1	55.90	56.10	14	24,323	0.06%
2023/08/02	6	55.27	12	55.41	55.20	-6	24,828	-0.02%
2023/08/01	6	55.32	1	55.50	54.80	5	25,063	0.02%
2023/07/31	4	55.60	2	55.35	55.50	2	25,683	0.01%
2023/07/28	6	53.75	0	0.00	53.80	6	26,100	0.02%
2023/07/27	2	54.50	1	54.30	54.50	1	27,285	0.00%
2023/07/26	4	53.93	4	53.65	53.40	0	28,078	0.00%
2023/07/25	2	53.25	11	53.25	54.00	-9	29,699	-0.03%
2023/07/24	2	53.45	4	53.35	53.50	-2	31,348	-0.01%
2023/07/21	4	55.23	0	0.00	54.40	4	32,211	0.01%
2023/07/20	11	55.76	28.1	55.24	55.70	-17.1	34,259	-0.05%
2023/07/19	0	0.00	4	54.10	53.70	-4	35,118	-0.01%
2023/07/18	0.1	53.99	10	54.00	53.50	-9.9	35,969	-0.03%
2023/07/17	10.3	54.68	6	54.95	54.80	4.3	36,519	0.01%
2023/07/14	2	56.70	18	56.18	55.70	-16	37,088	-0.04%
2023/07/13	23	56.53	8	56.81	56.10	15	38,925	0.04%
2023/07/12	6	57.42	0.1	57.90	57.20	5.9	41,165	0.01%
2023/07/11	2	57.70	0.3	58.07	57.70	1.7	43,826	0.00%
2023/07/10	6	58.95	6	58.73	58.30	0	45,283	0.00%
2023/07/07	13.1	59.32	10	58.80	59.40	3.1	46,632	0.01%
2023/07/06	9	60.58	18	61.12	60.20	-9	47,102	-0.02%
2023/07/05	20	62.32	20.1	62.86	61.90	-0.1	47,378	0.00%
2023/07/04	32	61.32	5.1	61.48	61.30	26.9	47,089	0.06%
2023/07/03	7	60.14	7	61.23	61.40	0	47,026	0.00%
2023/06/30	3	59.93	1	59.80	60.00	2	46,820	0.00%
2023/06/29	7	60.90	6	61.02	60.50	1	46,813	0.00%
2023/06/28	9	60.78	16.1	61.07	60.70	-7.1	46,669	-0.02%
2023/06/27	14	60.79	7	60.27	59.30	7	46,754	0.01%
2023/06/26	12.2	61.79	19	62.19	60.70	-6.8	47,177	-0.01%
2023/06/21	196.5	66.11	159.5	65.20	63.40	37	46,949	0.08%	大買/大賣/
2023/06/20	100	64.68	95.5	64.76	65.00	4.5	45,875	0.01%
2023/06/19	11	61.89	15	61.57	63.90	-4	43,882	-0.01%
2023/06/16	13	57.75	115	58.03	58.10	-102	42,910	-0.24%	大賣/鉅額交易
2023/06/15	7	55.39	5.4	56.26	57.30	1.7	42,614	0.00%
2023/06/14	1	56.70	50	56.28	56.00	-49	42,368	-0.12%
2023/06/13	1	57.00	1	56.70	56.60	0	42,460	0.00%
2023/06/12	41	56.89	4	57.08	56.50	37	42,670	0.09%
2023/06/09	2	57.60	6	57.95	57.50	-4	42,840	-0.01%
2023/06/08	23	57.79	7.1	57.84	57.70	15.9	43,055	0.04%
2023/06/07	8	57.21	18.1	57.38	57.50	-10.1	42,805	-0.02%
2023/06/06	5	56.90	1	56.50	56.40	4	43,073	0.01%
2023/06/05	13	57.38	19.1	57.49	57.30	-6.1	43,876	-0.01%
2023/06/02	7	56.11	6	56.40	56.30	1	43,546	0.00%
2023/06/01	2	55.40	2	55.40	55.30	0	43,401	0.00%
2023/05/31	4	55.08	54	54.84	55.40	-50	43,443	-0.12%
2023/05/30	120.4	55.74	6	54.97	54.80	114.4	43,459	0.26%	大買/鉅額交易
2023/05/29	16	56.03	11	55.93	55.80	5	43,343	0.01%
2023/05/26	8.4	55.10	21	54.97	54.80	-12.6	43,222	-0.03%
2023/05/25	4.2	56.00	1	55.90	56.00	3.2	43,100	0.01%
2023/05/24	44	57.04	33	57.52	56.70	11	43,064	0.03%
2023/05/23	29	56.96	111.3	57.00	56.70	-82.3	42,899	-0.19%	大賣/
2023/05/22	125.1	55.61	31	56.06	56.90	94.1	42,593	0.22%	大買/
2023/05/19	15	54.53	18	54.54	54.20	-3	42,282	-0.01%
2023/05/18	5.1	55.16	27	54.89	54.50	-22	42,021	-0.05%
2023/05/17	33.1	55.32	9	55.51	55.00	24.1	41,789	0.06%
2023/05/16	5	53.70	1	53.90	53.70	4	41,378	0.01%
2023/05/15	3	53.70	2	53.45	53.70	1	41,725	0.00%
2023/05/12	8	53.93	8	54.14	54.40	0	43,241	0.00%
2023/05/11	19	54.69	13	53.74	54.00	6	43,592	0.01%
2023/05/10	18.1	55.42	30	55.77	55.30	-11.9	43,073	-0.03%
2023/05/09	13.3	54.73	95	54.35	54.50	-81.7	42,634	-0.19%
2023/05/08	6	56.93	8.2	56.81	56.60	-2.2	42,096	-0.01%
2023/05/05	12.2	56.16	20.7	56.27	56.40	-8.6	41,801	-0.02%
2023/05/04	24.3	57.91	2	57.65	57.60	22.3	41,148	0.05%
2023/05/03	20	58.73	36.3	58.67	58.70	-16.3	40,545	-0.04%
2023/05/02	21	58.16	12.4	58.52	57.40	8.6	39,311	0.02%
2023/04/28	45.1	58.44	32	58.66	58.00	13.1	38,504	0.03%
2023/04/27	53.1	57.30	91.3	57.70	57.50	-38.2	36,822	-0.10%
2023/04/26	24	55.67	8.2	55.86	55.90	15.8	35,055	0.05%
2023/04/25	224.4	57.95	211.2	57.84	56.40	13.2	34,075	0.04%	大買/大賣/
2023/04/24	41	55.97	30.1	56.31	57.50	10.9	31,803	0.03%
2023/04/21	47.6	53.71	46	54.56	54.70	1.6	30,689	0.01%
2023/04/20	9.3	54.63	116	54.29	54.40	-106.7	29,705	-0.36%	大賣/鉅額交易
2023/04/19	15	56.64	19	56.34	56.60	-4	28,932	-0.01%
2023/04/18	42	56.60	32	56.83	55.90	10	28,155	0.04%
2023/04/17	56	57.83	63	58.00	58.00	-7	26,225	-0.03%
2023/04/14	62	54.47	39	53.95	54.20	23	23,870	0.10%
2023/04/13	32	51.18	44	52.66	52.90	-12	21,249	-0.06%
2023/04/12	44	47.17	87	47.21	48.15	-43	20,124	-0.21%
2023/04/11	33	44.59	26	44.45	43.80	7	18,629	0.04%
2023/04/10	8	43.58	51.4	43.82	44.30	-43.4	18,055	-0.24%
2023/04/07	11	42.28	36	42.28	42.40	-25	17,575	-0.14%
2023/03/31	2	41.60	2	41.75	41.65	0	17,716	0.00%
2023/03/30	2	41.50	26	41.82	41.85	-24	17,689	-0.14%
2023/03/29	0	0.00	18	41.76	41.55	-18	17,597	-0.10%
2023/03/28	115	41.48	12	41.76	41.20	103	17,588	0.59%	大買/鉅額交易
2023/03/27	45	43.85	79	43.72	43.20	-34	17,093	-0.20%
2023/03/24	21	41.94	16.1	42.15	42.45	4.9	16,439	0.03%
2023/03/23	39	41.65	19	41.72	41.75	20	16,380	0.12%
2023/03/22	11	40.85	4	40.95	40.85	7	16,148	0.04%
2023/03/21	7	41.29	12	41.53	41.00	-5	16,101	-0.03%
2023/03/20	55	41.17	75.2	41.01	41.00	-20.2	16,040	-0.13%
2023/03/17	9	40.25	5	40.90	40.25	4	16,072	0.02%
2023/03/16	35.3	40.24	7	40.31	40.20	28.3	16,215	0.17%
2023/03/15	19	41.04	23	40.86	41.00	-4	16,594	-0.02%
2023/03/14	17	39.60	36	40.12	39.85	-19	16,663	-0.11%
2023/03/13	129	39.15	89	39.21	38.95	40	17,010	0.24%	大買/
2023/03/10	29	40.96	1	41.25	40.90	28	17,105	0.16%
2023/03/09	2	42.13	33	42.13	42.05	-31	17,023	-0.18%
2023/03/08	61	41.12	81	41.06	41.00	-20	16,777	-0.12%
2023/03/07	0	0.00	2	39.15	39.40	-2	16,726	-0.01%
2023/03/06	33	38.74	15	39.20	38.65	18	16,633	0.11%
2023/03/03	2	38.68	23	38.77	38.40	-21	16,513	-0.13%
2023/03/02	14	37.59	0	0.00	37.85	14	16,435	0.09%
2023/03/01	15	37.85	1	38.00	38.00	14	16,423	0.09%
2023/02/24	5	38.43	9	38.48	38.50	-4	16,568	-0.02%
2023/02/23	41	38.95	30	39.16	39.20	11	16,400	0.07%
2023/02/22	3	39.02	0	0.00	39.20	3	16,303	0.02%
2023/02/21	23	39.19	22	39.68	38.80	1	16,229	0.01%
2023/02/20	18	38.90	14	39.06	38.80	4	15,930	0.03%
2023/02/17	25	38.58	20	38.85	38.50	5	15,735	0.03%
2023/02/16	10	38.06	10	37.92	38.00	0	15,357	0.00%
2023/02/15	5	37.35	0	0.00	37.30	5	15,226	0.03%
2023/02/14	42	37.18	22	37.35	37.60	20	15,097	0.13%
2023/02/13	88	37.38	5	37.86	37.65	83	15,039	0.55%
2023/02/10	102	38.54	165	39.01	37.95	-63	14,717	-0.43%	大買/大賣/
2023/02/09	161	36.76	223	37.26	37.35	-62	13,007	-0.48%	大買/大賣/
2023/02/08	0	0.00	6	35.72	35.90	-6	12,322	-0.05%
2023/02/07	6	35.40	1	35.35	35.45	5	12,217	0.04%
2023/02/06	21	35.36	7	35.39	35.50	14	12,254	0.11%
2023/02/03	36	34.91	0	0.00	34.95	36	12,155	0.30%
2023/02/02	6	34.45	0	0.00	34.45	6	12,027	0.05%
2023/02/01	52	34.59	35	34.95	34.55	17	11,897	0.14%
2023/01/31	3	34.50	0	0.00	34.60	3	11,785	0.03%
2023/01/30	51	34.28	1	34.15	34.10	50	11,767	0.42%
2023/01/17	13	34.33	1	34.20	34.15	12	11,749	0.10%
2023/01/16	3	34.33	1	34.25	34.40	2	11,809	0.02%
2023/01/13	1	34.85	0	0.00	34.70	1	11,871	0.01%
2023/01/12	0	0.00	5	34.85	34.85	-5	11,970	-0.04%
2023/01/11	30	35.20	15	35.50	35.05	15	11,993	0.13%
2023/01/10	4	34.93	0	0.00	34.80	4	11,948	0.03%
2023/01/09	5	35.10	2	34.95	34.95	3	11,937	0.03%
2023/01/06	2	35.35	0	0.00	35.25	2	11,951	0.02%
2023/01/05	15	35.40	27	35.65	35.25	-12	12,024	-0.10%
2023/01/04	15	35.50	0	0.00	35.45	15	11,953	0.13%
2023/01/03	8	35.55	0	0.00	35.40	8	11,892	0.07%
2022/12/30	1	36.35	20	35.86	35.75	-19	11,774	-0.16%
2022/12/29	5	35.00	0	0.00	35.10	5	11,294	0.04%
2022/12/28	20	35.40	0	0.00	35.10	20	11,223	0.18%
2022/12/27	0	0.00	15	35.70	35.00	-15	11,126	-0.13%
2022/12/26	35	35.15	34	35.56	35.25	1	11,028	0.01%
2022/12/23	19	34.79	27	34.67	34.55	-8	10,789	-0.07%
2022/12/21	0	0.00	2	33.55	33.25	-2	10,653	-0.02%
2022/12/20	5	33.50	1	33.50	33.30	4	10,740	0.04%
2022/12/19	11	34.41	1	34.70	34.40	10	10,836	0.09%
2022/12/16	41	35.15	0	0.00	34.95	41	10,808	0.38%
2022/12/15	167	35.61	52	35.86	35.95	115	10,663	1.08%	大買/鉅額交易
2022/12/14	13	34.51	11	34.86	35.00	2	10,373	0.02%
2022/12/13	0	0.00	2	34.50	34.35	-2	10,265	-0.02%
2022/12/12	24	34.79	18	35.04	34.85	6	10,170	0.06%
2022/12/09	0	0.00	1	35.25	34.85	-1	10,069	-0.01%
2022/12/08	8	35.86	14	35.62	35.20	-6	9,939	-0.06%
2022/12/07	39	35.98	17	35.63	35.85	22	9,652	0.23%
2022/12/06	2	35.98	12	35.45	35.60	-10	9,049	-0.11%
2022/12/05	9	36.63	44	36.70	36.25	-35	8,693	-0.40%
2022/12/02	30	34.70	41	34.78	34.80	-11	7,945	-0.14%
2022/12/01	5	33.36	1	33.45	33.10	4	7,385	0.05%
2022/11/30	24	33.11	66	33.27	33.40	-42	7,203	-0.58%
2022/11/29	46	33.63	107	33.26	33.90	-61	6,738	-0.91%	大賣/
2022/11/28	2	31.90	20	31.65	31.90	-18	5,674	-0.32%
2022/11/25	50	31.45	6	31.66	31.40	44	5,575	0.79%
2022/11/24	25	31.40	36	31.28	31.40	-11	5,571	-0.20%
2022/11/23	20	31.56	6	31.76	31.55	14	5,518	0.25%
2022/11/22	37	31.76	22	31.70	31.55	15	5,426	0.28%
2022/11/21	11	31.09	0	0.00	30.90	11	5,128	0.21%
2022/11/17	34	30.70	90	30.64	30.60	-56	5,066	-1.11%
2022/11/16	70	31.12	10	31.39	31.05	60	4,972	1.21%
2022/11/14	0	0.00	1	31.15	31.15	-1	4,831	-0.02%
2022/11/10	1	31.05	0	0.00	31.10	1	4,916	0.02%
2022/11/09	5	31.60	3	31.18	31.05	2	5,034	0.04%
2022/11/08	139	31.98	137	32.65	31.60	2	4,958	0.04%	大買/大賣/
2022/11/07	0	0.00	1	33.10	33.05	-1	4,776	-0.02%
2022/11/04	2	32.95	0	0.00	32.65	2	4,807	0.04%
2022/11/03	7	32.69	7	32.91	33.10	0	4,848	0.00%
2022/11/02	1	32.00	1	32.40	32.45	0	4,956	0.00%
2022/11/01	0	0.00	2	31.80	31.80	-2	5,247	-0.04%
2022/10/31	0	0.00	10	31.55	31.35	-10	5,441	-0.18%
2022/10/26	1	31.15	0	0.00	31.05	1	7,147	0.01%
2022/10/24	0	0.00	1	32.00	32.30	-1	7,643	-0.01%
2022/10/21	1	30.40	10	30.84	31.60	-9	7,662	-0.12%
2022/10/20	4	30.19	4	30.08	30.25	0	7,750	0.00%
2022/10/17	2	31.70	0	0.00	31.80	2	7,877	0.03%
2022/10/13	1	32.20	0	0.00	31.15	1	8,057	0.01%
2022/10/12	0	0.00	1	32.70	32.90	-1	8,015	-0.01%
2022/10/03	0	0.00	1	33.65	34.15	-1	9,695	-0.01%
2022/09/30	3	33.32	2	33.50	33.80	1	9,935	0.01%
2022/09/29	1	34.20	0	0.00	34.00	1	10,071	0.01%
2022/09/28	2	34.20	2	34.70	33.70	0	10,280	0.00%
2022/09/27	0	0.00	1	34.10	34.15	-1	10,620	-0.01%
2022/09/26	4	35.88	4	36.48	35.55	0	10,875	0.00%
2022/09/22	4	35.81	1	36.10	35.95	3	11,423	0.03%
2022/09/21	1	35.65	0	0.00	35.55	1	11,592	0.01%
2022/09/20	0	0.00	5	35.80	36.10	-5	11,680	-0.04%
2022/09/19	2	35.63	0	0.00	35.60	2	11,793	0.02%
2022/09/16	1	35.95	1	36.35	36.05	0	11,941	0.00%
2022/09/15	8	36.81	6	37.60	36.55	2	12,241	0.02%
2022/09/13	3	36.68	0	0.00	36.70	3	13,391	0.02%
2022/09/12	2	36.78	3	36.63	36.80	-1	15,449	-0.01%
2022/09/08	1	35.70	3	35.93	36.00	-2	16,498	-0.01%
2022/09/07	14	35.80	0	0.00	35.75	14	17,074	0.08%
2022/09/06	35	35.79	2	36.05	35.60	33	17,122	0.19%
2022/09/05	5	35.60	1	35.60	35.35	4	17,077	0.02%
2022/09/01	5	35.38	0	0.00	35.25	5	17,091	0.03%
2022/08/30	3	35.25	0	0.00	35.15	3	17,109	0.02%
2022/08/29	0	0.00	2	35.25	35.00	-2	17,110	-0.01%
2022/08/26	0	0.00	4	35.95	35.80	-4	17,097	-0.02%
2022/08/25	13	35.99	0	0.00	35.75	13	17,140	0.08%
2022/08/24	0	0.00	1	36.05	35.75	-1	17,235	-0.01%
2022/08/23	25	35.90	40	35.45	35.90	-15	17,266	-0.09%
2022/08/22	1	35.10	9	35.16	35.20	-8	17,223	-0.05%
2022/08/18	21	35.40	5	35.20	35.40	16	17,291	0.09%
2022/08/17	1	35.10	9	35.15	35.05	-8	17,429	-0.05%
2022/08/16	9	36.16	27	36.54	35.60	-18	17,431	-0.10%
2022/08/15	6	36.63	0	0.00	36.90	6	17,493	0.03%
2022/08/11	2	37.33	1	36.90	36.80	1	17,572	0.01%
2022/08/10	4	36.88	149	36.96	36.75	-145	17,554	-0.83%	大賣/鉅額交易
2022/08/09	0	0.00	3	37.23	37.15	-3	17,517	-0.02%
2022/08/08	27	37.41	18	37.06	37.00	9	17,402	0.05%
2022/08/05	150	36.14	18	35.90	35.95	132	17,068	0.77%	大買/鉅額交易
2022/08/04	39	36.40	42	36.99	36.00	-3	16,971	-0.02%
2022/08/03	23	37.46	64	36.65	37.10	-41	16,796	-0.24%
2022/08/02	148	37.79	157	37.90	38.20	-9	16,240	-0.06%	大買/大賣/
2022/08/01	11	37.10	15	37.20	37.35	-4	15,602	-0.03%
2022/07/29	0	0.00	6	36.00	35.90	-6	15,172	-0.04%
2022/07/28	1	35.65	0	0.00	35.25	1	15,100	0.01%
2022/07/27	0	0.00	10	35.90	35.90	-10	15,046	-0.07%
2022/07/25	0	0.00	10	35.00	34.95	-10	14,971	-0.07%
2022/07/22	9	34.38	7	35.31	35.00	2	14,970	0.01%
2022/07/21	7	34.36	1	34.90	34.70	6	14,968	0.04%
2022/07/20	0	0.00	2	35.30	35.35	-2	15,124	-0.01%
2022/07/19	4	34.98	0	0.00	35.00	4	15,270	0.03%
2022/07/18	2	35.00	2	35.23	35.00	0	15,522	0.00%
2022/07/15	3	34.77	27	34.71	35.10	-24	15,567	-0.15%
2022/07/14	7	35.76	6	35.80	35.85	1	15,585	0.01%
2022/07/13	10	35.83	22	35.68	36.05	-12	15,513	-0.08%
2022/07/12	7	34.03	8	34.32	34.25	-1	15,255	-0.01%
2022/07/11	1	33.90	10	34.47	34.35	-9	15,535	-0.06%
2022/07/08	46	33.26	46	33.22	32.75	0	15,691	0.00%
2022/07/07	48	33.81	25	33.92	33.40	23	15,583	0.15%
2022/07/06	31	34.28	7	34.61	33.85	24	15,517	0.15%
2022/07/05	24	33.92	49	34.03	34.70	-25	15,350	-0.16%
2022/07/04	35	33.00	32	33.23	33.10	3	14,928	0.02%
2022/07/01	27	33.20	40	33.16	32.55	-13	14,518	-0.09%
2022/06/30	56	32.53	41	32.33	32.35	15	13,940	0.11%
2022/06/29	1	32.20	2	32.65	32.20	-1	13,691	-0.01%
2022/06/28	2	32.40	1	31.90	32.15	1	13,485	0.01%
2022/06/27	1	31.70	1	31.75	31.85	0	13,380	0.00%
2022/06/24	5	31.22	3	31.45	31.75	2	13,262	0.02%
2022/06/23	1	32.30	3	31.43	31.15	-2	13,081	-0.02%
2022/06/22	15	33.06	9	33.31	31.35	6	12,740	0.05%
2022/06/21	25.1	34.43	27	34.44	34.40	-2	12,182	-0.02%
2022/06/20	234	37.70	162	37.41	34.40	72	11,440	0.63%	大買/大賣/
2022/06/17	32	36.40	42	35.93	38.20	-10	9,329	-0.11%
2022/06/16	41	35.07	21	35.54	34.75	20	8,190	0.24%
2022/06/10	0	0.00	3	33.52	33.45	-3	7,403	-0.04%
2022/06/09	3	34.38	0	0.00	33.95	3	7,389	0.04%
2022/06/06	0	0.00	1	33.05	32.95	-1	7,260	-0.01%
2022/06/02	0	0.00	1	33.40	33.40	-1	7,273	-0.01%
2022/06/01	6	34.60	7	34.20	33.90	-1	7,222	-0.01%
2022/05/30	0	0.00	2	34.15	34.20	-2	7,023	-0.03%
2022/05/27	1	34.30	3	33.60	33.50	-2	6,976	-0.03%
2022/05/26	2	34.13	2	33.95	33.95	0	6,926	0.00%
2022/05/25	12	34.25	7	33.93	33.85	5	6,836	0.07%
2022/05/24	19	34.22	18	34.28	34.00	1	6,625	0.02%
2022/05/19	0	0.00	1	32.35	32.45	-1	6,117	-0.02%
2022/05/17	0	0.00	1	32.40	32.50	-1	6,135	-0.02%
2022/05/16	0	0.00	2	31.50	31.95	-2	6,090	-0.03%
2022/05/13	0	0.00	3	31.88	31.55	-3	6,042	-0.05%
2022/05/12	6	31.53	0	0.00	31.15	6	5,992	0.10%
2022/05/11	0	0.00	1	33.35	32.90	-1	5,844	-0.02%
2022/05/10	1	33.60	0	0.00	33.60	1	5,743	0.02%
2022/05/09	4	32.83	2	32.55	32.55	2	5,606	0.04%
2022/05/05	0	0.00	3	32.58	32.50	-3	5,378	-0.06%
2022/05/04	2	32.58	0	0.00	32.25	2	5,328	0.04%
2022/05/03	1	32.80	2	33.05	32.85	-1	5,266	-0.02%
2022/04/29	10	33.21	5	33.10	33.20	5	5,153	0.10%
2022/04/28	2	33.10	4	33.03	33.20	-2	5,071	-0.04%
2022/04/27	21	33.58	6	33.00	33.25	15	4,986	0.30%
2022/04/26	1	33.55	0	0.00	34.20	1	4,794	0.02%
2022/04/25	10	34.38	20	34.32	34.20	-10	4,451	-0.22%
2022/04/22	10	34.13	11	34.50	34.70	-1	4,162	-0.02%
2022/04/21	4	33.25	26	33.09	32.80	-22	3,836	-0.57%
2022/04/20	3	33.87	7	34.04	33.80	-4	3,651	-0.11%
2022/04/19	13	33.74	11	33.31	34.00	2	3,416	0.06%
2022/04/18	21	33.64	45	33.93	33.50	-24	3,197	-0.75%
2022/04/15	57	33.83	15	33.78	33.75	42	2,960	1.42%
2022/04/14	38	32.54	14	32.43	32.30	24	2,484	0.97%
2022/04/13	2	30.98	4	31.01	30.85	-2	2,029	-0.10%
2022/04/12	2	30.28	11	29.91	30.70	-9	1,866	-0.48%
2022/04/11	6	30.02	2	30.25	29.80	4	1,758	0.23%
2022/04/06	1	29.15	3	29.35	29.35	-2	1,709	-0.12%
2022/03/30	2	29.45	1	29.50	29.35	1	1,749	0.06%
2022/03/29	1	29.30	0	0.00	29.30	1	1,756	0.06%
2022/03/28	2	29.35	0	0.00	29.50	2	1,756	0.11%
2022/03/24	5	29.70	0	0.00	29.70	5	1,762	0.28%
2022/03/23	4	29.65	1	29.85	29.85	3	1,764	0.17%
2022/03/22	2	29.60	0	0.00	29.55	2	1,758	0.11%
2022/03/21	4	29.73	0	0.00	29.60	4	1,754	0.23%
2022/03/16	2	29.15	0	0.00	29.10	2	1,764	0.11%
2022/03/08	6	29.03	0	0.00	28.75	6	1,808	0.33%
2022/03/04	0	0.00	1	30.00	29.90	-1	1,748	-0.06%
2022/03/03	0	0.00	1	30.10	29.95	-1	1,782	-0.06%
2022/02/24	1	29.75	0	0.00	29.45	1	1,850	0.05%
2022/02/22	5	29.83	0	0.00	29.95	5	1,908	0.26%
2022/02/17	11	29.87	10	29.68	29.95	1	2,144	0.05%
2022/02/16	5	29.58	1	29.80	29.45	4	2,102	0.19%
2022/02/15	1	29.45	0	0.00	29.35	1	2,122	0.05%
2022/02/14	7	29.22	0	0.00	29.25	7	2,127	0.33%
2022/02/11	1	29.60	0	0.00	29.60	1	2,141	0.05%
2022/02/09	1	29.70	1	29.80	29.75	0	2,200	0.00%
2022/02/08	1	29.60	0	0.00	29.70	1	2,206	0.05%
2022/01/26	1	29.05	0	0.00	29.10	1	2,237	0.04%
2022/01/25	6	29.09	0	0.00	29.05	6	2,263	0.27%
2022/01/10	0	0.00	1	30.80	30.40	-1	2,201	-0.05%
2022/01/07	0	0.00	9	30.10	29.95	-9	2,108	-0.43%
2022/01/03	0	0.00	2	29.35	29.30	-2	1,983	-0.10%
2021/12/29	0	0.00	3	29.35	29.60	-3	1,970	-0.15%
2021/12/28	3	29.75	0	0.00	29.55	3	1,915	0.16%
2021/12/27	0	0.00	1	29.60	29.70	-1	1,915	-0.05%
2021/12/22	3	29.30	0	0.00	29.10	3	1,931	0.16%
2021/12/17	1	29.00	0	0.00	29.10	1	1,928	0.05%
2021/12/13	1	29.45	0	0.00	29.45	1	1,975	0.05%
2021/12/08	1	30.00	0	0.00	29.65	1	2,041	0.05%
2021/12/07	1	30.20	2	30.03	29.95	-1	2,038	-0.05%
2021/12/03	1	29.40	0	0.00	29.35	1	2,068	0.05%
2021/11/30	3	29.45	0	0.00	29.00	3	2,148	0.14%
2021/11/29	2	29.40	0	0.00	29.20	2	2,151	0.09%
2021/11/25	0	0.00	3	30.50	30.40	-3	2,090	-0.14%
2021/11/24	5	30.37	1	30.55	30.55	4	2,070	0.19%
2021/11/19	0	0.00	2	29.95	30.25	-2	1,969	-0.10%
2021/11/17	4	29.86	12	30.00	30.00	-8	1,854	-0.43%
2021/11/16	15	29.79	9	29.78	29.80	6	1,794	0.33%
2021/11/12	1	29.15	0	0.00	29.25	1	1,622	0.06%
2021/11/04	3	28.80	0	0.00	28.80	3	1,755	0.17%
2021/10/07	0	0.00	1	28.40	28.40	-1	2,513	-0.04%
2021/09/16	0	0.00	1	28.15	28.25	-1	2,897	-0.03%
2021/09/09	2	27.35	0	0.00	27.30	2	3,434	0.06%
2021/09/08	2	27.45	0	0.00	27.40	2	3,401	0.06%
2021/08/25	3	29.15	0	0.00	29.15	3	3,738	0.08%
2021/08/19	0	0.00	1	29.30	28.95	-1	3,743	-0.03%
2021/08/18	1	28.90	0	0.00	29.45	1	3,722	0.03%
2021/08/17	1	29.50	0	0.00	29.30	1	3,701	0.03%
2021/08/11	2	30.50	2	30.00	29.95	0	3,535	0.00%
2021/08/09	0	0.00	4	30.10	30.00	-4	3,526	-0.11%
2021/08/04	0	0.00	1	29.95	29.85	-1	3,632	-0.03%
2021/08/03	13	30.97	13	30.40	30.50	0	3,618	0.00%
2021/08/02	5	30.70	10	30.90	30.90	-5	3,548	-0.14%
2021/07/23	5	29.75	0	0.00	29.55	5	3,343	0.15%
2021/07/14	1	28.75	0	0.00	28.65	1	3,870	0.03%
2021/07/02	0	0.00	1	28.95	28.90	-1	4,283	-0.02%
2021/07/01	0	0.00	1	29.20	29.00	-1	4,276	-0.02%
2021/06/28	2	30.20	2	29.98	29.65	0	4,246	0.00%
2021/06/25	0	0.00	1	29.65	29.50	-1	4,015	-0.02%
2021/06/24	2	29.98	0	0.00	29.75	2	4,006	0.05%
2021/06/23	0	0.00	0.1	30.15	29.70	-0.1	3,958	0.00%
2021/06/22	2.1	30.54	4	30.18	29.85	-1.9	3,860	-0.05%
2021/06/21	3	29.25	0	0.00	29.55	3	3,570	0.08%
2021/06/10	0	0.00	50	29.00	28.80	-50	3,441	-1.45%
2021/06/09	50	29.12	10	29.07	29.20	40	3,429	1.17%
2021/06/08	0	0.00	5	29.00	29.00	-5	3,430	-0.15%
2021/06/04	8	29.83	3	29.30	29.30	5	3,439	0.15%
2021/06/03	3	29.70	1	29.10	29.90	2	3,338	0.06%
2021/05/27	0	0.00	5	27.20	27.20	-5	3,418	-0.15%
2021/05/24	2	27.15	2	27.10	27.40	0	3,920	0.00%
2021/05/17	1	25.70	0	0.00	25.60	1	3,973	0.03%
2021/05/12	4	26.76	0	0.00	26.50	4	3,863	0.10%
2021/05/10	2	28.58	5	28.62	28.70	-3	3,714	-0.08%
2021/05/07	3	28.58	0	0.00	28.60	3	3,706	0.08%
2021/05/04	2	28.60	0	0.00	28.50	2	3,672	0.05%
2021/05/03	0	0.00	2	29.75	29.55	-2	3,600	-0.06%
2021/04/29	5	30.00	13	30.19	30.05	-8	3,610	-0.22%
2021/04/26	3	30.87	0	0.00	30.75	3	3,499	0.09%
2021/04/23	0	0.00	3	30.65	30.70	-3	3,442	-0.09%
2021/04/22	5	31.95	6	31.06	30.50	-1	3,378	-0.03%
2021/04/20	0	0.00	200	30.52	30.45	-200	3,118	-6.41%	大賣/鉅額交易
2021/04/19	4	31.14	4	30.20	31.10	0	3,048	0.00%
2021/04/16	0	0.00	8	29.55	29.75	-8	2,815	-0.28%
2021/04/15	0	0.00	4	29.50	29.55	-4	2,786	-0.14%
2021/04/13	40	28.75	6	28.80	28.75	34	2,694	1.26%
2021/04/12	160	28.80	0	0.00	28.80	160	2,694	5.94%	大買/鉅額交易
2021/04/09	0	0.00	3	28.95	28.90	-3	2,767	-0.11%
2021/04/08	1	28.90	0	0.00	29.00	1	2,760	0.04%
2021/04/07	0	0.00	3	29.05	29.05	-3	2,756	-0.11%
2021/04/01	2	28.75	0	0.00	28.80	2	2,767	0.07%
2021/03/30	1	29.00	0	0.00	29.05	1	2,743	0.04%
2021/03/29	1	29.15	2	29.10	29.15	-1	2,731	-0.04%
2021/03/22	1	29.00	0	0.00	29.00	1	2,929	0.03%
2021/03/18	2	29.28	0	0.00	29.25	2	2,874	0.07%
2021/03/12	1	29.10	0	0.00	29.10	1	2,869	0.03%
2021/03/10	1	29.45	0	0.00	29.35	1	2,877	0.03%
2021/03/05	1	30.00	1	29.95	29.75	0	2,814	0.00%
2021/03/04	0	0.00	2	30.00	30.00	-2	2,795	-0.07%
2021/03/03	2	29.45	0	0.00	29.70	2	2,756	0.07%
2021/03/02	5	29.82	3	29.90	29.70	2	2,725	0.07%
2021/02/26	9	30.12	1	29.55	30.30	8	2,564	0.31%
2021/02/25	6	29.14	0	0.00	29.55	6	2,295	0.26%
2021/02/24	0	0.00	2	28.45	28.35	-2	2,119	-0.09%
2021/01/20	1	27.30	0	0.00	27.25	1	2,085	0.05%
2021/01/18	2	27.40	0	0.00	27.60	2	2,051	0.10%
2021/01/15	10	27.85	0	0.00	27.90	10	2,036	0.49%
2021/01/12	1	28.15	0	0.00	28.10	1	1,963	0.05%
2020/12/29	0	0.00	2	28.90	29.05	-2	1,703	-0.12%
2020/12/25	1	28.55	0	0.00	28.60	1	1,654	0.06%
2020/12/24	1	28.55	0	0.00	28.60	1	1,651	0.06%
2020/12/14	0	0.00	1	28.20	28.30	-1	1,557	-0.06%
2020/11/25	0	0.00	2	29.00	29.00	-2	2,846	-0.07%
2020/11/18	0	0.00	3	28.63	28.60	-3	2,895	-0.10%
2020/11/13	0	0.00	1	28.25	28.50	-1	3,042	-0.03%
2020/11/12	1	28.40	0	0.00	28.60	1	3,061	0.03%
2020/11/09	0	0.00	1	28.05	27.80	-1	3,092	-0.03%
2020/11/04	1	27.75	0	0.00	27.80	1	3,165	0.03%
2020/10/29	1	27.20	0	0.00	27.30	1	3,212	0.03%
2020/10/26	1	27.70	0	0.00	27.75	1	3,234	0.03%
2020/10/19	0	0.00	2	27.95	28.15	-2	3,311	-0.06%
2020/10/16	0	0.00	3	28.15	28.10	-3	3,313	-0.09%
2020/10/15	0	0.00	3	28.05	28.05	-3	3,327	-0.09%
2020/10/14	3	28.25	0	0.00	28.20	3	3,321	0.09%
2020/09/18	1	29.85	0	0.00	29.80	1	3,612	0.03%
2020/09/17	1	29.65	0	0.00	29.55	1	3,641	0.03%
2020/09/16	0	0.00	6	29.70	29.75	-6	3,732	-0.16%
2020/09/15	0	0.00	2	29.50	29.55	-2	3,759	-0.05%
2020/09/14	0	0.00	1	29.40	29.40	-1	3,766	-0.03%
2020/09/09	1	29.85	0	0.00	30.00	1	3,708	0.03%
2020/09/02	1	30.70	0	0.00	30.85	1	3,597	0.03%
2020/09/01	15	31.27	8	31.26	31.20	7	3,539	0.20%
2020/08/31	3	30.25	3	31.95	32.00	0	3,278	0.00%
2020/08/25	0	0.00	20	28.60	28.35	-20	2,588	-0.77%
2020/08/24	1	28.60	1	28.70	28.55	0	2,583	0.00%
2020/08/21	0	0.00	2	27.90	28.05	-2	2,607	-0.08%
2020/08/20	1	27.60	2	27.93	27.75	-1	2,621	-0.04%
2020/08/19	3	29.02	16	28.94	28.85	-13	2,558	-0.51%
2020/08/18	0	0.00	1	28.15	28.10	-1	2,486	-0.04%
2020/08/17	0	0.00	2	28.40	28.40	-2	2,503	-0.08%
2020/08/14	2	27.60	0	0.00	27.60	2	2,506	0.08%
2020/08/12	1	27.55	0	0.00	27.40	1	2,542	0.04%
2020/08/11	0	0.00	2	27.25	27.30	-2	2,533	-0.08%
2020/08/10	1	26.95	0	0.00	27.20	1	2,519	0.04%
2020/08/05	1	27.00	3	27.05	26.95	-2	2,485	-0.08%
2020/08/04	1	27.20	0	0.00	27.20	1	2,519	0.04%
2020/08/03	0	0.00	1	27.60	27.60	-1	2,528	-0.04%
2020/07/22	1	28.10	1	28.35	28.10	0	2,608	0.00%
2020/07/17	0	0.00	1	28.25	28.00	-1	2,608	-0.04%
2020/07/16	10	28.25	1	28.20	28.20	9	2,620	0.34%
2020/07/14	3	27.65	0	0.00	27.60	3	2,611	0.11%
2020/07/13	5	28.10	2	27.90	27.80	3	2,631	0.11%
2020/07/10	2	28.05	2	28.65	27.80	0	2,631	0.00%
2020/07/09	1	28.85	0	0.00	28.65	1	2,602	0.04%
2020/07/08	1	29.60	0	0.00	29.75	1	2,560	0.04%
2020/07/07	1	29.65	1	29.65	29.65	0	2,497	0.00%
2020/07/06	1	29.70	0	0.00	29.65	1	2,490	0.04%
2020/07/01	1	29.85	0	0.00	29.80	1	2,481	0.04%
2020/06/24	0	0.00	4	30.10	29.95	-4	2,482	-0.16%
2020/06/23	24	30.15	2	30.48	30.35	22	2,480	0.89%
2020/06/22	0	0.00	1	29.85	29.75	-1	2,427	-0.04%
2020/06/19	0	0.00	1	29.75	29.55	-1	2,429	-0.04%
2020/06/18	0	0.00	10	29.35	29.30	-10	2,450	-0.41%
2020/06/17	1	29.45	0	0.00	29.40	1	2,464	0.04%
2020/06/12	1	28.75	0	0.00	29.10	1	2,646	0.04%
2020/06/09	2	29.98	1	30.40	29.80	1	2,762	0.04%
2020/06/05	0	0.00	11	30.21	30.20	-11	2,759	-0.40%
2020/06/02	1	29.35	0	0.00	29.50	1	2,856	0.04%
2020/05/12	1	27.60	0	0.00	27.60	1	2,909	0.03%
2020/05/11	5	27.60	19	27.65	27.70	-14	2,942	-0.48%
2020/05/06	0	0.00	10	28.25	28.15	-10	2,952	-0.34%
2020/05/05	0	0.00	3	27.95	28.70	-3	2,967	-0.10%
2020/04/28	4	27.88	0	0.00	27.85	4	3,121	0.13%
2020/04/23	11	26.81	0	0.00	26.85	11	3,370	0.33%
2020/04/22	0	0.00	1	26.60	26.90	-1	3,396	-0.03%
2020/04/17	2	27.85	0	0.00	27.75	2	4,042	0.05%
2020/04/16	6	27.68	0	0.00	27.65	6	4,198	0.14%
2020/04/15	5	28.45	0	0.00	28.40	5	4,255	0.12%
2020/04/14	1	27.85	0	0.00	28.10	1	4,358	0.02%
2020/04/13	0	0.00	4	27.65	27.65	-4	4,434	-0.09%
2020/04/09	0	0.00	2	28.20	27.95	-2	4,817	-0.04%
2020/04/01	0	0.00	3	26.55	26.65	-3	5,870	-0.05%
2020/03/27	2	26.88	0	0.00	26.65	2	6,254	0.03%
2020/03/26	1	26.65	0	0.00	26.55	1	6,567	0.02%
2020/03/23	7	25.94	2	26.00	26.00	5	6,688	0.07%
2020/03/20	3	27.00	0	0.00	26.95	3	6,707	0.04%
2020/03/19	0	0.00	1	25.65	26.50	-1	6,654	-0.02%
2020/03/18	0	0.00	2	26.83	26.80	-2	6,527	-0.03%
2020/03/17	0	0.00	1	26.95	26.95	-1	6,497	-0.02%
2020/03/16	5	27.40	0	0.00	27.45	5	6,435	0.08%
2020/03/13	1	27.20	0	0.00	27.65	1	6,381	0.02%
2020/03/12	4	28.89	4	28.85	28.80	0	6,274	0.00%
2020/03/11	2	29.60	0	0.00	29.55	2	6,208	0.03%
2020/03/10	1	29.05	0	0.00	29.45	1	6,207	0.02%
2020/03/09	2	30.20	0	0.00	29.70	2	6,162	0.03%
2020/03/04	1	31.00	0	0.00	31.00	1	6,069	0.02%
2020/03/03	1	31.05	0	0.00	31.15	1	6,058	0.02%
2020/03/02	0	0.00	2	31.30	31.00	-2	6,044	-0.03%
2020/02/27	2	31.33	0	0.00	31.35	2	5,990	0.03%
2020/02/24	2	32.03	1	31.90	31.85	1	5,835	0.02%
2020/02/19	0	0.00	5	33.00	32.95	-5	5,686	-0.09%
2020/02/17	1	32.55	8	32.70	32.60	-7	5,649	-0.12%
2020/02/14	0	0.00	10	32.80	32.90	-10	5,617	-0.18%
2020/02/13	0	0.00	1	32.95	32.95	-1	5,599	-0.02%
2020/02/12	1	33.15	0	0.00	32.85	1	5,596	0.02%
2020/02/11	0	0.00	5	33.05	32.95	-5	5,543	-0.09%
2020/02/05	10	33.40	0	0.00	33.30	10	5,406	0.18%
2020/02/04	0	0.00	21	33.05	33.55	-21	5,351	-0.39%
2020/02/03	0	0.00	5	33.05	33.05	-5	5,279	-0.09%
2020/01/31	20	33.60	2	33.90	33.75	18	5,190	0.35%
2020/01/30	31	33.40	0	0.00	33.30	31	5,112	0.61%
2020/01/20	1	34.95	35	34.99	34.95	-34	4,941	-0.69%
2020/01/17	13	34.80	1	34.80	34.75	12	4,869	0.25%
2020/01/16	5	34.80	0	0.00	34.75	5	4,822	0.10%
2020/01/15	20	34.68	4	34.68	34.60	16	4,798	0.33%
2020/01/14	5	34.55	30	34.85	34.45	-25	4,731	-0.53%
2020/01/13	37	35.49	2	36.30	34.75	35	4,620	0.76%
2020/01/10	1	34.75	0	0.00	34.75	1	4,117	0.02%
2020/01/09	4	34.51	0	0.00	34.30	4	3,935	0.10%
2020/01/08	1	34.60	0	0.00	34.30	1	3,847	0.03%
2020/01/07	2	34.90	9	34.65	34.75	-7	3,711	-0.19%
2020/01/06	12	35.02	0	0.00	35.00	12	3,631	0.33%
2020/01/03	10	35.10	0	0.00	35.05	10	3,437	0.29%
2020/01/02	2	35.40	2	35.65	35.85	0	3,225	0.00%
2019/12/31	25	35.00	10	35.41	35.90	15	2,963	0.51%
2019/12/30	10	33.30	12	33.39	33.50	-2	2,327	-0.09%
2019/12/27	2	32.58	0	0.00	32.50	2	2,156	0.09%
2019/12/25	1	32.80	0	0.00	32.90	1	1,984	0.05%
2019/12/24	10	33.25	8	33.40	32.95	2	1,895	0.11%
2019/12/23	26	32.99	11	33.04	33.10	15	1,654	0.91%
2019/12/19	0	0.00	5	31.74	31.50	-5	1,299	-0.38%
2019/12/18	5	32.22	19	32.25	32.10	-14	1,240	-1.13%
2019/12/11	0	0.00	1	31.10	31.15	-1	1,060	-0.09%
2019/12/06	1	31.20	0	31.30	31.25	1	1,053	0.09%
2019/12/04	0	0.00	2	31.30	31.30	-2	1,034	-0.19%
2019/12/02	1	31.60	0	0.00	31.60	1	976	0.10%
2019/11/28	2	31.70	0	0.00	31.80	2	948	0.21%
2019/11/27	1	31.70	0	0.00	31.80	1	988	0.10%
2019/11/20	1	31.75	0	0.00	31.90	1	977	0.10%
2019/11/14	1	31.65	0	0.00	31.80	1	1,075	0.09%
2019/11/07	5	31.80	0	0.00	31.75	5	1,119	0.45%
2019/10/31	1	31.70	0	0.00	31.75	1	1,143	0.09%
2019/10/23	1	31.50	0	0.00	31.55	1	1,186	0.08%
2019/10/17	1	31.60	0	0.00	31.75	1	1,187	0.08%
2019/10/16	1	31.70	0	0.00	31.70	1	1,181	0.08%
2019/10/15	2	31.65	0	0.00	31.80	2	1,172	0.17%
2019/10/09	1	31.80	0	0.00	31.75	1	1,174	0.09%
2019/09/27	0	0.00	10	32.55	32.25	-10	1,427	-0.70%
2019/09/26	0	0.00	6	32.89	32.70	-6	1,471	-0.41%
2019/09/23	0	0.00	1	32.25	32.25	-1	1,590	-0.06%
2019/09/06	2	31.80	0	0.00	32.00	2	1,794	0.11%
2019/09/04	1	31.85	0	0.00	32.05	1	1,819	0.05%
2019/08/30	3	31.95	0	0.00	31.45	3	1,938	0.15%
2019/08/29	0	0.00	0.5	33.00	32.20	-0.5	1,911	-0.03%
2019/08/22	3	32.62	3	32.60	32.60	0	2,069	0.00%
2019/08/21	17	33.13	0	0.00	32.85	17	2,064	0.82%
2019/08/01	1.5	31.97	0	0.00	31.95	1.5	1,989	0.08%
2019/07/31	2	32.00	0	0.00	31.95	2	1,996	0.10%
2019/07/29	10	32.20	1	32.30	32.10	9	2,000	0.45%
2019/07/25	2	31.95	0	0.00	31.95	2	1,970	0.10%
2019/07/15	0	0.00	1	32.90	32.75	-1	1,940	-0.05%
2019/07/04	0	0.00	1	33.95	34.10	-1	1,863	-0.05%
2019/07/02	0	0.00	2	33.55	33.60	-2	1,844	-0.11%
2019/06/28	0	0.00	11	34.07	33.80	-11	1,710	-0.64%
2019/06/26	0	0.00	10	33.80	33.80	-10	1,668	-0.60%
2019/06/20	1	33.10	0	0.00	33.00	1	1,584	0.06%
2019/06/05	2	32.65	0	0.00	32.65	2	1,747	0.11%
2019/06/04	3	32.50	0	0.00	32.70	3	1,764	0.17%
2019/06/03	6	32.60	0	0.00	32.65	6	1,787	0.34%
2019/05/31	0	0.00	10	32.76	32.45	-10	1,813	-0.55%
2019/05/30	1	32.45	1	32.55	32.55	0	1,776	0.00%
2019/05/28	1	31.75	0	0.00	31.75	1	1,740	0.06%
2019/05/24	1	31.40	0	0.00	31.50	1	1,752	0.06%
2019/05/23	5	31.51	0	0.00	31.60	5	1,750	0.29%
2019/05/08	3	31.37	0	0.00	31.10	3	2,004	0.15%
2019/05/06	0	0.00	1	31.60	31.55	-1	2,141	-0.05%
2019/05/03	10	31.70	0	0.00	31.75	10	2,242	0.45%
2019/04/17	1	31.40	0	0.00	31.45	1	2,324	0.04%
2019/04/12	0	0.00	1	32.30	31.85	-1	2,240	-0.04%
2019/04/11	1	31.45	0	0.00	31.40	1	2,212	0.05%
2019/03/20	1	32.15	0	0.00	32.10	1	2,119	0.05%
2019/03/18	0	0.00	1	32.35	32.20	-1	2,074	-0.05%
2019/03/14	2	31.83	0	0.00	31.75	2	2,005	0.10%
2019/03/06	0	0.00	2	33.80	33.60	-2	1,800	-0.11%
2019/02/27	0	0.00	3	33.35	33.35	-3	1,754	-0.17%
2019/02/25	1	33.95	0	0.00	34.00	1	1,750	0.06%
2019/02/21	1	33.75	0	0.00	33.65	1	1,751	0.06%
2019/02/20	1	33.85	0	0.00	33.65	1	1,787	0.06%
2019/01/30	1	33.95	3	33.90	33.90	-2	1,616	-0.12%
2019/01/29	2	34.35	3	34.25	33.65	-1	1,583	-0.06%
2019/01/28	4	34.06	0	0.00	34.05	4	1,485	0.27%
2019/01/16	0	0.00	1	31.95	31.85	-1	1,240	-0.08%
2019/01/02	0	0.00	1	31.35	31.05	-1	1,271	-0.08%
2018/12/17	0	0.00	2	30.50	30.50	-2	1,358	-0.15%
2018/12/04	0	0.00	3	30.75	30.80	-3	1,384	-0.22%
2018/10/15	1	29.90	0	0.00	29.80	1	1,067	0.09%
2018/10/12	0	0.00	1	28.80	30.20	-1	1,064	-0.09%
2018/10/11	1	29.30	0	0.00	29.20	1	1,064	0.09%
2018/10/05	3	31.90	9	31.34	31.35	-6	1,017	-0.59%
2018/10/04	2	32.00	33	31.98	31.80	-31	991	-3.13%
2018/10/03	41	32.30	3	32.00	31.90	38	965	3.94%
2018/09/26	2.1	31.05	2.1	31.00	30.90	0	858	0.00%
2018/09/06	1	30.20	0	0.00	30.25	1	947	0.11%
2018/06/21	1	31.45	0	0.00	31.35	1	1,318	0.08%
2018/05/30	2	33.33	0	0.00	33.30	2	1,003	0.20%
2018/05/28	2	33.60	0	0.00	33.55	2	987	0.20%
2018/04/30	2	34.65	0	0.00	34.70	2	1,055	0.19%
2018/04/25	0	0.00	10	35.63	35.70	-10	1,029	-0.97%
2018/04/20	0	0.00	1	35.00	34.95	-1	1,016	-0.10%
2018/04/19	10	34.05	1	34.05	33.85	9	1,031	0.87%
2018/04/18	0	0.00	1	34.25	34.10	-1	1,009	-0.10%
2018/04/16	0	0.00	1	34.40	34.50	-1	1,025	-0.10%
2018/03/12	0	0.00	1	34.15	34.15	-1	1,819	-0.05%
2018/03/09	1	33.85	0	0.00	34.00	1	1,957	0.05%
2018/02/26	0	0.00	5	34.15	34.40	-5	2,322	-0.22%
2018/02/06	5	33.47	0	0.00	34.15	5	2,431	0.21%
2018/02/01	1	35.30	0	0.00	35.40	1	2,543	0.04%
2018/01/15	1	36.25	0	0.00	35.85	1	2,774	0.04%
2018/01/11	1	36.55	0	0.00	36.60	1	2,720	0.04%
2018/01/05	0	0.00	1	37.15	37.15	-1	2,692	-0.04%
2018/01/04	1	36.80	3	36.67	36.60	-2	2,688	-0.07%