漢翔 (2634)-群益金鼎-萬華券商分點個股進出

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
53.8
漲跌
▼0.7
漲幅
-1.28%
成交量
10,627張
產業
上市航運類股
690人加入追蹤

立即追蹤
本地時間:14:30

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

漢翔 (2634)籌碼相關－群益金鼎-萬華券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-萬華券商分點個股進出
群益金鼎-萬華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
2024/05/09	4	54.22	4	55.20	53.80	0	15,501	0.00%
2024/05/08	6	54.05	0	0.00	54.50	6	15,444	0.04%
2024/05/07	5	56.10	1	55.30	55.70	4	15,150	0.03%
2024/05/06	1	56.10	0.3	56.60	56.00	0.7	15,052	0.00%
2024/05/03	3	57.43	1	57.20	56.80	2	14,897	0.01%
2024/05/02	1	57.50	2	57.90	57.90	-1	14,767	-0.01%
2024/04/30	2	57.60	5	57.52	57.20	-3	14,617	-0.02%
2024/04/29	1	57.90	0	0.00	57.80	1	14,483	0.01%
2024/04/26	1	58.00	3	57.77	57.70	-2	14,327	-0.01%
2024/04/25	7	56.99	2	57.70	57.30	5	14,138	0.04%
2024/04/24	5	57.56	12	58.08	57.10	-7	13,958	-0.05%
2024/04/23	2	57.40	8	57.74	57.80	-6	13,656	-0.04%
2024/04/22	6	57.03	7.8	58.71	56.10	-1.8	13,472	-0.01%
2024/04/19	2	58.05	26	59.08	57.60	-24	13,470	-0.18%
2024/04/18	28	58.51	47	57.72	58.70	-19	12,973	-0.15%
2024/04/17	5	56.00	6	56.28	55.80	-1	12,495	-0.01%
2024/04/16	44	55.86	9	57.04	55.40	35	12,617	0.28%
2024/04/15	16	58.96	35	58.97	58.00	-19	12,092	-0.16%
2024/04/12	3	56.50	4	56.50	56.80	-1	11,131	-0.01%
2024/04/11	7	56.56	7	56.30	55.80	0	11,010	0.00%
2024/04/10	43	57.96	41	57.54	56.80	2	10,635	0.02%
2024/04/09	28	56.96	18	56.89	57.50	10	9,678	0.10%
2024/04/08	1	52.80	3	53.00	53.00	-2	8,809	-0.02%
2024/04/03	0	0.00	2	53.60	53.70	-2	8,809	-0.02%
2024/04/02	0	0.00	3	54.20	54.30	-3	8,725	-0.03%
2024/04/01	20	54.28	5	53.96	54.40	15	8,554	0.18%
2024/03/29	0	0.00	3	52.50	52.60	-3	8,247	-0.04%
2024/03/28	13	53.90	25	53.30	52.60	-12	8,231	-0.15%
2024/03/27	8	51.86	14	52.54	53.20	-6	7,646	-0.08%
2024/03/26	1	50.20	1	49.95	49.65	0	7,194	0.00%
2024/03/25	1	50.40	2	50.00	50.40	-1	7,200	-0.01%
2024/03/22	3	49.60	4.1	49.63	50.30	-1.1	7,172	-0.01%
2024/03/21	1	48.20	0	0.00	48.70	1	6,957	0.01%
2024/03/20	19	48.50	0	0.00	47.95	19	6,979	0.27%
2024/03/19	2	48.65	1	48.40	48.60	1	6,984	0.01%
2024/03/15	0	0.00	1	48.35	47.55	-1	7,377	-0.01%
2024/03/14	3.2	47.30	1	47.20	47.15	2.2	7,313	0.03%
2024/03/13	2	47.55	0	0.00	47.55	2	7,365	0.03%
2024/03/12	0.1	48.15	0	0.00	48.15	0.1	7,418	0.00%
2024/03/11	3	47.50	1	47.55	47.55	2	7,409	0.03%
2024/03/08	1.3	47.73	1	47.10	47.10	0.3	7,416	0.00%
2024/03/07	0.1	48.55	0	0.00	48.30	0.1	7,380	0.00%
2024/03/06	0.3	49.35	0	0.00	48.90	0.3	7,391	0.00%
2024/03/04	1	50.00	0	0.00	49.80	1	7,410	0.01%
2024/02/29	0	49.70	0	0.00	49.65	0	7,682	0.00%
2024/02/27	0	0.00	5	49.15	48.90	-5	8,222	-0.06%
2024/02/26	1	49.55	1	49.60	49.75	0	8,200	0.00%
2024/02/23	7.1	48.57	0	0.00	48.40	7.1	8,159	0.09%
2024/02/21	0.1	49.20	1.1	49.11	49.10	-1	8,207	-0.01%
2024/02/20	0	49.15	0	0.00	49.05	0	8,243	0.00%
2024/02/19	0	0.00	1	49.45	49.45	-1	8,342	-0.01%
2024/02/16	9	49.25	0	0.00	49.30	9	8,393	0.11%
2024/02/05	0.1	48.35	0	0.00	48.10	0.1	8,533	0.00%
2024/02/02	3	48.53	4	48.61	48.25	-1	8,539	-0.01%
2024/02/01	0.1	48.96	0	0.00	48.85	0.1	8,508	0.00%
2024/01/31	2	49.52	1	49.10	49.20	1	8,619	0.01%
2024/01/30	1	50.00	1	50.20	49.80	0	8,825	0.00%
2024/01/29	1.1	50.10	1	50.40	50.20	0.1	8,876	0.00%
2024/01/26	1	50.10	0	0.00	49.90	1	9,023	0.01%
2024/01/25	0	0.00	1	50.70	50.10	-1	9,076	-0.01%
2024/01/24	0	0.00	4	50.78	50.50	-4	9,094	-0.04%
2024/01/23	0	0.00	5	50.36	50.20	-5	9,120	-0.05%
2024/01/22	3	49.97	0	0.00	49.90	3	9,131	0.03%
2024/01/19	2	49.98	0	0.00	49.95	2	9,129	0.02%
2024/01/18	1	49.80	1	49.90	49.80	0	9,208	0.00%
2024/01/17	1	50.50	0	0.00	50.20	1	9,224	0.01%
2024/01/16	10	51.35	2	51.50	51.30	8	9,252	0.09%
2024/01/15	17	53.39	8	53.10	52.10	9	9,218	0.10%
2024/01/12	1	53.10	10	52.88	53.00	-9	8,866	-0.10%
2024/01/11	2	50.90	2	51.40	52.00	0	8,723	0.00%
2024/01/10	13	52.62	10	53.07	51.60	3	8,783	0.03%
2024/01/09	7	51.83	2	52.95	51.50	5	8,630	0.06%
2024/01/08	12	54.14	8	53.71	53.70	4	8,428	0.05%
2024/01/05	0	0.00	7	53.33	54.20	-7	8,203	-0.09%
2024/01/04	4	52.78	3	53.00	52.70	1	8,070	0.01%
2024/01/03	5	52.88	0	0.00	52.70	5	8,366	0.06%
2024/01/02	0	0.00	2	53.70	53.60	-2	8,328	-0.02%
2023/12/28	2	53.00	10	53.10	53.10	-8	8,331	-0.10%
2023/12/27	2	52.85	1	52.80	52.80	1	8,352	0.01%
2023/12/26	10	53.18	5	53.22	53.00	5	8,419	0.06%
2023/12/25	0	0.00	2	53.30	53.30	-2	8,402	-0.02%
2023/12/21	4	53.05	3	52.83	52.10	1	8,547	0.01%
2023/12/20	1	52.30	2	52.80	52.70	-1	8,441	-0.01%
2023/12/19	0	51.80	0	0.00	52.00	0	8,505	0.00%
2023/12/18	0	0.00	1	52.80	52.80	-1	8,579	-0.01%
2023/12/15	0	52.50	2	52.70	52.50	-2	8,674	-0.02%
2023/12/14	1	52.10	0	0.00	52.00	1	8,797	0.01%
2023/12/13	7	52.99	1	53.30	51.90	6	8,952	0.07%
2023/12/12	1	52.01	7	52.07	52.70	-6	8,927	-0.07%
2023/12/08	3.1	51.60	2	52.25	51.50	1.1	9,174	0.01%
2023/12/07	4	52.48	10	53.05	52.20	-6	9,367	-0.06%
2023/12/06	0	52.10	0	0.00	52.00	0	10,039	0.00%
2023/12/05	0	52.40	0	0.00	52.40	0	10,377	0.00%
2023/12/04	5	52.30	0	53.20	53.10	5	10,439	0.05%
2023/12/01	0	0.00	4	52.05	52.30	-4	10,463	-0.04%
2023/11/30	5	51.46	0	0.00	51.80	5	10,729	0.05%
2023/11/29	3	51.90	0	0.00	51.90	3	11,055	0.03%
2023/11/28	0	0.00	2	52.10	52.30	-2	11,478	-0.02%
2023/11/27	1	53.50	3	52.53	51.60	-2	11,941	-0.02%
2023/11/24	10	52.88	18.1	52.48	52.60	-8.1	11,969	-0.07%
2023/11/22	0	0.00	3	51.07	50.70	-3	13,177	-0.02%
2023/11/21	9	50.67	6	50.93	50.60	3	14,097	0.02%
2023/11/16	1	50.50	1	50.40	50.40	0	16,958	0.00%
2023/11/14	1	50.20	0	0.00	49.25	1	16,885	0.01%
2023/11/13	1	48.50	0	0.00	49.15	1	16,852	0.01%
2023/11/10	4	48.65	0	0.00	48.55	4	16,862	0.02%
2023/11/08	10	49.56	0	0.00	49.50	10	17,049	0.06%
2023/11/07	2.3	49.53	1	49.70	49.35	1.3	17,126	0.01%
2023/11/06	12	51.87	1	51.80	51.60	11	17,057	0.06%
2023/11/03	2	50.85	7	50.81	51.80	-5	17,234	-0.03%
2023/11/02	1	50.10	2	49.98	50.10	-1	17,601	-0.01%
2023/11/01	2.1	48.65	0	0.00	48.70	2.1	17,693	0.01%
2023/10/31	1	49.20	1	49.70	48.55	0	17,832	0.00%
2023/10/30	0	49.85	0	0.00	49.60	0	17,965	0.00%
2023/10/27	2	50.00	0	0.00	50.10	2	18,128	0.01%
2023/10/26	5	50.52	5	50.88	50.00	0	18,398	0.00%
2023/10/25	0	0.00	5	50.72	50.50	-5	18,384	-0.03%
2023/10/24	3	49.33	21	49.66	50.10	-18	18,391	-0.10%
2023/10/23	3.1	48.62	1	47.80	48.40	2.1	18,373	0.01%
2023/10/20	2	48.38	1	48.80	48.45	1	18,464	0.01%
2023/10/19	0	49.85	1	49.60	49.80	-1	18,502	-0.01%
2023/10/18	22.2	50.19	10.1	50.82	49.30	12.2	18,654	0.07%
2023/10/17	13.3	52.59	2	53.60	51.60	11.3	18,695	0.06%
2023/10/16	8	54.43	4	54.88	53.70	4	18,661	0.02%
2023/10/13	1	54.30	3	54.20	54.70	-2	18,861	-0.01%
2023/10/12	4	54.08	1	54.50	54.30	3	19,063	0.02%
2023/10/11	10	55.68	8	55.91	53.90	2	19,196	0.01%
2023/10/06	7	53.47	4	53.83	53.80	3	19,075	0.02%
2023/10/05	2	53.50	4	53.73	53.60	-2	19,149	-0.01%
2023/10/04	0.1	53.50	0	0.00	53.30	0.1	19,196	0.00%
2023/10/03	1	54.40	0	0.00	54.20	1	19,333	0.01%
2023/10/02	6	55.15	1	55.20	55.00	5	19,460	0.03%
2023/09/28	1.1	55.07	2	54.90	54.90	-0.9	19,648	0.00%
2023/09/27	2	54.55	1.1	54.13	54.40	0.9	20,053	0.00%
2023/09/26	3.1	55.19	0	0.00	54.60	3.1	20,131	0.02%
2023/09/25	2	56.90	6.2	56.78	56.70	-4.2	20,174	-0.02%
2023/09/22	7.1	55.72	2.1	55.61	55.70	5	20,194	0.02%
2023/09/21	0	0.00	0.1	55.00	55.50	-0.1	20,340	0.00%
2023/09/20	4	56.20	10	56.49	56.00	-6	20,661	-0.03%
2023/09/19	6.1	57.19	1	56.20	56.20	5.1	20,917	0.02%
2023/09/18	74	59.07	79	58.55	57.60	-5	21,299	-0.02%
2023/09/15	9	58.54	8	58.36	58.00	1	22,514	0.00%
2023/09/14	2	60.00	4	59.73	59.20	-2	24,361	-0.01%
2023/09/13	10.1	60.04	8	60.04	59.90	2.1	25,282	0.01%
2023/09/12	8.1	60.67	2	60.85	60.50	6.1	25,608	0.02%
2023/09/11	20.2	62.65	16.1	62.34	60.80	4.1	25,750	0.02%
2023/09/08	2.1	61.36	19	61.17	61.90	-16.9	25,155	-0.07%
2023/09/07	3	60.23	5	60.72	60.40	-2	24,936	-0.01%
2023/09/06	10	60.19	10	60.41	60.30	0	25,092	0.00%
2023/09/05	16.3	60.36	33	60.99	59.50	-16.7	25,246	-0.07%
2023/09/04	33.1	62.04	8	62.49	61.30	25.1	25,481	0.10%
2023/09/01	8	62.24	16	62.59	62.40	-8	25,566	-0.03%
2023/08/31	18	62.31	12	62.12	62.00	6	25,428	0.02%
2023/08/30	10	60.98	17	61.47	61.60	-7	25,425	-0.03%
2023/08/29	21	60.22	46	60.03	61.50	-25	25,440	-0.10%
2023/08/28	117	62.32	101.2	61.85	61.00	15.8	24,866	0.06%	大買/大賣/
2023/08/25	71.1	60.58	23	61.31	60.30	48.1	23,852	0.20%
2023/08/24	99.2	61.82	160.1	61.37	61.40	-60.9	23,172	-0.26%	大賣/
2023/08/23	107	59.07	103.6	59.69	59.00	3.4	22,194	0.02%	大買/大賣/
2023/08/22	14	54.68	2	55.65	55.50	12	20,868	0.06%
2023/08/21	7	55.03	13.1	55.43	55.50	-6.1	20,986	-0.03%
2023/08/18	16	54.79	13	55.12	54.70	3	21,567	0.01%
2023/08/17	7	54.40	17	54.89	55.10	-10	22,073	-0.05%
2023/08/16	2.1	53.84	4	54.15	53.80	-1.9	22,699	-0.01%
2023/08/15	15.1	54.07	2	54.50	53.90	13.1	23,079	0.06%
2023/08/14	3.4	55.07	0	0.00	54.00	3.4	23,352	0.01%
2023/08/11	9	56.63	0	0.00	56.80	9	23,780	0.04%
2023/08/10	16	58.08	6	57.88	58.00	10	23,730	0.04%
2023/08/09	2	58.30	2	58.35	58.30	0	23,730	0.00%
2023/08/08	15	58.13	8.5	57.99	57.80	6.5	23,855	0.03%
2023/08/07	11	55.70	4	56.13	57.20	7	23,996	0.03%
2023/08/04	4	55.78	5.5	55.91	56.10	-1.5	24,323	-0.01%
2023/08/02	5.5	55.33	15	55.65	55.20	-9.5	24,828	-0.04%
2023/08/01	18.2	55.70	14	55.29	54.80	4.2	25,063	0.02%
2023/07/31	21.4	55.57	19	55.42	55.50	2.4	25,683	0.01%
2023/07/28	0	53.70	2	53.90	53.80	-2	26,100	-0.01%
2023/07/27	6	54.42	8	54.63	54.50	-2	27,285	-0.01%
2023/07/26	5	53.80	6	54.12	53.40	-1	28,078	0.00%
2023/07/25	4	52.85	6	53.10	54.00	-2	29,699	-0.01%
2023/07/24	2	53.95	1	53.20	53.50	1	31,348	0.00%
2023/07/21	30	55.00	11	54.79	54.40	19	32,211	0.06%
2023/07/20	37	55.51	22	55.24	55.70	15	34,259	0.04%
2023/07/19	18	54.26	16	54.38	53.70	2	35,118	0.01%
2023/07/18	10	53.89	3	54.23	53.50	7	35,969	0.02%
2023/07/17	20	54.82	4	54.75	54.80	16	36,519	0.04%
2023/07/14	2	55.95	8	56.64	55.70	-6	37,088	-0.02%
2023/07/13	4	56.32	1	56.60	56.10	3	38,925	0.01%
2023/07/12	4	57.33	2	57.80	57.20	2	41,165	0.00%
2023/07/11	6	57.82	1	58.40	57.70	5	43,826	0.01%
2023/07/10	11	58.64	5	59.12	58.30	6	45,283	0.01%
2023/07/07	8	59.30	2	59.75	59.40	6	46,632	0.01%
2023/07/06	13	61.09	4	61.00	60.20	9	47,102	0.02%
2023/07/05	5	62.22	17	62.15	61.90	-12	47,378	-0.03%
2023/07/04	27	61.38	33	61.67	61.30	-6	47,089	-0.01%
2023/07/03	10	60.01	14	60.75	61.40	-4	47,026	-0.01%
2023/06/30	8	60.21	2	60.00	60.00	6	46,820	0.01%
2023/06/29	33	61.00	21	60.60	60.50	12	46,813	0.03%
2023/06/28	14	60.39	29	60.98	60.70	-15	46,669	-0.03%
2023/06/27	27.5	60.60	32	60.40	59.30	-4.5	46,754	-0.01%
2023/06/26	45	62.30	84.1	61.45	60.70	-39	47,177	-0.08%
2023/06/21	63.6	65.18	35.2	64.53	63.40	28.4	46,949	0.06%
2023/06/20	56.2	64.76	53.2	64.60	65.00	3	45,875	0.01%
2023/06/19	53	60.74	121	61.90	63.90	-68	43,882	-0.15%	大賣/
2023/06/16	29	57.72	27	58.05	58.10	2	42,910	0.00%
2023/06/15	16	56.45	26	56.57	57.30	-10	42,614	-0.02%
2023/06/14	5	56.18	3	56.23	56.00	2	42,368	0.00%
2023/06/13	23	56.63	27	57.05	56.60	-4	42,460	-0.01%
2023/06/12	37	57.26	45	56.73	56.50	-8	42,670	-0.02%
2023/06/09	2	57.50	6.1	57.92	57.50	-4.1	42,840	-0.01%
2023/06/08	25	57.56	40	57.98	57.70	-15	43,055	-0.03%
2023/06/07	51	57.30	57	57.62	57.50	-6	42,805	-0.01%
2023/06/06	22	57.00	4	57.55	56.40	18	43,073	0.04%
2023/06/05	44	57.25	58	57.50	57.30	-14	43,876	-0.03%
2023/06/02	7	56.17	15	56.39	56.30	-8	43,546	-0.02%
2023/06/01	10	55.01	11	55.55	55.30	-1	43,401	0.00%
2023/05/31	1	55.00	7	55.33	55.40	-6	43,443	-0.01%
2023/05/30	10	55.28	9	54.73	54.80	1	43,459	0.00%
2023/05/29	11	55.76	14.5	55.94	55.80	-3.5	43,343	-0.01%
2023/05/26	14	54.91	15	54.93	54.80	-1	43,222	0.00%
2023/05/25	23	56.20	38	56.01	56.00	-15	43,100	-0.03%
2023/05/24	74	57.17	47	57.71	56.70	27	43,064	0.06%
2023/05/23	82	56.68	35	57.33	56.70	47	42,899	0.11%
2023/05/22	27	56.11	81	56.12	56.90	-54	42,593	-0.13%
2023/05/19	15	54.25	7	54.76	54.20	8	42,282	0.02%
2023/05/18	56.5	54.99	18	54.97	54.50	38.5	42,021	0.09%
2023/05/17	24	54.85	31	55.25	55.00	-7	41,789	-0.02%
2023/05/16	7	53.67	11	53.94	53.70	-4	41,378	-0.01%
2023/05/15	44	53.55	23.1	53.84	53.70	20.9	41,725	0.05%
2023/05/12	15	53.83	18	54.16	54.40	-3	43,241	-0.01%
2023/05/11	64	55.16	55	55.06	54.00	9	43,592	0.02%
2023/05/10	53	55.68	56	55.60	55.30	-3	43,073	-0.01%
2023/05/09	23	55.23	16	55.26	54.50	7	42,634	0.02%
2023/05/08	16	56.68	13	56.89	56.60	3	42,096	0.01%
2023/05/05	28	56.29	23.5	56.86	56.40	4.5	41,801	0.01%
2023/05/04	41	57.93	35	58.08	57.60	6	41,148	0.01%
2023/05/03	67.1	58.39	69	58.70	58.70	-1.9	40,545	0.00%
2023/05/02	79	58.38	27	57.92	57.40	52	39,311	0.13%
2023/04/28	33.6	58.46	53	58.69	58.00	-19.4	38,504	-0.05%
2023/04/27	57.8	56.99	57	57.40	57.50	0.8	36,822	0.00%
2023/04/26	47	55.62	38	55.86	55.90	9	35,055	0.03%
2023/04/25	100	57.02	108.1	57.36	56.40	-8.1	34,075	-0.02%	大賣/
2023/04/24	65.1	55.75	68.2	56.04	57.50	-3.1	31,803	-0.01%
2023/04/21	30	54.27	29	54.29	54.70	1	30,689	0.00%
2023/04/20	84	54.96	41	54.38	54.40	43	29,705	0.14%
2023/04/19	36	56.36	36.4	56.30	56.60	-0.4	28,932	0.00%
2023/04/18	93.5	57.02	52	56.55	55.90	41.5	28,155	0.15%
2023/04/17	49.3	56.94	55	57.81	58.00	-5.7	26,225	-0.02%
2023/04/14	154.2	54.63	141	54.47	54.20	13.2	23,870	0.06%	大買/大賣/
2023/04/13	21	51.78	29.1	52.08	52.90	-8.1	21,249	-0.04%
2023/04/12	39	47.05	35.2	47.38	48.15	3.8	20,124	0.02%
2023/04/11	21	44.16	2	44.33	43.80	19	18,629	0.10%
2023/04/10	12	43.72	10.1	43.65	44.30	1.9	18,055	0.01%
2023/04/07	7	42.16	16	42.47	42.40	-9	17,575	-0.05%
2023/03/31	1	41.65	2	41.80	41.65	-1	17,716	-0.01%
2023/03/30	1	41.05	6.1	41.93	41.85	-5.1	17,689	-0.03%
2023/03/28	7.1	41.63	8	41.74	41.20	-0.9	17,588	-0.01%
2023/03/27	10.4	43.51	9.1	44.01	43.20	1.3	17,093	0.01%
2023/03/24	6	41.95	5	42.05	42.45	1	16,439	0.01%
2023/03/23	4	41.73	19	41.64	41.75	-15	16,380	-0.09%
2023/03/22	12	40.81	2	41.10	40.85	10	16,148	0.06%
2023/03/21	7	41.25	5	41.60	41.00	2	16,101	0.01%
2023/03/20	1.1	40.69	1	40.50	41.00	0.1	16,040	0.00%
2023/03/17	5	40.40	0	0.00	40.25	5	16,072	0.03%
2023/03/16	0	39.85	2.1	39.90	40.20	-2.1	16,215	-0.01%
2023/03/15	1	41.40	5	40.71	41.00	-4	16,594	-0.02%
2023/03/14	25	39.93	16	39.65	39.85	9	16,663	0.05%
2023/03/13	3.1	39.11	14	39.20	38.95	-10.9	17,010	-0.06%
2023/03/10	1	40.80	5	40.75	40.90	-4	17,105	-0.02%
2023/03/09	24	41.39	20	41.39	42.05	4	17,023	0.02%
2023/03/08	26	41.15	25	41.28	41.00	1	16,777	0.01%
2023/03/07	4	38.94	4	38.96	39.40	0	16,726	0.00%
2023/03/06	3	38.67	0	0.00	38.65	3	16,633	0.02%
2023/03/03	5	38.55	0	0.00	38.40	5	16,513	0.03%
2023/03/02	0	0.00	1	37.90	37.85	-1	16,435	-0.01%
2023/02/24	2	38.50	0	0.00	38.50	2	16,568	0.01%
2023/02/23	10	38.93	4	39.09	39.20	6	16,400	0.04%
2023/02/22	3	38.98	4.1	38.66	39.20	-1.1	16,303	-0.01%
2023/02/21	1	39.60	2	39.15	38.80	-1	16,229	-0.01%
2023/02/20	9	38.93	4	38.79	38.80	5	15,930	0.03%
2023/02/17	3	38.87	2	38.50	38.50	1	15,735	0.01%
2023/02/16	0	0.00	8	38.13	38.00	-8	15,357	-0.05%
2023/02/15	10	37.40	3	37.67	37.30	7	15,226	0.05%
2023/02/14	0	0.00	5	37.31	37.60	-5	15,097	-0.03%
2023/02/13	13	37.67	8.1	37.65	37.65	5	15,039	0.03%
2023/02/10	46	38.38	159	38.57	37.95	-113	14,717	-0.77%	大賣/鉅額交易
2023/02/09	23	36.65	74	37.32	37.35	-51	13,007	-0.39%
2023/02/08	0	0.00	15	35.92	35.90	-15	12,322	-0.12%
2023/02/06	12	35.53	2	35.63	35.50	10	12,254	0.08%
2023/02/03	1	35.20	0	0.00	34.95	1	12,155	0.01%
2023/02/02	10	34.55	0	0.00	34.45	10	12,027	0.08%
2023/02/01	8	34.92	0	0.00	34.55	8	11,897	0.07%
2023/01/31	8	34.50	0	0.00	34.60	8	11,785	0.07%
2023/01/30	16	34.21	0	0.00	34.10	16	11,767	0.14%
2023/01/17	0	34.20	0	0.00	34.15	0	11,749	0.00%
2023/01/16	6	34.35	16	34.47	34.40	-10	11,809	-0.08%
2023/01/13	0	0.00	2	35.00	34.70	-2	11,871	-0.02%
2023/01/12	5	35.16	2	35.15	34.85	3	11,970	0.03%
2023/01/09	7	35.08	0	0.00	34.95	7	11,937	0.06%
2023/01/05	3	35.70	10	35.70	35.25	-7	12,024	-0.06%
2023/01/04	7	35.01	1	35.60	35.45	6	11,953	0.05%
2023/01/03	11	35.60	1	35.40	35.40	10	11,892	0.08%
2022/12/30	4	36.08	25	35.89	35.75	-21	11,774	-0.18%
2022/12/29	19	35.10	19	35.08	35.10	0	11,294	0.00%
2022/12/28	0	0.00	5	35.20	35.10	-5	11,223	-0.04%
2022/12/27	2	35.13	7	35.46	35.00	-5	11,126	-0.04%
2022/12/26	11	35.33	2	35.30	35.25	9	11,028	0.08%
2022/12/23	3	33.62	15	34.75	34.55	-12	10,789	-0.11%
2022/12/22	8	33.51	0	0.00	33.50	8	10,626	0.08%
2022/12/20	21	34.13	15	33.83	33.30	6	10,740	0.06%
2022/12/19	3	34.50	3	34.40	34.40	0	10,836	0.00%
2022/12/16	1	34.90	0	0.00	34.95	1	10,808	0.01%
2022/12/15	18	35.41	19	35.57	35.95	-1	10,663	-0.01%
2022/12/14	1	34.50	11	34.60	35.00	-10	10,373	-0.10%
2022/12/13	1	35.05	11	34.71	34.35	-10	10,265	-0.10%
2022/12/12	12	34.89	10	34.90	34.85	2	10,170	0.02%
2022/12/09	47	35.02	25	35.29	34.85	22	10,069	0.22%
2022/12/08	83	35.45	72	35.84	35.20	11	9,939	0.11%
2022/12/07	14	35.27	18	36.19	35.85	-4	9,652	-0.04%
2022/12/06	16	35.18	11	35.65	35.60	5	9,049	0.06%
2022/12/05	16	37.12	20	36.66	36.25	-4	8,693	-0.05%
2022/12/02	46	34.18	40	34.34	34.80	6	7,945	0.08%
2022/12/01	6	33.12	0	0.00	33.10	6	7,385	0.08%
2022/11/30	6	33.21	58	33.21	33.40	-52	7,203	-0.72%
2022/11/29	10	32.85	31	33.81	33.90	-21	6,738	-0.31%
2022/11/28	0	0.00	3	31.65	31.90	-3	5,674	-0.05%
2022/11/25	2	31.55	0	0.00	31.40	2	5,575	0.04%
2022/11/24	5	31.30	0	0.00	31.40	5	5,571	0.09%
2022/11/23	60	31.84	1	31.90	31.55	59	5,518	1.07%
2022/11/22	16	31.68	10	31.78	31.55	6	5,426	0.11%
2022/11/21	1	30.95	0	0.00	30.90	1	5,128	0.02%
2022/11/18	5	31.05	0	0.00	31.05	5	5,115	0.10%
2022/11/17	1	30.55	1	31.00	30.60	0	5,066	0.00%
2022/11/16	1	31.35	1	31.45	31.05	0	4,972	0.00%
2022/11/14	1	31.00	1	31.20	31.15	0	4,831	0.00%
2022/11/11	1	31.40	2	30.90	30.90	-1	4,846	-0.02%
2022/11/10	2	31.10	2	31.13	31.10	0	4,916	0.00%
2022/11/09	0	0.00	4	31.30	31.05	-4	5,034	-0.08%
2022/11/08	9	31.92	0	0.00	31.60	9	4,958	0.18%
2022/11/03	1	33.10	1	33.20	33.10	0	4,848	0.00%
2022/11/02	2	32.55	3	32.40	32.45	-1	4,956	-0.02%
2022/11/01	2	31.80	1	31.85	31.80	1	5,247	0.02%
2022/10/25	6	31.58	0	0.00	31.35	6	7,599	0.08%
2022/10/24	0	0.00	1	32.00	32.30	-1	7,643	-0.01%
2022/10/20	1	30.50	5	30.16	30.25	-4	7,750	-0.05%
2022/10/19	1	31.40	1	31.15	31.15	0	7,706	0.00%
2022/10/17	1	31.70	0	0.00	31.80	1	7,877	0.01%
2022/10/13	5	31.80	2	31.38	31.15	3	8,057	0.04%
2022/10/11	0	0.00	1	33.70	33.55	-1	8,125	-0.01%
2022/10/05	2	34.20	0	0.00	34.10	2	9,131	0.02%
2022/10/03	20	33.60	20	33.95	34.15	0	9,695	0.00%
2022/09/29	1	34.10	4	34.23	34.00	-3	10,071	-0.03%
2022/09/28	0	0.00	1	33.90	33.70	-1	10,280	-0.01%
2022/09/27	1	34.35	2	34.25	34.15	-1	10,620	-0.01%
2022/09/26	8	36.34	4	35.91	35.55	4	10,875	0.04%
2022/09/15	0	0.00	2	37.20	36.55	-2	12,241	-0.02%
2022/09/14	0	0.00	1	36.80	36.85	-1	12,686	-0.01%
2022/09/12	0	0.00	1	36.65	36.80	-1	15,449	-0.01%
2022/09/05	0	0.00	11	35.55	35.35	-11	17,077	-0.06%
2022/08/30	5	35.05	0	0.00	35.15	5	17,109	0.03%
2022/08/29	0	0.00	5	35.30	35.00	-5	17,110	-0.03%
2022/08/25	1	35.70	0	0.00	35.75	1	17,140	0.01%
2022/08/24	0	0.00	1	35.90	35.75	-1	17,235	-0.01%
2022/08/23	0	0.00	10	35.95	35.90	-10	17,266	-0.06%
2022/08/22	4	35.04	1	34.70	35.20	3	17,223	0.02%
2022/08/19	6	35.08	0	0.00	35.10	6	17,273	0.03%
2022/08/17	7	34.96	0	0.00	35.05	7	17,429	0.04%
2022/08/16	5	36.25	1	36.90	35.60	4	17,431	0.02%
2022/08/15	0	0.00	48	36.96	36.90	-48	17,493	-0.27%
2022/08/12	5	37.10	0.1	37.05	37.00	4.9	17,579	0.03%
2022/08/11	0	0.00	1	37.30	36.80	-1	17,572	-0.01%
2022/08/09	2	37.30	2	37.00	37.15	0	17,517	0.00%
2022/08/08	3	37.03	9	37.79	37.00	-6	17,402	-0.03%
2022/08/05	2	35.90	2	35.90	35.95	0	17,068	0.00%
2022/08/04	8	36.19	1	37.10	36.00	7	16,971	0.04%
2022/08/03	7	37.21	7	37.50	37.10	0	16,796	0.00%
2022/08/02	12.8	38.07	15	37.90	38.20	-2.2	16,240	-0.01%
2022/08/01	6	36.79	15	36.80	37.35	-9	15,602	-0.06%
2022/07/28	8	35.61	0	0.00	35.25	8	15,100	0.05%
2022/07/27	6	35.55	13	35.50	35.90	-7	15,046	-0.05%
2022/07/26	2	35.23	2	35.20	35.20	0	14,971	0.00%
2022/07/22	0	0.00	3	35.42	35.00	-3	14,970	-0.02%
2022/07/21	1	34.45	0	0.00	34.70	1	14,968	0.01%
2022/07/20	4	35.25	0	0.00	35.35	4	15,124	0.03%
2022/07/19	15.2	35.02	0	0.00	35.00	15.2	15,270	0.10%
2022/07/18	1	35.35	0	0.00	35.00	1	15,522	0.01%
2022/07/15	8	34.75	4	34.75	35.10	4	15,567	0.03%
2022/07/14	43	36.00	6	36.08	35.85	37	15,585	0.24%
2022/07/13	3	36.02	3.6	35.66	36.05	-0.6	15,513	0.00%
2022/07/12	4	34.35	11	34.20	34.25	-7	15,255	-0.05%
2022/07/11	4	34.19	28	34.32	34.35	-24	15,535	-0.15%
2022/07/08	15	33.13	4	33.60	32.75	11	15,691	0.07%
2022/07/07	9	33.37	1	33.35	33.40	8	15,583	0.05%
2022/07/06	6	33.98	0	0.00	33.85	6	15,517	0.04%
2022/07/05	1	34.20	8	34.16	34.70	-7	15,350	-0.05%
2022/07/04	3	33.35	4	33.41	33.10	-1	14,928	-0.01%
2022/07/01	7	33.40	13	33.65	32.55	-6	14,518	-0.04%
2022/06/30	10	32.46	0	0.00	32.35	10	13,940	0.07%
2022/06/29	1	32.80	13	32.62	32.20	-12	13,691	-0.09%
2022/06/28	3	32.13	0	0.00	32.15	3	13,485	0.02%
2022/06/27	6	31.87	1	31.80	31.85	5	13,380	0.04%
2022/06/24	11	31.40	7	31.58	31.75	4	13,262	0.03%
2022/06/23	18	31.51	19	31.77	31.15	-1	13,081	-0.01%
2022/06/22	3	31.82	17.5	33.79	31.35	-14.5	12,740	-0.11%
2022/06/21	41	34.30	37	34.01	34.40	4	12,182	0.03%
2022/06/20	149.5	37.83	139	37.55	34.40	10.5	11,440	0.09%	大買/大賣/
2022/06/17	42	36.50	45.6	36.89	38.20	-3.6	9,329	-0.04%
2022/06/16	7.2	35.04	12.5	35.44	34.75	-5.3	8,190	-0.06%
2022/06/15	3.3	34.00	7	33.67	34.00	-3.7	7,566	-0.05%
2022/06/14	6	33.53	1	33.20	33.45	5	7,473	0.07%
2022/06/13	1.5	33.56	0	0.00	33.45	1.5	7,447	0.02%
2022/06/10	0	0.00	2	33.60	33.45	-2	7,403	-0.03%
2022/06/07	0	0.00	4	33.20	33.60	-4	7,289	-0.05%
2022/06/06	6	33.32	4.2	33.01	32.95	1.8	7,260	0.02%
2022/06/02	0.2	33.50	0	0.00	33.40	0.2	7,273	0.00%
2022/06/01	6	34.38	3	33.90	33.90	3	7,222	0.04%
2022/05/31	0.3	34.38	0	0.00	34.10	0.3	7,105	0.00%
2022/05/30	4.2	34.10	0	0.00	34.20	4.2	7,023	0.06%
2022/05/27	1	34.45	27	34.38	33.50	-26	6,976	-0.37%
2022/05/26	41	34.14	16	33.99	33.95	25	6,926	0.36%
2022/05/25	17	34.60	17	34.53	33.85	0	6,836	0.00%
2022/05/24	2	34.20	3	34.23	34.00	-1	6,625	-0.02%
2022/05/23	5	33.67	6	33.89	33.75	-1	6,483	-0.02%
2022/05/20	1	33.35	5	33.50	33.30	-4	6,281	-0.06%
2022/05/16	1	32.00	1	32.10	31.95	0	6,090	0.00%
2022/05/13	1	31.65	1	31.60	31.55	0	6,042	0.00%
2022/05/12	11	31.50	7	31.76	31.15	4	5,992	0.07%
2022/05/10	0	0.00	12	32.03	33.60	-12	5,743	-0.21%
2022/05/09	12	32.66	12	32.50	32.55	0	5,606	0.00%
2022/05/06	0	0.00	1	32.35	32.50	-1	5,441	-0.02%
2022/05/05	12	32.58	12	32.63	32.50	0	5,378	0.00%
2022/05/03	8	33.16	7	33.84	32.85	1	5,266	0.02%
2022/04/29	16	33.14	4	33.40	33.20	12	5,153	0.23%
2022/04/28	2	33.00	2	33.20	33.20	0	5,071	0.00%
2022/04/26	11	34.58	14	34.66	34.20	-3	4,794	-0.06%
2022/04/25	67	34.49	4	34.35	34.20	63	4,451	1.42%
2022/04/22	5	33.74	8	34.21	34.70	-3	4,162	-0.07%
2022/04/21	0	0.00	7	33.07	32.80	-7	3,836	-0.18%
2022/04/20	1	33.70	2	33.70	33.80	-1	3,651	-0.03%
2022/04/19	2	33.55	0	0.00	34.00	2	3,416	0.06%
2022/04/18	15	33.77	10	33.60	33.50	5	3,197	0.16%
2022/04/15	3	32.73	31	33.17	33.75	-28	2,960	-0.95%
2022/04/14	44	32.37	33	32.24	32.30	11	2,484	0.44%
2022/04/13	3	30.85	2	30.85	30.85	1	2,029	0.05%
2022/04/12	1	30.50	2	30.48	30.70	-1	1,866	-0.05%
2022/04/11	5	29.97	5	30.18	29.80	0	1,758	0.00%
2022/04/07	2	29.25	0	0.00	29.20	2	1,654	0.12%
2022/03/16	15	28.90	0	0.00	29.10	15	1,764	0.85%
2022/03/15	0	0.00	1	29.10	29.00	-1	1,762	-0.06%
2022/03/01	1	30.00	0	0.00	30.05	1	1,838	0.05%
2022/02/23	0	0.00	5	29.90	29.90	-5	1,868	-0.27%
2022/02/22	0	0.00	1	29.75	29.95	-1	1,908	-0.05%
2022/02/18	0	0.00	4	30.20	30.15	-4	2,008	-0.20%
2022/02/15	1	29.50	0	0.00	29.35	1	2,122	0.05%
2022/02/14	30	29.20	0	0.00	29.25	30	2,127	1.41%
2022/01/21	0	0.00	3	29.45	29.45	-3	2,236	-0.13%
2022/01/20	3	29.65	0	0.00	29.80	3	2,224	0.13%
2022/01/12	0	0.00	1	29.85	29.70	-1	2,230	-0.04%
2022/01/11	0	0.00	1.1	30.09	29.95	-1.1	2,228	-0.05%
2022/01/10	1	30.40	0.1	30.60	30.40	0.9	2,201	0.04%
2022/01/07	1	30.05	0	0.00	29.95	1	2,108	0.05%
2021/12/29	0.1	29.40	2	29.50	29.60	-1.9	1,970	-0.10%
2021/12/17	0	0.00	2	29.10	29.10	-2	1,928	-0.10%
2021/12/13	0	0.00	1	29.50	29.45	-1	1,975	-0.05%
2021/12/08	0.1	29.85	1	29.80	29.65	-0.9	2,041	-0.05%
2021/12/07	1.1	30.01	0	0.00	29.95	1.1	2,038	0.05%
2021/12/06	0	0.00	1	29.60	29.75	-1	2,040	-0.05%
2021/12/03	1	29.35	0	0.00	29.35	1	2,068	0.05%
2021/11/19	5	30.20	0	0.00	30.25	5	1,969	0.25%
2021/11/18	1	30.00	1	30.30	30.35	0	1,928	0.00%
2021/11/16	1	29.85	2.6	30.09	29.80	-1.6	1,794	-0.09%
2021/11/11	1	29.20	0.1	29.10	29.10	0.9	1,614	0.05%
2021/11/02	0	0.00	6	28.75	28.75	-6	1,772	-0.34%
2021/10/25	6	28.16	0	0.00	28.10	6	2,173	0.28%
2021/10/06	0	0.00	1	28.15	28.05	-1	2,521	-0.04%
2021/10/05	0	0.00	10	28.25	28.45	-10	2,526	-0.40%
2021/10/01	10	28.50	0	0.00	28.15	10	2,552	0.39%
2021/09/29	1	27.95	0	0.00	28.10	1	2,558	0.04%
2021/09/17	0	0.00	1	28.40	28.35	-1	2,882	-0.03%
2021/09/16	1	28.25	0	0.00	28.25	1	2,897	0.03%
2021/09/13	0	0.00	3	27.40	27.35	-3	3,292	-0.09%
2021/09/09	1	27.25	0	0.00	27.30	1	3,434	0.03%
2021/09/07	0	0.00	5	27.91	27.90	-5	3,370	-0.15%
2021/09/03	1	28.75	0	0.00	28.65	1	3,337	0.03%
2021/09/02	1	28.85	0	0.00	28.90	1	3,334	0.03%
2021/08/16	1	29.65	52	30.56	29.45	-51	3,687	-1.38%
2021/08/10	1	30.15	3	30.20	30.20	-2	3,511	-0.06%
2021/08/06	2	29.75	0	0.00	29.80	2	3,516	0.06%
2021/08/03	1	30.30	0	0.00	30.50	1	3,618	0.03%
2021/08/02	0	0.00	3	30.68	30.90	-3	3,548	-0.08%
2021/07/30	3	29.85	0	0.00	29.80	3	3,339	0.09%
2021/07/29	0	0.00	2	29.95	30.00	-2	3,343	-0.06%
2021/07/28	10	29.75	0	0.00	29.80	10	3,342	0.30%
2021/07/27	0	0.00	15	29.90	30.00	-15	3,385	-0.44%
2021/07/26	2	29.80	0	0.00	29.85	2	3,374	0.06%
2021/07/23	0	0.00	7	29.70	29.55	-7	3,343	-0.21%
2021/07/22	2	29.15	0	0.00	29.00	2	3,339	0.06%
2021/07/19	0	0.00	2	29.10	29.25	-2	3,503	-0.06%
2021/07/16	0	0.00	2	29.20	29.10	-2	3,742	-0.05%
2021/07/13	5	28.80	0	0.00	28.55	5	4,110	0.12%
2021/07/12	0	0.00	1	28.70	28.80	-1	4,147	-0.02%
2021/07/07	3	28.98	0	0.00	28.85	3	4,283	0.07%
2021/07/05	0	0.00	80	28.90	28.95	-80	4,284	-1.87%
2021/07/02	0	0.00	20	28.85	28.90	-20	4,283	-0.47%
2021/07/01	2	29.00	3	29.00	29.00	-1	4,276	-0.02%
2021/06/28	82	30.29	0	0.00	29.65	82	4,246	1.93%
2021/06/25	0	0.00	1	29.70	29.50	-1	4,015	-0.02%
2021/06/23	0	0.00	2	29.65	29.70	-2	3,958	-0.05%
2021/06/22	8	30.17	4	30.08	29.85	4	3,860	0.10%
2021/06/18	2	29.23	0	0.00	29.20	2	3,472	0.06%
2021/06/07	4	28.78	1	28.95	29.00	3	3,438	0.09%
2021/06/03	1	29.70	10	29.93	29.90	-9	3,338	-0.27%
2021/06/02	5	27.95	2	27.90	27.90	3	3,139	0.10%
2021/05/25	0	0.00	11	27.51	27.45	-11	3,897	-0.28%
2021/05/18	1	26.70	0	0.00	26.85	1	3,980	0.03%
2021/05/12	5	27.48	6	26.83	26.50	-1	3,863	-0.03%
2021/05/06	0	0.00	5	28.48	28.40	-5	3,709	-0.13%
2021/05/03	5	29.66	20	29.62	29.55	-15	3,600	-0.42%
2021/04/29	0	0.00	5	30.20	30.05	-5	3,610	-0.14%
2021/04/27	1	30.50	1	30.55	30.30	0	3,541	0.00%
2021/04/26	0	0.00	2	30.78	30.75	-2	3,499	-0.06%
2021/04/23	1	30.70	0	0.00	30.70	1	3,442	0.03%
2021/04/22	21	31.25	0	0.00	30.50	21	3,378	0.62%
2021/04/21	1	30.25	1	30.30	30.30	0	3,153	0.00%
2021/04/20	1	30.50	0	0.00	30.45	1	3,118	0.03%
2021/04/19	7	31.16	0	0.00	31.10	7	3,048	0.23%
2021/04/15	1	29.55	0	0.00	29.55	1	2,786	0.04%
2021/04/13	2	28.85	0	0.00	28.75	2	2,694	0.07%
2021/04/12	10	28.75	0	0.00	28.80	10	2,694	0.37%
2021/04/08	10	28.95	0	0.00	29.00	10	2,760	0.36%
2021/04/07	2	29.03	0	0.00	29.05	2	2,756	0.07%
2021/04/01	21	28.75	0	0.00	28.80	21	2,767	0.76%
2021/03/31	4	28.88	0	0.00	28.85	4	2,749	0.15%
2021/03/25	1	29.15	0	0.00	29.20	1	2,842	0.04%
2021/03/22	4	28.96	0	0.00	29.00	4	2,929	0.14%
2021/03/19	1	29.05	0	0.00	29.05	1	2,901	0.03%
2021/03/17	1	29.30	2	29.20	29.30	-1	2,872	-0.03%
2021/03/16	1	29.35	0	0.00	29.30	1	2,877	0.03%
2021/03/15	7	29.32	0	0.00	29.50	7	2,873	0.24%
2021/03/12	1	29.30	0	0.00	29.10	1	2,869	0.03%
2021/03/08	0	0.00	2	30.10	29.95	-2	2,837	-0.07%
2021/03/05	3	29.88	0	0.00	29.75	3	2,814	0.11%
2021/03/03	0	0.00	1	29.80	29.70	-1	2,756	-0.04%
2021/03/02	7	30.41	0	0.00	29.70	7	2,725	0.26%
2021/02/26	2	29.53	1	29.90	30.30	1	2,564	0.04%
2021/02/25	10	29.25	2	29.25	29.55	8	2,295	0.35%
2021/02/24	17	28.54	0	0.00	28.35	17	2,119	0.80%
2021/02/22	0	0.00	2	28.13	28.25	-2	2,129	-0.09%
2021/02/03	0	0.00	5	27.24	27.25	-5	2,108	-0.24%
2021/02/02	0	0.00	1	27.20	27.15	-1	2,155	-0.05%
2021/01/29	1	27.35	0	0.00	27.15	1	2,150	0.05%
2021/01/27	0	0.00	1	27.55	27.55	-1	2,117	-0.05%
2021/01/22	6	28.35	1	28.20	28.20	5	2,125	0.24%
2021/01/20	1	27.45	0	0.00	27.25	1	2,085	0.05%
2021/01/14	1	28.05	0	0.00	28.05	1	2,011	0.05%
2021/01/13	0	0.00	10	28.10	28.20	-10	1,986	-0.50%
2021/01/06	0	0.00	10	29.20	28.85	-10	1,869	-0.53%
2020/12/28	0	0.00	10	29.00	28.95	-10	1,684	-0.59%
2020/12/22	10	29.35	0	0.00	28.40	10	1,671	0.60%
2020/12/21	10	29.50	0	0.00	29.45	10	1,672	0.60%
2020/12/16	0	0.00	1	28.30	28.85	-1	1,580	-0.06%
2020/12/11	1	28.05	0	0.00	28.05	1	1,567	0.06%
2020/12/04	0	0.00	1	29.15	29.10	-1	1,630	-0.06%
2020/11/30	0	28.85	1	28.80	28.70	-1	1,792	-0.05%
2020/11/27	1	28.70	0	0.00	28.95	1	1,888	0.05%
2020/11/25	0	0.00	2	29.08	29.00	-2	2,846	-0.07%
2020/11/23	1	28.75	2	29.15	28.80	-1	2,901	-0.03%
2020/11/20	3	28.72	0	0.00	28.90	3	2,889	0.10%
2020/11/19	8	28.99	0	0.00	29.00	8	2,900	0.28%
2020/11/16	8	28.65	1	28.50	28.45	7	2,965	0.24%
2020/11/10	1	28.55	2	28.40	28.30	-1	3,128	-0.03%
2020/11/03	0	0.00	2	27.95	27.90	-2	3,197	-0.06%
2020/10/26	1	27.85	0	0.00	27.75	1	3,234	0.03%
2020/10/23	1	27.90	1	27.90	27.85	0	3,230	0.00%
2020/10/20	0	0.00	2	28.05	28.00	-2	3,305	-0.06%
2020/10/19	0	0.00	3	28.00	28.15	-3	3,311	-0.09%
2020/10/15	2	28.05	0	0.00	28.05	2	3,327	0.06%
2020/10/08	3	28.75	0	0.00	28.80	3	3,373	0.09%
2020/10/07	0	0.00	1	28.65	28.80	-1	3,381	-0.03%
2020/10/06	0	0.00	1	28.65	28.80	-1	3,418	-0.03%
2020/09/11	0	0.00	10	29.65	29.70	-10	3,746	-0.27%
2020/09/07	2	30.40	14	30.49	30.40	-12	3,680	-0.33%
2020/09/03	0	0.00	1	31.05	30.65	-1	3,632	-0.03%
2020/09/02	0	0.00	3	30.60	30.85	-3	3,597	-0.08%
2020/09/01	4	31.74	2	31.85	31.20	2	3,539	0.06%
2020/08/31	20	31.94	0	0.00	32.00	20	3,278	0.61%
2020/08/26	5	28.65	11.1	28.74	28.70	-6.1	2,581	-0.24%
2020/08/17	6	28.00	1	28.45	28.40	5	2,503	0.20%
2020/08/13	0	0.00	2	27.40	27.40	-2	2,518	-0.08%
2020/08/12	0	0.00	13	27.42	27.40	-13	2,542	-0.51%
2020/08/04	2	27.45	0	0.00	27.20	2	2,519	0.08%
2020/07/30	5	26.75	0	0.00	26.75	5	2,535	0.20%
2020/07/29	0	0.00	1	26.90	26.90	-1	2,571	-0.04%
2020/07/22	3	27.80	0	0.00	28.10	3	2,608	0.11%
2020/07/17	0	0.00	1	28.10	28.00	-1	2,608	-0.04%
2020/07/16	0	0.00	1	28.20	28.20	-1	2,620	-0.04%
2020/07/13	2	27.90	0	0.00	27.80	2	2,631	0.08%
2020/07/09	2	28.75	0	0.00	28.65	2	2,602	0.08%
2020/07/08	5	29.60	0	0.00	29.75	5	2,560	0.20%
2020/06/23	1	30.30	3	30.35	30.35	-2	2,480	-0.08%
2020/06/18	0	0.00	0.1	29.40	29.30	-0.1	2,450	-0.01%
2020/06/17	1	29.45	0	0.00	29.40	1	2,464	0.04%
2020/06/10	0	0.00	1	29.85	29.85	-1	2,692	-0.04%
2020/06/09	1	30.05	2	29.95	29.80	-1	2,762	-0.04%
2020/06/08	4	30.45	7	30.41	30.30	-3	2,787	-0.11%
2020/06/05	2	30.35	0	0.00	30.20	2	2,759	0.07%
2020/06/04	10	29.88	2	29.80	29.55	8	2,757	0.29%
2020/05/28	0	0.00	1	29.65	29.10	-1	2,835	-0.04%
2020/05/26	2	28.65	0	0.00	28.65	2	2,840	0.07%
2020/05/22	2	28.80	2	28.70	28.55	0	2,906	0.00%
2020/05/21	2	28.85	9	29.03	29.05	-7	2,963	-0.24%
2020/05/19	1	28.00	0	0.00	28.40	1	2,895	0.03%
2020/05/14	3	27.55	0	0.00	27.50	3	2,904	0.10%
2020/05/11	1	27.70	0	0.00	27.70	1	2,942	0.03%
2020/05/08	2	28.10	0	0.00	27.95	2	2,915	0.07%
2020/05/07	5	28.07	0	0.00	28.05	5	2,921	0.17%
2020/04/21	4	27.75	0	0.00	27.25	4	3,449	0.12%
2020/04/15	10	28.30	0	0.00	28.40	10	4,255	0.23%
2020/04/13	0	0.00	2	27.65	27.65	-2	4,434	-0.05%
2020/04/09	10	28.00	0	0.00	27.95	10	4,817	0.21%
2020/04/06	0	0.00	2	26.43	26.35	-2	5,799	-0.03%
2020/03/30	11	26.43	0	0.00	26.70	11	6,005	0.18%
2020/03/19	0	0.00	5	25.40	26.50	-5	6,654	-0.08%
2020/03/17	0	0.00	3	26.95	26.95	-3	6,497	-0.05%
2020/03/16	3	27.45	0	0.00	27.45	3	6,435	0.05%
2020/03/10	0	0.00	1	29.05	29.45	-1	6,207	-0.02%
2020/03/09	0	0.00	2	29.95	29.70	-2	6,162	-0.03%
2020/03/05	0	0.00	1	31.20	31.15	-1	6,069	-0.02%
2020/03/04	1	31.00	5	31.00	31.00	-4	6,069	-0.07%
2020/03/02	1	31.00	0	0.00	31.00	1	6,044	0.02%
2020/02/10	0	0.00	2	32.60	32.65	-2	5,518	-0.04%
2020/02/04	0	0.00	1	33.65	33.55	-1	5,351	-0.02%
2020/02/03	1	33.05	0	0.00	33.05	1	5,279	0.02%
2020/01/31	0	0.00	4	33.68	33.75	-4	5,190	-0.08%
2020/01/30	2	33.68	0	0.00	33.30	2	5,112	0.04%
2020/01/17	12	34.84	7	34.75	34.75	5	4,869	0.10%
2020/01/16	1	34.85	0	0.00	34.75	1	4,822	0.02%
2020/01/15	3	34.90	0	0.00	34.60	3	4,798	0.06%
2020/01/14	0	0.00	1	34.85	34.45	-1	4,731	-0.02%
2020/01/13	141	35.45	125	34.87	34.75	16	4,620	0.35%	大買/大賣/
2020/01/09	2	34.45	0	0.00	34.30	2	3,935	0.05%
2020/01/06	5	35.48	0	0.00	35.00	5	3,631	0.14%
2020/01/03	2	34.90	1	35.30	35.05	1	3,437	0.03%
2020/01/02	1	35.70	2	35.75	35.85	-1	3,225	-0.03%
2019/12/31	12	34.48	32	35.41	35.90	-20	2,963	-0.67%
2019/12/30	0	0.00	2	33.35	33.50	-2	2,327	-0.09%
2019/12/25	0	0.00	2	33.25	32.90	-2	1,984	-0.10%
2019/12/24	6	33.35	4	33.15	32.95	2	1,895	0.11%
2019/12/23	0	0.00	15	32.80	33.10	-15	1,654	-0.91%
2019/12/20	1	31.80	1	31.65	31.60	0	1,312	0.00%
2019/11/25	1	31.90	0	0.00	31.85	1	973	0.10%
2019/11/06	0	0.00	5	31.85	31.95	-5	1,118	-0.45%
2019/11/05	5	31.95	0	0.00	31.85	5	1,117	0.45%
2019/10/18	1	31.65	0	0.00	31.50	1	1,196	0.08%
2019/10/16	10	31.70	0	0.00	31.70	10	1,181	0.85%
2019/09/25	0	0.00	10	32.40	32.65	-10	1,560	-0.64%
2019/09/24	0	0.00	1	32.55	32.55	-1	1,585	-0.07%
2019/09/23	0	0.00	1	32.30	32.25	-1	1,590	-0.06%
2019/09/05	0	0.00	5	32.00	32.10	-5	1,800	-0.28%
2019/08/30	10	32.15	0	0.00	31.45	10	1,938	0.52%
2019/08/26	0	0.00	2	32.10	32.30	-2	1,999	-0.10%
2019/08/21	2	33.28	0	0.00	32.85	2	2,064	0.10%
2019/07/19	1	32.85	0	0.00	32.85	1	1,933	0.05%
2019/07/18	0	0.00	1	32.85	32.80	-1	1,943	-0.05%
2019/07/09	1	33.25	0	0.00	33.30	1	1,992	0.05%
2019/07/08	0	0.00	1	34.25	34.40	-1	1,968	-0.05%
2019/07/05	1	34.25	1	34.30	34.20	0	1,884	0.00%
2019/07/03	0	0.00	1	33.70	33.90	-1	1,872	-0.05%
2019/07/02	1	34.35	3	34.28	33.60	-2	1,844	-0.11%
2019/07/01	2	34.20	1	34.15	34.20	1	1,738	0.06%
2019/06/27	2	34.10	0	0.00	33.90	2	1,692	0.12%
2019/06/17	0	0.00	1	32.75	32.75	-1	1,585	-0.06%
2019/06/12	1	32.60	0	0.00	32.45	1	1,662	0.06%
2019/06/10	1	33.45	0	0.00	33.45	1	1,780	0.06%
2019/05/22	0	0.00	5	31.70	31.75	-5	1,751	-0.29%
2019/05/21	3	31.20	2	31.30	31.55	1	1,773	0.06%
2019/05/08	0	0.00	2	31.30	31.10	-2	2,004	-0.10%
2019/05/03	2	31.70	0	0.00	31.75	2	2,242	0.09%
2019/04/30	0	0.00	5	31.25	31.35	-5	2,298	-0.22%
2019/04/25	0	0.00	3	31.55	31.30	-3	2,296	-0.13%
2019/04/19	3	31.55	0	0.00	31.60	3	2,324	0.13%
2019/04/17	3	31.55	0	0.00	31.45	3	2,324	0.13%
2019/04/15	4	31.98	0	0.00	31.45	4	2,273	0.18%
2019/04/12	0	0.00	5	32.35	31.85	-5	2,240	-0.22%
2019/04/11	5	31.50	4	31.50	31.40	1	2,212	0.05%
2019/04/10	0	0.00	1	31.30	31.30	-1	2,248	-0.04%
2019/04/01	4	32.50	0	0.00	32.20	4	2,182	0.18%
2019/03/29	1	32.45	0	0.00	32.50	1	2,165	0.05%
2019/03/12	0	0.00	1	33.65	33.35	-1	1,838	-0.05%
2019/03/08	1	33.80	0	0.00	33.70	1	1,829	0.05%
2019/03/06	2	33.63	1	33.65	33.60	1	1,800	0.06%
2019/03/05	1	33.45	1	33.45	33.50	0	1,766	0.00%
2019/02/26	1	34.20	1	33.70	33.70	0	1,745	0.00%
2019/02/11	0	0.00	1	34.20	34.55	-1	1,676	-0.06%
2019/01/30	1	33.90	0	0.00	33.90	1	1,616	0.06%
2019/01/24	5	33.65	0	0.00	33.20	5	1,340	0.37%
2019/01/15	4	31.93	0	0.00	32.15	4	1,236	0.32%
2019/01/02	2	31.00	0	0.00	31.05	2	1,271	0.16%
2018/12/17	1	30.10	1	30.45	30.50	0	1,358	0.00%
2018/12/03	0	0.00	1	30.90	30.65	-1	1,373	-0.07%
2018/11/30	1	30.75	0	0.00	30.60	1	1,346	0.07%
2018/11/29	0	0.00	1	30.75	30.70	-1	1,336	-0.07%
2018/11/26	1	29.60	0	0.00	29.80	1	1,275	0.08%
2018/10/11	0	0.00	40	29.39	29.20	-40	1,064	-3.76%
2018/10/05	3	31.90	3	30.90	31.35	0	1,017	0.00%
2018/10/04	9	32.30	0	0.00	31.80	9	991	0.91%
2018/10/03	35	32.42	25	32.05	31.90	10	965	1.04%
2018/10/02	0	0.00	1	31.00	30.95	-1	876	-0.11%
2018/10/01	0	0.00	5	31.10	31.00	-5	873	-0.57%
2018/09/21	0	0.00	5	30.70	30.70	-5	842	-0.59%
2018/09/18	0	0.00	2	30.40	30.55	-2	856	-0.23%
2018/09/13	0	0.00	10	30.25	30.35	-10	901	-1.11%
2018/09/05	5	30.35	0	0.00	30.20	5	966	0.52%
2018/09/04	5	30.40	0	0.00	30.50	5	991	0.50%
2018/09/03	5	30.50	0	0.00	30.45	5	1,003	0.50%
2018/08/22	0	0.00	3	30.40	30.30	-3	1,186	-0.25%
2018/08/20	3	30.00	5	30.01	29.95	-2	1,194	-0.17%
2018/08/16	0	0.00	5	29.92	29.85	-5	1,197	-0.42%
2018/08/15	5	29.95	5	30.00	30.05	0	1,192	0.00%
2018/08/14	10	30.10	0	0.00	30.05	10	1,188	0.84%
2018/08/13	0	0.00	10	30.10	30.10	-10	1,189	-0.84%
2018/08/10	0	0.00	5	30.35	30.25	-5	1,174	-0.43%
2018/08/03	10	30.08	0	0.00	30.05	10	1,232	0.81%
2018/08/01	5	30.20	0	0.00	30.30	5	1,251	0.40%
2018/07/31	25	30.23	0	0.00	30.20	25	1,257	1.99%
2018/07/26	0	0.00	16	30.22	30.30	-16	1,277	-1.25%
2018/07/24	1	30.95	0	0.00	30.90	1	1,269	0.08%
2018/07/20	15	30.93	0	0.00	30.95	15	1,287	1.17%
2018/07/17	0	0.00	5	31.03	30.90	-5	1,338	-0.37%
2018/07/16	2	30.83	0	0.00	30.65	2	1,362	0.15%
2018/07/13	4	30.80	0	0.00	30.80	4	1,385	0.29%
2018/07/06	0	0.00	5	30.50	30.65	-5	1,404	-0.36%
2018/06/29	1	32.00	1	31.80	31.70	0	1,426	0.00%
2018/06/25	1	30.90	0	0.00	30.80	1	1,345	0.07%
2018/06/15	1	32.55	0	0.00	32.40	1	1,265	0.08%
2018/06/13	2	32.40	0	0.00	32.45	2	1,220	0.16%
2018/06/08	1	32.90	0	0.00	32.80	1	1,164	0.09%
2018/06/06	5	33.00	0	0.00	33.15	5	1,088	0.46%
2018/05/08	0.1	34.00	2	33.95	33.95	-1.9	1,074	-0.18%
2018/04/26	0	0.00	1	35.40	35.25	-1	1,042	-0.10%
2018/04/25	1	35.55	0	0.00	35.70	1	1,029	0.10%
2018/04/20	0	0.00	3	33.90	34.95	-3	1,016	-0.30%
2018/04/19	10	33.90	0	0.00	33.85	10	1,031	0.97%
2018/04/10	3	34.45	0	0.00	34.30	3	1,105	0.27%
2018/04/09	0	0.00	5	35.10	34.70	-5	1,124	-0.44%
2018/03/23	0	0.00	5	33.60	33.65	-5	1,272	-0.39%
2018/03/22	0	0.00	4	34.10	34.00	-4	1,279	-0.31%
2018/03/19	3	34.00	0	0.00	33.95	3	1,366	0.22%
2018/03/15	10	34.03	0	0.00	34.05	10	1,458	0.69%
2018/03/12	0	0.00	5	34.15	34.15	-5	1,819	-0.27%
2018/03/07	2	33.70	0	0.00	33.75	2	2,079	0.10%
2018/03/06	5	33.75	0	0.00	33.75	5	2,107	0.24%
2018/02/22	0	0.00	3	34.00	34.00	-3	2,354	-0.13%
2018/02/21	3	33.65	0	0.00	33.85	3	2,412	0.12%
2018/02/06	2	33.60	0	0.00	34.15	2	2,431	0.08%
2018/01/19	2	36.00	1	36.20	35.80	1	2,800	0.04%
2018/01/09	0	0.00	5	36.95	37.00	-5	2,711	-0.18%
2018/01/04	3	36.65	0	0.00	36.60	3	2,688	0.11%
2018/01/02	1	37.00	0	0.00	37.50	1	2,657	0.04%