漢翔 (2634)-富邦-宜蘭券商分點個股進出

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
55.8
漲跌
▲0.4
漲幅
+0.72%
成交量
15,962張
產業
上市航運類股
685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－富邦-宜蘭券商分點個股進出

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

富邦-宜蘭券商分點個股進出
富邦-宜蘭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
2024/04/17	13	56.14	9.1	56.34	55.80	3.9	12,495	0.03%
2024/04/16	65.3	56.01	12	55.58	55.40	53.3	12,617	0.42%
2024/04/15	39.3	58.54	94.2	58.98	58.00	-54.9	12,092	-0.45%
2024/04/12	29.1	56.55	11	56.67	56.80	18.1	11,131	0.16%
2024/04/11	27.2	56.35	8	56.65	55.80	19.2	11,010	0.17%
2024/04/10	85.1	57.82	34.7	57.27	56.80	50.4	10,635	0.47%
2024/04/09	27	56.73	75.1	55.10	57.50	-48.1	9,678	-0.50%
2024/04/08	0.1	53.10	0	0.00	53.00	0.1	8,809	0.00%
2024/04/03	20.1	53.85	3.1	53.80	53.70	17	8,809	0.19%
2024/04/02	22	53.97	7.1	54.39	54.30	14.9	8,725	0.17%
2024/04/01	21.1	54.19	44.5	54.42	54.40	-23.4	8,554	-0.27%
2024/03/29	2.1	52.58	9	52.80	52.60	-6.9	8,247	-0.08%
2024/03/28	51	53.96	55	53.88	52.60	-4	8,231	-0.05%
2024/03/27	17.1	52.32	62	52.96	53.20	-44.9	7,646	-0.59%
2024/03/26	2	49.70	0.1	49.80	49.65	1.9	7,194	0.03%
2024/03/25	6.2	50.38	14	50.12	50.40	-7.8	7,200	-0.11%
2024/03/22	38	49.77	40	49.80	50.30	-2	7,172	-0.03%
2024/03/21	1	48.20	1	48.55	48.70	0	6,957	0.00%
2024/03/20	1	48.15	6	48.18	47.95	-5	6,979	-0.07%
2024/03/19	11.1	48.75	13	48.61	48.60	-1.9	6,984	-0.03%
2024/03/18	4	47.73	2	48.18	48.40	2	7,276	0.03%
2024/03/15	16	47.96	3	48.25	47.55	13	7,377	0.18%
2024/03/14	3	47.13	3	47.15	47.15	0	7,313	0.00%
2024/03/13	1	47.50	6	47.85	47.55	-5	7,365	-0.07%
2024/03/12	7	47.71	2	47.70	48.15	5	7,418	0.07%
2024/03/11	13	47.50	2	47.55	47.55	11	7,409	0.15%
2024/03/08	23	47.26	4	47.36	47.10	19	7,416	0.26%
2024/03/07	11	48.53	4	48.43	48.30	7	7,380	0.09%
2024/03/06	4	49.30	5	49.24	48.90	-1	7,391	-0.01%
2024/03/04	1	50.00	4	49.95	49.80	-3	7,410	-0.04%
2024/02/29	4	49.70	0	0.00	49.65	4	7,682	0.05%
2024/02/27	4	48.99	2.1	49.07	48.90	1.9	8,222	0.02%
2024/02/26	2.1	49.63	2	49.80	49.75	0.1	8,200	0.00%
2024/02/23	4	48.60	7	48.50	48.40	-3	8,159	-0.04%
2024/02/22	12	49.25	2	49.20	49.25	10	8,163	0.12%
2024/02/21	10	49.16	0	0.00	49.10	10	8,207	0.12%
2024/02/20	0	0.00	1.1	49.12	49.05	-1.1	8,243	-0.01%
2024/02/16	14	49.14	3	49.30	49.30	11	8,393	0.13%
2024/02/15	1	49.40	0	0.00	49.20	1	8,522	0.01%
2024/02/05	0	0.00	26	48.10	48.10	-26	8,533	-0.30%
2024/02/02	10	48.50	0	0.00	48.25	10	8,539	0.12%
2024/02/01	0.2	48.95	0	0.00	48.85	0.2	8,508	0.00%
2024/01/31	2	48.90	0	0.00	49.20	2	8,619	0.02%
2024/01/30	0	0.00	1	50.00	49.80	-1	8,825	-0.01%
2024/01/29	21	50.00	9	50.00	50.20	12	8,876	0.14%
2024/01/26	7	49.94	20	49.95	49.90	-13	9,023	-0.14%
2024/01/25	1	50.20	0	0.00	50.10	1	9,076	0.01%
2024/01/24	4	50.70	13	50.66	50.50	-9	9,094	-0.10%
2024/01/23	0	0.00	13	50.29	50.20	-13	9,120	-0.14%
2024/01/22	5	49.97	0	0.00	49.90	5	9,131	0.05%
2024/01/19	14	50.00	2	50.25	49.95	12	9,129	0.13%
2024/01/18	9.5	49.98	11	49.87	49.80	-1.5	9,208	-0.02%
2024/01/17	40	50.82	1	50.40	50.20	39	9,224	0.42%
2024/01/16	9	51.49	12	51.30	51.30	-3	9,252	-0.03%
2024/01/15	23	52.89	29	53.24	52.10	-6	9,218	-0.07%
2024/01/12	1.5	53.03	22.1	52.87	53.00	-20.6	8,866	-0.23%
2024/01/11	14	50.56	10	50.74	52.00	4	8,723	0.05%
2024/01/10	34.6	51.51	0	0.00	51.60	34.6	8,783	0.39%
2024/01/09	33	52.61	17	52.39	51.50	16	8,630	0.19%
2024/01/08	4	54.65	5.3	54.18	53.70	-1.3	8,428	-0.02%
2024/01/05	0.3	54.00	39	53.66	54.20	-38.7	8,203	-0.47%
2024/01/04	3	52.80	2	53.10	52.70	1	8,070	0.01%
2024/01/03	3	52.90	2	52.90	52.70	1	8,366	0.01%
2024/01/02	2	53.60	3	53.63	53.60	-1	8,328	-0.01%
2023/12/29	1	53.60	4.1	53.60	53.60	-3.1	8,357	-0.04%
2023/12/28	6	53.20	7	53.21	53.10	-1	8,331	-0.01%
2023/12/27	2	52.75	0.1	52.90	52.80	1.9	8,352	0.02%
2023/12/26	2	53.35	11	53.00	53.00	-9	8,419	-0.11%
2023/12/25	2	53.30	1	53.10	53.30	1	8,402	0.01%
2023/12/22	1	52.30	2	52.70	52.30	-1	8,360	-0.01%
2023/12/21	19	52.96	4	52.33	52.10	15	8,547	0.18%
2023/12/20	1	52.70	5	52.36	52.70	-4	8,441	-0.05%
2023/12/19	3	52.07	0	0.00	52.00	3	8,505	0.04%
2023/12/15	3.5	52.64	4	52.48	52.50	-0.5	8,674	-0.01%
2023/12/14	10	52.12	0	0.00	52.00	10	8,797	0.11%
2023/12/13	50.3	53.26	36	53.09	51.90	14.3	8,952	0.16%
2023/12/12	1.5	52.73	15	52.92	52.70	-13.5	8,927	-0.15%
2023/12/08	28	52.11	2	52.10	51.50	26	9,174	0.28%
2023/12/07	0	0.00	2	52.55	52.20	-2	9,367	-0.02%
2023/12/05	0	0.00	5	52.64	52.40	-5	10,377	-0.05%
2023/12/04	0	0.00	1.1	53.19	53.10	-1.1	10,439	-0.01%
2023/12/01	3	52.57	0	0.00	52.30	3	10,463	0.03%
2023/11/30	16	51.40	2	51.50	51.80	14	10,729	0.13%
2023/11/29	3	52.07	1	52.00	51.90	2	11,055	0.02%
2023/11/28	10	52.10	2	52.15	52.30	8	11,478	0.07%
2023/11/27	25.1	52.26	10	52.21	51.60	15.1	11,941	0.13%
2023/11/24	13	53.17	49.1	52.88	52.60	-36.1	11,969	-0.30%
2023/11/22	0	0.00	3	50.97	50.70	-3	13,177	-0.02%
2023/11/21	4	50.80	12	50.88	50.60	-8	14,097	-0.06%
2023/11/20	1	51.20	6.1	51.03	51.20	-5.1	15,292	-0.03%
2023/11/17	6	50.43	21	50.22	50.40	-15	16,846	-0.09%
2023/11/16	10	50.10	7	50.31	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	2	49.38	25	50.05	49.25	-23	16,885	-0.14%
2023/11/13	10	49.60	3.3	49.46	49.15	6.7	16,852	0.04%
2023/11/10	0.1	48.90	0	0.00	48.55	0.1	16,862	0.00%
2023/11/09	14	49.15	0	0.00	49.10	14	16,918	0.08%
2023/11/08	3	49.60	7	49.71	49.50	-4	17,049	-0.02%
2023/11/07	59	49.57	1	50.30	49.35	58	17,126	0.34%
2023/11/06	4	51.73	1	51.70	51.60	3	17,057	0.02%
2023/11/03	16	51.54	18	51.77	51.80	-2	17,234	-0.01%
2023/11/02	1	49.35	7	49.54	50.10	-6	17,601	-0.03%
2023/11/01	1	48.50	12	48.70	48.70	-11	17,693	-0.06%
2023/10/31	4	48.85	1.6	48.90	48.55	2.4	17,832	0.01%
2023/10/30	0.1	49.90	0	0.00	49.60	0.1	17,965	0.00%
2023/10/27	1	49.95	4	50.08	50.10	-3	18,128	-0.02%
2023/10/26	4.1	50.07	2	50.25	50.00	2.1	18,398	0.01%
2023/10/25	12.4	50.39	11	50.70	50.50	1.4	18,384	0.01%
2023/10/24	35	49.43	58	48.92	50.10	-23	18,391	-0.13%
2023/10/23	1	48.45	1	48.40	48.40	0	18,373	0.00%
2023/10/20	19	48.58	3	48.72	48.45	16	18,464	0.09%
2023/10/19	4	49.65	3	49.48	49.80	1	18,502	0.01%
2023/10/18	16.4	50.48	33	50.30	49.30	-16.6	18,654	-0.09%
2023/10/17	32.4	52.15	2	52.60	51.60	30.4	18,695	0.16%
2023/10/16	12.2	53.81	9	53.74	53.70	3.2	18,661	0.02%
2023/10/13	1	54.20	2	54.35	54.70	-1	18,861	-0.01%
2023/10/12	10	54.40	1.5	54.40	54.30	8.5	19,063	0.04%
2023/10/11	29.1	54.49	19	55.21	53.90	10.1	19,196	0.05%
2023/10/06	3	53.50	0	0.00	53.80	3	19,075	0.02%
2023/10/05	15	53.55	10	53.90	53.60	5	19,149	0.03%
2023/10/04	18.1	53.44	1	53.70	53.30	17.1	19,196	0.09%
2023/10/03	9	54.32	4	54.40	54.20	5	19,333	0.03%
2023/10/02	14.1	55.19	0	0.00	55.00	14.1	19,460	0.07%
2023/09/28	76	54.86	6	54.90	54.90	70	19,648	0.36%
2023/09/27	21.5	54.54	0	0.00	54.40	21.5	20,053	0.11%
2023/09/26	14	55.14	3	54.98	54.60	11	20,131	0.05%
2023/09/25	9	56.81	4	56.75	56.70	5	20,174	0.02%
2023/09/22	8	55.85	2	55.80	55.70	6	20,194	0.03%
2023/09/21	8.6	54.98	7	55.27	55.50	1.6	20,340	0.01%
2023/09/20	2	56.15	17	56.34	56.00	-15	20,661	-0.07%
2023/09/19	24.1	57.21	16	56.98	56.20	8.1	20,917	0.04%
2023/09/18	93	58.50	106	58.68	57.60	-13	21,299	-0.06%	大賣/
2023/09/15	24.1	58.77	33.3	58.51	58.00	-9.2	22,514	-0.04%
2023/09/14	31.2	60.10	36	59.53	59.20	-4.8	24,361	-0.02%
2023/09/13	24	60.08	16	60.01	59.90	8	25,282	0.03%
2023/09/12	34.2	60.85	15	60.73	60.50	19.2	25,608	0.07%
2023/09/11	79	62.57	71	62.11	60.80	8	25,750	0.03%
2023/09/08	13	61.48	34.5	61.04	61.90	-21.5	25,155	-0.09%
2023/09/07	20.2	60.54	6	60.45	60.40	14.2	24,936	0.06%
2023/09/06	11	59.93	30	60.20	60.30	-19	25,092	-0.08%
2023/09/05	43	60.32	32	60.10	59.50	11	25,246	0.04%
2023/09/04	94	61.93	16.1	61.48	61.30	77.9	25,481	0.31%
2023/09/01	15	62.09	16	62.46	62.40	-1	25,566	0.00%
2023/08/31	24	62.21	50	62.17	62.00	-26	25,428	-0.10%
2023/08/30	15	61.07	15	61.12	61.60	0	25,425	0.00%
2023/08/29	38	60.13	19	60.28	61.50	19	25,440	0.07%
2023/08/28	62	62.24	69	61.84	61.00	-7	24,866	-0.03%
2023/08/25	77.6	61.47	88	61.15	60.30	-10.4	23,852	-0.04%
2023/08/24	77.2	61.26	133.2	60.92	61.40	-56	23,172	-0.24%	大賣/
2023/08/23	143.1	59.50	119.2	59.78	59.00	23.9	22,194	0.11%	大買/大賣/
2023/08/22	22	55.20	19	55.19	55.50	3	20,868	0.01%
2023/08/21	3	55.57	8	55.24	55.50	-5	20,986	-0.02%
2023/08/18	2	55.25	6	55.22	54.70	-4	21,567	-0.02%
2023/08/17	13	54.74	25	55.08	55.10	-12	22,073	-0.05%
2023/08/16	4	53.65	2	53.80	53.80	2	22,699	0.01%
2023/08/15	29	53.99	3	54.20	53.90	26	23,079	0.11%
2023/08/14	13.8	54.74	13.1	55.13	54.00	0.7	23,352	0.00%
2023/08/11	25.2	57.15	33	56.59	56.80	-7.9	23,780	-0.03%
2023/08/10	7	57.89	10	58.16	58.00	-3	23,730	-0.01%
2023/08/09	31	57.90	15	57.70	58.30	16	23,730	0.07%
2023/08/08	32	57.76	43	58.13	57.80	-11	23,855	-0.05%
2023/08/07	18	55.56	21	56.19	57.20	-3	23,996	-0.01%
2023/08/04	3.1	55.83	16	55.74	56.10	-12.9	24,323	-0.05%
2023/08/02	20	55.34	18	55.54	55.20	2	24,828	0.01%
2023/08/01	21	55.37	4	55.00	54.80	17	25,063	0.07%
2023/07/31	5	55.12	22	55.36	55.50	-17	25,683	-0.07%
2023/07/28	11	53.85	0	0.00	53.80	11	26,100	0.04%
2023/07/27	5	54.54	5	54.42	54.50	0	27,285	0.00%
2023/07/26	5	53.80	6	53.48	53.40	-1	28,078	0.00%
2023/07/25	13	53.24	8	53.26	54.00	5	29,699	0.02%
2023/07/24	10	53.81	32	53.68	53.50	-22	31,348	-0.07%
2023/07/21	40	54.89	36	54.81	54.40	4	32,211	0.01%
2023/07/20	67	55.20	26.3	55.15	55.70	40.8	34,259	0.12%
2023/07/19	9	54.20	1	54.30	53.70	8	35,118	0.02%
2023/07/18	6.3	53.98	9	53.82	53.50	-2.8	35,969	-0.01%
2023/07/17	19	55.09	37	54.60	54.80	-18	36,519	-0.05%
2023/07/14	8	56.03	3	56.00	55.70	5	37,088	0.01%
2023/07/13	5	56.38	9	56.64	56.10	-4	38,925	-0.01%
2023/07/12	6	57.65	6	57.52	57.20	0	41,165	0.00%
2023/07/11	8	57.83	4	57.80	57.70	4	43,826	0.01%
2023/07/10	16	58.57	14	58.79	58.30	2	45,283	0.00%
2023/07/07	73	59.41	74	59.36	59.40	-1	46,632	0.00%
2023/07/06	87	61.67	56	60.26	60.20	31	47,102	0.07%
2023/07/05	17	62.39	8	62.78	61.90	9	47,378	0.02%
2023/07/04	68	61.15	53.2	61.39	61.30	14.9	47,089	0.03%
2023/07/03	67	59.97	66	61.16	61.40	1	47,026	0.00%
2023/06/30	7	60.04	9.1	59.87	60.00	-2.1	46,820	0.00%
2023/06/29	22	60.85	30.1	60.59	60.50	-8.1	46,813	-0.02%
2023/06/28	29.1	61.39	26	60.63	60.70	3.1	46,669	0.01%
2023/06/27	27.1	60.07	26.1	59.79	59.30	1	46,754	0.00%
2023/06/26	23	61.94	22.1	61.48	60.70	0.9	47,177	0.00%
2023/06/21	85.1	65.18	49	66.01	63.40	36.1	46,949	0.08%
2023/06/20	31.1	64.77	58	64.60	65.00	-27	45,875	-0.06%
2023/06/19	45	61.71	87	62.49	63.90	-42	43,882	-0.10%
2023/06/16	24	58.13	20	57.91	58.10	4	42,910	0.01%
2023/06/15	20.1	55.34	23.1	56.25	57.30	-3	42,614	-0.01%
2023/06/14	2	56.55	5	56.80	56.00	-3	42,368	-0.01%
2023/06/13	12	56.60	13.5	56.73	56.60	-1.5	42,460	0.00%
2023/06/12	21	56.53	10.1	56.84	56.50	10.9	42,670	0.03%
2023/06/09	9	57.69	11.2	57.74	57.50	-2.2	42,840	-0.01%
2023/06/08	9	57.76	32	57.98	57.70	-23	43,055	-0.05%
2023/06/07	6.4	57.43	22.1	57.65	57.50	-15.7	42,805	-0.04%
2023/06/06	26.3	56.84	7	56.53	56.40	19.3	43,073	0.04%
2023/06/05	24.1	57.41	19	57.51	57.30	5.1	43,876	0.01%
2023/06/02	2	56.30	24	56.12	56.30	-22	43,546	-0.05%
2023/06/01	4	55.30	11.1	55.37	55.30	-7.1	43,401	-0.02%
2023/05/31	10	55.00	6	55.32	55.40	4	43,443	0.01%
2023/05/30	9	54.81	5	56.06	54.80	4	43,459	0.01%
2023/05/29	6	55.72	19	55.86	55.80	-13	43,343	-0.03%
2023/05/26	45	54.98	2	55.20	54.80	43	43,222	0.10%
2023/05/25	4	55.93	19	56.18	56.00	-15	43,100	-0.03%
2023/05/24	18	57.13	19	57.66	56.70	-1	43,064	0.00%
2023/05/23	26	56.86	20	56.77	56.70	6	42,899	0.01%
2023/05/22	5	56.04	23	56.15	56.90	-18	42,593	-0.04%
2023/05/19	13	54.62	12	54.58	54.20	1	42,282	0.00%
2023/05/18	14	54.79	26	54.84	54.50	-12	42,021	-0.03%
2023/05/17	30	55.33	29	55.41	55.00	1	41,789	0.00%
2023/05/16	10	53.70	42.4	53.62	53.70	-32.4	41,378	-0.08%
2023/05/15	9	53.79	7	53.60	53.70	2	41,725	0.00%
2023/05/12	19.1	53.46	18.1	53.54	54.40	1	43,241	0.00%
2023/05/11	27.1	54.69	23.5	53.75	54.00	3.7	43,592	0.01%
2023/05/10	23.1	55.30	18	55.61	55.30	5.1	43,073	0.01%
2023/05/09	55	56.13	19	55.08	54.50	36	42,634	0.08%
2023/05/08	16	56.91	15	56.81	56.60	1	42,096	0.00%
2023/05/05	29	56.84	38	56.52	56.40	-9	41,801	-0.02%
2023/05/04	30	57.92	27	58.08	57.60	3	41,148	0.01%
2023/05/03	48	58.65	49.5	58.62	58.70	-1.5	40,545	0.00%
2023/05/02	22	58.01	11	58.06	57.40	11	39,311	0.03%
2023/04/28	72	58.49	70	58.18	58.00	2	38,504	0.01%
2023/04/27	83	57.26	103	57.14	57.50	-20	36,822	-0.05%	大賣/
2023/04/26	29	55.61	25	55.34	55.90	4	35,055	0.01%
2023/04/25	66	56.99	65	57.66	56.40	1	34,075	0.00%
2023/04/24	30	56.17	22	55.70	57.50	8	31,803	0.03%
2023/04/21	43	54.04	35	54.15	54.70	8	30,689	0.03%
2023/04/20	67	54.83	34	54.47	54.40	33	29,705	0.11%
2023/04/19	45	56.26	43.5	56.52	56.60	1.5	28,932	0.01%
2023/04/18	66.5	56.88	91	56.93	55.90	-24.5	28,155	-0.09%
2023/04/17	89.5	56.93	81	57.50	58.00	8.5	26,225	0.03%
2023/04/14	127.2	54.39	61.1	54.27	54.20	66.1	23,870	0.28%	大買/
2023/04/13	35.1	51.11	28	52.21	52.90	7.1	21,249	0.03%
2023/04/12	63.1	47.03	73.4	47.57	48.15	-10.4	20,124	-0.05%
2023/04/11	47	44.51	30	44.25	43.80	17	18,629	0.09%
2023/04/10	23	43.77	12	43.71	44.30	11	18,055	0.06%
2023/04/07	3	42.17	6	42.40	42.40	-3	17,575	-0.02%
2023/04/06	6	42.10	0	0.00	42.00	6	17,668	0.03%
2023/03/31	13	41.72	3	41.83	41.65	10	17,716	0.06%
2023/03/30	5	41.70	11	41.74	41.85	-6	17,689	-0.03%
2023/03/29	2	41.53	5	41.43	41.55	-3	17,597	-0.02%
2023/03/28	20	41.52	13	41.73	41.20	7	17,588	0.04%
2023/03/27	19	43.78	12.1	44.06	43.20	7	17,093	0.04%
2023/03/24	3	41.83	2	42.33	42.45	1	16,439	0.01%
2023/03/23	16	41.84	25	41.76	41.75	-9	16,380	-0.05%
2023/03/22	6	40.82	0	0.00	40.85	6	16,148	0.04%
2023/03/21	8	41.24	2	41.55	41.00	6	16,101	0.04%
2023/03/20	7	41.02	19	40.93	41.00	-12	16,040	-0.07%
2023/03/17	3	40.22	1	40.35	40.25	2	16,072	0.01%
2023/03/16	15	40.09	2	39.75	40.20	13	16,215	0.08%
2023/03/15	8	41.02	8	41.13	41.00	0	16,594	0.00%
2023/03/14	60	39.38	71	39.91	39.85	-11	16,663	-0.07%
2023/03/13	13	38.72	0	0.00	38.95	13	17,010	0.08%
2023/03/10	3	41.08	35	40.92	40.90	-32	17,105	-0.19%
2023/03/09	17	41.74	30	41.49	42.05	-13	17,023	-0.08%
2023/03/08	74.1	41.36	69	41.07	41.00	5.1	16,777	0.03%
2023/03/07	12	39.33	6	38.95	39.40	6	16,726	0.04%
2023/03/06	3	38.93	3	38.70	38.65	0	16,633	0.00%
2023/03/03	6	38.50	0.5	38.80	38.40	5.5	16,513	0.03%
2023/03/02	4	37.70	5.5	38.07	37.85	-1.5	16,435	-0.01%
2023/03/01	1	38.20	1.7	37.90	38.00	-0.6	16,423	0.00%
2023/02/24	1	38.65	9.4	38.59	38.50	-8.4	16,568	-0.05%
2023/02/23	41	38.95	16	39.12	39.20	25	16,400	0.15%
2023/02/22	2	39.13	12	39.02	39.20	-10	16,303	-0.06%
2023/02/21	18.8	39.50	75	39.03	38.80	-56.2	16,229	-0.35%
2023/02/20	11	38.84	14	39.11	38.80	-3	15,930	-0.02%
2023/02/17	104	38.58	12	38.55	38.50	92	15,735	0.58%	大買/
2023/02/16	0	0.00	19.5	37.98	38.00	-19.5	15,357	-0.13%
2023/02/15	1	37.35	5	37.39	37.30	-4	15,226	-0.03%
2023/02/14	6	37.08	3	37.05	37.60	3	15,097	0.02%
2023/02/13	13	37.76	3	37.93	37.65	10	15,039	0.07%
2023/02/10	47	38.81	30	38.88	37.95	17	14,717	0.12%
2023/02/09	23	37.63	73	36.92	37.35	-50	13,007	-0.38%
2023/02/08	1	36.10	6	35.76	35.90	-5	12,322	-0.04%
2023/02/07	0	0.00	17	35.41	35.45	-17	12,217	-0.14%
2023/02/06	14	35.49	3	35.55	35.50	11	12,254	0.09%
2023/02/03	2	35.00	1	34.95	34.95	1	12,155	0.01%
2023/02/02	1	34.30	1	34.40	34.45	0	12,027	0.00%
2023/02/01	14	34.51	3	34.77	34.55	11	11,897	0.09%
2023/01/31	1	34.45	2	34.48	34.60	-1	11,785	-0.01%
2023/01/30	2	34.13	5	34.26	34.10	-3	11,767	-0.03%
2023/01/17	4	34.38	20	34.30	34.15	-16	11,749	-0.14%
2023/01/16	2	34.35	1	34.40	34.40	1	11,809	0.01%
2023/01/11	0	0.00	1.3	35.45	35.05	-1.3	11,993	-0.01%
2023/01/10	1	34.85	1	34.95	34.80	0	11,948	0.00%
2023/01/09	2	35.15	0	0.00	34.95	2	11,937	0.02%
2023/01/06	0	0.00	5	35.40	35.25	-5	11,951	-0.04%
2023/01/05	0	0.00	6	35.29	35.25	-6	12,024	-0.05%
2023/01/04	1	35.65	0	0.00	35.45	1	11,953	0.01%
2023/01/03	6	35.69	12	35.29	35.40	-6	11,892	-0.05%
2022/12/30	33	35.69	22	36.00	35.75	11	11,774	0.09%
2022/12/29	0	0.00	1	35.00	35.10	-1	11,294	-0.01%
2022/12/28	13	35.39	4	35.40	35.10	9	11,223	0.08%
2022/12/27	5	35.25	0	0.00	35.00	5	11,126	0.04%
2022/12/26	15	35.57	5	35.28	35.25	10	11,028	0.09%
2022/12/23	7	33.96	0	0.00	34.55	7	10,789	0.06%
2022/12/22	5	33.50	1	33.50	33.50	4	10,626	0.04%
2022/12/21	1	33.50	2	33.38	33.25	-1	10,653	-0.01%
2022/12/20	0	0.00	3	33.73	33.30	-3	10,740	-0.03%
2022/12/19	3	34.88	2	34.55	34.40	1	10,836	0.01%
2022/12/16	6	34.73	0	0.00	34.95	6	10,808	0.06%
2022/12/15	48	35.52	2	35.78	35.95	46	10,663	0.43%
2022/12/14	2	34.75	0	0.00	35.00	2	10,373	0.02%
2022/12/13	5	34.60	5	34.50	34.35	0	10,265	0.00%
2022/12/12	3	35.00	1	34.80	34.85	2	10,170	0.02%
2022/12/09	5	35.40	1	35.75	34.85	4	10,069	0.04%
2022/12/08	13	35.50	0	0.00	35.20	13	9,939	0.13%
2022/12/07	26	36.16	23	35.41	35.85	3	9,652	0.03%
2022/12/06	2	36.25	0	0.00	35.60	2	9,049	0.02%
2022/12/05	12.4	36.59	34	36.95	36.25	-21.6	8,693	-0.25%
2022/12/02	11.1	35.05	27	34.96	34.80	-15.9	7,945	-0.20%
2022/12/01	0	0.00	2	33.20	33.10	-2	7,385	-0.03%
2022/11/30	5	33.43	8.5	33.46	33.40	-3.5	7,203	-0.05%
2022/11/29	17	34.07	18	34.47	33.90	-1	6,738	-0.01%
2022/11/28	14	31.85	12	31.96	31.90	2	5,674	0.04%
2022/11/25	11.5	31.50	7	31.54	31.40	4.5	5,575	0.08%
2022/11/24	0	0.00	4	31.55	31.40	-4	5,571	-0.07%
2022/11/23	1	31.90	4	31.65	31.55	-3	5,518	-0.05%
2022/11/22	12	31.72	18	31.60	31.55	-6	5,426	-0.11%
2022/11/21	5	31.05	0	0.00	30.90	5	5,128	0.10%
2022/11/18	21	31.09	11	30.96	31.05	10	5,115	0.20%
2022/11/17	7.4	30.58	3	30.85	30.60	4.4	5,066	0.09%
2022/11/16	12	31.40	3	31.57	31.05	9	4,972	0.18%
2022/11/15	13	31.03	2	31.10	30.95	11	4,857	0.23%
2022/11/14	2	31.05	10	31.28	31.15	-8	4,831	-0.17%
2022/11/11	0	0.00	5	31.05	30.90	-5	4,846	-0.10%
2022/11/10	4	31.03	2	31.15	31.10	2	4,916	0.04%
2022/11/09	18	31.23	1	30.95	31.05	17	5,034	0.34%
2022/11/08	10	31.76	1	31.95	31.60	9	4,958	0.18%
2022/11/07	0	0.00	1	33.10	33.05	-1	4,776	-0.02%
2022/11/02	1	32.85	0	0.00	32.45	1	4,956	0.02%
2022/10/31	10	31.50	3	30.95	31.35	7	5,441	0.13%
2022/10/28	3	30.75	0	0.00	30.60	3	5,701	0.05%
2022/10/26	1	31.00	15	31.11	31.05	-14	7,147	-0.20%
2022/10/24	15	32.33	0	0.00	32.30	15	7,643	0.20%
2022/10/21	2	31.65	1	31.50	31.60	1	7,662	0.01%
2022/10/14	2	31.38	0	0.00	31.45	2	8,017	0.02%
2022/10/05	10	34.50	0	0.00	34.10	10	9,131	0.11%
2022/10/04	0	0.00	2	34.48	34.35	-2	9,375	-0.02%
2022/09/28	2	34.23	0	0.00	33.70	2	10,280	0.02%
2022/09/27	2	34.35	0	0.00	34.15	2	10,620	0.02%
2022/09/26	1	36.95	1	36.50	35.55	0	10,875	0.00%
2022/09/21	1	35.80	1	35.55	35.55	0	11,592	0.00%
2022/09/19	0	0.00	1	35.70	35.60	-1	11,793	-0.01%
2022/09/15	3	36.95	5	37.40	36.55	-2	12,241	-0.02%
2022/09/14	1	36.35	0	0.00	36.85	1	12,686	0.01%
2022/09/13	2	36.53	11	36.65	36.70	-9	13,391	-0.07%
2022/09/12	13	36.79	4	36.61	36.80	9	15,449	0.06%
2022/09/08	0	0.00	2	36.03	36.00	-2	16,498	-0.01%
2022/09/07	3	35.83	0	0.00	35.75	3	17,074	0.02%
2022/09/06	2	36.05	4	35.64	35.60	-2	17,122	-0.01%
2022/09/01	2	35.43	0	0.00	35.25	2	17,091	0.01%
2022/08/31	3	35.30	20	35.58	35.50	-17	17,113	-0.10%
2022/08/29	0	0.00	2	35.30	35.00	-2	17,110	-0.01%
2022/08/25	10	35.75	0	0.00	35.75	10	17,140	0.06%
2022/08/23	2	35.80	0	0.00	35.90	2	17,266	0.01%
2022/08/19	2	35.40	0	0.00	35.10	2	17,273	0.01%
2022/08/18	5	35.00	0	0.00	35.40	5	17,291	0.03%
2022/08/17	11	35.00	0	0.00	35.05	11	17,429	0.06%
2022/08/15	0	0.00	1	36.95	36.90	-1	17,493	-0.01%
2022/08/11	1	36.95	0	0.00	36.80	1	17,572	0.01%
2022/08/09	1	37.20	1	37.15	37.15	0	17,517	0.00%
2022/08/08	2	37.30	12	37.69	37.00	-10	17,402	-0.06%
2022/08/04	2	37.00	4	36.31	36.00	-2	16,971	-0.01%
2022/08/03	12	37.07	7	36.91	37.10	5	16,796	0.03%
2022/08/02	26	37.64	35	37.92	38.20	-9	16,240	-0.06%
2022/08/01	0	0.00	6	36.98	37.35	-6	15,602	-0.04%
2022/07/29	1	35.25	2	35.80	35.90	-1	15,172	-0.01%
2022/07/28	1	35.40	0	0.00	35.25	1	15,100	0.01%
2022/07/25	0	0.00	1	35.20	34.95	-1	14,971	-0.01%
2022/07/22	0	0.00	7	34.54	35.00	-7	14,970	-0.05%
2022/07/21	2	34.35	0	0.00	34.70	2	14,968	0.01%
2022/07/20	2	34.85	0	0.00	35.35	2	15,124	0.01%
2022/07/19	10	34.95	0	0.00	35.00	10	15,270	0.07%
2022/07/18	2	35.03	0	0.00	35.00	2	15,522	0.01%
2022/07/15	6	34.75	3	35.22	35.10	3	15,567	0.02%
2022/07/14	7	35.76	2	35.70	35.85	5	15,585	0.03%
2022/07/13	7	35.81	9	35.81	36.05	-2	15,513	-0.01%
2022/07/12	3	34.18	14	34.36	34.25	-11	15,255	-0.07%
2022/07/11	7	33.95	15	34.25	34.35	-8	15,535	-0.05%
2022/07/08	18	33.81	0	0.00	32.75	18	15,691	0.11%
2022/07/07	0	0.00	3	33.68	33.40	-3	15,583	-0.02%
2022/07/06	3	34.45	64	34.51	33.85	-61	15,517	-0.39%
2022/07/05	1	33.50	7	33.96	34.70	-6	15,350	-0.04%
2022/07/04	1	31.90	4	32.39	33.10	-3	14,928	-0.02%
2022/07/01	2	33.35	5	33.27	32.55	-3	14,518	-0.02%
2022/06/30	1	32.10	4	32.57	32.35	-3	13,940	-0.02%
2022/06/29	6	32.89	13	32.53	32.20	-7	13,691	-0.05%
2022/06/28	0	0.00	1	32.05	32.15	-1	13,485	-0.01%
2022/06/24	2	31.00	10	31.56	31.75	-8	13,262	-0.06%
2022/06/23	6	31.51	0	0.00	31.15	6	13,081	0.05%
2022/06/22	10	32.10	0	0.00	31.35	10	12,740	0.08%
2022/06/21	5	34.41	2	33.93	34.40	3	12,182	0.02%
2022/06/20	139	38.42	104	35.53	34.40	35	11,440	0.31%	大買/大賣/
2022/06/17	7	36.46	21.1	37.53	38.20	-14.1	9,329	-0.15%
2022/06/16	7	35.03	7	35.32	34.75	0	8,190	0.00%
2022/06/10	0.3	33.45	0	0.00	33.45	0.3	7,403	0.00%
2022/06/02	0	0.00	1	33.30	33.40	-1	7,273	-0.01%
2022/06/01	1	33.85	1	34.00	33.90	0	7,222	0.00%
2022/05/31	2	34.10	0	0.00	34.10	2	7,105	0.03%
2022/05/30	1	34.15	1.5	34.07	34.20	-0.5	7,023	-0.01%
2022/05/27	1	33.95	0	0.00	33.50	1	6,976	0.01%
2022/05/25	3	33.85	0	0.00	33.85	3	6,836	0.04%
2022/05/23	0	0.00	2	34.10	33.75	-2	6,483	-0.03%
2022/05/17	0	0.00	1	32.50	32.50	-1	6,135	-0.02%
2022/05/12	0	0.00	5	31.70	31.15	-5	5,992	-0.08%
2022/05/10	1	32.70	0	0.00	33.60	1	5,743	0.02%
2022/05/09	3	32.45	4	32.63	32.55	-1	5,606	-0.02%
2022/05/05	5	32.70	0	0.00	32.50	5	5,378	0.09%
2022/04/29	5	33.10	5	33.10	33.20	0	5,153	0.00%
2022/04/26	1.5	34.85	11	33.95	34.20	-9.5	4,794	-0.20%
2022/04/22	4	34.05	2	34.05	34.70	2	4,162	0.05%
2022/04/20	12	33.73	8	33.74	33.80	4	3,651	0.11%
2022/04/19	6	33.63	6	33.69	34.00	0	3,416	0.00%
2022/04/18	7	33.56	5	33.14	33.50	2	3,197	0.06%
2022/04/15	5	32.95	146.3	32.81	33.75	-141.3	2,960	-4.77%	大賣/鉅額交易
2022/04/14	132	32.20	3	32.05	32.30	129	2,484	5.19%	大買/鉅額交易
2022/04/13	0	0.00	1	30.90	30.85	-1	2,029	-0.05%
2022/04/01	0	0.00	1	29.35	29.35	-1	1,719	-0.06%
2022/03/30	0	0.00	1	29.45	29.35	-1	1,749	-0.06%
2022/03/23	0	0.00	1	29.80	29.85	-1	1,764	-0.06%
2022/03/17	2	29.50	0	0.00	29.50	2	1,765	0.11%
2022/03/07	1	29.55	0	0.00	29.55	1	1,761	0.06%
2022/03/02	0	0.00	2	30.05	30.15	-2	1,816	-0.11%
2022/02/21	0	0.00	6	30.15	30.05	-6	1,957	-0.31%
2022/02/18	1	30.00	5	30.10	30.15	-4	2,008	-0.20%
2022/02/16	2	29.65	0	0.00	29.45	2	2,102	0.10%
2022/01/21	1	29.65	0	0.00	29.45	1	2,236	0.04%
2022/01/14	0	0.00	2	29.75	29.80	-2	2,257	-0.09%
2022/01/13	0	0.00	15	30.00	30.15	-15	2,254	-0.67%
2022/01/10	1	30.70	1	30.85	30.40	0	2,201	0.00%
2022/01/07	8	30.20	0	0.00	29.95	8	2,108	0.38%
2022/01/06	52	29.77	1	30.05	29.65	51	2,037	2.50%
2022/01/03	0	0.00	1	29.30	29.30	-1	1,983	-0.05%
2021/12/28	2	29.90	0	0.00	29.55	2	1,915	0.10%
2021/12/22	1	29.20	0	0.00	29.10	1	1,931	0.05%
2021/12/10	2	29.40	0	0.00	29.55	2	1,999	0.10%
2021/12/08	1	29.60	0	0.00	29.65	1	2,041	0.05%
2021/12/07	1	29.95	1	29.95	29.95	0	2,038	0.00%
2021/12/06	1	29.50	0	0.00	29.75	1	2,040	0.05%
2021/11/29	0	0.00	2	29.00	29.20	-2	2,151	-0.09%
2021/11/26	0	0.00	8	29.98	29.80	-8	2,116	-0.38%
2021/11/24	0	0.00	1	30.70	30.55	-1	2,070	-0.05%
2021/11/23	0	0.00	2	30.10	30.20	-2	2,019	-0.10%
2021/11/19	0	0.00	1	30.30	30.25	-1	1,969	-0.05%
2021/11/17	1	30.00	0	0.00	30.00	1	1,854	0.05%
2021/11/16	0	0.00	2	29.68	29.80	-2	1,794	-0.11%
2021/11/15	0	0.00	53	29.00	29.00	-53	1,619	-3.27%
2021/11/08	50	29.25	0	0.00	29.15	50	1,715	2.91%
2021/11/05	3	28.67	0	0.00	28.70	3	1,730	0.17%
2021/11/04	2	28.85	2	28.88	28.80	0	1,755	0.00%
2021/11/03	0	0.00	11	28.57	28.65	-11	1,774	-0.62%
2021/11/01	0	0.00	3	28.43	28.35	-3	1,768	-0.17%
2021/10/25	2	28.00	2	28.15	28.10	0	2,173	0.00%
2021/10/15	0	0.00	2	28.25	28.20	-2	2,420	-0.08%
2021/10/12	1	27.90	1	28.05	28.00	0	2,482	0.00%
2021/10/08	2	28.15	0	0.00	28.15	2	2,500	0.08%
2021/09/17	5.1	28.35	0	0.00	28.35	5.1	2,882	0.18%
2021/09/13	0	27.45	0	0.00	27.35	0	3,292	0.00%
2021/09/08	0.1	27.85	0	0.00	27.40	0.1	3,401	0.00%
2021/09/06	0	0.00	30	28.17	28.10	-30	3,378	-0.89%
2021/09/02	0.1	28.90	0	0.00	28.90	0.1	3,334	0.00%
2021/08/26	0.1	29.00	0	0.00	29.10	0.1	3,738	0.00%
2021/08/20	0	0.00	1	28.95	28.90	-1	3,751	-0.03%
2021/08/18	1	28.80	0	0.00	29.45	1	3,722	0.03%
2021/08/16	0	0.00	0.1	30.55	29.45	-0.1	3,687	0.00%
2021/08/13	0	0.00	5	30.30	30.20	-5	3,583	-0.14%
2021/08/11	0	0.00	2	30.35	29.95	-2	3,535	-0.06%
2021/08/06	0	0.00	1	29.60	29.80	-1	3,516	-0.03%
2021/08/03	0	0.00	1	30.85	30.50	-1	3,618	-0.03%
2021/08/02	20	30.66	5	30.60	30.90	15	3,548	0.42%
2021/07/29	10	29.95	0	0.00	30.00	10	3,343	0.30%
2021/07/28	0	0.00	1	29.75	29.80	-1	3,342	-0.03%
2021/07/26	0	0.00	2	30.00	29.85	-2	3,374	-0.06%
2021/07/23	1	29.40	0	0.00	29.55	1	3,343	0.03%
2021/07/22	0	0.00	1	29.20	29.00	-1	3,339	-0.03%
2021/07/08	0	0.00	0.1	28.90	28.85	-0.1	4,279	0.00%
2021/07/02	0	0.00	1	28.80	28.90	-1	4,283	-0.02%
2021/06/29	0	0.00	1	29.10	29.10	-1	4,272	-0.02%
2021/06/28	1.1	30.36	0	0.00	29.65	1.1	4,246	0.03%
2021/06/25	0	0.00	0.2	29.60	29.50	-0.2	4,015	0.00%
2021/06/22	3.2	29.87	7	30.05	29.85	-3.8	3,860	-0.10%
2021/06/21	1	29.70	1	29.55	29.55	0	3,570	0.00%
2021/06/16	0	0.00	6	28.72	28.50	-6	3,456	-0.17%
2021/06/04	7	29.90	2	29.70	29.30	5	3,439	0.15%
2021/06/03	1	29.70	1	30.00	29.90	0	3,338	0.00%
2021/06/01	1	27.75	1	27.85	27.85	0	3,156	0.00%
2021/05/31	0	0.00	30	27.90	27.85	-30	3,201	-0.94%
2021/05/28	0	0.00	30	27.76	27.65	-30	3,238	-0.93%
2021/05/27	23	27.20	9	27.35	27.20	14	3,418	0.41%
2021/05/26	30	27.34	24	27.47	27.35	6	3,696	0.16%
2021/05/25	5	27.40	0	0.00	27.45	5	3,897	0.13%
2021/05/21	0	0.00	10	27.10	26.90	-10	3,944	-0.25%
2021/05/20	10	26.71	0	0.00	26.60	10	3,972	0.25%
2021/05/19	15	26.52	15	26.85	26.85	0	3,980	0.00%
2021/05/18	15	26.95	15	26.30	26.85	0	3,980	0.00%
2021/05/17	5	25.62	4	25.75	25.60	1	3,973	0.03%
2021/05/14	0	0.00	5	26.70	26.60	-5	3,929	-0.13%
2021/05/12	27	27.27	22	27.10	26.50	5	3,863	0.13%
2021/05/11	20	28.14	0	0.00	28.00	20	3,754	0.53%
2021/05/10	4	28.56	10	28.73	28.70	-6	3,714	-0.16%
2021/05/07	3	28.57	0.3	28.60	28.60	2.7	3,706	0.07%
2021/05/03	0	0.00	1	29.65	29.55	-1	3,600	-0.03%
2021/04/29	1	30.25	0	0.00	30.05	1	3,610	0.03%
2021/04/28	1	29.95	0	0.00	30.00	1	3,573	0.03%
2021/04/23	0	0.00	4	30.76	30.70	-4	3,442	-0.12%
2021/04/22	14	30.86	7	31.31	30.50	7	3,378	0.21%
2021/04/21	1	30.25	16	30.27	30.30	-15	3,153	-0.48%
2021/04/20	1.3	30.55	0	0.00	30.45	1.3	3,118	0.04%
2021/04/19	9	30.79	6	30.38	31.10	3	3,048	0.10%
2021/04/13	0	0.00	1	28.80	28.75	-1	2,694	-0.04%
2021/04/12	0	0.00	1	28.75	28.80	-1	2,694	-0.04%
2021/04/09	0	0.00	8	28.97	28.90	-8	2,767	-0.29%
2021/04/08	0	0.00	1	29.00	29.00	-1	2,760	-0.04%
2021/04/06	1	28.85	0	0.00	28.95	1	2,763	0.04%
2021/04/01	10	28.80	0	0.00	28.80	10	2,767	0.36%
2021/03/30	2	29.00	0	0.00	29.05	2	2,743	0.07%
2021/03/29	0	0.00	4	29.05	29.15	-4	2,731	-0.15%
2021/03/22	3	28.93	0	0.00	29.00	3	2,929	0.10%
2021/03/17	2	29.35	0	0.00	29.30	2	2,872	0.07%
2021/03/12	2	29.10	0	0.00	29.10	2	2,869	0.07%
2021/03/11	0	0.00	1	29.30	29.30	-1	2,870	-0.03%
2021/03/10	4	29.44	1	29.35	29.35	3	2,877	0.10%
2021/03/08	0	0.00	23	30.15	29.95	-23	2,837	-0.81%
2021/03/04	5	29.80	6	30.15	30.00	-1	2,795	-0.04%
2021/03/03	1	29.65	0	0.00	29.70	1	2,756	0.04%
2021/03/02	19	30.26	1	29.95	29.70	18	2,725	0.66%
2021/02/26	44	29.86	4.1	30.06	30.30	39.9	2,564	1.56%
2021/02/04	0	0.00	7	27.30	27.40	-7	2,090	-0.33%
2021/02/03	0	0.00	3	27.22	27.25	-3	2,108	-0.14%
2021/02/02	2	27.15	1	27.25	27.15	1	2,155	0.05%
2021/02/01	1	27.10	0	0.00	27.10	1	2,153	0.05%
2021/01/29	2	27.28	0	0.00	27.15	2	2,150	0.09%
2021/01/28	3	27.25	13	27.25	27.35	-10	2,133	-0.47%
2021/01/27	2	27.55	0	0.00	27.55	2	2,117	0.09%
2021/01/26	3	27.58	1	27.65	27.50	2	2,120	0.09%
2021/01/22	1	28.35	35	28.33	28.20	-34	2,125	-1.60%
2021/01/20	2	27.30	1	27.50	27.25	1	2,085	0.05%
2021/01/19	6	27.68	3	28.10	27.60	3	2,053	0.15%
2021/01/18	3	27.62	0	0.00	27.60	3	2,051	0.15%
2021/01/15	2	27.95	0	0.00	27.90	2	2,036	0.10%
2021/01/14	5	28.00	0	0.00	28.05	5	2,011	0.25%
2021/01/13	2	28.15	0	28.25	28.20	2	1,986	0.10%
2021/01/12	20	28.30	0	0.00	28.10	20	1,963	1.02%
2021/01/11	0	0.00	10	28.95	28.70	-10	1,924	-0.52%
2021/01/08	5	28.57	7	28.78	28.70	-2	1,908	-0.10%
2021/01/07	6	28.71	0	0.00	28.70	6	1,893	0.32%
2021/01/06	6	28.92	14	29.04	28.85	-8	1,869	-0.43%
2021/01/05	6	29.27	0	0.00	29.15	6	1,829	0.33%
2021/01/04	3	29.65	0	0.00	29.45	3	1,815	0.17%
2020/12/31	1	28.85	1	29.00	29.00	0	1,728	0.00%
2020/12/30	4	28.85	6	29.05	29.05	-2	1,713	-0.12%
2020/12/29	3	28.97	2	28.95	29.05	1	1,703	0.06%
2020/12/28	0	0.00	16	28.95	28.95	-16	1,684	-0.95%
2020/12/25	11	28.60	7	28.82	28.60	4	1,654	0.24%
2020/12/24	11	28.51	2	28.50	28.60	9	1,651	0.54%
2020/12/23	5	28.53	4	28.70	28.70	1	1,647	0.06%
2020/12/22	1	28.45	0	0.00	28.40	1	1,671	0.06%
2020/12/21	3	29.10	0	0.00	29.45	3	1,672	0.18%
2020/12/18	2	28.45	2	28.60	29.10	0	1,601	0.00%
2020/12/16	0	0.00	1	28.30	28.85	-1	1,580	-0.06%
2020/12/15	1	28.15	0	0.00	28.20	1	1,545	0.06%
2020/12/03	0	0.00	2	28.80	28.75	-2	1,629	-0.12%
2020/12/02	0	0.00	16.1	28.41	28.45	-16.1	1,667	-0.97%
2020/11/30	0	0.00	2	28.83	28.70	-2	1,792	-0.11%
2020/11/27	0	0.00	1	28.70	28.95	-1	1,888	-0.05%
2020/11/26	3	28.77	0	0.00	28.70	3	2,209	0.14%
2020/11/12	0	0.00	1	28.40	28.60	-1	3,061	-0.03%
2020/11/10	1	28.40	0	0.00	28.30	1	3,128	0.03%
2020/11/06	0	0.00	5	27.80	28.05	-5	3,106	-0.16%
2020/11/02	5	27.75	0	0.00	27.75	5	3,208	0.16%
2020/10/30	1	27.20	1	27.30	27.40	0	3,214	0.00%
2020/10/28	0	0.00	1	27.60	27.65	-1	3,227	-0.03%
2020/10/26	1	27.85	0	0.00	27.75	1	3,234	0.03%
2020/10/22	1	27.95	0	0.00	27.95	1	3,257	0.03%
2020/10/15	1	28.05	0	0.00	28.05	1	3,327	0.03%
2020/10/14	0	0.00	1	28.30	28.20	-1	3,321	-0.03%
2020/09/29	0	0.00	1	28.45	28.50	-1	3,601	-0.03%
2020/09/28	2	28.25	0	0.00	28.40	2	3,633	0.06%
2020/09/24	1	28.10	1	28.45	28.05	0	3,668	0.00%
2020/09/21	0	0.00	1	30.20	29.80	-1	3,627	-0.03%
2020/09/18	1	29.80	0	0.00	29.80	1	3,612	0.03%
2020/09/15	1	29.65	0	0.00	29.55	1	3,759	0.03%
2020/09/14	3	29.40	0	0.00	29.40	3	3,766	0.08%
2020/09/10	0	0.00	1	30.30	29.85	-1	3,733	-0.03%
2020/09/09	1	29.95	9	29.93	30.00	-8	3,708	-0.22%
2020/09/07	1	30.50	0	0.00	30.40	1	3,680	0.03%
2020/09/04	0	0.00	6	30.12	30.25	-6	3,677	-0.16%
2020/09/03	1	30.90	0	0.00	30.65	1	3,632	0.03%
2020/09/02	261	31.07	473	30.66	30.85	-212	3,597	-5.89%	大買/大賣/鉅額交易
2020/09/01	242	31.27	31	31.68	31.20	211	3,539	5.96%	大買/鉅額交易
2020/08/31	79	30.39	65	31.95	32.00	14	3,278	0.43%
2020/08/28	9	28.89	23	29.00	29.10	-14	2,640	-0.53%
2020/08/27	0	0.00	1	28.75	28.70	-1	2,584	-0.04%
2020/08/26	1	28.75	0	0.00	28.70	1	2,581	0.04%
2020/08/24	0	0.00	2	28.68	28.55	-2	2,583	-0.08%
2020/08/20	1	28.10	0	0.00	27.75	1	2,621	0.04%
2020/08/19	1	28.70	1	29.05	28.85	0	2,558	0.00%
2020/08/14	0	0.00	1	27.55	27.60	-1	2,506	-0.04%
2020/08/12	2	27.40	0	0.00	27.40	2	2,542	0.08%
2020/08/10	0	0.00	5	27.06	27.20	-5	2,519	-0.20%
2020/07/31	2	26.75	0	0.00	26.65	2	2,524	0.08%
2020/07/29	2	26.85	0	0.00	26.90	2	2,571	0.08%
2020/07/28	8	26.56	0	0.00	26.55	8	2,579	0.31%
2020/07/27	2	27.05	0	0.00	26.95	2	2,591	0.08%
2020/07/24	4	27.80	0	0.00	27.65	4	2,582	0.15%
2020/07/22	2	27.80	0	0.00	28.10	2	2,608	0.08%
2020/07/20	2	27.85	0	0.00	27.90	2	2,589	0.08%
2020/07/17	0	0.00	5	28.00	28.00	-5	2,608	-0.19%
2020/07/13	3	27.85	0	0.00	27.80	3	2,631	0.11%
2020/07/10	1	28.05	0	0.00	27.80	1	2,631	0.04%
2020/07/06	2	29.75	1	29.70	29.65	1	2,490	0.04%
2020/07/03	5	30.00	0	0.00	29.70	5	2,479	0.20%
2020/06/23	1	30.30	0	0.00	30.35	1	2,480	0.04%
2020/06/22	2	30.05	0	0.00	29.75	2	2,427	0.08%
2020/06/18	11	29.34	0	0.00	29.30	11	2,450	0.45%
2020/06/17	5	29.50	1	29.55	29.40	4	2,464	0.16%
2020/06/12	2	28.85	0	0.00	29.10	2	2,646	0.08%
2020/06/11	5	29.28	11	29.71	29.25	-6	2,687	-0.22%
2020/06/08	3	30.43	2	30.30	30.30	1	2,787	0.04%
2020/06/05	0	0.00	10	29.99	30.20	-10	2,759	-0.36%
2020/06/04	0	0.00	2	29.73	29.55	-2	2,757	-0.07%
2020/06/03	4	29.65	3	29.65	29.60	1	2,854	0.04%
2020/06/01	3	29.75	0	0.00	29.50	3	2,846	0.11%
2020/05/29	0	0.00	3	29.40	29.30	-3	2,836	-0.11%
2020/05/28	4	29.61	0	0.00	29.10	4	2,835	0.14%
2020/05/22	3	28.50	0	0.00	28.55	3	2,906	0.10%
2020/05/20	2	28.10	0	0.00	28.05	2	2,890	0.07%
2020/05/14	0	0.00	2	27.55	27.50	-2	2,904	-0.07%
2020/05/11	5	27.60	0	0.00	27.70	5	2,942	0.17%
2020/05/07	6	28.15	1	28.10	28.05	5	2,921	0.17%
2020/05/06	0	0.00	6	28.20	28.15	-6	2,952	-0.20%
2020/04/27	3	27.65	0	0.00	27.65	3	3,276	0.09%
2020/04/22	0	0.00	1	27.05	26.90	-1	3,396	-0.03%
2020/04/20	1	27.85	0	0.00	27.80	1	3,541	0.03%
2020/04/17	1	27.75	0	0.00	27.75	1	4,042	0.02%
2020/04/07	5	26.80	0	0.00	26.85	5	5,648	0.09%
2020/04/06	0	0.00	3	26.50	26.35	-3	5,799	-0.05%
2020/03/27	5	26.90	0	0.00	26.65	5	6,254	0.08%
2020/03/25	0	0.00	2	26.83	26.50	-2	6,557	-0.03%
2020/03/24	1	26.10	0	0.00	26.10	1	6,581	0.02%
2020/03/20	2	27.25	4	27.00	26.95	-2	6,707	-0.03%
2020/03/17	2	26.55	0	0.00	26.95	2	6,497	0.03%
2020/03/16	0	0.00	15	27.40	27.45	-15	6,435	-0.23%
2020/03/13	1	27.00	1	27.40	27.65	0	6,381	0.00%
2020/03/12	1	29.00	1.1	28.80	28.80	-0.1	6,274	0.00%
2020/03/11	0	0.00	1	29.55	29.55	-1	6,208	-0.02%
2020/03/09	0	0.00	1	30.00	29.70	-1	6,162	-0.02%
2020/03/05	1	31.25	0	0.00	31.15	1	6,069	0.02%
2020/03/04	5	31.00	0	0.00	31.00	5	6,069	0.08%
2020/03/03	1	31.25	0	0.00	31.15	1	6,058	0.02%
2020/03/02	0	0.00	5	30.91	31.00	-5	6,044	-0.08%
2020/02/25	0	0.00	6	31.35	31.55	-6	5,905	-0.10%
2020/02/24	1	31.80	4	31.85	31.85	-3	5,835	-0.05%
2020/02/21	2	32.63	0	0.00	32.60	2	5,738	0.03%
2020/02/18	0	0.00	0	32.80	32.65	0	5,659	0.00%
2020/02/17	1	32.60	0	0.00	32.60	1	5,649	0.02%
2020/02/13	5	32.95	0	0.00	32.95	5	5,599	0.09%
2020/02/04	10	33.55	10	33.90	33.55	0	5,351	0.00%
2020/02/03	10	32.70	1	33.00	33.05	9	5,279	0.17%
2020/01/30	0	0.00	2	33.80	33.30	-2	5,112	-0.04%
2020/01/20	0	0.00	5	34.90	34.95	-5	4,941	-0.10%
2020/01/17	1	34.75	11	34.89	34.75	-10	4,869	-0.21%
2020/01/15	10	34.60	0	0.00	34.60	10	4,798	0.21%
2020/01/14	11	34.45	55	34.40	34.45	-44	4,731	-0.93%
2020/01/13	33	35.94	1	36.15	34.75	32	4,620	0.69%
2020/01/10	3	34.78	40	34.64	34.75	-37	4,117	-0.90%
2020/01/09	0	0.00	16	34.50	34.30	-16	3,935	-0.41%
2020/01/08	5	34.60	6	34.63	34.30	-1	3,847	-0.03%
2020/01/06	6	35.15	7	35.05	35.00	-1	3,631	-0.03%
2020/01/03	0	0.00	12	35.22	35.05	-12	3,437	-0.35%
2020/01/02	11	35.75	8	35.77	35.85	3	3,225	0.09%
2019/12/31	80	35.67	3	35.53	35.90	77	2,963	2.60%
2019/12/30	4	33.46	3	33.20	33.50	1	2,327	0.04%
2019/12/27	3	32.65	0	0.00	32.50	3	2,156	0.14%
2019/12/26	10	33.00	1	33.15	32.85	9	2,051	0.44%
2019/12/25	4	33.18	0	0.00	32.90	4	1,984	0.20%
2019/12/24	7	33.54	1	32.95	32.95	6	1,895	0.32%
2019/12/23	34	33.05	3	33.20	33.10	31	1,654	1.87%
2019/12/19	1	31.55	4	31.65	31.50	-3	1,299	-0.23%
2019/12/18	20	32.35	0	0.00	32.10	20	1,240	1.61%
2019/12/17	0	0.00	3	31.65	31.60	-3	1,091	-0.27%
2019/12/16	2	31.13	2	31.30	31.30	0	1,044	0.00%
2019/12/13	1	31.15	0	0.00	31.20	1	1,050	0.10%
2019/12/12	0	0.00	3	31.15	31.15	-3	1,042	-0.29%
2019/12/11	1	31.10	0	0.00	31.15	1	1,060	0.09%
2019/12/10	1	31.25	0	0.00	31.25	1	1,053	0.09%
2019/12/09	1	31.25	1	31.45	31.45	0	1,057	0.00%
2019/12/06	0	0.00	1	31.35	31.25	-1	1,053	-0.09%
2019/12/04	0	0.00	1	31.30	31.30	-1	1,034	-0.10%
2019/12/03	1	31.30	0	0.00	31.35	1	1,010	0.10%
2019/12/02	0	0.00	5	31.60	31.60	-5	976	-0.51%
2019/10/29	0	0.00	5	31.70	31.70	-5	1,141	-0.44%
2019/10/03	0	0.00	10.4	32.00	32.05	-10.4	1,267	-0.82%
2019/09/24	5	32.50	0	0.00	32.55	5	1,585	0.32%
2019/09/17	1	31.65	0	0.00	31.75	1	1,736	0.06%
2019/09/11	0	0.00	20	31.90	31.75	-20	1,782	-1.12%
2019/09/10	0	0.00	20	31.95	31.90	-20	1,792	-1.12%
2019/09/09	0	0.00	20	32.05	31.95	-20	1,794	-1.11%
2019/08/22	0	0.00	3	32.75	32.60	-3	2,069	-0.14%
2019/08/21	10	33.00	0	0.00	32.85	10	2,064	0.48%
2019/08/20	10	32.35	0	0.00	32.30	10	2,045	0.49%
2019/08/19	0	0.00	11	32.34	32.65	-11	2,036	-0.54%
2019/08/16	11	31.60	0	0.00	31.90	11	2,011	0.55%
2019/08/12	0	0.00	0.3	32.00	31.95	-0.3	1,991	-0.02%
2019/08/08	20	31.90	0	0.00	31.95	20	1,968	1.02%
2019/08/06	0	0.00	43	31.17	31.40	-43	1,991	-2.16%
2019/07/30	1	32.10	0	0.00	32.10	1	1,996	0.05%
2019/07/26	1	32.05	0	0.00	32.00	1	1,976	0.05%
2019/07/24	0	0.00	30	32.30	32.30	-30	1,944	-1.54%
2019/07/05	0	0.00	2	34.35	34.20	-2	1,884	-0.11%
2019/07/03	0	0.00	10	33.65	33.90	-10	1,872	-0.53%
2019/07/02	23	34.57	0	0.00	33.60	23	1,844	1.25%
2019/07/01	1	34.20	0	0.00	34.20	1	1,738	0.06%
2019/06/27	10	34.10	1	34.10	33.90	9	1,692	0.53%
2019/06/24	1	33.40	0	0.00	33.40	1	1,592	0.06%
2019/06/11	4	33.18	0	0.00	32.55	4	1,710	0.23%
2019/06/10	26	33.47	0	0.00	33.45	26	1,780	1.46%
2019/05/31	10	32.40	2	32.35	32.45	8	1,813	0.44%
2019/05/30	35	32.40	0	0.00	32.55	35	1,776	1.97%
2019/05/22	0	0.00	2	31.65	31.75	-2	1,751	-0.11%
2019/05/21	0	0.00	20	31.40	31.55	-20	1,773	-1.13%
2019/05/16	0	0.00	1	31.00	30.95	-1	1,815	-0.06%
2019/05/13	1	30.55	0	0.00	30.55	1	1,861	0.05%
2019/05/10	0	0.00	1	30.35	30.50	-1	1,916	-0.05%
2019/04/23	0	0.00	5	31.55	31.55	-5	2,303	-0.22%
2019/04/10	0	0.00	27	31.35	31.30	-27	2,248	-1.20%
2019/04/09	0	0.00	19	31.40	31.35	-19	2,232	-0.85%
2019/04/08	1	32.00	0	0.00	31.80	1	2,198	0.05%
2019/04/01	0	0.00	5	32.60	32.20	-5	2,182	-0.23%
2019/03/29	5	32.50	0	0.00	32.50	5	2,165	0.23%
2019/03/22	20	32.65	0	0.00	32.55	20	2,138	0.94%
2019/03/14	0	0.00	1	32.30	31.75	-1	2,005	-0.05%
2019/03/13	2	32.70	1	32.05	32.10	1	1,948	0.05%
2019/03/12	1	33.50	0	0.00	33.35	1	1,838	0.05%
2019/03/11	1	33.50	0	0.00	33.75	1	1,817	0.06%
2019/03/08	5	33.82	5	33.99	33.70	0	1,829	0.00%
2019/02/27	2	33.30	0	0.00	33.35	2	1,754	0.11%
2019/02/22	2	33.60	0	0.00	33.65	2	1,744	0.11%
2019/02/19	1	33.90	0	0.00	33.85	1	1,818	0.05%
2019/02/18	0	0.00	1	33.85	33.95	-1	1,794	-0.06%
2019/02/15	0	0.00	0.1	33.30	33.20	-0.1	1,775	-0.01%
2019/02/14	1	33.45	0	0.00	33.50	1	1,759	0.06%
2019/02/13	1	34.30	0	0.00	33.80	1	1,735	0.06%
2019/02/12	3	34.60	0	0.00	34.40	3	1,704	0.18%
2019/02/11	8	34.20	0	0.00	34.55	8	1,676	0.48%
2019/01/28	0	0.00	1	34.10	34.05	-1	1,485	-0.07%
2019/01/14	0	0.00	2.6	31.64	31.85	-2.6	1,210	-0.21%
2019/01/04	0	0.00	1	30.55	30.45	-1	1,232	-0.08%
2019/01/03	12	31.00	0	0.00	30.80	12	1,272	0.94%
2019/01/02	25	31.15	1	31.10	31.05	24	1,271	1.89%
2018/12/27	0	0.00	2	30.60	30.45	-2	1,267	-0.16%
2018/12/11	0	0.00	2	29.45	29.70	-2	1,347	-0.15%
2018/12/07	0	0.00	1	30.15	30.00	-1	1,352	-0.07%
2018/12/06	0	0.00	3	30.07	29.85	-3	1,363	-0.22%
2018/12/03	0	0.00	30	30.70	30.65	-30	1,373	-2.18%
2018/11/29	0	0.00	23	30.72	30.70	-23	1,336	-1.72%
2018/11/28	0	0.00	1	30.15	30.30	-1	1,299	-0.08%
2018/11/19	4	30.03	0	0.00	29.85	4	1,202	0.33%
2018/11/16	1	28.65	0	0.00	29.70	1	1,163	0.09%
2018/11/02	0	0.00	35	28.55	28.50	-35	1,171	-2.99%
2018/10/24	2	28.75	0	0.00	28.85	2	1,077	0.19%
2018/10/11	0	0.00	4	29.50	29.20	-4	1,064	-0.38%
2018/10/08	8	30.80	1	31.30	30.95	7	1,033	0.68%
2018/10/05	0	0.00	1	31.45	31.35	-1	1,017	-0.10%
2018/10/04	10	31.80	0	0.00	31.80	10	991	1.01%
2018/10/03	2	32.40	1	32.10	31.90	1	965	0.10%
2018/10/01	10	31.00	0	0.00	31.00	10	873	1.14%
2018/09/25	10	30.95	1	31.05	30.95	9	856	1.05%
2018/09/21	2	30.70	0	0.00	30.70	2	842	0.24%
2018/09/18	0	0.00	1	30.40	30.55	-1	856	-0.12%
2018/09/17	1	30.10	0	0.00	30.40	1	883	0.11%
2018/08/29	5	30.80	0	0.00	30.65	5	1,134	0.44%
2018/08/28	7	30.75	0	0.00	30.75	7	1,170	0.60%
2018/08/23	5	30.25	0	0.00	30.20	5	1,180	0.42%
2018/08/22	5	30.30	0	0.00	30.30	5	1,186	0.42%
2018/08/17	3	29.95	0	0.00	29.95	3	1,195	0.25%
2018/08/15	1	29.95	0	0.00	30.05	1	1,192	0.08%
2018/08/14	1	30.00	0	0.00	30.05	1	1,188	0.08%
2018/08/13	2	30.15	5	30.12	30.10	-3	1,189	-0.25%
2018/08/07	1	30.10	0	0.00	30.10	1	1,197	0.08%
2018/08/06	6	30.10	0	0.00	30.15	6	1,218	0.49%
2018/08/02	2	30.20	0	0.00	30.10	2	1,245	0.16%
2018/07/31	3	30.30	0	0.00	30.20	3	1,257	0.24%
2018/07/30	3	30.30	1	30.35	30.25	2	1,258	0.16%
2018/07/25	1	30.05	0	0.00	30.05	1	1,278	0.08%
2018/07/24	0	0.00	1	30.90	30.90	-1	1,269	-0.08%
2018/07/12	1	30.65	0	0.00	30.80	1	1,387	0.07%
2018/07/06	3	30.55	0	0.00	30.65	3	1,404	0.21%
2018/06/19	2	32.13	0	0.00	31.90	2	1,282	0.16%
2018/06/12	1	32.50	0	0.00	32.50	1	1,199	0.08%
2018/06/05	7	33.49	0	0.00	33.10	7	1,044	0.67%
2018/05/29	2	33.50	0	0.00	33.50	2	995	0.20%
2018/05/23	0	0.00	0.1	34.10	33.90	-0.1	996	-0.01%
2018/05/21	2	33.60	0	0.00	33.55	2	994	0.20%
2018/05/11	3	33.90	1	33.90	33.85	2	1,081	0.18%
2018/04/25	0	0.00	5	35.00	35.70	-5	1,029	-0.49%
2018/04/20	0	0.00	3	34.93	34.95	-3	1,016	-0.30%
2018/04/19	1	33.85	0	0.00	33.85	1	1,031	0.10%
2018/04/18	0	0.00	1	34.20	34.10	-1	1,009	-0.10%
2018/04/13	0	0.00	5	34.55	34.65	-5	1,045	-0.48%
2018/04/09	0	0.00	1	34.25	34.70	-1	1,124	-0.09%
2018/03/21	2	34.00	0	0.00	33.90	2	1,313	0.15%
2018/03/08	1.3	33.85	0	0.00	33.90	1.3	2,053	0.06%
2018/03/06	1	33.75	0	0.00	33.75	1	2,107	0.05%
2018/03/02	3	34.10	0	0.00	34.15	3	2,173	0.14%
2018/02/12	1	33.40	0	0.00	33.40	1	2,415	0.04%
2018/02/06	0	0.00	1	33.55	34.15	-1	2,431	-0.04%
2018/02/05	1	34.60	0	0.00	34.50	1	2,427	0.04%
2018/01/08	0	0.00	2	36.95	36.80	-2	2,699	-0.07%