漢翔 (2634)-國票-南崁券商分點個股進出

台股 » 個股 » 漢翔 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

漢翔

(2634)

可現股當沖

股價
52.9
漲跌
--
漲幅
0.00%
成交量
4,393張
產業
上市航運類股
701人加入追蹤

立即追蹤
本地時間:14:30

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

漢翔 (2634)籌碼相關－國票-南崁券商分點個股進出

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

國票-南崁券商分點個股進出
國票-南崁券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	5	52.90	3	53.20	52.90	2	18,623	0.01%
2024/05/30	11	53.13	0	0.00	52.90	11	18,607	0.06%
2024/05/29	1	54.60	0	0.00	54.00	1	18,554	0.01%
2024/05/28	0	0.00	4	55.80	55.40	-4	18,412	-0.02%
2024/05/27	1	56.00	4	56.00	55.80	-3	18,383	-0.02%
2024/05/24	8	55.44	6	55.78	55.90	2	18,324	0.01%
2024/05/23	16	56.71	18	57.19	56.30	-2	18,221	-0.01%
2024/05/22	10	54.91	0	0.00	54.60	10	17,613	0.06%
2024/05/21	3	56.70	0	0.00	55.90	3	17,365	0.02%
2024/05/20	52	57.47	2	57.30	57.00	50	17,119	0.29%
2024/05/17	0	0.00	7.1	57.18	57.40	-7.1	16,493	-0.04%
2024/05/15	3	56.83	6	57.23	55.70	-3	16,108	-0.02%
2024/05/14	21	55.27	2	55.90	56.30	19	15,840	0.12%
2024/05/10	2	54.00	0.1	54.45	54.50	1.9	15,519	0.01%
2024/05/09	0	0.00	5	54.70	53.80	-5	15,501	-0.03%
2024/05/08	5	54.20	3	53.90	54.50	2	15,444	0.01%
2024/05/07	5	55.90	0	0.00	55.70	5	15,150	0.03%
2024/05/06	9	56.74	0	0.00	56.00	9	15,052	0.06%
2024/05/02	0	0.00	1	57.60	57.90	-1	14,767	-0.01%
2024/04/30	40	57.69	3	57.20	57.20	37	14,617	0.25%
2024/04/29	1	58.20	1	58.10	57.80	0	14,483	0.00%
2024/04/26	1	57.60	6	57.65	57.70	-5	14,327	-0.03%
2024/04/25	1	58.10	5.1	57.80	57.30	-4.1	14,138	-0.03%
2024/04/24	4	57.33	11.2	57.44	57.10	-7.2	13,958	-0.05%
2024/04/23	12	58.15	10	56.69	57.80	2	13,656	0.01%
2024/04/22	14.1	58.44	21	57.18	56.10	-7	13,472	-0.05%
2024/04/19	19.2	58.79	2.1	57.88	57.60	17.1	13,470	0.13%
2024/04/18	1.2	57.32	23	57.98	58.70	-21.9	12,973	-0.17%
2024/04/17	16	56.08	12	56.28	55.80	4	12,495	0.03%
2024/04/16	7	57.04	27	57.12	55.40	-20	12,617	-0.16%
2024/04/15	35	58.90	4	59.05	58.00	31	12,092	0.26%
2024/04/12	4	56.18	11.2	56.32	56.80	-7.2	11,131	-0.06%
2024/04/11	10	56.91	5	56.54	55.80	5	11,010	0.05%
2024/04/10	16	57.56	8	57.28	56.80	8	10,635	0.08%
2024/04/09	12.4	54.89	62	55.82	57.50	-49.6	9,678	-0.51%
2024/04/08	35	52.88	2	52.90	53.00	33	8,809	0.37%
2024/04/03	2	53.60	1	53.90	53.70	1	8,809	0.01%
2024/04/02	6	54.28	2	54.10	54.30	4	8,725	0.05%
2024/04/01	2	52.85	12	54.38	54.40	-10	8,554	-0.12%
2024/03/29	2	51.80	2	52.90	52.60	0	8,247	0.00%
2024/03/28	28	53.91	71	53.95	52.60	-43	8,231	-0.52%
2024/03/27	27	51.01	87	52.48	53.20	-60	7,646	-0.78%
2024/03/26	21	50.38	1	50.50	49.65	20	7,194	0.28%
2024/03/25	13	50.48	3	50.30	50.40	10	7,200	0.14%
2024/03/22	12	49.76	34	50.07	50.30	-22	7,172	-0.31%
2024/03/21	4	48.20	1	48.40	48.70	3	6,957	0.04%
2024/03/20	2	48.15	0	0.00	47.95	2	6,979	0.03%
2024/03/19	5	48.72	4	48.83	48.60	1	6,984	0.01%
2024/03/18	0	0.00	4	48.25	48.40	-4	7,276	-0.05%
2024/03/15	0	0.00	6	48.21	47.55	-6	7,377	-0.08%
2024/03/14	3	47.15	5	47.06	47.15	-2	7,313	-0.03%
2024/03/13	2	47.60	0	0.00	47.55	2	7,365	0.03%
2024/03/11	7	47.53	0	0.00	47.55	7	7,409	0.09%
2024/03/08	1	47.50	0	0.00	47.10	1	7,416	0.01%
2024/03/07	3	48.70	0	0.00	48.30	3	7,380	0.04%
2024/03/06	2	49.35	0	0.00	48.90	2	7,391	0.03%
2024/03/04	1	49.95	3	50.00	49.80	-2	7,410	-0.03%
2024/03/01	0	0.00	1	49.70	49.60	-1	7,433	-0.01%
2024/02/29	0	0.00	1	49.50	49.65	-1	7,682	-0.01%
2024/02/27	1	49.95	0	0.00	48.90	1	8,222	0.01%
2024/02/26	0	0.00	7	49.61	49.75	-7	8,200	-0.09%
2024/02/23	36	48.77	0	0.00	48.40	36	8,159	0.44%
2024/02/22	3	49.05	0	0.00	49.25	3	8,163	0.04%
2024/02/21	1	49.30	1	49.10	49.10	0	8,207	0.00%
2024/02/20	2	49.10	0	0.00	49.05	2	8,243	0.02%
2024/02/19	0	0.00	19	49.50	49.45	-19	8,342	-0.23%
2024/02/16	2	49.25	0	0.00	49.30	2	8,393	0.02%
2024/02/15	0	0.00	20.3	48.85	49.20	-20.3	8,522	-0.24%
2024/02/05	2	47.80	0	0.00	48.10	2	8,533	0.02%
2024/02/02	7	48.32	2.7	48.33	48.25	4.3	8,539	0.05%
2024/02/01	2	48.75	0	0.00	48.85	2	8,508	0.02%
2024/01/31	3	49.27	0	0.00	49.20	3	8,619	0.03%
2024/01/30	2	50.25	0	0.00	49.80	2	8,825	0.02%
2024/01/29	1	50.10	0	0.00	50.20	1	8,876	0.01%
2024/01/26	9	49.99	0	0.00	49.90	9	9,023	0.10%
2024/01/25	2	50.15	1	50.40	50.10	1	9,076	0.01%
2024/01/24	1	50.80	2	50.80	50.50	-1	9,094	-0.01%
2024/01/23	3	50.23	0	0.00	50.20	3	9,120	0.03%
2024/01/22	4	50.04	2	50.13	49.90	2	9,131	0.02%
2024/01/19	1	49.95	1	50.20	49.95	0	9,129	0.00%
2024/01/18	7	49.83	0	0.00	49.80	7	9,208	0.08%
2024/01/17	5	50.76	1	51.10	50.20	4	9,224	0.04%
2024/01/16	4	51.38	3	51.57	51.30	1	9,252	0.01%
2024/01/15	15	53.34	3	53.27	52.10	12	9,218	0.13%
2024/01/12	0	0.00	4	52.95	53.00	-4	8,866	-0.05%
2024/01/11	3	50.50	5	51.00	52.00	-2	8,723	-0.02%
2024/01/10	10	52.63	8	51.95	51.60	2	8,783	0.02%
2024/01/09	14	51.96	5	51.70	51.50	9	8,630	0.10%
2024/01/08	6	54.65	6	54.77	53.70	0	8,428	0.00%
2024/01/05	3	53.43	4	53.90	54.20	-1	8,203	-0.01%
2024/01/04	3	53.03	0	0.00	52.70	3	8,070	0.04%
2024/01/03	6	52.88	1	53.00	52.70	5	8,366	0.06%
2024/01/02	0	0.00	1	53.60	53.60	-1	8,328	-0.01%
2023/12/29	0	0.00	13	53.55	53.60	-13	8,357	-0.16%
2023/12/28	4	53.18	0	0.00	53.10	4	8,331	0.05%
2023/12/27	2	52.85	0	0.00	52.80	2	8,352	0.02%
2023/12/26	7	53.14	0	0.00	53.00	7	8,419	0.08%
2023/12/25	2	52.90	16	53.41	53.30	-14	8,402	-0.17%
2023/12/22	1	52.50	20	52.30	52.30	-19	8,360	-0.23%
2023/12/21	28	52.42	5	52.88	52.10	23	8,547	0.27%
2023/12/20	2	52.50	7	52.64	52.70	-5	8,441	-0.06%
2023/12/19	2	51.65	1	51.90	52.00	1	8,505	0.01%
2023/12/15	0	0.00	2	52.65	52.50	-2	8,674	-0.02%
2023/12/14	2	52.30	1	52.00	52.00	1	8,797	0.01%
2023/12/13	49	52.93	83	53.13	51.90	-34	8,952	-0.38%
2023/12/12	40	52.95	1	52.70	52.70	39	8,927	0.44%
2023/12/11	1	51.50	0	0.00	51.50	1	9,025	0.01%
2023/12/07	3	52.30	3	53.27	52.20	0	9,367	0.00%
2023/12/06	1	52.40	0	0.00	52.00	1	10,039	0.01%
2023/12/05	4	52.48	0	0.00	52.40	4	10,377	0.04%
2023/12/04	0	0.00	1	53.30	53.10	-1	10,439	-0.01%
2023/11/30	2	51.55	0	0.00	51.80	2	10,729	0.02%
2023/11/29	4	52.20	0	0.00	51.90	4	11,055	0.04%
2023/11/27	5	52.88	23	53.06	51.60	-18	11,941	-0.15%
2023/11/24	25	52.75	7	52.97	52.60	18	11,969	0.15%
2023/11/22	0	0.00	8	50.88	50.70	-8	13,177	-0.06%
2023/11/21	2	50.90	53	51.36	50.60	-51	14,097	-0.36%
2023/11/20	53	51.20	6	51.20	51.20	47	15,292	0.31%
2023/11/17	4	50.23	0	0.00	50.40	4	16,846	0.02%
2023/11/16	6	49.95	3	50.43	50.40	3	16,958	0.02%
2023/11/14	7	49.92	6	49.95	49.25	1	16,885	0.01%
2023/11/13	27	49.21	2	48.60	49.15	25	16,852	0.15%
2023/11/10	5	48.82	3	48.90	48.55	2	16,862	0.01%
2023/11/09	2	49.35	4	49.55	49.10	-2	16,918	-0.01%
2023/11/08	2	49.68	3	50.30	49.50	-1	17,049	-0.01%
2023/11/07	9	49.65	5	51.60	49.35	4	17,126	0.02%
2023/11/06	6	51.70	1	51.70	51.60	5	17,057	0.03%
2023/11/03	0	0.00	4	51.80	51.80	-4	17,234	-0.02%
2023/10/31	0	0.00	11	49.88	48.55	-11	17,832	-0.06%
2023/10/30	1	49.90	1	49.61	49.60	0	17,965	0.00%
2023/10/27	1	49.95	30	50.10	50.10	-29	18,128	-0.16%
2023/10/26	31	50.13	6	50.28	50.00	25	18,398	0.14%
2023/10/25	4	50.68	0	0.00	50.50	4	18,384	0.02%
2023/10/24	1	48.60	0	0.00	50.10	1	18,391	0.01%
2023/10/23	1	48.45	2	48.18	48.40	-1	18,373	-0.01%
2023/10/20	3	48.73	1	48.50	48.45	2	18,464	0.01%
2023/10/19	11	49.49	0	0.00	49.80	11	18,502	0.06%
2023/10/18	4	50.68	0	0.00	49.30	4	18,654	0.02%
2023/10/17	3	53.57	5	53.20	51.60	-2	18,695	-0.01%
2023/10/16	2	54.05	1	53.70	53.70	1	18,661	0.01%
2023/10/12	17	53.95	0	0.00	54.30	17	19,063	0.09%
2023/10/04	1	53.80	0	0.00	53.30	1	19,196	0.01%
2023/10/02	6	55.07	0	0.00	55.00	6	19,460	0.03%
2023/09/28	2	54.80	1	54.70	54.90	1	19,648	0.01%
2023/09/26	3	54.67	0	0.00	54.60	3	20,131	0.01%
2023/09/22	4	55.95	1	55.80	55.70	3	20,194	0.01%
2023/09/21	0	0.00	3	55.10	55.50	-3	20,340	-0.01%
2023/09/20	3	56.00	1	56.10	56.00	2	20,661	0.01%
2023/09/19	4	57.43	2	56.30	56.20	2	20,917	0.01%
2023/09/18	4	58.85	0	0.00	57.60	4	21,299	0.02%
2023/09/15	4	58.48	0	0.00	58.00	4	22,514	0.02%
2023/09/14	5	60.02	5	59.40	59.20	0	24,361	0.00%
2023/09/13	2	59.90	4	59.90	59.90	-2	25,282	-0.01%
2023/09/12	2	60.65	1	61.10	60.50	1	25,608	0.00%
2023/09/11	15	62.33	2	63.30	60.80	13	25,750	0.05%
2023/09/08	3	60.70	4	61.20	61.90	-1	25,155	0.00%
2023/09/07	3	60.33	7	60.80	60.40	-4	24,936	-0.02%
2023/09/06	0	0.00	2	60.40	60.30	-2	25,092	-0.01%
2023/09/05	7	60.10	1	60.10	59.50	6	25,246	0.02%
2023/09/04	13	62.16	17	61.61	61.30	-4	25,481	-0.02%
2023/09/01	4	62.25	5	62.70	62.40	-1	25,566	0.00%
2023/08/31	4	62.25	22	62.12	62.00	-18	25,428	-0.07%
2023/08/30	4	60.85	2	60.70	61.60	2	25,425	0.01%
2023/08/29	13	60.36	15	59.65	61.50	-2	25,440	-0.01%
2023/08/28	10	62.38	10	62.32	61.00	0	24,866	0.00%
2023/08/25	16	61.68	12	61.22	60.30	4	23,852	0.02%
2023/08/24	14	61.16	13	61.89	61.40	1	23,172	0.00%
2023/08/23	18	59.84	22	59.60	59.00	-4	22,194	-0.02%
2023/08/22	2	54.40	0	0.00	55.50	2	20,868	0.01%
2023/08/21	0	0.00	5	55.40	55.50	-5	20,986	-0.02%
2023/08/18	5	55.40	1	55.10	54.70	4	21,567	0.02%
2023/08/17	0	0.00	2	55.20	55.10	-2	22,073	-0.01%
2023/08/16	2	53.85	0	0.00	53.80	2	22,699	0.01%
2023/08/15	1	54.00	0	0.00	53.90	1	23,079	0.00%
2023/08/14	2	55.55	2	54.10	54.00	0	23,352	0.00%
2023/08/11	1	56.60	0	0.00	56.80	1	23,780	0.00%
2023/08/10	3	58.20	8	58.14	58.00	-5	23,730	-0.02%
2023/08/09	4	58.13	1	58.00	58.30	3	23,730	0.01%
2023/08/08	1	57.80	56	57.71	57.80	-55	23,855	-0.23%
2023/08/07	49	57.18	1	56.20	57.20	48	23,996	0.20%
2023/08/04	0	0.00	1	56.10	56.10	-1	24,323	0.00%
2023/08/01	4	55.53	1	54.90	54.80	3	25,063	0.01%
2023/07/31	1	55.40	1	55.40	55.50	0	25,683	0.00%
2023/07/28	1	53.80	1	53.90	53.80	0	26,100	0.00%
2023/07/26	2	53.75	7.2	53.66	53.40	-5.2	28,078	-0.02%
2023/07/25	2	53.80	1	53.60	54.00	1	29,699	0.00%
2023/07/24	3	53.97	3.8	53.50	53.50	-0.8	31,348	0.00%
2023/07/21	1	55.30	1	54.70	54.40	0	32,211	0.00%
2023/07/20	1	53.80	2	55.00	55.70	-1	34,259	0.00%
2023/07/19	1	55.00	0	0.00	53.70	1	35,118	0.00%
2023/07/18	5	53.64	3	53.60	53.50	2	35,969	0.01%
2023/07/17	3	54.90	12	54.79	54.80	-9	36,519	-0.02%
2023/07/14	3	56.30	2	55.70	55.70	1	37,088	0.00%
2023/07/13	14	56.84	0	0.00	56.10	14	38,925	0.04%
2023/07/12	1	57.30	20	57.70	57.20	-19	41,165	-0.05%
2023/07/11	0	0.00	61	58.00	57.70	-61	43,826	-0.14%
2023/07/10	2	58.75	0	0.00	58.30	2	45,283	0.00%
2023/07/07	2	59.25	3	58.97	59.40	-1	46,632	0.00%
2023/07/06	6	60.75	1	60.20	60.20	5	47,102	0.01%
2023/07/05	3	62.80	5	62.74	61.90	-2	47,378	0.00%
2023/07/04	8	61.54	0	61.60	61.30	8	47,089	0.02%
2023/07/03	3	60.00	8	60.21	61.40	-5	47,026	-0.01%
2023/06/30	0	0.00	4	60.28	60.00	-4	46,820	-0.01%
2023/06/29	12	60.95	0	0.00	60.50	12	46,813	0.03%
2023/06/28	6	60.62	3	60.97	60.70	3	46,669	0.01%
2023/06/27	5	60.48	1	60.20	59.30	4	46,754	0.01%
2023/06/26	3	62.39	13	60.92	60.70	-10	47,177	-0.02%
2023/06/21	42	64.39	13	66.08	63.40	29	46,949	0.06%
2023/06/20	177	64.80	131	65.16	65.00	46	45,875	0.10%	大買/大賣/
2023/06/19	7	62.17	69	61.38	63.90	-62	43,882	-0.14%
2023/06/16	31	58.08	7	58.00	58.10	24	42,910	0.06%
2023/06/15	5	55.82	2	56.05	57.30	3	42,614	0.01%
2023/06/14	1	56.40	1	56.20	56.00	0	42,368	0.00%
2023/06/13	1	56.50	0	0.00	56.60	1	42,460	0.00%
2023/06/12	1	57.40	1	56.50	56.50	0	42,670	0.00%
2023/06/09	11	57.55	0	0.00	57.50	11	42,840	0.03%
2023/06/08	9	57.54	14	58.11	57.70	-5	43,055	-0.01%
2023/06/07	1	57.40	13	57.51	57.50	-12	42,805	-0.03%
2023/06/06	4	57.00	4	56.60	56.40	0	43,073	0.00%
2023/06/05	1	57.30	20	57.41	57.30	-19	43,876	-0.04%
2023/06/02	2	56.00	13	56.03	56.30	-11	43,546	-0.03%
2023/06/01	8	55.39	7	55.37	55.30	1	43,401	0.00%
2023/05/31	7	55.21	4.4	55.28	55.40	2.6	43,443	0.01%
2023/05/30	6.4	55.10	3	54.97	54.80	3.4	43,459	0.01%
2023/05/29	5	55.66	4	56.03	55.80	1	43,343	0.00%
2023/05/26	3	54.93	1	54.70	54.80	2	43,222	0.00%
2023/05/25	11	56.67	2	56.10	56.00	9	43,100	0.02%
2023/05/24	31	57.64	21	57.27	56.70	10	43,064	0.02%
2023/05/23	4	56.68	22	56.99	56.70	-18	42,899	-0.04%
2023/05/22	36	56.15	18	56.63	56.90	18	42,593	0.04%
2023/05/19	1	54.20	3	55.07	54.20	-2	42,282	0.00%
2023/05/18	3	54.87	3	54.60	54.50	0	42,021	0.00%
2023/05/17	1	53.70	4	54.70	55.00	-3	41,789	-0.01%
2023/05/16	2	53.90	4.1	53.70	53.70	-2.1	41,378	-0.01%
2023/05/15	1	53.30	1	53.60	53.70	0	41,725	0.00%
2023/05/12	2	53.40	1	53.90	54.40	1	43,241	0.00%
2023/05/11	3	54.53	2	53.75	54.00	1	43,592	0.00%
2023/05/10	6	55.30	15	55.55	55.30	-9	43,073	-0.02%
2023/05/09	41	54.82	32	54.38	54.50	9	42,634	0.02%
2023/05/08	7	56.87	1	56.70	56.60	6	42,096	0.01%
2023/05/05	7	56.73	2	56.30	56.40	5	41,801	0.01%
2023/05/04	25	58.38	21	57.75	57.60	4	41,148	0.01%
2023/05/03	29	58.55	29	58.67	58.70	0	40,545	0.00%
2023/05/02	23	58.34	8	58.31	57.40	15	39,311	0.04%
2023/04/28	17	58.30	72.1	58.35	58.00	-55.1	38,504	-0.14%
2023/04/27	31	56.94	44	57.60	57.50	-13	36,822	-0.04%
2023/04/26	8	55.84	8	55.51	55.90	0	35,055	0.00%
2023/04/25	75	57.21	99	57.23	56.40	-24	34,075	-0.07%
2023/04/24	67	56.48	63	56.10	57.50	4	31,803	0.01%
2023/04/21	33	54.67	35	54.72	54.70	-2	30,689	-0.01%
2023/04/20	50.1	54.54	5	54.60	54.40	45.1	29,705	0.15%
2023/04/19	23	56.20	42	56.48	56.60	-19	28,932	-0.07%
2023/04/18	122.1	57.40	19	55.76	55.90	103.1	28,155	0.37%	大買/鉅額交易
2023/04/17	33.4	57.29	171	54.91	58.00	-137.6	26,225	-0.52%	大賣/鉅額交易
2023/04/14	177.4	54.05	63	54.75	54.20	114.4	23,870	0.48%	大買/鉅額交易
2023/04/13	9	51.29	11	52.34	52.90	-2	21,249	-0.01%
2023/04/12	48	47.28	93	46.98	48.15	-45	20,124	-0.22%
2023/04/11	77	44.13	58	44.26	43.80	19	18,629	0.10%
2023/04/10	66	43.86	6	43.64	44.30	60	18,055	0.33%
2023/04/07	0	0.00	8	42.32	42.40	-8	17,575	-0.05%
2023/03/30	2	41.93	3	41.83	41.85	-1	17,689	-0.01%
2023/03/29	4	41.55	8	41.55	41.55	-4	17,597	-0.02%
2023/03/28	6	41.77	12	41.95	41.20	-6	17,588	-0.03%
2023/03/27	10	43.99	15	44.02	43.20	-5	17,093	-0.03%
2023/03/24	12	42.12	13	42.14	42.45	-1	16,439	-0.01%
2023/03/23	16	41.56	31	41.74	41.75	-15	16,380	-0.09%
2023/03/22	4	40.83	4	40.90	40.85	0	16,148	0.00%
2023/03/21	2	40.90	9.2	41.29	41.00	-7.2	16,101	-0.04%
2023/03/20	0	0.00	2	41.00	41.00	-2	16,040	-0.01%
2023/03/17	9	40.66	2	40.55	40.25	7	16,072	0.04%
2023/03/16	11	40.32	10	40.05	40.20	1	16,215	0.01%
2023/03/15	24	40.99	25	40.99	41.00	-1	16,594	-0.01%
2023/03/14	17	39.98	7	39.94	39.85	10	16,663	0.06%
2023/03/13	7	39.04	17	39.08	38.95	-10	17,010	-0.06%
2023/03/10	9	41.29	0	0.00	40.90	9	17,105	0.05%
2023/03/09	24.2	41.35	17	41.50	42.05	7.2	17,023	0.04%
2023/03/08	24	41.24	4	41.51	41.00	20	16,777	0.12%
2023/03/06	4	38.88	0.7	39.10	38.65	3.3	16,633	0.02%
2023/03/02	2	37.75	1	37.75	37.85	1	16,435	0.01%
2023/03/01	23	38.00	0.3	38.00	38.00	22.7	16,423	0.14%
2023/02/24	0	0.00	5	39.05	38.50	-5	16,568	-0.03%
2023/02/23	1	39.00	2	38.95	39.20	-1	16,400	-0.01%
2023/02/22	4	38.46	6	39.03	39.20	-2	16,303	-0.01%
2023/02/21	13	38.96	4	39.53	38.80	9	16,229	0.06%
2023/02/20	0	0.00	3	38.95	38.80	-3	15,930	-0.02%
2023/02/17	3	38.58	10	38.56	38.50	-7	15,735	-0.04%
2023/02/16	38	37.89	37	37.84	38.00	1	15,357	0.01%
2023/02/15	2	37.53	2	37.53	37.30	0	15,226	0.00%
2023/02/14	2	37.10	0	0.00	37.60	2	15,097	0.01%
2023/02/13	3	37.25	69	38.34	37.65	-66	15,039	-0.44%
2023/02/10	96	38.10	8	38.73	37.95	88	14,717	0.60%
2023/02/09	9	37.46	11	37.39	37.35	-2	13,007	-0.02%
2023/02/08	0	0.00	10	35.95	35.90	-10	12,322	-0.08%
2023/02/06	1	35.45	0	0.00	35.50	1	12,254	0.01%
2023/02/03	0	0.00	1	34.90	34.95	-1	12,155	-0.01%
2023/02/01	1	34.40	0	0.00	34.55	1	11,897	0.01%
2023/01/31	0	0.00	10	34.70	34.60	-10	11,785	-0.08%
2023/01/30	10	34.15	10	34.10	34.10	0	11,767	0.00%
2023/01/16	5	34.25	0	0.00	34.40	5	11,809	0.04%
2023/01/13	0	0.00	1	34.80	34.70	-1	11,871	-0.01%
2023/01/10	0	0.00	1	34.80	34.80	-1	11,948	-0.01%
2023/01/05	1	35.50	0	0.00	35.25	1	12,024	0.01%
2023/01/04	1	34.95	1	35.25	35.45	0	11,953	0.00%
2023/01/03	2	35.53	60	35.61	35.40	-58	11,892	-0.49%
2022/12/30	59	35.98	6	36.02	35.75	53	11,774	0.45%
2022/12/29	1	35.10	1	34.95	35.10	0	11,294	0.00%
2022/12/28	1	35.40	0	0.00	35.10	1	11,223	0.01%
2022/12/27	1	35.05	0	0.00	35.00	1	11,126	0.01%
2022/12/26	2	35.38	0	0.00	35.25	2	11,028	0.02%
2022/12/23	0	0.00	1	34.85	34.55	-1	10,789	-0.01%
2022/12/20	0	0.00	50	34.47	33.30	-50	10,740	-0.47%
2022/12/19	38	34.52	20	34.80	34.40	18	10,836	0.17%
2022/12/16	38	35.27	0	0.00	34.95	38	10,808	0.35%
2022/12/15	17	35.61	18	35.72	35.95	-1	10,663	-0.01%
2022/12/12	0	0.00	2	34.80	34.85	-2	10,170	-0.02%
2022/12/09	0	0.00	3	35.35	34.85	-3	10,069	-0.03%
2022/12/08	15	35.71	52	35.32	35.20	-37	9,939	-0.37%
2022/12/07	39	36.07	7	36.25	35.85	32	9,652	0.33%
2022/12/06	10	36.80	3	34.80	35.60	7	9,049	0.08%
2022/12/05	12	35.52	14	36.66	36.25	-2	8,693	-0.02%
2022/12/02	1	34.90	1	34.80	34.80	0	7,945	0.00%
2022/12/01	25	33.39	46	33.17	33.10	-21	7,385	-0.28%
2022/11/30	24	33.37	43	33.28	33.40	-19	7,203	-0.26%
2022/11/29	51	34.45	9	34.55	33.90	42	6,738	0.62%
2022/11/28	1	32.05	0	0.00	31.90	1	5,674	0.02%
2022/11/25	8	31.60	0	0.00	31.40	8	5,575	0.14%
2022/11/23	2	31.80	0	0.00	31.55	2	5,518	0.04%
2022/11/22	2	31.90	0	0.00	31.55	2	5,426	0.04%
2022/11/17	0	0.00	3	30.60	30.60	-3	5,066	-0.06%
2022/11/16	2	31.30	0	0.00	31.05	2	4,972	0.04%
2022/11/15	1	31.20	1	30.95	30.95	0	4,857	0.00%
2022/11/14	5	31.04	0	0.00	31.15	5	4,831	0.10%
2022/11/08	4	31.74	0	0.00	31.60	4	4,958	0.08%
2022/11/04	1	33.10	0	0.00	32.65	1	4,807	0.02%
2022/11/01	0	0.00	1	31.80	31.80	-1	5,247	-0.02%
2022/10/31	0	0.00	1	31.30	31.35	-1	5,441	-0.02%
2022/10/27	0	0.00	1	31.35	31.20	-1	6,360	-0.02%
2022/10/25	3	31.65	1	31.35	31.35	2	7,599	0.03%
2022/10/24	1	32.00	0	0.00	32.30	1	7,643	0.01%
2022/10/21	5	31.60	7	31.17	31.60	-2	7,662	-0.03%
2022/10/20	1	29.95	0	0.00	30.25	1	7,750	0.01%
2022/09/29	0	0.00	1	34.00	34.00	-1	10,071	-0.01%
2022/09/27	1	35.45	0	0.00	34.15	1	10,620	0.01%
2022/09/26	2	36.45	2	36.08	35.55	0	10,875	0.00%
2022/09/20	1	35.85	0	0.00	36.10	1	11,680	0.01%
2022/09/19	2	35.80	0	0.00	35.60	2	11,793	0.02%
2022/09/15	1	37.05	1	37.75	36.55	0	12,241	0.00%
2022/09/14	0	0.00	3	36.33	36.85	-3	12,686	-0.02%
2022/09/13	1	36.45	0	0.00	36.70	1	13,391	0.01%
2022/09/12	2	36.50	3	36.50	36.80	-1	15,449	-0.01%
2022/09/07	3	35.75	0	0.00	35.75	3	17,074	0.02%
2022/09/06	10	36.00	10	35.60	35.60	0	17,122	0.00%
2022/09/02	0	0.00	30	35.30	35.20	-30	17,101	-0.18%
2022/08/31	0	0.00	2	35.70	35.50	-2	17,113	-0.01%
2022/08/23	4	35.85	1	35.95	35.90	3	17,266	0.02%
2022/08/18	0	0.00	10	35.00	35.40	-10	17,291	-0.06%
2022/08/17	2	35.33	0	0.00	35.05	2	17,429	0.01%
2022/08/15	0	0.00	1	37.05	36.90	-1	17,493	-0.01%
2022/08/12	1	37.00	0	0.00	37.00	1	17,579	0.01%
2022/08/10	3	36.88	10	36.75	36.75	-7	17,554	-0.04%
2022/08/08	42	37.16	2	37.13	37.00	40	17,402	0.23%
2022/08/04	16	36.61	5	36.15	36.00	11	16,971	0.06%
2022/08/03	11	37.15	8	37.19	37.10	3	16,796	0.02%
2022/08/02	1	37.85	1	38.20	38.20	0	16,240	0.00%
2022/08/01	1	37.25	2	36.60	37.35	-1	15,602	-0.01%
2022/07/29	0	0.00	10	35.95	35.90	-10	15,172	-0.07%
2022/07/27	22	35.85	21	35.99	35.90	1	15,046	0.01%
2022/07/25	0	0.00	3	35.05	34.95	-3	14,971	-0.02%
2022/07/22	3	34.68	2	35.25	35.00	1	14,970	0.01%
2022/07/21	0	0.00	100	34.75	34.70	-100	14,968	-0.67%
2022/07/20	1	34.90	2	35.63	35.35	-1	15,124	-0.01%
2022/07/18	0	0.00	3	35.27	35.00	-3	15,522	-0.02%
2022/07/15	4	34.76	2	34.65	35.10	2	15,567	0.01%
2022/07/14	11	35.85	0	0.00	35.85	11	15,585	0.07%
2022/07/13	74	36.02	2	36.15	36.05	72	15,513	0.46%
2022/07/12	31	33.99	2	34.30	34.25	29	15,255	0.19%
2022/07/11	0	0.00	12	34.35	34.35	-12	15,535	-0.08%
2022/07/07	2	33.73	1	33.40	33.40	1	15,583	0.01%
2022/07/06	1	34.65	3	33.90	33.85	-2	15,517	-0.01%
2022/07/05	3	33.87	1	34.15	34.70	2	15,350	0.01%
2022/07/01	1	32.70	2	33.30	32.55	-1	14,518	-0.01%
2022/06/30	2	32.28	1	32.40	32.35	1	13,940	0.01%
2022/06/29	0	0.00	1	32.50	32.20	-1	13,691	-0.01%
2022/06/28	2	32.08	0	0.00	32.15	2	13,485	0.01%
2022/06/23	0	0.00	3	32.35	31.15	-3	13,081	-0.02%
2022/06/22	0	0.00	3	31.90	31.35	-3	12,740	-0.02%
2022/06/21	2	34.50	4	34.18	34.40	-2	12,182	-0.02%
2022/06/20	12	36.31	3	34.40	34.40	9	11,440	0.08%
2022/06/17	12	35.80	98	35.38	38.20	-86	9,329	-0.92%
2022/06/16	80	35.11	8	35.14	34.75	72	8,190	0.88%
2022/06/02	0	0.00	10	33.40	33.40	-10	7,273	-0.14%
2022/05/24	0	0.00	30	34.35	34.00	-30	6,625	-0.45%
2022/05/23	0	0.00	1	34.10	33.75	-1	6,483	-0.02%
2022/05/20	20	33.55	20	33.30	33.30	0	6,281	0.00%
2022/05/19	0	0.00	1	32.75	32.45	-1	6,117	-0.02%
2022/05/18	1	32.65	1	32.90	32.80	0	6,131	0.00%
2022/05/17	1	32.30	0	0.00	32.50	1	6,135	0.02%
2022/05/13	1	31.80	1	31.75	31.55	0	6,042	0.00%
2022/05/12	10	31.83	0	0.00	31.15	10	5,992	0.17%
2022/05/11	5	33.30	0	0.00	32.90	5	5,844	0.09%
2022/05/10	0	0.00	10	33.50	33.60	-10	5,743	-0.17%
2022/05/09	30	32.93	20	33.48	32.55	10	5,606	0.18%
2022/05/06	5	32.00	5	32.45	32.50	0	5,441	0.00%
2022/05/05	20	32.73	5	32.65	32.50	15	5,378	0.28%
2022/04/29	10	33.30	10	33.05	33.20	0	5,153	0.00%
2022/04/27	0	0.00	1	33.65	33.25	-1	4,986	-0.02%
2022/04/26	42	34.52	22	34.25	34.20	20	4,794	0.42%
2022/04/25	11	34.20	13	34.36	34.20	-2	4,451	-0.04%
2022/04/22	1	33.95	11	34.05	34.70	-10	4,162	-0.24%
2022/04/21	0	0.00	20	33.10	32.80	-20	3,836	-0.52%
2022/04/19	3	33.85	0	0.00	34.00	3	3,416	0.09%
2022/04/18	0	0.00	101	33.99	33.50	-101	3,197	-3.16%	大賣/鉅額交易
2022/04/15	100	33.82	0	0.00	33.75	100	2,960	3.38%
2022/04/14	1	32.90	3	32.50	32.30	-2	2,484	-0.08%
2022/04/13	0	0.00	3	30.88	30.85	-3	2,029	-0.15%
2022/04/12	20	30.45	4	30.44	30.70	16	1,866	0.86%
2022/04/08	1	29.30	0	0.00	29.30	1	1,654	0.06%
2022/03/15	0	0.00	1	29.30	29.00	-1	1,762	-0.06%
2022/02/24	0	0.00	6	29.50	29.45	-6	1,850	-0.32%
2022/02/23	0	0.00	208	29.62	29.90	-208	1,868	-11.13%	大賣/鉅額交易
2022/02/22	0	0.00	1	30.15	29.95	-1	1,908	-0.05%
2022/01/18	1	29.75	0	0.00	29.65	1	2,228	0.04%
2022/01/13	30	29.91	2	29.98	30.15	28	2,254	1.24%
2022/01/07	0	0.00	1	30.10	29.95	-1	2,108	-0.05%
2022/01/06	6	29.72	0	0.00	29.65	6	2,037	0.29%
2021/12/27	0	0.00	2	29.70	29.70	-2	1,915	-0.10%
2021/12/14	1	29.20	0	0.00	29.00	1	1,973	0.05%
2021/12/13	1	29.40	0	0.00	29.45	1	1,975	0.05%
2021/12/10	0	0.00	1	29.60	29.55	-1	1,999	-0.05%
2021/12/09	1	29.40	0	0.00	29.55	1	2,023	0.05%
2021/12/08	1	29.90	0	0.00	29.65	1	2,041	0.05%
2021/12/07	0	0.00	1	30.10	29.95	-1	2,038	-0.05%
2021/11/30	1	29.50	1	29.55	29.00	0	2,148	0.00%
2021/11/29	1	29.00	0	0.00	29.20	1	2,151	0.05%
2021/11/24	0	0.00	10	30.55	30.55	-10	2,070	-0.48%
2021/11/19	0	0.00	1.4	30.05	30.25	-1.4	1,969	-0.07%
2021/11/16	10	30.30	3.1	30.07	29.80	6.9	1,794	0.39%
2021/11/03	1	28.50	0	0.00	28.65	1	1,774	0.06%
2021/09/24	0	0.00	1	28.40	28.20	-1	2,599	-0.04%
2021/09/10	20	27.57	0	0.00	27.55	20	3,380	0.59%
2021/09/09	1	27.40	0	0.00	27.30	1	3,434	0.03%
2021/09/06	0	0.00	20	28.49	28.10	-20	3,378	-0.59%
2021/08/24	1	29.15	3	29.32	29.30	-2	3,733	-0.05%
2021/08/23	86	29.28	0	0.00	29.15	86	3,741	2.30%
2021/08/16	72	30.68	300	30.27	29.45	-228	3,687	-6.18%	大賣/鉅額交易
2021/08/06	0	0.00	6	29.55	29.80	-6	3,516	-0.17%
2021/08/04	6	30.15	2	29.90	29.85	4	3,632	0.11%
2021/08/03	3	30.90	0	0.00	30.50	3	3,618	0.08%
2021/08/02	20	30.63	0	0.00	30.90	20	3,548	0.56%
2021/07/06	0	0.00	10	29.30	29.00	-10	4,282	-0.23%
2021/06/30	0	0.00	1	29.20	29.15	-1	4,275	-0.02%
2021/06/28	0	0.00	2	30.25	29.65	-2	4,246	-0.05%
2021/06/25	1	29.50	0	0.00	29.50	1	4,015	0.02%
2021/06/21	50	29.09	2	29.60	29.55	48	3,570	1.34%
2021/06/18	0	0.00	1	29.25	29.20	-1	3,472	-0.03%
2021/06/15	1	28.50	0	0.00	28.60	1	3,456	0.03%
2021/06/08	1	29.35	1	29.35	29.00	0	3,430	0.00%
2021/06/04	13	30.15	0	0.00	29.30	13	3,439	0.38%
2021/06/03	128	29.22	1	30.00	29.90	127	3,338	3.80%	大買/鉅額交易
2021/06/02	150.1	28.18	0	0.00	27.90	150.1	3,139	4.78%	大買/鉅額交易
2021/05/14	1	26.55	0	0.00	26.60	1	3,929	0.03%
2021/05/12	0	0.00	5	26.05	26.50	-5	3,863	-0.13%
2021/05/05	0.1	28.50	0	0.00	28.40	0.1	3,687	0.00%
2021/05/04	0	0.00	3	28.45	28.50	-3	3,672	-0.08%
2021/04/29	3	30.25	0	0.00	30.05	3	3,610	0.08%
2021/04/27	5	30.40	0	0.00	30.30	5	3,541	0.14%
2021/04/26	2	30.80	0	0.00	30.75	2	3,499	0.06%
2021/04/22	0	0.00	15	31.09	30.50	-15	3,378	-0.44%
2021/04/19	13	30.86	3	30.20	31.10	10	3,048	0.33%
2021/04/16	0	0.00	3	29.72	29.75	-3	2,815	-0.11%
2021/04/15	0	0.00	11	29.55	29.55	-11	2,786	-0.39%
2021/04/14	12	29.41	3	29.50	29.20	9	2,739	0.33%
2021/04/12	1	28.80	0	0.00	28.80	1	2,694	0.04%
2021/04/08	1	29.00	0	0.00	29.00	1	2,760	0.04%
2021/04/01	1	28.75	0	0.00	28.80	1	2,767	0.04%
2021/03/31	2	28.83	0	0.00	28.85	2	2,749	0.07%
2021/03/30	2	29.03	0	0.00	29.05	2	2,743	0.07%
2021/03/29	4	29.05	1	29.05	29.15	3	2,731	0.11%
2021/03/22	1	28.95	0	0.00	29.00	1	2,929	0.03%
2021/03/16	2	29.43	0	0.00	29.30	2	2,877	0.07%
2021/03/15	0	0.00	1	29.40	29.50	-1	2,873	-0.03%
2021/03/08	0	0.00	1	30.15	29.95	-1	2,837	-0.04%
2021/03/02	6	29.84	0	0.00	29.70	6	2,725	0.22%
2021/02/26	10	29.62	1	29.85	30.30	9	2,564	0.35%
2021/02/25	2	29.08	3	29.32	29.55	-1	2,295	-0.04%
2021/01/27	0	0.00	1	27.65	27.55	-1	2,117	-0.05%
2021/01/20	1	27.30	0	0.00	27.25	1	2,085	0.05%
2021/01/14	0	0.00	5	28.05	28.05	-5	2,011	-0.25%
2021/01/06	0	0.00	10	28.90	28.85	-10	1,869	-0.53%
2021/01/05	1	29.40	0	0.00	29.15	1	1,829	0.05%
2021/01/04	0	0.00	1	29.60	29.45	-1	1,815	-0.06%
2020/12/30	1	28.95	0	0.00	29.05	1	1,713	0.06%
2020/12/29	7	29.06	1	29.10	29.05	6	1,703	0.35%
2020/12/28	3	29.00	0	0.00	28.95	3	1,684	0.18%
2020/12/25	1	28.60	0	0.00	28.60	1	1,654	0.06%
2020/12/21	5	29.48	3	29.53	29.45	2	1,672	0.12%
2020/12/16	0	0.00	1	28.70	28.85	-1	1,580	-0.06%
2020/12/11	1	28.25	0	0.00	28.05	1	1,567	0.06%
2020/12/10	0	0.00	2	28.30	28.25	-2	1,562	-0.13%
2020/12/03	0	0.00	4	28.75	28.75	-4	1,629	-0.25%
2020/11/24	0	0.00	2	28.65	28.60	-2	2,891	-0.07%
2020/11/23	0	0.00	1	28.95	28.80	-1	2,901	-0.03%
2020/11/20	0	0.00	1	29.00	28.90	-1	2,889	-0.03%
2020/11/18	1	28.70	0	0.00	28.60	1	2,895	0.03%
2020/11/12	0	0.00	0	28.45	28.60	0	3,061	0.00%
2020/11/09	0.1	27.95	0	0.00	27.80	0.1	3,092	0.00%
2020/10/22	0	0.00	1	27.90	27.95	-1	3,257	-0.03%
2020/10/20	1	28.00	0	0.00	28.00	1	3,305	0.03%
2020/10/06	5	28.75	0	0.00	28.80	5	3,418	0.15%
2020/09/25	1	28.00	0	0.00	28.00	1	3,669	0.03%
2020/09/22	0	0.00	1	29.30	29.30	-1	3,629	-0.03%
2020/09/16	2	29.60	0	0.00	29.75	2	3,732	0.05%
2020/09/15	10	29.55	0	0.00	29.55	10	3,759	0.27%
2020/09/11	1	29.65	0	0.00	29.70	1	3,746	0.03%
2020/09/10	0.1	30.00	0	0.00	29.85	0.1	3,733	0.00%
2020/09/07	1	30.50	0	0.00	30.40	1	3,680	0.03%
2020/09/04	1	30.10	0	0.00	30.25	1	3,677	0.03%
2020/09/03	1	30.85	0	0.00	30.65	1	3,632	0.03%
2020/09/02	1	30.65	0	0.00	30.85	1	3,597	0.03%
2020/09/01	6	31.38	0	0.00	31.20	6	3,539	0.17%
2020/08/31	15	32.00	21	31.17	32.00	-6	3,278	-0.18%
2020/08/28	10	28.92	10	28.93	29.10	0	2,640	0.00%
2020/08/26	0	0.00	20	28.65	28.70	-20	2,581	-0.77%
2020/08/18	1	28.40	1	28.10	28.10	0	2,486	0.00%
2020/08/17	0	0.00	12	28.58	28.40	-12	2,503	-0.48%
2020/08/07	0	27.00	0	0.00	26.70	0	2,500	0.00%
2020/08/06	10	27.00	0	0.00	26.95	10	2,485	0.40%
2020/08/05	11	26.96	0	0.00	26.95	11	2,485	0.44%
2020/08/03	20	26.95	0	0.00	27.60	20	2,528	0.79%
2020/07/16	1	28.25	0	0.00	28.20	1	2,620	0.04%
2020/07/15	1	27.55	0	0.00	27.55	1	2,599	0.04%
2020/07/07	1	29.60	0	0.00	29.65	1	2,497	0.04%
2020/07/06	0	0.00	13	29.75	29.65	-13	2,490	-0.52%
2020/07/03	1	29.80	0	0.00	29.70	1	2,479	0.04%
2020/07/01	0	0.00	2	29.90	29.80	-2	2,481	-0.08%
2020/06/29	1	29.65	0	0.00	29.75	1	2,486	0.04%
2020/06/24	1	29.95	0	0.00	29.95	1	2,482	0.04%
2020/06/23	0	0.00	2	30.45	30.35	-2	2,480	-0.08%
2020/06/22	0	0.00	1	29.95	29.75	-1	2,427	-0.04%
2020/06/19	0	0.00	1	29.30	29.55	-1	2,429	-0.04%
2020/06/16	0	0.00	1	29.60	29.70	-1	2,500	-0.04%
2020/06/11	1	29.25	0	0.00	29.25	1	2,687	0.04%
2020/06/08	15	30.45	0	0.00	30.30	15	2,787	0.54%
2020/06/01	2	29.65	0	0.00	29.50	2	2,846	0.07%
2020/05/28	0	0.00	9	29.62	29.10	-9	2,835	-0.32%
2020/05/27	6	28.65	10	29.00	29.00	-4	2,813	-0.14%
2020/05/26	3	28.60	3	28.78	28.65	0	2,840	0.00%
2020/05/25	3	28.35	0	0.00	28.45	3	2,852	0.11%
2020/05/22	1	28.65	0	0.00	28.55	1	2,906	0.03%
2020/05/21	0	0.00	1	29.05	29.05	-1	2,963	-0.03%
2020/05/13	0	0.00	6	27.90	27.85	-6	2,911	-0.21%
2020/05/11	9	27.60	0	0.00	27.70	9	2,942	0.31%
2020/05/08	1	27.95	6	28.00	27.95	-5	2,915	-0.17%
2020/05/05	3	28.30	14	28.49	28.70	-11	2,967	-0.37%
2020/04/30	0	0.00	2	28.45	28.70	-2	3,020	-0.07%
2020/04/28	0	0.00	3	28.05	27.85	-3	3,121	-0.10%
2020/04/16	28	27.65	0	0.00	27.65	28	4,198	0.67%
2020/04/13	1	27.60	0	0.00	27.65	1	4,434	0.02%
2020/03/26	0	0.00	1	26.90	26.55	-1	6,567	-0.02%
2020/03/25	1	26.60	0	0.00	26.50	1	6,557	0.02%
2020/03/20	0	0.00	1	27.30	26.95	-1	6,707	-0.01%
2020/03/17	1	26.50	0	0.00	26.95	1	6,497	0.02%
2020/03/16	0	0.00	1	27.45	27.45	-1	6,435	-0.02%
2020/03/02	1	30.40	0	0.00	31.00	1	6,044	0.02%
2020/02/24	0	0.00	9	31.85	31.85	-9	5,835	-0.15%
2020/02/19	0	0.00	21	32.85	32.95	-21	5,686	-0.37%
2020/01/30	0	0.00	1	33.60	33.30	-1	5,112	-0.02%
2020/01/20	0	0.00	1	34.95	34.95	-1	4,941	-0.02%
2020/01/14	1	34.90	0	0.00	34.45	1	4,731	0.02%
2020/01/13	0	0.00	1	36.25	34.75	-1	4,620	-0.02%
2020/01/10	1	34.70	2	34.70	34.75	-1	4,117	-0.02%
2020/01/09	2	34.45	1	34.25	34.30	1	3,935	0.03%
2020/01/08	2	34.60	0	0.00	34.30	2	3,847	0.05%
2020/01/02	2	35.63	2	35.70	35.85	0	3,225	0.00%
2019/12/31	1	34.10	0	0.00	35.90	1	2,963	0.03%
2019/12/30	1	33.20	1	33.45	33.50	0	2,327	0.00%
2019/12/24	2	33.75	0	0.00	32.95	2	1,895	0.11%
2019/12/23	1	33.20	3	32.70	33.10	-2	1,654	-0.12%
2019/12/20	1	31.50	0	0.00	31.60	1	1,312	0.08%
2019/12/19	2	31.63	0	0.00	31.50	2	1,299	0.15%
2019/12/18	0	0.00	4	32.39	32.10	-4	1,240	-0.32%
2019/12/16	1	31.15	0	0.00	31.30	1	1,044	0.10%
2019/10/28	0	0.00	2	31.65	31.80	-2	1,133	-0.18%
2019/10/18	1	31.60	0	0.00	31.50	1	1,196	0.08%
2019/09/26	2	32.80	0	0.00	32.70	2	1,471	0.14%
2019/09/12	1	31.70	0	0.00	31.75	1	1,756	0.06%
2019/09/11	1	31.75	0	0.00	31.75	1	1,782	0.06%
2019/09/02	0	0.00	10	32.08	32.20	-10	1,906	-0.52%
2019/08/30	13	32.20	3	31.80	31.45	10	1,938	0.52%
2019/08/26	0	0.00	1	32.10	32.30	-1	1,999	-0.05%
2019/08/22	1	32.50	0	0.00	32.60	1	2,069	0.05%
2019/08/21	0	0.00	2	33.18	32.85	-2	2,064	-0.10%
2019/08/02	0	0.00	3	31.75	31.75	-3	1,987	-0.15%
2019/07/30	0	0.00	35	32.02	32.10	-35	1,996	-1.75%
2019/07/25	0	0.00	1	31.95	31.95	-1	1,970	-0.05%
2019/07/22	0	0.00	1	32.65	32.65	-1	1,927	-0.05%
2019/07/15	0	0.00	95	32.80	32.75	-95	1,940	-4.90%
2019/07/10	0	0.00	97	32.81	32.80	-97	1,982	-4.89%
2019/07/09	1	33.00	0	0.00	33.30	1	1,992	0.05%
2019/07/02	2	34.15	2	34.13	33.60	0	1,844	0.00%
2019/07/01	3	34.00	0	0.00	34.20	3	1,738	0.17%
2019/06/11	0	0.00	2	32.60	32.55	-2	1,710	-0.12%
2019/06/10	1	33.50	1	33.30	33.45	0	1,780	0.00%
2019/06/03	0	0.00	10	32.70	32.65	-10	1,787	-0.56%
2019/05/31	2	33.00	0	0.00	32.45	2	1,813	0.11%
2019/05/10	10	30.75	0	0.00	30.50	10	1,916	0.52%
2019/04/12	0	0.00	1	32.25	31.85	-1	2,240	-0.04%
2019/04/10	1	31.25	0	0.00	31.30	1	2,248	0.04%
2019/04/03	30	32.13	0	0.00	32.05	30	2,185	1.37%
2019/03/14	0	0.00	16	32.00	31.75	-16	2,005	-0.80%
2019/03/07	161	33.72	0	0.00	33.70	161	1,805	8.92%	大買/鉅額交易
2019/01/30	6	34.00	0	0.00	33.90	6	1,616	0.37%
2019/01/29	34	34.40	1	34.50	33.65	33	1,583	2.08%
2019/01/28	10	33.75	2	33.88	34.05	8	1,485	0.54%
2019/01/25	10	33.48	0	0.00	33.25	10	1,391	0.72%
2019/01/24	27	33.01	7	33.44	33.20	20	1,340	1.49%
2019/01/23	0	0.00	1	32.55	32.90	-1	1,231	-0.08%
2019/01/18	1	32.00	0	0.00	31.90	1	1,208	0.08%
2019/01/16	0	0.00	1	32.10	31.85	-1	1,240	-0.08%
2019/01/11	0	0.00	1	31.55	31.50	-1	1,208	-0.08%
2019/01/10	0	0.00	3	31.30	31.50	-3	1,199	-0.25%
2019/01/07	2	30.80	0	0.00	30.75	2	1,213	0.16%
2019/01/02	0	0.00	11	31.23	31.05	-11	1,271	-0.86%
2018/12/10	1	29.80	0	0.00	29.60	1	1,342	0.07%
2018/11/30	1	30.70	0	0.00	30.60	1	1,346	0.07%
2018/11/29	0	0.00	1	30.80	30.70	-1	1,336	-0.07%
2018/11/23	0	0.00	1	30.20	29.35	-1	1,267	-0.08%
2018/11/19	10	29.95	0	0.00	29.85	10	1,202	0.83%
2018/11/01	1	28.20	0	0.00	28.55	1	1,163	0.09%
2018/10/18	1	29.30	0	0.00	29.35	1	1,058	0.09%
2018/10/03	1	31.85	3	32.23	31.90	-2	965	-0.21%
2018/09/25	1	31.00	1	30.85	30.95	0	856	0.00%
2018/09/13	0	0.00	1	30.25	30.35	-1	901	-0.11%
2018/09/10	1	29.45	0	0.00	29.10	1	930	0.11%
2018/07/18	0	0.00	1	31.10	31.30	-1	1,337	-0.07%
2018/07/10	1	30.90	0	0.00	30.75	1	1,387	0.07%
2018/07/03	1	30.85	0	0.00	30.85	1	1,423	0.07%
2018/06/28	0	0.00	1	31.40	31.30	-1	1,408	-0.07%
2018/06/22	0	0.00	5	31.00	31.05	-5	1,333	-0.37%
2018/06/13	1	32.45	0	0.00	32.45	1	1,220	0.08%
2018/06/07	1	33.05	0	0.00	32.90	1	1,132	0.09%
2018/06/06	1	33.15	0	0.00	33.15	1	1,088	0.09%
2018/06/05	1	33.20	0	0.00	33.10	1	1,044	0.10%
2018/05/18	1	33.55	0	0.00	33.50	1	999	0.10%
2018/05/10	1	33.95	0	0.00	33.95	1	1,073	0.09%
2018/05/08	1	34.10	0	0.00	33.95	1	1,074	0.09%
2018/05/03	1	34.35	0	0.00	34.15	1	1,067	0.09%
2018/05/02	1	34.55	0	0.00	34.55	1	1,056	0.09%
2018/04/27	1	34.85	0	0.00	34.80	1	1,054	0.09%
2018/04/25	1	34.65	4	35.18	35.70	-3	1,029	-0.29%
2018/04/24	2	34.65	0	0.00	35.00	2	993	0.20%
2018/04/19	1	34.05	0	0.00	33.85	1	1,031	0.10%
2018/04/17	1	34.35	0	0.00	34.30	1	1,019	0.10%
2018/04/16	0	0.00	1	34.60	34.50	-1	1,025	-0.10%
2018/03/30	1	34.20	0	0.00	34.25	1	1,194	0.08%
2018/03/19	1	34.00	0	0.00	33.95	1	1,366	0.07%
2018/02/08	5	34.00	0	0.00	34.05	5	2,408	0.21%
2018/02/05	0	0.00	2	34.60	34.50	-2	2,427	-0.08%
2018/01/29	0	0.00	5	35.65	35.55	-5	2,552	-0.20%
2018/01/15	0	0.00	2	36.30	35.85	-2	2,774	-0.07%
2018/01/12	1	36.50	0	0.00	36.35	1	2,730	0.04%
2018/01/08	0	0.00	1	36.95	36.80	-1	2,699	-0.04%
2018/01/05	0	0.00	2	36.55	37.15	-2	2,692	-0.07%
2018/01/02	0	0.00	1	37.50	37.50	-1	2,657	-0.04%