漢翔 (2634)-兆豐-東門券商分點個股進出

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
44.75
漲跌
▲1.20
漲幅
+2.76%
成交量
8,968張
產業
上市航運類股
702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－兆豐-東門券商分點個股進出

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

兆豐-東門券商分點個股進出
兆豐-東門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
2024/11/22	0	0.00	1	44.30	44.75	-1	3,776	-0.03%
2024/11/21	1.1	43.54	1	43.40	43.55	0.1	3,680	0.00%
2024/11/20	1	44.50	0	0.00	43.45	1	3,611	0.03%
2024/11/11	1	46.35	0	0.00	46.00	1	3,129	0.03%
2024/11/08	0.1	46.00	0	0.00	45.85	0.1	3,120	0.00%
2024/11/07	1	46.60	0	0.00	46.25	1	3,113	0.03%
2024/11/01	1	44.15	1	44.35	44.90	0	3,303	0.00%
2024/10/29	2	44.75	0	0.00	44.55	2	3,412	0.06%
2024/10/28	0	0.00	1	45.35	45.20	-1	3,403	-0.03%
2024/10/24	1.1	45.52	0	0.00	45.50	1.1	3,457	0.03%
2024/10/18	2	45.98	0	0.00	45.70	2	3,766	0.05%
2024/10/16	1	45.90	0	0.00	45.60	1	4,145	0.02%
2024/10/14	2	45.90	0	0.00	45.65	2	4,168	0.05%
2024/10/07	0	0.00	1	47.95	48.05	-1	4,190	-0.02%
2024/10/04	1	47.55	0	0.00	47.60	1	4,282	0.02%
2024/09/25	0.1	49.15	0	0.00	48.75	0.1	4,503	0.00%
2024/09/24	1	49.30	1	49.90	49.30	0	4,525	0.00%
2024/09/19	0	0.00	5	47.92	47.95	-5	4,526	-0.11%
2024/09/10	0	0.00	2	45.95	45.55	-2	4,928	-0.04%
2024/08/29	2	50.08	2	49.90	49.90	0	5,273	0.00%
2024/08/28	0	0.00	1	49.90	50.50	-1	5,318	-0.02%
2024/08/27	4	50.40	3	50.37	50.30	1	5,349	0.02%
2024/08/26	0	0.00	3	50.50	50.90	-3	5,433	-0.06%
2024/08/23	2	49.03	1	49.10	50.20	1	5,568	0.02%
2024/08/22	1	49.10	2	49.25	49.45	-1	5,620	-0.02%
2024/08/21	2	48.85	2	48.88	49.30	0	5,708	0.00%
2024/08/20	1	48.55	0	0.00	49.15	1	5,881	0.02%
2024/08/19	1	48.30	1	48.25	48.25	0	6,559	0.00%
2024/08/16	1	48.60	0	0.00	48.50	1	6,838	0.01%
2024/08/15	1	48.90	0	0.00	48.50	1	7,092	0.01%
2024/08/09	1	48.10	1	47.95	47.50	0	8,433	0.00%
2024/08/08	0	0.00	1	47.70	47.70	-1	8,739	-0.01%
2024/08/07	1	46.15	6	47.98	48.30	-5	8,860	-0.06%
2024/08/06	0	0.00	8	45.55	46.00	-8	8,879	-0.09%
2024/08/05	10	46.80	0	0.00	45.50	10	8,924	0.11%
2024/08/02	0	0.00	1	50.50	50.50	-1	9,074	-0.01%
2024/07/29	0	0.00	1.2	52.21	51.50	-1.2	9,520	-0.01%
2024/07/26	0.2	52.47	0	0.00	52.60	0.2	9,609	0.00%
2024/07/18	51	53.57	35	52.39	52.30	16	10,277	0.16%
2024/07/17	0	0.00	5	52.40	52.40	-5	10,185	-0.05%
2024/07/16	5	51.10	1	51.30	51.10	4	10,579	0.04%
2024/07/15	2	51.10	0	0.00	50.50	2	11,283	0.02%
2024/07/11	0	0.00	1	51.80	51.60	-1	12,153	-0.01%
2024/07/09	2	52.50	0	0.00	52.30	2	14,141	0.01%
2024/07/08	1	54.40	3	54.07	53.60	-2	14,343	-0.01%
2024/07/03	0	0.00	1	53.30	53.80	-1	16,506	-0.01%
2024/07/02	0.1	53.60	0	0.00	53.70	0.1	16,582	0.00%
2024/06/27	2.1	53.20	0	0.00	53.70	2.1	17,152	0.01%
2024/06/26	0	0.00	2	52.80	53.40	-2	17,284	-0.01%
2024/06/21	1	52.40	2	52.80	52.30	-1	18,485	-0.01%
2024/06/20	1	53.90	0	0.00	52.70	1	18,527	0.01%
2024/06/18	1	52.90	0	0.00	52.80	1	18,575	0.01%
2024/06/14	0	0.00	2	52.70	52.90	-2	18,598	-0.01%
2024/06/12	1	52.50	0	0.00	52.60	1	18,670	0.01%
2024/06/11	2	53.10	1	53.00	53.00	1	18,674	0.01%
2024/06/07	3	54.27	2	54.70	54.60	1	18,620	0.01%
2024/06/05	1	53.80	0	0.00	53.80	1	18,528	0.01%
2024/06/04	1	53.40	0	0.00	53.50	1	18,607	0.01%
2024/05/30	1	53.10	0	0.00	52.90	1	18,607	0.01%
2024/05/29	1	54.50	0	0.00	54.00	1	18,554	0.01%
2024/05/28	0.1	55.60	0	0.00	55.40	0.1	18,412	0.00%
2024/05/27	0	0.00	3	56.10	55.80	-3	18,383	-0.02%
2024/05/24	1	55.90	0	0.00	55.90	1	18,324	0.01%
2024/05/23	19	56.84	32	56.46	56.30	-13	18,221	-0.07%
2024/05/22	1	55.10	0	0.00	54.60	1	17,613	0.01%
2024/05/21	0	0.00	1	56.60	55.90	-1	17,365	-0.01%
2024/05/20	13	58.00	5	57.24	57.00	8	17,119	0.05%
2024/05/17	6	57.28	5	57.00	57.40	1	16,493	0.01%
2024/05/16	5	55.70	2	55.60	55.70	3	16,178	0.02%
2024/05/15	2	57.05	0	0.00	55.70	2	16,108	0.01%
2024/05/14	42	56.00	42	56.29	56.30	0	15,840	0.00%
2024/05/13	3	53.50	0	0.00	53.30	3	15,566	0.02%
2024/05/10	0	0.00	5	54.00	54.50	-5	15,519	-0.03%
2024/05/09	11	54.22	0	0.00	53.80	11	15,501	0.07%
2024/05/08	0.1	54.50	0	0.00	54.50	0.1	15,444	0.00%
2024/05/07	1	55.90	0	0.00	55.70	1	15,150	0.01%
2024/04/30	0	0.00	2	57.70	57.20	-2	14,617	-0.01%
2024/04/29	1	58.00	0.4	57.82	57.80	0.6	14,483	0.00%
2024/04/26	1	57.60	0	0.00	57.70	1	14,327	0.01%
2024/04/25	2	58.00	0	0.00	57.30	2	14,138	0.01%
2024/04/24	14	57.92	0	0.00	57.10	14	13,958	0.10%
2024/04/23	0	0.00	5	57.40	57.80	-5	13,656	-0.04%
2024/04/22	0	0.00	8	57.06	56.10	-8	13,472	-0.06%
2024/04/19	36	58.52	30	58.79	57.60	6	13,470	0.04%
2024/04/18	1	58.40	2	56.30	58.70	-1	12,973	-0.01%
2024/04/17	4	56.30	9	56.20	55.80	-5	12,495	-0.04%
2024/04/16	7	58.47	3	57.03	55.40	4	12,617	0.03%
2024/04/15	6	58.72	23	58.63	58.00	-17	12,092	-0.14%
2024/04/12	5	56.28	0	0.00	56.80	5	11,131	0.04%
2024/04/11	8	56.88	4	56.53	55.80	4	11,010	0.04%
2024/04/10	20	58.48	19	57.57	56.80	1	10,635	0.01%
2024/04/09	13	55.92	7	57.31	57.50	6	9,678	0.06%
2024/04/08	4	53.10	6	53.07	53.00	-2	8,809	-0.02%
2024/04/02	1	54.60	2	54.10	54.30	-1	8,725	-0.01%
2024/04/01	0	0.00	1	54.40	54.40	-1	8,554	-0.01%
2024/03/29	0	0.00	10	52.20	52.60	-10	8,247	-0.12%
2024/03/28	1	54.20	2	54.40	52.60	-1	8,231	-0.01%
2024/03/27	13	53.04	6	52.42	53.20	7	7,646	0.09%
2024/03/26	1	50.40	0	0.00	49.65	1	7,194	0.01%
2024/03/25	1	50.40	0	0.00	50.40	1	7,200	0.01%
2024/03/22	2	49.88	1	49.40	50.30	1	7,172	0.01%
2024/03/20	0	0.00	1	48.15	47.95	-1	6,979	-0.01%
2024/03/15	0	0.00	1	48.20	47.55	-1	7,377	-0.01%
2024/03/13	4	47.54	0	0.00	47.55	4	7,365	0.05%
2024/03/12	2	47.75	0	0.00	48.15	2	7,418	0.03%
2024/03/11	0	0.00	2	48.00	47.55	-2	7,409	-0.03%
2024/03/08	2	47.00	13	47.86	47.10	-11	7,416	-0.15%
2024/03/07	2	48.50	0	0.00	48.30	2	7,380	0.03%
2024/02/27	1	49.80	0	0.00	48.90	1	8,222	0.01%
2024/02/26	0	0.00	6	49.50	49.75	-6	8,200	-0.07%
2024/02/23	2	48.55	0	0.00	48.40	2	8,159	0.02%
2024/01/31	4	48.90	2	49.33	49.20	2	8,619	0.02%
2024/01/16	2	51.60	2	51.85	51.30	0	9,252	0.00%
2024/01/15	30	52.85	30	53.00	52.10	0	9,218	0.00%
2024/01/12	2	53.00	1	52.70	53.00	1	8,866	0.01%
2024/01/10	54	52.64	63	51.47	51.60	-9	8,783	-0.10%
2024/01/09	1	51.60	0	0.00	51.50	1	8,630	0.01%
2024/01/08	23	54.67	22	53.69	53.70	1	8,428	0.01%
2024/01/05	5	54.18	1	54.30	54.20	4	8,203	0.05%
2024/01/03	1	52.80	0	0.00	52.70	1	8,366	0.01%
2023/12/29	0	0.00	6	53.65	53.60	-6	8,357	-0.07%
2023/12/25	0	0.00	4	53.40	53.30	-4	8,402	-0.05%
2023/12/22	0	0.00	5	52.30	52.30	-5	8,360	-0.06%
2023/12/19	0	0.00	3	51.80	52.00	-3	8,505	-0.04%
2023/12/13	3	52.40	2	53.50	51.90	1	8,952	0.01%
2023/12/08	0	0.00	1	51.70	51.50	-1	9,174	-0.01%
2023/12/07	0	0.00	2	52.50	52.20	-2	9,367	-0.02%
2023/12/06	0.1	52.20	0	0.00	52.00	0.1	10,039	0.00%
2023/12/05	1	52.60	0	0.00	52.40	1	10,377	0.01%
2023/12/04	3	52.40	11	52.87	53.10	-8	10,439	-0.08%
2023/12/01	5	52.44	3	52.30	52.30	2	10,463	0.02%
2023/11/29	0	0.00	4	51.80	51.90	-4	11,055	-0.04%
2023/11/28	5	51.90	5	52.40	52.30	0	11,478	0.00%
2023/11/27	14	52.36	5	51.64	51.60	9	11,941	0.08%
2023/11/24	13	52.78	19	52.68	52.60	-6	11,969	-0.05%
2023/11/21	3	50.50	10	50.60	50.60	-7	14,097	-0.05%
2023/11/20	0	0.00	2	51.20	51.20	-2	15,292	-0.01%
2023/11/16	6	49.74	6	50.05	50.40	0	16,958	0.00%
2023/11/10	3	48.73	0	0.00	48.55	3	16,862	0.02%
2023/11/08	0	0.00	1	49.85	49.50	-1	17,049	-0.01%
2023/11/07	3	49.57	5	50.04	49.35	-2	17,126	-0.01%
2023/11/06	3	52.50	0	0.00	51.60	3	17,057	0.02%
2023/11/03	3	51.70	6	51.72	51.80	-3	17,234	-0.02%
2023/11/01	3	48.63	0	0.00	48.70	3	17,693	0.02%
2023/10/31	11	49.71	0	0.00	48.55	11	17,832	0.06%
2023/10/30	0	0.00	3	49.70	49.60	-3	17,965	-0.02%
2023/10/26	0	0.00	1.1	50.35	50.00	-1.1	18,398	-0.01%
2023/10/25	0	50.90	0	0.00	50.50	0	18,384	0.00%
2023/10/24	1	50.17	0	0.00	50.10	1	18,391	0.01%
2023/10/23	0	0.00	3	48.50	48.40	-3	18,373	-0.02%
2023/10/20	1	48.40	0	0.00	48.45	1	18,464	0.01%
2023/10/19	0	49.50	1	49.80	49.80	-1	18,502	-0.01%
2023/10/18	2	50.80	0	49.45	49.30	2	18,654	0.01%
2023/10/17	3	52.87	0	51.80	51.60	3	18,695	0.02%
2023/10/13	0	54.40	0	0.00	54.70	0	18,861	0.00%
2023/10/12	3.1	54.01	2	54.30	54.30	1.1	19,063	0.01%
2023/10/11	2	55.30	2	54.20	53.90	0	19,196	0.00%
2023/10/06	0	0.00	10	53.76	53.80	-10	19,075	-0.05%
2023/10/02	3	55.00	0	0.00	55.00	3	19,460	0.02%
2023/09/27	1	54.00	3	54.30	54.40	-2	20,053	-0.01%
2023/09/26	11	55.05	4	55.70	54.60	7	20,131	0.03%
2023/09/25	1	56.70	0	0.00	56.70	1	20,174	0.00%
2023/09/21	6	55.13	4	55.25	55.50	2	20,340	0.01%
2023/09/19	1	57.50	3	57.03	56.20	-2	20,917	-0.01%
2023/09/18	7	59.01	7	58.37	57.60	0	21,299	0.00%
2023/09/15	9	58.54	32	58.14	58.00	-23	22,514	-0.10%
2023/09/14	0	0.00	13	59.44	59.20	-13	24,361	-0.05%
2023/09/13	14	60.03	0	0.00	59.90	14	25,282	0.06%
2023/09/12	11	60.52	5	60.80	60.50	6	25,608	0.02%
2023/09/11	39	62.83	20	62.60	60.80	19	25,750	0.07%
2023/09/08	0	0.00	3	61.20	61.90	-3	25,155	-0.01%
2023/09/07	1	60.30	0	0.00	60.40	1	24,936	0.00%
2023/09/06	1	60.20	1	60.00	60.30	0	25,092	0.00%
2023/09/05	8.1	60.59	3	59.70	59.50	5.1	25,246	0.02%
2023/09/04	16	61.91	6	62.12	61.30	10	25,481	0.04%
2023/09/01	7	62.19	21	62.66	62.40	-14	25,566	-0.05%
2023/08/31	24	62.21	28	62.46	62.00	-4	25,428	-0.02%
2023/08/30	23	61.23	16	61.34	61.60	7	25,425	0.03%
2023/08/29	65	60.60	63	60.37	61.50	2	25,440	0.01%
2023/08/28	8	62.10	20	62.50	61.00	-12	24,866	-0.05%
2023/08/25	25	60.94	8.3	61.59	60.30	16.7	23,852	0.07%
2023/08/24	9	60.98	32	61.74	61.40	-23	23,172	-0.10%
2023/08/23	52	60.01	55	60.43	59.00	-3	22,194	-0.01%
2023/08/22	0	0.00	5	54.58	55.50	-5	20,868	-0.02%
2023/08/21	1	55.10	4	55.40	55.50	-3	20,986	-0.01%
2023/08/18	15	55.42	0	0.00	54.70	15	21,567	0.07%
2023/08/17	0	0.00	3	54.80	55.10	-3	22,073	-0.01%
2023/08/16	0	0.00	1	54.20	53.80	-1	22,699	0.00%
2023/08/15	7	54.21	6	53.92	53.90	1	23,079	0.00%
2023/08/14	6	54.95	12	55.34	54.00	-6	23,352	-0.03%
2023/08/11	17	57.61	10	56.58	56.80	7	23,780	0.03%
2023/08/10	5	57.80	5	58.12	58.00	0	23,730	0.00%
2023/08/09	3	57.70	13	58.18	58.30	-10	23,730	-0.04%
2023/08/08	10	57.95	9	57.91	57.80	1	23,855	0.00%
2023/08/07	8	56.25	7	56.00	57.20	1	23,996	0.00%
2023/08/04	4	55.68	7	56.03	56.10	-3	24,323	-0.01%
2023/08/02	15	55.32	6	55.23	55.20	9	24,828	0.04%
2023/08/01	5	55.04	14.1	55.36	54.80	-9.1	25,063	-0.04%
2023/07/31	16.1	55.17	9	55.61	55.50	7.1	25,683	0.03%
2023/07/28	2	53.60	10	53.90	53.80	-8	26,100	-0.03%
2023/07/27	13	54.42	7	54.54	54.50	6	27,285	0.02%
2023/07/26	11	53.76	3	53.40	53.40	8	28,078	0.03%
2023/07/25	5	53.72	17	52.98	54.00	-12	29,699	-0.04%
2023/07/24	10	54.42	5	53.54	53.50	5	31,348	0.02%
2023/07/21	14	54.91	2	56.25	54.40	12	32,211	0.04%
2023/07/20	4	55.88	10	54.65	55.70	-6	34,259	-0.02%
2023/07/19	1	53.90	0	0.00	53.70	1	35,118	0.00%
2023/07/17	3	54.97	0	0.00	54.80	3	36,519	0.01%
2023/07/14	2	56.05	22	56.10	55.70	-20	37,088	-0.05%
2023/07/13	12	56.88	17	56.52	56.10	-5	38,925	-0.01%
2023/07/12	0	0.00	2	57.60	57.20	-2	41,165	0.00%
2023/07/11	4	58.05	0	0.00	57.70	4	43,826	0.01%
2023/07/10	5.1	58.82	3	58.60	58.30	2.1	45,283	0.00%
2023/07/07	0	0.00	8	58.64	59.40	-8	46,632	-0.02%
2023/07/06	11	60.65	0	0.00	60.20	11	47,102	0.02%
2023/07/05	4	62.83	13	61.96	61.90	-9	47,378	-0.02%
2023/07/04	0	0.00	2	61.55	61.30	-2	47,089	0.00%
2023/07/03	1	60.30	2	60.90	61.40	-1	47,026	0.00%
2023/06/30	10	60.15	10	60.05	60.00	0	46,820	0.00%
2023/06/29	15	60.67	7	61.39	60.50	8	46,813	0.02%
2023/06/28	7	61.07	16	61.41	60.70	-9	46,669	-0.02%
2023/06/27	19.1	60.51	4	60.30	59.30	15.1	46,754	0.03%
2023/06/26	17	61.15	0	0.00	60.70	17	47,177	0.04%
2023/06/21	18.1	65.16	17.1	65.94	63.40	1	46,949	0.00%
2023/06/20	122.3	64.40	8	64.99	65.00	114.3	45,875	0.25%	大買/鉅額交易
2023/06/19	2	62.45	30	61.83	63.90	-28	43,882	-0.06%
2023/06/16	5.1	57.51	20	58.14	58.10	-14.9	42,910	-0.03%
2023/06/15	1	55.50	1	57.10	57.30	0	42,614	0.00%
2023/06/14	2	56.20	0.5	56.50	56.00	1.6	42,368	0.00%
2023/06/13	0	0.00	1	57.00	56.60	-1	42,460	0.00%
2023/06/12	6	56.92	1	56.90	56.50	5	42,670	0.01%
2023/06/09	11	58.45	10	57.70	57.50	1	42,840	0.00%
2023/06/08	2	57.35	2	58.10	57.70	0	43,055	0.00%
2023/06/07	1	57.00	0	0.00	57.50	1	42,805	0.00%
2023/06/06	1	57.90	0	0.00	56.40	1	43,073	0.00%
2023/06/05	0	0.00	0.2	57.50	57.30	-0.2	43,876	0.00%
2023/06/02	0	0.00	7	56.17	56.30	-7	43,546	-0.02%
2023/05/30	4	55.18	2	55.90	54.80	2	43,459	0.00%
2023/05/29	4.1	55.85	4	56.35	55.80	0.1	43,343	0.00%
2023/05/26	1	55.20	5	54.90	54.80	-4	43,222	-0.01%
2023/05/25	2	56.25	4	55.88	56.00	-2	43,100	0.00%
2023/05/24	77.1	57.73	76	57.29	56.70	1.1	43,064	0.00%
2023/05/23	10	56.69	11.2	56.93	56.70	-1.2	42,899	0.00%
2023/05/22	1	56.00	9	56.68	56.90	-8	42,593	-0.02%
2023/05/19	1	55.10	1	54.10	54.20	0	42,282	0.00%
2023/05/18	9.1	54.65	6.2	55.26	54.50	2.9	42,021	0.01%
2023/05/17	4.4	55.04	4	55.63	55.00	0.4	41,789	0.00%
2023/05/16	2	53.70	1.2	53.71	53.70	0.9	41,378	0.00%
2023/05/15	1	53.50	0	0.00	53.70	1	41,725	0.00%
2023/05/12	4	53.18	6	53.78	54.40	-2	43,241	0.00%
2023/05/11	33	54.18	30	54.38	54.00	3	43,592	0.01%
2023/05/10	2	55.65	1	55.70	55.30	1	43,073	0.00%
2023/05/09	11	55.30	11	54.47	54.50	0	42,634	0.00%
2023/05/08	5	56.78	1	57.50	56.60	4	42,096	0.01%
2023/05/05	2.2	57.16	13.1	56.49	56.40	-11	41,801	-0.03%
2023/05/04	27.1	58.99	29	57.76	57.60	-1.9	41,148	0.00%
2023/05/03	74	58.68	67	58.46	58.70	7	40,545	0.02%
2023/05/02	24	59.30	34.5	58.35	57.40	-10.5	39,311	-0.03%
2023/04/28	62	58.83	50	58.37	58.00	12	38,504	0.03%
2023/04/27	20	57.55	8.2	57.50	57.50	11.8	36,822	0.03%
2023/04/26	25	55.58	21	55.79	55.90	4	35,055	0.01%
2023/04/25	46.1	57.20	46	57.52	56.40	0.1	34,075	0.00%
2023/04/24	68	54.62	60	55.97	57.50	8	31,803	0.03%
2023/04/21	63.1	53.69	64	54.32	54.70	-0.9	30,689	0.00%
2023/04/20	9.1	54.54	13	54.90	54.40	-3.9	29,705	-0.01%
2023/04/19	13	56.65	5	56.82	56.60	8	28,932	0.03%
2023/04/18	73	55.70	65	57.49	55.90	8	28,155	0.03%
2023/04/17	42	57.92	17	57.58	58.00	25	26,225	0.10%
2023/04/14	31	54.78	21	54.28	54.20	10	23,870	0.04%
2023/04/13	16	51.11	15	52.55	52.90	1	21,249	0.00%
2023/04/12	41	47.70	52	47.24	48.15	-11	20,124	-0.05%
2023/04/11	0.1	44.40	0	0.00	43.80	0.1	18,629	0.00%
2023/04/10	11	43.91	2	43.78	44.30	9	18,055	0.05%
2023/04/07	1	42.30	3	42.35	42.40	-2	17,575	-0.01%
2023/04/06	2	42.18	2	42.20	42.00	0	17,668	0.00%
2023/03/31	2	41.60	0	0.00	41.65	2	17,716	0.01%
2023/03/30	0	0.00	3	41.67	41.85	-3	17,689	-0.02%
2023/03/28	4	41.83	6	41.64	41.20	-2	17,588	-0.01%
2023/03/27	17.5	44.20	15	43.90	43.20	2.5	17,093	0.01%
2023/03/24	7	42.01	11	42.32	42.45	-4	16,439	-0.02%
2023/03/23	12	41.65	1	41.45	41.75	11	16,380	0.07%
2023/03/22	1	41.10	0	0.00	40.85	1	16,148	0.01%
2023/03/21	0	0.00	1	41.45	41.00	-1	16,101	-0.01%
2023/03/20	1	40.95	10	41.30	41.00	-9	16,040	-0.06%
2023/03/17	0	0.00	1	40.35	40.25	-1	16,072	-0.01%
2023/03/16	10	39.95	0	0.00	40.20	10	16,215	0.06%
2023/03/15	1	40.50	2	41.00	41.00	-1	16,594	-0.01%
2023/03/14	0	0.00	3	39.77	39.85	-3	16,663	-0.02%
2023/03/13	9	38.66	5	38.95	38.95	4	17,010	0.02%
2023/03/10	5	41.41	1	40.65	40.90	4	17,105	0.02%
2023/03/09	0	0.00	6	41.52	42.05	-6	17,023	-0.04%
2023/03/08	5	41.16	7	41.09	41.00	-2	16,777	-0.01%
2023/03/02	3.1	37.67	0	0.00	37.85	3.1	16,435	0.02%
2023/02/23	1	39.00	3	39.00	39.20	-2	16,400	-0.01%
2023/02/22	0	0.00	2	38.55	39.20	-2	16,303	-0.01%
2023/02/21	6	38.78	10	39.50	38.80	-4	16,229	-0.02%
2023/02/20	1	39.05	1	38.80	38.80	0	15,930	0.00%
2023/02/17	5	38.77	6	38.50	38.50	-1	15,735	-0.01%
2023/02/16	0	0.00	4	38.00	38.00	-4	15,357	-0.03%
2023/02/15	2	37.30	0	0.00	37.30	2	15,226	0.01%
2023/02/14	2	37.25	2	37.35	37.60	0	15,097	0.00%
2023/02/10	18	39.37	10	38.39	37.95	8	14,717	0.05%
2023/02/09	16	37.46	6.5	37.31	37.35	9.5	13,007	0.07%
2023/02/08	0	0.00	2	35.98	35.90	-2	12,322	-0.02%
2023/02/06	8	35.50	0.1	35.45	35.50	7.9	12,254	0.06%
2023/02/03	1.1	34.58	4	34.95	34.95	-2.9	12,155	-0.02%
2023/02/01	0	0.00	1	34.95	34.55	-1	11,897	-0.01%
2023/01/30	5	34.10	1	34.10	34.10	4	11,767	0.03%
2023/01/16	1	34.39	0	0.00	34.40	1	11,809	0.01%
2023/01/12	0	0.00	1.1	35.10	34.85	-1.1	11,970	-0.01%
2023/01/03	6	35.44	0	0.00	35.40	6	11,892	0.05%
2022/12/30	1.1	36.19	2	35.95	35.75	-0.9	11,774	-0.01%
2022/12/29	2	35.10	0	0.00	35.10	2	11,294	0.02%
2022/12/28	2	35.40	2	35.40	35.10	0	11,223	0.00%
2022/12/27	0	0.00	1	35.40	35.00	-1	11,126	-0.01%
2022/12/26	0	0.00	1.3	35.29	35.25	-1.3	11,028	-0.01%
2022/12/23	8	34.35	5	34.65	34.55	3	10,789	0.03%
2022/12/21	1	33.55	0	0.00	33.25	1	10,653	0.01%
2022/12/20	2	33.50	0	0.00	33.30	2	10,740	0.02%
2022/12/16	3	35.10	0	0.00	34.95	3	10,808	0.03%
2022/12/15	0	0.00	10	35.40	35.95	-10	10,663	-0.09%
2022/12/13	10	34.40	3	35.05	34.35	7	10,265	0.07%
2022/12/12	9	34.68	7	34.80	34.85	2	10,170	0.02%
2022/12/09	1	34.90	1	35.45	34.85	0	10,069	0.00%
2022/12/08	3	35.50	3	35.75	35.20	0	9,939	0.00%
2022/12/07	77	35.12	73	35.40	35.85	4	9,652	0.04%
2022/12/06	0	0.00	36	35.60	35.60	-36	9,049	-0.40%
2022/12/05	4.3	36.51	2	36.53	36.25	2.3	8,693	0.03%
2022/12/02	4	33.90	2	34.30	34.80	2	7,945	0.03%
2022/12/01	0	0.00	2	33.80	33.10	-2	7,385	-0.03%
2022/11/30	7	33.50	0	0.00	33.40	7	7,203	0.10%
2022/11/29	0	0.00	12	34.62	33.90	-12	6,738	-0.18%
2022/11/28	0	0.00	6	31.98	31.90	-6	5,674	-0.11%
2022/11/25	11	31.40	0	0.00	31.40	11	5,575	0.20%
2022/11/24	26	31.49	0	0.00	31.40	26	5,571	0.47%
2022/11/23	0	0.00	5	31.50	31.55	-5	5,518	-0.09%
2022/11/22	10	31.83	5	31.65	31.55	5	5,426	0.09%
2022/11/18	0	0.00	3	31.22	31.05	-3	5,115	-0.06%
2022/11/17	5	30.52	0	0.00	30.60	5	5,066	0.10%
2022/11/16	2	31.00	0	0.00	31.05	2	4,972	0.04%
2022/11/15	1	30.95	0	0.00	30.95	1	4,857	0.02%
2022/11/08	3	32.00	0	0.00	31.60	3	4,958	0.06%
2022/10/21	5	31.60	1	31.40	31.60	4	7,662	0.05%
2022/10/19	2	31.40	0	0.00	31.15	2	7,706	0.03%
2022/10/18	1	31.35	0	0.00	31.30	1	7,721	0.01%
2022/10/12	0	0.00	1	33.00	32.90	-1	8,015	-0.01%
2022/10/07	5	33.40	0	0.00	33.45	5	8,286	0.06%
2022/10/06	6	33.95	0	0.00	33.95	6	8,551	0.07%
2022/10/05	1	34.55	0	0.00	34.10	1	9,131	0.01%
2022/09/29	5	34.05	0	0.00	34.00	5	10,071	0.05%
2022/09/28	10	34.17	0	0.00	33.70	10	10,280	0.10%
2022/09/27	0	0.00	2	34.43	34.15	-2	10,620	-0.02%
2022/09/26	7	36.01	0	0.00	35.55	7	10,875	0.06%
2022/09/21	1	35.85	0	0.00	35.55	1	11,592	0.01%
2022/09/15	0	36.66	15	37.05	36.55	-15	12,241	-0.12%
2022/09/14	0.1	36.60	0	0.00	36.85	0.1	12,686	0.00%
2022/09/13	0.1	36.50	0	0.00	36.70	0.1	13,391	0.00%
2022/09/12	1	36.85	2	36.45	36.80	-1	15,449	-0.01%
2022/09/06	0	35.55	0	0.00	35.60	0	17,122	0.00%
2022/08/31	5	35.65	0	0.00	35.50	5	17,113	0.03%
2022/08/29	0	0.00	1	35.05	35.00	-1	17,110	-0.01%
2022/08/26	0	0.00	1	35.95	35.80	-1	17,097	-0.01%
2022/08/25	5	35.75	0	0.00	35.75	5	17,140	0.03%
2022/08/23	0	35.85	2	35.45	35.90	-2	17,266	-0.01%
2022/08/19	2	35.08	0	0.00	35.10	2	17,273	0.01%
2022/08/17	5	35.13	0	0.00	35.05	5	17,429	0.03%
2022/08/16	9	36.30	2	36.35	35.60	7	17,431	0.04%
2022/08/15	1.1	36.81	0	0.00	36.90	1.1	17,493	0.01%
2022/08/12	0	37.15	0	0.00	37.00	0	17,579	0.00%
2022/08/11	2	37.10	5	37.15	36.80	-3	17,572	-0.02%
2022/08/10	1	36.95	4	36.94	36.75	-3	17,554	-0.02%
2022/08/09	3	37.18	0	0.00	37.15	3	17,517	0.02%
2022/08/08	5	37.65	6	37.13	37.00	-1	17,402	-0.01%
2022/08/05	1	36.00	4	35.95	35.95	-3	17,068	-0.02%
2022/08/04	4	36.00	0	0.00	36.00	4	16,971	0.02%
2022/08/03	84	37.09	84	37.13	37.10	0	16,796	0.00%
2022/08/02	143	38.08	147	38.06	38.20	-4	16,240	-0.02%	大買/大賣/
2022/08/01	3	37.25	1.1	36.97	37.35	2	15,602	0.01%
2022/07/29	0	0.00	1	35.90	35.90	-1	15,172	-0.01%
2022/07/28	0.1	35.50	0	0.00	35.25	0.1	15,100	0.00%
2022/07/21	1	34.70	6	34.87	34.70	-5	14,968	-0.03%
2022/07/19	0	0.00	5	34.95	35.00	-5	15,270	-0.03%
2022/07/15	0.1	34.60	0	0.00	35.10	0.1	15,567	0.00%
2022/07/14	0	0.00	1	36.00	35.85	-1	15,585	-0.01%
2022/07/13	92	35.60	92	36.05	36.05	0	15,513	0.00%
2022/07/12	0	0.00	2	34.45	34.25	-2	15,255	-0.01%
2022/07/11	116	34.27	110	34.30	34.35	6	15,535	0.04%	大買/大賣/
2022/07/07	1	33.40	1	34.10	33.40	0	15,583	0.00%
2022/07/06	9	34.46	0	0.00	33.85	9	15,517	0.06%
2022/07/05	4	34.15	3	34.33	34.70	1	15,350	0.01%
2022/07/04	1	32.10	0	0.00	33.10	1	14,928	0.01%
2022/07/01	2	33.68	4	33.78	32.55	-2	14,518	-0.01%
2022/06/29	2	32.88	2	32.58	32.20	0	13,691	0.00%
2022/06/27	1	31.95	0	0.00	31.85	1	13,380	0.01%
2022/06/24	1	31.25	0	0.00	31.75	1	13,262	0.01%
2022/06/21	3	34.18	302	33.47	34.40	-299	12,182	-2.45%	大賣/鉅額交易
2022/06/20	305	34.62	8	37.91	34.40	297	11,440	2.60%	大買/鉅額交易
2022/06/17	5	36.50	24	36.42	38.20	-19	9,329	-0.20%
2022/06/16	3	35.47	2	35.10	34.75	1	8,190	0.01%
2022/06/15	0	0.00	2	33.88	34.00	-2	7,566	-0.03%
2022/06/07	1	33.35	1	33.65	33.60	0	7,289	0.00%
2022/06/01	1	33.85	0	0.00	33.90	1	7,222	0.01%
2022/05/31	0	0.00	1	34.20	34.10	-1	7,105	-0.01%
2022/05/30	0	0.00	1	34.25	34.20	-1	7,023	-0.01%
2022/05/27	1	33.95	0	0.00	33.50	1	6,976	0.01%
2022/05/26	1	34.15	0	0.00	33.95	1	6,926	0.01%
2022/05/24	0	0.00	2	34.10	34.00	-2	6,625	-0.03%
2022/05/17	0	0.00	1	32.45	32.50	-1	6,135	-0.02%
2022/05/16	0	0.00	2	32.20	31.95	-2	6,090	-0.03%
2022/05/13	0	0.00	1	31.90	31.55	-1	6,042	-0.02%
2022/05/12	2	31.90	12	31.62	31.15	-10	5,992	-0.17%
2022/05/11	11	33.04	1	33.35	32.90	10	5,844	0.17%
2022/05/10	1	33.60	4.1	32.57	33.60	-3.1	5,743	-0.05%
2022/05/09	0	0.00	1	32.90	32.55	-1	5,606	-0.02%
2022/05/06	0	0.00	1	32.10	32.50	-1	5,441	-0.02%
2022/05/05	0	0.00	1	32.60	32.50	-1	5,378	-0.02%
2022/05/04	7	32.25	8	32.83	32.25	-1	5,328	-0.02%
2022/05/03	0	0.00	1	33.55	32.85	-1	5,266	-0.02%
2022/04/29	0	0.00	2	33.25	33.20	-2	5,153	-0.04%
2022/04/27	0	0.00	1	32.80	33.25	-1	4,986	-0.02%
2022/04/26	31	34.19	33.6	34.49	34.20	-2.6	4,794	-0.05%
2022/04/25	4	34.29	5	34.25	34.20	-1	4,451	-0.02%
2022/04/22	12	34.65	12.4	33.01	34.70	-0.4	4,162	-0.01%
2022/04/21	19.4	32.80	20	33.86	32.80	-0.6	3,836	-0.02%
2022/04/20	29	33.80	29	34.16	33.80	0	3,651	0.00%
2022/04/19	21	33.97	20	33.67	34.00	1	3,416	0.03%
2022/04/18	27	33.50	32	34.01	33.50	-5	3,197	-0.16%
2022/04/15	26	33.71	26	32.43	33.75	0	2,960	0.00%
2022/04/14	17	32.89	17	31.31	32.30	0	2,484	0.00%
2022/04/12	0	0.00	1	30.35	30.70	-1	1,866	-0.05%
2022/04/11	1	30.10	0	0.00	29.80	1	1,758	0.06%
2022/03/16	0	0.00	1	28.95	29.10	-1	1,764	-0.06%
2022/03/14	0	0.00	3	29.35	29.30	-3	1,770	-0.17%
2022/03/09	0	0.00	2	29.35	29.25	-2	1,821	-0.11%
2022/03/08	2	29.00	0	0.00	28.75	2	1,808	0.11%
2022/03/07	3	30.02	1	29.70	29.55	2	1,761	0.11%
2022/03/03	0	0.00	4	29.96	29.95	-4	1,782	-0.22%
2022/03/02	2	30.10	1	29.90	30.15	1	1,816	0.06%
2022/02/18	1	30.10	0	0.00	30.15	1	2,008	0.05%
2022/02/07	0	0.00	1	29.60	29.55	-1	2,223	-0.04%
2022/01/25	0	0.00	1	29.15	29.05	-1	2,263	-0.04%
2022/01/24	0	0.00	2	29.30	29.35	-2	2,248	-0.09%
2022/01/21	1	29.35	0	0.00	29.45	1	2,236	0.04%
2022/01/11	1	29.95	4	30.10	29.95	-3	2,228	-0.13%
2022/01/10	0	0.00	1	30.95	30.40	-1	2,201	-0.05%
2022/01/07	0	0.00	1	30.15	29.95	-1	2,108	-0.05%
2022/01/06	0	0.00	1	29.85	29.65	-1	2,037	-0.05%
2021/12/27	0	0.00	1	29.80	29.70	-1	1,915	-0.05%
2021/12/23	0	0.00	1	29.50	29.35	-1	1,926	-0.05%
2021/12/07	0	0.00	3	30.17	29.95	-3	2,038	-0.15%
2021/12/06	0	0.00	1	29.75	29.75	-1	2,040	-0.05%
2021/12/03	0	0.00	15	29.27	29.35	-15	2,068	-0.73%
2021/11/30	0	0.00	2	29.50	29.00	-2	2,148	-0.09%
2021/11/29	3	28.92	0	0.00	29.20	3	2,151	0.14%
2021/11/26	0	0.00	3	29.90	29.80	-3	2,116	-0.14%
2021/11/23	3	30.10	1	30.20	30.20	2	2,019	0.10%
2021/11/17	2	29.80	3	29.95	30.00	-1	1,854	-0.05%
2021/11/16	15	29.98	0	0.00	29.80	15	1,794	0.84%
2021/11/09	2	29.40	0	0.00	29.35	2	1,728	0.12%
2021/11/02	0	0.00	1	28.85	28.75	-1	1,772	-0.06%
2021/10/26	0	0.00	1	28.10	28.10	-1	2,138	-0.05%
2021/10/25	0	0.00	2	28.00	28.10	-2	2,173	-0.09%
2021/10/19	2	28.50	0	0.00	28.45	2	2,374	0.08%
2021/10/07	0	0.00	1	28.40	28.40	-1	2,513	-0.04%
2021/10/04	1	28.30	1	28.25	28.25	0	2,547	0.00%
2021/09/30	0	0.00	2	28.20	28.60	-2	2,560	-0.08%
2021/09/29	2	27.80	0	0.00	28.10	2	2,558	0.08%
2021/09/23	0	0.00	2	28.40	28.35	-2	2,616	-0.08%
2021/09/22	2	27.80	2	28.25	28.25	0	2,650	0.00%
2021/09/17	0	0.00	3	28.45	28.35	-3	2,882	-0.10%
2021/09/16	0	0.00	1	28.15	28.25	-1	2,897	-0.03%
2021/09/15	0	0.00	2	28.13	28.10	-2	2,938	-0.07%
2021/09/14	0	0.00	5	27.99	27.95	-5	3,017	-0.17%
2021/09/13	4	27.33	0	0.00	27.35	4	3,292	0.12%
2021/09/09	3	27.32	0	0.00	27.30	3	3,434	0.09%
2021/09/08	14	27.62	0	0.00	27.40	14	3,401	0.41%
2021/09/07	9	27.89	0	0.00	27.90	9	3,370	0.27%
2021/09/06	4	28.15	0	0.00	28.10	4	3,378	0.12%
2021/08/25	0	0.00	0	29.20	29.15	0	3,738	0.00%
2021/08/23	0	0.00	2	29.20	29.15	-2	3,741	-0.05%
2021/08/19	3	28.88	0	0.00	28.95	3	3,743	0.08%
2021/08/18	4	28.98	0	0.00	29.45	4	3,722	0.11%
2021/08/16	0	0.00	3	30.40	29.45	-3	3,687	-0.08%
2021/08/13	0	0.00	6	30.33	30.20	-6	3,583	-0.17%
2021/08/12	0	0.00	1	30.25	30.25	-1	3,542	-0.03%
2021/08/11	0	0.00	1	30.10	29.95	-1	3,535	-0.03%
2021/08/10	0	0.00	1	30.15	30.20	-1	3,511	-0.03%
2021/08/09	0	0.00	2	30.10	30.00	-2	3,526	-0.06%
2021/08/04	2	29.80	0	0.00	29.85	2	3,632	0.06%
2021/08/03	0	0.00	1	30.35	30.50	-1	3,618	-0.03%
2021/08/02	0	0.00	3	30.63	30.90	-3	3,548	-0.08%
2021/07/29	1	30.10	0	0.00	30.00	1	3,343	0.03%
2021/07/28	0	0.00	0.6	29.35	29.80	-0.6	3,342	-0.02%
2021/07/27	0	0.00	1	29.95	30.00	-1	3,385	-0.03%
2021/07/26	0	0.00	1	29.90	29.85	-1	3,374	-0.03%
2021/07/23	0	0.00	1	29.85	29.55	-1	3,343	-0.03%
2021/07/16	0	0.00	1	29.10	29.10	-1	3,742	-0.03%
2021/07/12	0	0.00	12	28.73	28.80	-12	4,147	-0.29%
2021/07/09	2	28.50	0	0.00	28.55	2	4,213	0.05%
2021/07/07	0	0.00	1	29.25	28.85	-1	4,283	-0.02%
2021/07/06	0	0.00	1	29.25	29.00	-1	4,282	-0.02%
2021/07/02	1	28.85	2	28.80	28.90	-1	4,283	-0.02%
2021/07/01	1	29.00	0	0.00	29.00	1	4,276	0.02%
2021/06/30	0	0.00	2	29.40	29.15	-2	4,275	-0.05%
2021/06/29	2	29.00	0	0.00	29.10	2	4,272	0.05%
2021/06/28	0	0.00	11	29.94	29.65	-11	4,246	-0.26%
2021/06/24	1	29.75	1	29.90	29.75	0	4,006	0.00%
2021/06/23	23	29.82	24	29.91	29.70	-1	3,958	-0.03%
2021/06/22	1	29.40	9	29.94	29.85	-8	3,860	-0.21%
2021/06/21	10	29.80	5	29.55	29.55	5	3,570	0.14%
2021/06/17	0	0.00	10	28.75	28.85	-10	3,433	-0.29%
2021/06/15	1	28.65	0	0.00	28.60	1	3,456	0.03%
2021/06/07	3	28.63	1	28.75	29.00	2	3,438	0.06%
2021/06/04	7	29.48	0	0.00	29.30	7	3,439	0.20%
2021/06/03	25	29.95	11	29.13	29.90	14	3,338	0.42%
2021/06/01	1	27.75	0	0.00	27.85	1	3,156	0.03%
2021/05/31	0	0.00	2	27.88	27.85	-2	3,201	-0.06%
2021/05/28	0	0.00	11	27.60	27.65	-11	3,238	-0.34%
2021/05/25	1	27.65	0	0.00	27.45	1	3,897	0.03%
2021/05/21	2	26.90	0	0.00	26.90	2	3,944	0.05%
2021/05/18	0	0.00	1	26.65	26.85	-1	3,980	-0.03%
2021/05/14	0	0.00	1	26.85	26.60	-1	3,929	-0.03%
2021/05/13	2	26.10	1	26.35	26.35	1	3,904	0.03%
2021/05/12	0	0.00	5	27.50	26.50	-5	3,863	-0.13%
2021/05/11	2	28.00	0	0.00	28.00	2	3,754	0.05%
2021/05/10	3	28.55	0	0.00	28.70	3	3,714	0.08%
2021/05/06	1	28.40	0	0.00	28.40	1	3,709	0.03%
2021/05/04	5	28.74	0	0.00	28.50	5	3,672	0.14%
2021/05/03	2	29.50	0	0.00	29.55	2	3,600	0.06%
2021/04/28	0	0.00	3	29.90	30.00	-3	3,573	-0.08%
2021/04/27	2	30.30	0	0.00	30.30	2	3,541	0.06%
2021/04/23	3	31.05	0	0.00	30.70	3	3,442	0.09%
2021/04/22	6	30.85	1	31.55	30.50	5	3,378	0.15%
2021/04/21	5	30.30	10	30.05	30.30	-5	3,153	-0.16%
2021/04/20	0	0.00	10	30.45	30.45	-10	3,118	-0.32%
2021/04/19	0	0.00	2	30.60	31.10	-2	3,048	-0.07%
2021/04/14	25	29.26	2	29.10	29.20	23	2,739	0.84%
2021/03/19	2	28.90	0	0.00	29.05	2	2,901	0.07%
2021/03/08	1	29.90	0	0.00	29.95	1	2,837	0.04%
2021/03/05	0	0.00	1	29.85	29.75	-1	2,814	-0.04%
2021/03/04	0	0.00	2	30.10	30.00	-2	2,795	-0.07%
2021/03/03	0	0.00	6	29.87	29.70	-6	2,756	-0.22%
2021/03/02	2	29.60	6	30.00	29.70	-4	2,725	-0.15%
2021/02/26	1	30.10	0	0.00	30.30	1	2,564	0.04%
2021/02/25	5	29.55	5	28.81	29.55	0	2,295	0.00%
2021/02/23	0	0.00	16	28.58	28.60	-16	2,105	-0.76%
2021/02/17	0	0.00	2	27.65	27.70	-2	2,104	-0.10%
2021/02/02	4	27.15	0.1	27.30	27.15	3.9	2,155	0.18%
2021/01/29	2	27.25	0	0.00	27.15	2	2,150	0.09%
2021/01/28	1	27.35	0	0.00	27.35	1	2,133	0.05%
2021/01/27	1	27.60	0	0.00	27.55	1	2,117	0.05%
2021/01/25	2	27.90	0	0.00	27.95	2	2,114	0.09%
2021/01/22	4	28.45	0	0.00	28.20	4	2,125	0.19%
2021/01/21	2	27.35	0	0.00	27.55	2	2,086	0.10%
2021/01/20	1	27.40	0	0.00	27.25	1	2,085	0.05%
2021/01/18	4	27.53	0	0.00	27.60	4	2,051	0.19%
2021/01/15	2	27.85	0	0.00	27.90	2	2,036	0.10%
2021/01/13	2	28.28	0	0.00	28.20	2	1,986	0.10%
2021/01/12	2	28.40	0	0.00	28.10	2	1,963	0.10%
2021/01/11	1	28.75	0	0.00	28.70	1	1,924	0.05%
2021/01/08	0	0.00	3	28.55	28.70	-3	1,908	-0.16%
2021/01/05	2	29.10	11	29.15	29.15	-9	1,829	-0.49%
2021/01/04	15	29.71	7	29.44	29.45	8	1,815	0.44%
2020/12/31	0	0.00	4	28.95	29.00	-4	1,728	-0.23%
2020/12/30	4	28.85	0	0.00	29.05	4	1,713	0.23%
2020/12/29	3	28.97	0	0.00	29.05	3	1,703	0.18%
2020/12/28	0	0.00	4	29.10	28.95	-4	1,684	-0.24%
2020/12/22	2	29.10	1	28.80	28.40	1	1,671	0.06%
2020/12/21	2	29.48	0	0.00	29.45	2	1,672	0.12%
2020/12/18	2	29.05	2	29.20	29.10	0	1,601	0.00%
2020/12/17	2	28.50	0	0.00	28.60	2	1,561	0.13%
2020/12/16	2	28.70	16	28.93	28.85	-14	1,580	-0.89%
2020/12/14	4	28.28	5	28.20	28.30	-1	1,557	-0.06%
2020/12/10	2	28.30	0	0.00	28.25	2	1,562	0.13%
2020/12/07	2	28.70	0	0.00	28.85	2	1,616	0.12%
2020/12/03	1	28.70	2	28.60	28.75	-1	1,629	-0.06%
2020/12/01	3	28.50	0	0.00	28.55	3	1,732	0.17%
2020/11/30	0	0.00	30	28.73	28.70	-30	1,792	-1.67%
2020/11/27	0	0.00	10	28.75	28.95	-10	1,888	-0.53%
2020/11/26	1	28.80	10	28.70	28.70	-9	2,209	-0.41%
2020/11/24	1	28.70	0	0.00	28.60	1	2,891	0.03%
2020/11/23	1	29.00	0	0.00	28.80	1	2,901	0.03%
2020/11/19	5	29.05	12	29.13	29.00	-7	2,900	-0.24%
2020/11/16	0	0.00	2	28.70	28.45	-2	2,965	-0.07%
2020/11/13	2	28.20	0	0.00	28.50	2	3,042	0.07%
2020/11/12	0	0.00	6	28.40	28.60	-6	3,061	-0.20%
2020/11/10	0	0.00	6	28.60	28.30	-6	3,128	-0.19%
2020/11/09	2	28.05	0	0.00	27.80	2	3,092	0.06%
2020/11/06	2	27.85	0	0.00	28.05	2	3,106	0.06%
2020/10/29	2	27.40	0	0.00	27.30	2	3,212	0.06%
2020/10/26	1	27.95	0	0.00	27.75	1	3,234	0.03%
2020/10/22	1	27.95	0	0.00	27.95	1	3,257	0.03%
2020/10/13	2	28.15	0	0.00	28.20	2	3,337	0.06%
2020/10/12	2	28.40	0	0.00	28.45	2	3,364	0.06%
2020/09/29	3	28.28	0	0.00	28.50	3	3,601	0.08%
2020/09/28	1	28.40	2	28.50	28.40	-1	3,633	-0.03%
2020/09/25	5	28.02	0	0.00	28.00	5	3,669	0.14%
2020/09/24	7	28.34	4	28.35	28.05	3	3,668	0.08%
2020/09/22	6	29.38	5	29.30	29.30	1	3,629	0.03%
2020/09/11	1	29.65	0	0.00	29.70	1	3,746	0.03%
2020/09/10	0	0.00	2	30.30	29.85	-2	3,733	-0.05%
2020/09/09	2	29.80	0	0.00	30.00	2	3,708	0.05%
2020/09/07	1	30.40	3	30.47	30.40	-2	3,680	-0.05%
2020/09/04	2	30.00	0	0.00	30.25	2	3,677	0.05%
2020/09/03	0	0.00	2	31.20	30.65	-2	3,632	-0.06%
2020/09/02	1	30.85	3	30.78	30.85	-2	3,597	-0.06%
2020/09/01	3	31.33	5	31.15	31.20	-2	3,539	-0.06%
2020/08/31	1	31.95	12	30.54	32.00	-11	3,278	-0.34%
2020/08/28	10	29.13	17	29.00	29.10	-7	2,640	-0.27%
2020/08/27	1	28.50	0	0.00	28.70	1	2,584	0.04%
2020/08/24	0	0.00	2	28.55	28.55	-2	2,583	-0.08%
2020/08/21	2	27.90	0	0.00	28.05	2	2,607	0.08%
2020/08/20	2	28.40	0	0.00	27.75	2	2,621	0.08%
2020/08/19	0	0.00	6	28.83	28.85	-6	2,558	-0.23%
2020/08/18	2	28.00	0	0.00	28.10	2	2,486	0.08%
2020/08/17	0	0.00	6	28.43	28.40	-6	2,503	-0.24%
2020/08/14	0	0.00	1	27.40	27.60	-1	2,506	-0.04%
2020/08/12	0	0.00	1	27.40	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	0	0.00	1	27.30	27.20	-1	2,519	-0.04%
2020/08/06	2	27.10	1	27.05	26.95	1	2,485	0.04%
2020/08/05	0	0.00	5	27.00	26.95	-5	2,485	-0.20%
2020/08/04	0	0.00	5	27.20	27.20	-5	2,519	-0.20%
2020/08/03	0	0.00	1	27.00	27.60	-1	2,528	-0.04%
2020/07/30	2	26.75	0	0.00	26.75	2	2,535	0.08%
2020/07/27	2	27.20	0	0.00	26.95	2	2,591	0.08%
2020/07/14	0	0.00	4	27.75	27.60	-4	2,611	-0.15%
2020/07/13	2	27.93	0	0.00	27.80	2	2,631	0.08%
2020/07/10	3	28.30	1	28.10	27.80	2	2,631	0.08%
2020/07/09	2	28.80	0	0.00	28.65	2	2,602	0.08%
2020/07/08	1	29.65	0	0.00	29.75	1	2,560	0.04%
2020/07/03	3	29.77	4	29.95	29.70	-1	2,479	-0.04%
2020/07/02	6	29.88	0	0.00	29.90	6	2,469	0.24%
2020/06/30	12	29.88	2	30.10	29.80	10	2,486	0.40%
2020/06/29	6	29.73	0	0.00	29.75	6	2,486	0.24%
2020/06/24	1	29.95	0	0.00	29.95	1	2,482	0.04%
2020/06/23	1	30.30	33	30.13	30.35	-32	2,480	-1.29%
2020/06/22	21	29.91	0	0.00	29.75	21	2,427	0.87%
2020/06/19	2	29.30	0	0.00	29.55	2	2,429	0.08%
2020/06/18	6	29.32	0	0.00	29.30	6	2,450	0.24%
2020/06/17	6	29.58	0	0.00	29.40	6	2,464	0.24%
2020/06/16	10	29.50	2	29.30	29.70	8	2,500	0.32%
2020/06/15	2	29.13	0	0.00	29.15	2	2,623	0.08%
2020/06/12	12	28.64	0	0.00	29.10	12	2,646	0.45%
2020/06/11	1	29.95	0	0.00	29.25	1	2,687	0.04%
2020/06/09	2	29.80	0	0.00	29.80	2	2,762	0.07%
2020/06/08	1	30.45	5	30.40	30.30	-4	2,787	-0.14%
2020/06/05	2	29.90	0	0.00	30.20	2	2,759	0.07%
2020/06/04	0	0.00	1	29.60	29.55	-1	2,757	-0.04%
2020/06/02	3	29.30	0	0.00	29.50	3	2,856	0.11%
2020/05/29	0	0.00	0.6	29.30	29.30	-0.6	2,836	-0.02%
2020/05/28	0	0.00	3	29.52	29.10	-3	2,835	-0.11%
2020/05/26	0	0.00	2	28.90	28.65	-2	2,840	-0.07%
2020/05/25	3	28.50	0	0.00	28.45	3	2,852	0.11%
2020/05/22	2	28.70	1	28.60	28.55	1	2,906	0.03%
2020/05/21	3	29.22	13	29.17	29.05	-10	2,963	-0.34%
2020/05/20	2	28.15	0	0.00	28.05	2	2,890	0.07%
2020/05/13	0	0.00	2	27.56	27.85	-2	2,911	-0.07%
2020/05/11	2	27.70	0	0.00	27.70	2	2,942	0.07%
2020/05/08	0	0.00	2	28.00	27.95	-2	2,915	-0.07%
2020/04/30	0	0.00	1	28.50	28.70	-1	3,020	-0.03%
2020/04/28	0	0.00	5	28.05	27.85	-5	3,121	-0.16%
2020/04/17	0	0.00	1	28.00	27.75	-1	4,042	-0.02%
2020/04/16	2	27.70	5	27.64	27.65	-3	4,198	-0.07%
2020/04/15	5	28.45	0	0.00	28.40	5	4,255	0.12%
2020/04/14	2	28.00	0	0.00	28.10	2	4,358	0.05%
2020/04/08	6	27.59	0	0.00	27.80	6	5,048	0.12%
2020/04/06	2	26.35	0	0.00	26.35	2	5,799	0.03%
2020/04/01	1	26.65	0	0.00	26.65	1	5,870	0.02%
2020/03/31	2	26.75	0	0.00	26.65	2	5,923	0.03%
2020/03/25	3	26.73	1	26.80	26.50	2	6,557	0.03%
2020/03/24	1	26.10	0	0.00	26.10	1	6,581	0.02%
2020/03/20	1	27.00	0	0.00	26.95	1	6,707	0.01%
2020/03/17	3	26.85	5	26.20	26.95	-2	6,497	-0.03%
2020/03/13	0	0.00	9	26.96	27.65	-9	6,381	-0.14%
2020/03/12	2	28.75	30	28.90	28.80	-28	6,274	-0.45%
2020/03/10	4	28.90	0	0.00	29.45	4	6,207	0.06%
2020/03/09	2	30.20	0	0.00	29.70	2	6,162	0.03%
2020/03/05	2	31.30	0	0.00	31.15	2	6,069	0.03%
2020/03/04	0	0.00	7	30.91	31.00	-7	6,069	-0.12%
2020/03/03	6	31.18	0	0.00	31.15	6	6,058	0.10%
2020/03/02	0	0.00	7	30.66	31.00	-7	6,044	-0.12%
2020/02/27	2	31.40	0	0.00	31.35	2	5,990	0.03%
2020/02/25	0	0.00	2	31.40	31.55	-2	5,905	-0.03%
2020/02/24	6	31.90	0	0.00	31.85	6	5,835	0.10%
2020/02/20	0	0.00	1	32.80	32.75	-1	5,715	-0.02%
2020/02/19	3	33.00	0	0.00	32.95	3	5,686	0.05%
2020/02/05	0	0.00	30	33.55	33.30	-30	5,406	-0.55%
2020/02/04	2	33.20	0.3	33.60	33.55	1.7	5,351	0.03%
2020/02/03	2	32.85	0	0.00	33.05	2	5,279	0.04%
2020/01/31	1	33.80	0	0.00	33.75	1	5,190	0.02%
2020/01/30	3	33.53	2	34.00	33.30	1	5,112	0.02%
2020/01/16	31	34.78	0	0.00	34.75	31	4,822	0.64%
2020/01/15	2	34.75	0	0.00	34.60	2	4,798	0.04%
2020/01/13	22	36.18	10	36.00	34.75	12	4,620	0.26%
2020/01/10	0	0.00	4	34.73	34.75	-4	4,117	-0.10%
2020/01/09	1	34.60	0	0.00	34.30	1	3,935	0.03%
2020/01/08	2	34.88	0	0.00	34.30	2	3,847	0.05%
2020/01/07	0	0.00	9	34.83	34.75	-9	3,711	-0.24%
2020/01/06	4	35.10	6	35.06	35.00	-2	3,631	-0.06%
2020/01/03	4	34.95	3.2	35.08	35.05	0.8	3,437	0.02%
2020/01/02	1	35.75	0	0.00	35.85	1	3,225	0.03%
2019/12/31	37	35.88	9	35.32	35.90	28	2,963	0.94%
2019/12/30	19	33.48	2	33.50	33.50	17	2,327	0.73%
2019/12/27	2	32.85	1	32.65	32.50	1	2,156	0.05%
2019/12/25	56	33.16	1	33.00	32.90	55	1,984	2.77%
2019/12/24	6	32.87	0	0.00	32.95	6	1,895	0.32%
2019/12/23	13	33.09	9.7	32.93	33.10	3.3	1,654	0.20%
2019/12/20	0	0.00	1	31.70	31.60	-1	1,312	-0.08%
2019/12/19	2	31.80	0	0.00	31.50	2	1,299	0.15%
2019/12/18	2	32.45	0	0.00	32.10	2	1,240	0.16%
2019/12/09	3	31.25	0	0.00	31.45	3	1,057	0.28%
2019/12/03	0	0.00	3	31.33	31.35	-3	1,010	-0.30%
2019/11/26	0	0.00	0	31.80	31.80	0	975	0.00%
2019/11/06	1	31.85	0	0.00	31.95	1	1,118	0.09%
2019/11/04	0	0.00	2	31.80	31.95	-2	1,125	-0.18%
2019/10/29	1	31.70	0	0.00	31.70	1	1,141	0.09%
2019/10/22	1	31.55	0	0.00	31.55	1	1,186	0.08%
2019/10/18	2	31.50	0	0.00	31.50	2	1,196	0.17%
2019/10/04	0	0.00	2	32.20	32.20	-2	1,212	-0.16%
2019/10/03	2	31.70	0	0.00	32.05	2	1,267	0.16%
2019/09/26	0	0.00	3	32.65	32.70	-3	1,471	-0.20%
2019/09/25	0	0.00	1	32.35	32.65	-1	1,560	-0.06%
2019/09/24	0	0.00	1	32.55	32.55	-1	1,585	-0.06%
2019/09/18	2	32.05	0	0.00	32.00	2	1,714	0.12%
2019/09/02	0	0.00	2	32.00	32.20	-2	1,906	-0.10%
2019/08/30	2	31.80	0	0.00	31.45	2	1,938	0.10%
2019/08/27	0	0.00	1	32.45	32.35	-1	1,949	-0.05%
2019/08/21	2	33.05	0	0.00	32.85	2	2,064	0.10%
2019/08/20	0	0.00	2	32.40	32.30	-2	2,045	-0.10%
2019/08/19	3	32.40	2	32.70	32.65	1	2,036	0.05%
2019/08/13	2	31.85	0	0.00	31.80	2	1,983	0.10%
2019/07/26	6	31.75	16	31.70	32.00	-10	1,976	-0.51%
2019/07/24	0	0.00	8	32.30	32.30	-8	1,944	-0.41%
2019/07/15	6	32.75	0	0.00	32.75	6	1,940	0.31%
2019/07/08	0	0.00	2	34.33	34.40	-2	1,968	-0.10%
2019/07/05	0	0.00	3	34.30	34.20	-3	1,884	-0.16%
2019/07/01	1	34.15	0	0.00	34.20	1	1,738	0.06%
2019/06/28	2	33.95	0	0.00	33.80	2	1,710	0.12%
2019/06/27	0	0.00	1	34.10	33.90	-1	1,692	-0.06%
2019/06/26	0	0.00	7.1	33.69	33.80	-7.1	1,668	-0.42%
2019/06/25	1	33.35	0	0.00	33.40	1	1,613	0.06%
2019/06/21	5	33.40	0	0.00	33.10	5	1,570	0.32%
2019/06/19	4	32.99	0	0.00	33.05	4	1,571	0.25%
2019/06/13	0	0.00	1	32.40	32.60	-1	1,640	-0.06%
2019/06/10	2	33.55	1	33.70	33.45	1	1,780	0.06%
2019/06/03	2	32.65	0	0.00	32.65	2	1,787	0.11%
2019/05/31	3	32.95	0	0.00	32.45	3	1,813	0.17%
2019/05/30	0	0.00	1	32.55	32.55	-1	1,776	-0.06%
2019/04/29	0	0.00	2	31.30	31.30	-2	2,299	-0.09%
2019/04/26	2	31.00	0	0.00	31.00	2	2,308	0.09%
2019/04/16	1	31.50	2	31.80	31.40	-1	2,298	-0.04%
2019/04/15	2	31.50	1	31.40	31.45	1	2,273	0.04%
2019/04/12	0	0.00	6	32.23	31.85	-6	2,240	-0.27%
2019/04/11	1	31.40	0	0.00	31.40	1	2,212	0.05%
2019/04/09	4	31.36	2	31.40	31.35	2	2,232	0.09%
2019/04/02	1	32.05	0	0.00	32.05	1	2,184	0.05%
2019/04/01	4	32.59	0	0.00	32.20	4	2,182	0.18%
2019/03/25	2	31.93	0	0.00	31.80	2	2,154	0.09%
2019/03/22	3	32.57	0	0.00	32.55	3	2,138	0.14%
2019/03/21	2	32.40	0	0.00	32.60	2	2,140	0.09%
2019/03/14	2	32.00	0	0.00	31.75	2	2,005	0.10%
2019/03/13	4	32.53	0	0.00	32.10	4	1,948	0.21%
2019/03/08	0	0.00	0.1	33.70	33.70	-0.1	1,829	-0.01%
2019/02/14	0	0.00	200	33.51	33.50	-200	1,759	-11.37%	大賣/鉅額交易
2019/02/13	0	0.00	45	33.90	33.80	-45	1,735	-2.59%
2019/01/30	0	0.00	1	33.95	33.90	-1	1,616	-0.06%
2019/01/23	0	0.00	1	32.90	32.90	-1	1,231	-0.08%
2019/01/22	5	32.00	0	0.00	32.00	5	1,169	0.43%
2019/01/10	0	0.00	2	31.20	31.50	-2	1,199	-0.17%
2019/01/03	2	30.80	0	0.00	30.80	2	1,272	0.16%
2019/01/02	5	31.40	0	0.00	31.05	5	1,271	0.39%
2018/12/22	5	30.40	0	0.00	30.40	5	1,352	0.37%
2018/12/21	5	30.30	2	30.20	30.30	3	1,357	0.22%
2018/12/19	0	0.00	5	30.20	30.20	-5	1,347	-0.37%
2018/12/18	2	30.00	0	0.00	30.15	2	1,357	0.15%
2018/12/12	112	29.84	0	0.00	29.80	112	1,350	8.30%	大買/鉅額交易
2018/12/11	15	29.55	0	0.00	29.70	15	1,347	1.11%
2018/12/10	15	29.68	0	0.00	29.60	15	1,342	1.12%
2018/12/07	0	0.00	4	30.20	30.00	-4	1,352	-0.30%
2018/12/06	2	29.70	0	0.00	29.85	2	1,363	0.15%
2018/12/05	2	30.30	0	0.00	30.35	2	1,362	0.15%
2018/11/27	0	0.00	100	29.85	29.95	-100	1,280	-7.81%
2018/11/26	0	0.00	2	29.80	29.80	-2	1,275	-0.16%
2018/11/23	2	29.30	0	0.00	29.35	2	1,267	0.16%
2018/11/19	100	30.00	0	0.00	29.85	100	1,202	8.31%
2018/11/05	0	0.00	2	28.70	28.35	-2	1,165	-0.17%
2018/10/25	2	28.50	0	0.00	28.50	2	1,104	0.18%
2018/10/24	222	28.90	0	0.00	28.85	222	1,077	20.60%	大買/鉅額交易
2018/10/12	0	0.00	2	29.75	30.20	-2	1,064	-0.19%
2018/10/11	3	29.40	3	29.38	29.20	0	1,064	0.00%
2018/10/05	0	0.00	11	31.81	31.35	-11	1,017	-1.08%
2018/10/03	10	31.75	10	31.70	31.90	0	965	0.00%
2018/10/01	1	31.00	0	0.00	31.00	1	873	0.11%
2018/09/18	0	0.00	1	30.40	30.55	-1	856	-0.12%
2018/09/10	1	29.10	0	0.00	29.10	1	930	0.11%
2018/09/05	2	30.30	2	30.40	30.20	0	966	0.00%
2018/08/23	0	0.00	0.3	30.80	30.20	-0.3	1,180	-0.02%
2018/07/26	0	0.00	0.1	30.30	30.30	-0.1	1,277	-0.01%
2018/07/25	3	30.03	0	0.00	30.05	3	1,278	0.23%
2018/07/23	0	0.00	2	31.00	30.90	-2	1,266	-0.16%
2018/07/05	0	0.00	10.4	30.70	30.60	-10.4	1,402	-0.74%
2018/06/28	2	31.60	0	0.00	31.30	2	1,408	0.14%
2018/06/25	1	30.90	0	0.00	30.80	1	1,345	0.07%
2018/06/12	2	32.50	0	0.00	32.50	2	1,199	0.17%
2018/06/05	2	33.40	0	0.00	33.10	2	1,044	0.19%
2018/06/04	0.2	33.65	0	0.00	33.60	0.2	1,007	0.02%
2018/05/30	0	0.00	11	33.40	33.30	-11	1,003	-1.10%
2018/05/03	2	34.20	0	0.00	34.15	2	1,067	0.19%
2018/05/02	10	34.80	0	0.00	34.55	10	1,056	0.95%
2018/04/25	1	35.80	1	35.70	35.70	0	1,029	0.00%
2018/04/23	0	0.00	1	34.95	35.05	-1	1,001	-0.10%
2018/04/11	0	0.00	1	34.50	34.40	-1	1,071	-0.09%
2018/04/09	0	0.00	1	34.70	34.70	-1	1,124	-0.09%
2018/03/29	0	0.00	10	34.20	34.25	-10	1,223	-0.82%
2018/03/08	0	0.00	1	33.75	33.90	-1	2,053	-0.05%
2018/02/27	0	0.00	3	34.35	34.20	-3	2,266	-0.13%
2018/02/26	0	0.00	6	34.50	34.40	-6	2,322	-0.26%
2018/02/12	1	33.40	0	0.00	33.40	1	2,415	0.04%
2018/02/09	2	33.05	0	0.00	33.60	2	2,420	0.08%
2018/02/06	0	0.00	7	33.69	34.15	-7	2,431	-0.29%
2018/02/05	2	34.60	0	0.00	34.50	2	2,427	0.08%
2018/02/02	1	35.20	0	0.00	35.30	1	2,522	0.04%
2018/01/31	2	35.00	0	0.00	35.20	2	2,545	0.08%
2018/01/30	3	35.60	0	0.00	35.35	3	2,546	0.12%
2018/01/17	0	0.00	2	36.30	36.45	-2	2,815	-0.07%
2018/01/15	2	36.00	0	0.00	35.85	2	2,774	0.07%
2018/01/12	1	36.45	0	0.00	36.35	1	2,730	0.04%
2018/01/08	1	36.85	0	0.00	36.80	1	2,699	0.04%
2018/01/05	0	0.00	2	37.10	37.15	-2	2,692	-0.07%
2018/01/04	3	36.75	0	0.00	36.60	3	2,688	0.11%