漢翔 (2634)-元大-鑫永和券商分點個股進出

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
57.2
漲跌
▼0.6
漲幅
-1.04%
成交量
10,299張
產業
上市航運類股
689人加入追蹤

立即追蹤
本地時間:13:35(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－元大-鑫永和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-鑫永和券商分點個股進出
元大-鑫永和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
2024/04/30	8	57.90	1	57.30	57.20	7	14,617	0.05%
2024/04/29	5	57.84	3.1	57.67	57.80	2	14,483	0.01%
2024/04/26	3	57.47	7	57.54	57.70	-4	14,327	-0.03%
2024/04/25	4	58.20	2	57.35	57.30	2	14,138	0.01%
2024/04/24	5	57.72	3	57.50	57.10	2	13,958	0.01%
2024/04/23	7	57.63	13	57.05	57.80	-6	13,656	-0.04%
2024/04/22	10	58.11	18	56.91	56.10	-8	13,472	-0.06%
2024/04/19	27	58.90	11	58.62	57.60	16	13,470	0.12%
2024/04/18	6	57.87	53	58.05	58.70	-47	12,973	-0.36%
2024/04/17	22	56.26	5	56.30	55.80	17	12,495	0.14%
2024/04/16	34	58.04	9.5	55.95	55.40	24.5	12,617	0.19%
2024/04/15	62	58.77	91	59.12	58.00	-29	12,092	-0.24%
2024/04/12	5	56.20	7	56.97	56.80	-2	11,131	-0.02%
2024/04/11	7	56.76	4	57.00	55.80	3	11,010	0.03%
2024/04/10	55	57.85	39	57.52	56.80	16	10,635	0.15%
2024/04/09	31.3	57.21	20.2	55.53	57.50	11.1	9,678	0.11%
2024/04/08	51	53.33	1	53.60	53.00	50	8,809	0.57%
2024/04/03	1	53.80	3	54.03	53.70	-2	8,809	-0.02%
2024/04/02	6	54.13	2.5	54.14	54.30	3.5	8,725	0.04%
2024/04/01	5.7	54.44	25.8	54.26	54.40	-20.1	8,554	-0.23%
2024/03/29	3.1	52.22	6	52.65	52.60	-2.9	8,247	-0.04%
2024/03/28	30.5	53.75	12.1	53.93	52.60	18.4	8,231	0.22%
2024/03/27	25	53.05	11.3	53.53	53.20	13.7	7,646	0.18%
2024/03/26	0	50.50	6	50.50	49.65	-6	7,194	-0.08%
2024/03/25	0	0.00	1.2	50.67	50.40	-1.2	7,200	-0.02%
2024/03/22	36	50.13	5.1	48.89	50.30	30.9	7,172	0.43%
2024/03/21	0	0.00	2	48.55	48.70	-2	6,957	-0.03%
2024/03/20	1	48.15	10	48.35	47.95	-9	6,979	-0.13%
2024/03/19	1	48.90	0	0.00	48.60	1	6,984	0.01%
2024/03/18	2	48.40	13	48.27	48.40	-11	7,276	-0.15%
2024/03/15	5	47.85	6	47.83	47.55	-1	7,377	-0.01%
2024/03/14	5	47.08	0	0.00	47.15	5	7,313	0.07%
2024/03/13	0.2	47.64	14	47.64	47.55	-13.8	7,365	-0.19%
2024/03/12	2.1	47.65	0	0.00	48.15	2.1	7,418	0.03%
2024/03/08	0.1	47.61	0	0.00	47.10	0.1	7,416	0.00%
2024/03/07	3	48.34	1	48.65	48.30	2	7,380	0.03%
2024/03/06	1	49.25	2	49.38	48.90	-1	7,391	-0.01%
2024/03/05	7	49.38	0	0.00	49.45	7	7,401	0.09%
2024/03/04	12	49.85	5	50.00	49.80	7	7,410	0.09%
2024/03/01	1	49.45	0	0.00	49.60	1	7,433	0.01%
2024/02/29	10	49.70	14	49.58	49.65	-4	7,682	-0.05%
2024/02/27	6	49.03	0	0.00	48.90	6	8,222	0.07%
2024/02/26	0	0.00	6	49.43	49.75	-6	8,200	-0.07%
2024/02/23	4.1	48.58	3	48.98	48.40	1.1	8,159	0.01%
2024/02/22	1.1	48.92	0.3	49.10	49.25	0.8	8,163	0.01%
2024/02/21	2	49.05	1	49.35	49.10	1	8,207	0.01%
2024/02/20	2	49.15	0	0.00	49.05	2	8,243	0.02%
2024/02/19	0	0.00	1	49.45	49.45	-1	8,342	-0.01%
2024/02/16	1.1	49.21	0	0.00	49.30	1.1	8,393	0.01%
2024/02/15	1	48.50	5	48.81	49.20	-4	8,522	-0.05%
2024/02/05	1	47.95	0	0.00	48.10	1	8,533	0.01%
2024/02/02	3	48.35	0	0.00	48.25	3	8,539	0.04%
2024/02/01	0.3	49.60	0	0.00	48.85	0.3	8,508	0.00%
2024/01/31	0	0.00	20.5	49.59	49.20	-20.5	8,619	-0.24%
2024/01/30	1.1	49.96	0	0.00	49.80	1.1	8,825	0.01%
2024/01/29	0.2	50.20	0	0.00	50.20	0.2	8,876	0.00%
2024/01/25	0	50.40	1	50.30	50.10	-1	9,076	-0.01%
2024/01/18	3	49.75	0	0.00	49.80	3	9,208	0.03%
2024/01/17	4	50.90	2	50.60	50.20	2	9,224	0.02%
2024/01/15	7.2	52.91	2	52.60	52.10	5.2	9,218	0.06%
2024/01/12	1	52.99	2	52.90	53.00	-1	8,866	-0.01%
2024/01/11	0	0.00	2.2	51.91	52.00	-2.2	8,723	-0.03%
2024/01/10	2.2	51.71	0.3	51.79	51.60	1.9	8,783	0.02%
2024/01/09	4.3	51.84	1	53.20	51.50	3.3	8,630	0.04%
2024/01/08	2	53.70	1	54.20	53.70	1	8,428	0.01%
2024/01/05	0	0.00	3	53.60	54.20	-3	8,203	-0.04%
2024/01/04	0	0.00	1.6	52.88	52.70	-1.6	8,070	-0.02%
2024/01/03	1	52.70	0	0.00	52.70	1	8,366	0.01%
2024/01/02	0.5	53.60	1.2	53.68	53.60	-0.7	8,328	-0.01%
2023/12/29	0.4	53.53	1.2	53.52	53.60	-0.8	8,357	-0.01%
2023/12/27	1	53.00	1	53.00	52.80	0	8,352	0.00%
2023/12/26	3	53.30	1	53.10	53.00	2	8,419	0.02%
2023/12/25	1.4	53.06	13.1	53.07	53.30	-11.7	8,402	-0.14%
2023/12/22	1	52.30	0	0.00	52.30	1	8,360	0.01%
2023/12/21	1	52.50	1	52.80	52.10	0	8,547	0.00%
2023/12/20	1	52.80	0	0.00	52.70	1	8,441	0.01%
2023/12/19	1.2	51.97	0	0.00	52.00	1.2	8,505	0.01%
2023/12/18	0	0.00	2	52.65	52.80	-2	8,579	-0.02%
2023/12/15	0	0.00	1	52.30	52.50	-1	8,674	-0.01%
2023/12/14	5	52.18	0	0.00	52.00	5	8,797	0.06%
2023/12/13	3	52.20	0	0.00	51.90	3	8,952	0.03%
2023/12/12	4	52.85	5	52.76	52.70	-1	8,927	-0.01%
2023/12/08	2.1	51.51	0	0.00	51.50	2.1	9,174	0.02%
2023/12/07	1	52.50	0.4	52.55	52.20	0.6	9,367	0.01%
2023/12/06	0.1	52.20	0	0.00	52.00	0.1	10,039	0.00%
2023/12/05	5	52.40	0	0.00	52.40	5	10,377	0.05%
2023/12/04	1	53.50	1.2	53.33	53.10	-0.2	10,439	0.00%
2023/12/01	0	0.00	0.2	52.35	52.30	-0.2	10,463	0.00%
2023/11/30	0	0.00	10	51.50	51.80	-10	10,729	-0.09%
2023/11/29	1	52.00	1	52.10	51.90	0	11,055	0.00%
2023/11/28	1	52.10	0	0.00	52.30	1	11,478	0.01%
2023/11/27	11	53.47	1.1	51.56	51.60	9.9	11,941	0.08%
2023/11/24	12.1	52.78	11	53.12	52.60	1.1	11,969	0.01%
2023/11/21	2	50.90	10	51.00	50.60	-8	14,097	-0.06%
2023/11/20	3	51.20	1	51.20	51.20	2	15,292	0.01%
2023/11/17	1	50.20	0	0.00	50.40	1	16,846	0.01%
2023/11/16	3	49.85	0.1	50.25	50.40	2.9	16,958	0.02%
2023/11/15	0.1	49.55	0	0.00	49.25	0.1	16,884	0.00%
2023/11/14	2.1	50.31	2	49.80	49.25	0.1	16,885	0.00%
2023/11/13	1	49.35	0	0.00	49.15	1	16,852	0.01%
2023/11/10	0	0.00	60	49.08	48.55	-60	16,862	-0.36%
2023/11/09	0.2	49.40	1	49.50	49.10	-0.8	16,918	0.00%
2023/11/08	1	49.65	1	51.00	49.50	0	17,049	0.00%
2023/11/07	0.3	50.20	1	49.55	49.35	-0.7	17,126	0.00%
2023/11/06	0	0.00	1	52.80	51.60	-1	17,057	-0.01%
2023/11/03	2	51.75	0	0.00	51.80	2	17,234	0.01%
2023/11/02	0	0.00	0.2	49.63	50.10	-0.2	17,601	0.00%
2023/11/01	0	0.00	1	48.80	48.70	-1	17,693	-0.01%
2023/10/31	0	0.00	1	49.90	48.55	-1	17,832	-0.01%
2023/10/26	1	49.75	1	50.60	50.00	0	18,398	0.00%
2023/10/25	11.1	50.68	1	50.70	50.50	10.1	18,384	0.05%
2023/10/24	1.2	49.33	2	48.63	50.10	-0.8	18,391	0.00%
2023/10/20	0.4	48.73	2	48.33	48.45	-1.7	18,464	-0.01%
2023/10/19	2	49.70	1	49.40	49.80	1	18,502	0.01%
2023/10/18	10.2	51.16	0	0.00	49.30	10.2	18,654	0.05%
2023/10/17	1.2	53.22	9	51.68	51.60	-7.9	18,695	-0.04%
2023/10/16	0	53.80	3	53.80	53.70	-3	18,661	-0.02%
2023/10/13	0	0.00	0.1	54.70	54.70	-0.1	18,861	0.00%
2023/10/12	0.1	53.96	0	0.00	54.30	0.1	19,063	0.00%
2023/10/11	59	55.03	3	55.50	53.90	56	19,196	0.29%
2023/10/06	0	53.90	2	53.60	53.80	-2	19,075	-0.01%
2023/10/04	3	53.37	2.5	53.42	53.30	0.5	19,196	0.00%
2023/10/03	5.1	54.50	2	54.30	54.20	3.1	19,333	0.02%
2023/10/02	2	55.10	2	55.30	55.00	0	19,460	0.00%
2023/09/28	3	54.70	2	54.70	54.90	1	19,648	0.01%
2023/09/27	4	54.05	30	54.10	54.40	-26	20,053	-0.13%
2023/09/26	4.2	55.15	2	55.80	54.60	2.2	20,131	0.01%
2023/09/25	3	56.73	1	57.10	56.70	2	20,174	0.01%
2023/09/22	0	56.00	0	0.00	55.70	0	20,194	0.00%
2023/09/21	2	55.00	4	55.20	55.50	-2	20,340	-0.01%
2023/09/20	19	56.33	2	56.11	56.00	17	20,661	0.08%
2023/09/19	1.4	57.02	4	57.15	56.20	-2.7	20,917	-0.01%
2023/09/18	2	57.80	0	0.00	57.60	2	21,299	0.01%
2023/09/15	12.2	59.29	30	58.77	58.00	-17.9	22,514	-0.08%
2023/09/14	5	59.64	5	60.10	59.20	0	24,361	0.00%
2023/09/13	3	59.97	52	59.97	59.90	-49	25,282	-0.19%
2023/09/12	9	61.03	5	61.20	60.50	4	25,608	0.02%
2023/09/11	15	62.47	6	62.78	60.80	9	25,750	0.03%
2023/09/08	5	60.94	6	61.02	61.90	-1	25,155	0.00%
2023/09/07	6	60.40	0	0.00	60.40	6	24,936	0.02%
2023/09/06	1	60.20	5	60.18	60.30	-4	25,092	-0.02%
2023/09/05	7	59.96	17	59.78	59.50	-10	25,246	-0.04%
2023/09/04	4.1	61.62	2.2	62.52	61.30	1.9	25,481	0.01%
2023/09/01	3.2	62.22	15	62.72	62.40	-11.8	25,566	-0.05%
2023/08/31	10	62.33	9	62.29	62.00	1	25,428	0.00%
2023/08/30	13	61.15	15	61.06	61.60	-2	25,425	-0.01%
2023/08/29	10	59.75	7	58.94	61.50	3	25,440	0.01%
2023/08/28	15	62.32	11.1	61.97	61.00	4	24,866	0.02%
2023/08/25	18	60.96	42	60.62	60.30	-24	23,852	-0.10%
2023/08/24	26.1	60.92	72	61.70	61.40	-45.9	23,172	-0.20%
2023/08/23	46	59.58	35	59.55	59.00	11	22,194	0.05%
2023/08/22	7.5	55.02	4	54.63	55.50	3.5	20,868	0.02%
2023/08/21	0.2	55.20	3	55.50	55.50	-2.9	20,986	-0.01%
2023/08/18	3	54.80	0	0.00	54.70	3	21,567	0.01%
2023/08/17	1	54.80	2	55.50	55.10	-1	22,073	0.00%
2023/08/16	2	54.00	1	53.80	53.80	1	22,699	0.00%
2023/08/15	5	53.84	1	54.20	53.90	4	23,079	0.02%
2023/08/14	2.2	55.35	8	54.56	54.00	-5.8	23,352	-0.02%
2023/08/11	4.1	57.45	10	57.01	56.80	-5.9	23,780	-0.02%
2023/08/10	6	57.83	20.4	58.50	58.00	-14.4	23,730	-0.06%
2023/08/09	34.3	58.22	25	58.22	58.30	9.3	23,730	0.04%
2023/08/08	45	57.98	13	58.17	57.80	32	23,855	0.13%
2023/08/07	3	55.63	3	56.43	57.20	0	23,996	0.00%
2023/08/04	29	55.87	10	55.97	56.10	19	24,323	0.08%
2023/08/02	33	55.27	3	55.50	55.20	30	24,828	0.12%
2023/08/01	11	55.14	1	55.00	54.80	10	25,063	0.04%
2023/07/31	7.6	55.46	20	55.53	55.50	-12.4	25,683	-0.05%
2023/07/28	8	53.89	0	0.00	53.80	8	26,100	0.03%
2023/07/27	0	0.00	6	54.53	54.50	-6	27,285	-0.02%
2023/07/26	2	54.30	2	54.30	53.40	0	28,078	0.00%
2023/07/25	1.5	53.13	5	53.64	54.00	-3.5	29,699	-0.01%
2023/07/24	1	53.80	4	53.45	53.50	-3	31,348	-0.01%
2023/07/21	5	54.98	0.1	55.50	54.40	4.9	32,211	0.02%
2023/07/20	5	56.14	7	55.04	55.70	-2	34,259	-0.01%
2023/07/19	6.1	53.82	0	0.00	53.70	6.1	35,118	0.02%
2023/07/18	1.2	53.76	0.4	53.90	53.50	0.8	35,969	0.00%
2023/07/17	8	54.59	5.1	54.76	54.80	3	36,519	0.01%
2023/07/14	2	56.30	2	56.80	55.70	0	37,088	0.00%
2023/07/13	5.2	56.71	0	0.00	56.10	5.2	38,925	0.01%
2023/07/12	0	0.00	4	57.68	57.20	-4	41,165	-0.01%
2023/07/11	7	57.81	8	57.93	57.70	-1	43,826	0.00%
2023/07/07	3.2	59.37	1	59.70	59.40	2.2	46,632	0.00%
2023/07/06	6	60.63	2	61.40	60.20	4	47,102	0.01%
2023/07/05	10.3	62.83	53	62.10	61.90	-42.7	47,378	-0.09%
2023/07/04	0	0.00	20	61.70	61.30	-20	47,089	-0.04%
2023/07/03	2	59.50	2	60.80	61.40	0	47,026	0.00%
2023/06/30	4	60.13	4	60.25	60.00	0	46,820	0.00%
2023/06/29	10.3	61.35	13	60.58	60.50	-2.7	46,813	-0.01%
2023/06/28	23	61.15	19	61.07	60.70	4	46,669	0.01%
2023/06/27	15.2	60.12	11	59.92	59.30	4.2	46,754	0.01%
2023/06/26	12	61.64	3	62.00	60.70	9	47,177	0.02%
2023/06/21	28	65.21	20.1	65.37	63.40	8	46,949	0.02%
2023/06/20	79.1	64.78	61	64.42	65.00	18.1	45,875	0.04%
2023/06/19	13	61.86	42.5	62.81	63.90	-29.5	43,882	-0.07%
2023/06/16	6	57.95	8	58.09	58.10	-2	42,910	0.00%
2023/06/15	8	56.63	15	56.33	57.30	-7	42,614	-0.02%
2023/06/14	1	56.30	4	56.20	56.00	-3	42,368	-0.01%
2023/06/13	12	56.91	8	56.94	56.60	4	42,460	0.01%
2023/06/12	2	57.20	0	0.00	56.50	2	42,670	0.00%
2023/06/09	9	57.60	7	57.63	57.50	2	42,840	0.00%
2023/06/08	25	57.32	28	57.87	57.70	-3	43,055	-0.01%
2023/06/07	18	57.19	28	57.43	57.50	-10	42,805	-0.02%
2023/06/06	13	56.72	11	56.41	56.40	2	43,073	0.00%
2023/06/05	7	57.34	5.9	57.27	57.30	1.1	43,876	0.00%
2023/06/02	1	56.00	12	56.43	56.30	-11	43,546	-0.03%
2023/06/01	12	55.39	7	55.44	55.30	5	43,401	0.01%
2023/05/31	1.1	55.19	1	54.90	55.40	0.1	43,443	0.00%
2023/05/30	12.3	55.17	2	54.85	54.80	10.3	43,459	0.02%
2023/05/29	26.6	55.58	7	55.43	55.80	19.6	43,343	0.05%
2023/05/26	19	55.05	14.1	54.77	54.80	4.9	43,222	0.01%
2023/05/25	17.4	56.22	26	56.03	56.00	-8.6	43,100	-0.02%
2023/05/24	48.1	57.59	47	57.36	56.70	1.1	43,064	0.00%
2023/05/23	31	56.80	28.1	56.91	56.70	2.9	42,899	0.01%
2023/05/22	5.1	56.47	19	55.92	56.90	-13.9	42,593	-0.03%
2023/05/19	10.1	54.92	17	54.80	54.20	-7	42,282	-0.02%
2023/05/18	22	55.17	23.1	54.80	54.50	-1.1	42,021	0.00%
2023/05/17	27.1	55.13	9	55.04	55.00	18.1	41,789	0.04%
2023/05/16	8	53.68	7	53.81	53.70	1	41,378	0.00%
2023/05/15	11	53.77	3	53.50	53.70	8	41,725	0.02%
2023/05/12	10	53.83	13	54.17	54.40	-3	43,241	-0.01%
2023/05/11	31.1	54.44	6	55.55	54.00	25.1	43,592	0.06%
2023/05/10	15	55.92	8	55.41	55.30	7	43,073	0.02%
2023/05/09	17.3	55.25	15	55.07	54.50	2.3	42,634	0.01%
2023/05/08	26.5	56.98	22	56.98	56.60	4.5	42,096	0.01%
2023/05/05	16.1	56.53	35	56.49	56.40	-18.9	41,801	-0.05%
2023/05/04	16.2	57.75	12	57.83	57.60	4.2	41,148	0.01%
2023/05/03	34.5	58.57	35	58.59	58.70	-0.5	40,545	0.00%
2023/05/02	33	58.24	15.2	57.94	57.40	17.8	39,311	0.05%
2023/04/28	90.2	58.63	39.4	58.24	58.00	50.7	38,504	0.13%
2023/04/27	28	56.92	52	57.29	57.50	-24	36,822	-0.07%
2023/04/26	32	55.96	29	55.35	55.90	3	35,055	0.01%
2023/04/25	105	57.45	156	57.54	56.40	-51	34,075	-0.15%	大買/大賣/
2023/04/24	43	56.24	21.2	56.56	57.50	21.9	31,803	0.07%
2023/04/21	50	54.18	12.4	54.75	54.70	37.6	30,689	0.12%
2023/04/20	28	55.62	15	54.35	54.40	13	29,705	0.04%
2023/04/19	29	56.37	15.1	56.48	56.60	13.9	28,932	0.05%
2023/04/18	44.9	56.58	36.2	56.64	55.90	8.7	28,155	0.03%
2023/04/17	77.4	57.56	64.1	57.44	58.00	13.4	26,225	0.05%
2023/04/14	66.1	54.67	36.2	54.38	54.20	29.9	23,870	0.13%
2023/04/13	30.3	51.12	23	51.90	52.90	7.3	21,249	0.03%
2023/04/12	17	47.44	19	47.45	48.15	-2	20,124	-0.01%
2023/04/11	13	44.24	5	44.26	43.80	8	18,629	0.04%
2023/04/10	7.1	43.67	20	43.95	44.30	-12.9	18,055	-0.07%
2023/04/07	1	42.25	3	42.28	42.40	-2	17,575	-0.01%
2023/04/06	0	0.00	4	42.30	42.00	-4	17,668	-0.02%
2023/03/31	2.1	41.95	0	0.00	41.65	2.1	17,716	0.01%
2023/03/30	1.1	41.28	2.1	41.90	41.85	-1.1	17,689	-0.01%
2023/03/29	2	41.50	0	0.00	41.55	2	17,597	0.01%
2023/03/28	15	41.77	3	41.35	41.20	12	17,588	0.07%
2023/03/27	21	44.07	25	43.95	43.20	-4	17,093	-0.02%
2023/03/24	8	41.76	10	42.17	42.45	-2	16,439	-0.01%
2023/03/23	7	41.79	4	42.00	41.75	3	16,380	0.02%
2023/03/22	2	40.75	10	40.90	40.85	-8	16,148	-0.05%
2023/03/21	2	41.13	6	41.49	41.00	-4	16,101	-0.02%
2023/03/20	2	40.73	0.2	41.05	41.00	1.9	16,040	0.01%
2023/03/17	2	40.30	3	40.30	40.25	-1	16,072	-0.01%
2023/03/16	8	40.02	11	40.20	40.20	-3	16,215	-0.02%
2023/03/15	4	41.01	4	40.82	41.00	0	16,594	0.00%
2023/03/14	1	39.61	7	40.39	39.85	-6	16,663	-0.04%
2023/03/13	7	38.98	7	39.33	38.95	0	17,010	0.00%
2023/03/10	9	40.66	0	40.80	40.90	9	17,105	0.05%
2023/03/09	7	41.41	9	41.42	42.05	-2	17,023	-0.01%
2023/03/08	26	41.12	7	41.21	41.00	19	16,777	0.11%
2023/03/07	0	0.00	8	38.70	39.40	-8	16,726	-0.05%
2023/03/06	1.1	38.97	1	38.65	38.65	0.1	16,633	0.00%
2023/03/03	8	38.65	1	38.80	38.40	7	16,513	0.04%
2023/03/02	0	0.00	3	37.85	37.85	-3	16,435	-0.02%
2023/03/01	4	37.94	0	0.00	38.00	4	16,423	0.02%
2023/02/24	7	38.44	0	0.00	38.50	7	16,568	0.04%
2023/02/23	12	39.00	10	39.00	39.20	2	16,400	0.01%
2023/02/22	2	38.60	3	38.68	39.20	-1	16,303	-0.01%
2023/02/21	12	39.05	8.1	39.28	38.80	4	16,229	0.02%
2023/02/20	6	38.86	14	38.93	38.80	-8	15,930	-0.05%
2023/02/17	9.1	38.83	5.1	38.82	38.50	4	15,735	0.03%
2023/02/16	1	37.95	0	0.00	38.00	1	15,357	0.01%
2023/02/15	1	37.40	1	37.50	37.30	0	15,226	0.00%
2023/02/14	4	37.13	0	0.00	37.60	4	15,097	0.03%
2023/02/13	15.2	37.58	13	38.00	37.65	2.2	15,039	0.01%
2023/02/10	61.1	38.54	90.2	38.20	37.95	-29	14,717	-0.20%
2023/02/09	24.1	37.12	35.1	37.27	37.35	-11.1	13,007	-0.09%
2023/02/08	5	35.87	25	35.81	35.90	-20	12,322	-0.16%
2023/02/07	3	35.35	0	0.00	35.45	3	12,217	0.02%
2023/02/06	2	35.30	4.1	35.38	35.50	-2.1	12,254	-0.02%
2023/02/03	2	34.83	2	35.08	34.95	0	12,155	0.00%
2023/02/02	1	34.65	0	0.00	34.45	1	12,027	0.01%
2023/02/01	2.1	34.97	2	34.58	34.55	0.1	11,897	0.00%
2023/01/16	1	34.35	0	0.00	34.40	1	11,809	0.01%
2023/01/12	0	0.00	1	35.20	34.85	-1	11,970	-0.01%
2023/01/11	1	35.30	4	35.25	35.05	-3	11,993	-0.03%
2023/01/10	1	34.80	0	0.00	34.80	1	11,948	0.01%
2023/01/09	1	35.20	0	0.00	34.95	1	11,937	0.01%
2023/01/06	3	35.27	1	35.45	35.25	2	11,951	0.02%
2023/01/05	4	35.69	22	35.56	35.25	-18	12,024	-0.15%
2023/01/04	42	35.23	12	35.06	35.45	30	11,953	0.25%
2023/01/03	6	35.58	1	35.20	35.40	5	11,892	0.04%
2022/12/30	26	35.96	47	35.99	35.75	-21	11,774	-0.18%
2022/12/29	0	0.00	4	34.95	35.10	-4	11,294	-0.04%
2022/12/28	7	35.19	7	35.39	35.10	0	11,223	0.00%
2022/12/27	20	35.15	29	35.62	35.00	-9	11,126	-0.08%
2022/12/26	2	35.48	10	35.13	35.25	-8	11,028	-0.07%
2022/12/23	9	34.80	2	34.80	34.55	7	10,789	0.06%
2022/12/21	10	33.70	0	0.00	33.25	10	10,653	0.09%
2022/12/20	1	34.40	1	33.40	33.30	0	10,740	0.00%
2022/12/19	0	0.00	2	34.68	34.40	-2	10,836	-0.02%
2022/12/16	22	35.11	20	35.00	34.95	2	10,808	0.02%
2022/12/15	8	35.74	22	35.75	35.95	-14	10,663	-0.13%
2022/12/14	21	34.71	0	0.00	35.00	21	10,373	0.20%
2022/12/13	6	34.59	2	34.90	34.35	4	10,265	0.04%
2022/12/12	2	34.75	0	0.00	34.85	2	10,170	0.02%
2022/12/09	9	35.46	7	35.09	34.85	2	10,069	0.02%
2022/12/08	21	35.65	2	35.65	35.20	19	9,939	0.19%
2022/12/07	14	35.92	12	35.50	35.85	2	9,652	0.02%
2022/12/06	50	36.08	3	35.87	35.60	47	9,049	0.52%
2022/12/05	107.1	36.69	4	36.41	36.25	103.1	8,693	1.19%	大買/鉅額交易
2022/12/02	6	34.60	4	34.36	34.80	2	7,945	0.03%
2022/12/01	6	33.44	6	33.15	33.10	0	7,385	0.00%
2022/11/30	4	33.36	7.1	33.20	33.40	-3.1	7,203	-0.04%
2022/11/29	4.1	34.03	21	34.10	33.90	-16.9	6,738	-0.25%
2022/11/28	1	31.60	0	0.00	31.90	1	5,674	0.02%
2022/11/25	0	0.00	3	31.58	31.40	-3	5,575	-0.05%
2022/11/24	1	31.35	0	0.00	31.40	1	5,571	0.02%
2022/11/23	16	31.69	0	0.00	31.55	16	5,518	0.29%
2022/11/22	5	32.02	18	31.45	31.55	-13	5,426	-0.24%
2022/11/18	0	0.00	1	31.15	31.05	-1	5,115	-0.02%
2022/11/17	15	30.56	0	0.00	30.60	15	5,066	0.30%
2022/11/16	2	31.70	2	31.45	31.05	0	4,972	0.00%
2022/11/14	1	31.00	0	0.00	31.15	1	4,831	0.02%
2022/11/11	2	31.35	0	0.00	30.90	2	4,846	0.04%
2022/11/10	1	31.30	1	30.95	31.10	0	4,916	0.00%
2022/11/09	0	0.00	10	31.35	31.05	-10	5,034	-0.20%
2022/11/08	0.1	32.00	0	0.00	31.60	0.1	4,958	0.00%
2022/11/07	1	33.00	2	33.10	33.05	-1	4,776	-0.02%
2022/11/04	9	32.78	1	32.90	32.65	8	4,807	0.17%
2022/11/03	2	32.25	1	32.55	33.10	1	4,848	0.02%
2022/11/02	5	32.48	5	32.79	32.45	0	4,956	0.00%
2022/11/01	5	31.81	0	0.00	31.80	5	5,247	0.10%
2022/10/31	3	31.15	3	31.25	31.35	0	5,441	0.00%
2022/10/28	2	31.15	0	0.00	30.60	2	5,701	0.04%
2022/10/26	0	0.00	5	30.90	31.05	-5	7,147	-0.07%
2022/10/25	1	32.00	0	0.00	31.35	1	7,599	0.01%
2022/10/24	0	0.00	1	32.50	32.30	-1	7,643	-0.01%
2022/10/21	3	30.50	4	31.11	31.60	-1	7,662	-0.01%
2022/10/20	2	31.10	5	30.80	30.25	-3	7,750	-0.04%
2022/10/14	1	31.45	0	0.00	31.45	1	8,017	0.01%
2022/10/12	0.1	33.00	0	0.00	32.90	0.1	8,015	0.00%
2022/10/07	1	33.55	8	33.45	33.45	-7	8,286	-0.08%
2022/10/06	0	0.00	1	34.15	33.95	-1	8,551	-0.01%
2022/10/04	0	0.00	1	34.55	34.35	-1	9,375	-0.01%
2022/10/03	1	33.75	3	34.20	34.15	-2	9,695	-0.02%
2022/09/30	2	33.35	1	33.70	33.80	1	9,935	0.01%
2022/09/29	1	34.10	1	34.50	34.00	0	10,071	0.00%
2022/09/28	2	33.75	1	34.30	33.70	1	10,280	0.01%
2022/09/27	6	34.19	4	34.43	34.15	2	10,620	0.02%
2022/09/26	14	35.97	8	36.16	35.55	6	10,875	0.06%
2022/09/23	0	0.00	2	36.05	36.10	-2	11,223	-0.02%
2022/09/21	5	35.61	0	0.00	35.55	5	11,592	0.04%
2022/09/19	7	35.96	0	0.00	35.60	7	11,793	0.06%
2022/09/16	0	36.00	0	0.00	36.05	0	11,941	0.00%
2022/09/15	0	36.65	10	36.88	36.55	-10	12,241	-0.08%
2022/09/14	0	0.00	1	36.35	36.85	-1	12,686	-0.01%
2022/09/13	3	36.60	51	36.45	36.70	-48	13,391	-0.36%
2022/09/12	54	36.65	3	36.55	36.80	51	15,449	0.33%
2022/09/08	2	35.93	2	36.03	36.00	0	16,498	0.00%
2022/09/07	0	0.00	2	35.88	35.75	-2	17,074	-0.01%
2022/09/06	6	35.50	1	35.95	35.60	5	17,122	0.03%
2022/08/29	1	35.05	1	35.30	35.00	0	17,110	0.00%
2022/08/24	0	0.00	2	35.80	35.75	-2	17,235	-0.01%
2022/08/23	0	0.00	11	35.79	35.90	-11	17,266	-0.06%
2022/08/19	3	35.43	1	35.50	35.10	2	17,273	0.01%
2022/08/17	2	35.25	7	35.13	35.05	-5	17,429	-0.03%
2022/08/16	16	36.37	3	36.15	35.60	13	17,431	0.07%
2022/08/15	1	37.05	0	0.00	36.90	1	17,493	0.01%
2022/08/12	1	37.15	0	0.00	37.00	1	17,579	0.01%
2022/08/11	1	36.90	3	36.95	36.80	-2	17,572	-0.01%
2022/08/10	2	36.90	2	36.98	36.75	0	17,554	0.00%
2022/08/09	3	36.97	2	37.25	37.15	1	17,517	0.01%
2022/08/08	2	37.70	4	37.20	37.00	-2	17,402	-0.01%
2022/08/05	1	36.00	2	35.80	35.95	-1	17,068	-0.01%
2022/08/04	8	36.94	11	36.65	36.00	-3	16,971	-0.02%
2022/08/03	13	37.88	9	36.77	37.10	4	16,796	0.02%
2022/08/02	3	37.82	9.1	37.82	38.20	-6.1	16,240	-0.04%
2022/08/01	2.2	36.86	21	37.12	37.35	-18.8	15,602	-0.12%
2022/07/29	0	0.00	2	35.93	35.90	-2	15,172	-0.01%
2022/07/28	3	35.45	1	35.45	35.25	2	15,100	0.01%
2022/07/27	7	35.86	4	35.85	35.90	3	15,046	0.02%
2022/07/26	3	35.20	7	35.11	35.20	-4	14,971	-0.03%
2022/07/25	0	0.00	5	35.09	34.95	-5	14,971	-0.03%
2022/07/22	2	34.65	0	0.00	35.00	2	14,970	0.01%
2022/07/21	10	34.76	0	0.00	34.70	10	14,968	0.07%
2022/07/20	8	35.21	1	35.50	35.35	7	15,124	0.05%
2022/07/19	1	34.80	2	35.05	35.00	-1	15,270	-0.01%
2022/07/18	3	34.75	3	34.77	35.00	0	15,522	0.00%
2022/07/15	3	34.65	1	34.55	35.10	2	15,567	0.01%
2022/07/14	5	35.84	4	35.91	35.85	1	15,585	0.01%
2022/07/13	3	35.15	5	35.94	36.05	-2	15,513	-0.01%
2022/07/12	3	34.27	0	0.00	34.25	3	15,255	0.02%
2022/07/11	6	34.23	18	34.34	34.35	-12	15,535	-0.08%
2022/07/08	3	32.80	0	0.00	32.75	3	15,691	0.02%
2022/07/06	5	34.16	4	34.24	33.85	1	15,517	0.01%
2022/07/05	2	34.18	0	0.00	34.70	2	15,350	0.01%
2022/07/04	4	32.81	2	32.70	33.10	2	14,928	0.01%
2022/07/01	4.1	33.64	2	33.18	32.55	2.1	14,518	0.01%
2022/06/30	1	32.50	0	0.00	32.35	1	13,940	0.01%
2022/06/29	2	32.15	0	0.00	32.20	2	13,691	0.01%
2022/06/28	1	32.60	1	31.90	32.15	0	13,485	0.00%
2022/06/27	3	31.90	0	0.00	31.85	3	13,380	0.02%
2022/06/24	5	31.10	0	0.00	31.75	5	13,262	0.04%
2022/06/23	1	31.50	1	31.95	31.15	0	13,081	0.00%
2022/06/22	4	31.85	0	0.00	31.35	4	12,740	0.03%
2022/06/21	1	34.30	2	34.40	34.40	-1	12,182	-0.01%
2022/06/20	38	38.36	37	35.77	34.40	1	11,440	0.01%
2022/06/17	30	35.97	39.1	36.81	38.20	-9.1	9,329	-0.10%
2022/06/16	6	35.43	25	35.16	34.75	-19	8,190	-0.23%
2022/06/07	0	0.00	11	33.56	33.60	-11	7,289	-0.15%
2022/06/06	2	33.03	0	0.00	32.95	2	7,260	0.03%
2022/06/02	14	33.29	1	33.35	33.40	13	7,273	0.18%
2022/06/01	8	33.99	1	34.20	33.90	7	7,222	0.10%
2022/05/30	0	0.00	4	34.04	34.20	-4	7,023	-0.06%
2022/05/25	3	34.32	3	34.02	33.85	0	6,836	0.00%
2022/05/24	4	34.24	2	34.18	34.00	2	6,625	0.03%
2022/05/23	4	34.19	6	34.13	33.75	-2	6,483	-0.03%
2022/05/20	3	33.47	8	33.38	33.30	-5	6,281	-0.08%
2022/05/19	3	32.52	1	32.80	32.45	2	6,117	0.03%
2022/05/18	4	32.66	2.1	32.85	32.80	1.9	6,131	0.03%
2022/05/17	0	0.00	1	32.55	32.50	-1	6,135	-0.02%
2022/05/16	1	31.80	0	0.00	31.95	1	6,090	0.02%
2022/05/12	1	32.10	0	0.00	31.15	1	5,992	0.02%
2022/05/11	2	33.00	0	0.00	32.90	2	5,844	0.03%
2022/05/10	14	32.90	21	32.63	33.60	-7	5,743	-0.12%
2022/05/09	7	32.81	3	33.47	32.55	4	5,606	0.07%
2022/05/06	2	32.50	1	32.55	32.50	1	5,441	0.02%
2022/05/05	0	0.00	1	32.50	32.50	-1	5,378	-0.02%
2022/05/04	3	32.38	1	32.70	32.25	2	5,328	0.04%
2022/04/29	1	33.20	0	0.00	33.20	1	5,153	0.02%
2022/04/28	3	33.05	0	0.00	33.20	3	5,071	0.06%
2022/04/27	6	33.22	0	0.00	33.25	6	4,986	0.12%
2022/04/26	6	34.18	3	33.85	34.20	3	4,794	0.06%
2022/04/25	8	34.38	0	0.00	34.20	8	4,451	0.18%
2022/04/22	3.1	34.20	3.1	34.60	34.70	0	4,162	0.00%
2022/04/21	0.1	32.80	1	33.29	32.80	-0.9	3,836	-0.02%
2022/04/19	1	33.20	1.1	33.51	34.00	-0.1	3,416	0.00%
2022/04/18	6	33.33	90	33.41	33.50	-84	3,197	-2.63%
2022/04/15	30.1	33.19	30	33.55	33.75	0.1	2,960	0.00%
2022/04/14	5	32.73	5.1	32.86	32.30	-0.1	2,484	0.00%
2022/04/13	76	30.83	2	30.70	30.85	74	2,029	3.65%
2022/04/12	0	30.50	2	30.70	30.70	-2	1,866	-0.11%
2022/03/18	1	29.50	0	0.00	29.55	1	1,765	0.06%
2022/03/14	0	0.00	10	29.30	29.30	-10	1,770	-0.56%
2022/03/11	1	29.50	0	0.00	29.40	1	1,804	0.06%
2022/03/10	0	0.00	2	29.75	29.75	-2	1,823	-0.11%
2022/03/02	0	0.00	0	30.20	30.15	0	1,816	0.00%
2022/03/01	1	30.00	0	0.00	30.05	1	1,838	0.05%
2022/02/07	2	29.55	0	0.00	29.55	2	2,223	0.09%
2022/01/25	5	29.19	0	0.00	29.05	5	2,263	0.22%
2022/01/18	3	29.75	1	29.85	29.65	2	2,228	0.09%
2022/01/05	0	0.00	10	29.60	29.55	-10	1,997	-0.50%
2022/01/04	1	29.30	0	0.00	29.50	1	1,995	0.05%
2021/12/30	2.1	29.37	0	0.00	29.35	2.1	1,985	0.10%
2021/12/29	1	29.65	1	29.50	29.60	0	1,970	0.00%
2021/12/28	1	29.60	0	0.00	29.55	1	1,915	0.05%
2021/12/27	4	29.63	18	29.52	29.70	-14	1,915	-0.73%
2021/12/23	4	29.35	5	29.42	29.35	-1	1,926	-0.05%
2021/12/21	2	29.10	0	0.00	29.10	2	1,921	0.10%
2021/12/20	1	28.95	0	0.00	29.00	1	1,922	0.05%
2021/12/13	1	29.50	0	0.00	29.45	1	1,975	0.05%
2021/12/09	2	29.58	0	0.00	29.55	2	2,023	0.10%
2021/12/07	2	30.13	1.3	30.27	29.95	0.7	2,038	0.03%
2021/12/06	1	29.75	0	0.00	29.75	1	2,040	0.05%
2021/12/01	1	29.20	1	29.15	29.20	0	2,127	0.00%
2021/11/29	2	29.20	0	0.00	29.20	2	2,151	0.09%
2021/11/26	4	29.91	1	29.90	29.80	3	2,116	0.14%
2021/11/25	3	30.67	1	30.45	30.40	2	2,090	0.10%
2021/11/24	5	30.40	12	30.45	30.55	-7	2,070	-0.34%
2021/11/23	6.1	30.15	0	0.00	30.20	6.1	2,019	0.30%
2021/11/19	8	30.07	1	30.25	30.25	7	1,969	0.36%
2021/11/18	0	0.00	2	30.20	30.35	-2	1,928	-0.10%
2021/11/17	2	29.90	3.7	29.97	30.00	-1.7	1,854	-0.09%
2021/11/16	3	30.28	22	29.85	29.80	-19	1,794	-1.06%
2021/11/15	2	29.10	0	0.00	29.00	2	1,619	0.12%
2021/11/12	6	29.03	3	29.10	29.25	3	1,622	0.18%
2021/11/10	5	29.17	0	0.00	28.95	5	1,709	0.29%
2021/11/09	0	0.00	0.1	29.35	29.35	-0.1	1,728	-0.01%
2021/11/08	0	0.00	8	29.09	29.15	-8	1,715	-0.47%
2021/11/04	8	28.74	0	0.00	28.80	8	1,755	0.46%
2021/11/03	2	28.58	2	28.75	28.65	0	1,774	0.00%
2021/11/02	0	0.00	1	28.85	28.75	-1	1,772	-0.06%
2021/11/01	1	28.35	0	0.00	28.35	1	1,768	0.06%
2021/10/13	0	0.00	3	27.95	28.10	-3	2,449	-0.12%
2021/10/05	0	0.00	2	28.18	28.45	-2	2,526	-0.08%
2021/09/10	1	27.50	0	0.00	27.55	1	3,380	0.03%
2021/09/07	0	0.00	2	28.00	27.90	-2	3,370	-0.06%
2021/08/30	2	28.95	0	0.00	29.00	2	3,383	0.06%
2021/08/27	1	29.15	0	0.00	29.10	1	3,501	0.03%
2021/08/26	3	29.13	0	0.00	29.10	3	3,738	0.08%
2021/08/23	0	0.00	4	29.25	29.15	-4	3,741	-0.11%
2021/08/19	0	0.00	2	28.90	28.95	-2	3,743	-0.05%
2021/08/18	1	28.70	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%
2021/08/16	5	30.31	5	29.61	29.45	0	3,687	0.00%
2021/08/13	2	30.55	11	30.35	30.20	-9	3,583	-0.25%
2021/08/11	0	0.00	3	29.95	29.95	-3	3,535	-0.08%
2021/08/09	11	30.06	1	30.05	30.00	10	3,526	0.28%
2021/08/06	8	29.65	0	0.00	29.80	8	3,516	0.23%
2021/08/04	0	0.00	12	29.95	29.85	-12	3,632	-0.33%
2021/08/03	1	31.05	1	30.35	30.50	0	3,618	0.00%
2021/08/02	8	30.55	25.1	30.79	30.90	-17.1	3,548	-0.48%
2021/07/30	0	0.00	7	29.96	29.80	-7	3,339	-0.21%
2021/07/28	1	29.90	3	29.80	29.80	-2	3,342	-0.06%
2021/07/26	1	29.85	0	0.00	29.85	1	3,374	0.03%
2021/07/23	5	29.75	5	29.72	29.55	0	3,343	0.00%
2021/07/22	0.2	29.00	1	29.10	29.00	-0.8	3,339	-0.02%
2021/07/21	0.1	29.00	0	0.00	28.65	0.1	3,365	0.00%
2021/07/20	0.2	29.00	0	0.00	28.80	0.2	3,422	0.01%
2021/07/19	1	28.90	0	0.00	29.25	1	3,503	0.03%
2021/07/16	0	0.00	3	29.10	29.10	-3	3,742	-0.08%
2021/07/07	1	28.85	0	0.00	28.85	1	4,283	0.02%
2021/07/05	0	0.00	70	28.80	28.95	-70	4,284	-1.63%
2021/07/02	0	0.00	70	28.88	28.90	-70	4,283	-1.63%
2021/06/30	0	0.00	1	29.20	29.15	-1	4,275	-0.02%
2021/06/28	0	0.00	2	30.33	29.65	-2	4,246	-0.05%
2021/06/23	23	29.72	2	30.33	29.70	21	3,958	0.53%
2021/06/22	127	30.31	13	30.40	29.85	114	3,860	2.95%	大買/鉅額交易
2021/06/21	0	0.00	2	29.55	29.55	-2	3,570	-0.06%
2021/06/18	2	29.15	1	29.40	29.20	1	3,472	0.03%
2021/06/17	0	0.00	1	28.60	28.85	-1	3,433	-0.03%
2021/06/16	0	0.00	2	28.80	28.50	-2	3,456	-0.06%
2021/06/10	0	0.00	2	28.80	28.80	-2	3,441	-0.06%
2021/06/09	0	0.00	7	29.04	29.20	-7	3,429	-0.20%
2021/06/08	1	29.20	0	29.05	29.00	1	3,430	0.03%
2021/06/04	4	29.61	1.3	30.06	29.30	2.8	3,439	0.08%
2021/06/03	6	29.51	4	29.40	29.90	2	3,338	0.06%
2021/06/01	1	28.00	0	0.00	27.85	1	3,156	0.03%
2021/05/31	1	27.85	2	27.83	27.85	-1	3,201	-0.03%
2021/05/28	1	27.80	0	0.00	27.65	1	3,238	0.03%
2021/05/27	4	27.25	0	0.00	27.20	4	3,418	0.12%
2021/05/25	2	27.55	0	27.70	27.45	2	3,897	0.05%
2021/05/24	0	0.00	1	27.15	27.40	-1	3,920	-0.03%
2021/05/18	2	26.25	0	0.00	26.85	2	3,980	0.05%
2021/05/17	0	0.00	2	25.60	25.60	-2	3,973	-0.05%
2021/05/12	2	27.08	5	27.10	26.50	-3	3,863	-0.08%
2021/05/11	1	28.00	0	0.00	28.00	1	3,754	0.03%
2021/05/06	0	0.00	6	28.25	28.40	-6	3,709	-0.16%
2021/05/05	5	28.55	4	28.45	28.40	1	3,687	0.03%
2021/05/04	5	28.60	0	0.00	28.50	5	3,672	0.14%
2021/05/03	2	29.55	2	29.55	29.55	0	3,600	0.00%
2021/04/27	0	0.00	3	30.50	30.30	-3	3,541	-0.08%
2021/04/23	2	30.65	0	0.00	30.70	2	3,442	0.06%
2021/04/22	13	31.64	12	31.38	30.50	1	3,378	0.03%
2021/04/21	3	30.17	1	30.45	30.30	2	3,153	0.06%
2021/04/20	9	30.62	1	30.50	30.45	8	3,118	0.26%
2021/04/19	5	30.92	2	30.53	31.10	3	3,048	0.10%
2021/04/15	2	29.55	0	0.00	29.55	2	2,786	0.07%
2021/04/14	1	28.85	4	29.35	29.20	-3	2,739	-0.11%
2021/04/12	3	28.85	10	28.80	28.80	-7	2,694	-0.26%
2021/04/09	0	0.00	5	28.90	28.90	-5	2,767	-0.18%
2021/04/08	0	0.00	3	28.95	29.00	-3	2,760	-0.11%
2021/03/31	1	28.95	0	0.00	28.85	1	2,749	0.04%
2021/03/29	0	0.00	2	29.15	29.15	-2	2,731	-0.07%
2021/03/26	0	0.00	5	29.25	29.30	-5	2,761	-0.18%
2021/03/24	0	0.00	6	29.24	29.35	-6	2,894	-0.21%
2021/03/22	3	28.95	0	0.00	29.00	3	2,929	0.10%
2021/03/19	4	28.99	0	0.00	29.05	4	2,901	0.14%
2021/03/18	0.3	29.30	14	29.40	29.25	-13.7	2,874	-0.48%
2021/03/17	3	29.25	0	0.00	29.30	3	2,872	0.10%
2021/03/16	0	0.00	1	29.55	29.30	-1	2,877	-0.03%
2021/03/15	1	29.45	0	0.00	29.50	1	2,873	0.03%
2021/03/12	2	29.10	0	0.00	29.10	2	2,869	0.07%
2021/03/11	2	29.30	0	0.00	29.30	2	2,870	0.07%
2021/03/09	0	0.00	1	29.80	29.75	-1	2,850	-0.04%
2021/03/08	1	29.95	1	30.20	29.95	0	2,837	0.00%
2021/03/05	0	0.00	1	30.00	29.75	-1	2,814	-0.04%
2021/03/04	1	29.85	1	30.10	30.00	0	2,795	0.00%
2021/03/03	5	29.70	0	0.00	29.70	5	2,756	0.18%
2021/03/02	1	29.80	3	30.27	29.70	-2	2,725	-0.07%
2021/02/26	5	30.18	4	29.90	30.30	1	2,564	0.04%
2021/02/25	20	29.05	1	29.15	29.55	19	2,295	0.83%
2021/02/24	1	28.75	0	0.00	28.35	1	2,119	0.05%
2021/02/22	0	0.00	2	28.15	28.25	-2	2,129	-0.09%
2021/02/19	2	27.63	0	0.00	27.85	2	2,109	0.09%
2021/02/17	10	27.50	4	27.60	27.70	6	2,104	0.29%
2021/01/29	0	0.00	1	27.30	27.15	-1	2,150	-0.05%
2021/01/15	4	27.83	0	0.00	27.90	4	2,036	0.20%
2021/01/14	2	28.05	0	0.00	28.05	2	2,011	0.10%
2021/01/11	3	28.72	86	28.83	28.70	-83	1,924	-4.31%
2021/01/07	0	0.00	43	28.87	28.70	-43	1,893	-2.27%
2021/01/06	0	0.00	1	28.95	28.85	-1	1,869	-0.05%
2021/01/04	2	29.50	0	0.00	29.45	2	1,815	0.11%
2020/12/28	130	28.97	0	0.00	28.95	130	1,684	7.72%	大買/鉅額交易
2020/12/24	0	0.00	75	28.50	28.60	-75	1,651	-4.54%
2020/12/21	2	29.35	0	0.00	29.45	2	1,672	0.12%
2020/12/18	76	29.14	0	0.00	29.10	76	1,601	4.75%
2020/12/17	2	28.68	0	0.00	28.60	2	1,561	0.13%
2020/12/09	0	0.00	2	28.35	28.60	-2	1,578	-0.13%
2020/12/07	1	28.95	0	0.00	28.85	1	1,616	0.06%
2020/12/04	2	29.10	0	0.00	29.10	2	1,630	0.12%
2020/11/27	0	0.00	1	29.00	28.95	-1	1,888	-0.05%
2020/11/25	0	0.00	1	29.10	29.00	-1	2,846	-0.04%
2020/11/19	2	28.90	2	29.10	29.00	0	2,900	0.00%
2020/11/13	0	0.00	2	28.45	28.50	-2	3,042	-0.07%
2020/11/11	0	0.00	1	28.55	28.55	-1	3,143	-0.03%
2020/11/03	1	27.95	1	27.95	27.90	0	3,197	0.00%
2020/10/30	1	27.25	0	0.00	27.40	1	3,214	0.03%
2020/10/28	0	0.00	4	27.80	27.65	-4	3,227	-0.12%
2020/10/27	0	0.00	1	27.70	27.80	-1	3,225	-0.03%
2020/10/26	2	27.80	4	27.83	27.75	-2	3,234	-0.06%
2020/10/22	0	0.00	11	27.95	27.95	-11	3,257	-0.34%
2020/10/16	1	28.10	0	0.00	28.10	1	3,313	0.03%
2020/10/15	0	0.00	30	28.00	28.05	-30	3,327	-0.90%
2020/10/08	0	0.00	4	28.60	28.80	-4	3,373	-0.12%
2020/10/07	20	28.65	0	0.00	28.80	20	3,381	0.59%
2020/10/05	10	28.63	0	0.00	28.65	10	3,470	0.29%
2020/09/30	2	28.35	0	0.00	28.35	2	3,523	0.06%
2020/09/25	2	27.95	0	0.00	28.00	2	3,669	0.05%
2020/09/24	1	28.10	0	0.00	28.05	1	3,668	0.03%
2020/09/22	1	29.50	0	0.00	29.30	1	3,629	0.03%
2020/09/21	1	29.90	0	0.00	29.80	1	3,627	0.03%
2020/09/18	1	29.55	0	0.00	29.80	1	3,612	0.03%
2020/09/15	0	0.00	3	29.32	29.55	-3	3,759	-0.08%
2020/09/14	1	29.30	0	0.00	29.40	1	3,766	0.03%
2020/09/09	1	29.85	0	0.00	30.00	1	3,708	0.03%
2020/09/04	2	30.18	0	0.00	30.25	2	3,677	0.05%
2020/09/02	3	30.60	1	31.20	30.85	2	3,597	0.06%
2020/09/01	8	31.42	2	31.60	31.20	6	3,539	0.17%
2020/08/31	1	32.00	8	32.00	32.00	-7	3,278	-0.21%
2020/08/25	3	28.45	0	0.00	28.35	3	2,588	0.12%
2020/08/24	3	28.43	1	28.65	28.55	2	2,583	0.08%
2020/08/20	1	27.70	0	0.00	27.75	1	2,621	0.04%
2020/08/19	2	29.15	0	0.00	28.85	2	2,558	0.08%
2020/08/17	0	0.00	5	28.20	28.40	-5	2,503	-0.20%
2020/08/12	0	0.00	6	27.58	27.40	-6	2,542	-0.24%
2020/08/11	2	27.40	0	0.00	27.30	2	2,533	0.08%
2020/08/06	1	26.95	10	26.90	26.95	-9	2,485	-0.36%
2020/08/04	1	27.30	0	0.00	27.20	1	2,519	0.04%
2020/08/03	2	26.68	0	0.00	27.60	2	2,528	0.08%
2020/07/30	7	26.79	0	0.00	26.75	7	2,535	0.28%
2020/07/27	10	27.05	7	27.00	26.95	3	2,591	0.12%
2020/07/21	10	27.85	0	0.00	27.85	10	2,594	0.39%
2020/07/20	0	0.00	1	27.90	27.90	-1	2,589	-0.04%
2020/07/17	1	28.20	12	28.33	28.00	-11	2,608	-0.42%
2020/07/16	2	27.85	1	28.25	28.20	1	2,620	0.04%
2020/07/15	0	0.00	6	27.60	27.55	-6	2,599	-0.23%
2020/07/14	10	27.75	0	0.00	27.60	10	2,611	0.38%
2020/07/10	2	28.00	22	28.19	27.80	-20	2,631	-0.76%
2020/07/06	2	29.70	0	0.00	29.65	2	2,490	0.08%
2020/06/30	0	0.00	4	29.85	29.80	-4	2,486	-0.16%
2020/06/24	21	30.21	0	0.00	29.95	21	2,482	0.85%
2020/06/19	4	29.40	1	29.80	29.55	3	2,429	0.12%
2020/06/08	1	30.45	1	30.40	30.30	0	2,787	0.00%
2020/06/03	0	0.00	1	29.65	29.60	-1	2,854	-0.04%
2020/05/29	2	29.18	5	29.30	29.30	-3	2,836	-0.11%
2020/05/28	2	29.65	5	29.75	29.10	-3	2,835	-0.11%
2020/05/27	0	0.00	15	28.83	29.00	-15	2,813	-0.53%
2020/05/26	0	0.00	20	28.65	28.65	-20	2,840	-0.70%
2020/05/25	0	0.00	5	28.55	28.45	-5	2,852	-0.18%
2020/05/21	25	29.08	20	29.05	29.05	5	2,963	0.17%
2020/05/18	0	0.00	2	27.55	27.75	-2	2,885	-0.07%
2020/05/15	0	0.00	5	27.50	27.40	-5	2,887	-0.17%
2020/05/11	1	27.65	0	0.00	27.70	1	2,942	0.03%
2020/05/08	15	28.05	0	0.00	27.95	15	2,915	0.51%
2020/05/07	1	28.10	10	28.18	28.05	-9	2,921	-0.31%
2020/05/06	0	0.00	1	28.40	28.15	-1	2,952	-0.03%
2020/05/05	5	27.95	0	0.00	28.70	5	2,967	0.17%
2020/05/04	15	28.00	1	28.00	28.05	14	2,969	0.47%
2020/04/30	20	28.65	3	28.55	28.70	17	3,020	0.56%
2020/04/24	1	26.75	0	0.00	26.90	1	3,326	0.03%
2020/04/22	3	26.80	0	0.00	26.90	3	3,396	0.09%
2020/04/21	5	27.20	15	27.27	27.25	-10	3,449	-0.29%
2020/04/17	1	27.85	0	0.00	27.75	1	4,042	0.02%
2020/04/16	2	27.65	0	0.00	27.65	2	4,198	0.05%
2020/04/15	0	0.00	1	28.45	28.40	-1	4,255	-0.02%
2020/04/14	1	27.90	0	0.00	28.10	1	4,358	0.02%
2020/04/10	3	27.65	0	0.00	27.70	3	4,619	0.06%
2020/04/09	20	27.90	0	0.00	27.95	20	4,817	0.42%
2020/04/07	3	26.75	0	0.00	26.85	3	5,648	0.05%
2020/03/27	2	26.90	0	0.00	26.65	2	6,254	0.03%
2020/03/25	0	0.00	1	26.75	26.50	-1	6,557	-0.02%
2020/03/16	1	27.55	0	0.00	27.45	1	6,435	0.02%
2020/03/13	1	27.25	0	0.00	27.65	1	6,381	0.02%
2020/03/11	2	29.65	5	29.85	29.55	-3	6,208	-0.05%
2020/03/10	1	29.05	0	0.00	29.45	1	6,207	0.02%
2020/03/09	0	0.00	17	30.28	29.70	-17	6,162	-0.28%
2020/03/05	2	31.15	0	0.00	31.15	2	6,069	0.03%
2020/03/04	8	31.00	4	30.95	31.00	4	6,069	0.07%
2020/03/03	13	31.21	0	0.00	31.15	13	6,058	0.21%
2020/02/24	1	32.25	5	32.30	31.85	-4	5,835	-0.07%
2020/02/21	0	0.00	0	32.80	32.60	0	5,738	0.00%
2020/02/20	0	0.00	1	33.00	32.75	-1	5,715	-0.02%
2020/02/19	0	0.00	1	33.00	32.95	-1	5,686	-0.02%
2020/02/17	2	32.60	0	0.00	32.60	2	5,649	0.04%
2020/02/13	1	32.95	0	0.00	32.95	1	5,599	0.02%
2020/02/06	1	33.45	0	0.00	33.45	1	5,439	0.02%
2020/02/03	3	32.85	0	0.00	33.05	3	5,279	0.06%
2020/01/30	1	33.30	0	0.00	33.30	1	5,112	0.02%
2020/01/20	0	0.00	2	34.95	34.95	-2	4,941	-0.04%
2020/01/15	0	0.00	10	34.70	34.60	-10	4,798	-0.21%
2020/01/14	12	34.47	115	34.43	34.45	-103	4,731	-2.18%	大賣/鉅額交易
2020/01/13	12	35.09	3	35.97	34.75	9	4,620	0.19%
2020/01/10	3	34.82	11	34.70	34.75	-8	4,117	-0.19%
2020/01/09	35	34.38	1	34.40	34.30	34	3,935	0.86%
2020/01/08	3	34.62	6	34.88	34.30	-3	3,847	-0.08%
2020/01/07	2	34.83	2	34.50	34.75	0	3,711	0.00%
2020/01/03	8	35.12	0	0.00	35.05	8	3,437	0.23%
2020/01/02	25	35.71	7	35.66	35.85	18	3,225	0.56%
2019/12/31	11	35.20	29	34.63	35.90	-18	2,963	-0.61%
2019/12/30	23.9	33.05	32	33.50	33.50	-8.1	2,327	-0.35%
2019/12/27	51	32.69	0	0.00	32.50	51	2,156	2.36%
2019/12/26	81	32.99	1	33.05	32.85	80	2,051	3.90%
2019/12/25	1	32.95	2	33.15	32.90	-1	1,984	-0.05%
2019/12/24	3	33.17	0	0.00	32.95	3	1,895	0.16%
2019/12/23	5	32.79	2	32.93	33.10	3	1,654	0.18%
2019/12/18	1	32.00	1	32.15	32.10	0	1,240	0.00%
2019/11/22	0	0.00	1	31.80	31.80	-1	971	-0.10%
2019/11/13	1	31.90	0	0.00	31.85	1	1,082	0.09%
2019/10/31	0	0.00	1	31.80	31.75	-1	1,143	-0.09%
2019/10/22	0	0.00	0.5	31.60	31.55	-0.5	1,186	-0.04%
2019/10/21	1	31.55	0	0.00	31.50	1	1,205	0.08%
2019/10/08	0	0.00	1	32.05	32.00	-1	1,179	-0.08%
2019/09/24	0	0.00	1	32.50	32.55	-1	1,585	-0.06%
2019/09/18	0	0.00	15	31.95	32.00	-15	1,714	-0.88%
2019/09/16	5	31.50	0	0.00	31.50	5	1,757	0.28%
2019/09/06	0	0.00	1	31.95	32.00	-1	1,794	-0.06%
2019/09/05	0	0.00	2	32.10	32.10	-2	1,800	-0.11%
2019/08/28	0	0.00	1	32.25	32.35	-1	1,929	-0.05%
2019/08/21	1	32.95	0	0.00	32.85	1	2,064	0.05%
2019/08/19	0	0.00	2	32.35	32.65	-2	2,036	-0.10%
2019/08/14	1	31.70	0	0.00	31.75	1	1,995	0.05%
2019/07/31	0	0.00	1	32.00	31.95	-1	1,996	-0.05%
2019/07/29	2	32.08	0	0.00	32.10	2	2,000	0.10%
2019/07/26	0	0.00	1	31.70	32.00	-1	1,976	-0.05%
2019/07/24	1	32.25	0	0.00	32.30	1	1,944	0.05%
2019/07/23	0	0.00	1	32.45	32.30	-1	1,932	-0.05%
2019/07/16	0	0.00	0.1	32.85	32.75	-0.1	1,947	0.00%
2019/07/15	0	0.00	2	33.20	32.75	-2	1,940	-0.10%
2019/07/10	1	32.90	0	0.00	32.80	1	1,982	0.05%
2019/07/05	1	34.30	0	0.00	34.20	1	1,884	0.05%
2019/07/02	4	33.51	2	34.15	33.60	2	1,844	0.11%
2019/07/01	0.2	34.15	0	0.00	34.20	0.2	1,738	0.01%
2019/06/28	1	33.80	0	0.00	33.80	1	1,710	0.06%
2019/06/27	3	33.98	1	34.00	33.90	2	1,692	0.12%
2019/06/26	2.3	33.41	1	33.80	33.80	1.3	1,668	0.08%
2019/06/25	1	33.40	1	33.30	33.40	0	1,613	0.00%
2019/06/24	0	0.00	1	33.45	33.40	-1	1,592	-0.06%
2019/06/21	1	33.15	3	33.35	33.10	-2	1,570	-0.13%
2019/06/19	1	33.00	0	0.00	33.05	1	1,571	0.06%
2019/06/18	2	33.00	0	0.00	32.90	2	1,567	0.13%
2019/06/14	1	32.80	0	0.00	32.60	1	1,616	0.06%
2019/06/11	1	33.00	1	32.90	32.55	0	1,710	0.00%
2019/06/10	1	33.60	0	0.00	33.45	1	1,780	0.06%
2019/04/30	0	0.00	21	31.28	31.35	-21	2,298	-0.91%
2019/04/19	6	31.42	0	0.00	31.60	6	2,324	0.26%
2019/04/18	5	31.25	0	0.00	31.25	5	2,344	0.21%
2019/04/17	1	31.50	0	0.00	31.45	1	2,324	0.04%
2019/04/15	10	31.57	0	0.00	31.45	10	2,273	0.44%
2019/04/12	5	31.80	0	0.00	31.85	5	2,240	0.22%
2019/04/01	1	32.60	0	0.00	32.20	1	2,182	0.05%
2019/03/08	0	0.00	1	33.85	33.70	-1	1,829	-0.05%
2019/03/04	0	0.00	1	33.45	33.50	-1	1,759	-0.06%
2019/02/25	0.4	33.95	0	0.00	34.00	0.4	1,750	0.02%
2019/02/14	0	0.00	1	33.50	33.50	-1	1,759	-0.06%
2019/02/12	1	34.60	0	0.00	34.40	1	1,704	0.06%
2019/02/11	1	34.50	2	34.55	34.55	-1	1,676	-0.06%
2019/01/28	0.3	33.95	0	0.00	34.05	0.3	1,485	0.02%
2019/01/22	0.3	32.00	1	32.05	32.00	-0.7	1,169	-0.06%
2019/01/14	2	31.80	0	0.00	31.85	2	1,210	0.17%
2019/01/10	0	0.00	1	30.95	31.50	-1	1,199	-0.08%
2019/01/03	0.5	30.80	0	0.00	30.80	0.5	1,272	0.04%
2018/12/17	0	0.00	80	30.42	30.50	-80	1,358	-5.89%
2018/12/14	20	29.65	0	0.00	29.70	20	1,349	1.48%
2018/12/12	6	29.73	0	0.00	29.80	6	1,350	0.44%
2018/12/11	55	29.67	0	0.00	29.70	55	1,347	4.08%
2018/11/27	1	29.65	1	29.85	29.95	0	1,280	0.00%
2018/11/22	0.3	30.00	0	0.00	30.00	0.3	1,252	0.02%
2018/11/20	0.2	29.50	0	0.00	29.40	0.2	1,215	0.02%
2018/10/24	1	28.95	0	0.00	28.85	1	1,077	0.09%
2018/10/11	0	0.00	3	29.05	29.20	-3	1,064	-0.28%
2018/09/20	3	30.90	0	0.00	30.65	3	847	0.35%
2018/09/06	0	0.00	1	30.30	30.25	-1	947	-0.11%
2018/08/29	0	0.00	1	30.80	30.65	-1	1,134	-0.09%
2018/07/31	1	30.20	0	0.00	30.20	1	1,257	0.08%
2018/07/06	0	0.00	1	30.45	30.65	-1	1,404	-0.07%
2018/06/27	2	30.65	2	30.65	30.60	0	1,393	0.00%
2018/06/19	2	31.95	0	0.00	31.90	2	1,282	0.16%
2018/06/13	0	0.00	2	32.40	32.45	-2	1,220	-0.16%
2018/05/15	0	0.00	1	33.50	33.50	-1	1,043	-0.10%
2018/04/23	0	0.00	20	34.90	35.05	-20	1,001	-2.00%
2018/04/20	20	34.25	0	0.00	34.95	20	1,016	1.97%
2018/03/29	1	34.15	0	0.00	34.25	1	1,223	0.08%
2018/02/26	1	34.45	0	0.00	34.40	1	2,322	0.04%
2018/02/21	1	33.70	0	0.00	33.85	1	2,412	0.04%
2018/02/09	1	33.25	0	0.00	33.60	1	2,420	0.04%
2018/01/31	0	0.00	1	35.30	35.20	-1	2,545	-0.04%
2018/01/30	0	0.00	1	35.50	35.35	-1	2,546	-0.04%
2018/01/24	1	35.75	0	0.00	35.95	1	2,645	0.04%
2018/01/19	0	0.00	1	35.95	35.80	-1	2,800	-0.04%
2018/01/11	0	0.00	1	36.55	36.60	-1	2,720	-0.04%
2018/01/04	0	0.00	2	36.85	36.60	-2	2,688	-0.07%