漢翔 (2634)-日盛-板橋券商分點個股進出

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

漢翔

(2634)

可現股當沖

股價
57.8
漲跌
▲0.1
漲幅
+0.17%
成交量
12,989張
產業
上市航運類股
689人加入追蹤

立即追蹤
本地時間:14:30

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

漢翔 (2634)籌碼相關－日盛-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

日盛-板橋券商分點個股進出
日盛-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/07	2	42.00	8	42.35	42.40	-6	17,575	-0.03%
2023/04/06	8	42.11	11	42.05	42.00	-3	17,668	-0.02%
2023/03/31	2	41.60	22	41.82	41.65	-20	17,716	-0.11%
2023/03/30	33	41.57	23	41.84	41.85	10	17,689	0.06%
2023/03/29	5.2	41.55	5	41.58	41.55	0.2	17,597	0.00%
2023/03/28	31	41.90	5	41.94	41.20	26	17,588	0.15%
2023/03/27	75	43.86	30.2	44.16	43.20	44.8	17,093	0.26%
2023/03/24	49	41.92	44.2	41.94	42.45	4.8	16,439	0.03%
2023/03/23	6	41.53	28	41.66	41.75	-22	16,380	-0.13%
2023/03/22	7	40.82	2	40.98	40.85	5	16,148	0.03%
2023/03/21	1	41.10	11	41.45	41.00	-10	16,101	-0.06%
2023/03/20	1	41.05	3	40.88	41.00	-2	16,040	-0.01%
2023/03/17	8	40.45	6	40.85	40.25	2	16,072	0.01%
2023/03/16	32	40.27	8	40.32	40.20	24	16,215	0.15%
2023/03/15	6	40.92	41	40.98	41.00	-35	16,594	-0.21%
2023/03/14	11	39.64	27	39.76	39.85	-16	16,663	-0.10%
2023/03/13	82	39.09	47	39.06	38.95	35	17,010	0.21%
2023/03/10	20	41.03	2	41.18	40.90	18	17,105	0.11%
2023/03/09	16	41.64	24	41.80	42.05	-8	17,023	-0.05%
2023/03/08	42.2	41.21	48	41.27	41.00	-5.8	16,777	-0.03%
2023/03/07	1	39.00	70.1	39.01	39.40	-69.1	16,726	-0.41%
2023/03/06	20	38.81	28	38.76	38.65	-8	16,633	-0.05%
2023/03/03	4	38.46	6	38.48	38.40	-2	16,513	-0.01%
2023/03/02	7	37.69	14	37.86	37.85	-7	16,435	-0.04%
2023/03/01	5	37.99	0	0.00	38.00	5	16,423	0.03%
2023/02/24	42	38.49	40	38.80	38.50	2	16,568	0.01%
2023/02/23	10	38.94	8	39.03	39.20	2	16,400	0.01%
2023/02/22	5	38.49	11	38.88	39.20	-6	16,303	-0.04%
2023/02/21	19	39.39	11	38.94	38.80	8	16,229	0.05%
2023/02/20	9	38.89	11	39.01	38.80	-2	15,930	-0.01%
2023/02/17	27	38.55	55	38.72	38.50	-28	15,735	-0.18%
2023/02/16	1	38.00	23.1	37.94	38.00	-22.1	15,357	-0.14%
2023/02/15	7	37.36	0	0.00	37.30	7	15,226	0.05%
2023/02/14	16	37.11	13	37.25	37.60	3	15,097	0.02%
2023/02/13	62	37.45	33	37.52	37.65	29	15,039	0.19%
2023/02/10	165.1	38.35	77.2	38.29	37.95	87.9	14,717	0.60%	大買/
2023/02/09	40.3	36.75	92	37.48	37.35	-51.7	13,007	-0.40%
2023/02/08	0	0.00	9	35.95	35.90	-9	12,322	-0.07%
2023/02/07	6	35.30	2	35.43	35.45	4	12,217	0.03%
2023/02/06	7	35.50	5	35.50	35.50	2	12,254	0.02%
2023/02/03	4	34.61	9	34.57	34.95	-5	12,155	-0.04%
2023/02/02	1	34.50	0	0.00	34.45	1	12,027	0.01%
2023/02/01	10	34.96	12	35.00	34.55	-2	11,897	-0.02%
2023/01/31	2	34.63	0	0.00	34.60	2	11,785	0.02%
2023/01/30	5	34.26	0	0.00	34.10	5	11,767	0.04%
2023/01/17	11	34.26	0	0.00	34.15	11	11,749	0.09%
2023/01/13	0	0.00	4	34.85	34.70	-4	11,871	-0.03%
2023/01/11	3	35.25	10	35.36	35.05	-7	11,993	-0.06%
2023/01/10	1	34.85	0	0.00	34.80	1	11,948	0.01%
2023/01/09	5	35.06	10	35.00	34.95	-5	11,937	-0.04%
2023/01/05	8	35.46	33	35.43	35.25	-25	12,024	-0.21%
2023/01/04	6	35.55	0	0.00	35.45	6	11,953	0.05%
2023/01/03	3	35.35	1	35.85	35.40	2	11,892	0.02%
2022/12/30	16.5	35.96	41	35.86	35.75	-24.5	11,774	-0.21%
2022/12/29	5	34.88	2	34.98	35.10	3	11,294	0.03%
2022/12/28	4	35.26	1	35.30	35.10	3	11,223	0.03%
2022/12/27	11	35.52	23	35.42	35.00	-12	11,126	-0.11%
2022/12/26	7	35.22	4	35.34	35.25	3	11,028	0.03%
2022/12/23	9	34.58	4	34.65	34.55	5	10,789	0.05%
2022/12/22	15	33.45	17	33.56	33.50	-2	10,626	-0.02%
2022/12/21	4	33.51	25	33.29	33.25	-21	10,653	-0.20%
2022/12/20	3	34.07	1	33.40	33.30	2	10,740	0.02%
2022/12/19	1	34.45	6	34.41	34.40	-5	10,836	-0.05%
2022/12/16	2	34.90	5	34.91	34.95	-3	10,808	-0.03%
2022/12/15	4	35.63	6	35.69	35.95	-2	10,663	-0.02%
2022/12/14	1	34.55	1	34.95	35.00	0	10,373	0.00%
2022/12/13	2	34.65	5	34.65	34.35	-3	10,265	-0.03%
2022/12/12	0	0.00	11	34.57	34.85	-11	10,170	-0.11%
2022/12/09	52	35.08	13	35.37	34.85	39	10,069	0.39%
2022/12/08	20	35.73	2	35.58	35.20	18	9,939	0.18%
2022/12/07	21	35.68	225	35.36	35.85	-204	9,652	-2.11%	大賣/鉅額交易
2022/12/06	58	35.46	11	35.62	35.60	47	9,049	0.52%
2022/12/05	226	36.92	23	36.60	36.25	203	8,693	2.34%	大買/鉅額交易
2022/12/02	25	34.46	37	34.36	34.80	-12	7,945	-0.15%
2022/12/01	16	33.15	11	33.24	33.10	5	7,385	0.07%
2022/11/30	27	33.29	6	33.61	33.40	21	7,203	0.29%
2022/11/29	16	33.90	83	33.77	33.90	-67	6,738	-0.99%
2022/11/28	0	0.00	39	32.04	31.90	-39	5,674	-0.69%
2022/11/25	2	31.48	2	31.45	31.40	0	5,575	0.00%
2022/11/24	0	0.00	1	31.40	31.40	-1	5,571	-0.02%
2022/11/23	19	31.75	14	31.64	31.55	5	5,518	0.09%
2022/11/22	136	31.78	104	31.72	31.55	32	5,426	0.59%	大買/大賣/
2022/11/21	5	30.95	3	31.05	30.90	2	5,128	0.04%
2022/11/18	15	30.84	25	30.75	31.05	-10	5,115	-0.20%
2022/11/17	15	30.59	1	30.60	30.60	14	5,066	0.28%
2022/11/16	26	31.50	4	31.66	31.05	22	4,972	0.44%
2022/11/15	3	31.02	2	31.08	30.95	1	4,857	0.02%
2022/11/14	2	30.95	1	31.15	31.15	1	4,831	0.02%
2022/11/11	12	30.94	12	31.29	30.90	0	4,846	0.00%
2022/11/10	13	30.97	5	31.15	31.10	8	4,916	0.16%
2022/11/09	12	31.24	9	31.55	31.05	3	5,034	0.06%
2022/11/08	27	31.81	2	31.85	31.60	25	4,958	0.50%
2022/11/07	62	33.08	33	33.29	33.05	29	4,776	0.61%
2022/11/04	20	33.30	2	32.65	32.65	18	4,807	0.37%
2022/11/03	3	33.23	2	33.15	33.10	1	4,848	0.02%
2022/11/02	1	32.50	3	32.83	32.45	-2	4,956	-0.04%
2022/11/01	2	31.88	1	31.90	31.80	1	5,247	0.02%
2022/10/31	1	31.45	2	31.43	31.35	-1	5,441	-0.02%
2022/10/28	2	30.70	0	0.00	30.60	2	5,701	0.04%
2022/10/26	1	31.20	0	0.00	31.05	1	7,147	0.01%
2022/10/25	21	31.40	0	0.00	31.35	21	7,599	0.28%
2022/10/24	0	0.00	13	32.13	32.30	-13	7,643	-0.17%
2022/10/21	2	31.53	3	31.22	31.60	-1	7,662	-0.01%
2022/10/20	13	30.29	0	0.00	30.25	13	7,750	0.17%
2022/10/19	5	31.40	0	0.00	31.15	5	7,706	0.06%
2022/10/18	1	31.50	1	31.75	31.30	0	7,721	0.00%
2022/10/17	1	31.35	1	31.50	31.80	0	7,877	0.00%
2022/10/14	2	31.28	1	31.90	31.45	1	8,017	0.01%
2022/10/13	14	31.29	1	31.35	31.15	13	8,057	0.16%
2022/10/12	2	33.00	0	0.00	32.90	2	8,015	0.02%
2022/10/11	0	0.00	5	33.50	33.55	-5	8,125	-0.06%
2022/10/07	1	33.75	0	0.00	33.45	1	8,286	0.01%
2022/10/04	0	0.00	1	34.50	34.35	-1	9,375	-0.01%
2022/10/03	4	34.06	2	34.20	34.15	2	9,695	0.02%
2022/09/30	1	33.05	1	33.40	33.80	0	9,935	0.00%
2022/09/29	11	34.00	0	0.00	34.00	11	10,071	0.11%
2022/09/28	7	34.64	6	34.10	33.70	1	10,280	0.01%
2022/09/27	5	34.35	0	0.00	34.15	5	10,620	0.05%
2022/09/26	4	36.16	6	36.51	35.55	-2	10,875	-0.02%
2022/09/23	1	36.30	10	36.40	36.10	-9	11,223	-0.08%
2022/09/22	1	36.15	20	36.05	35.95	-19	11,423	-0.17%
2022/09/20	10	35.70	0	0.00	36.10	10	11,680	0.09%
2022/09/19	2	35.70	0	0.00	35.60	2	11,793	0.02%
2022/09/15	1	36.80	2	37.50	36.55	-1	12,241	-0.01%
2022/09/14	0	0.00	6	36.72	36.85	-6	12,686	-0.05%
2022/09/13	1	36.50	4	36.69	36.70	-3	13,391	-0.02%
2022/09/12	0	0.00	11	36.66	36.80	-11	15,449	-0.07%
2022/09/08	0	0.00	1	36.05	36.00	-1	16,498	-0.01%
2022/09/07	0	0.00	21	35.90	35.75	-21	17,074	-0.12%
2022/09/06	0	0.00	2	36.03	35.60	-2	17,122	-0.01%
2022/09/02	0	35.30	1	35.35	35.20	-1	17,101	-0.01%
2022/09/01	1	35.50	0	0.00	35.25	1	17,091	0.01%
2022/08/30	1	35.05	1	35.15	35.15	0	17,109	0.00%
2022/08/29	1	35.30	2	35.45	35.00	-1	17,110	-0.01%
2022/08/26	0	0.00	1	35.80	35.80	-1	17,097	-0.01%
2022/08/25	5	35.80	2	35.78	35.75	3	17,140	0.02%
2022/08/24	0	0.00	20	36.00	35.75	-20	17,235	-0.12%
2022/08/23	3	35.52	8	35.74	35.90	-5	17,266	-0.03%
2022/08/22	20	34.95	1	35.00	35.20	19	17,223	0.11%
2022/08/19	10	35.10	1	35.60	35.10	9	17,273	0.05%
2022/08/18	12	35.41	0	0.00	35.40	12	17,291	0.07%
2022/08/17	24	35.44	2	35.53	35.05	22	17,429	0.13%
2022/08/16	10	35.81	10	36.65	35.60	0	17,431	0.00%
2022/08/15	0	0.00	5	37.01	36.90	-5	17,493	-0.03%
2022/08/12	1	37.30	2	37.15	37.00	-1	17,579	-0.01%
2022/08/11	2	37.10	16	37.19	36.80	-14	17,572	-0.08%
2022/08/10	0	0.00	1	37.00	36.75	-1	17,554	-0.01%
2022/08/09	4	37.08	2	37.13	37.15	2	17,517	0.01%
2022/08/08	16	37.17	22	37.26	37.00	-6	17,402	-0.03%
2022/08/05	5	35.94	0	0.00	35.95	5	17,068	0.03%
2022/08/04	4	36.10	8	36.60	36.00	-4	16,971	-0.02%
2022/08/03	29	36.97	15	36.98	37.10	14	16,796	0.08%
2022/08/02	23	37.79	34	38.10	38.20	-11	16,240	-0.07%
2022/08/01	7	36.60	16	36.93	37.35	-9	15,602	-0.06%
2022/07/29	3	35.25	9	35.71	35.90	-6	15,172	-0.04%
2022/07/28	1	35.70	0	0.00	35.25	1	15,100	0.01%
2022/07/27	16	35.66	13	35.91	35.90	3	15,046	0.02%
2022/07/26	11	34.98	1	34.95	35.20	10	14,971	0.07%
2022/07/25	0	0.00	3	35.30	34.95	-3	14,971	-0.02%
2022/07/22	19	34.70	5	34.95	35.00	14	14,970	0.09%
2022/07/21	5	34.63	0	0.00	34.70	5	14,968	0.03%
2022/07/20	12	35.34	4	35.64	35.35	8	15,124	0.05%
2022/07/19	1	35.10	5	35.05	35.00	-4	15,270	-0.03%
2022/07/18	2	34.75	12	35.15	35.00	-10	15,522	-0.06%
2022/07/15	16	35.14	7	35.06	35.10	9	15,567	0.06%
2022/07/14	38	35.83	22	35.78	35.85	16	15,585	0.10%
2022/07/13	29	35.71	58	35.94	36.05	-29	15,513	-0.19%
2022/07/12	18	34.31	8	34.49	34.25	10	15,255	0.07%
2022/07/11	5	34.19	36	34.35	34.35	-31	15,535	-0.20%
2022/07/08	16	32.96	3	34.48	32.75	13	15,691	0.08%
2022/07/07	5	33.51	4	33.81	33.40	1	15,583	0.01%
2022/07/06	3	34.47	7	34.04	33.85	-4	15,517	-0.03%
2022/07/05	11	33.95	12	34.12	34.70	-1	15,350	-0.01%
2022/07/04	4	32.60	5	33.13	33.10	-1	14,928	-0.01%
2022/07/01	13	33.62	3	33.47	32.55	10	14,518	0.07%
2022/06/30	1	32.70	7	32.34	32.35	-6	13,940	-0.04%
2022/06/29	3	32.60	7	32.70	32.20	-4	13,691	-0.03%
2022/06/28	3	32.37	5	32.20	32.15	-2	13,485	-0.01%
2022/06/27	7	31.86	4	32.08	31.85	3	13,380	0.02%
2022/06/24	4	31.35	4	31.70	31.75	0	13,262	0.00%
2022/06/23	13	31.37	5.5	31.25	31.15	7.5	13,081	0.06%
2022/06/22	29.5	32.64	5	32.67	31.35	24.5	12,740	0.19%
2022/06/21	21	34.18	23	34.29	34.40	-2	12,182	-0.02%
2022/06/20	61	36.99	71	37.29	34.40	-10	11,440	-0.09%
2022/06/17	78	35.46	56	36.59	38.20	22	9,329	0.24%
2022/06/16	6	35.06	55	35.16	34.75	-49	8,190	-0.60%
2022/06/15	1	33.65	7	33.94	34.00	-6	7,566	-0.08%
2022/06/14	1	33.05	6	33.20	33.45	-5	7,473	-0.07%
2022/06/13	0	0.00	1	33.50	33.45	-1	7,447	-0.01%
2022/06/10	2	33.48	0	0.00	33.45	2	7,403	0.03%
2022/06/09	5	34.09	2	34.28	33.95	3	7,389	0.04%
2022/06/08	4	33.80	22	33.89	34.05	-18	7,334	-0.25%
2022/06/07	2	33.55	1	33.75	33.60	1	7,289	0.01%
2022/06/06	2	33.15	1	33.05	32.95	1	7,260	0.01%
2022/06/02	32	33.37	5	33.38	33.40	27	7,273	0.37%
2022/06/01	2	34.60	6	34.12	33.90	-4	7,222	-0.06%
2022/05/31	1	34.05	37	34.47	34.10	-36	7,105	-0.51%
2022/05/30	2	34.00	0	0.00	34.20	2	7,023	0.03%
2022/05/27	2	33.93	1	34.50	33.50	1	6,976	0.01%
2022/05/26	1	34.05	1	34.40	33.95	0	6,926	0.00%
2022/05/25	1	33.85	9	34.48	33.85	-8	6,836	-0.12%
2022/05/24	0	0.00	1	34.35	34.00	-1	6,625	-0.02%
2022/05/23	2	34.13	39	34.11	33.75	-37	6,483	-0.57%
2022/05/20	1	33.65	26	33.20	33.30	-25	6,281	-0.40%
2022/05/19	1	32.80	29	32.74	32.45	-28	6,117	-0.46%
2022/05/18	0	0.00	1	32.95	32.80	-1	6,131	-0.02%
2022/05/17	0	0.00	2	32.55	32.50	-2	6,135	-0.03%
2022/05/16	0.1	32.00	0	0.00	31.95	0.1	6,090	0.00%
2022/05/13	1.2	31.56	5	31.83	31.55	-3.8	6,042	-0.06%
2022/05/12	9.3	31.67	5	31.79	31.15	4.3	5,992	0.07%
2022/05/11	51	33.50	2	33.25	32.90	49	5,844	0.84%
2022/05/10	0	0.00	2	32.95	33.60	-2	5,743	-0.03%
2022/05/09	5	32.71	23	32.54	32.55	-18	5,606	-0.32%
2022/05/06	8	32.66	7	32.24	32.50	1	5,441	0.02%
2022/05/05	3	32.70	2	32.55	32.50	1	5,378	0.02%
2022/05/04	1	32.55	25.1	32.36	32.25	-24.1	5,328	-0.45%
2022/05/03	25	33.32	2	33.98	32.85	23	5,266	0.44%
2022/04/29	5.1	33.23	0	0.00	33.20	5.1	5,153	0.10%
2022/04/28	0	0.00	2	33.35	33.20	-2	5,071	-0.04%
2022/04/27	3.1	33.01	5	33.25	33.25	-1.9	4,986	-0.04%
2022/04/26	9	34.13	20	34.16	34.20	-11	4,794	-0.23%
2022/04/25	15	34.26	1.8	34.38	34.20	13.2	4,451	0.30%
2022/04/22	10	34.05	43	34.35	34.70	-33	4,162	-0.79%
2022/04/21	5	33.32	0	0.00	32.80	5	3,836	0.13%
2022/04/20	6	33.90	4	34.25	33.80	2	3,651	0.05%
2022/04/19	2	33.38	12	33.35	34.00	-10	3,416	-0.29%
2022/04/18	13	33.71	24	33.37	33.50	-11	3,197	-0.34%
2022/04/15	6	33.20	24	33.28	33.75	-18	2,960	-0.61%
2022/04/14	12	32.40	29	32.45	32.30	-17	2,484	-0.68%
2022/04/13	6	30.92	13	30.75	30.85	-7	2,029	-0.34%
2022/04/12	6	30.20	22	30.15	30.70	-16	1,866	-0.86%
2022/04/11	6	30.30	5	29.80	29.80	1	1,758	0.06%
2022/04/08	9	29.35	0	0.00	29.30	9	1,654	0.54%
2022/03/29	5	29.40	0	0.00	29.30	5	1,756	0.28%
2022/03/23	0	0.00	1	29.75	29.85	-1	1,764	-0.06%
2022/03/22	0	0.00	2	29.60	29.55	-2	1,758	-0.11%
2022/03/18	0	0.00	1	29.45	29.55	-1	1,765	-0.06%
2022/03/10	0	0.00	5	29.75	29.75	-5	1,823	-0.27%
2022/03/09	5	28.90	7.1	29.10	29.25	-2.1	1,821	-0.11%
2022/03/08	5	28.90	0	0.00	28.75	5	1,808	0.28%
2022/03/07	1	29.65	1	30.30	29.55	0	1,761	0.00%
2022/03/04	0	0.00	1	30.00	29.90	-1	1,748	-0.06%
2022/03/01	1	29.90	4	30.33	30.05	-3	1,838	-0.16%
2022/02/25	0	0.00	1	29.60	29.55	-1	1,820	-0.05%
2022/02/24	1	29.50	0	0.00	29.45	1	1,850	0.05%
2022/02/17	0	0.00	1.5	29.87	29.95	-1.5	2,144	-0.07%
2022/02/10	0	0.00	5	29.79	29.65	-5	2,169	-0.23%
2022/02/09	0	0.00	0	29.80	29.75	0	2,200	0.00%
2022/02/08	0	0.00	1.1	29.70	29.70	-1.1	2,206	-0.05%
2022/01/25	1	29.05	0	0.00	29.05	1	2,263	0.04%
2022/01/17	1	29.60	0	0.00	29.70	1	2,239	0.04%
2022/01/13	0	0.00	7	29.96	30.15	-7	2,254	-0.31%
2022/01/12	1	29.65	0	0.00	29.70	1	2,230	0.04%
2022/01/10	3	30.55	0	0.00	30.40	3	2,201	0.14%
2022/01/07	1	30.20	1	30.15	29.95	0	2,108	0.00%
2022/01/06	0	0.00	2	30.00	29.65	-2	2,037	-0.10%
2022/01/05	0	0.00	1	29.65	29.55	-1	1,997	-0.05%
2022/01/04	0	0.00	1	29.55	29.50	-1	1,995	-0.05%
2021/12/29	0	0.00	7	29.54	29.60	-7	1,970	-0.36%
2021/12/28	5	29.59	0	0.00	29.55	5	1,915	0.26%
2021/12/27	1	29.65	1	29.80	29.70	0	1,915	0.00%
2021/12/23	0	0.00	1	29.60	29.35	-1	1,926	-0.05%
2021/12/20	0	0.00	1	29.10	29.00	-1	1,922	-0.05%
2021/12/17	2	29.00	2	29.08	29.10	0	1,928	0.00%
2021/12/13	0	0.00	1	29.65	29.45	-1	1,975	-0.05%
2021/12/08	1	29.65	3	29.65	29.65	-2	2,041	-0.10%
2021/12/07	0	30.00	2	30.10	29.95	-2	2,038	-0.10%
2021/12/06	0	0.00	2	29.70	29.75	-2	2,040	-0.10%
2021/12/02	1	29.10	0	0.00	29.05	1	2,084	0.05%
2021/12/01	0	0.00	1	29.15	29.20	-1	2,127	-0.05%
2021/11/30	1	29.00	11	29.55	29.00	-10	2,148	-0.47%
2021/11/29	1	29.25	1	29.45	29.20	0	2,151	0.00%
2021/11/26	1	29.90	0	0.00	29.80	1	2,116	0.05%
2021/11/25	0	0.00	0.4	30.55	30.40	-0.4	2,090	-0.02%
2021/11/24	0	0.00	5	30.62	30.55	-5	2,070	-0.24%
2021/11/22	0	0.00	2	30.38	30.40	-2	1,998	-0.10%
2021/11/19	0	0.00	1	30.25	30.25	-1	1,969	-0.05%
2021/11/18	1	30.20	61	30.33	30.35	-60	1,928	-3.11%
2021/11/17	4	29.99	2	30.00	30.00	2	1,854	0.11%
2021/11/16	2	29.88	10	30.16	29.80	-8	1,794	-0.45%
2021/11/11	5	29.05	0	0.00	29.10	5	1,614	0.31%
2021/11/09	0	0.00	4	29.18	29.35	-4	1,728	-0.23%
2021/11/08	0	0.00	1	29.20	29.15	-1	1,715	-0.06%
2021/11/03	0	0.00	1	28.80	28.65	-1	1,774	-0.06%
2021/11/02	0	0.00	1	28.70	28.75	-1	1,772	-0.06%
2021/10/28	1	28.30	3	28.40	28.35	-2	1,912	-0.10%
2021/10/25	3	28.02	0	0.00	28.10	3	2,173	0.14%
2021/10/22	2	27.98	0	0.00	27.95	2	2,200	0.09%
2021/10/19	0	0.00	0.4	28.28	28.45	-0.4	2,374	-0.02%
2021/10/18	0	0.00	2	28.25	28.25	-2	2,400	-0.08%
2021/10/15	5	28.20	6	28.23	28.20	-1	2,420	-0.04%
2021/10/14	5	28.10	0.1	28.20	28.20	4.9	2,435	0.20%
2021/10/12	1	28.00	1	27.95	28.00	0	2,482	0.00%
2021/10/08	5	28.05	0	0.00	28.15	5	2,500	0.20%
2021/10/06	1	28.10	0	0.00	28.05	1	2,521	0.04%
2021/10/04	0	0.00	1	28.50	28.25	-1	2,547	-0.04%
2021/10/01	2.2	28.19	1	28.10	28.15	1.2	2,552	0.05%
2021/09/29	7	27.88	0	0.00	28.10	7	2,558	0.27%
2021/09/23	0	0.00	1	28.35	28.35	-1	2,616	-0.04%
2021/09/22	2	28.03	21	27.91	28.25	-19	2,650	-0.72%
2021/09/17	0	0.00	0.1	28.40	28.35	-0.1	2,882	0.00%
2021/09/14	0	0.00	2	27.85	27.95	-2	3,017	-0.07%
2021/09/13	20	27.35	0	0.00	27.35	20	3,292	0.61%
2021/09/10	0	0.00	1	27.50	27.55	-1	3,380	-0.03%
2021/09/09	2	27.20	0	0.00	27.30	2	3,434	0.06%
2021/09/08	7	27.54	0	0.00	27.40	7	3,401	0.21%
2021/09/07	2	27.98	1	27.85	27.90	1	3,370	0.03%
2021/09/06	11	28.11	0	0.00	28.10	11	3,378	0.33%
2021/09/03	1	28.65	0	0.00	28.65	1	3,337	0.03%
2021/08/26	1	29.05	0	0.00	29.10	1	3,738	0.03%
2021/08/25	1	29.15	0	0.00	29.15	1	3,738	0.03%
2021/08/20	0	0.00	1	28.81	28.90	-1	3,751	-0.03%
2021/08/19	0.5	29.10	0	0.00	28.95	0.5	3,743	0.01%
2021/08/18	1	28.80	1	29.25	29.45	0	3,722	0.00%
2021/08/17	2	29.58	1	29.70	29.30	1	3,701	0.03%
2021/08/16	46	29.93	35	30.15	29.45	11	3,687	0.30%
2021/08/13	0	0.00	2	30.48	30.20	-2	3,583	-0.06%
2021/08/12	0	0.00	0.3	30.00	30.25	-0.3	3,542	-0.01%
2021/08/11	7	30.09	6	30.46	29.95	1	3,535	0.03%
2021/08/10	0	0.00	2	30.05	30.20	-2	3,511	-0.06%
2021/08/09	0	0.00	3	30.05	30.00	-3	3,526	-0.09%
2021/08/06	5	29.57	0	0.00	29.80	5	3,516	0.14%
2021/08/05	21.1	29.74	2	29.60	29.70	19.1	3,543	0.54%
2021/08/04	12	30.11	0	0.00	29.85	12	3,632	0.33%
2021/08/03	10.5	30.59	0	0.00	30.50	10.5	3,618	0.29%
2021/08/02	23	30.41	26	30.69	30.90	-3	3,548	-0.08%
2021/07/27	1.2	30.04	4	30.03	30.00	-2.8	3,385	-0.08%
2021/07/26	0	0.00	2	29.80	29.85	-2	3,374	-0.06%
2021/07/23	0.3	29.60	29	29.79	29.55	-28.7	3,343	-0.86%
2021/07/22	0	0.00	2	29.25	29.00	-2	3,339	-0.06%
2021/07/21	1	28.65	4	28.70	28.65	-3	3,365	-0.09%
2021/07/20	0	0.00	3.1	29.00	28.80	-3.1	3,422	-0.09%
2021/07/19	0	0.00	9	29.14	29.25	-9	3,503	-0.26%
2021/07/16	0	0.00	7	29.14	29.10	-7	3,742	-0.19%
2021/07/13	1	28.60	0	0.00	28.55	1	4,110	0.02%
2021/07/12	0	0.00	2	28.75	28.80	-2	4,147	-0.05%
2021/07/09	3	28.58	2	28.65	28.55	1	4,213	0.02%
2021/07/08	2	28.83	0	0.00	28.85	2	4,279	0.05%
2021/07/07	11	28.85	0.4	29.15	28.85	10.6	4,283	0.25%
2021/07/02	4	28.84	0	0.00	28.90	4	4,283	0.09%
2021/07/01	10	29.15	11	29.01	29.00	-1	4,276	-0.02%
2021/06/30	10.1	29.15	0	0.00	29.15	10.1	4,275	0.24%
2021/06/29	1	29.10	2	29.20	29.10	-1	4,272	-0.02%
2021/06/28	1	30.10	3	30.40	29.65	-2	4,246	-0.05%
2021/06/25	12	29.71	0	0.00	29.50	12	4,015	0.30%
2021/06/24	0	0.00	4.2	29.81	29.75	-4.2	4,006	-0.10%
2021/06/23	0	0.00	6.2	30.20	29.70	-6.2	3,958	-0.16%
2021/06/22	22	30.24	25	30.42	29.85	-3	3,860	-0.08%
2021/06/21	0	0.00	2.5	29.70	29.55	-2.5	3,570	-0.07%
2021/06/18	5	29.23	2	29.18	29.20	3	3,472	0.09%
2021/06/17	3	28.65	0	0.00	28.85	3	3,433	0.09%
2021/06/16	1	28.50	0	0.00	28.50	1	3,456	0.03%
2021/06/15	3	28.45	0	0.00	28.60	3	3,456	0.09%
2021/06/11	2	28.75	0	0.00	28.75	2	3,427	0.06%
2021/06/07	1	28.50	1	29.00	29.00	0	3,438	0.00%
2021/06/04	5	29.72	2	30.25	29.30	3	3,439	0.09%
2021/06/03	10	29.68	22	29.13	29.90	-12	3,338	-0.36%
2021/06/02	0	0.00	4	27.85	27.90	-4	3,139	-0.13%
2021/05/31	3	27.90	19	27.66	27.85	-16	3,201	-0.50%
2021/05/26	3.2	27.35	0	0.00	27.35	3.2	3,696	0.09%
2021/05/25	1	27.45	0	0.00	27.45	1	3,897	0.03%
2021/05/24	5.3	26.89	2	27.48	27.40	3.3	3,920	0.08%
2021/05/21	3.5	26.94	0	0.00	26.90	3.5	3,944	0.09%
2021/05/20	5.1	26.68	0.1	29.35	26.60	5	3,972	0.13%
2021/05/19	3	26.85	0	0.00	26.85	3	3,980	0.08%
2021/05/18	0	0.00	1	26.20	26.85	-1	3,980	-0.03%
2021/05/17	2	25.65	4	25.75	25.60	-2	3,973	-0.05%
2021/05/14	2	26.58	1	26.60	26.60	1	3,929	0.03%
2021/05/13	12	25.64	13	26.47	26.35	-1	3,904	-0.03%
2021/05/12	2	27.13	5	27.67	26.50	-3	3,863	-0.08%
2021/05/11	2	28.10	0	0.00	28.00	2	3,754	0.05%
2021/05/10	11	28.60	3	28.60	28.70	8	3,714	0.22%
2021/05/06	1	28.55	0	0.00	28.40	1	3,709	0.03%
2021/05/05	0	0.00	10	28.50	28.40	-10	3,687	-0.27%
2021/05/04	14.1	28.47	0	0.00	28.50	14.1	3,672	0.38%
2021/04/29	1.1	30.28	0	0.00	30.05	1.1	3,610	0.03%
2021/04/28	11	29.95	0	0.00	30.00	11	3,573	0.31%
2021/04/27	3.5	30.64	0	0.00	30.30	3.5	3,541	0.10%
2021/04/26	0	0.00	2	30.98	30.75	-2	3,499	-0.06%
2021/04/23	1	30.65	17	30.74	30.70	-16	3,442	-0.46%
2021/04/22	6.3	31.27	8	30.99	30.50	-1.7	3,378	-0.05%
2021/04/21	2	30.40	0	0.00	30.30	2	3,153	0.06%
2021/04/20	10.8	30.62	3	30.65	30.45	7.8	3,118	0.25%
2021/04/19	28	30.61	14	30.43	31.10	14	3,048	0.46%
2021/04/15	4	29.51	38	29.43	29.55	-34	2,786	-1.22%
2021/04/14	3	29.30	3	29.20	29.20	0	2,739	0.00%
2021/04/12	3	28.78	0	0.00	28.80	3	2,694	0.11%
2021/04/08	10	28.95	0	0.00	29.00	10	2,760	0.36%
2021/04/01	3	28.77	0	0.00	28.80	3	2,767	0.11%
2021/03/31	3	28.90	0	0.00	28.85	3	2,749	0.11%
2021/03/30	1	29.00	0	0.00	29.05	1	2,743	0.04%
2021/03/29	5	29.06	2	29.10	29.15	3	2,731	0.11%
2021/03/23	2	29.05	0	0.00	29.10	2	2,893	0.07%
2021/03/22	0	0.00	1	29.00	29.00	-1	2,929	-0.03%
2021/03/18	2	29.20	0	0.00	29.25	2	2,874	0.07%
2021/03/17	7	29.36	4	29.29	29.30	3	2,872	0.10%
2021/03/16	0	0.00	20	29.50	29.30	-20	2,877	-0.70%
2021/03/15	2	29.25	0	0.00	29.50	2	2,873	0.07%
2021/03/12	2	29.15	4	29.10	29.10	-2	2,869	-0.07%
2021/03/11	3	29.30	0	0.00	29.30	3	2,870	0.10%
2021/03/10	23	29.37	0	0.00	29.35	23	2,877	0.80%
2021/03/09	0	0.00	25	29.80	29.75	-25	2,850	-0.88%
2021/03/08	2	29.95	2	30.05	29.95	0	2,837	0.00%
2021/03/03	0	0.00	14	29.71	29.70	-14	2,756	-0.51%
2021/03/02	20	30.24	5	29.92	29.70	15	2,725	0.55%
2021/02/26	13	30.10	32	30.09	30.30	-19	2,564	-0.74%
2021/02/25	5	29.49	4	29.23	29.55	1	2,295	0.04%
2021/02/24	13	28.62	11	28.37	28.35	2	2,119	0.09%
2021/02/22	1	28.10	1	28.00	28.25	0	2,129	0.00%
2021/02/05	4	27.49	0	0.00	27.40	4	2,085	0.19%
2021/02/03	2	27.25	0	0.00	27.25	2	2,108	0.09%
2021/01/28	1	27.30	0	0.00	27.35	1	2,133	0.05%
2021/01/26	0	0.00	1	27.65	27.50	-1	2,120	-0.05%
2021/01/22	2	28.25	2	28.25	28.20	0	2,125	0.00%
2021/01/21	1	27.70	0	0.00	27.55	1	2,086	0.05%
2021/01/20	0	0.00	1	27.30	27.25	-1	2,085	-0.05%
2021/01/19	1	27.90	0	0.00	27.60	1	2,053	0.05%
2021/01/15	1	27.85	0	0.00	27.90	1	2,036	0.05%
2021/01/14	1	28.00	30	28.09	28.05	-29	2,011	-1.44%
2021/01/13	0	0.00	2	28.30	28.20	-2	1,986	-0.10%
2021/01/07	1	28.65	30	28.65	28.70	-29	1,893	-1.53%
2021/01/04	0	0.00	1	29.70	29.45	-1	1,815	-0.06%
2020/12/31	0.5	29.00	0	0.00	29.00	0.5	1,728	0.03%
2020/12/29	10	29.15	0	0.00	29.05	10	1,703	0.59%
2020/12/21	10	29.50	0	0.00	29.45	10	1,672	0.60%
2020/12/18	20	29.15	1	28.50	29.10	19	1,601	1.19%
2020/12/16	0	0.00	1.5	28.80	28.85	-1.5	1,580	-0.09%
2020/12/15	1	28.30	0	0.00	28.20	1	1,545	0.06%
2020/12/11	0.3	28.10	0	0.00	28.05	0.3	1,567	0.02%
2020/12/10	0.5	28.35	5	28.40	28.25	-4.5	1,562	-0.29%
2020/12/08	0.5	28.75	0	0.00	28.60	0.5	1,590	0.03%
2020/12/02	2	28.30	0	0.00	28.45	2	1,667	0.12%
2020/12/01	1	28.30	0	0.00	28.55	1	1,732	0.06%
2020/11/30	2	28.80	0	0.00	28.70	2	1,792	0.11%
2020/11/26	0	0.00	2	28.75	28.70	-2	2,209	-0.09%
2020/11/25	0	0.00	1	29.20	29.00	-1	2,846	-0.04%
2020/11/24	5	28.70	0	0.00	28.60	5	2,891	0.17%
2020/11/23	1	28.70	0	0.00	28.80	1	2,901	0.03%
2020/11/20	0	0.00	0	28.95	28.90	0	2,889	0.00%
2020/11/19	0	0.00	4	29.05	29.00	-4	2,900	-0.14%
2020/11/18	0.5	28.60	0.3	28.60	28.60	0.2	2,895	0.01%
2020/11/17	1.2	28.57	0	0.00	28.55	1.2	2,894	0.04%
2020/11/16	0.4	28.45	0	0.00	28.45	0.4	2,965	0.01%
2020/11/13	0.5	28.50	0	0.00	28.50	0.5	3,042	0.02%
2020/11/12	0	0.00	3	28.55	28.60	-3	3,061	-0.10%
2020/11/11	0	0.00	20	28.50	28.55	-20	3,143	-0.64%
2020/11/10	5	28.40	1	28.60	28.30	4	3,128	0.13%
2020/11/05	0.3	27.85	0	0.00	27.75	0.3	3,132	0.01%
2020/11/04	2	27.95	0	0.00	27.80	2	3,165	0.06%
2020/11/03	0	0.00	1	27.85	27.90	-1	3,197	-0.03%
2020/11/02	23	27.79	7	27.71	27.75	16	3,208	0.50%
2020/10/29	1	27.50	0	0.00	27.30	1	3,212	0.03%
2020/10/28	1	27.60	0	0.00	27.65	1	3,227	0.03%
2020/10/26	1.4	27.78	0	0.00	27.75	1.4	3,234	0.04%
2020/10/23	0	0.00	8	27.90	27.85	-8	3,230	-0.25%
2020/10/20	3	28.04	0	0.00	28.00	3	3,305	0.09%
2020/10/19	0.5	28.20	0	0.00	28.15	0.5	3,311	0.02%
2020/10/15	0	0.00	6	28.05	28.05	-6	3,327	-0.18%
2020/10/12	8	28.55	0	0.00	28.45	8	3,364	0.24%
2020/10/08	2	28.60	8	28.80	28.80	-6	3,373	-0.18%
2020/10/07	0	0.00	1	28.80	28.80	-1	3,381	-0.03%
2020/10/06	0.5	28.90	0	0.00	28.80	0.5	3,418	0.01%
2020/09/25	2	28.00	0	0.00	28.00	2	3,669	0.05%
2020/09/24	3	28.60	10	28.35	28.05	-7	3,668	-0.19%
2020/09/23	1	29.00	2	29.10	29.00	-1	3,634	-0.03%
2020/09/22	8	29.30	0	0.00	29.30	8	3,629	0.22%
2020/09/21	1	30.05	6	30.10	29.80	-5	3,627	-0.14%
2020/09/15	6	29.55	0	0.00	29.55	6	3,759	0.16%
2020/09/11	0	29.95	0	0.00	29.70	0	3,746	0.00%
2020/09/10	20	29.95	1	29.95	29.85	19	3,733	0.51%
2020/09/09	1	29.85	5	30.10	30.00	-4	3,708	-0.11%
2020/09/08	0.5	30.30	0	0.00	30.25	0.5	3,685	0.01%
2020/09/07	25	30.41	8	30.31	30.40	17	3,680	0.46%
2020/09/04	5	30.21	1	30.30	30.25	4	3,677	0.11%
2020/09/03	40.4	30.80	221	30.64	30.65	-180.6	3,632	-4.97%	大賣/鉅額交易
2020/09/02	64	30.80	4	30.56	30.85	60	3,597	1.67%
2020/09/01	15.6	32.03	16	31.18	31.20	-0.4	3,539	-0.01%
2020/08/31	178	30.41	28	31.88	32.00	150	3,278	4.58%	大買/鉅額交易
2020/08/28	23	29.12	2	28.98	29.10	21	2,640	0.80%
2020/08/26	1	28.75	2	28.73	28.70	-1	2,581	-0.04%
2020/08/25	0.4	28.50	0	0.00	28.35	0.4	2,588	0.02%
2020/08/20	2	27.93	290	28.03	27.75	-288	2,621	-10.99%	大賣/鉅額交易
2020/08/19	111	29.10	1	28.70	28.85	110	2,558	4.30%	大買/鉅額交易
2020/08/18	1	28.00	0	0.00	28.10	1	2,486	0.04%
2020/08/17	192	28.71	1	28.70	28.40	191	2,503	7.63%	大買/鉅額交易
2020/08/04	1	27.30	0	0.00	27.20	1	2,519	0.04%
2020/07/30	1	26.70	0	0.00	26.75	1	2,535	0.04%
2020/07/29	0	0.00	2	26.90	26.90	-2	2,571	-0.08%
2020/07/28	1	26.55	0	0.00	26.55	1	2,579	0.04%
2020/07/27	8	27.08	0	0.00	26.95	8	2,591	0.31%
2020/07/24	3	27.85	0	0.00	27.65	3	2,582	0.12%
2020/07/23	0	0.00	0.3	28.10	28.00	-0.3	2,587	-0.01%
2020/07/22	0	0.00	11.4	27.92	28.10	-11.4	2,608	-0.44%
2020/07/21	0	0.00	3	27.90	27.85	-3	2,594	-0.12%
2020/07/20	1	27.90	1	27.85	27.90	0	2,589	0.00%
2020/07/17	2	28.25	0	0.00	28.00	2	2,608	0.08%
2020/07/15	3	27.50	0	0.00	27.55	3	2,599	0.12%
2020/07/10	3	28.03	0	0.00	27.80	3	2,631	0.11%
2020/07/09	3	28.78	0	0.00	28.65	3	2,602	0.12%
2020/07/07	0	0.00	1	29.65	29.65	-1	2,497	-0.04%
2020/07/01	14	29.84	0	0.00	29.80	14	2,481	0.56%
2020/06/30	1	29.85	0	0.00	29.80	1	2,486	0.04%
2020/06/29	2	29.60	3	29.75	29.75	-1	2,486	-0.04%
2020/06/23	2	30.40	1	30.20	30.35	1	2,480	0.04%
2020/06/22	0	0.00	4	29.85	29.75	-4	2,427	-0.16%
2020/06/19	0	0.00	4	29.55	29.55	-4	2,429	-0.16%
2020/06/18	0	0.00	10	29.30	29.30	-10	2,450	-0.41%
2020/06/17	0	0.00	1	29.40	29.40	-1	2,464	-0.04%
2020/06/16	1	29.65	0	0.00	29.70	1	2,500	0.04%
2020/06/15	1	29.15	0	0.00	29.15	1	2,623	0.04%
2020/06/12	0	0.00	15	28.85	29.10	-15	2,646	-0.57%
2020/06/11	1	29.60	0	0.00	29.25	1	2,687	0.04%
2020/06/09	2	30.15	1	30.05	29.80	1	2,762	0.04%
2020/06/08	1	30.50	0	0.00	30.30	1	2,787	0.04%
2020/06/05	1	30.10	5	30.04	30.20	-4	2,759	-0.14%
2020/06/04	2	29.60	0	0.00	29.55	2	2,757	0.07%
2020/06/02	1	29.40	0	0.00	29.50	1	2,856	0.04%
2020/06/01	0	0.00	1	29.75	29.50	-1	2,846	-0.04%
2020/05/29	1	29.40	0	0.00	29.30	1	2,836	0.04%
2020/05/28	7	29.46	3	29.60	29.10	4	2,835	0.14%
2020/05/27	0	0.00	2	28.85	29.00	-2	2,813	-0.07%
2020/05/22	11	28.75	0	0.00	28.55	11	2,906	0.38%
2020/05/21	2	28.83	2	28.95	29.05	0	2,963	0.00%
2020/05/19	1	28.35	0	0.00	28.40	1	2,895	0.03%
2020/05/18	1	27.75	0	0.00	27.75	1	2,885	0.03%
2020/05/13	3	27.55	0	0.00	27.85	3	2,911	0.10%
2020/05/12	1	27.50	0	0.00	27.60	1	2,909	0.03%
2020/05/11	5	27.65	1	27.65	27.70	4	2,942	0.14%
2020/05/08	5	28.02	0	0.00	27.95	5	2,915	0.17%
2020/05/07	3	28.15	0	0.00	28.05	3	2,921	0.10%
2020/05/06	1	28.15	0	0.00	28.15	1	2,952	0.03%
2020/05/05	14	28.47	1	28.50	28.70	13	2,967	0.44%
2020/04/30	0	0.00	1	28.40	28.70	-1	3,020	-0.03%
2020/04/29	10	28.05	0	0.00	28.05	10	3,066	0.33%
2020/04/28	0	0.00	10	28.00	27.85	-10	3,121	-0.32%
2020/04/27	0	0.00	1	27.60	27.65	-1	3,276	-0.03%
2020/04/21	3	27.38	20	27.20	27.25	-17	3,449	-0.49%
2020/04/20	1	27.75	0	0.00	27.80	1	3,541	0.03%
2020/04/17	0	0.00	3	27.68	27.75	-3	4,042	-0.07%
2020/04/16	23	27.63	0	0.00	27.65	23	4,198	0.55%
2020/04/15	11	28.44	1	28.40	28.40	10	4,255	0.23%
2020/04/14	0	0.00	4	27.84	28.10	-4	4,358	-0.09%
2020/04/09	0	0.00	10	27.80	27.95	-10	4,817	-0.21%
2020/04/08	1	27.65	0	0.00	27.80	1	5,048	0.02%
2020/04/07	10	26.70	30	26.88	26.85	-20	5,648	-0.35%
2020/03/31	3	26.68	1	26.75	26.65	2	5,923	0.03%
2020/03/27	1	27.10	0	0.00	26.65	1	6,254	0.02%
2020/03/26	31	26.55	0	0.00	26.55	31	6,567	0.47%
2020/03/25	1	26.80	2	26.50	26.50	-1	6,557	-0.02%
2020/03/24	2	26.25	50	26.26	26.10	-48	6,581	-0.73%
2020/03/20	0	0.00	21	27.49	26.95	-21	6,707	-0.31%
2020/03/19	10	25.65	0	0.00	26.50	10	6,654	0.15%
2020/03/18	3	26.85	10	26.95	26.80	-7	6,527	-0.11%
2020/03/17	1	27.00	3	26.52	26.95	-2	6,497	-0.03%
2020/03/16	12	27.45	24	27.45	27.45	-12	6,435	-0.19%
2020/03/13	24	27.07	0	0.00	27.65	24	6,381	0.38%
2020/03/12	40	28.91	4	28.78	28.80	36	6,274	0.57%
2020/03/11	1	29.85	0	0.00	29.55	1	6,208	0.02%
2020/03/09	0	0.00	165	30.20	29.70	-165	6,162	-2.68%	大賣/鉅額交易
2020/03/06	0	0.00	32	30.90	30.90	-32	6,071	-0.53%
2020/03/02	0	0.00	10	31.00	31.00	-10	6,044	-0.17%
2020/02/27	0	0.00	5	31.50	31.35	-5	5,990	-0.08%
2020/02/25	2	31.40	6	31.30	31.55	-4	5,905	-0.07%
2020/02/24	8	31.96	37	31.81	31.85	-29	5,835	-0.50%
2020/02/21	1	32.60	0	0.00	32.60	1	5,738	0.02%
2020/02/20	1	32.80	0	0.00	32.75	1	5,715	0.02%
2020/02/17	20	32.60	0	0.00	32.60	20	5,649	0.35%
2020/02/14	0	0.00	1	32.90	32.90	-1	5,617	-0.02%
2020/02/12	19	33.08	0	0.00	32.85	19	5,596	0.34%
2020/02/10	2	32.80	6	32.58	32.65	-4	5,518	-0.07%
2020/02/07	2	33.03	1	33.00	33.00	1	5,487	0.02%
2020/02/06	5	33.50	3	33.50	33.45	2	5,439	0.04%
2020/02/05	6	33.30	10	33.30	33.30	-4	5,406	-0.07%
2020/02/04	10	33.20	11	33.60	33.55	-1	5,351	-0.02%
2020/02/03	4	32.78	0	0.00	33.05	4	5,279	0.08%
2020/01/31	2	33.80	8	33.86	33.75	-6	5,190	-0.12%
2020/01/30	16	33.29	43	33.85	33.30	-27	5,112	-0.53%
2020/01/20	25	34.97	1	34.95	34.95	24	4,941	0.49%
2020/01/17	2	34.80	0	0.00	34.75	2	4,869	0.04%
2020/01/16	5	34.75	0	0.00	34.75	5	4,822	0.10%
2020/01/15	1	34.45	1	34.50	34.60	0	4,798	0.00%
2020/01/14	88	34.86	5	34.45	34.45	83	4,731	1.75%
2020/01/13	55	35.72	26	35.09	34.75	29	4,620	0.63%
2020/01/10	32	34.71	2	34.93	34.75	30	4,117	0.73%
2020/01/09	3	34.42	1	34.30	34.30	2	3,935	0.05%
2020/01/08	13	34.44	1	34.60	34.30	12	3,847	0.31%
2020/01/07	34	34.60	28	34.89	34.75	6	3,711	0.16%
2020/01/06	4	35.34	1	35.00	35.00	3	3,631	0.08%
2020/01/03	13	35.48	19	34.86	35.05	-6	3,437	-0.17%
2020/01/02	130	35.74	27	35.63	35.85	103	3,225	3.19%	大買/鉅額交易
2019/12/31	65	35.15	25	35.45	35.90	40	2,963	1.35%
2019/12/30	35	33.51	3	33.53	33.50	32	2,327	1.37%
2019/12/27	25	32.72	10	32.50	32.50	15	2,156	0.70%
2019/12/26	5	32.94	0	0.00	32.85	5	2,051	0.24%
2019/12/25	3	33.05	0	0.00	32.90	3	1,984	0.15%
2019/12/24	5	33.22	5.1	33.54	32.95	-0.1	1,895	0.00%
2019/12/23	5	33.12	8	32.88	33.10	-3	1,654	-0.18%
2019/12/19	0	0.00	2	31.80	31.50	-2	1,299	-0.15%
2019/12/18	3	32.42	0	0.00	32.10	3	1,240	0.24%
2019/12/17	1	31.75	0	0.00	31.60	1	1,091	0.09%
2019/12/16	0	0.00	10.4	31.25	31.30	-10.4	1,044	-0.99%
2019/12/13	5	31.15	0	0.00	31.20	5	1,050	0.48%
2019/12/06	11	31.34	0	0.00	31.25	11	1,053	1.04%
2019/12/03	1	31.40	0	0.00	31.35	1	1,010	0.10%
2019/12/02	12	31.66	0	0.00	31.60	12	976	1.23%
2019/11/27	1	31.80	0	0.00	31.80	1	988	0.10%
2019/11/26	4	31.75	0	0.00	31.80	4	975	0.41%
2019/11/20	0	0.00	2	31.85	31.90	-2	977	-0.20%
2019/11/18	0	0.00	1	31.80	31.80	-1	1,036	-0.10%
2019/10/31	0	0.00	4	31.75	31.75	-4	1,143	-0.35%
2019/10/25	0	0.00	1	31.60	31.60	-1	1,154	-0.09%
2019/10/24	0	0.00	1	31.60	31.60	-1	1,162	-0.09%
2019/10/18	1	31.60	0	0.00	31.50	1	1,196	0.08%
2019/10/14	4	31.60	0	0.00	31.70	4	1,180	0.34%
2019/09/25	0	0.00	1	32.45	32.65	-1	1,560	-0.06%
2019/09/24	1	32.45	0	0.00	32.55	1	1,585	0.06%
2019/09/20	0	0.00	2	31.95	32.05	-2	1,633	-0.12%
2019/09/12	2	31.75	0	0.00	31.75	2	1,756	0.11%
2019/09/05	0	0.00	0.1	32.10	32.10	-0.1	1,800	0.00%
2019/08/30	2	31.80	0	0.00	31.45	2	1,938	0.10%
2019/08/27	2	32.45	0	0.00	32.35	2	1,949	0.10%
2019/08/23	1	32.90	0	0.00	32.45	1	2,056	0.05%
2019/08/22	1	32.80	0	0.00	32.60	1	2,069	0.05%
2019/08/21	0	0.00	2	33.25	32.85	-2	2,064	-0.10%
2019/08/02	2	31.70	0	0.00	31.75	2	1,987	0.10%
2019/07/31	1	31.95	2	32.05	31.95	-1	1,996	-0.05%
2019/07/29	3	32.15	0	0.00	32.10	3	2,000	0.15%
2019/07/26	7	31.73	0	0.00	32.00	7	1,976	0.35%
2019/07/25	1	32.05	0	0.00	31.95	1	1,970	0.05%
2019/07/19	1	32.85	0	0.00	32.85	1	1,933	0.05%
2019/07/18	0	0.00	1	32.80	32.80	-1	1,943	-0.05%
2019/07/16	0	0.00	4	32.73	32.75	-4	1,947	-0.21%
2019/07/15	5	32.86	0	0.00	32.75	5	1,940	0.26%
2019/07/12	1	33.15	0	0.00	33.15	1	1,949	0.05%
2019/07/10	1	33.25	1	32.80	32.80	0	1,982	0.00%
2019/07/09	1	33.05	1	33.45	33.30	0	1,992	0.00%
2019/07/08	1	34.40	1	34.40	34.40	0	1,968	0.00%
2019/07/03	0	0.00	6	33.63	33.90	-6	1,872	-0.32%
2019/07/02	1	33.60	15	33.60	33.60	-14	1,844	-0.76%
2019/07/01	0	0.00	2	34.15	34.20	-2	1,738	-0.12%
2019/06/28	0	0.00	2	33.95	33.80	-2	1,710	-0.12%
2019/06/26	0	0.00	25	33.85	33.80	-25	1,668	-1.50%
2019/06/25	1	33.35	0	0.00	33.40	1	1,613	0.06%
2019/06/24	3	33.35	0	0.00	33.40	3	1,592	0.19%
2019/06/21	0	0.00	1	33.20	33.10	-1	1,570	-0.06%
2019/06/19	37	33.18	1	33.10	33.05	36	1,571	2.29%
2019/06/12	1	32.50	2	32.55	32.45	-1	1,662	-0.06%
2019/06/10	0	0.00	3	33.70	33.45	-3	1,780	-0.17%
2019/06/03	1	32.25	0	0.00	32.65	1	1,787	0.06%
2019/05/31	20	32.70	20	32.45	32.45	0	1,813	0.00%
2019/05/30	0	0.00	12	32.55	32.55	-12	1,776	-0.68%
2019/05/23	1	31.55	0	0.00	31.60	1	1,750	0.06%
2019/05/14	4	30.30	0	0.00	30.35	4	1,859	0.22%
2019/05/09	0	0.00	1	30.90	30.65	-1	1,928	-0.05%
2019/05/07	1	31.60	0	0.00	31.60	1	2,091	0.05%
2019/05/02	0	0.00	2	31.55	31.55	-2	2,303	-0.09%
2019/04/24	2	31.30	0	0.00	31.30	2	2,290	0.09%
2019/04/22	1	31.60	1	31.60	31.55	0	2,319	0.00%
2019/04/18	3	31.32	0	0.00	31.25	3	2,344	0.13%
2019/04/17	0	0.00	1	31.55	31.45	-1	2,324	-0.04%
2019/04/16	2	31.35	1	31.65	31.40	1	2,298	0.04%
2019/04/15	3	31.43	0	0.00	31.45	3	2,273	0.13%
2019/04/12	0	0.00	1	32.25	31.85	-1	2,240	-0.04%
2019/04/11	2	31.43	2	31.40	31.40	0	2,212	0.00%
2019/04/10	4	31.29	0	0.00	31.30	4	2,248	0.18%
2019/04/09	1	31.40	0	0.00	31.35	1	2,232	0.04%
2019/04/08	4	31.75	0	0.00	31.80	4	2,198	0.18%
2019/03/26	0	0.00	2	31.98	32.15	-2	2,158	-0.09%
2019/03/25	1	31.60	0	0.00	31.80	1	2,154	0.05%
2019/03/19	0	0.00	1	32.25	32.00	-1	2,095	-0.05%
2019/03/14	11	31.80	0	0.00	31.75	11	2,005	0.55%
2019/02/20	0	0.00	2	33.95	33.65	-2	1,787	-0.11%
2019/02/13	1	33.80	1	34.30	33.80	0	1,735	0.00%
2019/02/11	1	34.60	4	34.45	34.55	-3	1,676	-0.18%
2019/01/30	0	0.00	4	34.00	33.90	-4	1,616	-0.25%
2019/01/29	4	34.25	3	34.02	33.65	1	1,583	0.06%
2019/01/28	5	34.00	6	34.03	34.05	-1	1,485	-0.07%
2019/01/25	1	33.55	0	0.00	33.25	1	1,391	0.07%
2019/01/24	3	33.27	13	33.26	33.20	-10	1,340	-0.75%
2019/01/23	0	0.00	1	32.55	32.90	-1	1,231	-0.08%
2019/01/22	0	0.00	2	32.08	32.00	-2	1,169	-0.17%
2019/01/18	0	0.00	1	32.10	31.90	-1	1,208	-0.08%
2019/01/17	0	0.00	1	31.95	31.85	-1	1,224	-0.08%
2019/01/16	0	0.00	1	32.10	31.85	-1	1,240	-0.08%
2019/01/15	0	0.00	1	31.95	32.15	-1	1,236	-0.08%
2019/01/14	0	0.00	7	31.75	31.85	-7	1,210	-0.58%
2019/01/11	0	0.00	1	31.55	31.50	-1	1,208	-0.08%
2019/01/10	0	0.00	3	31.50	31.50	-3	1,199	-0.25%
2019/01/09	0	0.00	1	31.00	30.90	-1	1,191	-0.08%
2019/01/08	0	0.00	2	30.93	30.85	-2	1,200	-0.17%
2018/12/27	0	0.00	2	30.58	30.45	-2	1,267	-0.16%
2018/12/22	0	0.00	3	30.37	30.40	-3	1,352	-0.22%
2018/12/21	1	29.70	0	0.00	30.30	1	1,357	0.07%
2018/12/17	0	0.00	2	30.30	30.50	-2	1,358	-0.15%
2018/12/14	1	29.65	0	0.00	29.70	1	1,349	0.07%
2018/12/11	3	29.50	0	0.00	29.70	3	1,347	0.22%
2018/12/06	2	30.03	0	0.00	29.85	2	1,363	0.15%
2018/12/05	1	30.35	0	0.00	30.35	1	1,362	0.07%
2018/12/03	0	0.00	10	30.80	30.65	-10	1,373	-0.73%
2018/11/30	0	0.00	1	30.80	30.60	-1	1,346	-0.07%
2018/11/28	1	29.95	0	0.00	30.30	1	1,299	0.08%
2018/11/23	3	29.67	0	0.00	29.35	3	1,267	0.24%
2018/11/22	0	0.00	2	29.85	30.00	-2	1,252	-0.16%
2018/11/21	0	0.00	1	29.50	29.50	-1	1,230	-0.08%
2018/11/20	1	29.50	0	0.00	29.40	1	1,215	0.08%
2018/11/19	3	30.00	1	30.00	29.85	2	1,202	0.17%
2018/11/16	0	0.00	1.1	28.91	29.70	-1.1	1,163	-0.09%
2018/11/14	5	28.40	0	0.00	28.45	5	1,101	0.45%
2018/11/07	1	28.40	0	0.00	28.35	1	1,136	0.09%
2018/10/30	2	28.05	0	0.00	28.00	2	1,157	0.17%
2018/10/25	1	28.30	0	0.00	28.50	1	1,104	0.09%
2018/10/24	1	28.85	0	0.00	28.85	1	1,077	0.09%
2018/10/17	1	29.05	0	0.00	29.25	1	1,078	0.09%
2018/10/16	0	0.00	5	29.30	29.25	-5	1,075	-0.46%
2018/10/11	1	29.10	1	29.50	29.20	0	1,064	0.00%
2018/10/08	5	31.04	1	31.00	30.95	4	1,033	0.39%
2018/10/05	0.4	31.50	1	31.00	31.35	-0.7	1,017	-0.06%
2018/10/04	1	31.75	0	0.00	31.80	1	991	0.10%
2018/10/03	2	32.23	0	0.00	31.90	2	965	0.21%
2018/10/01	1	31.00	0	0.00	31.00	1	873	0.11%
2018/09/26	0	0.00	30	30.82	30.90	-30	858	-3.50%
2018/09/20	20	30.85	0	0.00	30.65	20	847	2.36%
2018/09/17	10	30.35	0	0.00	30.40	10	883	1.13%
2018/09/12	11	29.67	0	0.00	29.75	11	906	1.21%
2018/09/11	5	29.15	0	0.00	29.40	5	922	0.54%
2018/09/03	1	30.45	0	0.00	30.45	1	1,003	0.10%
2018/08/30	1	30.60	0	0.00	30.60	1	1,086	0.09%
2018/08/28	10	30.70	0	0.00	30.75	10	1,170	0.85%
2018/08/27	2	30.55	0	0.00	30.55	2	1,169	0.17%
2018/08/17	0	0.00	2	29.90	29.95	-2	1,195	-0.17%
2018/08/13	1	30.15	0	0.00	30.10	1	1,189	0.08%
2018/08/07	0	30.15	0	0.00	30.10	0	1,197	0.00%
2018/08/06	0	0.00	1	30.15	30.15	-1	1,218	-0.08%
2018/08/03	1	30.05	0	0.00	30.05	1	1,232	0.08%
2018/07/31	0	0.00	0	30.45	30.20	0	1,257	0.00%
2018/07/24	1	30.95	1	31.00	30.90	0	1,269	0.00%
2018/07/23	3	30.85	1	30.90	30.90	2	1,266	0.16%
2018/07/20	1	30.95	0	0.00	30.95	1	1,287	0.08%
2018/07/18	0.2	31.35	1	31.05	31.30	-0.8	1,337	-0.06%
2018/07/16	3.2	30.80	1.1	30.66	30.65	2.1	1,362	0.16%
2018/07/10	0	0.00	1	30.80	30.75	-1	1,387	-0.07%
2018/07/06	0.3	30.70	4	30.40	30.65	-3.8	1,404	-0.27%
2018/07/03	0	0.00	0.3	30.90	30.85	-0.3	1,423	-0.02%
2018/06/27	0	0.00	1	30.70	30.60	-1	1,393	-0.07%
2018/06/26	1.3	30.16	0	0.00	30.75	1.3	1,383	0.09%
2018/06/25	1	30.90	1	31.00	30.80	0	1,345	0.00%
2018/06/20	1	31.60	0	0.00	31.70	1	1,305	0.08%
2018/06/14	0	0.00	1	32.50	32.45	-1	1,226	-0.08%
2018/06/13	0	0.00	5	32.45	32.45	-5	1,220	-0.41%
2018/06/11	1	32.75	0	0.00	32.75	1	1,170	0.09%
2018/06/08	0	0.00	1	32.80	32.80	-1	1,164	-0.09%
2018/06/07	1	32.90	0	0.00	32.90	1	1,132	0.09%
2018/06/06	2	33.10	0	0.00	33.15	2	1,088	0.18%
2018/06/05	6	33.53	0	0.00	33.10	6	1,044	0.57%
2018/05/31	1	33.40	0	0.00	33.30	1	1,000	0.10%
2018/05/30	1	33.35	0	0.00	33.30	1	1,003	0.10%
2018/05/29	1	33.45	0	0.00	33.50	1	995	0.10%
2018/05/24	1	33.75	0	0.00	33.80	1	987	0.10%
2018/05/21	0	0.00	0.2	33.80	33.55	-0.2	994	-0.02%
2018/05/15	1	33.50	0	0.00	33.50	1	1,043	0.10%
2018/05/14	0	0.00	1	33.70	33.70	-1	1,081	-0.09%
2018/05/11	5	33.90	0	0.00	33.85	5	1,081	0.46%
2018/05/09	6	34.03	0	0.00	33.95	6	1,070	0.56%
2018/05/07	10	34.00	0	0.00	34.00	10	1,074	0.93%
2018/05/04	12	33.96	0	0.00	34.00	12	1,077	1.11%
2018/05/03	12	34.15	0	0.00	34.15	12	1,067	1.12%
2018/05/02	3	34.67	0	0.00	34.55	3	1,056	0.28%
2018/04/27	1	35.05	0	0.00	34.80	1	1,054	0.09%
2018/04/25	1	35.70	12	34.83	35.70	-11	1,029	-1.07%
2018/04/24	10	35.00	1	34.61	35.00	9	993	0.90%
2018/04/20	1	35.00	0	0.00	34.95	1	1,016	0.10%
2018/04/19	6	34.09	1	33.90	33.85	5	1,031	0.48%
2018/04/17	1	34.30	0	0.00	34.30	1	1,019	0.10%
2018/04/10	1	34.55	0	0.00	34.30	1	1,105	0.09%
2018/03/28	0	0.00	0.5	34.00	34.00	-0.5	1,234	-0.04%
2018/03/23	0	0.00	1	33.50	33.65	-1	1,272	-0.08%
2018/03/19	0	0.00	1	34.05	33.95	-1	1,366	-0.07%
2018/02/09	0	0.00	2	33.35	33.60	-2	2,420	-0.08%
2018/02/07	1	34.00	0	0.00	33.90	1	2,430	0.04%
2018/02/05	2	34.50	0	0.00	34.50	2	2,427	0.08%
2018/02/02	0	0.00	2	35.30	35.30	-2	2,522	-0.08%
2018/01/24	0	0.00	35	35.69	35.95	-35	2,645	-1.32%
2018/01/23	0	0.00	35	35.77	35.75	-35	2,662	-1.31%
2018/01/19	1	35.80	1	35.90	35.80	0	2,800	0.00%
2018/01/15	0	0.00	10	35.90	35.85	-10	2,774	-0.36%
2018/01/10	1	37.10	0	0.00	36.95	1	2,718	0.04%
2018/01/09	0	0.00	5	36.95	37.00	-5	2,711	-0.18%
2018/01/02	0	0.00	5	37.50	37.50	-5	2,657	-0.19%