漢翔 (2634)-台新-建北券商分點個股進出

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

漢翔

(2634)

可現股當沖

股價
44.75
漲跌
▲1.20
漲幅
+2.76%
成交量
8,968張
產業
上市航運類股▼0.61%
702人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

漢翔 (2634)籌碼相關－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	110	43.55	43.55	-110	3,680	-2.99%	大賣/鉅額交易
2024/11/20	170	44.42	120	44.03	43.45	50	3,611	1.38%	大買/大賣/
2024/11/19	65	44.11	4	44.33	44.05	61	3,494	1.75%
2024/11/18	0	0.00	2	43.00	43.25	-2	3,348	-0.06%
2024/11/15	2	43.25	2	43.20	43.10	0	3,246	0.00%
2024/11/14	4	44.81	5	44.95	43.50	-1	3,193	-0.03%
2024/11/12	2	45.80	0	0.00	45.15	2	3,147	0.06%
2024/11/11	2.2	46.26	2	46.25	46.00	0.2	3,129	0.01%
2024/11/08	2	45.95	0	0.00	45.85	2	3,120	0.06%
2024/11/07	15	46.42	11	47.48	46.25	4	3,113	0.13%
2024/11/04	0	0.00	1	45.00	44.90	-1	3,138	-0.03%
2024/10/29	2	44.55	0	0.00	44.55	2	3,412	0.06%
2024/10/28	0	0.00	2	45.23	45.20	-2	3,403	-0.06%
2024/10/25	1	45.30	0	0.00	45.30	1	3,430	0.03%
2024/10/24	4	45.70	0	0.00	45.50	4	3,457	0.12%
2024/10/23	0	0.00	1	46.10	46.00	-1	3,577	-0.03%
2024/10/22	1	45.70	0	0.00	45.70	1	3,702	0.03%
2024/10/17	0	0.00	3	46.60	46.00	-3	4,124	-0.07%
2024/10/16	10	45.63	2	45.85	45.60	8	4,145	0.19%
2024/10/15	4	46.05	0	0.00	45.55	4	4,153	0.10%
2024/10/14	2	45.65	0	0.00	45.65	2	4,168	0.05%
2024/10/09	1	46.20	2	46.35	46.10	-1	4,101	-0.02%
2024/10/08	5	47.18	0	0.00	47.00	5	4,098	0.12%
2024/10/07	1	48.00	0	0.00	48.05	1	4,190	0.02%
2024/10/04	10	47.60	0	0.00	47.60	10	4,282	0.23%
2024/09/30	2	48.35	1	49.05	48.20	1	4,406	0.02%
2024/09/23	0.2	49.20	2	48.90	48.90	-1.8	4,484	-0.04%
2024/09/18	0	0.00	1	48.45	47.25	-1	4,607	-0.02%
2024/09/13	0	0.00	3	47.40	47.85	-3	4,823	-0.06%
2024/09/11	2	45.45	0	0.00	45.30	2	4,904	0.04%
2024/09/09	6	45.72	7	46.02	46.55	-1	4,935	-0.02%
2024/09/06	4	46.60	0	0.00	46.35	4	4,925	0.08%
2024/09/05	2	47.25	0	0.00	46.65	2	4,930	0.04%
2024/09/04	13	47.12	0.1	47.60	47.05	12.9	5,011	0.26%
2024/08/30	2	49.70	0	0.00	49.60	2	5,217	0.04%
2024/08/29	3	49.95	0	0.00	49.90	3	5,273	0.06%
2024/08/26	15	50.49	9	50.30	50.90	6	5,433	0.11%
2024/08/23	5	48.95	0	0.00	50.20	5	5,568	0.09%
2024/08/22	0	0.00	1	49.25	49.45	-1	5,620	-0.02%
2024/08/21	0	0.00	5	48.93	49.30	-5	5,708	-0.09%
2024/08/20	0	0.00	3	49.02	49.15	-3	5,881	-0.05%
2024/08/19	0	0.00	1	48.20	48.25	-1	6,559	-0.02%
2024/08/16	0	0.00	1	48.50	48.50	-1	6,838	-0.01%
2024/08/15	5	48.70	0	0.00	48.50	5	7,092	0.07%
2024/08/14	30	48.45	21	49.00	48.40	9	7,745	0.12%
2024/08/13	10	48.85	0	0.00	48.85	10	8,060	0.12%
2024/08/12	1	47.80	0	0.00	48.55	1	8,141	0.01%
2024/08/09	1	48.10	12.1	48.05	47.50	-11.1	8,433	-0.13%
2024/08/08	1	47.50	1	48.10	47.70	0	8,739	0.00%
2024/08/07	3	48.03	5	48.09	48.30	-2	8,860	-0.02%
2024/08/06	6	44.77	2.2	44.44	46.00	3.9	8,879	0.04%
2024/08/05	4.4	47.06	5	47.95	45.50	-0.6	8,924	-0.01%
2024/08/02	6	50.83	0	0.00	50.50	6	9,074	0.07%
2024/08/01	0	0.00	2	52.50	52.20	-2	9,131	-0.02%
2024/07/31	11	51.33	0	0.00	51.40	11	9,252	0.12%
2024/07/30	1	51.90	0	0.00	51.90	1	9,377	0.01%
2024/07/26	0	0.00	2	52.80	52.60	-2	9,609	-0.02%
2024/07/23	19.1	52.66	0	0.00	52.60	19.1	9,645	0.20%
2024/07/22	8	50.80	0	50.80	50.30	8	9,727	0.08%
2024/07/19	1	52.00	5	51.42	51.00	-4	9,936	-0.04%
2024/07/18	15	53.60	7	52.71	52.30	8	10,277	0.08%
2024/07/17	1	52.50	3	52.33	52.40	-2	10,185	-0.02%
2024/07/16	1	51.10	1	50.70	51.10	0	10,579	0.00%
2024/07/15	2	51.05	0	0.00	50.50	2	11,283	0.02%
2024/07/12	2	51.55	5	51.58	51.40	-3	11,939	-0.03%
2024/07/11	1	51.80	1	51.60	51.60	0	12,153	0.00%
2024/07/10	1	52.00	0	0.00	51.90	1	12,949	0.01%
2024/07/09	1	53.00	9	52.66	52.30	-8	14,141	-0.06%
2024/07/08	3	54.03	1	54.30	53.60	2	14,343	0.01%
2024/07/05	2	53.80	0	0.00	54.00	2	14,675	0.01%
2024/07/04	1.1	53.31	3	53.70	53.70	-1.9	15,635	-0.01%
2024/07/01	2	53.90	3	53.73	54.00	-1	16,694	-0.01%
2024/06/28	2	53.60	3	53.93	53.40	-1	16,832	-0.01%
2024/06/27	2	53.00	5	53.48	53.70	-3	17,152	-0.02%
2024/06/26	3.5	52.83	1	52.90	53.40	2.5	17,284	0.01%
2024/06/25	0	0.00	1	52.40	52.90	-1	17,870	-0.01%
2024/06/24	7	52.07	1	52.30	52.10	6	18,505	0.03%
2024/06/21	2	52.75	0	0.00	52.30	2	18,485	0.01%
2024/06/20	2	53.00	0	53.30	52.70	2	18,527	0.01%
2024/06/19	5	52.14	1	52.10	52.10	4	18,615	0.02%
2024/06/18	0	0.00	6	52.85	52.80	-6	18,575	-0.03%
2024/06/17	0	0.00	1	52.80	52.90	-1	18,590	-0.01%
2024/06/14	4	52.95	0.4	53.20	52.90	3.6	18,598	0.02%
2024/06/13	0	0.00	2	52.90	53.10	-2	18,606	-0.01%
2024/06/12	0	0.00	4	52.60	52.60	-4	18,670	-0.02%
2024/06/11	6	54.23	4	53.05	53.00	2	18,674	0.01%
2024/06/07	0	0.00	5	54.62	54.60	-5	18,620	-0.03%
2024/06/06	1	54.30	5	53.48	54.00	-4	18,568	-0.02%
2024/06/05	9	53.89	0	0.00	53.80	9	18,528	0.05%
2024/06/04	2	53.85	0	0.00	53.50	2	18,607	0.01%
2024/06/03	1	53.20	1	53.10	53.10	0	18,623	0.00%
2024/05/31	1	53.00	0	0.00	52.90	1	18,623	0.01%
2024/05/30	12	52.97	2	53.05	52.90	10	18,607	0.05%
2024/05/29	4	54.03	24	54.20	54.00	-20	18,554	-0.11%
2024/05/28	1	55.60	1	55.40	55.40	0	18,412	0.00%
2024/05/27	1	55.80	0	0.00	55.80	1	18,383	0.01%
2024/05/24	6.2	55.37	21	55.47	55.90	-14.8	18,324	-0.08%
2024/05/23	423	56.70	416	56.50	56.30	7	18,221	0.04%	大買/大賣/
2024/05/22	3	54.80	2.5	55.56	54.60	0.5	17,613	0.00%
2024/05/21	54	56.84	56.4	56.25	55.90	-2.4	17,365	-0.01%
2024/05/20	77.4	57.43	80	57.70	57.00	-2.6	17,119	-0.02%
2024/05/17	9.3	56.97	15	57.03	57.40	-5.7	16,493	-0.03%
2024/05/16	7	56.17	3	55.60	55.70	4	16,178	0.02%
2024/05/15	15	57.17	17	56.91	55.70	-2	16,108	-0.01%
2024/05/14	21	55.74	10	55.94	56.30	11	15,840	0.07%
2024/05/13	0	0.00	5.1	53.48	53.30	-5.1	15,566	-0.03%
2024/05/10	3	53.90	3	53.70	54.50	0	15,519	0.00%
2024/05/09	6	54.63	8	54.08	53.80	-2	15,501	-0.01%
2024/05/08	4	54.10	16.5	54.27	54.50	-12.5	15,444	-0.08%
2024/05/07	4	56.05	2	55.50	55.70	2	15,150	0.01%
2024/05/06	12	56.34	17.3	56.24	56.00	-5.3	15,052	-0.04%
2024/05/03	19	57.91	4	57.00	56.80	15	14,897	0.10%
2024/05/02	6	57.37	6.5	57.89	57.90	-0.5	14,767	0.00%
2024/04/30	2	58.20	9.3	57.69	57.20	-7.3	14,617	-0.05%
2024/04/29	3	58.07	23	57.70	57.80	-20	14,483	-0.14%
2024/04/26	29	57.79	28	57.42	57.70	1	14,327	0.01%
2024/04/25	13	57.62	11	57.84	57.30	2	14,138	0.01%
2024/04/24	11	57.82	3	57.90	57.10	8	13,958	0.06%
2024/04/23	5.3	57.91	9	57.43	57.80	-3.8	13,656	-0.03%
2024/04/22	24	58.33	30	57.26	56.10	-6	13,472	-0.04%
2024/04/19	88.4	58.64	75.2	58.12	57.60	13.2	13,470	0.10%
2024/04/18	70	57.88	70	58.38	58.70	0	12,973	0.00%
2024/04/17	18	56.23	29	56.23	55.80	-11	12,495	-0.09%
2024/04/16	60	56.71	61	56.72	55.40	-1	12,617	-0.01%
2024/04/15	70	58.83	105	59.11	58.00	-35	12,092	-0.29%	大賣/
2024/04/12	12	56.62	8.2	56.51	56.80	3.8	11,131	0.03%
2024/04/11	10	56.73	49	57.00	55.80	-39	11,010	-0.35%
2024/04/10	93	57.71	51	58.13	56.80	42	10,635	0.39%
2024/04/09	25.5	56.36	40.1	56.33	57.50	-14.6	9,678	-0.15%
2024/04/08	7.2	53.11	5	53.14	53.00	2.2	8,809	0.03%
2024/04/03	3	54.00	1	53.70	53.70	2	8,809	0.02%
2024/04/02	18	54.47	16.5	54.25	54.30	1.5	8,725	0.02%
2024/04/01	14	54.15	29	54.12	54.40	-15	8,554	-0.18%
2024/03/29	6	52.52	2	52.40	52.60	4	8,247	0.05%
2024/03/28	29	54.22	44	53.57	52.60	-15	8,231	-0.18%
2024/03/27	30	51.84	7.4	52.80	53.20	22.6	7,646	0.30%
2024/03/26	1.6	49.84	0	0.00	49.65	1.6	7,194	0.02%
2024/03/25	7	50.46	16	50.28	50.40	-9	7,200	-0.12%
2024/03/22	33	50.41	3	49.90	50.30	30	7,172	0.42%
2024/03/21	6	48.28	11	48.68	48.70	-5	6,957	-0.07%
2024/03/20	10	48.68	10	48.15	47.95	0	6,979	0.00%
2024/03/19	3	48.60	3	48.80	48.60	0	6,984	0.00%
2024/03/18	15	48.11	19	47.52	48.40	-4	7,276	-0.05%
2024/03/15	9	47.71	6	48.17	47.55	3	7,377	0.04%
2024/03/14	1	47.10	1	47.20	47.15	0	7,313	0.00%
2024/03/13	0	0.00	3.1	47.54	47.55	-3.1	7,365	-0.04%
2024/03/08	0	0.00	1	47.25	47.10	-1	7,416	-0.01%
2024/03/07	2	48.40	0	0.00	48.30	2	7,380	0.03%
2024/03/06	10	48.90	6	49.20	48.90	4	7,391	0.05%
2024/03/05	2.3	49.43	0	0.00	49.45	2.3	7,401	0.03%
2024/03/04	2	50.10	0	0.00	49.80	2	7,410	0.03%
2024/03/01	1	49.70	0	0.00	49.60	1	7,433	0.01%
2024/02/27	1	49.00	0	0.00	48.90	1	8,222	0.01%
2024/02/26	1	49.65	3	49.55	49.75	-2	8,200	-0.02%
2024/02/23	1	48.50	0	0.00	48.40	1	8,159	0.01%
2024/02/21	1	49.25	20	49.05	49.10	-19	8,207	-0.23%
2024/02/20	1	49.10	0	0.00	49.05	1	8,243	0.01%
2024/02/19	0	49.65	2	49.45	49.45	-2	8,342	-0.02%
2024/02/16	20	49.25	0	0.00	49.30	20	8,393	0.24%
2024/02/02	6	48.37	10	48.30	48.25	-4	8,539	-0.05%
2024/02/01	2	48.90	0	0.00	48.85	2	8,508	0.02%
2024/01/31	10	49.23	0	0.00	49.20	10	8,619	0.12%
2024/01/30	0	0.00	19	50.19	49.80	-19	8,825	-0.22%
2024/01/29	0.2	50.20	0	0.00	50.20	0.2	8,876	0.00%
2024/01/24	19	50.79	0	0.00	50.50	19	9,094	0.21%
2024/01/22	1	50.00	0	0.00	49.90	1	9,131	0.01%
2024/01/19	0	0.00	1	50.00	49.95	-1	9,129	-0.01%
2024/01/18	1	49.80	1	50.10	49.80	0	9,208	0.00%
2024/01/17	14	50.81	15	51.09	50.20	-1	9,224	-0.01%
2024/01/16	1	51.30	10	51.40	51.30	-9	9,252	-0.10%
2024/01/15	56.1	54.00	44	53.70	52.10	12.1	9,218	0.13%
2024/01/12	28	53.01	12	52.78	53.00	16	8,866	0.18%
2024/01/11	0	0.00	3	50.73	52.00	-3	8,723	-0.03%
2024/01/10	8	52.71	4	52.00	51.60	4	8,783	0.05%
2024/01/09	7	52.03	0	0.00	51.50	7	8,630	0.08%
2024/01/08	2	54.30	1	54.00	53.70	1	8,428	0.01%
2024/01/05	0	0.00	1	53.50	54.20	-1	8,203	-0.01%
2024/01/04	1	52.80	0	0.00	52.70	1	8,070	0.01%
2024/01/03	1	53.00	0	0.00	52.70	1	8,366	0.01%
2024/01/02	1.1	53.61	60	53.63	53.60	-58.9	8,328	-0.71%
2023/12/29	0	0.00	1	53.60	53.60	-1	8,357	-0.01%
2023/12/28	67	53.18	9	53.11	53.10	58	8,331	0.70%
2023/12/27	7	52.80	9	52.84	52.80	-2	8,352	-0.02%
2023/12/26	1	53.10	11	53.05	53.00	-10	8,419	-0.12%
2023/12/25	17	53.01	8	53.30	53.30	9	8,402	0.11%
2023/12/22	2	52.40	0	0.00	52.30	2	8,360	0.02%
2023/12/21	12	52.93	85	53.20	52.10	-73	8,547	-0.85%
2023/12/20	30	52.70	0	0.00	52.70	30	8,441	0.36%
2023/12/19	41	51.86	1	51.70	52.00	40	8,505	0.47%
2023/12/18	1	52.60	0	0.00	52.80	1	8,579	0.01%
2023/12/15	2	52.60	0	0.00	52.50	2	8,674	0.02%
2023/12/13	7	53.27	154	52.12	51.90	-147	8,952	-1.64%	大賣/鉅額交易
2023/12/12	150	52.93	1	52.60	52.70	149	8,927	1.67%	大買/鉅額交易
2023/12/11	2	51.50	2	51.55	51.50	0	9,025	0.00%
2023/12/08	1	51.80	1	51.60	51.50	0	9,174	0.00%
2023/12/07	1	52.50	3	52.73	52.20	-2	9,367	-0.02%
2023/12/06	1	52.20	0	0.00	52.00	1	10,039	0.01%
2023/12/04	5	53.30	7	53.24	53.10	-2	10,439	-0.02%
2023/12/01	0	0.00	43	52.58	52.30	-43	10,463	-0.41%
2023/11/30	3	51.77	10	51.50	51.80	-7	10,729	-0.07%
2023/11/28	95	52.30	95	52.54	52.30	0	11,478	0.00%
2023/11/27	5.4	52.95	4	51.85	51.60	1.4	11,941	0.01%
2023/11/24	70	52.25	52	52.63	52.60	18	11,969	0.15%
2023/11/21	0	0.00	102	50.88	50.60	-102	14,097	-0.72%	大賣/鉅額交易
2023/11/20	101	51.20	0	0.00	51.20	101	15,292	0.66%	大買/鉅額交易
2023/11/17	8	50.25	8	50.45	50.40	0	16,846	0.00%
2023/11/15	8	49.70	6	49.25	49.25	2	16,884	0.01%
2023/11/14	1	50.20	0	0.00	49.25	1	16,885	0.01%
2023/11/10	8	48.83	6	48.55	48.55	2	16,862	0.01%
2023/11/09	6	49.50	6	49.10	49.10	0	16,918	0.00%
2023/11/08	3	50.13	3	49.42	49.50	0	17,049	0.00%
2023/11/07	23.2	49.77	25.2	49.79	49.35	-2	17,126	-0.01%
2023/11/06	2	51.75	2	52.00	51.60	0	17,057	0.00%
2023/11/03	1	51.30	1	51.40	51.80	0	17,234	0.00%
2023/10/31	1	48.80	0	0.00	48.55	1	17,832	0.01%
2023/10/30	1	49.65	0	0.00	49.60	1	17,965	0.01%
2023/10/25	0	0.00	1	50.40	50.50	-1	18,384	-0.01%
2023/10/24	5	48.49	5	49.58	50.10	0	18,391	0.00%
2023/10/23	2	48.60	2	48.40	48.40	0	18,373	0.00%
2023/10/20	4	48.58	2	48.70	48.45	2	18,464	0.01%
2023/10/19	5	49.46	3	49.72	49.80	2	18,502	0.01%
2023/10/18	24.1	50.28	6	50.56	49.30	18.1	18,654	0.10%
2023/10/17	13	52.25	0	0.00	51.60	13	18,695	0.07%
2023/10/16	0	0.00	1	53.90	53.70	-1	18,661	-0.01%
2023/10/13	1	54.70	2	54.75	54.70	-1	18,861	-0.01%
2023/10/12	2	54.05	1	54.20	54.30	1	19,063	0.01%
2023/10/11	5	54.60	2	55.15	53.90	3	19,196	0.02%
2023/10/05	8	53.43	3	53.70	53.60	5	19,149	0.03%
2023/10/04	2	53.45	0	0.00	53.30	2	19,196	0.01%
2023/10/03	7	54.41	0	0.00	54.20	7	19,333	0.04%
2023/10/02	4	54.95	1	55.00	55.00	3	19,460	0.02%
2023/09/28	0	0.00	4	55.03	54.90	-4	19,648	-0.02%
2023/09/27	3	54.13	6	54.10	54.40	-3	20,053	-0.01%
2023/09/26	4.5	55.82	2	54.60	54.60	2.5	20,131	0.01%
2023/09/25	3	56.60	6	56.87	56.70	-3	20,174	-0.01%
2023/09/22	8	55.74	7	55.99	55.70	1	20,194	0.00%
2023/09/21	9	55.18	21	55.40	55.50	-12	20,340	-0.06%
2023/09/20	4.1	55.98	5	56.42	56.00	-0.9	20,661	0.00%
2023/09/19	16.2	57.30	23	57.10	56.20	-6.8	20,917	-0.03%
2023/09/18	23	58.80	51	58.99	57.60	-28	21,299	-0.13%
2023/09/15	27.1	58.25	31	58.75	58.00	-3.9	22,514	-0.02%
2023/09/14	23	59.63	15	59.84	59.20	8	24,361	0.03%
2023/09/13	5.2	59.97	3	60.07	59.90	2.2	25,282	0.01%
2023/09/12	60.1	60.68	62.2	60.95	60.50	-2.1	25,608	-0.01%
2023/09/11	74	62.39	84	62.24	60.80	-10	25,750	-0.04%
2023/09/08	22	61.07	33	61.34	61.90	-11	25,155	-0.04%
2023/09/07	7	60.33	6	60.57	60.40	1	24,936	0.00%
2023/09/06	22	60.10	29	60.34	60.30	-7	25,092	-0.03%
2023/09/05	49.1	60.31	46	60.13	59.50	3.1	25,246	0.01%
2023/09/04	23	62.14	25	62.12	61.30	-2	25,481	-0.01%
2023/09/01	65.2	62.37	72	62.53	62.40	-6.8	25,566	-0.03%
2023/08/31	96	62.33	80.2	62.13	62.00	15.8	25,428	0.06%
2023/08/30	54.1	61.12	51	61.28	61.60	3.1	25,425	0.01%
2023/08/29	198	59.74	196	59.83	61.50	2	25,440	0.01%	大買/大賣/
2023/08/28	118	61.92	249.1	62.60	61.00	-131.1	24,866	-0.53%	大買/大賣/鉅額交易
2023/08/25	369	61.68	171	61.46	60.30	198	23,852	0.83%	大買/大賣/鉅額交易
2023/08/24	64	61.63	56	61.38	61.40	8	23,172	0.03%
2023/08/23	86.1	59.31	78.2	59.73	59.00	7.9	22,194	0.04%
2023/08/22	1	54.70	1	55.50	55.50	0	20,868	0.00%
2023/08/18	1	55.00	1	55.60	54.70	0	21,567	0.00%
2023/08/17	0	0.00	1	55.30	55.10	-1	22,073	0.00%
2023/08/16	2	53.20	2	53.90	53.80	0	22,699	0.00%
2023/08/15	5	53.92	8	54.10	53.90	-3	23,079	-0.01%
2023/08/14	7	55.29	6	54.38	54.00	1	23,352	0.00%
2023/08/11	4	57.68	2	56.95	56.80	2	23,780	0.01%
2023/08/10	2.2	58.02	2	57.80	58.00	0.2	23,730	0.00%
2023/08/09	5.2	58.11	6	57.90	58.30	-0.8	23,730	0.00%
2023/08/08	22	57.97	78.2	57.47	57.80	-56.2	23,855	-0.24%
2023/08/07	63	56.28	6	55.98	57.20	57	23,996	0.24%
2023/08/04	8	55.75	0	0.00	56.10	8	24,323	0.03%
2023/08/02	22	55.11	4	55.45	55.20	18	24,828	0.07%
2023/08/01	20	55.39	10	55.61	54.80	10	25,063	0.04%
2023/07/31	2	55.69	6	54.93	55.50	-4	25,683	-0.02%
2023/07/28	1	54.20	12	53.80	53.80	-11	26,100	-0.04%
2023/07/27	15	54.49	1	54.40	54.50	14	27,285	0.05%
2023/07/26	2	53.76	2	54.30	53.40	0	28,078	0.00%
2023/07/25	5	53.26	7	53.64	54.00	-2	29,699	-0.01%
2023/07/24	4	54.79	10	53.63	53.50	-6	31,348	-0.02%
2023/07/21	3	55.26	3	54.60	54.40	0	32,211	0.00%
2023/07/20	41.1	56.11	48	55.58	55.70	-6.9	34,259	-0.02%
2023/07/18	14	54.06	4	53.98	53.50	10	35,969	0.03%
2023/07/17	4	55.10	5	54.82	54.80	-1	36,519	0.00%
2023/07/14	2	56.15	4	56.15	55.70	-2	37,088	-0.01%
2023/07/13	9.2	56.92	12.1	56.55	56.10	-2.9	38,925	-0.01%
2023/07/12	5	57.56	0.1	57.80	57.20	5	41,165	0.01%
2023/07/11	0	0.00	0.3	58.20	57.70	-0.3	43,826	0.00%
2023/07/10	3	58.90	3.5	59.23	58.30	-0.5	45,283	0.00%
2023/07/07	2	59.25	11	59.31	59.40	-9	46,632	-0.02%
2023/07/06	16.4	61.27	6	60.68	60.20	10.4	47,102	0.02%
2023/07/05	10	62.26	22	62.52	61.90	-12	47,378	-0.03%
2023/07/04	8.4	61.67	1	61.90	61.30	7.4	47,089	0.02%
2023/07/03	6	61.40	4	60.50	61.40	2	47,026	0.00%
2023/06/30	52	60.20	1	60.00	60.00	51	46,820	0.11%
2023/06/29	51	60.96	5.2	60.52	60.50	45.8	46,813	0.10%
2023/06/28	26	61.13	38	60.79	60.70	-12	46,669	-0.03%
2023/06/27	20.1	60.73	13	59.35	59.30	7.1	46,754	0.02%
2023/06/26	9.4	61.19	33	62.06	60.70	-23.6	47,177	-0.05%
2023/06/21	56.3	65.35	69	65.53	63.40	-12.7	46,949	-0.03%
2023/06/20	123	64.72	107	64.60	65.00	16	45,875	0.03%	大買/大賣/
2023/06/19	59	62.09	51.2	62.82	63.90	7.8	43,882	0.02%
2023/06/16	32	58.23	21	57.89	58.10	11	42,910	0.03%
2023/06/15	21	56.54	22	56.65	57.30	-1	42,614	0.00%
2023/06/14	11	56.42	4	56.10	56.00	7	42,368	0.02%
2023/06/13	4	56.80	7	56.89	56.60	-3	42,460	-0.01%
2023/06/12	6	56.63	0.5	56.80	56.50	5.5	42,670	0.01%
2023/06/09	1	57.50	0	0.00	57.50	1	42,840	0.00%
2023/06/08	121	57.97	102	58.06	57.70	19	43,055	0.04%	大買/大賣/
2023/06/07	9.5	57.47	11	57.58	57.50	-1.5	42,805	0.00%
2023/06/06	11	57.13	5	56.52	56.40	6	43,073	0.01%
2023/06/05	34	57.39	13.3	57.26	57.30	20.7	43,876	0.05%
2023/06/02	3.3	56.29	8.2	56.22	56.30	-4.9	43,546	-0.01%
2023/06/01	1	55.30	0	0.00	55.30	1	43,401	0.00%
2023/05/31	63.2	55.00	9	55.24	55.40	54.2	43,443	0.12%
2023/05/30	9	55.10	4	54.80	54.80	5	43,459	0.01%
2023/05/29	13	55.67	25	55.49	55.80	-12	43,343	-0.03%
2023/05/26	4	54.60	5	55.16	54.80	-1	43,222	0.00%
2023/05/25	5	55.96	6	56.10	56.00	-1	43,100	0.00%
2023/05/24	56	57.50	67	57.46	56.70	-11	43,064	-0.03%
2023/05/23	19	57.04	7	56.81	56.70	12	42,899	0.03%
2023/05/22	22	56.27	43.5	56.27	56.90	-21.5	42,593	-0.05%
2023/05/19	26	54.80	24	54.68	54.20	2	42,282	0.00%
2023/05/18	20	55.08	15	54.69	54.50	5	42,021	0.01%
2023/05/17	19	55.41	37	55.05	55.00	-18	41,789	-0.04%
2023/05/16	4	53.85	5	53.84	53.70	-1	41,378	0.00%
2023/05/15	0	53.60	5	54.02	53.70	-5	41,725	-0.01%
2023/05/12	18	53.20	76.3	53.79	54.40	-58.3	43,241	-0.13%
2023/05/11	41.3	54.39	210	54.03	54.00	-168.7	43,592	-0.39%	大賣/鉅額交易
2023/05/10	13	55.51	29	55.34	55.30	-16	43,073	-0.04%
2023/05/09	22	55.03	9.2	54.93	54.50	12.9	42,634	0.03%
2023/05/08	36	56.76	21	56.88	56.60	15	42,096	0.04%
2023/05/05	36	56.42	41	57.18	56.40	-5	41,801	-0.01%
2023/05/04	49	57.98	48	58.03	57.60	1	41,148	0.00%
2023/05/03	168	58.84	183	58.86	58.70	-15	40,545	-0.04%	大買/大賣/
2023/05/02	62	58.62	46	58.42	57.40	16	39,311	0.04%
2023/04/28	101	58.52	211	58.48	58.00	-110	38,504	-0.29%	大買/大賣/鉅額交易
2023/04/27	210	57.29	271.2	57.42	57.50	-61.2	36,822	-0.17%	大買/大賣/
2023/04/26	111	55.82	155	55.93	55.90	-44	35,055	-0.13%	大買/大賣/
2023/04/25	393	57.04	206	57.21	56.40	187	34,075	0.55%	大買/大賣/鉅額交易
2023/04/24	118	55.63	129	55.87	57.50	-11	31,803	-0.03%	大買/大賣/
2023/04/21	41	54.56	29	54.04	54.70	12	30,689	0.04%
2023/04/20	67.1	54.75	47	55.16	54.40	20.1	29,705	0.07%
2023/04/19	15	56.26	19	56.38	56.60	-4	28,932	-0.01%
2023/04/18	178.3	57.37	184	56.69	55.90	-5.7	28,155	-0.02%	大買/大賣/
2023/04/17	226.2	57.38	269	57.54	58.00	-42.8	26,225	-0.16%	大買/大賣/
2023/04/14	172.7	54.47	72	54.50	54.20	100.7	23,870	0.42%	大買/
2023/04/13	34	51.34	41	51.63	52.90	-7	21,249	-0.03%
2023/04/12	37	47.04	41.5	47.16	48.15	-4.5	20,124	-0.02%
2023/04/11	83	44.44	41	44.20	43.80	42	18,629	0.23%
2023/04/10	10	43.87	29	43.84	44.30	-19	18,055	-0.11%
2023/04/06	4	42.03	6	42.27	42.00	-2	17,668	-0.01%
2023/03/31	4	41.95	5	41.64	41.65	-1	17,716	-0.01%
2023/03/30	0	0.00	0.1	41.90	41.85	-0.1	17,689	0.00%
2023/03/29	5	41.43	0.1	41.45	41.55	4.9	17,597	0.03%
2023/03/28	35	41.94	15	41.35	41.20	20	17,588	0.11%
2023/03/27	60.1	43.70	61	43.61	43.20	-0.9	17,093	-0.01%
2023/03/24	2	42.13	1	41.80	42.45	1	16,439	0.01%
2023/03/23	38	41.67	22	41.78	41.75	16	16,380	0.10%
2023/03/22	22	41.00	25	41.01	40.85	-3	16,148	-0.02%
2023/03/21	12	41.10	8	41.27	41.00	4	16,101	0.02%
2023/03/20	17	40.97	15	40.85	41.00	2	16,040	0.01%
2023/03/17	8	40.41	7	40.41	40.25	1	16,072	0.01%
2023/03/16	10	40.25	12	40.35	40.20	-2	16,215	-0.01%
2023/03/15	25	40.89	19	41.18	41.00	6	16,594	0.04%
2023/03/14	9	40.13	15	40.26	39.85	-6	16,663	-0.04%
2023/03/13	101	39.32	41	39.52	38.95	60	17,010	0.35%	大買/
2023/03/10	34	40.99	26	41.04	40.90	8	17,105	0.05%
2023/03/09	46	41.78	31	41.50	42.05	15	17,023	0.09%
2023/03/08	203	41.58	271	41.62	41.00	-68	16,777	-0.41%	大買/大賣/
2023/03/07	7	39.21	5	39.06	39.40	2	16,726	0.01%
2023/03/06	3	38.80	18.1	38.75	38.65	-15.1	16,633	-0.09%
2023/03/03	3	38.10	4	38.78	38.40	-1	16,513	-0.01%
2023/03/02	2	37.73	5	37.82	37.85	-3	16,435	-0.02%
2023/03/01	3	37.95	2	38.05	38.00	1	16,423	0.01%
2023/02/24	4	38.53	7	38.66	38.50	-3	16,568	-0.02%
2023/02/23	6	38.98	2	39.00	39.20	4	16,400	0.02%
2023/02/22	4	38.54	3	38.77	39.20	1	16,303	0.01%
2023/02/21	23	39.37	19	39.10	38.80	4	16,229	0.02%
2023/02/20	45	39.08	20	39.02	38.80	25	15,930	0.16%
2023/02/17	56	38.66	64	38.48	38.50	-8	15,735	-0.05%
2023/02/16	14	37.54	11	37.64	38.00	3	15,357	0.02%
2023/02/15	11	37.69	12	37.30	37.30	-1	15,226	-0.01%
2023/02/14	14	37.16	3	37.33	37.60	11	15,097	0.07%
2023/02/13	69	37.81	112	37.35	37.65	-43	15,039	-0.29%	大賣/
2023/02/10	186	38.83	174	38.98	37.95	12	14,717	0.08%	大買/大賣/
2023/02/09	43	37.71	28	37.20	37.35	15	13,007	0.12%
2023/02/08	0	0.00	47	35.87	35.90	-47	12,322	-0.38%
2023/02/07	19	35.38	37	35.49	35.45	-18	12,217	-0.15%
2023/02/06	12	35.42	19	35.53	35.50	-7	12,254	-0.06%
2023/02/03	5	34.60	5	34.70	34.95	0	12,155	0.00%
2023/02/02	5	34.45	0	0.00	34.45	5	12,027	0.04%
2023/01/31	0	0.00	5	34.45	34.60	-5	11,785	-0.04%
2023/01/30	41	34.44	43	34.30	34.10	-2	11,767	-0.02%
2023/01/17	7	34.20	8	34.48	34.15	-1	11,749	-0.01%
2023/01/16	3	34.33	0	0.00	34.40	3	11,809	0.03%
2023/01/13	0	0.00	7	35.01	34.70	-7	11,871	-0.06%
2023/01/12	11	35.21	9	34.90	34.85	2	11,970	0.02%
2023/01/11	25	35.15	25	35.38	35.05	0	11,993	0.00%
2023/01/10	16	35.03	10	34.95	34.80	6	11,948	0.05%
2023/01/09	26	35.06	10	35.20	34.95	16	11,937	0.13%
2023/01/06	2	35.30	0	0.00	35.25	2	11,951	0.02%
2023/01/05	10	35.55	10	35.45	35.25	0	12,024	0.00%
2023/01/04	20	35.23	20	35.40	35.45	0	11,953	0.00%
2023/01/03	80	35.56	43	35.33	35.40	37	11,892	0.31%
2022/12/30	32	35.96	117	36.02	35.75	-85	11,774	-0.72%	大賣/
2022/12/29	1	34.85	8	35.09	35.10	-7	11,294	-0.06%
2022/12/28	4	35.08	2	35.20	35.10	2	11,223	0.02%
2022/12/27	38	35.57	45	35.16	35.00	-7	11,126	-0.06%
2022/12/26	125	35.33	83	35.43	35.25	42	11,028	0.38%	大買/
2022/12/23	10	34.00	36	34.69	34.55	-26	10,789	-0.24%
2022/12/22	21.5	33.50	0	0.00	33.50	21.5	10,626	0.20%
2022/12/21	12	33.64	1	33.55	33.25	11	10,653	0.10%
2022/12/20	12	34.29	20	33.48	33.30	-8	10,740	-0.07%
2022/12/19	0	0.00	98	34.52	34.40	-98	10,836	-0.90%
2022/12/16	16	35.08	3	34.80	34.95	13	10,808	0.12%
2022/12/15	78	35.86	49	35.75	35.95	29	10,663	0.27%
2022/12/14	11	34.81	73	34.85	35.00	-62	10,373	-0.60%
2022/12/13	28	34.93	24	34.52	34.35	4	10,265	0.04%
2022/12/12	23	34.77	23	35.03	34.85	0	10,170	0.00%
2022/12/09	37	35.51	33	35.03	34.85	4	10,069	0.04%
2022/12/08	38	35.67	34	35.49	35.20	4	9,939	0.04%
2022/12/07	118	35.75	220	36.31	35.85	-102	9,652	-1.06%	大買/大賣/鉅額交易
2022/12/06	141	35.58	120	35.57	35.60	21	9,049	0.23%	大買/大賣/
2022/12/05	119	36.45	137	36.67	36.25	-18	8,693	-0.21%	大買/大賣/
2022/12/02	306	34.37	64	34.13	34.80	242	7,945	3.05%	大買/鉅額交易
2022/12/01	45	33.43	35	33.56	33.10	10	7,385	0.14%
2022/11/30	8	33.36	8	33.66	33.40	0	7,203	0.00%
2022/11/29	68	34.18	82	34.37	33.90	-14	6,738	-0.21%
2022/11/28	21	32.05	21	31.90	31.90	0	5,674	0.00%
2022/11/25	10	31.45	19	31.59	31.40	-9	5,575	-0.16%
2022/11/24	12	31.59	1	31.35	31.40	11	5,571	0.20%
2022/11/23	27	31.78	29	31.56	31.55	-2	5,518	-0.04%
2022/11/22	15	31.80	24	31.55	31.55	-9	5,426	-0.17%
2022/11/21	13	30.97	0	0.00	30.90	13	5,128	0.25%
2022/11/18	11	30.67	18	31.25	31.05	-7	5,115	-0.14%
2022/11/17	31	30.85	28	30.59	30.60	3	5,066	0.06%
2022/11/16	22	31.32	32	31.34	31.05	-10	4,972	-0.20%
2022/11/15	17	30.96	0	0.00	30.95	17	4,857	0.35%
2022/11/14	27	31.18	12	31.20	31.15	15	4,831	0.31%
2022/11/11	3	31.30	0	0.00	30.90	3	4,846	0.06%
2022/11/10	10	31.00	10	31.14	31.10	0	4,916	0.00%
2022/11/09	4	31.19	0	0.00	31.05	4	5,034	0.08%
2022/11/08	32	31.98	20	31.85	31.60	12	4,958	0.24%
2022/11/07	2	33.18	9	33.35	33.05	-7	4,776	-0.15%
2022/11/04	10	32.80	1	32.65	32.65	9	4,807	0.19%
2022/11/03	0	0.00	1	33.00	33.10	-1	4,848	-0.02%
2022/11/02	2	32.48	1	32.80	32.45	1	4,956	0.02%
2022/11/01	5	31.59	0	0.00	31.80	5	5,247	0.10%
2022/10/27	0	0.00	10	31.30	31.20	-10	6,360	-0.16%
2022/10/26	1	31.15	1	31.20	31.05	0	7,147	0.00%
2022/10/25	2	31.83	1	31.65	31.35	1	7,599	0.01%
2022/10/24	10	32.65	1	31.95	32.30	9	7,643	0.12%
2022/10/21	1	30.95	1	31.50	31.60	0	7,662	0.00%
2022/10/20	1	29.90	0	0.00	30.25	1	7,750	0.01%
2022/10/19	1	31.05	0	0.00	31.15	1	7,706	0.01%
2022/10/18	2	31.55	0	0.00	31.30	2	7,721	0.03%
2022/10/13	4	31.85	17	31.81	31.15	-13	8,057	-0.16%
2022/10/12	2	32.78	2	32.85	32.90	0	8,015	0.00%
2022/10/11	27	33.56	27	33.77	33.55	0	8,125	0.00%
2022/10/07	9	33.97	2	33.20	33.45	7	8,286	0.08%
2022/10/06	9	33.97	0	0.00	33.95	9	8,551	0.11%
2022/10/04	10	34.33	7	34.50	34.35	3	9,375	0.03%
2022/10/03	8	33.70	8	33.90	34.15	0	9,695	0.00%
2022/09/30	2	33.15	6	33.44	33.80	-4	9,935	-0.04%
2022/09/29	1	34.10	1	34.25	34.00	0	10,071	0.00%
2022/09/28	3	34.12	2	34.48	33.70	1	10,280	0.01%
2022/09/27	6	34.48	5	35.09	34.15	1	10,620	0.01%
2022/09/26	22	35.93	17	36.54	35.55	5	10,875	0.05%
2022/09/23	6	36.31	0	0.00	36.10	6	11,223	0.05%
2022/09/22	0	0.00	3	35.55	35.95	-3	11,423	-0.03%
2022/09/21	1	35.55	2	35.55	35.55	-1	11,592	-0.01%
2022/09/20	1	35.65	0	0.00	36.10	1	11,680	0.01%
2022/09/19	1	35.45	0	0.00	35.60	1	11,793	0.01%
2022/09/16	1	35.95	1	36.05	36.05	0	11,941	0.00%
2022/09/15	3	37.27	14	37.26	36.55	-11	12,241	-0.09%
2022/09/13	0	0.00	1	36.75	36.70	-1	13,391	-0.01%
2022/09/12	5	36.56	1	36.45	36.80	4	15,449	0.03%
2022/09/07	10	35.60	10	35.85	35.75	0	17,074	0.00%
2022/09/05	1	35.55	0	0.00	35.35	1	17,077	0.01%
2022/09/02	1	35.35	0	0.00	35.20	1	17,101	0.01%
2022/09/01	11	35.45	0	0.00	35.25	11	17,091	0.06%
2022/08/31	0	0.00	1	35.70	35.50	-1	17,113	-0.01%
2022/08/30	2	35.05	0	0.00	35.15	2	17,109	0.01%
2022/08/29	1	35.15	0	0.00	35.00	1	17,110	0.01%
2022/08/26	0	36.15	0	0.00	35.80	0	17,097	0.00%
2022/08/24	2	35.70	0	0.00	35.75	2	17,235	0.01%
2022/08/23	11	35.92	19	35.50	35.90	-8	17,266	-0.05%
2022/08/19	25	35.26	1	35.40	35.10	24	17,273	0.14%
2022/08/18	2	35.15	3	35.07	35.40	-1	17,291	-0.01%
2022/08/17	7	35.21	3	35.00	35.05	4	17,429	0.02%
2022/08/16	14	36.15	10	36.37	35.60	4	17,431	0.02%
2022/08/15	16	37.00	24	36.76	36.90	-8	17,493	-0.05%
2022/08/12	13	37.24	4	37.15	37.00	9	17,579	0.05%
2022/08/11	6	36.94	37	36.96	36.80	-31	17,572	-0.18%
2022/08/10	70	36.91	70	36.85	36.75	0	17,554	0.00%
2022/08/09	43	37.27	6	37.08	37.15	37	17,517	0.21%
2022/08/08	43	37.54	46	37.25	37.00	-3	17,402	-0.02%
2022/08/05	124	35.92	114	35.85	35.95	10	17,068	0.06%	大買/大賣/
2022/08/04	49	36.03	28	36.54	36.00	21	16,971	0.12%
2022/08/03	93	37.18	79	37.02	37.10	14	16,796	0.08%
2022/08/02	72	37.52	88	38.04	38.20	-16	16,240	-0.10%
2022/08/01	68	36.76	127	36.97	37.35	-59	15,602	-0.38%	大賣/
2022/07/29	2	35.53	29	35.80	35.90	-27	15,172	-0.18%
2022/07/28	30	35.30	0	0.00	35.25	30	15,100	0.20%
2022/07/27	23	35.69	69	35.67	35.90	-46	15,046	-0.31%
2022/07/26	1	34.95	20	35.25	35.20	-19	14,971	-0.13%
2022/07/25	30	35.10	12	35.08	34.95	18	14,971	0.12%
2022/07/22	37	34.75	32	34.94	35.00	5	14,970	0.03%
2022/07/21	54	34.79	61	34.67	34.70	-7	14,968	-0.05%
2022/07/20	36	34.98	57	35.41	35.35	-21	15,124	-0.14%
2022/07/19	33	34.85	31	35.55	35.00	2	15,270	0.01%
2022/07/18	51	34.97	51	35.10	35.00	0	15,522	0.00%
2022/07/15	81	34.87	44	34.77	35.10	37	15,567	0.24%
2022/07/14	44	35.89	22	35.85	35.85	22	15,585	0.14%
2022/07/13	19	35.67	62	35.90	36.05	-43	15,513	-0.28%
2022/07/12	28	34.37	23	34.21	34.25	5	15,255	0.03%
2022/07/11	15	33.69	89	33.96	34.35	-74	15,535	-0.48%
2022/07/08	80	33.17	8	33.93	32.75	72	15,691	0.46%
2022/07/07	11	33.40	2	33.38	33.40	9	15,583	0.06%
2022/07/06	22	34.18	3	34.57	33.85	19	15,517	0.12%
2022/07/05	36	34.13	142	34.20	34.70	-106	15,350	-0.69%	大賣/鉅額交易
2022/07/04	62	32.93	63	32.43	33.10	-1	14,928	-0.01%
2022/07/01	43	33.54	68	33.77	32.55	-25	14,518	-0.17%
2022/06/30	1	32.35	5	32.35	32.35	-4	13,940	-0.03%
2022/06/29	40	32.18	32	32.61	32.20	8	13,691	0.06%
2022/06/28	53	32.09	6	32.19	32.15	47	13,485	0.35%
2022/06/27	34	31.78	30	31.98	31.85	4	13,380	0.03%
2022/06/24	8	31.54	8	31.90	31.75	0	13,262	0.00%
2022/06/23	35	31.49	45	31.61	31.15	-10	13,081	-0.08%
2022/06/22	62.3	32.51	66	32.13	31.35	-3.7	12,740	-0.03%
2022/06/21	175.1	34.26	118	34.03	34.40	57.1	12,182	0.47%	大買/大賣/
2022/06/20	362	36.24	262	36.22	34.40	100	11,440	0.87%	大買/大賣/
2022/06/17	90.6	35.76	67	36.03	38.20	23.6	9,329	0.25%
2022/06/16	32	35.06	177	34.87	34.75	-145	8,190	-1.77%	大賣/鉅額交易
2022/06/15	3	33.83	30	34.02	34.00	-27	7,566	-0.36%
2022/06/14	2	33.28	1	33.45	33.45	1	7,473	0.01%
2022/06/10	1	33.45	0	0.00	33.45	1	7,403	0.01%
2022/06/09	7	34.09	0	0.00	33.95	7	7,389	0.09%
2022/06/08	5	34.00	20	34.05	34.05	-15	7,334	-0.20%
2022/06/07	1.1	33.57	0	0.00	33.60	1.1	7,289	0.01%
2022/06/06	15	33.25	0	0.00	32.95	15	7,260	0.21%
2022/06/02	20	33.25	0	0.00	33.40	20	7,273	0.27%
2022/06/01	3.1	34.13	3	34.48	33.90	0.1	7,222	0.00%
2022/05/31	0	0.00	10	34.35	34.10	-10	7,105	-0.14%
2022/05/30	0	0.00	40	34.11	34.20	-40	7,023	-0.57%
2022/05/27	18	33.80	54	34.17	33.50	-36	6,976	-0.52%
2022/05/26	0	0.00	30	34.25	33.95	-30	6,926	-0.43%
2022/05/25	41	33.96	32	34.55	33.85	9	6,836	0.13%
2022/05/24	21	34.08	63	34.22	34.00	-42	6,625	-0.63%
2022/05/23	10	34.03	29	34.19	33.75	-19	6,483	-0.29%
2022/05/20	16	33.62	4	33.30	33.30	12	6,281	0.19%
2022/05/19	0	0.00	1	32.50	32.45	-1	6,117	-0.02%
2022/05/18	15	32.62	0	0.00	32.80	15	6,131	0.24%
2022/05/12	28	31.45	0	0.00	31.15	28	5,992	0.47%
2022/05/11	0	0.00	1	33.35	32.90	-1	5,844	-0.02%
2022/05/10	3	32.05	3	32.30	33.60	0	5,743	0.00%
2022/05/04	0	0.00	2	32.35	32.25	-2	5,328	-0.04%
2022/05/03	5	32.99	0	0.00	32.85	5	5,266	0.09%
2022/04/29	5	33.05	0	0.00	33.20	5	5,153	0.10%
2022/04/28	1	32.95	4	33.00	33.20	-3	5,071	-0.06%
2022/04/27	29	33.18	9	33.45	33.25	20	4,986	0.40%
2022/04/26	74	34.14	50	33.95	34.20	24	4,794	0.50%
2022/04/25	38	34.32	46	34.31	34.20	-8	4,451	-0.18%
2022/04/22	14	34.53	21	34.25	34.70	-7	4,162	-0.17%
2022/04/21	80	33.20	112	33.82	32.80	-32	3,836	-0.83%	大賣/
2022/04/20	14	34.04	15	33.93	33.80	-1	3,651	-0.03%
2022/04/19	11	33.66	26	33.76	34.00	-15	3,416	-0.44%
2022/04/18	17	33.77	137	33.95	33.50	-120	3,197	-3.75%	大賣/鉅額交易
2022/04/15	250	32.84	85	32.97	33.75	165	2,960	5.57%	大買/鉅額交易
2022/04/14	25	31.93	54	32.09	32.30	-29	2,484	-1.17%
2022/04/13	5	30.80	32	30.93	30.85	-27	2,029	-1.33%
2022/04/12	0	0.00	6	30.38	30.70	-6	1,866	-0.32%
2022/04/11	4	30.03	0	0.00	29.80	4	1,758	0.23%
2022/04/06	1	29.20	0	0.00	29.35	1	1,709	0.06%
2022/03/31	1	29.40	0	0.00	29.35	1	1,747	0.06%
2022/03/29	6	29.34	0	0.00	29.30	6	1,756	0.34%
2022/03/07	0	0.00	26	29.80	29.55	-26	1,761	-1.48%
2022/03/03	0	0.00	2	29.90	29.95	-2	1,782	-0.11%
2022/03/02	2	30.10	2	30.00	30.15	0	1,816	0.00%
2022/03/01	1	30.60	1	30.60	30.05	0	1,838	0.00%
2022/02/22	1	29.60	0	0.00	29.95	1	1,908	0.05%
2022/02/21	1	30.10	0	0.00	30.05	1	1,957	0.05%
2022/02/18	0	0.00	8	30.15	30.15	-8	2,008	-0.40%
2022/02/09	0	0.00	3	29.75	29.75	-3	2,200	-0.14%
2022/01/25	2	29.18	0	0.00	29.05	2	2,263	0.09%
2022/01/10	1	30.50	0	0.00	30.40	1	2,201	0.05%
2022/01/06	28	29.96	28	30.05	29.65	0	2,037	0.00%
2022/01/04	1	29.40	0	0.00	29.50	1	1,995	0.05%
2021/12/29	0	0.00	20	29.35	29.60	-20	1,970	-1.01%
2021/12/24	4	29.40	0	0.00	29.40	4	1,908	0.21%
2021/12/23	0	0.00	3	29.37	29.35	-3	1,926	-0.16%
2021/12/15	5	29.05	5	29.05	29.00	0	1,959	0.00%
2021/12/14	0	0.00	2	29.15	29.00	-2	1,973	-0.10%
2021/12/03	2	29.30	0	0.00	29.35	2	2,068	0.10%
2021/11/30	2	29.00	11	29.50	29.00	-9	2,148	-0.42%
2021/11/29	4	29.23	2	29.40	29.20	2	2,151	0.09%
2021/11/24	0	0.00	3	30.52	30.55	-3	2,070	-0.14%
2021/11/19	0	0.00	3	30.00	30.25	-3	1,969	-0.15%
2021/11/17	20	29.88	0	0.00	30.00	20	1,854	1.08%
2021/11/16	105	29.85	8	29.84	29.80	97	1,794	5.41%	大買/
2021/11/08	1	28.90	10	29.10	29.15	-9	1,715	-0.52%
2021/11/02	10	28.80	0	0.00	28.75	10	1,772	0.56%
2021/10/29	0.1	28.30	0	0.00	28.20	0.1	1,824	0.01%
2021/10/20	0	0.00	1	28.35	28.25	-1	2,298	-0.04%
2021/10/14	0	0.00	1	28.20	28.20	-1	2,435	-0.04%
2021/10/13	0	0.00	1	27.90	28.10	-1	2,449	-0.04%
2021/10/01	1	28.20	0	0.00	28.15	1	2,552	0.04%
2021/09/30	1	27.95	0	0.00	28.60	1	2,560	0.04%
2021/09/17	0	0.00	10	28.25	28.35	-10	2,882	-0.35%
2021/08/16	5	30.37	3	30.20	29.45	2	3,687	0.05%
2021/08/13	16	30.50	6	30.28	30.20	10	3,583	0.28%
2021/08/12	0	0.00	1	30.35	30.25	-1	3,542	-0.03%
2021/08/04	0	0.00	2	30.05	29.85	-2	3,632	-0.06%
2021/08/02	7	30.81	10	30.67	30.90	-3	3,548	-0.08%
2021/07/29	1	29.95	0	0.00	30.00	1	3,343	0.03%
2021/07/28	0	0.00	2	29.45	29.80	-2	3,342	-0.06%
2021/07/26	0	0.00	1	30.00	29.85	-1	3,374	-0.03%
2021/07/23	0	0.00	1	29.70	29.55	-1	3,343	-0.03%
2021/07/22	0	0.00	1	29.10	29.00	-1	3,339	-0.03%
2021/07/19	0	0.00	1	28.95	29.25	-1	3,503	-0.03%
2021/07/16	11	28.99	2	29.00	29.10	9	3,742	0.24%
2021/07/15	0	0.00	0.4	28.60	28.65	-0.4	3,764	-0.01%
2021/07/05	0	0.00	1	29.05	28.95	-1	4,284	-0.02%
2021/06/30	1	29.20	0	0.00	29.15	1	4,275	0.02%
2021/06/29	0	0.00	1	29.05	29.10	-1	4,272	-0.02%
2021/06/28	2	30.30	4	30.10	29.65	-2	4,246	-0.05%
2021/06/25	3	29.65	0	0.00	29.50	3	4,015	0.07%
2021/06/23	3	30.25	2	29.70	29.70	1	3,958	0.03%
2021/06/22	6	30.31	6	30.01	29.85	0	3,860	0.00%
2021/06/21	1	29.65	13	29.63	29.55	-12	3,570	-0.34%
2021/06/16	0	0.00	2	28.65	28.50	-2	3,456	-0.06%
2021/06/08	42	29.38	42	29.00	29.00	0	3,430	0.00%
2021/06/07	2	28.90	2	28.50	29.00	0	3,438	0.00%
2021/06/04	21	30.14	23	29.33	29.30	-2	3,439	-0.06%
2021/06/03	9	29.89	8	29.94	29.90	1	3,338	0.03%
2021/05/31	1	27.95	0	0.00	27.85	1	3,201	0.03%
2021/05/19	4	26.70	0	0.00	26.85	4	3,980	0.10%
2021/05/12	3	26.97	0	0.00	26.50	3	3,863	0.08%
2021/05/11	1	28.00	20	28.15	28.00	-19	3,754	-0.51%
2021/05/03	0	0.00	1	29.90	29.55	-1	3,600	-0.03%
2021/04/28	0	0.00	1	30.35	30.00	-1	3,573	-0.03%
2021/04/26	2	30.85	4	30.88	30.75	-2	3,499	-0.06%
2021/04/23	0	0.00	3	30.88	30.70	-3	3,442	-0.09%
2021/04/22	18	31.71	48	31.40	30.50	-30	3,378	-0.89%
2021/04/21	0	0.00	4	30.20	30.30	-4	3,153	-0.13%
2021/04/20	1	30.60	5	31.30	30.45	-4	3,118	-0.13%
2021/04/19	6	30.94	2	30.40	31.10	4	3,048	0.13%
2021/04/16	2	29.75	0	0.00	29.75	2	2,815	0.07%
2021/04/15	0	0.00	11	29.45	29.55	-11	2,786	-0.39%
2021/04/14	20	29.28	21	29.18	29.20	-1	2,739	-0.04%
2021/04/09	0	0.00	17	28.95	28.90	-17	2,767	-0.61%
2021/04/07	0	0.00	8	29.07	29.05	-8	2,756	-0.29%
2021/03/31	0	0.00	5	28.85	28.85	-5	2,749	-0.18%
2021/03/26	2	29.25	0	0.00	29.30	2	2,761	0.07%
2021/03/22	0	0.00	20	29.03	29.00	-20	2,929	-0.68%
2021/03/19	32	29.18	0	0.00	29.05	32	2,901	1.10%
2021/03/17	0	0.00	2	29.30	29.30	-2	2,872	-0.07%
2021/03/16	3	29.53	2	29.58	29.30	1	2,877	0.03%
2021/03/12	2	29.10	1	29.10	29.10	1	2,869	0.03%
2021/03/11	3	29.30	0	0.00	29.30	3	2,870	0.10%
2021/03/10	26	29.61	0	0.00	29.35	26	2,877	0.90%
2021/03/08	1.5	29.97	0	0.00	29.95	1.5	2,837	0.05%
2021/03/05	0	0.00	2	29.75	29.75	-2	2,814	-0.07%
2021/03/04	5	29.84	0	0.00	30.00	5	2,795	0.18%
2021/03/03	3	29.72	3	29.65	29.70	0	2,756	0.00%
2021/03/02	32	30.29	35	30.08	29.70	-3	2,725	-0.11%
2021/02/26	6	30.07	13	30.30	30.30	-7	2,564	-0.27%
2021/02/25	82	29.25	28	29.28	29.55	54	2,295	2.35%
2021/02/24	12	28.80	12	28.70	28.35	0	2,119	0.00%
2021/02/22	10	28.10	0	0.00	28.25	10	2,129	0.47%
2021/02/19	5	27.75	0	0.00	27.85	5	2,109	0.24%
2021/01/25	0	0.00	1	28.00	27.95	-1	2,114	-0.05%
2021/01/14	4	28.08	0	0.00	28.05	4	2,011	0.20%
2021/01/12	1	28.25	0	0.00	28.10	1	1,963	0.05%
2021/01/07	1	28.70	0	0.00	28.70	1	1,893	0.05%
2021/01/05	0	0.00	1	29.55	29.15	-1	1,829	-0.05%
2021/01/04	1	29.65	2	29.70	29.45	-1	1,815	-0.06%
2020/12/30	0	0.00	8	28.86	29.05	-8	1,713	-0.47%
2020/12/28	1	28.90	1	29.10	28.95	0	1,684	0.00%
2020/12/24	3	28.50	0	0.00	28.60	3	1,651	0.18%
2020/12/22	5	29.10	0	0.00	28.40	5	1,671	0.30%
2020/12/18	0	0.00	1	29.00	29.10	-1	1,601	-0.06%
2020/12/14	1	28.00	0	0.00	28.30	1	1,557	0.06%
2020/12/09	0	0.00	5	28.60	28.60	-5	1,578	-0.32%
2020/12/07	0	0.00	1	28.85	28.85	-1	1,616	-0.06%
2020/12/03	2	28.80	5	28.75	28.75	-3	1,629	-0.18%
2020/11/19	5	28.90	0	0.00	29.00	5	2,900	0.17%
2020/11/10	0	0.00	10	28.40	28.30	-10	3,128	-0.32%
2020/10/22	1	27.95	1	27.90	27.95	0	3,257	0.00%
2020/10/14	1	28.30	0	0.00	28.20	1	3,321	0.03%
2020/10/13	1	28.15	0	0.00	28.20	1	3,337	0.03%
2020/10/12	1	28.40	0	0.00	28.45	1	3,364	0.03%
2020/10/08	0	0.00	1	28.60	28.80	-1	3,373	-0.03%
2020/10/05	2	28.35	0	0.00	28.65	2	3,470	0.06%
2020/09/30	5	28.35	0	0.00	28.35	5	3,523	0.14%
2020/09/28	1	28.40	0	0.00	28.40	1	3,633	0.03%
2020/09/25	1	28.20	0	0.00	28.00	1	3,669	0.03%
2020/09/24	1	28.10	3	28.60	28.05	-2	3,668	-0.05%
2020/09/22	0	0.00	2	29.60	29.30	-2	3,629	-0.06%
2020/09/17	2	29.68	2	29.60	29.55	0	3,641	0.00%
2020/09/14	0	0.00	1	29.35	29.40	-1	3,766	-0.03%
2020/09/09	1	30.00	1	29.95	30.00	0	3,708	0.00%
2020/09/02	7	30.66	1	30.95	30.85	6	3,597	0.17%
2020/09/01	10	31.86	2	32.25	31.20	8	3,539	0.23%
2020/08/31	4	31.99	13	32.00	32.00	-9	3,278	-0.27%
2020/08/28	0	0.00	6	28.92	29.10	-6	2,640	-0.23%
2020/08/27	0	0.00	2	28.55	28.70	-2	2,584	-0.08%
2020/08/26	1	28.60	6	28.65	28.70	-5	2,581	-0.19%
2020/08/20	4	28.09	0	0.00	27.75	4	2,621	0.15%
2020/08/19	6	28.91	1	29.10	28.85	5	2,558	0.20%
2020/08/17	9	28.33	0	0.00	28.40	9	2,503	0.36%
2020/07/27	3	27.13	0	0.00	26.95	3	2,591	0.12%
2020/07/23	1	28.20	0	0.00	28.00	1	2,587	0.04%
2020/07/16	0	0.00	2	28.15	28.20	-2	2,620	-0.08%
2020/07/13	1	28.00	0	0.00	27.80	1	2,631	0.04%
2020/07/10	1	28.00	0	0.00	27.80	1	2,631	0.04%
2020/07/09	5	28.80	0	0.00	28.65	5	2,602	0.19%
2020/07/03	1	29.80	0	0.00	29.70	1	2,479	0.04%
2020/06/30	5	29.85	0	0.00	29.80	5	2,486	0.20%
2020/06/11	0	0.00	1	29.25	29.25	-1	2,687	-0.04%
2020/06/10	1	29.85	0	0.00	29.85	1	2,692	0.04%
2020/06/09	3	29.83	0	0.00	29.80	3	2,762	0.11%
2020/06/08	13	30.61	0	0.00	30.30	13	2,787	0.47%
2020/06/01	2	29.55	0	0.00	29.50	2	2,846	0.07%
2020/05/29	0	0.00	1	29.35	29.30	-1	2,836	-0.04%
2020/05/28	6	29.58	1	29.55	29.10	5	2,835	0.18%
2020/05/27	2	28.75	0	0.00	29.00	2	2,813	0.07%
2020/05/26	6	28.69	1	28.85	28.65	5	2,840	0.18%
2020/05/25	3	28.50	0	0.00	28.45	3	2,852	0.11%
2020/05/22	1	28.55	0	0.00	28.55	1	2,906	0.03%
2020/05/21	1	29.20	0	0.00	29.05	1	2,963	0.03%
2020/05/18	1	27.50	0	0.00	27.75	1	2,885	0.03%
2020/05/08	0	0.00	1	27.95	27.95	-1	2,915	-0.03%
2020/05/05	0	0.00	9	28.50	28.70	-9	2,967	-0.30%
2020/04/20	0	0.00	1	27.85	27.80	-1	3,541	-0.03%
2020/04/16	1	27.60	0	0.00	27.65	1	4,198	0.02%
2020/04/15	1	28.40	0	0.00	28.40	1	4,255	0.02%
2020/04/13	1	27.65	0	0.00	27.65	1	4,434	0.02%
2020/04/09	7	28.08	0	0.00	27.95	7	4,817	0.15%
2020/04/08	0	0.00	10	27.10	27.80	-10	5,048	-0.20%
2020/04/07	0	0.00	2	26.93	26.85	-2	5,648	-0.04%
2020/03/27	2	26.75	0	0.00	26.65	2	6,254	0.03%
2020/03/26	10	26.54	1	26.90	26.55	9	6,567	0.14%
2020/03/24	1	26.05	0	0.00	26.10	1	6,581	0.02%
2020/03/20	20	26.90	20	27.25	26.95	0	6,707	0.00%
2020/03/19	0	0.00	5	26.15	26.50	-5	6,654	-0.08%
2020/03/17	3	26.63	0	0.00	26.95	3	6,497	0.05%
2020/03/12	0	0.00	6	28.94	28.80	-6	6,274	-0.10%
2020/03/11	1	29.50	2	29.83	29.55	-1	6,208	-0.02%
2020/03/09	1	30.50	1	29.95	29.70	0	6,162	0.00%
2020/03/06	0	0.00	1	30.95	30.90	-1	6,071	-0.02%
2020/02/26	0	0.00	25	31.40	31.70	-25	5,938	-0.42%
2020/02/25	2	31.50	2	31.68	31.55	0	5,905	0.00%
2020/02/24	2	31.90	1	31.90	31.85	1	5,835	0.02%
2020/02/20	3	32.90	1	32.75	32.75	2	5,715	0.03%
2020/02/18	0	0.00	2	32.60	32.65	-2	5,659	-0.04%
2020/02/12	1	32.80	0	0.00	32.85	1	5,596	0.02%
2020/02/05	5	33.40	0	0.00	33.30	5	5,406	0.09%
2020/02/04	1	33.55	0	0.00	33.55	1	5,351	0.02%
2020/01/31	7	33.81	0	0.00	33.75	7	5,190	0.13%
2020/01/30	3	33.50	4	33.30	33.30	-1	5,112	-0.02%
2020/01/16	7	34.75	0	0.00	34.75	7	4,822	0.15%
2020/01/15	3	34.85	0	0.00	34.60	3	4,798	0.06%
2020/01/14	4	34.60	1	34.35	34.45	3	4,731	0.06%
2020/01/13	14	35.40	2	36.00	34.75	12	4,620	0.26%
2020/01/10	0	0.00	2	34.75	34.75	-2	4,117	-0.05%
2020/01/09	15	34.60	0	0.00	34.30	15	3,935	0.38%
2020/01/08	5	34.70	2	34.90	34.30	3	3,847	0.08%
2020/01/07	6	34.85	0	0.00	34.75	6	3,711	0.16%
2020/01/06	7	35.41	1	35.60	35.00	6	3,631	0.17%
2020/01/03	9	35.17	7	35.26	35.05	2	3,437	0.06%
2020/01/02	1	35.45	0	0.00	35.85	1	3,225	0.03%
2019/12/31	11	35.62	5	35.60	35.90	6	2,963	0.20%
2019/12/30	2	33.55	1	33.25	33.50	1	2,327	0.04%
2019/12/27	1	32.65	0	0.00	32.50	1	2,156	0.05%
2019/12/25	0	0.00	7	32.86	32.90	-7	1,984	-0.35%
2019/12/24	6	33.40	6	32.95	32.95	0	1,895	0.00%
2019/12/23	8	33.14	1	32.85	33.10	7	1,654	0.42%
2019/12/20	0	0.00	1	31.70	31.60	-1	1,312	-0.08%
2019/12/19	1	31.70	0	0.00	31.50	1	1,299	0.08%
2019/12/18	5	32.56	4	32.15	32.10	1	1,240	0.08%
2019/12/17	1	31.45	0	0.00	31.60	1	1,091	0.09%
2019/09/18	0	0.00	1	32.00	32.00	-1	1,714	-0.06%
2019/09/17	1	31.70	0	0.00	31.75	1	1,736	0.06%
2019/09/05	1	32.05	0	0.00	32.10	1	1,800	0.06%
2019/08/30	1	31.80	0	0.00	31.45	1	1,938	0.05%
2019/07/08	0	0.00	10	34.20	34.40	-10	1,968	-0.51%
2019/07/03	0	0.00	1	33.60	33.90	-1	1,872	-0.05%
2019/06/27	0	0.00	11	34.10	33.90	-11	1,692	-0.65%
2019/06/26	0	0.00	3	33.82	33.80	-3	1,668	-0.18%
2019/06/19	1	33.00	0	0.00	33.05	1	1,571	0.06%
2019/06/10	10	33.70	0	0.00	33.45	10	1,780	0.56%
2019/06/03	0	0.00	3	32.65	32.65	-3	1,787	-0.17%
2019/05/31	3	32.70	0	0.00	32.45	3	1,813	0.17%
2019/05/30	0	0.00	1	32.55	32.55	-1	1,776	-0.06%
2019/05/24	0	0.00	10	31.55	31.50	-10	1,752	-0.57%
2019/05/22	10	31.70	0	0.00	31.75	10	1,751	0.57%
2019/05/09	0	0.00	9	30.70	30.65	-9	1,928	-0.47%
2019/05/08	1	31.05	0	0.00	31.10	1	2,004	0.05%
2019/04/17	9	31.50	9	31.45	31.45	0	2,324	0.00%
2019/04/12	1	31.90	0	0.00	31.85	1	2,240	0.04%
2019/04/11	9	31.35	9	31.40	31.40	0	2,212	0.00%
2019/04/01	9	32.65	9	32.20	32.20	0	2,182	0.00%
2019/03/29	9	32.25	9	32.50	32.50	0	2,165	0.00%
2019/03/28	9	32.10	9	32.05	32.05	0	2,147	0.00%
2019/03/21	9	32.30	0	0.00	32.60	9	2,140	0.42%
2019/03/20	0	0.00	10	32.10	32.10	-10	2,119	-0.47%
2019/03/18	10	32.40	10	32.20	32.20	0	2,074	0.00%
2019/03/13	3	32.48	0	0.00	32.10	3	1,948	0.15%
2019/03/07	10	33.80	0	0.00	33.70	10	1,805	0.55%
2019/02/15	0	0.00	0.1	33.30	33.20	-0.1	1,775	-0.01%
2019/02/12	0	0.00	2	34.83	34.40	-2	1,704	-0.12%
2019/01/29	1	34.75	0	0.00	33.65	1	1,583	0.06%
2019/01/25	10	33.50	0	0.00	33.25	10	1,391	0.72%
2019/01/23	0	0.00	25	32.25	32.90	-25	1,231	-2.03%
2019/01/16	0	0.00	20	32.08	31.85	-20	1,240	-1.61%
2019/01/10	10	31.10	0	0.00	31.50	10	1,199	0.83%
2019/01/09	0	0.00	10	30.90	30.90	-10	1,191	-0.84%
2019/01/02	10	31.30	0	0.00	31.05	10	1,271	0.79%
2018/12/20	0	0.00	2	30.00	29.80	-2	1,349	-0.15%
2018/12/18	0	0.00	10	30.15	30.15	-10	1,357	-0.74%
2018/12/14	10	29.95	0	0.00	29.70	10	1,349	0.74%
2018/12/13	2	30.10	0	0.00	30.05	2	1,348	0.15%
2018/11/28	0	0.00	1	30.15	30.30	-1	1,299	-0.08%
2018/10/19	1	28.85	0	0.00	28.85	1	1,062	0.09%
2018/10/17	1	29.55	0	0.00	29.25	1	1,078	0.09%
2018/10/11	1	29.35	0	0.00	29.20	1	1,064	0.09%
2018/09/20	1.5	30.77	0	0.00	30.65	1.5	847	0.18%
2018/09/17	0.3	30.50	0	0.00	30.40	0.3	883	0.04%
2018/08/22	0	0.00	2	30.30	30.30	-2	1,186	-0.17%
2018/08/14	2	30.00	0	0.00	30.05	2	1,188	0.17%
2018/06/27	5	30.80	1	30.70	30.60	4	1,393	0.29%
2018/06/19	0	0.00	0.4	32.15	31.90	-0.4	1,282	-0.03%
2018/06/13	0	0.00	1	32.50	32.45	-1	1,220	-0.08%
2018/06/08	10	32.80	0	0.00	32.80	10	1,164	0.86%
2018/06/07	10	32.95	2	33.00	32.90	8	1,132	0.71%
2018/06/06	5	33.10	0	0.00	33.15	5	1,088	0.46%
2018/06/04	5	33.80	0	0.00	33.60	5	1,007	0.50%
2018/05/14	1	33.80	0	0.00	33.70	1	1,081	0.09%
2018/05/10	10	33.95	0	0.00	33.95	10	1,073	0.93%
2018/04/10	0	0.00	7	34.53	34.30	-7	1,105	-0.63%
2018/04/09	0	0.00	3	34.75	34.70	-3	1,124	-0.27%
2018/04/03	10	34.00	0	0.00	34.25	10	1,131	0.88%
2018/02/06	2	33.60	0	0.00	34.15	2	2,431	0.08%
2018/02/05	2	34.60	0	0.00	34.50	2	2,427	0.08%
2018/01/31	0	0.00	5	35.10	35.20	-5	2,545	-0.20%