漢翔 (2634)-群益金鼎-板橋券商分點個股進出

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
▼1.2
漲幅
-2.15%
成交量
20,461張
產業
上市航運類股
689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－群益金鼎-板橋券商分點個股進出

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

群益金鼎-板橋券商分點個股進出
群益金鼎-板橋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
2024/05/08	5	54.34	0	0.00	54.50	5	15,444	0.03%
2024/05/07	1	55.30	0	0.00	55.70	1	15,150	0.01%
2024/05/06	0	56.70	0	0.00	56.00	0	15,052	0.00%
2024/05/03	0	0.00	2	57.20	56.80	-2	14,897	-0.01%
2024/05/02	3	58.20	1	57.90	57.90	2	14,767	0.01%
2024/04/29	0	0.00	10	57.60	57.80	-10	14,483	-0.07%
2024/04/26	0	0.00	2	57.90	57.70	-2	14,327	-0.01%
2024/04/25	4	58.20	20	57.92	57.30	-16	14,138	-0.11%
2024/04/24	8	57.73	17	57.81	57.10	-9	13,958	-0.06%
2024/04/23	4	57.68	3	57.80	57.80	1	13,656	0.01%
2024/04/22	3	58.70	8	56.66	56.10	-5	13,472	-0.04%
2024/04/19	47	58.96	42	58.09	57.60	5	13,470	0.04%
2024/04/18	2	57.85	24	58.13	58.70	-22	12,973	-0.17%
2024/04/17	5	55.88	2	55.80	55.80	3	12,495	0.02%
2024/04/16	16	56.34	18	56.99	55.40	-2	12,617	-0.02%
2024/04/15	44	58.78	48	59.08	58.00	-4	12,092	-0.03%
2024/04/12	8	56.51	0	0.00	56.80	8	11,131	0.07%
2024/04/11	18	56.43	6	56.73	55.80	12	11,010	0.11%
2024/04/10	29	57.73	27	57.80	56.80	2	10,635	0.02%
2024/04/09	14	55.06	4	57.20	57.50	10	9,678	0.10%
2024/04/08	2	53.10	0	52.90	53.00	2	8,809	0.02%
2024/04/03	20	54.10	0	0.00	53.70	20	8,809	0.23%
2024/04/02	0	0.00	1	54.10	54.30	-1	8,725	-0.01%
2024/04/01	6	54.33	1	54.00	54.40	5	8,554	0.06%
2024/03/29	0	0.00	3	52.40	52.60	-3	8,247	-0.04%
2024/03/28	4	53.93	6	54.23	52.60	-2	8,231	-0.02%
2024/03/27	6	51.97	5	52.82	53.20	1	7,646	0.01%
2024/03/26	0	50.50	0	0.00	49.65	0	7,194	0.00%
2024/03/25	5	50.12	7	50.01	50.40	-2	7,200	-0.03%
2024/03/22	7	49.71	2	49.50	50.30	5	7,172	0.07%
2024/03/20	1	48.15	0	0.00	47.95	1	6,979	0.01%
2024/03/18	2	47.65	0	0.00	48.40	2	7,276	0.03%
2024/03/15	0	0.00	2	48.05	47.55	-2	7,377	-0.03%
2024/03/14	0	47.30	2	47.10	47.15	-2	7,313	-0.03%
2024/03/12	0.5	48.20	0	0.00	48.15	0.5	7,418	0.01%
2024/03/11	3	47.63	2	47.60	47.55	1	7,409	0.01%
2024/03/08	5	47.91	8	47.69	47.10	-3	7,416	-0.04%
2024/03/07	2	48.45	10	48.45	48.30	-8	7,380	-0.11%
2024/03/06	0	0.00	1	49.45	48.90	-1	7,391	-0.01%
2024/02/26	1	49.70	0	0.00	49.75	1	8,200	0.01%
2024/02/23	1	48.80	2	48.65	48.40	-1	8,159	-0.01%
2024/02/19	1	49.50	2	49.48	49.45	-1	8,342	-0.01%
2024/02/15	2	49.00	2	48.80	49.20	0	8,522	0.00%
2024/02/05	1	47.80	6	47.86	48.10	-5	8,533	-0.06%
2024/02/02	7	48.54	7	48.66	48.25	0	8,539	0.00%
2024/02/01	2	48.80	2	48.73	48.85	0	8,508	0.00%
2024/01/31	2	49.58	2	49.08	49.20	0	8,619	0.00%
2024/01/25	0	0.00	1	50.40	50.10	-1	9,076	-0.01%
2024/01/24	4	50.23	3	50.63	50.50	1	9,094	0.01%
2024/01/23	0	0.00	3	50.23	50.20	-3	9,120	-0.03%
2024/01/19	1	50.00	5	50.30	49.95	-4	9,129	-0.04%
2024/01/18	5	50.00	6	49.93	49.80	-1	9,208	-0.01%
2024/01/16	0	0.00	4	51.40	51.30	-4	9,252	-0.04%
2024/01/15	22	53.98	26	53.72	52.10	-4	9,218	-0.04%
2024/01/12	2	52.80	13	52.97	53.00	-11	8,866	-0.12%
2024/01/11	13	50.95	5.2	51.00	52.00	7.9	8,723	0.09%
2024/01/10	55	52.79	53	51.87	51.60	2	8,783	0.02%
2024/01/09	18.2	52.10	8	51.90	51.50	10.2	8,630	0.12%
2024/01/08	1	54.20	1	54.60	53.70	0	8,428	0.00%
2024/01/05	1	54.10	2	53.80	54.20	-1	8,203	-0.01%
2024/01/04	2	52.95	2	52.85	52.70	0	8,070	0.00%
2024/01/02	1	53.80	1.1	53.69	53.60	-0.1	8,328	0.00%
2023/12/29	1	53.60	2	53.55	53.60	-1	8,357	-0.01%
2023/12/28	1	53.00	0	0.00	53.10	1	8,331	0.01%
2023/12/27	0.1	53.00	0	0.00	52.80	0.1	8,352	0.00%
2023/12/25	2	53.40	2	53.05	53.30	0	8,402	0.00%
2023/12/22	0	0.00	10	52.60	52.30	-10	8,360	-0.12%
2023/12/21	13	52.93	3	52.83	52.10	10	8,547	0.12%
2023/12/20	0	0.00	1	53.00	52.70	-1	8,441	-0.01%
2023/12/15	1	52.20	1	52.60	52.50	0	8,674	0.00%
2023/12/14	0	0.00	3	52.40	52.00	-3	8,797	-0.03%
2023/12/13	5	54.00	0	0.00	51.90	5	8,952	0.06%
2023/12/12	2	53.15	26	52.80	52.70	-24	8,927	-0.27%
2023/12/08	1	52.20	0	0.00	51.50	1	9,174	0.01%
2023/12/07	2	52.75	2	53.30	52.20	0	9,367	0.00%
2023/12/06	4	52.53	0	0.00	52.00	4	10,039	0.04%
2023/12/05	1	52.50	0	0.00	52.40	1	10,377	0.01%
2023/12/04	3	52.83	2	52.90	53.10	1	10,439	0.01%
2023/12/01	1	52.60	5	52.18	52.30	-4	10,463	-0.04%
2023/11/30	1	51.40	0	0.00	51.80	1	10,729	0.01%
2023/11/27	1	53.00	2	52.10	51.60	-1	11,941	-0.01%
2023/11/24	9	52.71	6	52.32	52.60	3	11,969	0.02%
2023/11/22	0	0.00	8	50.80	50.70	-8	13,177	-0.06%
2023/11/20	1	51.20	1	51.00	51.20	0	15,292	0.00%
2023/11/17	0	0.00	2	50.50	50.40	-2	16,846	-0.01%
2023/11/16	0.5	50.20	1	50.40	50.40	-0.5	16,958	0.00%
2023/11/14	1	50.20	0.1	50.30	49.25	0.9	16,885	0.01%
2023/11/13	0	48.65	0	0.00	49.15	0	16,852	0.00%
2023/11/10	0	49.20	0	0.00	48.55	0	16,862	0.00%
2023/11/09	9	49.85	0	0.00	49.10	9	16,918	0.05%
2023/11/07	8	50.12	5	49.45	49.35	3	17,126	0.02%
2023/11/06	0	0.00	1.1	51.52	51.60	-1.1	17,057	-0.01%
2023/11/03	2	51.95	0	0.00	51.80	2	17,234	0.01%
2023/11/02	1	49.60	1	49.35	50.10	0	17,601	0.00%
2023/11/01	0	48.65	0	0.00	48.70	0	17,693	0.00%
2023/10/31	1	48.66	1	50.10	48.55	0	17,832	0.00%
2023/10/26	0	0.00	5	51.00	50.00	-5	18,398	-0.03%
2023/10/24	1	49.45	1	49.40	50.10	0	18,391	0.00%
2023/10/20	0	48.60	0	0.00	48.45	0	18,464	0.00%
2023/10/19	11	49.64	1	49.50	49.80	10	18,502	0.05%
2023/10/18	1	49.90	3	50.20	49.30	-2	18,654	-0.01%
2023/10/17	0	52.50	0	0.00	51.60	0	18,695	0.00%
2023/10/16	3	54.47	0	0.00	53.70	3	18,661	0.02%
2023/10/11	15	55.97	13	56.10	53.90	2	19,196	0.01%
2023/10/05	1	53.80	0	53.80	53.60	1	19,149	0.01%
2023/10/04	2	53.50	2	53.50	53.30	0	19,196	0.00%
2023/10/03	5	54.40	0	0.00	54.20	5	19,333	0.03%
2023/10/02	5	55.00	0	0.00	55.00	5	19,460	0.03%
2023/09/26	1	54.80	1	55.00	54.60	0	20,131	0.00%
2023/09/25	1	56.90	1	56.70	56.70	0	20,174	0.00%
2023/09/22	1	56.30	10	55.64	55.70	-9	20,194	-0.04%
2023/09/21	1	55.40	6	55.08	55.50	-5	20,340	-0.02%
2023/09/20	0.5	56.40	0	0.00	56.00	0.5	20,661	0.00%
2023/09/19	2	57.05	5	57.60	56.20	-3	20,917	-0.01%
2023/09/18	7	58.51	4	58.30	57.60	3	21,299	0.01%
2023/09/15	11	59.01	2	58.90	58.00	9	22,514	0.04%
2023/09/14	5	59.64	3	59.60	59.20	2	24,361	0.01%
2023/09/13	3	60.23	1	60.00	59.90	2	25,282	0.01%
2023/09/12	15	61.48	11	60.52	60.50	4	25,608	0.02%
2023/09/11	3	61.30	3	62.37	60.80	0	25,750	0.00%
2023/09/08	9	61.18	4	60.60	61.90	5	25,155	0.02%
2023/09/07	1	60.40	9	60.51	60.40	-8	24,936	-0.03%
2023/09/06	9	60.27	3	60.23	60.30	6	25,092	0.02%
2023/09/05	2	60.30	1	59.90	59.50	1	25,246	0.00%
2023/09/04	1	61.50	8	61.39	61.30	-7	25,481	-0.03%
2023/09/01	2	63.05	3	62.67	62.40	-1	25,566	0.00%
2023/08/31	4	62.18	12	62.22	62.00	-8	25,428	-0.03%
2023/08/30	7	61.41	6	61.10	61.60	1	25,425	0.00%
2023/08/29	26	60.18	17	59.89	61.50	9	25,440	0.04%
2023/08/28	14	62.52	14	62.45	61.00	0	24,866	0.00%
2023/08/25	21	61.22	24	61.34	60.30	-3	23,852	-0.01%
2023/08/24	22	61.24	34.1	60.52	61.40	-12.1	23,172	-0.05%
2023/08/23	26.1	59.28	15	60.87	59.00	11.1	22,194	0.05%
2023/08/15	1	54.40	2	53.90	53.90	-1	23,079	0.00%
2023/08/14	13	54.32	0	0.00	54.00	13	23,352	0.06%
2023/08/11	3	56.77	2	56.65	56.80	1	23,780	0.00%
2023/08/10	2	58.20	1	58.00	58.00	1	23,730	0.00%
2023/08/09	8	58.25	10	57.60	58.30	-2	23,730	-0.01%
2023/08/08	8	58.28	17	58.69	57.80	-9	23,855	-0.04%
2023/08/04	2	55.90	3	55.90	56.10	-1	24,323	0.00%
2023/08/02	3	55.43	3	55.27	55.20	0	24,828	0.00%
2023/08/01	4	55.35	5	55.18	54.80	-1	25,063	0.00%
2023/07/31	2	54.55	4	55.98	55.50	-2	25,683	-0.01%
2023/07/28	2	53.70	1	54.00	53.80	1	26,100	0.00%
2023/07/27	1	54.50	2	54.55	54.50	-1	27,285	0.00%
2023/07/26	0	0.00	1	53.50	53.40	-1	28,078	0.00%
2023/07/25	1	52.80	1	53.40	54.00	0	29,699	0.00%
2023/07/24	3	53.83	3	53.57	53.50	0	31,348	0.00%
2023/07/21	5	55.22	3	54.70	54.40	2	32,211	0.01%
2023/07/20	3	55.87	7	55.23	55.70	-4	34,259	-0.01%
2023/07/19	1	53.60	9	54.40	53.70	-8	35,118	-0.02%
2023/07/18	6	53.83	27	53.71	53.50	-21	35,969	-0.06%
2023/07/17	7	54.46	11	54.93	54.80	-4	36,519	-0.01%
2023/07/14	5	56.10	4	55.90	55.70	1	37,088	0.00%
2023/07/13	4	56.45	3	56.27	56.10	1	38,925	0.00%
2023/07/12	2	57.40	2	57.80	57.20	0	41,165	0.00%
2023/07/11	2	58.10	0	0.00	57.70	2	43,826	0.00%
2023/07/10	2	58.60	1	58.80	58.30	1	45,283	0.00%
2023/07/07	3	58.90	9	59.51	59.40	-6	46,632	-0.01%
2023/07/06	4	60.90	2	60.70	60.20	2	47,102	0.00%
2023/07/05	21	62.34	12	62.81	61.90	9	47,378	0.02%
2023/07/04	7	61.76	10	61.38	61.30	-3	47,089	-0.01%
2023/07/03	3	61.10	16	60.95	61.40	-13	47,026	-0.03%
2023/06/30	6	60.77	0	0.00	60.00	6	46,820	0.01%
2023/06/29	7	60.56	10	61.00	60.50	-3	46,813	-0.01%
2023/06/28	26	60.83	19	61.23	60.70	7	46,669	0.01%
2023/06/27	24	60.08	1.1	60.72	59.30	22.9	46,754	0.05%
2023/06/26	9	61.43	9	61.99	60.70	0	47,177	0.00%
2023/06/21	52.1	65.08	48	65.43	63.40	4.1	46,949	0.01%
2023/06/20	65	64.59	47	64.63	65.00	18	45,875	0.04%
2023/06/19	25	61.15	33	62.65	63.90	-8	43,882	-0.02%
2023/06/16	4	57.98	3	57.63	58.10	1	42,910	0.00%
2023/06/15	6	55.75	1	56.90	57.30	5	42,614	0.01%
2023/06/14	1	56.30	0	0.00	56.00	1	42,368	0.00%
2023/06/13	2	56.85	1	56.60	56.60	1	42,460	0.00%
2023/06/12	3	56.53	2	56.75	56.50	1	42,670	0.00%
2023/06/09	3	57.97	0	0.00	57.50	3	42,840	0.01%
2023/06/08	4	57.45	3	57.90	57.70	1	43,055	0.00%
2023/06/07	2	57.05	4	57.13	57.50	-2	42,805	0.00%
2023/06/06	3	56.83	13	57.64	56.40	-10	43,073	-0.02%
2023/06/05	2	57.55	5	57.34	57.30	-3	43,876	-0.01%
2023/06/02	0	0.00	7	56.44	56.30	-7	43,546	-0.02%
2023/06/01	0	0.00	5	55.60	55.30	-5	43,401	-0.01%
2023/05/31	5	55.32	0	0.00	55.40	5	43,443	0.01%
2023/05/30	6	55.13	2	56.00	54.80	4	43,459	0.01%
2023/05/29	7	55.46	8	55.81	55.80	-1	43,343	0.00%
2023/05/26	2	54.80	0	0.00	54.80	2	43,222	0.00%
2023/05/25	11	55.86	8	56.13	56.00	3	43,100	0.01%
2023/05/24	3	57.03	10	58.02	56.70	-7	43,064	-0.02%
2023/05/23	10	57.04	12	56.93	56.70	-2	42,899	0.00%
2023/05/22	14	56.14	17	56.20	56.90	-3	42,593	-0.01%
2023/05/19	4	54.53	5	55.32	54.20	-1	42,282	0.00%
2023/05/18	6	54.90	2	54.70	54.50	4	42,021	0.01%
2023/05/17	13	55.32	9	54.67	55.00	4	41,789	0.01%
2023/05/15	1	54.00	9	53.67	53.70	-8	41,725	-0.02%
2023/05/12	6	53.30	1	53.40	54.40	5	43,241	0.01%
2023/05/11	17	54.13	13	54.58	54.00	4	43,592	0.01%
2023/05/10	13	55.70	34	55.63	55.30	-21	43,073	-0.05%
2023/05/09	16	54.68	12	54.82	54.50	4	42,634	0.01%
2023/05/08	6	57.25	20	57.03	56.60	-14	42,096	-0.03%
2023/05/05	18	56.62	8	57.09	56.40	10	41,801	0.02%
2023/05/04	31	57.94	36	57.94	57.60	-5	41,148	-0.01%
2023/05/03	45	58.62	30	58.86	58.70	15	40,545	0.04%
2023/05/02	14	58.29	7	57.91	57.40	7	39,311	0.02%
2023/04/28	36	58.63	33	58.61	58.00	3	38,504	0.01%
2023/04/27	46	57.41	58	57.43	57.50	-12	36,822	-0.03%
2023/04/26	53	55.79	50	55.60	55.90	3	35,055	0.01%
2023/04/25	68	56.85	64	56.81	56.40	4	34,075	0.01%
2023/04/24	52	56.00	54	55.62	57.50	-2	31,803	-0.01%
2023/04/21	85	54.36	86.4	54.05	54.70	-1.4	30,689	0.00%
2023/04/20	39.1	55.06	24.5	55.11	54.40	14.6	29,705	0.05%
2023/04/19	18.3	56.56	14.2	56.46	56.60	4.1	28,932	0.01%
2023/04/18	57.3	56.72	55.2	56.90	55.90	2.1	28,155	0.01%
2023/04/17	54.6	56.11	46	56.95	58.00	8.6	26,225	0.03%
2023/04/14	79	54.85	59.9	54.47	54.20	19.1	23,870	0.08%
2023/04/13	34	51.29	51	51.93	52.90	-17	21,249	-0.08%
2023/04/12	112	47.37	126	47.34	48.15	-14	20,124	-0.07%	大買/大賣/
2023/04/11	41.3	44.47	17	44.51	43.80	24.3	18,629	0.13%
2023/04/10	12.6	43.69	14	43.55	44.30	-1.4	18,055	-0.01%
2023/04/07	12	42.43	1	42.35	42.40	11	17,575	0.06%
2023/04/06	0	0.00	3	42.13	42.00	-3	17,668	-0.02%
2023/03/31	5	41.70	3	41.82	41.65	2	17,716	0.01%
2023/03/30	5	41.50	10.2	41.79	41.85	-5.2	17,689	-0.03%
2023/03/29	6	41.48	2	41.73	41.55	4	17,597	0.02%
2023/03/28	13.2	41.60	7	41.24	41.20	6.2	17,588	0.04%
2023/03/27	14	43.72	12	43.90	43.20	2	17,093	0.01%
2023/03/24	8	41.89	6	42.06	42.45	2	16,439	0.01%
2023/03/23	17	41.53	28	41.68	41.75	-11	16,380	-0.07%
2023/03/22	6	40.92	4	40.91	40.85	2	16,148	0.01%
2023/03/21	8	41.17	52	41.26	41.00	-44	16,101	-0.27%
2023/03/20	1	41.00	11	41.01	41.00	-10	16,040	-0.06%
2023/03/17	7	40.39	8	40.53	40.25	-1	16,072	-0.01%
2023/03/16	13	40.15	4	39.94	40.20	9	16,215	0.06%
2023/03/15	30	40.84	13	40.93	41.00	17	16,594	0.10%
2023/03/14	29	40.31	29	39.92	39.85	0	16,663	0.00%
2023/03/13	75	38.63	66	38.78	38.95	9	17,010	0.05%
2023/03/10	34	41.41	7	41.12	40.90	27	17,105	0.16%
2023/03/09	16	41.64	14	41.68	42.05	2	17,023	0.01%
2023/03/08	15	41.19	18	41.33	41.00	-3	16,777	-0.02%
2023/03/07	1	39.00	2	39.20	39.40	-1	16,726	-0.01%
2023/03/03	0	0.00	3	38.52	38.40	-3	16,513	-0.02%
2023/03/02	4	37.76	3	37.92	37.85	1	16,435	0.01%
2023/03/01	3	37.90	2	38.30	38.00	1	16,423	0.01%
2023/02/24	2	38.58	0	0.00	38.50	2	16,568	0.01%
2023/02/23	10	38.99	1	39.15	39.20	9	16,400	0.05%
2023/02/22	2	38.80	5	38.80	39.20	-3	16,303	-0.02%
2023/02/21	11	39.03	6	38.67	38.80	5	16,229	0.03%
2023/02/20	2	38.80	2	38.95	38.80	0	15,930	0.00%
2023/02/17	13	38.58	10	38.58	38.50	3	15,735	0.02%
2023/02/16	1	37.95	10	37.90	38.00	-9	15,357	-0.06%
2023/02/15	5	37.46	5	37.47	37.30	0	15,226	0.00%
2023/02/14	12	37.21	7	37.30	37.60	5	15,097	0.03%
2023/02/13	20	37.70	13	37.35	37.65	7	15,039	0.05%
2023/02/10	27	38.75	39	38.63	37.95	-12	14,717	-0.08%
2023/02/09	7	37.44	10	37.15	37.35	-3	13,007	-0.02%
2023/02/08	1	35.75	4	35.86	35.90	-3	12,322	-0.02%
2023/02/07	0	0.00	4	35.41	35.45	-4	12,217	-0.03%
2023/02/06	2	35.48	4.1	35.51	35.50	-2.1	12,254	-0.02%
2023/02/03	5	35.16	13	34.92	34.95	-8	12,155	-0.07%
2023/02/02	6	34.53	7	34.71	34.45	-1	12,027	-0.01%
2023/02/01	4	34.56	3	35.03	34.55	1	11,897	0.01%
2023/01/31	1	34.40	4	34.59	34.60	-3	11,785	-0.03%
2023/01/30	3	34.20	5	34.36	34.10	-2	11,767	-0.02%
2023/01/17	1	34.25	2	34.30	34.15	-1	11,749	-0.01%
2023/01/16	4	34.41	0	0.00	34.40	4	11,809	0.03%
2023/01/13	3	34.92	4	34.84	34.70	-1	11,871	-0.01%
2023/01/12	2	34.90	0	0.00	34.85	2	11,970	0.02%
2023/01/11	1	35.05	8	35.38	35.05	-7	11,993	-0.06%
2023/01/10	2	34.95	10	34.92	34.80	-8	11,948	-0.07%
2023/01/09	7	35.19	18	35.18	34.95	-11	11,937	-0.09%
2023/01/06	5	35.33	1	35.45	35.25	4	11,951	0.03%
2023/01/05	7	35.51	15	35.70	35.25	-8	12,024	-0.07%
2023/01/04	3	35.17	7	35.41	35.45	-4	11,953	-0.03%
2023/01/03	15	35.60	7	35.49	35.40	8	11,892	0.07%
2022/12/30	49	35.43	20	35.77	35.75	29	11,774	0.25%
2022/12/29	4	34.98	7	35.08	35.10	-3	11,294	-0.03%
2022/12/28	10	35.16	6	35.37	35.10	4	11,223	0.04%
2022/12/27	11	35.27	11	35.34	35.00	0	11,126	0.00%
2022/12/26	28	35.27	24	35.51	35.25	4	11,028	0.04%
2022/12/23	7	34.42	10	34.33	34.55	-3	10,789	-0.03%
2022/12/22	5	33.53	4	33.56	33.50	1	10,626	0.01%
2022/12/21	0	0.00	1	33.35	33.25	-1	10,653	-0.01%
2022/12/20	8	34.09	4.2	33.68	33.30	3.8	10,740	0.04%
2022/12/19	1	34.65	5	34.54	34.40	-4	10,836	-0.04%
2022/12/16	12	35.17	4	35.18	34.95	8	10,808	0.07%
2022/12/15	24	35.64	26	35.84	35.95	-2	10,663	-0.02%
2022/12/14	1	34.41	5	34.82	35.00	-4	10,373	-0.04%
2022/12/13	6	34.59	2	34.83	34.35	4	10,265	0.04%
2022/12/12	1	35.00	10	34.89	34.85	-9	10,170	-0.09%
2022/12/09	10	35.19	4	35.43	34.85	6	10,069	0.06%
2022/12/08	14	35.51	14	35.67	35.20	0	9,939	0.00%
2022/12/07	29	35.84	33	36.00	35.85	-4	9,652	-0.04%
2022/12/06	18	36.07	9	36.31	35.60	9	9,049	0.10%
2022/12/05	29	36.34	31	36.63	36.25	-2	8,693	-0.02%
2022/12/02	3	34.15	4	34.16	34.80	-1	7,945	-0.01%
2022/12/01	10	33.43	1	33.35	33.10	9	7,385	0.12%
2022/11/30	5	33.45	2	33.20	33.40	3	7,203	0.04%
2022/11/29	41	33.91	42.2	33.74	33.90	-1.2	6,738	-0.02%
2022/11/28	1.1	32.05	2	32.10	31.90	-0.9	5,674	-0.02%
2022/11/25	1	31.50	3	31.60	31.40	-2	5,575	-0.04%
2022/11/24	0	0.00	1	31.30	31.40	-1	5,571	-0.02%
2022/11/22	1.1	31.79	2	31.95	31.55	-0.9	5,426	-0.02%
2022/11/18	0	0.00	2	31.20	31.05	-2	5,115	-0.04%
2022/11/17	2	30.55	0	0.00	30.60	2	5,066	0.04%
2022/11/16	3	31.35	5	31.55	31.05	-2	4,972	-0.04%
2022/11/15	3	30.85	0	0.00	30.95	3	4,857	0.06%
2022/11/14	0	0.00	2	31.25	31.15	-2	4,831	-0.04%
2022/11/11	6	31.36	0	0.00	30.90	6	4,846	0.12%
2022/11/10	2	31.05	2	31.15	31.10	0	4,916	0.00%
2022/11/09	1	30.95	1	31.05	31.05	0	5,034	0.00%
2022/11/08	1	31.75	0	0.00	31.60	1	4,958	0.02%
2022/11/07	0	0.00	113	33.17	33.05	-113	4,776	-2.37%	大賣/鉅額交易
2022/11/04	2	32.85	0	0.00	32.65	2	4,807	0.04%
2022/11/03	0	0.00	5	32.85	33.10	-5	4,848	-0.10%
2022/11/02	3	32.30	5	32.78	32.45	-2	4,956	-0.04%
2022/10/28	3	30.70	0	0.00	30.60	3	5,701	0.05%
2022/10/27	0.1	31.35	0	0.00	31.20	0.1	6,360	0.00%
2022/10/25	10	31.53	6	32.50	31.35	4	7,599	0.05%
2022/10/24	0	0.00	2	32.20	32.30	-2	7,643	-0.03%
2022/10/21	2	30.80	0	0.00	31.60	2	7,662	0.03%
2022/10/14	2	31.20	0	0.00	31.45	2	8,017	0.02%
2022/10/11	0	0.00	0	33.55	33.55	0	8,125	0.00%
2022/10/03	0	0.00	2	34.35	34.15	-2	9,695	-0.02%
2022/09/29	2	34.00	0	34.00	34.00	2	10,071	0.02%
2022/09/28	1	34.45	1	34.60	33.70	0	10,280	0.00%
2022/09/27	0	0.00	1	34.50	34.15	-1	10,620	-0.01%
2022/09/26	1	36.80	1	35.65	35.55	0	10,875	0.00%
2022/09/23	0	0.00	2	35.93	36.10	-2	11,223	-0.02%
2022/09/22	2	35.98	0	0.00	35.95	2	11,423	0.02%
2022/09/21	0	0.00	2	35.50	35.55	-2	11,592	-0.02%
2022/09/19	10	35.70	0	0.00	35.60	10	11,793	0.08%
2022/09/15	0	0.00	1	37.90	36.55	-1	12,241	-0.01%
2022/09/13	0	0.00	0.4	36.53	36.70	-0.4	13,391	0.00%
2022/09/12	0.4	36.67	0	0.00	36.80	0.4	15,449	0.00%
2022/09/08	1	35.90	1	35.80	36.00	0	16,498	0.00%
2022/09/07	0	0.00	0	35.78	35.75	0	17,074	0.00%
2022/09/06	2	35.30	2	35.55	35.60	0	17,122	0.00%
2022/09/05	0	0.00	2	35.65	35.35	-2	17,077	-0.01%
2022/09/01	2	35.35	0	0.00	35.25	2	17,091	0.01%
2022/08/30	5	35.13	5	35.10	35.15	0	17,109	0.00%
2022/08/26	1	36.05	3	35.95	35.80	-2	17,097	-0.01%
2022/08/25	3	35.70	1	35.70	35.75	2	17,140	0.01%
2022/08/23	0.1	35.85	0	0.00	35.90	0.1	17,266	0.00%
2022/08/22	2	34.90	2	35.05	35.20	0	17,223	0.00%
2022/08/19	1	35.05	0	0.00	35.10	1	17,273	0.01%
2022/08/17	1	35.10	0	0.00	35.05	1	17,429	0.01%
2022/08/16	2	36.10	6	36.04	35.60	-4	17,431	-0.02%
2022/08/12	0	0.00	1	37.15	37.00	-1	17,579	-0.01%
2022/08/11	0	0.00	1	36.95	36.80	-1	17,572	-0.01%
2022/08/10	1	36.75	0	0.00	36.75	1	17,554	0.01%
2022/08/09	2	37.03	1	37.10	37.15	1	17,517	0.01%
2022/08/08	19	37.23	25	37.16	37.00	-6	17,402	-0.03%
2022/08/05	4	35.66	6	35.83	35.95	-2	17,068	-0.01%
2022/08/04	2	36.73	1	37.33	36.00	1	16,971	0.01%
2022/08/03	47	37.12	37	37.07	37.10	10	16,796	0.06%
2022/08/02	12	37.80	20	38.05	38.20	-8	16,240	-0.05%
2022/08/01	13	36.79	7	36.49	37.35	6	15,602	0.04%
2022/07/29	7	35.95	4	35.84	35.90	3	15,172	0.02%
2022/07/28	4	35.68	2	35.80	35.25	2	15,100	0.01%
2022/07/27	3	35.75	3	35.93	35.90	0	15,046	0.00%
2022/07/26	1	34.95	6	35.02	35.20	-5	14,971	-0.03%
2022/07/25	5	35.22	5	35.16	34.95	0	14,971	0.00%
2022/07/22	2	34.40	11	35.34	35.00	-9	14,970	-0.06%
2022/07/21	21	34.79	10	35.19	34.70	11	14,968	0.07%
2022/07/20	6	35.36	14	35.41	35.35	-8	15,124	-0.05%
2022/07/19	2	34.75	2	34.93	35.00	0	15,270	0.00%
2022/07/18	14	34.98	5	35.21	35.00	9	15,522	0.06%
2022/07/15	22	34.77	22	34.85	35.10	0	15,567	0.00%
2022/07/14	20	35.73	55	35.86	35.85	-35	15,585	-0.22%
2022/07/13	49	35.83	27	35.93	36.05	22	15,513	0.14%
2022/07/12	0	34.40	3	34.50	34.25	-3	15,255	-0.02%
2022/07/11	0	0.00	1	34.50	34.35	-1	15,535	-0.01%
2022/07/07	0	0.00	1	33.35	33.40	-1	15,583	-0.01%
2022/07/06	7	34.27	6	34.22	33.85	1	15,517	0.01%
2022/07/05	17	34.56	76	34.47	34.70	-59	15,350	-0.38%
2022/07/04	27	32.57	27	32.81	33.10	0	14,928	0.00%
2022/07/01	20	33.62	20	33.81	32.55	0	14,518	0.00%
2022/06/30	2	32.80	7	32.66	32.35	-5	13,940	-0.04%
2022/06/29	5	33.05	5	32.75	32.20	0	13,691	0.00%
2022/06/28	1	32.25	1	32.55	32.15	0	13,485	0.00%
2022/06/27	4	31.94	6	31.99	31.85	-2	13,380	-0.01%
2022/06/24	63	31.51	3	31.83	31.75	60	13,262	0.45%
2022/06/23	49	31.57	46	32.33	31.15	3	13,081	0.02%
2022/06/22	27	32.46	29	32.79	31.35	-2	12,740	-0.02%
2022/06/21	118	34.09	115	34.12	34.40	3	12,182	0.02%	大買/大賣/
2022/06/20	103	37.32	125	38.10	34.40	-22	11,440	-0.19%	大買/大賣/
2022/06/17	81	36.49	49	35.59	38.20	32	9,329	0.34%
2022/06/16	1	34.65	4	35.20	34.75	-3	8,190	-0.04%
2022/06/15	3	34.00	0	0.00	34.00	3	7,566	0.04%
2022/06/10	2	33.50	0	0.00	33.45	2	7,403	0.03%
2022/06/09	7	33.95	0	0.00	33.95	7	7,389	0.09%
2022/06/08	4	33.65	2	33.90	34.05	2	7,334	0.03%
2022/06/07	5	33.60	3	33.57	33.60	2	7,289	0.03%
2022/06/06	2	33.25	3	33.30	32.95	-1	7,260	-0.01%
2022/06/02	0	0.00	5	33.41	33.40	-5	7,273	-0.07%
2022/06/01	1	34.00	5	34.41	33.90	-4	7,222	-0.06%
2022/05/31	2	34.30	1	34.30	34.10	1	7,105	0.01%
2022/05/30	3	34.07	3	34.13	34.20	0	7,023	0.00%
2022/05/27	2	34.45	0	0.00	33.50	2	6,976	0.03%
2022/05/26	0	0.00	1	34.35	33.95	-1	6,926	-0.01%
2022/05/25	5	34.11	3	34.42	33.85	2	6,836	0.03%
2022/05/24	7	34.05	4	34.18	34.00	3	6,625	0.05%
2022/05/23	11	33.90	16	33.77	33.75	-5	6,483	-0.08%
2022/05/20	11	33.33	3	33.30	33.30	8	6,281	0.13%
2022/05/19	2	32.55	1	32.35	32.45	1	6,117	0.02%
2022/05/17	9	32.48	10	32.05	32.50	-1	6,135	-0.02%
2022/05/12	1	32.00	0	0.00	31.15	1	5,992	0.02%
2022/05/11	0	0.00	3	33.65	32.90	-3	5,844	-0.05%
2022/05/10	3	32.75	0	0.00	33.60	3	5,743	0.05%
2022/05/09	5	32.53	5	32.75	32.55	0	5,606	0.00%
2022/05/03	4	33.40	4	33.10	32.85	0	5,266	0.00%
2022/04/26	15	34.83	20	34.81	34.20	-5	4,794	-0.10%
2022/04/25	6	34.64	1	34.00	34.20	5	4,451	0.11%
2022/04/22	20	34.60	22	34.63	34.70	-2	4,162	-0.05%
2022/04/21	1	32.85	1	33.80	32.80	0	3,836	0.00%
2022/04/20	3	33.97	7	34.22	33.80	-4	3,651	-0.11%
2022/04/19	30	33.68	20	33.60	34.00	10	3,416	0.29%
2022/04/18	22	33.32	28	33.47	33.50	-6	3,197	-0.19%
2022/04/15	5	32.91	3	32.60	33.75	2	2,960	0.07%
2022/04/14	19	32.41	18	32.66	32.30	1	2,484	0.04%
2022/04/13	0	0.00	5	30.95	30.85	-5	2,029	-0.25%
2022/04/12	5	30.60	0	0.00	30.70	5	1,866	0.27%
2022/04/11	3	30.05	17	30.12	29.80	-14	1,758	-0.80%
2022/04/06	2	29.25	0	0.00	29.35	2	1,709	0.12%
2022/03/16	2	28.80	0	0.00	29.10	2	1,764	0.11%
2022/03/11	1	29.50	0	0.00	29.40	1	1,804	0.06%
2022/03/09	1	29.25	0	0.00	29.25	1	1,821	0.05%
2022/03/08	2	29.20	0	0.00	28.75	2	1,808	0.11%
2022/03/03	1	29.95	0	0.00	29.95	1	1,782	0.06%
2022/03/01	10	30.18	5	30.75	30.05	5	1,838	0.27%
2022/02/18	0	0.00	11	30.15	30.15	-11	2,008	-0.55%
2022/02/14	2	29.28	0	0.00	29.25	2	2,127	0.09%
2022/02/11	1	29.60	0	0.00	29.60	1	2,141	0.05%
2022/02/09	2	29.60	1	29.70	29.75	1	2,200	0.05%
2022/02/07	5	29.45	0	0.00	29.55	5	2,223	0.22%
2022/01/14	0	0.00	1	29.70	29.80	-1	2,257	-0.04%
2022/01/13	1	30.15	0	0.00	30.15	1	2,254	0.04%
2022/01/10	0	0.00	7	30.84	30.40	-7	2,201	-0.32%
2022/01/07	7	30.04	0	0.00	29.95	7	2,108	0.33%
2022/01/06	0	0.00	5	30.05	29.65	-5	2,037	-0.25%
2021/12/30	5	29.35	0	0.00	29.35	5	1,985	0.25%
2021/12/27	0	0.00	20	29.65	29.70	-20	1,915	-1.04%
2021/12/21	2	29.00	0	0.00	29.10	2	1,921	0.10%
2021/12/20	8	28.99	0	0.00	29.00	8	1,922	0.42%
2021/12/14	10	29.15	0	0.00	29.00	10	1,973	0.51%
2021/12/06	0	0.00	5	29.75	29.75	-5	2,040	-0.25%
2021/11/29	5	29.35	0	0.00	29.20	5	2,151	0.23%
2021/11/26	2	30.08	2	29.90	29.80	0	2,116	0.00%
2021/11/25	0	0.00	5	30.75	30.40	-5	2,090	-0.24%
2021/11/24	5	30.55	4	30.60	30.55	1	2,070	0.05%
2021/11/23	0	0.00	1	30.05	30.20	-1	2,019	-0.05%
2021/11/18	0	0.00	2	30.25	30.35	-2	1,928	-0.10%
2021/11/17	7	29.95	5	30.00	30.00	2	1,854	0.11%
2021/11/16	1	29.95	12	30.23	29.80	-11	1,794	-0.61%
2021/11/12	0	0.00	35	29.30	29.25	-35	1,622	-2.16%
2021/11/11	0	0.00	2	29.05	29.10	-2	1,614	-0.12%
2021/11/04	0	0.00	1	28.70	28.80	-1	1,755	-0.06%
2021/11/03	2	28.78	0	0.00	28.65	2	1,774	0.11%
2021/11/02	1	28.80	0	0.00	28.75	1	1,772	0.06%
2021/10/08	1	28.35	0	0.00	28.15	1	2,500	0.04%
2021/10/06	1	28.25	0	0.00	28.05	1	2,521	0.04%
2021/10/05	2	28.20	0	0.00	28.45	2	2,526	0.08%
2021/10/04	5	28.20	0	0.00	28.25	5	2,547	0.20%
2021/09/23	0	0.00	1	28.40	28.35	-1	2,616	-0.04%
2021/09/15	1	28.00	1	28.15	28.10	0	2,938	0.00%
2021/09/09	3	27.32	0	0.00	27.30	3	3,434	0.09%
2021/09/08	2	27.63	0	0.00	27.40	2	3,401	0.06%
2021/09/06	2	28.40	0	0.00	28.10	2	3,378	0.06%
2021/09/03	1	28.65	0	0.00	28.65	1	3,337	0.03%
2021/08/30	0	0.00	2	28.95	29.00	-2	3,383	-0.06%
2021/08/25	1	29.05	0	0.00	29.15	1	3,738	0.03%
2021/08/24	1	29.30	0	0.00	29.30	1	3,733	0.03%
2021/08/20	2	28.75	0	0.00	28.90	2	3,751	0.05%
2021/08/19	5	28.87	0	0.00	28.95	5	3,743	0.13%
2021/08/18	8	28.96	0	0.00	29.45	8	3,722	0.21%
2021/08/17	1	29.25	0	0.00	29.30	1	3,701	0.03%
2021/08/16	12	29.40	0	0.00	29.45	12	3,687	0.33%
2021/08/12	1	30.10	5	30.35	30.25	-4	3,542	-0.11%
2021/08/10	1	29.95	0	0.00	30.20	1	3,511	0.03%
2021/08/09	5	30.20	0	0.00	30.00	5	3,526	0.14%
2021/08/03	3	30.80	6	30.80	30.50	-3	3,618	-0.08%
2021/08/02	9	30.68	7	30.77	30.90	2	3,548	0.06%
2021/07/30	0	0.00	10	30.05	29.80	-10	3,339	-0.30%
2021/07/28	10	29.80	0	0.00	29.80	10	3,342	0.30%
2021/07/23	0	0.00	30	29.64	29.55	-30	3,343	-0.90%
2021/07/22	0	0.00	1	29.10	29.00	-1	3,339	-0.03%
2021/07/21	1	28.60	0	0.00	28.65	1	3,365	0.03%
2021/07/20	1	28.80	0	0.00	28.80	1	3,422	0.03%
2021/07/19	1	28.95	0	0.00	29.25	1	3,503	0.03%
2021/07/16	4	29.05	0	0.00	29.10	4	3,742	0.11%
2021/07/09	1	28.75	0	0.00	28.55	1	4,213	0.02%
2021/07/07	20	29.13	0	0.00	28.85	20	4,283	0.47%
2021/07/05	1	28.90	0	0.00	28.95	1	4,284	0.02%
2021/07/02	2	28.85	0	0.00	28.90	2	4,283	0.05%
2021/06/30	1	29.20	0	0.00	29.15	1	4,275	0.02%
2021/06/28	7	30.11	7	29.87	29.65	0	4,246	0.00%
2021/06/22	13	30.08	17	30.24	29.85	-4	3,860	-0.10%
2021/06/21	5	29.40	5	29.60	29.55	0	3,570	0.00%
2021/06/18	0	0.00	5	29.40	29.20	-5	3,472	-0.14%
2021/06/16	5	28.75	0	0.00	28.50	5	3,456	0.14%
2021/06/15	3	28.77	1	28.55	28.60	2	3,456	0.06%
2021/06/08	0	0.00	10	29.30	29.00	-10	3,430	-0.29%
2021/06/07	13	28.95	3	28.60	29.00	10	3,438	0.29%
2021/06/04	12	29.56	7	29.90	29.30	5	3,439	0.15%
2021/06/03	8	29.42	36	29.57	29.90	-28	3,338	-0.84%
2021/06/01	1	27.75	0	0.00	27.85	1	3,156	0.03%
2021/05/24	4	26.93	2	27.50	27.40	2	3,920	0.05%
2021/05/19	2	26.58	4	26.79	26.85	-2	3,980	-0.05%
2021/05/18	4	26.80	1	26.35	26.85	3	3,980	0.08%
2021/05/17	1	25.55	0	0.00	25.60	1	3,973	0.03%
2021/05/14	1	26.75	0	0.00	26.60	1	3,929	0.03%
2021/05/12	1	27.10	0	0.00	26.50	1	3,863	0.03%
2021/05/11	1	28.30	0	0.00	28.00	1	3,754	0.03%
2021/05/10	0	0.00	10	28.60	28.70	-10	3,714	-0.27%
2021/05/05	0	0.00	7	28.65	28.40	-7	3,687	-0.19%
2021/05/04	17	28.51	0	0.00	28.50	17	3,672	0.46%
2021/05/03	3	29.70	0	0.00	29.55	3	3,600	0.08%
2021/04/29	0	0.00	1	30.30	30.05	-1	3,610	-0.03%
2021/04/27	1	30.30	0	0.00	30.30	1	3,541	0.03%
2021/04/26	0	0.00	2	30.95	30.75	-2	3,499	-0.06%
2021/04/23	6	30.87	1	31.05	30.70	5	3,442	0.15%
2021/04/22	6	31.58	45	30.96	30.50	-39	3,378	-1.15%
2021/04/20	3	30.58	1	30.40	30.45	2	3,118	0.06%
2021/04/19	5	31.16	3	30.12	31.10	2	3,048	0.07%
2021/04/16	33	29.65	0	0.00	29.75	33	2,815	1.17%
2021/04/15	1	29.55	1	29.55	29.55	0	2,786	0.00%
2021/04/14	0	0.00	2	29.15	29.20	-2	2,739	-0.07%
2021/04/07	0	28.95	0	0.00	29.05	0	2,756	0.00%
2021/03/31	2	28.85	0	0.00	28.85	2	2,749	0.07%
2021/03/24	2	29.20	0	0.00	29.35	2	2,894	0.07%
2021/03/22	0	0.00	1	28.90	29.00	-1	2,929	-0.03%
2021/03/19	0	0.00	1	28.95	29.05	-1	2,901	-0.03%
2021/03/16	1	29.50	0	0.00	29.30	1	2,877	0.03%
2021/03/15	0	29.50	0	0.00	29.50	0	2,873	0.00%
2021/03/12	1	29.10	0	0.00	29.10	1	2,869	0.03%
2021/03/10	0	29.50	0	0.00	29.35	0	2,877	0.00%
2021/03/09	1	29.80	2	29.90	29.75	-1	2,850	-0.04%
2021/03/08	3	30.05	1	30.15	29.95	2	2,837	0.07%
2021/03/05	2	29.88	0	0.00	29.75	2	2,814	0.07%
2021/03/04	1	29.90	0	0.00	30.00	1	2,795	0.04%
2021/03/03	2	29.85	0	0.00	29.70	2	2,756	0.07%
2021/03/02	38	30.48	49	30.08	29.70	-11	2,725	-0.40%
2021/02/26	11	30.18	12	29.65	30.30	-1	2,564	-0.04%
2021/02/25	8	29.01	8	29.19	29.55	0	2,295	0.00%
2021/02/24	3	28.57	1	28.70	28.35	2	2,119	0.09%
2021/02/23	0	0.00	1	28.45	28.60	-1	2,105	-0.05%
2021/02/22	0	0.00	2	28.05	28.25	-2	2,129	-0.09%
2021/02/18	2	27.75	0	0.00	27.80	2	2,106	0.09%
2021/02/17	0	0.00	0.1	27.70	27.70	-0.1	2,104	0.00%
2021/02/04	3	27.30	0	0.00	27.40	3	2,090	0.14%
2021/01/22	1	28.25	0	0.00	28.20	1	2,125	0.05%
2021/01/18	1	27.60	0	0.00	27.60	1	2,051	0.05%
2021/01/12	9	28.29	0	0.00	28.10	9	1,963	0.46%
2021/01/11	0	0.00	2	28.75	28.70	-2	1,924	-0.10%
2021/01/08	3	28.55	3	28.68	28.70	0	1,908	0.00%
2021/01/05	30	29.25	0	0.00	29.15	30	1,829	1.64%
2021/01/04	37	29.04	37	29.55	29.45	0	1,815	0.00%
2020/12/30	0	0.00	2	28.90	29.05	-2	1,713	-0.12%
2020/12/28	0	0.00	39	28.98	28.95	-39	1,684	-2.32%
2020/12/25	2	28.75	0	0.00	28.60	2	1,654	0.12%
2020/12/23	38	28.65	0	0.00	28.70	38	1,647	2.31%
2020/12/22	0	0.00	2	28.45	28.40	-2	1,671	-0.12%
2020/12/21	3	29.50	2	29.55	29.45	1	1,672	0.06%
2020/12/18	0	0.00	38	29.10	29.10	-38	1,601	-2.37%
2020/12/17	1	28.50	0	0.00	28.60	1	1,561	0.06%
2020/12/16	0	0.00	1	28.90	28.85	-1	1,580	-0.06%
2020/12/11	0	0.00	2	28.10	28.05	-2	1,567	-0.13%
2020/12/10	0	0.00	1	28.40	28.25	-1	1,562	-0.06%
2020/12/09	2	28.40	2	28.53	28.60	0	1,578	0.00%
2020/12/08	2	28.65	2	28.68	28.60	0	1,590	0.00%
2020/12/07	0	0.00	2	28.80	28.85	-2	1,616	-0.12%
2020/12/04	1	29.05	0	0.00	29.10	1	1,630	0.06%
2020/12/01	2	28.60	0	0.00	28.55	2	1,732	0.12%
2020/11/30	0	0.00	1	28.75	28.70	-1	1,792	-0.06%
2020/11/26	38	28.85	0	0.00	28.70	38	2,209	1.72%
2020/11/25	0	0.00	40	29.14	29.00	-40	2,846	-1.41%
2020/11/24	2	28.68	0	0.00	28.60	2	2,891	0.07%
2020/11/19	36	28.94	2	29.00	29.00	34	2,900	1.17%
2020/11/18	0	0.00	35	28.70	28.60	-35	2,895	-1.21%
2020/11/17	0	0.00	10	28.50	28.55	-10	2,894	-0.35%
2020/11/13	1	28.35	0	0.00	28.50	1	3,042	0.03%
2020/11/03	10	27.90	0	0.00	27.90	10	3,197	0.31%
2020/10/08	1	28.60	0	0.00	28.80	1	3,373	0.03%
2020/10/05	6	28.33	0	0.00	28.65	6	3,470	0.17%
2020/09/28	26	28.36	0	0.00	28.40	26	3,633	0.72%
2020/09/25	0	0.00	3	28.10	28.00	-3	3,669	-0.08%
2020/09/24	1	28.25	0	0.00	28.05	1	3,668	0.03%
2020/09/15	0	0.00	1	29.55	29.55	-1	3,759	-0.03%
2020/09/14	1	29.35	0	0.00	29.40	1	3,766	0.03%
2020/09/10	0	0.00	0	30.00	29.85	0	3,733	0.00%
2020/09/08	2	30.30	0	0.00	30.25	2	3,685	0.05%
2020/09/04	2	30.30	0	0.00	30.25	2	3,677	0.05%
2020/09/03	0	0.00	2	30.85	30.65	-2	3,632	-0.06%
2020/09/02	3	30.67	0	0.00	30.85	3	3,597	0.08%
2020/09/01	39	31.69	45	31.80	31.20	-6	3,539	-0.17%
2020/08/31	10	31.98	6	31.98	32.00	4	3,278	0.12%
2020/08/28	3	29.03	4	28.99	29.10	-1	2,640	-0.04%
2020/08/24	2	28.35	0	0.00	28.55	2	2,583	0.08%
2020/08/19	0	0.00	3	29.03	28.85	-3	2,558	-0.12%
2020/08/18	8	28.10	8	28.55	28.10	0	2,486	0.00%
2020/08/17	0	0.00	3	28.40	28.40	-3	2,503	-0.12%
2020/08/12	1	27.40	0	0.00	27.40	1	2,542	0.04%
2020/08/07	0	0.00	1	27.10	26.70	-1	2,500	-0.04%
2020/08/04	76	27.35	0	0.00	27.20	76	2,519	3.02%
2020/07/28	0	0.00	2	26.55	26.55	-2	2,579	-0.08%
2020/07/27	2	27.60	0	0.00	26.95	2	2,591	0.08%
2020/07/22	7	28.32	0	0.00	28.10	7	2,608	0.27%
2020/07/13	5	28.10	1	27.80	27.80	4	2,631	0.15%
2020/07/07	2	29.73	0	0.00	29.65	2	2,497	0.08%
2020/07/06	0	0.00	2	29.75	29.65	-2	2,490	-0.08%
2020/06/24	0	0.00	1	29.95	29.95	-1	2,482	-0.04%
2020/06/22	1	30.05	0	0.00	29.75	1	2,427	0.04%
2020/06/12	1	28.50	1	28.90	29.10	0	2,646	0.00%
2020/06/05	0	0.00	10	30.35	30.20	-10	2,759	-0.36%
2020/06/03	0	0.00	2	29.70	29.60	-2	2,854	-0.07%
2020/06/01	2	29.60	0	0.00	29.50	2	2,846	0.07%
2020/05/25	0	0.00	5	28.37	28.45	-5	2,852	-0.18%
2020/05/19	0	0.00	1	28.00	28.40	-1	2,895	-0.03%
2020/05/11	1	27.65	0	0.00	27.70	1	2,942	0.03%
2020/04/30	11	28.55	1	28.55	28.70	10	3,020	0.33%
2020/04/29	2	27.95	1	28.10	28.05	1	3,066	0.03%
2020/04/27	2	27.15	0	0.00	27.65	2	3,276	0.06%
2020/04/23	0	0.00	3	26.85	26.85	-3	3,370	-0.09%
2020/04/22	3	26.90	0	0.00	26.90	3	3,396	0.09%
2020/04/21	0	0.00	3	27.28	27.25	-3	3,449	-0.09%
2020/04/17	0	0.00	3	27.80	27.75	-3	4,042	-0.07%
2020/04/14	1	27.85	0	0.00	28.10	1	4,358	0.02%
2020/04/13	2	27.80	0	0.00	27.65	2	4,434	0.05%
2020/04/10	1	27.70	0	0.00	27.70	1	4,619	0.02%
2020/04/08	0	0.00	1	27.05	27.80	-1	5,048	-0.02%
2020/04/07	0	0.00	20	26.80	26.85	-20	5,648	-0.35%
2020/03/30	20	26.38	0	0.00	26.70	20	6,005	0.33%
2020/03/26	1	26.60	0	0.00	26.55	1	6,567	0.02%
2020/03/24	1	26.25	0	0.00	26.10	1	6,581	0.02%
2020/03/19	5	25.81	5	25.36	26.50	0	6,654	0.00%
2020/03/17	3	26.57	2	26.48	26.95	1	6,497	0.02%
2020/03/13	5	27.56	4	26.94	27.65	1	6,381	0.02%
2020/03/12	3	28.87	4	28.88	28.80	-1	6,274	-0.02%
2020/03/11	3	29.75	2	29.63	29.55	1	6,208	0.02%
2020/03/10	2	29.45	0	0.00	29.45	2	6,207	0.03%
2020/03/09	1	29.95	1	30.50	29.70	0	6,162	0.00%
2020/03/06	1	30.90	0	0.00	30.90	1	6,071	0.02%
2020/02/24	1	31.75	1	31.80	31.85	0	5,835	0.00%
2020/02/18	1	32.60	0	0.00	32.65	1	5,659	0.02%
2020/02/11	1	32.95	1	32.95	32.95	0	5,543	0.00%
2020/02/07	0	0.00	5	33.00	33.00	-5	5,487	-0.09%
2020/02/05	2	33.35	1	33.30	33.30	1	5,406	0.02%
2020/02/04	0	0.00	1	33.30	33.55	-1	5,351	-0.02%
2020/02/03	2	32.65	1	33.05	33.05	1	5,279	0.02%
2020/01/31	11	33.80	1	33.80	33.75	10	5,190	0.19%
2020/01/30	0	0.00	23	33.34	33.30	-23	5,112	-0.45%
2020/01/20	2	35.00	2	34.98	34.95	0	4,941	0.00%
2020/01/17	0	0.00	2	34.75	34.75	-2	4,869	-0.04%
2020/01/16	4	34.71	2	34.78	34.75	2	4,822	0.04%
2020/01/15	8	34.64	3	34.85	34.60	5	4,798	0.10%
2020/01/14	4	34.56	0	0.00	34.45	4	4,731	0.08%
2020/01/13	43	35.80	31	35.83	34.75	12	4,620	0.26%
2020/01/10	17	34.74	16	34.92	34.75	1	4,117	0.02%
2020/01/09	4	34.49	1	34.40	34.30	3	3,935	0.08%
2020/01/07	3	34.78	4	34.73	34.75	-1	3,711	-0.03%
2020/01/06	4	35.30	0	0.00	35.00	4	3,631	0.11%
2020/01/03	16	34.94	8	35.20	35.05	8	3,437	0.23%
2020/01/02	81	35.70	79	35.80	35.85	2	3,225	0.06%
2019/12/31	13	35.25	13	35.26	35.90	0	2,963	0.00%
2019/12/30	0	0.00	1	33.50	33.50	-1	2,327	-0.04%
2019/12/27	2	32.95	1	32.55	32.50	1	2,156	0.05%
2019/12/26	1	33.35	1	32.85	32.85	0	2,051	0.00%
2019/12/25	5	32.85	0	0.00	32.90	5	1,984	0.25%
2019/12/24	518	33.38	18	33.37	32.95	500	1,895	26.37%	大買/鉅額交易
2019/12/23	3	33.37	6	33.04	33.10	-3	1,654	-0.18%
2019/12/16	1	31.20	0	0.00	31.30	1	1,044	0.10%
2019/12/03	1	31.30	0	0.00	31.35	1	1,010	0.10%
2019/12/02	1	31.60	0	0.00	31.60	1	976	0.10%
2019/11/08	0	0.00	1	31.80	31.80	-1	1,093	-0.09%
2019/10/28	1	31.60	0	0.00	31.80	1	1,133	0.09%
2019/10/14	1	31.75	0	0.00	31.70	1	1,180	0.08%
2019/10/01	1	32.40	0	0.00	32.15	1	1,398	0.07%
2019/09/25	0	0.00	3	32.50	32.65	-3	1,560	-0.19%
2019/09/12	2	31.73	0	0.00	31.75	2	1,756	0.11%
2019/08/16	0	0.00	1	32.05	31.90	-1	2,011	-0.05%
2019/07/26	0	0.00	1	31.85	32.00	-1	1,976	-0.05%
2019/07/22	0	0.00	1	32.70	32.65	-1	1,927	-0.05%
2019/07/15	0	0.00	1	32.80	32.75	-1	1,940	-0.05%
2019/07/12	0	0.00	1	33.15	33.15	-1	1,949	-0.05%
2019/07/02	2	34.38	0	0.00	33.60	2	1,844	0.11%
2019/06/24	1	33.35	0	0.00	33.40	1	1,592	0.06%
2019/06/11	1	32.70	0	0.00	32.55	1	1,710	0.06%
2019/06/10	0	0.00	1	33.50	33.45	-1	1,780	-0.06%
2019/06/03	0	0.00	1	32.60	32.65	-1	1,787	-0.06%
2019/05/31	1	32.70	0	0.00	32.45	1	1,813	0.06%
2019/05/16	0	0.00	1	30.95	30.95	-1	1,815	-0.06%
2019/05/09	1	30.60	0	0.00	30.65	1	1,928	0.05%
2019/04/18	1	31.30	0	0.00	31.25	1	2,344	0.04%
2019/04/09	0	0.00	2	31.40	31.35	-2	2,232	-0.09%
2019/04/08	1	31.75	0	0.00	31.80	1	2,198	0.05%
2019/03/29	1	32.65	0	0.00	32.50	1	2,165	0.05%
2019/03/22	0	0.00	2	32.45	32.55	-2	2,138	-0.09%
2019/03/21	0	0.00	1	32.50	32.60	-1	2,140	-0.05%
2019/03/19	1	31.90	0	0.00	32.00	1	2,095	0.05%
2019/03/13	0	0.00	2	33.10	32.10	-2	1,948	-0.10%
2019/03/06	1	33.55	0	0.00	33.60	1	1,800	0.06%
2019/02/27	0	0.00	2	33.15	33.35	-2	1,754	-0.11%
2019/02/26	2	33.80	0	0.00	33.70	2	1,745	0.11%
2019/02/22	1	33.70	1	33.65	33.65	0	1,744	0.00%
2019/02/19	2	34.20	0	0.00	33.85	2	1,818	0.11%
2019/02/13	0	0.00	1	33.80	33.80	-1	1,735	-0.06%
2019/02/12	1	34.50	1	34.45	34.40	0	1,704	0.00%
2019/02/11	1	34.55	0	0.00	34.55	1	1,676	0.06%
2019/01/24	4	33.43	2	33.65	33.20	2	1,340	0.15%
2019/01/17	1	31.85	1	31.95	31.85	0	1,224	0.00%
2019/01/16	0	0.00	1	32.10	31.85	-1	1,240	-0.08%
2019/01/14	1	31.85	0	0.00	31.85	1	1,210	0.08%
2019/01/11	1	31.45	0	0.00	31.50	1	1,208	0.08%
2018/12/28	0	0.00	1	30.60	30.70	-1	1,251	-0.08%
2018/11/01	2	28.50	1	28.50	28.55	1	1,163	0.09%
2018/10/31	2	28.15	1	28.10	28.20	1	1,159	0.09%
2018/10/30	4	28.00	2	28.05	28.00	2	1,157	0.17%
2018/10/29	2	28.03	2	27.90	28.10	0	1,153	0.00%
2018/10/25	0	0.00	5	28.42	28.50	-5	1,104	-0.45%
2018/10/24	1	28.95	0	0.00	28.85	1	1,077	0.09%
2018/10/19	0	0.00	1	28.85	28.85	-1	1,062	-0.09%
2018/10/16	3	29.63	2	29.58	29.25	1	1,075	0.09%
2018/10/15	0	0.00	1	30.00	29.80	-1	1,067	-0.09%
2018/10/12	1	28.80	2	29.23	30.20	-1	1,064	-0.09%
2018/10/11	3	29.18	3	29.40	29.20	0	1,064	0.00%
2018/10/05	0	0.00	1	31.50	31.35	-1	1,017	-0.10%
2018/10/04	1	32.10	0	0.00	31.80	1	991	0.10%
2018/09/26	0	0.00	2	30.90	30.90	-2	858	-0.23%
2018/09/19	3	30.65	0	0.00	30.80	3	853	0.35%
2018/09/11	1	29.20	0	0.00	29.40	1	922	0.11%
2018/09/10	0	0.00	2	29.45	29.10	-2	930	-0.21%
2018/09/07	0	0.00	1	30.15	30.10	-1	942	-0.11%
2018/09/06	1	30.20	0	0.00	30.25	1	947	0.11%
2018/08/28	0	0.00	1	30.65	30.75	-1	1,170	-0.09%
2018/08/13	0	0.00	1	30.05	30.10	-1	1,189	-0.08%
2018/08/10	0	0.00	1	30.25	30.25	-1	1,174	-0.09%
2018/07/25	1	30.15	0	0.00	30.05	1	1,278	0.08%
2018/07/17	1	31.10	0	0.00	30.90	1	1,338	0.07%
2018/06/14	2	32.50	0	0.00	32.45	2	1,226	0.16%
2018/05/22	0	0.00	0.3	33.95	33.75	-0.3	991	-0.03%
2018/05/04	6	34.10	0	0.00	34.00	6	1,077	0.56%
2018/05/03	8	34.15	15	34.35	34.15	-7	1,067	-0.66%
2018/04/26	0	0.00	10	35.55	35.25	-10	1,042	-0.96%
2018/04/24	5	34.74	0	0.00	35.00	5	993	0.50%
2018/04/23	6	35.05	0	0.00	35.05	6	1,001	0.60%
2018/04/09	1	35.00	0	0.00	34.70	1	1,124	0.09%
2018/03/16	0	0.00	3	33.95	34.05	-3	1,418	-0.21%
2018/03/15	1	34.00	0	0.00	34.05	1	1,458	0.07%
2018/03/05	0	0.00	1	33.80	33.70	-1	2,152	-0.05%
2018/03/01	1	34.15	0	0.00	34.40	1	2,230	0.04%
2018/02/08	3	33.87	1	33.90	34.05	2	2,408	0.08%
2018/02/07	1	34.00	2	34.25	33.90	-1	2,430	-0.04%
2018/01/04	0	0.00	1	36.70	36.60	-1	2,688	-0.04%