漢翔 (2634)-凱基-永和券商分點個股進出

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
43.55
漲跌
▲0.10
漲幅
+0.23%
成交量
7,690張
產業
上市航運類股
702人加入追蹤

立即追蹤
本地時間:14:30

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－凱基-永和券商分點個股進出

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

凱基-永和券商分點個股進出
凱基-永和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	1	43.15	0	0.00	43.55	1	3,680	0.03%
2024/11/19	0	0.00	1	44.35	44.05	-1	3,494	-0.03%
2024/11/14	1	44.00	0	0.00	43.50	1	3,193	0.03%
2024/11/12	41	45.19	0	0.00	45.15	41	3,147	1.30%
2024/11/11	0	0.00	1	46.35	46.00	-1	3,129	-0.03%
2024/11/07	6	46.63	4	47.41	46.25	2	3,113	0.06%
2024/11/06	0	0.00	10	45.90	45.75	-10	3,015	-0.33%
2024/11/05	0	0.00	1	45.06	45.05	-1	3,031	-0.03%
2024/10/28	2	45.30	0	0.00	45.20	2	3,403	0.06%
2024/10/25	5	45.25	0	0.00	45.30	5	3,430	0.15%
2024/10/22	2	45.95	0	0.00	45.70	2	3,702	0.05%
2024/10/21	1	45.60	0	0.00	45.60	1	3,733	0.03%
2024/10/18	2	45.70	2	45.70	45.70	0	3,766	0.00%
2024/10/17	2	46.30	0	0.00	46.00	2	4,124	0.05%
2024/10/16	2	45.65	2	45.90	45.60	0	4,145	0.00%
2024/10/15	2	45.55	0	0.00	45.55	2	4,153	0.05%
2024/10/14	3	46.35	0	0.00	45.65	3	4,168	0.07%
2024/10/11	2	45.85	0	0.00	45.75	2	4,103	0.05%
2024/10/09	0	0.00	4	46.29	46.10	-4	4,101	-0.10%
2024/10/08	1	47.00	1	47.30	47.00	0	4,098	0.00%
2024/10/01	2	48.05	0	0.00	48.00	2	4,347	0.05%
2024/09/30	0	0.00	1	48.35	48.20	-1	4,406	-0.02%
2024/09/25	3	48.93	0	0.00	48.75	3	4,503	0.07%
2024/09/24	1	49.55	2	50.00	49.30	-1	4,525	-0.02%
2024/09/23	1	48.60	1	48.90	48.90	0	4,484	0.00%
2024/09/12	0	0.00	1	46.30	46.70	-1	4,906	-0.02%
2024/09/05	1	47.00	0	0.00	46.65	1	4,930	0.02%
2024/08/30	2	49.75	0	0.00	49.60	2	5,217	0.04%
2024/08/29	1	50.10	0	0.00	49.90	1	5,273	0.02%
2024/08/26	0	0.00	1	50.50	50.90	-1	5,433	-0.02%
2024/08/21	1	49.00	1	49.15	49.30	0	5,708	0.00%
2024/08/15	1	48.65	0.1	48.75	48.50	1	7,092	0.01%
2024/08/14	0	0.00	0.1	48.75	48.40	-0.1	7,745	0.00%
2024/08/09	1	47.85	0	0.00	47.50	1	8,433	0.01%
2024/08/05	0.1	47.50	0	0.00	45.50	0.1	8,924	0.00%
2024/07/30	2	51.10	0	0.00	51.90	2	9,377	0.02%
2024/07/29	1	52.30	0	0.00	51.50	1	9,520	0.01%
2024/07/26	2	53.00	1	52.80	52.60	1	9,609	0.01%
2024/07/23	0	0.00	1	52.00	52.60	-1	9,645	-0.01%
2024/07/19	6	51.60	2	51.70	51.00	4	9,936	0.04%
2024/07/18	3	53.77	7	53.73	52.30	-4	10,277	-0.04%
2024/07/17	0	0.00	1	52.00	52.40	-1	10,185	-0.01%
2024/07/12	1	51.60	0	0.00	51.40	1	11,939	0.01%
2024/07/09	1	52.40	0	0.00	52.30	1	14,141	0.01%
2024/07/08	1	53.60	0	0.00	53.60	1	14,343	0.01%
2024/07/04	0	0.00	2	53.50	53.70	-2	15,635	-0.01%
2024/06/25	0	0.00	2	51.60	52.90	-2	17,870	-0.01%
2024/06/24	10	52.00	0	0.00	52.10	10	18,505	0.05%
2024/06/21	0.1	52.60	1	52.90	52.30	-0.9	18,485	0.00%
2024/06/20	6.1	52.94	0	0.00	52.70	6.1	18,527	0.03%
2024/06/19	7	52.34	1	53.09	52.10	6	18,615	0.03%
2024/06/14	0	0.00	1	53.10	52.90	-1	18,598	-0.01%
2024/06/13	0	0.00	2	52.70	53.10	-2	18,606	-0.01%
2024/06/11	2.5	53.27	0	0.00	53.00	2.5	18,674	0.01%
2024/06/07	1.3	54.72	2	54.60	54.60	-0.7	18,620	0.00%
2024/06/06	1	54.40	1	53.80	54.00	0	18,568	0.00%
2024/06/05	0.2	53.90	0	0.00	53.80	0.2	18,528	0.00%
2024/05/31	2	52.90	0	0.00	52.90	2	18,623	0.01%
2024/05/30	4	53.10	10	53.20	52.90	-6	18,607	-0.03%
2024/05/29	5	54.06	10	54.10	54.00	-5	18,554	-0.03%
2024/05/28	0	0.00	0.1	55.80	55.40	-0.1	18,412	0.00%
2024/05/24	18	55.78	9	55.81	55.90	9	18,324	0.05%
2024/05/23	1	57.30	11	56.35	56.30	-10	18,221	-0.05%
2024/05/22	2	55.60	1	55.40	54.60	1	17,613	0.01%
2024/05/21	4.3	56.40	0	0.00	55.90	4.3	17,365	0.02%
2024/05/20	1	56.80	12	57.90	57.00	-11	17,119	-0.06%
2024/05/17	3	57.20	3	57.20	57.40	0	16,493	0.00%
2024/05/16	0.1	55.80	0	0.00	55.70	0.1	16,178	0.00%
2024/05/15	11	56.54	1.1	56.55	55.70	9.9	16,108	0.06%
2024/05/14	13	56.05	11	55.71	56.30	2	15,840	0.01%
2024/05/13	2	53.65	1	53.30	53.30	1	15,566	0.01%
2024/05/10	1	54.40	0	0.00	54.50	1	15,519	0.01%
2024/05/09	9	54.02	8	55.21	53.80	1	15,501	0.01%
2024/05/08	7	53.94	1	54.20	54.50	6	15,444	0.04%
2024/05/07	1	55.90	0	0.00	55.70	1	15,150	0.01%
2024/05/03	1	57.00	0	0.00	56.80	1	14,897	0.01%
2024/05/02	2	57.80	5	58.06	57.90	-3	14,767	-0.02%
2024/04/30	1	57.20	0	0.00	57.20	1	14,617	0.01%
2024/04/29	1	57.40	0.5	57.62	57.80	0.5	14,483	0.00%
2024/04/26	4	57.25	1	57.80	57.70	3	14,327	0.02%
2024/04/25	3	58.00	2	58.05	57.30	1	14,138	0.01%
2024/04/24	3	57.40	4	57.78	57.10	-1	13,958	-0.01%
2024/04/23	0	0.00	8	57.30	57.80	-8	13,656	-0.06%
2024/04/22	0.1	57.50	0	0.00	56.10	0.1	13,472	0.00%
2024/04/19	1	57.60	32	57.38	57.60	-31	13,470	-0.23%
2024/04/18	31	58.71	7.6	57.76	58.70	23.4	12,973	0.18%
2024/04/17	3.2	56.21	0	0.00	55.80	3.2	12,495	0.03%
2024/04/16	4.7	56.95	2	57.10	55.40	2.7	12,617	0.02%
2024/04/15	6.2	58.79	8.3	58.95	58.00	-2.1	12,092	-0.02%
2024/04/12	1	55.90	3	56.80	56.80	-2	11,131	-0.02%
2024/04/11	20	57.56	14	56.01	55.80	6	11,010	0.05%
2024/04/10	14.2	57.81	207	57.52	56.80	-192.8	10,635	-1.81%	大賣/鉅額交易
2024/04/09	235	57.57	47	55.58	57.50	188	9,678	1.94%	大買/鉅額交易
2024/04/08	2	53.00	13	52.89	53.00	-11	8,809	-0.12%
2024/04/03	10	53.70	0	0.00	53.70	10	8,809	0.11%
2024/04/02	2	54.75	3	54.37	54.30	-1	8,725	-0.01%
2024/04/01	6	54.38	2	54.00	54.40	4	8,554	0.05%
2024/03/29	1	53.00	1	52.59	52.60	0	8,247	0.00%
2024/03/28	8	54.06	10	53.32	52.60	-2	8,231	-0.02%
2024/03/27	18	51.66	26	52.12	53.20	-8	7,646	-0.10%
2024/03/26	1	49.90	0	0.00	49.65	1	7,194	0.01%
2024/03/25	7	50.34	0	0.00	50.40	7	7,200	0.10%
2024/03/22	15	50.33	7	49.87	50.30	8	7,172	0.11%
2024/03/20	0	0.00	10	48.25	47.95	-10	6,979	-0.14%
2024/03/19	1	48.85	0	0.00	48.60	1	6,984	0.01%
2024/03/15	1	47.95	0	0.00	47.55	1	7,377	0.01%
2024/03/14	10	47.15	0	0.00	47.15	10	7,313	0.14%
2024/03/12	2	47.75	0	0.00	48.15	2	7,418	0.03%
2024/03/08	6	47.53	0	0.00	47.10	6	7,416	0.08%
2024/03/07	6	48.60	0	0.00	48.30	6	7,380	0.08%
2024/03/06	6	49.07	0	0.00	48.90	6	7,391	0.08%
2024/03/05	1	49.45	0	0.00	49.45	1	7,401	0.01%
2024/03/04	1	49.85	2	50.00	49.80	-1	7,410	-0.01%
2024/02/29	0	0.00	2	49.55	49.65	-2	7,682	-0.03%
2024/02/26	2	49.70	2	49.60	49.75	0	8,200	0.00%
2024/02/23	0	0.00	10	48.55	48.40	-10	8,159	-0.12%
2024/02/21	2	49.35	0	0.00	49.10	2	8,207	0.02%
2024/02/19	11	49.46	0	0.00	49.45	11	8,342	0.13%
2024/02/02	2	48.20	0	0.00	48.25	2	8,539	0.02%
2024/02/01	2	48.70	0	0.00	48.85	2	8,508	0.02%
2024/01/31	1	49.15	0	0.00	49.20	1	8,619	0.01%
2024/01/30	1	49.85	0	0.00	49.80	1	8,825	0.01%
2024/01/17	2	50.80	0	0.00	50.20	2	9,224	0.02%
2024/01/16	3	51.37	0	0.00	51.30	3	9,252	0.03%
2024/01/15	8	53.35	21	54.06	52.10	-13	9,218	-0.14%
2024/01/12	0	0.00	3	53.13	53.00	-3	8,866	-0.03%
2024/01/10	7	51.80	0	0.00	51.60	7	8,783	0.08%
2024/01/09	2	52.95	0	0.00	51.50	2	8,630	0.02%
2024/01/05	0	0.00	4.2	54.03	54.20	-4.2	8,203	-0.05%
2024/01/03	3	52.87	0	0.00	52.70	3	8,366	0.04%
2024/01/02	2	53.70	0	0.00	53.60	2	8,328	0.02%
2023/12/29	4	53.55	1	53.60	53.60	3	8,357	0.04%
2023/12/28	0	0.00	10	53.30	53.10	-10	8,331	-0.12%
2023/12/26	0	0.00	0.5	53.21	53.00	-0.5	8,419	-0.01%
2023/12/25	2	53.50	0.5	53.10	53.30	1.5	8,402	0.02%
2023/12/21	6	52.90	6	52.57	52.10	0	8,547	0.00%
2023/12/20	0	0.00	9	52.42	52.70	-9	8,441	-0.11%
2023/12/14	2	52.20	0	0.00	52.00	2	8,797	0.02%
2023/12/13	13	52.50	8	53.45	51.90	5	8,952	0.06%
2023/12/11	0	0.00	5	51.50	51.50	-5	9,025	-0.06%
2023/12/08	1	51.50	1	51.60	51.50	0	9,174	0.00%
2023/12/07	7.1	52.70	6	52.90	52.20	1.1	9,367	0.01%
2023/12/06	0	0.00	1	52.10	52.00	-1	10,039	-0.01%
2023/12/04	2	53.05	0	0.00	53.10	2	10,439	0.02%
2023/11/30	2	51.40	0	0.00	51.80	2	10,729	0.02%
2023/11/28	0	0.00	10	52.10	52.30	-10	11,478	-0.09%
2023/11/27	5	51.50	43	53.01	51.60	-38	11,941	-0.32%
2023/11/24	51	53.08	5	52.80	52.60	46	11,969	0.38%
2023/11/21	1	50.80	0	0.00	50.60	1	14,097	0.01%
2023/11/20	0	0.00	1	51.00	51.20	-1	15,292	-0.01%
2023/11/17	0	0.00	2	50.70	50.40	-2	16,846	-0.01%
2023/11/16	0	0.00	3	50.05	50.40	-3	16,958	-0.02%
2023/11/15	2	49.40	0	0.00	49.25	2	16,884	0.01%
2023/11/14	0	0.00	2	50.13	49.25	-2	16,885	-0.01%
2023/11/10	1	48.70	0	0.00	48.55	1	16,862	0.01%
2023/11/09	2	49.30	0	0.00	49.10	2	16,918	0.01%
2023/11/08	0	0.00	3	50.70	49.50	-3	17,049	-0.02%
2023/11/07	9.2	49.81	0	0.00	49.35	9.2	17,126	0.05%
2023/11/06	4	51.65	1	52.80	51.60	3	17,057	0.02%
2023/11/03	0	0.00	2	51.30	51.80	-2	17,234	-0.01%
2023/11/02	0	0.00	1	50.20	50.10	-1	17,601	-0.01%
2023/11/01	3	48.55	0	0.00	48.70	3	17,693	0.02%
2023/10/31	0	0.00	2	49.85	48.55	-2	17,832	-0.01%
2023/10/26	0	0.00	1	51.20	50.00	-1	18,398	-0.01%
2023/10/24	0	0.00	1	49.90	50.10	-1	18,391	-0.01%
2023/10/23	2	48.60	0	0.00	48.40	2	18,373	0.01%
2023/10/19	10	49.55	0	0.00	49.80	10	18,502	0.05%
2023/10/18	1	50.10	2	50.60	49.30	-1	18,654	-0.01%
2023/10/17	2	53.30	0	0.00	51.60	2	18,695	0.01%
2023/10/16	3	53.90	0	0.00	53.70	3	18,661	0.02%
2023/10/11	0	0.00	53	55.90	53.90	-53	19,196	-0.28%
2023/10/06	8	53.30	0	0.00	53.80	8	19,075	0.04%
2023/10/05	16	53.70	0	0.00	53.60	16	19,149	0.08%
2023/10/04	12	53.63	0	0.00	53.30	12	19,196	0.06%
2023/10/03	6	55.00	0	0.00	54.20	6	19,333	0.03%
2023/09/28	0	0.00	1	54.80	54.90	-1	19,648	-0.01%
2023/09/27	6	54.70	10	54.10	54.40	-4	20,053	-0.02%
2023/09/26	7	55.77	1	54.60	54.60	6	20,131	0.03%
2023/09/25	13	56.73	1	56.70	56.70	12	20,174	0.06%
2023/09/22	3	55.87	1	56.40	55.70	2	20,194	0.01%
2023/09/21	1	55.40	12	55.25	55.50	-11	20,340	-0.05%
2023/09/19	8	56.93	3	57.53	56.20	5	20,917	0.02%
2023/09/18	12	58.47	0	0.00	57.60	12	21,299	0.06%
2023/09/15	2	58.70	1	59.20	58.00	1	22,514	0.00%
2023/09/14	6	59.73	0	0.00	59.20	6	24,361	0.02%
2023/09/13	10	60.20	0	0.00	59.90	10	25,282	0.04%
2023/09/12	2	61.60	0	0.00	60.50	2	25,608	0.01%
2023/09/11	2	62.90	5	62.20	60.80	-3	25,750	-0.01%
2023/09/08	2	61.60	4	61.48	61.90	-2	25,155	-0.01%
2023/09/06	0	0.00	1.7	60.32	60.30	-1.7	25,092	-0.01%
2023/09/05	6	59.93	1	60.00	59.50	5	25,246	0.02%
2023/09/04	0	0.00	1	62.00	61.30	-1	25,481	0.00%
2023/09/01	0	0.00	1	62.70	62.40	-1	25,566	0.00%
2023/08/31	7	62.04	9	62.49	62.00	-2	25,428	-0.01%
2023/08/30	5	61.36	8	61.19	61.60	-3	25,425	-0.01%
2023/08/29	15	60.77	14	60.77	61.50	1	25,440	0.00%
2023/08/28	27	62.01	26	61.53	61.00	1	24,866	0.00%
2023/08/25	26.3	61.13	25	61.00	60.30	1.3	23,852	0.01%
2023/08/24	39	61.51	36	60.83	61.40	3	23,172	0.01%
2023/08/23	114.3	60.82	111.1	59.14	59.00	3.2	22,194	0.01%	大買/大賣/
2023/08/17	1	55.10	7	55.10	55.10	-6	22,073	-0.03%
2023/08/15	2	53.75	5	53.90	53.90	-3	23,079	-0.01%
2023/08/14	0	0.00	1.5	54.43	54.00	-1.5	23,352	-0.01%
2023/08/11	4	57.35	1	56.50	56.80	3	23,780	0.01%
2023/08/10	2	57.75	3.1	58.29	58.00	-1.1	23,730	0.00%
2023/08/09	2	58.25	18	58.41	58.30	-16	23,730	-0.07%
2023/08/08	114	58.00	94.2	58.00	57.80	19.8	23,855	0.08%	大買/
2023/08/07	1	55.60	6	56.20	57.20	-5	23,996	-0.02%
2023/08/04	0	0.00	1	56.40	56.10	-1	24,323	0.00%
2023/08/02	1	55.20	4	55.78	55.20	-3	24,828	-0.01%
2023/07/31	2	55.45	8	55.49	55.50	-6	25,683	-0.02%
2023/07/27	5	54.50	0	0.00	54.50	5	27,285	0.02%
2023/07/26	2	53.60	3	54.10	53.40	-1	28,078	0.00%
2023/07/25	1	53.00	0	0.00	54.00	1	29,699	0.00%
2023/07/24	0	0.00	3	53.67	53.50	-3	31,348	-0.01%
2023/07/21	1	55.20	0	0.00	54.40	1	32,211	0.00%
2023/07/20	4	55.85	5	55.10	55.70	-1	34,259	0.00%
2023/07/19	9	53.90	1	55.00	53.70	8	35,118	0.02%
2023/07/18	0	0.00	7	54.14	53.50	-7	35,969	-0.02%
2023/07/17	2	55.20	2	54.90	54.80	0	36,519	0.00%
2023/07/14	6	55.83	5	56.70	55.70	1	37,088	0.00%
2023/07/13	13	56.69	4	56.85	56.10	9	38,925	0.02%
2023/07/12	0	0.00	11	58.06	57.20	-11	41,165	-0.03%
2023/07/11	4	57.95	53	57.63	57.70	-49	43,826	-0.11%
2023/07/10	2	58.55	1	59.00	58.30	1	45,283	0.00%
2023/07/07	1	59.50	3	59.53	59.40	-2	46,632	0.00%
2023/07/06	0.2	60.90	1	60.20	60.20	-0.8	47,102	0.00%
2023/07/05	13	62.82	9	62.23	61.90	4	47,378	0.01%
2023/07/04	2	61.30	7	61.69	61.30	-5	47,089	-0.01%
2023/07/03	4	60.20	1.1	61.20	61.40	2.9	47,026	0.01%
2023/06/30	1.3	59.87	4	60.20	60.00	-2.7	46,820	-0.01%
2023/06/29	1	60.90	0	0.00	60.50	1	46,813	0.00%
2023/06/28	5	60.82	4	61.23	60.70	1	46,669	0.00%
2023/06/27	6	60.33	0	0.00	59.30	6	46,754	0.01%
2023/06/26	10.2	61.83	20	62.29	60.70	-9.8	47,177	-0.02%
2023/06/21	26	64.39	11	64.31	63.40	15	46,949	0.03%
2023/06/20	525	64.66	489	64.41	65.00	36	45,875	0.08%	大買/大賣/
2023/06/19	107	63.19	106	63.00	63.90	1	43,882	0.00%	大買/大賣/
2023/06/16	2	58.05	1	58.10	58.10	1	42,910	0.00%
2023/06/15	22	56.90	20	54.95	57.30	2	42,614	0.00%
2023/06/14	2	56.55	21.2	56.31	56.00	-19.2	42,368	-0.05%
2023/06/13	0	0.00	73	56.75	56.60	-73	42,460	-0.17%
2023/06/12	51	57.85	0	0.00	56.50	51	42,670	0.12%
2023/06/09	3	57.93	13	58.02	57.50	-10	42,840	-0.02%
2023/06/08	6.1	58.13	7	58.13	57.70	-0.9	43,055	0.00%
2023/06/07	7	57.26	17	57.29	57.50	-10	42,805	-0.02%
2023/06/05	54	57.73	2	57.00	57.30	52	43,876	0.12%
2023/06/02	17	56.48	8	56.28	56.30	9	43,546	0.02%
2023/06/01	1	55.70	0	0.00	55.30	1	43,401	0.00%
2023/05/31	0	0.00	1	55.40	55.40	-1	43,443	0.00%
2023/05/30	2	55.20	0	0.00	54.80	2	43,459	0.00%
2023/05/29	2	56.20	2	55.85	55.80	0	43,343	0.00%
2023/05/26	2	55.25	38	55.21	54.80	-36	43,222	-0.08%
2023/05/25	4	56.08	4	56.00	56.00	0	43,100	0.00%
2023/05/24	12	57.44	6	56.90	56.70	6	43,064	0.01%
2023/05/23	6	57.05	4	56.70	56.70	2	42,899	0.00%
2023/05/22	8	56.05	11	56.24	56.90	-3	42,593	-0.01%
2023/05/19	2	54.50	1	54.60	54.20	1	42,282	0.00%
2023/05/18	6	54.85	9	54.70	54.50	-3	42,021	-0.01%
2023/05/17	4	55.70	28	54.29	55.00	-24	41,789	-0.06%
2023/05/16	7	53.84	27	53.84	53.70	-20	41,378	-0.05%
2023/05/15	5	53.70	6	53.52	53.70	-1	41,725	0.00%
2023/05/12	10	53.37	9	53.73	54.40	1	43,241	0.00%
2023/05/11	2	54.10	2.3	53.50	54.00	-0.3	43,592	0.00%
2023/05/10	7	55.46	22	55.61	55.30	-15	43,073	-0.03%
2023/05/09	19	54.64	21	54.61	54.50	-2	42,634	0.00%
2023/05/08	17	56.79	10	57.07	56.60	7	42,096	0.02%
2023/05/05	23	56.67	16	57.38	56.40	7	41,801	0.02%
2023/05/04	13.1	57.93	24	57.77	57.60	-10.9	41,148	-0.03%
2023/05/03	83.2	58.77	47	58.59	58.70	36.2	40,545	0.09%
2023/05/02	6	58.85	24	58.24	57.40	-18	39,311	-0.05%
2023/04/28	19	58.24	16.1	58.52	58.00	3	38,504	0.01%
2023/04/27	28	57.57	35.2	57.55	57.50	-7.2	36,822	-0.02%
2023/04/26	20	55.82	7	55.93	55.90	13	35,055	0.04%
2023/04/25	52	57.07	16	57.03	56.40	36	34,075	0.11%
2023/04/24	43.1	55.95	7	56.10	57.50	36.1	31,803	0.11%
2023/04/21	11	54.06	15	53.97	54.70	-4	30,689	-0.01%
2023/04/20	21	54.62	28	54.54	54.40	-7	29,705	-0.02%
2023/04/19	19.1	56.39	64	56.18	56.60	-44.9	28,932	-0.16%
2023/04/18	236	56.38	614	57.85	55.90	-378	28,155	-1.34%	大買/大賣/鉅額交易
2023/04/17	1,538.1	58.40	1,083	58.48	58.00	455.1	26,225	1.74%	大買/大賣/鉅額交易
2023/04/14	29.2	54.70	26	54.36	54.20	3.2	23,870	0.01%
2023/04/13	227	52.38	450.1	51.44	52.90	-223.1	21,249	-1.05%	大買/大賣/鉅額交易
2023/04/12	317	47.94	94	47.51	48.15	223	20,124	1.11%	大買/鉅額交易
2023/04/11	6	44.27	3	44.80	43.80	3	18,629	0.02%
2023/04/10	5	43.48	14	43.83	44.30	-9	18,055	-0.05%
2023/04/07	0	0.00	3	42.20	42.40	-3	17,575	-0.02%
2023/04/06	6	42.14	5	42.12	42.00	1	17,668	0.01%
2023/03/30	0	0.00	1	41.30	41.85	-1	17,689	-0.01%
2023/03/29	6	41.58	1	41.40	41.55	5	17,597	0.03%
2023/03/28	5	42.43	4	41.90	41.20	1	17,588	0.01%
2023/03/27	8	44.14	10	43.58	43.20	-2	17,093	-0.01%
2023/03/24	0	0.00	5.3	41.96	42.45	-5.3	16,439	-0.03%
2023/03/23	1	41.70	1	41.55	41.75	0	16,380	0.00%
2023/03/22	4	40.79	3	40.97	40.85	1	16,148	0.01%
2023/03/21	1	40.85	2	41.53	41.00	-1	16,101	-0.01%
2023/03/20	0	0.00	8	40.91	41.00	-8	16,040	-0.05%
2023/03/16	6	40.24	8	40.14	40.20	-2	16,215	-0.01%
2023/03/15	22	41.13	27	40.99	41.00	-5	16,594	-0.03%
2023/03/14	1	40.55	3	40.42	39.85	-2	16,663	-0.01%
2023/03/13	9	38.58	0	0.00	38.95	9	17,010	0.05%
2023/03/10	4	41.79	7	41.26	40.90	-3	17,105	-0.02%
2023/03/09	6	41.83	8	41.85	42.05	-2	17,023	-0.01%
2023/03/08	23	41.33	19	41.10	41.00	4	16,777	0.02%
2023/03/07	0	39.00	0	0.00	39.40	0	16,726	0.00%
2023/03/06	1	38.90	0	0.00	38.65	1	16,633	0.01%
2023/03/03	0	0.00	21	38.71	38.40	-21	16,513	-0.13%
2023/03/02	4	37.70	0	0.00	37.85	4	16,435	0.02%
2023/03/01	0	0.00	5.5	37.95	38.00	-5.5	16,423	-0.03%
2023/02/24	3	38.70	2	38.75	38.50	1	16,568	0.01%
2023/02/23	13	38.96	10	38.95	39.20	3	16,400	0.02%
2023/02/22	4	39.09	5	38.70	39.20	-1	16,303	-0.01%
2023/02/21	32	39.05	15	39.30	38.80	17	16,229	0.10%
2023/02/17	5	38.50	13	38.81	38.50	-8	15,735	-0.05%
2023/02/16	10	38.10	0	0.00	38.00	10	15,357	0.07%
2023/02/15	2	37.50	0	0.00	37.30	2	15,226	0.01%
2023/02/14	12	37.09	132	37.12	37.60	-120	15,097	-0.79%	大賣/鉅額交易
2023/02/13	46	37.74	2	37.43	37.65	44	15,039	0.29%
2023/02/10	126.5	38.40	54	38.60	37.95	72.5	14,717	0.49%	大買/
2023/02/09	31	37.62	35	37.39	37.35	-4	13,007	-0.03%
2023/02/08	0	0.00	5	35.95	35.90	-5	12,322	-0.04%
2023/02/07	3	35.65	0	0.00	35.45	3	12,217	0.02%
2023/02/06	10	35.15	0	0.00	35.50	10	12,254	0.08%
2023/02/02	1	34.55	0	0.00	34.45	1	12,027	0.01%
2023/02/01	0	0.00	7	34.85	34.55	-7	11,897	-0.06%
2023/01/31	2	34.50	3	34.63	34.60	-1	11,785	-0.01%
2023/01/17	2	34.15	0	0.00	34.15	2	11,749	0.02%
2023/01/16	3	34.45	1	34.90	34.40	2	11,809	0.02%
2023/01/12	0	0.00	2	34.85	34.85	-2	11,970	-0.02%
2023/01/06	13	35.33	10	35.40	35.25	3	11,951	0.03%
2023/01/03	11	35.37	10	35.70	35.40	1	11,892	0.01%
2022/12/30	10	35.75	10	36.10	35.75	0	11,774	0.00%
2022/12/28	21	35.19	15	35.40	35.10	6	11,223	0.05%
2022/12/27	10	35.70	11	35.10	35.00	-1	11,126	-0.01%
2022/12/26	10	35.40	17	35.38	35.25	-7	11,028	-0.06%
2022/12/23	5	34.68	0	0.00	34.55	5	10,789	0.05%
2022/12/21	11	33.35	10	33.55	33.25	1	10,653	0.01%
2022/12/20	11	34.16	10	34.50	33.30	1	10,740	0.01%
2022/12/16	2	34.98	0	0.00	34.95	2	10,808	0.02%
2022/12/15	14	35.38	16	35.70	35.95	-2	10,663	-0.02%
2022/12/13	6	34.69	1	34.40	34.35	5	10,265	0.05%
2022/12/08	4	35.69	7	35.81	35.20	-3	9,939	-0.03%
2022/12/07	23	35.38	20	36.12	35.85	3	9,652	0.03%
2022/12/06	16	36.56	3	35.43	35.60	13	9,049	0.14%
2022/12/05	0	0.00	24	37.16	36.25	-24	8,693	-0.28%
2022/12/02	0	0.00	1	34.90	34.80	-1	7,945	-0.01%
2022/11/30	2	33.25	2	33.40	33.40	0	7,203	0.00%
2022/11/29	120	34.75	123	34.52	33.90	-3	6,738	-0.04%	大買/大賣/
2022/11/28	0	0.00	1	32.05	31.90	-1	5,674	-0.02%
2022/11/24	1	31.35	10	31.30	31.40	-9	5,571	-0.16%
2022/11/23	1	31.55	0	0.00	31.55	1	5,518	0.02%
2022/11/22	10	31.70	10	31.82	31.55	0	5,426	0.00%
2022/11/18	2	30.70	13	31.20	31.05	-11	5,115	-0.22%
2022/11/17	17	30.59	0	0.00	30.60	17	5,066	0.34%
2022/11/16	3	31.63	1	31.60	31.05	2	4,972	0.04%
2022/11/15	0	0.00	2	31.25	30.95	-2	4,857	-0.04%
2022/11/14	1	30.90	1	31.05	31.15	0	4,831	0.00%
2022/11/11	2	30.90	0	0.00	30.90	2	4,846	0.04%
2022/11/10	1	31.25	2	31.05	31.10	-1	4,916	-0.02%
2022/11/09	2	31.43	0	0.00	31.05	2	5,034	0.04%
2022/11/08	6	31.69	0	0.00	31.60	6	4,958	0.12%
2022/11/04	1	32.70	1	32.65	32.65	0	4,807	0.00%
2022/11/03	0	0.00	2	32.75	33.10	-2	4,848	-0.04%
2022/11/02	1	32.75	1	32.40	32.45	0	4,956	0.00%
2022/10/25	2	32.00	1	31.60	31.35	1	7,599	0.01%
2022/10/24	1	32.00	0	0.00	32.30	1	7,643	0.01%
2022/10/20	0	0.00	10	30.05	30.25	-10	7,750	-0.13%
2022/10/19	3	31.25	0	0.00	31.15	3	7,706	0.04%
2022/10/18	10	31.35	0	0.00	31.30	10	7,721	0.13%
2022/10/11	10	33.90	10	33.60	33.55	0	8,125	0.00%
2022/09/29	4	34.20	0	0.00	34.00	4	10,071	0.04%
2022/09/26	4	37.00	4	36.85	35.55	0	10,875	0.00%
2022/09/23	0	0.00	1	36.40	36.10	-1	11,223	-0.01%
2022/09/22	0	0.00	1	36.10	35.95	-1	11,423	-0.01%
2022/09/21	1	35.80	0	0.00	35.55	1	11,592	0.01%
2022/09/20	0	0.00	2	35.80	36.10	-2	11,680	-0.02%
2022/09/19	5	35.84	0	0.00	35.60	5	11,793	0.04%
2022/09/15	0	0.00	2	37.08	36.55	-2	12,241	-0.02%
2022/09/14	0	0.00	1	36.30	36.85	-1	12,686	-0.01%
2022/09/13	0	0.00	2	36.70	36.70	-2	13,391	-0.01%
2022/09/12	0	0.00	1	36.75	36.80	-1	15,449	-0.01%
2022/09/08	0	0.00	5	35.85	36.00	-5	16,498	-0.03%
2022/09/06	1	36.05	0	0.00	35.60	1	17,122	0.01%
2022/09/05	2	35.20	0	0.00	35.35	2	17,077	0.01%
2022/09/02	5	35.35	0	0.00	35.20	5	17,101	0.03%
2022/08/30	0	0.00	1	35.45	35.15	-1	17,109	-0.01%
2022/08/29	1	35.00	0	0.00	35.00	1	17,110	0.01%
2022/08/26	1	36.05	0	0.00	35.80	1	17,097	0.01%
2022/08/24	1	35.85	0	0.00	35.75	1	17,235	0.01%
2022/08/23	0	0.00	2	35.70	35.90	-2	17,266	-0.01%
2022/08/17	7	35.35	0	0.00	35.05	7	17,429	0.04%
2022/08/15	10	36.60	0	0.00	36.90	10	17,493	0.06%
2022/08/12	0	0.00	6	37.17	37.00	-6	17,579	-0.03%
2022/08/10	3	36.85	8	36.94	36.75	-5	17,554	-0.03%
2022/08/09	2	36.98	0	0.00	37.15	2	17,517	0.01%
2022/08/08	5	37.41	13	37.18	37.00	-8	17,402	-0.05%
2022/08/05	3	35.90	1	36.05	35.95	2	17,068	0.01%
2022/08/04	1	36.25	1	36.05	36.00	0	16,971	0.00%
2022/08/03	25	36.75	31	37.21	37.10	-6	16,796	-0.04%
2022/08/02	21	37.59	20	38.05	38.20	1	16,240	0.01%
2022/08/01	1	37.50	7	37.27	37.35	-6	15,602	-0.04%
2022/07/29	2	35.30	0	0.00	35.90	2	15,172	0.01%
2022/07/28	9	35.40	3	35.30	35.25	6	15,100	0.04%
2022/07/27	4	35.78	30	35.66	35.90	-26	15,046	-0.17%
2022/07/25	28	35.19	0	0.00	34.95	28	14,971	0.19%
2022/07/22	18	34.57	44	34.73	35.00	-26	14,970	-0.17%
2022/07/21	5	34.75	1	34.70	34.70	4	14,968	0.03%
2022/07/20	10	35.35	22	35.37	35.35	-12	15,124	-0.08%
2022/07/19	0	0.00	3	35.42	35.00	-3	15,270	-0.02%
2022/07/18	5	34.67	4	35.51	35.00	1	15,522	0.01%
2022/07/15	30	34.98	135	34.81	35.10	-105	15,567	-0.67%	大賣/鉅額交易
2022/07/14	25	35.69	25	35.75	35.85	0	15,585	0.00%
2022/07/13	45	35.24	50	35.53	36.05	-5	15,513	-0.03%
2022/07/12	10	33.75	12	34.13	34.25	-2	15,255	-0.01%
2022/07/11	150	34.39	0	0.00	34.35	150	15,535	0.97%	大買/鉅額交易
2022/07/07	3	33.40	0	0.00	33.40	3	15,583	0.02%
2022/07/06	8	34.36	1	33.75	33.85	7	15,517	0.05%
2022/07/05	6	34.13	20	34.08	34.70	-14	15,350	-0.09%
2022/07/04	13	32.86	2	33.55	33.10	11	14,928	0.07%
2022/07/01	5	32.75	10	32.95	32.55	-5	14,518	-0.03%
2022/06/30	11	32.60	20	33.00	32.35	-9	13,940	-0.06%
2022/06/29	1	32.70	1	32.80	32.20	0	13,691	0.00%
2022/06/27	0	0.00	10	32.00	31.85	-10	13,380	-0.07%
2022/06/24	10	31.65	0	0.00	31.75	10	13,262	0.08%
2022/06/23	11	31.44	10	32.35	31.15	1	13,081	0.01%
2022/06/22	26	32.78	10	33.90	31.35	16	12,740	0.13%
2022/06/21	15	34.10	6	34.10	34.40	9	12,182	0.07%
2022/06/20	35	37.95	37	36.39	34.40	-2	11,440	-0.02%
2022/06/17	5	36.55	18	35.27	38.20	-13	9,329	-0.14%
2022/06/15	1	33.95	0	0.00	34.00	1	7,566	0.01%
2022/06/10	0	0.00	6	33.50	33.45	-6	7,403	-0.08%
2022/06/08	3	34.00	0	0.00	34.05	3	7,334	0.04%
2022/06/07	0	0.00	1	33.40	33.60	-1	7,289	-0.01%
2022/06/01	1	33.95	0	0.00	33.90	1	7,222	0.01%
2022/05/31	0	0.00	1	34.25	34.10	-1	7,105	-0.01%
2022/05/30	0	0.00	1	34.15	34.20	-1	7,023	-0.01%
2022/05/26	16	33.94	10	34.15	33.95	6	6,926	0.09%
2022/05/25	19	34.04	14	34.14	33.85	5	6,836	0.07%
2022/05/24	9	34.24	8	34.20	34.00	1	6,625	0.02%
2022/05/23	0	0.00	4	33.80	33.75	-4	6,483	-0.06%
2022/05/19	0	0.00	2	32.60	32.45	-2	6,117	-0.03%
2022/05/18	5	32.58	3	32.68	32.80	2	6,131	0.03%
2022/05/16	1	32.10	1	32.10	31.95	0	6,090	0.00%
2022/05/13	0	0.00	1	31.80	31.55	-1	6,042	-0.02%
2022/05/12	0	0.00	1	32.30	31.15	-1	5,992	-0.02%
2022/05/11	3	33.53	0	0.00	32.90	3	5,844	0.05%
2022/05/10	1	32.15	1	32.90	33.60	0	5,743	0.00%
2022/05/09	1	33.35	0	0.00	32.55	1	5,606	0.02%
2022/04/29	1	33.45	1	33.10	33.20	0	5,153	0.00%
2022/04/28	2	33.45	0	0.00	33.20	2	5,071	0.04%
2022/04/27	0	0.00	13	32.97	33.25	-13	4,986	-0.26%
2022/04/26	0	0.00	3	33.53	34.20	-3	4,794	-0.06%
2022/04/25	7	34.34	0	0.00	34.20	7	4,451	0.16%
2022/04/21	0	0.00	5	33.08	32.80	-5	3,836	-0.13%
2022/04/18	2	33.38	1.1	33.23	33.50	0.9	3,197	0.03%
2022/04/15	4.1	33.90	2	33.35	33.75	2.1	2,960	0.07%
2022/04/14	8	31.68	0	0.00	32.30	8	2,484	0.32%
2022/03/21	0	0.00	2	29.70	29.60	-2	1,754	-0.11%
2022/03/18	0	0.00	15	29.55	29.55	-15	1,765	-0.85%
2022/03/14	15	29.40	0	0.00	29.30	15	1,770	0.85%
2022/03/04	0	0.00	20	30.00	29.90	-20	1,748	-1.14%
2022/03/03	0	0.00	5	30.00	29.95	-5	1,782	-0.28%
2022/03/01	2	30.75	1	30.25	30.05	1	1,838	0.05%
2022/02/24	0	0.00	1	29.70	29.45	-1	1,850	-0.05%
2022/02/17	11	29.98	10	29.85	29.95	1	2,144	0.05%
2022/02/08	0	0.00	1	29.65	29.70	-1	2,206	-0.05%
2022/01/21	0	0.00	4	29.45	29.45	-4	2,236	-0.18%
2022/01/13	0	0.00	1	30.00	30.15	-1	2,254	-0.04%
2022/01/12	0	0.00	1	29.85	29.70	-1	2,230	-0.04%
2022/01/11	0	0.00	3.2	30.04	29.95	-3.2	2,228	-0.14%
2022/01/10	7.2	30.64	2	30.40	30.40	5.2	2,201	0.24%
2022/01/07	2	30.05	2	29.95	29.95	0	2,108	0.00%
2021/12/30	0	0.00	10	29.40	29.35	-10	1,985	-0.50%
2021/12/28	0	0.00	20	29.50	29.55	-20	1,915	-1.04%
2021/12/23	0	0.00	1	29.55	29.35	-1	1,926	-0.05%
2021/12/21	20	29.10	0	0.00	29.10	20	1,921	1.04%
2021/12/13	6	29.50	0	0.00	29.45	6	1,975	0.30%
2021/12/06	1	29.70	0	0.00	29.75	1	2,040	0.05%
2021/12/03	1	29.40	0	0.00	29.35	1	2,068	0.05%
2021/11/26	6	29.90	0	0.00	29.80	6	2,116	0.28%
2021/11/24	11	30.57	0	0.00	30.55	11	2,070	0.53%
2021/11/23	4	30.20	0	0.00	30.20	4	2,019	0.20%
2021/11/18	0	0.00	2	30.20	30.35	-2	1,928	-0.10%
2021/11/16	5	29.90	6	30.38	29.80	-1	1,794	-0.06%
2021/11/09	2	29.40	0	0.00	29.35	2	1,728	0.12%
2021/11/04	3	28.90	0	0.00	28.80	3	1,755	0.17%
2021/10/22	1	27.90	0	0.00	27.95	1	2,200	0.05%
2021/10/21	0	0.00	2	28.15	28.15	-2	2,230	-0.09%
2021/10/19	2	28.45	0	0.00	28.45	2	2,374	0.08%
2021/10/12	2	27.90	0	0.00	28.00	2	2,482	0.08%
2021/10/07	0	0.00	3	28.45	28.40	-3	2,513	-0.12%
2021/09/29	1	27.85	0	0.00	28.10	1	2,558	0.04%
2021/09/16	0	0.00	10	28.20	28.25	-10	2,897	-0.35%
2021/09/13	1	27.30	0	0.00	27.35	1	3,292	0.03%
2021/09/09	0	0.00	5	27.25	27.30	-5	3,434	-0.15%
2021/09/08	15	27.53	0	0.00	27.40	15	3,401	0.44%
2021/09/07	0	0.00	1	27.90	27.90	-1	3,370	-0.03%
2021/09/02	1	28.95	0	0.00	28.90	1	3,334	0.03%
2021/08/18	1	28.70	0	0.00	29.45	1	3,722	0.03%
2021/08/17	0	0.00	5	29.33	29.30	-5	3,701	-0.14%
2021/08/16	1	29.30	30	29.41	29.45	-29	3,687	-0.79%
2021/08/13	2	30.28	0	0.00	30.20	2	3,583	0.06%
2021/08/09	0	0.00	3	30.05	30.00	-3	3,526	-0.09%
2021/08/06	3	29.60	0	0.00	29.80	3	3,516	0.09%
2021/08/05	0	0.00	19	29.55	29.70	-19	3,543	-0.54%
2021/08/04	13	30.01	18	29.92	29.85	-5	3,632	-0.14%
2021/08/03	30	30.40	14	30.45	30.50	16	3,618	0.44%
2021/07/30	16	29.93	0	0.00	29.80	16	3,339	0.48%
2021/07/27	4	30.05	0	0.00	30.00	4	3,385	0.12%
2021/07/26	14	29.91	2	29.90	29.85	12	3,374	0.36%
2021/07/23	4	29.45	0	0.00	29.55	4	3,343	0.12%
2021/07/22	2	29.15	0	0.00	29.00	2	3,339	0.06%
2021/07/20	0	0.00	1	28.85	28.80	-1	3,422	-0.03%
2021/07/16	0	0.00	3	29.02	29.10	-3	3,742	-0.08%
2021/07/14	3	28.75	4	28.80	28.65	-1	3,870	-0.03%
2021/07/12	1	28.75	0	0.00	28.80	1	4,147	0.02%
2021/07/09	4	28.70	0	0.00	28.55	4	4,213	0.09%
2021/06/29	0	0.00	1	29.10	29.10	-1	4,272	-0.02%
2021/06/28	2	29.88	0	0.00	29.65	2	4,246	0.05%
2021/06/24	0	0.00	16	29.70	29.75	-16	4,006	-0.40%
2021/06/21	15	29.75	0	0.00	29.55	15	3,570	0.42%
2021/06/16	2	28.50	0	0.00	28.50	2	3,456	0.06%
2021/06/04	3	29.63	1	29.30	29.30	2	3,439	0.06%
2021/06/03	12	28.89	0	0.00	29.90	12	3,338	0.36%
2021/05/12	1	27.50	0	0.00	26.50	1	3,863	0.03%
2021/05/11	1	28.40	0	0.00	28.00	1	3,754	0.03%
2021/05/10	1	28.55	2	28.60	28.70	-1	3,714	-0.03%
2021/05/06	0	0.00	1	28.55	28.40	-1	3,709	-0.03%
2021/05/04	0	0.00	1	29.30	28.50	-1	3,672	-0.03%
2021/04/29	1	30.00	7	30.14	30.05	-6	3,610	-0.17%
2021/04/28	7	29.99	2	29.90	30.00	5	3,573	0.14%
2021/04/27	0	0.00	1	30.35	30.30	-1	3,541	-0.03%
2021/04/26	9	31.04	9	30.75	30.75	0	3,499	0.00%
2021/04/23	0	0.00	3	30.90	30.70	-3	3,442	-0.09%
2021/04/22	1	31.70	0	0.00	30.50	1	3,378	0.03%
2021/04/21	0	0.00	3	30.30	30.30	-3	3,153	-0.10%
2021/04/20	3	30.55	0	0.00	30.45	3	3,118	0.10%
2021/04/19	3	29.90	3	30.52	31.10	0	3,048	0.00%
2021/04/13	1	28.85	0	0.00	28.75	1	2,694	0.04%
2021/04/12	1	28.75	0	0.00	28.80	1	2,694	0.04%
2021/03/15	0	0.00	1	29.50	29.50	-1	2,873	-0.03%
2021/03/02	2	29.80	1	30.10	29.70	1	2,725	0.04%
2021/02/26	7	30.16	0	0.00	30.30	7	2,564	0.27%
2021/02/25	1	29.55	0	0.00	29.55	1	2,295	0.04%
2021/02/17	0	0.00	2	27.65	27.70	-2	2,104	-0.10%
2021/02/02	0	0.00	1	27.10	27.15	-1	2,155	-0.05%
2021/01/21	0	0.00	0.9	27.50	27.55	-0.9	2,086	-0.04%
2021/01/20	0	0.00	7	27.65	27.25	-7	2,085	-0.34%
2021/01/19	0	0.00	1	27.70	27.60	-1	2,053	-0.05%
2021/01/18	0	0.00	1	27.55	27.60	-1	2,051	-0.05%
2021/01/15	2	27.85	0	0.00	27.90	2	2,036	0.10%
2021/01/14	0	0.00	2	28.05	28.05	-2	2,011	-0.10%
2021/01/12	0	0.00	2	28.20	28.10	-2	1,963	-0.10%
2021/01/11	1	28.65	1	28.75	28.70	0	1,924	0.00%
2021/01/06	0	0.00	10	28.80	28.85	-10	1,869	-0.53%
2021/01/04	10	29.50	0	0.00	29.45	10	1,815	0.55%
2020/12/23	0	0.00	1	28.45	28.70	-1	1,647	-0.06%
2020/12/21	1	29.30	1	29.50	29.45	0	1,672	0.00%
2020/12/01	1	28.60	0	0.00	28.55	1	1,732	0.06%
2020/11/19	1	29.15	0	0.00	29.00	1	2,900	0.03%
2020/11/10	0	0.00	1	28.40	28.30	-1	3,128	-0.03%
2020/10/26	0	0.00	1	27.85	27.75	-1	3,234	-0.03%
2020/10/19	0	0.00	5	28.00	28.15	-5	3,311	-0.15%
2020/10/07	0	0.00	1	28.80	28.80	-1	3,381	-0.03%
2020/09/29	1	28.35	0	0.00	28.50	1	3,601	0.03%
2020/09/28	1	28.25	0	0.00	28.40	1	3,633	0.03%
2020/09/17	0	0.00	1	29.55	29.55	-1	3,641	-0.03%
2020/09/15	0	0.00	2	29.55	29.55	-2	3,759	-0.05%
2020/09/11	0	0.00	2	29.65	29.70	-2	3,746	-0.05%
2020/09/04	5	30.25	0	0.00	30.25	5	3,677	0.14%
2020/09/03	2	30.90	0	0.00	30.65	2	3,632	0.06%
2020/09/02	2	30.60	4	30.65	30.85	-2	3,597	-0.06%
2020/09/01	7	31.71	203	31.89	31.20	-196	3,539	-5.54%	大賣/鉅額交易
2020/08/31	203	32.00	5	31.29	32.00	198	3,278	6.04%	大買/鉅額交易
2020/08/28	1	29.15	0	0.00	29.10	1	2,640	0.04%
2020/08/26	1	28.70	0	0.00	28.70	1	2,581	0.04%
2020/08/25	1	28.65	1	28.45	28.35	0	2,588	0.00%
2020/08/11	1	27.50	0	0.00	27.30	1	2,533	0.04%
2020/07/28	0	0.00	2	26.55	26.55	-2	2,579	-0.08%
2020/07/27	3	27.55	0	0.00	26.95	3	2,591	0.12%
2020/07/15	1	27.60	0	0.00	27.55	1	2,599	0.04%
2020/07/09	1	28.75	10	28.85	28.65	-9	2,602	-0.35%
2020/07/08	10	29.65	0	0.00	29.75	10	2,560	0.39%
2020/06/23	4	30.20	17	30.19	30.35	-13	2,480	-0.52%
2020/06/22	28	29.84	15	29.95	29.75	13	2,427	0.54%
2020/06/10	1	29.95	0	0.00	29.85	1	2,692	0.04%
2020/06/04	7	29.96	7	29.75	29.55	0	2,757	0.00%
2020/05/29	4	29.25	4	29.35	29.30	0	2,836	0.00%
2020/05/20	0	0.00	2	28.05	28.05	-2	2,890	-0.07%
2020/04/27	1	27.60	0	0.00	27.65	1	3,276	0.03%
2020/03/19	0	0.00	5	25.74	26.50	-5	6,654	-0.08%
2020/03/17	0	0.00	10	26.55	26.95	-10	6,497	-0.15%
2020/03/13	0	0.00	9	27.18	27.65	-9	6,381	-0.14%
2020/03/10	1	29.05	0	0.00	29.45	1	6,207	0.02%
2020/03/09	2	30.28	0	0.00	29.70	2	6,162	0.03%
2020/02/27	0	0.00	2	31.35	31.35	-2	5,990	-0.03%
2020/02/12	3	33.08	0	0.00	32.85	3	5,596	0.05%
2020/02/10	0	0.00	1	32.70	32.65	-1	5,518	-0.02%
2020/02/07	2	33.00	0	0.00	33.00	2	5,487	0.04%
2020/02/06	1	33.45	0	0.00	33.45	1	5,439	0.02%
2020/01/30	2	33.73	1	33.70	33.30	1	5,112	0.02%
2020/01/17	3	34.80	0	0.00	34.75	3	4,869	0.06%
2020/01/16	0	0.00	2	34.70	34.75	-2	4,822	-0.04%
2020/01/14	13	34.96	13	34.85	34.45	0	4,731	0.00%
2020/01/13	31	35.89	12	36.25	34.75	19	4,620	0.41%
2020/01/10	2	34.75	0	0.00	34.75	2	4,117	0.05%
2020/01/09	10	34.40	10	34.35	34.30	0	3,935	0.00%
2020/01/08	0	0.00	1	34.40	34.30	-1	3,847	-0.03%
2020/01/07	1	34.75	0	0.00	34.75	1	3,711	0.03%
2020/01/06	18	35.13	2	35.30	35.00	16	3,631	0.44%
2020/01/03	2	35.05	1	35.20	35.05	1	3,437	0.03%
2020/01/02	3	35.65	20	35.65	35.85	-17	3,225	-0.53%
2019/12/31	27	35.28	24	34.51	35.90	3	2,963	0.10%
2019/12/30	37	33.47	15	33.55	33.50	22	2,327	0.95%
2019/12/27	11	32.88	10	33.00	32.50	1	2,156	0.05%
2019/12/26	1	33.30	15	33.35	32.85	-14	2,051	-0.68%
2019/12/25	15	33.15	0	0.00	32.90	15	1,984	0.76%
2019/12/24	4	33.55	16	33.38	32.95	-12	1,895	-0.63%
2019/12/23	21	33.26	7	33.14	33.10	14	1,654	0.85%
2019/12/18	2	32.10	0	0.00	32.10	2	1,240	0.16%
2019/12/17	1	31.55	0	0.00	31.60	1	1,091	0.09%
2019/12/10	0	0.00	5	31.20	31.25	-5	1,053	-0.47%
2019/12/06	2	31.20	0	0.00	31.25	2	1,053	0.19%
2019/10/08	1	32.10	0	0.00	32.00	1	1,179	0.08%
2019/07/19	0	0.00	1	32.90	32.85	-1	1,933	-0.05%
2019/07/15	0	0.00	3	32.70	32.75	-3	1,940	-0.15%
2019/07/10	0	0.00	4	33.05	32.80	-4	1,982	-0.20%
2019/07/08	0	0.00	17	34.38	34.40	-17	1,968	-0.86%
2019/07/02	13	34.20	0	0.00	33.60	13	1,844	0.70%
2019/06/27	1	34.05	0	0.00	33.90	1	1,692	0.06%
2019/06/24	2	33.25	0	0.00	33.40	2	1,592	0.13%
2019/05/14	1	30.10	0	0.00	30.35	1	1,859	0.05%
2019/04/19	0	0.00	1	31.41	31.60	-1	2,324	-0.04%
2019/04/09	1	31.35	0	0.00	31.35	1	2,232	0.04%
2019/04/08	2	31.80	0	0.00	31.80	2	2,198	0.09%
2019/04/02	0	0.00	3	32.05	32.05	-3	2,184	-0.14%
2019/03/29	0	0.00	5.2	32.59	32.50	-5.2	2,165	-0.24%
2019/03/27	1	32.00	0	0.00	32.10	1	2,154	0.05%
2019/03/21	2	32.60	0	0.00	32.60	2	2,140	0.09%
2019/03/14	3	32.00	0	0.00	31.75	3	2,005	0.15%
2019/03/13	0	0.00	9	33.05	32.10	-9	1,948	-0.46%
2019/03/12	1	33.35	12	33.45	33.35	-11	1,838	-0.60%
2019/03/08	3	33.95	0	0.00	33.70	3	1,829	0.16%
2019/02/27	1	33.45	0	0.00	33.35	1	1,754	0.06%
2019/02/26	1	33.90	0	0.00	33.70	1	1,745	0.06%
2019/02/19	3	33.95	3	34.20	33.85	0	1,818	0.00%
2019/02/18	1	33.85	0	0.00	33.95	1	1,794	0.06%
2019/02/12	1	34.50	0	0.00	34.40	1	1,704	0.06%
2019/01/25	2	33.60	0	0.00	33.25	2	1,391	0.14%
2019/01/24	2	33.15	0	0.00	33.20	2	1,340	0.15%
2019/01/23	3	32.20	0	0.00	32.90	3	1,231	0.24%
2019/01/22	0	0.00	1	32.10	32.00	-1	1,169	-0.09%
2019/01/11	3	31.40	0	0.00	31.50	3	1,208	0.25%
2019/01/10	3	31.50	0	0.00	31.50	3	1,199	0.25%
2019/01/09	2	30.85	0	0.00	30.90	2	1,191	0.17%
2019/01/02	5	31.30	0	0.00	31.05	5	1,271	0.39%
2018/12/07	0	0.00	3	30.15	30.00	-3	1,352	-0.22%
2018/12/05	0	0.00	2	30.45	30.35	-2	1,362	-0.15%
2018/11/30	4	30.75	0	0.00	30.60	4	1,346	0.30%
2018/11/21	0	0.00	5	29.05	29.50	-5	1,230	-0.41%
2018/11/16	0	0.00	5	28.92	29.70	-5	1,163	-0.43%
2018/11/12	2	28.45	0	0.00	28.45	2	1,106	0.18%
2018/11/09	1	28.45	0	0.00	28.35	1	1,120	0.09%
2018/11/08	0	0.00	1	28.70	28.55	-1	1,130	-0.09%
2018/11/07	2	28.40	0	0.00	28.35	2	1,136	0.18%
2018/11/05	5	28.57	0	0.00	28.35	5	1,165	0.43%
2018/10/25	1	28.25	0	0.00	28.50	1	1,104	0.09%
2018/10/03	1	31.90	0	0.00	31.90	1	965	0.10%
2018/09/27	0	0.00	3	30.88	30.80	-3	860	-0.35%
2018/09/25	3	30.90	0	0.00	30.95	3	856	0.35%
2018/08/17	0	0.00	15	29.90	29.95	-15	1,195	-1.26%
2018/06/26	1	30.00	0	0.00	30.75	1	1,383	0.07%
2018/06/22	0	0.00	1	31.05	31.05	-1	1,333	-0.07%
2018/06/20	1	31.70	0	0.00	31.70	1	1,305	0.08%
2018/06/12	20	32.40	0	0.00	32.50	20	1,199	1.67%
2018/06/08	1	32.80	0	0.00	32.80	1	1,164	0.09%
2018/06/07	2	33.00	0	0.00	32.90	2	1,132	0.18%
2018/06/05	3	33.40	0	0.00	33.10	3	1,044	0.29%
2018/05/31	1	33.35	0	0.00	33.30	1	1,000	0.10%
2018/05/29	0	0.00	1	33.45	33.50	-1	995	-0.10%
2018/05/28	3	33.55	0	0.00	33.55	3	987	0.30%
2018/05/18	1	33.50	0	0.00	33.50	1	999	0.10%
2018/05/14	2	33.65	0	0.00	33.70	2	1,081	0.18%
2018/05/09	2	33.85	0	0.00	33.95	2	1,070	0.19%
2018/05/08	1	34.00	0	0.00	33.95	1	1,074	0.09%
2018/04/24	0	0.00	1	34.60	35.00	-1	993	-0.10%
2018/03/21	0	34.05	0	0.00	33.90	0	1,313	0.00%
2018/03/20	0.9	34.05	0	0.00	34.00	0.9	1,335	0.07%
2018/03/05	2	33.73	0	0.00	33.70	2	2,152	0.09%
2018/02/22	1	34.05	0	0.00	34.00	1	2,354	0.04%
2018/02/06	1	33.60	0	0.00	34.15	1	2,431	0.04%
2018/01/19	0	0.00	1	36.00	35.80	-1	2,800	-0.04%