漢翔 (2634)-康和-內湖券商分點個股進出

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
56.8
漲跌
▼1.1
漲幅
-1.90%
成交量
10,371張
產業
上市航運類股
689人加入追蹤

立即追蹤
本地時間:14:30

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

漢翔 (2634)籌碼相關－康和-內湖券商分點個股進出

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

康和-內湖券商分點個股進出
康和-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	57.40	1	57.10	56.80	0	14,897	0.00%
2024/05/02	1	58.10	0	0.00	57.90	1	14,767	0.01%
2024/04/30	0	0.00	1	57.90	57.20	-1	14,617	-0.01%
2024/04/29	1	58.00	20	57.60	57.80	-19	14,483	-0.13%
2024/04/26	5	57.76	4	57.78	57.70	1	14,327	0.01%
2024/04/25	4	57.70	14	57.68	57.30	-10	14,138	-0.07%
2024/04/24	20	57.55	44	57.16	57.10	-24	13,958	-0.17%
2024/04/23	4	56.53	16	57.67	57.80	-12	13,656	-0.09%
2024/04/22	17	58.57	7	57.91	56.10	10	13,472	0.07%
2024/04/19	57	59.16	60	58.38	57.60	-3	13,470	-0.02%
2024/04/18	18	58.27	13	58.45	58.70	5	12,973	0.04%
2024/04/17	0	0.00	6	55.88	55.80	-6	12,495	-0.05%
2024/04/16	29	56.90	13	55.84	55.40	16	12,617	0.13%
2024/04/15	171	58.44	176	58.95	58.00	-5	12,092	-0.04%	大買/大賣/
2024/04/12	9	56.82	5	56.68	56.80	4	11,131	0.04%
2024/04/11	19	56.52	11	56.59	55.80	8	11,010	0.07%
2024/04/10	29	58.09	25	58.31	56.80	4	10,635	0.04%
2024/04/09	1	56.30	31	56.45	57.50	-30	9,678	-0.31%
2024/04/08	1	52.90	0	0.00	53.00	1	8,809	0.01%
2024/04/03	1	53.60	1	53.80	53.70	0	8,809	0.00%
2024/04/02	0	0.00	2	54.25	54.30	-2	8,725	-0.02%
2024/04/01	21	54.10	12	54.20	54.40	9	8,554	0.11%
2024/03/29	1	53.20	0	0.00	52.60	1	8,247	0.01%
2024/03/28	75.1	53.68	76	53.30	52.60	-0.9	8,231	-0.01%
2024/03/27	74	51.79	96	52.23	53.20	-22	7,646	-0.29%
2024/03/26	1	49.75	19	50.18	49.65	-18	7,194	-0.25%
2024/03/25	54	50.57	0	0.00	50.40	54	7,200	0.75%
2024/03/22	291	49.26	281	49.95	50.30	10	7,172	0.14%	大買/大賣/
2024/03/21	0	0.00	11.3	48.38	48.70	-11.3	6,957	-0.16%
2024/03/20	73	48.20	69	47.97	47.95	4	6,979	0.06%
2024/03/19	30	48.42	30.2	48.66	48.60	-0.2	6,984	0.00%
2024/03/18	1	47.45	2	48.40	48.40	-1	7,276	-0.01%
2024/03/15	1	47.70	0.1	48.00	47.55	1	7,377	0.01%
2024/03/14	3	47.18	11	47.10	47.15	-8	7,313	-0.11%
2024/03/13	11	47.69	1	47.65	47.55	10	7,365	0.14%
2024/03/08	1	47.90	1	48.00	47.10	0	7,416	0.00%
2024/03/06	0	0.00	6	49.40	48.90	-6	7,391	-0.08%
2024/03/05	2	49.50	0	0.00	49.45	2	7,401	0.03%
2024/03/04	4	49.90	2	49.95	49.80	2	7,410	0.03%
2024/03/01	1	49.75	0	0.00	49.60	1	7,433	0.01%
2024/02/29	10	49.70	2	49.78	49.65	8	7,682	0.10%
2024/02/27	2	49.25	0	0.00	48.90	2	8,222	0.02%
2024/02/23	2	48.83	0	0.00	48.40	2	8,159	0.02%
2024/02/22	1	49.15	2	49.30	49.25	-1	8,163	-0.01%
2024/02/20	11	49.19	0	0.00	49.05	11	8,243	0.13%
2024/02/15	1	48.90	0	0.00	49.20	1	8,522	0.01%
2024/02/02	3	48.27	1	48.40	48.25	2	8,539	0.02%
2024/02/01	2	48.90	6	49.28	48.85	-4	8,508	-0.05%
2024/01/31	11	49.28	0	0.00	49.20	11	8,619	0.13%
2024/01/29	0	0.00	16	50.29	50.20	-16	8,876	-0.18%
2024/01/24	1	50.60	1	50.50	50.50	0	9,094	0.00%
2024/01/23	2	50.20	1	50.30	50.20	1	9,120	0.01%
2024/01/22	15	50.20	3	50.10	49.90	12	9,131	0.13%
2024/01/19	2	49.98	0	0.00	49.95	2	9,129	0.02%
2024/01/17	5	50.74	0	51.00	50.20	5	9,224	0.05%
2024/01/16	1	51.50	0	0.00	51.30	1	9,252	0.01%
2024/01/15	8	53.23	13	53.36	52.10	-5	9,218	-0.05%
2024/01/12	4	52.75	13	52.99	53.00	-9	8,866	-0.10%
2024/01/11	6	50.67	8	51.06	52.00	-2	8,723	-0.02%
2024/01/10	14	52.04	8	52.59	51.60	6	8,783	0.07%
2024/01/09	18	52.10	2	51.60	51.50	16	8,630	0.19%
2024/01/08	3	54.53	1	54.90	53.70	2	8,428	0.02%
2024/01/05	0	0.00	7	54.06	54.20	-7	8,203	-0.09%
2024/01/04	2	52.75	11	53.01	52.70	-9	8,070	-0.11%
2024/01/03	1	53.40	0	0.00	52.70	1	8,366	0.01%
2024/01/02	1	53.60	0	0.00	53.60	1	8,328	0.01%
2023/12/29	0	0.00	4	53.60	53.60	-4	8,357	-0.05%
2023/12/28	1	53.10	3	53.17	53.10	-2	8,331	-0.02%
2023/12/27	1	52.70	1	52.90	52.80	0	8,352	0.00%
2023/12/26	6	53.38	0	0.00	53.00	6	8,419	0.07%
2023/12/25	3	53.40	0	0.00	53.30	3	8,402	0.04%
2023/12/22	0	0.00	1	52.70	52.30	-1	8,360	-0.01%
2023/12/21	11	52.89	4	53.15	52.10	7	8,547	0.08%
2023/12/20	4	52.20	13	52.26	52.70	-9	8,441	-0.11%
2023/12/19	9	51.82	0.2	51.80	52.00	8.8	8,505	0.10%
2023/12/18	0	0.00	1	52.80	52.80	-1	8,579	-0.01%
2023/12/15	3	52.80	1	52.40	52.50	2	8,674	0.02%
2023/12/14	7	52.37	0	0.00	52.00	7	8,797	0.08%
2023/12/13	17	52.62	1	51.90	51.90	16	8,952	0.18%
2023/12/12	0	0.00	2	52.90	52.70	-2	8,927	-0.02%
2023/12/11	1	51.70	0	0.00	51.50	1	9,025	0.01%
2023/12/08	4	51.78	0	0.00	51.50	4	9,174	0.04%
2023/12/07	1	52.30	2	53.25	52.20	-1	9,367	-0.01%
2023/12/06	1	52.10	0	0.00	52.00	1	10,039	0.01%
2023/12/05	3	52.43	0	0.00	52.40	3	10,377	0.03%
2023/12/04	0	0.00	2	53.00	53.10	-2	10,439	-0.02%
2023/12/01	1	52.00	1	52.40	52.30	0	10,463	0.00%
2023/11/30	3.2	51.69	1	51.80	51.80	2.2	10,729	0.02%
2023/11/29	0	0.00	9	51.90	51.90	-9	11,055	-0.08%
2023/11/28	1	51.90	12	51.78	52.30	-11	11,478	-0.10%
2023/11/27	27	52.62	3	51.60	51.60	24	11,941	0.20%
2023/11/24	18	52.41	27	52.71	52.60	-9	11,969	-0.08%
2023/11/22	2	50.80	0	0.00	50.70	2	13,177	0.02%
2023/11/21	0	0.00	2	51.00	50.60	-2	14,097	-0.01%
2023/11/17	2	50.35	1	50.70	50.40	1	16,846	0.01%
2023/11/16	54	49.94	54	50.11	50.40	0	16,958	0.00%
2023/11/14	0	0.00	1	50.30	49.25	-1	16,885	-0.01%
2023/11/10	2	48.63	0	0.00	48.55	2	16,862	0.01%
2023/11/09	1	49.65	1	49.10	49.10	0	16,918	0.00%
2023/11/08	6	49.40	14	49.39	49.50	-8	17,049	-0.05%
2023/11/07	13	50.11	10	49.52	49.35	3	17,126	0.02%
2023/11/06	1	51.70	0	0.00	51.60	1	17,057	0.01%
2023/11/03	0	0.00	6	51.30	51.80	-6	17,234	-0.03%
2023/11/02	1	49.30	3	50.00	50.10	-2	17,601	-0.01%
2023/11/01	0	0.00	10	48.85	48.70	-10	17,693	-0.06%
2023/10/31	1	50.40	3	48.55	48.55	-2	17,832	-0.01%
2023/10/30	3	49.93	3	49.85	49.60	0	17,965	0.00%
2023/10/27	1	50.20	0	0.00	50.10	1	18,128	0.01%
2023/10/26	0	0.00	12	50.22	50.00	-12	18,398	-0.07%
2023/10/25	1	50.80	1	50.80	50.50	0	18,384	0.00%
2023/10/24	11	49.42	0	0.00	50.10	11	18,391	0.06%
2023/10/23	0	0.00	12	48.42	48.40	-12	18,373	-0.07%
2023/10/20	1	48.40	1	48.70	48.45	0	18,464	0.00%
2023/10/19	16	49.73	6	49.39	49.80	10	18,502	0.05%
2023/10/18	5	49.56	2	49.45	49.30	3	18,654	0.02%
2023/10/17	2	51.85	23	53.22	51.60	-21	18,695	-0.11%
2023/10/16	1	53.70	0	0.00	53.70	1	18,661	0.01%
2023/10/13	20	54.60	3	54.20	54.70	17	18,861	0.09%
2023/10/11	24	55.07	21	55.51	53.90	3	19,196	0.02%
2023/10/06	3	53.33	3	53.57	53.80	0	19,075	0.00%
2023/10/05	3	53.57	1	53.80	53.60	2	19,149	0.01%
2023/10/04	13	53.54	5	53.42	53.30	8	19,196	0.04%
2023/10/03	3	54.43	0	0.00	54.20	3	19,333	0.02%
2023/10/02	2	55.00	1	54.90	55.00	1	19,460	0.01%
2023/09/28	1	54.80	2	54.70	54.90	-1	19,648	-0.01%
2023/09/27	1	54.10	1	54.50	54.40	0	20,053	0.00%
2023/09/26	12	55.14	0	0.00	54.60	12	20,131	0.06%
2023/09/25	2	56.70	1	57.00	56.70	1	20,174	0.00%
2023/09/22	20	55.92	13	55.83	55.70	7	20,194	0.03%
2023/09/21	9	55.10	4	55.30	55.50	5	20,340	0.02%
2023/09/20	0	0.00	2	56.40	56.00	-2	20,661	-0.01%
2023/09/19	11.1	56.63	0	0.00	56.20	11.1	20,917	0.05%
2023/09/18	7	58.24	5	58.64	57.60	2	21,299	0.01%
2023/09/15	14	58.58	5	58.30	58.00	9	22,514	0.04%
2023/09/14	4	59.53	2	59.40	59.20	2	24,361	0.01%
2023/09/13	16	59.93	2	60.10	59.90	14	25,282	0.06%
2023/09/12	14	60.76	8.5	61.25	60.50	5.5	25,608	0.02%
2023/09/11	40	62.28	17	62.11	60.80	23	25,750	0.09%
2023/09/08	6	61.45	7	61.49	61.90	-1	25,155	0.00%
2023/09/07	0	0.00	5	60.52	60.40	-5	24,936	-0.02%
2023/09/06	8	59.99	3	60.50	60.30	5	25,092	0.02%
2023/09/05	17	60.31	43	60.17	59.50	-26	25,246	-0.10%
2023/09/04	48	61.77	20	62.12	61.30	28	25,481	0.11%
2023/09/01	6	62.42	31	62.50	62.40	-25	25,566	-0.10%
2023/08/31	23	62.02	47	62.45	62.00	-24	25,428	-0.09%
2023/08/30	16	61.21	13	61.12	61.60	3	25,425	0.01%
2023/08/29	216	59.56	209.1	60.07	61.50	6.9	25,440	0.03%	大買/大賣/
2023/08/28	271	62.46	245	62.55	61.00	26	24,866	0.10%	大買/大賣/
2023/08/25	19.1	61.25	14	61.83	60.30	5.1	23,852	0.02%
2023/08/24	35	60.00	51	61.70	61.40	-16	23,172	-0.07%
2023/08/23	71	59.20	61	59.97	59.00	10	22,194	0.05%
2023/08/22	5	54.42	0	0.00	55.50	5	20,868	0.02%
2023/08/21	13	55.50	6	55.53	55.50	7	20,986	0.03%
2023/08/18	1	55.30	1	54.70	54.70	0	21,567	0.00%
2023/08/17	2	53.50	1	54.90	55.10	1	22,073	0.00%
2023/08/16	2	53.50	1	53.30	53.80	1	22,699	0.00%
2023/08/15	5	54.08	5	54.42	53.90	0	23,079	0.00%
2023/08/14	5	54.40	418	55.50	54.00	-413	23,352	-1.77%	大賣/鉅額交易
2023/08/11	102.5	56.44	10	57.06	56.80	92.5	23,780	0.39%	大買/
2023/08/10	162	57.90	2	58.30	58.00	160	23,730	0.67%	大買/鉅額交易
2023/08/09	163	58.46	53	58.02	58.30	110	23,730	0.46%	大買/鉅額交易
2023/08/08	53	57.86	307	58.00	57.80	-254	23,855	-1.06%	大賣/鉅額交易
2023/08/07	0	0.00	2	56.05	57.20	-2	23,996	-0.01%
2023/08/04	8	55.84	4	55.88	56.10	4	24,323	0.02%
2023/08/02	6	55.32	1	55.80	55.20	5	24,828	0.02%
2023/08/01	109	55.17	1	54.80	54.80	108	25,063	0.43%	大買/鉅額交易
2023/07/31	206	55.64	0	0.00	55.50	206	25,683	0.80%	大買/鉅額交易
2023/07/28	17	54.10	4	53.85	53.80	13	26,100	0.05%
2023/07/27	1	54.40	1	54.60	54.50	0	27,285	0.00%
2023/07/26	0	0.00	1	53.50	53.40	-1	28,078	0.00%
2023/07/25	4	52.80	0	0.00	54.00	4	29,699	0.01%
2023/07/24	5	53.78	2	53.75	53.50	3	31,348	0.01%
2023/07/21	7	54.63	4	55.10	54.40	3	32,211	0.01%
2023/07/20	69	55.07	74	55.53	55.70	-5	34,259	-0.01%
2023/07/19	1	54.90	0	0.00	53.70	1	35,118	0.00%
2023/07/18	9	53.50	14	54.04	53.50	-5	35,969	-0.01%
2023/07/17	8	54.90	13	54.63	54.80	-5	36,519	-0.01%
2023/07/14	18	56.11	6	56.40	55.70	12	37,088	0.03%
2023/07/13	5	56.72	29	56.19	56.10	-24	38,925	-0.06%
2023/07/12	9	57.47	31	57.48	57.20	-22	41,165	-0.05%
2023/07/11	3	57.93	4	57.90	57.70	-1	43,826	0.00%
2023/07/10	33	58.86	3	58.90	58.30	30	45,283	0.07%
2023/07/07	48	59.23	35	59.30	59.40	13	46,632	0.03%
2023/07/06	50	61.04	60	60.57	60.20	-10	47,102	-0.02%
2023/07/05	116	62.63	85	62.53	61.90	31	47,378	0.07%	大買/
2023/07/04	1	61.80	3	61.53	61.30	-2	47,089	0.00%
2023/07/03	32	60.20	2	60.80	61.40	30	47,026	0.06%
2023/06/30	3	59.73	4	60.00	60.00	-1	46,820	0.00%
2023/06/29	31	61.03	26	60.54	60.50	5	46,813	0.01%
2023/06/28	18	60.78	13	61.07	60.70	5	46,669	0.01%
2023/06/27	5	60.22	11	60.04	59.30	-6	46,754	-0.01%
2023/06/26	28	61.49	26	61.80	60.70	2	47,177	0.00%
2023/06/21	79	65.34	58	65.14	63.40	21	46,949	0.04%
2023/06/20	109	64.62	91	64.62	65.00	18	45,875	0.04%	大買/
2023/06/19	13	61.75	35.1	62.94	63.90	-22.1	43,882	-0.05%
2023/06/16	3	57.80	14	58.05	58.10	-11	42,910	-0.03%
2023/06/15	33	56.14	61	55.82	57.30	-28	42,614	-0.07%
2023/06/14	2	56.70	155	56.23	56.00	-153	42,368	-0.36%	大賣/鉅額交易
2023/06/13	90	57.29	86	56.82	56.60	4	42,460	0.01%
2023/06/12	71	56.76	3.3	56.63	56.50	67.7	42,670	0.16%
2023/06/09	7	57.77	122	57.98	57.50	-115	42,840	-0.27%	大賣/鉅額交易
2023/06/08	19	57.74	320	57.93	57.70	-301	43,055	-0.70%	大賣/鉅額交易
2023/06/07	509	57.51	28	57.63	57.50	481	42,805	1.12%	大買/鉅額交易
2023/06/06	33	57.39	37	56.61	56.40	-4	43,073	-0.01%
2023/06/05	20	57.33	20	57.42	57.30	0	43,876	0.00%
2023/06/02	10	56.25	38	56.31	56.30	-28	43,546	-0.06%
2023/06/01	0	0.00	4	55.20	55.30	-4	43,401	-0.01%
2023/05/31	1.1	55.12	0	0.00	55.40	1.1	43,443	0.00%
2023/05/30	9	55.67	0	0.00	54.80	9	43,459	0.02%
2023/05/29	101	55.84	604	56.23	55.80	-503	43,343	-1.16%	大買/大賣/鉅額交易
2023/05/26	258.2	54.92	7	54.83	54.80	251.2	43,222	0.58%	大買/鉅額交易
2023/05/25	65.1	56.06	18	56.10	56.00	47.1	43,100	0.11%
2023/05/24	135	57.12	3	57.53	56.70	132	43,064	0.31%	大買/鉅額交易
2023/05/23	88.1	56.90	4	56.93	56.70	84.1	42,899	0.20%
2023/05/22	6	56.60	31	56.30	56.90	-25	42,593	-0.06%
2023/05/19	5	54.18	15	55.02	54.20	-10	42,282	-0.02%
2023/05/18	12.1	54.76	17	54.96	54.50	-5	42,021	-0.01%
2023/05/17	8	55.04	10	55.11	55.00	-2	41,789	0.00%
2023/05/16	6	53.75	3	53.83	53.70	3	41,378	0.01%
2023/05/15	1	53.40	2	53.50	53.70	-1	41,725	0.00%
2023/05/12	68	53.96	66	54.08	54.40	2	43,241	0.00%
2023/05/11	53	55.27	56	54.33	54.00	-3	43,592	-0.01%
2023/05/10	133	55.08	135	55.16	55.30	-2	43,073	0.00%	大買/大賣/
2023/05/09	39	55.56	53	55.68	54.50	-14	42,634	-0.03%
2023/05/08	57	56.93	46	56.95	56.60	11	42,096	0.03%
2023/05/05	30	56.72	32	56.33	56.40	-2	41,801	0.00%
2023/05/04	59	58.18	97	57.96	57.60	-38	41,148	-0.09%
2023/05/03	103.1	58.50	37.1	58.55	58.70	66	40,545	0.16%	大買/
2023/05/02	85.1	58.42	65	57.95	57.40	20.1	39,311	0.05%
2023/04/28	85.1	58.55	184	58.23	58.00	-99	38,504	-0.26%	大賣/
2023/04/27	345	57.45	244.1	57.65	57.50	100.9	36,822	0.27%	大買/大賣/
2023/04/26	71	55.65	75	55.73	55.90	-4	35,055	-0.01%
2023/04/25	108	56.77	160	56.66	56.40	-52	34,075	-0.15%	大買/大賣/
2023/04/24	35	55.77	47	56.52	57.50	-12	31,803	-0.04%
2023/04/21	76	54.47	50	53.96	54.70	26	30,689	0.08%
2023/04/20	35	55.14	14	54.41	54.40	21	29,705	0.07%
2023/04/19	101	56.58	101	56.29	56.60	0	28,932	0.00%	大買/大賣/
2023/04/18	527	56.56	459	56.54	55.90	68	28,155	0.24%	大買/大賣/
2023/04/17	44	56.67	116.1	58.27	58.00	-72.1	26,225	-0.27%	大賣/
2023/04/14	121.1	54.53	76	54.29	54.20	45.1	23,870	0.19%	大買/
2023/04/13	36	50.68	38.3	52.39	52.90	-2.3	21,249	-0.01%
2023/04/12	67	47.34	40.3	47.82	48.15	26.7	20,124	0.13%
2023/04/11	15	43.99	5	44.35	43.80	10	18,629	0.05%
2023/04/10	8.1	43.92	19.1	43.89	44.30	-11	18,055	-0.06%
2023/04/07	0	0.00	7	42.24	42.40	-7	17,575	-0.04%
2023/04/06	11	42.30	11	42.00	42.00	0	17,668	0.00%
2023/03/31	1	41.90	1	41.65	41.65	0	17,716	0.00%
2023/03/30	8	41.56	2	41.90	41.85	6	17,689	0.03%
2023/03/29	2	41.68	4	41.55	41.55	-2	17,597	-0.01%
2023/03/28	44	41.75	2	41.78	41.20	42	17,588	0.24%
2023/03/27	6	43.56	51	44.36	43.20	-45	17,093	-0.26%
2023/03/24	17	42.19	25	42.06	42.45	-8	16,439	-0.05%
2023/03/23	26	41.88	13	41.77	41.75	13	16,380	0.08%
2023/03/21	26	41.40	6	41.68	41.00	20	16,101	0.12%
2023/03/20	3	41.00	2	41.03	41.00	1	16,040	0.01%
2023/03/17	2	40.40	3	40.57	40.25	-1	16,072	-0.01%
2023/03/16	6	40.23	7	39.96	40.20	-1	16,215	-0.01%
2023/03/15	15	40.96	25	41.02	41.00	-10	16,594	-0.06%
2023/03/14	6	40.29	4	40.65	39.85	2	16,663	0.01%
2023/03/13	4	39.09	6	39.24	38.95	-2	17,010	-0.01%
2023/03/10	1	41.65	0	0.00	40.90	1	17,105	0.01%
2023/03/09	24	41.86	45	41.67	42.05	-21	17,023	-0.12%
2023/03/08	61	41.27	109.1	41.49	41.00	-48.1	16,777	-0.29%	大賣/
2023/03/07	20	39.10	1.1	38.98	39.40	18.9	16,726	0.11%
2023/03/06	60	38.88	60	38.92	38.65	0	16,633	0.00%
2023/03/03	2	38.60	2	38.75	38.40	0	16,513	0.00%
2023/03/02	11	37.73	10	37.85	37.85	1	16,435	0.01%
2023/03/01	2	37.90	10	38.15	38.00	-8	16,423	-0.05%
2023/02/24	23	38.42	30	38.63	38.50	-7	16,568	-0.04%
2023/02/23	1	38.95	4	39.05	39.20	-3	16,400	-0.02%
2023/02/22	113	38.83	98.1	38.97	39.20	14.9	16,303	0.09%	大買/
2023/02/21	130	39.21	89	39.35	38.80	41	16,229	0.25%	大買/
2023/02/20	63	38.92	52	38.89	38.80	11	15,930	0.07%
2023/02/17	37	38.65	25	38.75	38.50	12	15,735	0.08%
2023/02/16	10	37.58	18	37.96	38.00	-8	15,357	-0.05%
2023/02/15	37	37.59	38	37.47	37.30	-1	15,226	-0.01%
2023/02/14	13	37.12	11	37.42	37.60	2	15,097	0.01%
2023/02/13	48	37.69	79	37.72	37.65	-31	15,039	-0.21%
2023/02/10	172	38.41	214	38.44	37.95	-42	14,717	-0.29%	大買/大賣/
2023/02/09	75	36.89	94	37.35	37.35	-19	13,007	-0.15%
2023/02/08	0	0.00	23.6	35.71	35.90	-23.6	12,322	-0.19%
2023/02/07	3	35.43	0	0.00	35.45	3	12,217	0.02%
2023/02/06	18	35.51	0	0.00	35.50	18	12,254	0.15%
2023/02/03	2	35.23	0	0.00	34.95	2	12,155	0.02%
2023/02/01	30	34.78	31	35.08	34.55	-1	11,897	-0.01%
2023/01/30	1	34.20	6	34.25	34.10	-5	11,767	-0.04%
2023/01/17	0.2	34.30	0	0.00	34.15	0.2	11,749	0.00%
2023/01/16	6	34.40	2	34.35	34.40	4	11,809	0.03%
2023/01/12	1	34.85	0	0.00	34.85	1	11,970	0.01%
2023/01/11	7	35.05	34	34.95	35.05	-27	11,993	-0.23%
2023/01/10	36.3	34.86	9	34.80	34.80	27.3	11,948	0.23%
2023/01/09	0.2	35.25	2	35.30	34.95	-1.8	11,937	-0.02%
2023/01/05	2	35.55	0	0.00	35.25	2	12,024	0.02%
2023/01/04	0	0.00	4	35.30	35.45	-4	11,953	-0.03%
2023/01/03	30	35.80	30	35.70	35.40	0	11,892	0.00%
2022/12/30	547	35.73	547	35.80	35.75	0	11,774	0.00%	大買/大賣/
2022/12/28	1	35.15	10	35.10	35.10	-9	11,223	-0.08%
2022/12/27	0	0.00	2	35.45	35.00	-2	11,126	-0.02%
2022/12/26	20	35.58	32	35.47	35.25	-12	11,028	-0.11%
2022/12/23	0	0.00	2	34.30	34.55	-2	10,789	-0.02%
2022/12/22	0	0.00	4	33.50	33.50	-4	10,626	-0.04%
2022/12/21	1	33.35	0	0.00	33.25	1	10,653	0.01%
2022/12/20	20	34.50	12	34.28	33.30	8	10,740	0.07%
2022/12/19	1	34.50	10	34.50	34.40	-9	10,836	-0.08%
2022/12/16	23	35.02	36	34.95	34.95	-13	10,808	-0.12%
2022/12/15	62	35.69	25	35.44	35.95	37	10,663	0.35%
2022/12/14	18	34.70	13	34.66	35.00	5	10,373	0.05%
2022/12/13	3	34.50	3	34.35	34.35	0	10,265	0.00%
2022/12/12	0	0.00	11	34.54	34.85	-11	10,170	-0.11%
2022/12/09	3	35.23	14	35.31	34.85	-11	10,069	-0.11%
2022/12/08	240	35.81	234	35.94	35.20	6	9,939	0.06%	大買/大賣/
2022/12/07	245	35.64	254	35.63	35.85	-9	9,652	-0.09%	大買/大賣/
2022/12/06	69	35.67	74	36.02	35.60	-5	9,049	-0.06%
2022/12/05	238	36.58	137	36.50	36.25	101	8,693	1.16%	大買/大賣/鉅額交易
2022/12/02	58	34.56	59	34.82	34.80	-1	7,945	-0.01%
2022/12/01	15	33.27	26	33.10	33.10	-11	7,385	-0.15%
2022/11/30	56	33.44	30	33.33	33.40	26	7,203	0.36%
2022/11/29	120	33.96	117	34.26	33.90	3	6,738	0.04%	大買/大賣/
2022/11/25	0	0.00	5	31.60	31.40	-5	5,575	-0.09%
2022/11/24	5	31.30	1	31.30	31.40	4	5,571	0.07%
2022/11/23	20	31.83	13	31.62	31.55	7	5,518	0.13%
2022/11/22	136	31.66	109	31.89	31.55	27	5,426	0.50%	大買/大賣/
2022/11/18	4	31.20	10	31.15	31.05	-6	5,115	-0.12%
2022/11/17	42	30.91	20	30.80	30.60	22	5,066	0.43%
2022/11/16	10	31.40	10	31.60	31.05	0	4,972	0.00%
2022/11/11	1	31.05	0.1	31.10	30.90	0.9	4,846	0.02%
2022/11/10	1	31.05	0.2	31.10	31.10	0.8	4,916	0.02%
2022/11/09	2.1	31.50	6	31.63	31.05	-3.9	5,034	-0.08%
2022/11/08	6.1	31.97	0	0.00	31.60	6.1	4,958	0.12%
2022/11/02	5.1	32.70	5	32.80	32.45	0.1	4,956	0.00%
2022/11/01	0	0.00	7	31.85	31.80	-7	5,247	-0.13%
2022/10/26	1	31.10	0	0.00	31.05	1	7,147	0.01%
2022/10/24	1	31.95	0	0.00	32.30	1	7,643	0.01%
2022/10/20	1	30.10	1	30.30	30.25	0	7,750	0.00%
2022/10/17	5	31.50	0	0.00	31.80	5	7,877	0.06%
2022/10/13	1.1	31.46	1	32.00	31.15	0.1	8,057	0.00%
2022/10/07	10	33.40	0	0.00	33.45	10	8,286	0.12%
2022/09/30	0	0.00	6	33.31	33.80	-6	9,935	-0.06%
2022/09/27	4	34.65	0	0.00	34.15	4	10,620	0.04%
2022/09/26	1	35.60	1	36.30	35.55	0	10,875	0.00%
2022/09/22	3	35.87	0	0.00	35.95	3	11,423	0.03%
2022/09/21	1	35.60	0	0.00	35.55	1	11,592	0.01%
2022/09/19	2	35.85	4	35.65	35.60	-2	11,793	-0.02%
2022/09/16	0	0.00	3	36.05	36.05	-3	11,941	-0.03%
2022/09/15	3	37.50	1	37.45	36.55	2	12,241	0.02%
2022/09/13	1	36.70	0	0.00	36.70	1	13,391	0.01%
2022/09/12	0	0.00	17	36.59	36.80	-17	15,449	-0.11%
2022/09/08	10	35.90	0	0.00	36.00	10	16,498	0.06%
2022/09/07	5	35.90	0	0.00	35.75	5	17,074	0.03%
2022/09/02	0	0.00	3	35.45	35.20	-3	17,101	-0.02%
2022/09/01	0	0.00	10	35.35	35.25	-10	17,091	-0.06%
2022/08/31	10	35.75	0	0.00	35.50	10	17,113	0.06%
2022/08/30	4	35.13	0	0.00	35.15	4	17,109	0.02%
2022/08/29	1	35.10	4	35.10	35.00	-3	17,110	-0.02%
2022/08/26	0	0.00	5	36.15	35.80	-5	17,097	-0.03%
2022/08/24	1	35.70	0	0.00	35.75	1	17,235	0.01%
2022/08/23	5	36.00	7	35.82	35.90	-2	17,266	-0.01%
2022/08/22	2	35.23	2	34.90	35.20	0	17,223	0.00%
2022/08/18	3	35.03	2	35.30	35.40	1	17,291	0.01%
2022/08/17	3	35.22	0	0.00	35.05	3	17,429	0.02%
2022/08/16	5	36.49	0	0.00	35.60	5	17,431	0.03%
2022/08/15	9	36.95	1	37.05	36.90	8	17,493	0.05%
2022/08/12	1	37.10	32	37.23	37.00	-31	17,579	-0.18%
2022/08/10	0	0.00	35	36.82	36.75	-35	17,554	-0.20%
2022/08/09	10	37.30	0	0.00	37.15	10	17,517	0.06%
2022/08/08	31	37.34	11	37.37	37.00	20	17,402	0.11%
2022/08/05	2	35.83	1	35.60	35.95	1	17,068	0.01%
2022/08/04	2	36.63	0	0.00	36.00	2	16,971	0.01%
2022/08/03	137	37.36	107	37.50	37.10	30	16,796	0.18%	大買/大賣/
2022/08/02	25	37.76	31	37.89	38.20	-6	16,240	-0.04%
2022/08/01	4	36.04	44	37.06	37.35	-40	15,602	-0.26%
2022/07/29	10	36.00	0	0.00	35.90	10	15,172	0.07%
2022/07/28	1	35.55	0	0.00	35.25	1	15,100	0.01%
2022/07/27	10	35.70	2	35.83	35.90	8	15,046	0.05%
2022/07/26	0	0.00	1	35.10	35.20	-1	14,971	-0.01%
2022/07/25	10	35.35	12	35.22	34.95	-2	14,971	-0.01%
2022/07/22	4	35.00	5	35.28	35.00	-1	14,970	-0.01%
2022/07/21	2	34.73	0	0.00	34.70	2	14,968	0.01%
2022/07/20	0	0.00	8	35.30	35.35	-8	15,124	-0.05%
2022/07/19	4	34.85	3	35.55	35.00	1	15,270	0.01%
2022/07/18	8	34.86	2	35.55	35.00	6	15,522	0.04%
2022/07/15	3.1	34.66	2	35.30	35.10	1.1	15,567	0.01%
2022/07/14	17	35.92	20	35.86	35.85	-3	15,585	-0.02%
2022/07/13	21	35.86	11	36.14	36.05	10	15,513	0.06%
2022/07/12	0	0.00	2	34.15	34.25	-2	15,255	-0.01%
2022/07/11	4	34.25	22	34.31	34.35	-18	15,535	-0.12%
2022/07/08	19	33.87	0	0.00	32.75	19	15,691	0.12%
2022/07/07	4	33.40	5	33.77	33.40	-1	15,583	-0.01%
2022/07/06	4	34.53	2	34.00	33.85	2	15,517	0.01%
2022/07/05	3	33.72	4	34.31	34.70	-1	15,350	-0.01%
2022/07/04	14	33.06	12	33.23	33.10	2	14,928	0.01%
2022/07/01	10	33.13	7	33.56	32.55	3	14,518	0.02%
2022/06/29	9	32.77	7	32.28	32.20	2	13,691	0.01%
2022/06/28	2	32.30	2	32.13	32.15	0	13,485	0.00%
2022/06/27	4	32.00	6	31.97	31.85	-2	13,380	-0.01%
2022/06/24	2	31.60	2	31.53	31.75	0	13,262	0.00%
2022/06/23	4	31.51	3	32.13	31.15	1	13,081	0.01%
2022/06/22	23	32.20	23.4	32.26	31.35	-0.4	12,740	0.00%
2022/06/21	2	33.55	2	33.68	34.40	0	12,182	0.00%
2022/06/20	222	37.61	223	37.64	34.40	-1	11,440	-0.01%	大買/大賣/
2022/06/17	46	36.31	49	36.37	38.20	-3	9,329	-0.03%
2022/06/16	4	35.55	5	35.25	34.75	-1	8,190	-0.01%
2022/06/15	6	33.88	1	33.70	34.00	5	7,566	0.07%
2022/06/07	0	0.00	1	33.65	33.60	-1	7,289	-0.01%
2022/06/02	0	0.00	11	33.41	33.40	-11	7,273	-0.15%
2022/06/01	0	0.00	4	34.20	33.90	-4	7,222	-0.06%
2022/05/30	0	0.00	4	34.00	34.20	-4	7,023	-0.06%
2022/05/27	6	34.13	0	0.00	33.50	6	6,976	0.09%
2022/05/26	3	33.95	1	34.30	33.95	2	6,926	0.03%
2022/05/25	0	0.00	7	34.46	33.85	-7	6,836	-0.10%
2022/05/20	0	0.00	1	33.25	33.30	-1	6,281	-0.02%
2022/05/16	1	31.75	1	32.05	31.95	0	6,090	0.00%
2022/05/12	1	31.30	1	31.70	31.15	0	5,992	0.00%
2022/05/11	0	0.00	1	33.10	32.90	-1	5,844	-0.02%
2022/05/09	3	33.05	6	33.03	32.55	-3	5,606	-0.05%
2022/05/06	2	32.38	1	32.55	32.50	1	5,441	0.02%
2022/05/05	0	0.00	0.1	32.65	32.50	-0.1	5,378	0.00%
2022/05/04	4	32.44	0.1	32.90	32.25	3.9	5,328	0.07%
2022/05/03	13	33.16	1	33.85	32.85	12	5,266	0.23%
2022/04/29	1	33.10	0	0.00	33.20	1	5,153	0.02%
2022/04/27	1	33.65	31	33.24	33.25	-30	4,986	-0.60%
2022/04/26	0	0.00	2	35.08	34.20	-2	4,794	-0.04%
2022/04/25	30	34.65	24	34.13	34.20	6	4,451	0.13%
2022/04/22	20	34.06	11	33.94	34.70	9	4,162	0.22%
2022/04/21	3	33.47	13	33.66	32.80	-10	3,836	-0.26%
2022/04/20	12	34.33	10	33.81	33.80	2	3,651	0.05%
2022/04/19	107	33.68	103	33.77	34.00	4	3,416	0.12%	大買/大賣/
2022/04/18	8	34.15	2	33.63	33.50	6	3,197	0.19%
2022/04/15	40	33.29	25	33.51	33.75	15	2,960	0.51%
2022/04/14	21	32.37	14	32.26	32.30	7	2,484	0.28%
2022/04/13	0	0.00	2	30.95	30.85	-2	2,029	-0.10%
2022/04/11	27	30.29	7	29.90	29.80	20	1,758	1.14%
2022/03/31	0	0.00	10	29.40	29.35	-10	1,747	-0.57%
2022/03/29	10	29.35	0	0.00	29.30	10	1,756	0.57%
2022/03/28	0	0.00	2	29.35	29.50	-2	1,756	-0.11%
2022/02/21	0	0.00	2	30.15	30.05	-2	1,957	-0.10%
2022/02/18	0	0.00	2	30.15	30.15	-2	2,008	-0.10%
2022/02/17	2	30.00	0	0.00	29.95	2	2,144	0.09%
2022/01/25	0	0.00	1	29.30	29.05	-1	2,263	-0.04%
2022/01/19	0	0.00	1	29.65	29.70	-1	2,234	-0.04%
2022/01/18	0	0.00	1	29.85	29.65	-1	2,228	-0.04%
2022/01/14	1	29.80	0	0.00	29.80	1	2,257	0.04%
2022/01/13	1	30.05	0	0.00	30.15	1	2,254	0.04%
2022/01/11	10	30.20	10	30.00	29.95	0	2,228	0.00%
2022/01/10	3	30.93	3.1	30.73	30.40	-0.1	2,201	0.00%
2022/01/07	2	30.05	2	30.00	29.95	0	2,108	0.00%
2022/01/04	20	29.35	0.1	29.40	29.50	19.9	1,995	1.00%
2022/01/03	1	29.25	0	0.00	29.30	1	1,983	0.05%
2021/12/29	0	0.00	2	29.55	29.60	-2	1,970	-0.10%
2021/12/28	0	0.00	10	29.70	29.55	-10	1,915	-0.52%
2021/12/21	0	0.00	5	28.95	29.10	-5	1,921	-0.26%
2021/12/17	0	0.00	5	29.00	29.10	-5	1,928	-0.26%
2021/12/16	0	0.00	1	29.10	29.10	-1	1,939	-0.05%
2021/12/14	0	0.00	2	29.15	29.00	-2	1,973	-0.10%
2021/12/13	0	0.00	5	29.45	29.45	-5	1,975	-0.25%
2021/12/03	2	29.20	2	29.30	29.35	0	2,068	0.00%
2021/11/24	10	30.48	0	0.00	30.55	10	2,070	0.48%
2021/11/23	1	30.30	3	29.95	30.20	-2	2,019	-0.10%
2021/11/22	0	0.00	1	30.40	30.40	-1	1,998	-0.05%
2021/11/18	0	0.00	3	30.20	30.35	-3	1,928	-0.16%
2021/11/16	5	30.15	2	30.35	29.80	3	1,794	0.17%
2021/11/15	0.1	29.20	10	28.95	29.00	-9.9	1,619	-0.61%
2021/11/08	0	0.00	3	29.20	29.15	-3	1,715	-0.17%
2021/11/04	0	0.00	5	28.90	28.80	-5	1,755	-0.28%
2021/11/03	0	0.00	5	28.65	28.65	-5	1,774	-0.28%
2021/11/02	0	0.00	5	28.85	28.75	-5	1,772	-0.28%
2021/11/01	0	0.00	5	28.40	28.35	-5	1,768	-0.28%
2021/10/27	0	0.00	1	28.30	28.25	-1	2,126	-0.05%
2021/10/26	2	28.05	0	0.00	28.10	2	2,138	0.09%
2021/10/22	16	28.37	2	27.95	27.95	14	2,200	0.64%
2021/10/20	0	0.00	1	28.40	28.25	-1	2,298	-0.04%
2021/10/14	0	0.00	1	28.25	28.20	-1	2,435	-0.04%
2021/10/13	1	27.95	0	0.00	28.10	1	2,449	0.04%
2021/10/07	1	28.25	0	0.00	28.40	1	2,513	0.04%
2021/09/27	0	0.00	1	28.35	28.10	-1	2,578	-0.04%
2021/09/13	1	27.30	0	0.00	27.35	1	3,292	0.03%
2021/09/10	1	27.40	0	0.00	27.55	1	3,380	0.03%
2021/09/09	12	27.40	0	0.00	27.30	12	3,434	0.35%
2021/09/08	1	27.70	0	0.00	27.40	1	3,401	0.03%
2021/09/07	2	27.98	0	0.00	27.90	2	3,370	0.06%
2021/09/06	1	28.05	0	0.00	28.10	1	3,378	0.03%
2021/09/03	2	28.70	0	0.00	28.65	2	3,337	0.06%
2021/08/31	2	28.95	0	0.00	29.15	2	3,352	0.06%
2021/08/18	4	28.75	0	0.00	29.45	4	3,722	0.11%
2021/08/16	0	0.00	1	29.30	29.45	-1	3,687	-0.03%
2021/08/13	0	0.00	10	30.40	30.20	-10	3,583	-0.28%
2021/08/12	0	0.00	10	30.30	30.25	-10	3,542	-0.28%
2021/08/11	0	0.00	20	30.08	29.95	-20	3,535	-0.57%
2021/08/10	0	0.00	18	30.20	30.20	-18	3,511	-0.51%
2021/08/02	2	30.90	44	30.82	30.90	-42	3,548	-1.18%
2021/07/30	0	0.00	10	29.95	29.80	-10	3,339	-0.30%
2021/07/28	3	30.00	3	29.45	29.80	0	3,342	0.00%
2021/07/27	0	0.00	3	29.83	30.00	-3	3,385	-0.09%
2021/07/26	0	0.00	3	29.85	29.85	-3	3,374	-0.09%
2021/07/23	0	0.00	1	29.75	29.55	-1	3,343	-0.03%
2021/07/22	0	0.00	5.1	29.24	29.00	-5.1	3,339	-0.15%
2021/07/06	2	29.20	0.1	29.05	29.00	1.9	4,282	0.04%
2021/07/02	0	0.00	3	29.00	28.90	-3	4,283	-0.07%
2021/06/30	0	0.00	2	29.20	29.15	-2	4,275	-0.05%
2021/06/24	0	0.00	1	29.65	29.75	-1	4,006	-0.02%
2021/06/23	4	29.95	2	29.75	29.70	2	3,958	0.05%
2021/06/22	1	30.40	8	30.21	29.85	-7	3,860	-0.18%
2021/06/21	1	29.20	24	29.40	29.55	-23	3,570	-0.64%
2021/06/18	6.2	29.28	5	29.47	29.20	1.2	3,472	0.03%
2021/06/11	0	0.00	3	28.77	28.75	-3	3,427	-0.09%
2021/06/10	1	28.80	0	0.00	28.80	1	3,441	0.03%
2021/06/08	23	29.32	1	29.25	29.00	22	3,430	0.64%
2021/06/07	1	29.00	10	28.70	29.00	-9	3,438	-0.26%
2021/06/04	11	29.50	51	30.06	29.30	-40	3,439	-1.16%
2021/06/03	66	28.48	13	29.70	29.90	53	3,338	1.59%
2021/05/26	0	0.00	2	27.45	27.35	-2	3,696	-0.05%
2021/05/25	0	0.00	2	27.40	27.45	-2	3,897	-0.05%
2021/05/17	0	0.00	1	26.10	25.60	-1	3,973	-0.03%
2021/05/14	4	26.35	0	0.00	26.60	4	3,929	0.10%
2021/05/12	11	26.50	0	0.00	26.50	11	3,863	0.28%
2021/05/11	1	28.10	0	0.00	28.00	1	3,754	0.03%
2021/05/06	1	28.35	0	0.00	28.40	1	3,709	0.03%
2021/05/05	1	28.75	1	28.60	28.40	0	3,687	0.00%
2021/05/04	2	28.50	0	0.00	28.50	2	3,672	0.05%
2021/05/03	0	0.00	3	29.63	29.55	-3	3,600	-0.08%
2021/04/26	0	0.00	11	30.80	30.75	-11	3,499	-0.31%
2021/04/22	79	31.67	75	31.93	30.50	4	3,378	0.12%
2021/04/21	0	0.00	10	30.17	30.30	-10	3,153	-0.32%
2021/04/20	2	31.30	8	30.42	30.45	-6	3,118	-0.19%
2021/04/19	3	30.43	14.1	30.56	31.10	-11.1	3,048	-0.36%
2021/04/16	2	29.55	2	29.63	29.75	0	2,815	0.00%
2021/04/15	5	29.47	1	29.60	29.55	4	2,786	0.14%
2021/04/14	1	29.55	0	0.00	29.20	1	2,739	0.04%
2021/04/12	2	28.80	3.1	28.90	28.80	-1.1	2,694	-0.04%
2021/04/06	0	0.00	10	28.85	28.95	-10	2,763	-0.36%
2021/04/01	10	28.78	0	0.00	28.80	10	2,767	0.36%
2021/03/31	1	28.85	1	28.90	28.85	0	2,749	0.00%
2021/03/29	0	0.00	5	29.10	29.15	-5	2,731	-0.18%
2021/03/23	0	0.00	1	29.10	29.10	-1	2,893	-0.03%
2021/03/22	1	28.90	0	0.00	29.00	1	2,929	0.03%
2021/03/19	9	29.02	0	0.00	29.05	9	2,901	0.31%
2021/03/18	3	29.20	0	0.00	29.25	3	2,874	0.10%
2021/03/12	27	29.13	0	0.00	29.10	27	2,869	0.94%
2021/03/10	11	29.38	0	0.00	29.35	11	2,877	0.38%
2021/03/09	0	0.00	12	29.75	29.75	-12	2,850	-0.42%
2021/03/08	5	29.95	3	30.10	29.95	2	2,837	0.07%
2021/03/05	7	29.86	50	29.90	29.75	-43	2,814	-1.53%
2021/03/04	0	0.00	3	30.10	30.00	-3	2,795	-0.11%
2021/03/03	3	29.88	9	29.67	29.70	-6	2,756	-0.22%
2021/03/02	21	30.32	2	29.95	29.70	19	2,725	0.70%
2021/02/26	85	30.02	4	30.06	30.30	81	2,564	3.16%
2021/02/25	2	29.48	34	28.93	29.55	-32	2,295	-1.39%
2021/02/24	1	28.65	5	28.45	28.35	-4	2,119	-0.19%
2021/01/22	5	28.00	0	0.00	28.20	5	2,125	0.24%
2021/01/21	0	0.00	50	27.35	27.55	-50	2,086	-2.40%
2021/01/19	10	27.80	0	0.00	27.60	10	2,053	0.49%
2021/01/18	5	27.60	0	0.00	27.60	5	2,051	0.24%
2021/01/15	5	27.85	0	0.00	27.90	5	2,036	0.25%
2021/01/13	0	0.00	50	28.10	28.20	-50	1,986	-2.52%
2021/01/12	10	28.28	0	0.00	28.10	10	1,963	0.51%
2021/01/06	0	0.00	2	28.80	28.85	-2	1,869	-0.11%
2021/01/04	1	29.60	20	29.10	29.45	-19	1,815	-1.05%
2020/12/31	0	0.00	5	28.90	29.00	-5	1,728	-0.29%
2020/12/30	0	0.00	18	28.90	29.05	-18	1,713	-1.05%
2020/12/29	1	29.10	10	29.10	29.05	-9	1,703	-0.53%
2020/12/28	0	0.00	20	28.85	28.95	-20	1,684	-1.19%
2020/12/22	0	0.00	11	29.03	28.40	-11	1,671	-0.66%
2020/12/21	19	29.55	0	0.00	29.45	19	1,672	1.14%
2020/12/18	5	29.13	10	28.50	29.10	-5	1,601	-0.31%
2020/12/16	0	0.00	20	28.55	28.85	-20	1,580	-1.27%
2020/12/15	0	0.00	10	28.40	28.20	-10	1,545	-0.65%
2020/12/14	0	0.00	30	28.25	28.30	-30	1,557	-1.93%
2020/12/10	0	0.00	25	28.40	28.25	-25	1,562	-1.60%
2020/12/02	1	28.45	0	0.00	28.45	1	1,667	0.06%
2020/11/25	0	0.00	2	29.10	29.00	-2	2,846	-0.07%
2020/11/23	2	28.70	0	0.00	28.80	2	2,901	0.07%
2020/11/20	0	0.00	1	28.95	28.90	-1	2,889	-0.03%
2020/11/18	0	0.00	2	28.45	28.60	-2	2,895	-0.07%
2020/11/11	1	28.60	0	0.00	28.55	1	3,143	0.03%
2020/11/10	0	0.00	1	28.45	28.30	-1	3,128	-0.03%
2020/10/29	1	27.25	0	0.00	27.30	1	3,212	0.03%
2020/10/27	0	0.00	1	27.75	27.80	-1	3,225	-0.03%
2020/10/26	5	27.95	0	0.00	27.75	5	3,234	0.15%
2020/09/11	0	0.00	1	29.65	29.70	-1	3,746	-0.03%
2020/09/09	0	0.00	1	29.90	30.00	-1	3,708	-0.03%
2020/09/07	6	30.47	0	0.00	30.40	6	3,680	0.16%
2020/09/03	2	30.70	0	0.00	30.65	2	3,632	0.06%
2020/09/01	15	31.62	13	31.10	31.20	2	3,539	0.06%
2020/08/31	10	31.48	12	30.67	32.00	-2	3,278	-0.06%
2020/08/28	20	29.10	0	0.00	29.10	20	2,640	0.76%
2020/08/26	0	0.00	1	28.65	28.70	-1	2,581	-0.04%
2020/08/20	20	27.68	0	0.00	27.75	20	2,621	0.76%
2020/08/19	10	28.90	0	0.00	28.85	10	2,558	0.39%
2020/08/18	0	0.00	10	28.28	28.10	-10	2,486	-0.40%
2020/08/10	339	27.26	340	27.39	27.20	-1	2,519	-0.04%	大買/大賣/
2020/08/07	1	26.75	0	0.00	26.70	1	2,500	0.04%
2020/08/06	10	27.00	0	0.00	26.95	10	2,485	0.40%
2020/07/30	1	26.75	0	0.00	26.75	1	2,535	0.04%
2020/07/28	20	26.70	0	0.00	26.55	20	2,579	0.78%
2020/07/10	1	28.00	0	0.00	27.80	1	2,631	0.04%
2020/07/07	80	29.69	0	0.00	29.65	80	2,497	3.20%
2020/07/03	0	0.00	2	29.75	29.70	-2	2,479	-0.08%
2020/07/02	0	0.00	5	29.90	29.90	-5	2,469	-0.20%
2020/06/30	0	0.00	1	29.85	29.80	-1	2,486	-0.04%
2020/06/24	30	29.90	1	30.15	29.95	29	2,482	1.17%
2020/06/23	2	30.00	5	30.20	30.35	-3	2,480	-0.12%
2020/06/22	2	29.95	10	30.10	29.75	-8	2,427	-0.33%
2020/06/18	0	0.00	5	29.30	29.30	-5	2,450	-0.20%
2020/06/11	10	29.85	5	29.30	29.25	5	2,687	0.19%
2020/06/10	10	29.80	0	0.00	29.85	10	2,692	0.37%
2020/06/09	30	30.05	22	30.34	29.80	8	2,762	0.29%
2020/06/08	12	30.23	8	30.61	30.30	4	2,787	0.14%
2020/06/05	0	0.00	38	29.78	30.20	-38	2,759	-1.38%
2020/06/04	0	0.00	3	29.83	29.55	-3	2,757	-0.11%
2020/06/03	0	0.00	23	29.60	29.60	-23	2,854	-0.81%
2020/06/02	20	29.43	0	0.00	29.50	20	2,856	0.70%
2020/06/01	0	0.00	2	29.75	29.50	-2	2,846	-0.07%
2020/05/29	2	29.30	0	0.00	29.30	2	2,836	0.07%
2020/05/28	7	29.32	9	29.56	29.10	-2	2,835	-0.07%
2020/05/27	5	28.85	0	0.00	29.00	5	2,813	0.18%
2020/05/26	2	28.65	4	28.64	28.65	-2	2,840	-0.07%
2020/05/22	0	0.00	2	28.63	28.55	-2	2,906	-0.07%
2020/05/21	34	29.10	1	28.90	29.05	33	2,963	1.11%
2020/05/20	0	0.00	1	28.25	28.05	-1	2,890	-0.03%
2020/05/19	3	28.00	0	0.00	28.40	3	2,895	0.10%
2020/05/18	1	27.80	0	0.00	27.75	1	2,885	0.03%
2020/05/12	1	27.55	0	0.00	27.60	1	2,909	0.03%
2020/05/11	39	27.65	1	27.55	27.70	38	2,942	1.29%
2020/05/08	1	28.05	0	0.00	27.95	1	2,915	0.03%
2020/05/07	1	28.10	2	28.05	28.05	-1	2,921	-0.03%
2020/05/05	0	0.00	1	27.95	28.70	-1	2,967	-0.03%
2020/04/30	22	28.42	1	28.55	28.70	21	3,020	0.70%
2020/04/29	30	27.80	1	27.90	28.05	29	3,066	0.95%
2020/04/28	15	27.80	0	0.00	27.85	15	3,121	0.48%
2020/04/27	36	27.50	3	27.50	27.65	33	3,276	1.01%
2020/04/20	2	27.80	0	0.00	27.80	2	3,541	0.06%
2020/04/17	0	0.00	2	27.60	27.75	-2	4,042	-0.05%
2020/04/14	1	27.75	0	0.00	28.10	1	4,358	0.02%
2020/04/13	0	0.00	2	27.70	27.65	-2	4,434	-0.05%
2020/04/10	1	27.65	0	0.00	27.70	1	4,619	0.02%
2020/04/09	1	28.20	0	0.00	27.95	1	4,817	0.02%
2020/04/08	1	27.75	1	27.20	27.80	0	5,048	0.00%
2020/04/07	1	27.00	0	0.00	26.85	1	5,648	0.02%
2020/04/06	1	26.45	0	0.00	26.35	1	5,799	0.02%
2020/03/31	1	26.90	1	26.70	26.65	0	5,923	0.00%
2020/03/27	2	27.00	5	26.95	26.65	-3	6,254	-0.05%
2020/03/24	5	26.10	0	0.00	26.10	5	6,581	0.08%
2020/03/19	2	25.65	0	0.00	26.50	2	6,654	0.03%
2020/03/16	1	27.60	0	0.00	27.45	1	6,435	0.02%
2020/03/12	2	28.80	0	0.00	28.80	2	6,274	0.03%
2020/03/10	1	28.95	0	0.00	29.45	1	6,207	0.02%
2020/03/09	1	30.45	2	29.90	29.70	-1	6,162	-0.02%
2020/03/06	0	0.00	2	30.90	30.90	-2	6,071	-0.03%
2020/03/03	1	31.05	1	31.10	31.15	0	6,058	0.00%
2020/03/02	1	30.50	8	30.85	31.00	-7	6,044	-0.12%
2020/02/27	2	31.50	0	0.00	31.35	2	5,990	0.03%
2020/02/25	1	31.40	0	0.00	31.55	1	5,905	0.02%
2020/02/21	0	0.00	5	32.65	32.60	-5	5,738	-0.09%
2020/02/20	0	0.00	50	32.75	32.75	-50	5,715	-0.87%
2020/02/13	1	32.95	0	0.00	32.95	1	5,599	0.02%
2020/02/10	4	32.63	0	0.00	32.65	4	5,518	0.07%
2020/02/07	0	0.00	3	33.10	33.00	-3	5,487	-0.05%
2020/02/06	15	33.45	0	0.00	33.45	15	5,439	0.28%
2020/01/31	37	33.88	10	33.96	33.75	27	5,190	0.52%
2020/01/30	11	33.48	3	34.00	33.30	8	5,112	0.16%
2020/01/17	0	0.00	14	34.86	34.75	-14	4,869	-0.29%
2020/01/15	10	34.65	0	0.00	34.60	10	4,798	0.21%
2020/01/14	10	34.45	0	0.00	34.45	10	4,731	0.21%
2020/01/13	19	35.92	29	35.91	34.75	-10	4,620	-0.22%
2020/01/10	6	34.63	3	34.85	34.75	3	4,117	0.07%
2020/01/09	0	0.00	3	34.27	34.30	-3	3,935	-0.08%
2020/01/08	2	34.40	1	34.60	34.30	1	3,847	0.03%
2020/01/07	11	34.36	240	34.52	34.75	-229	3,711	-6.17%	大賣/鉅額交易
2020/01/06	233	35.09	67	35.13	35.00	166	3,631	4.57%	大買/鉅額交易
2020/01/03	23	35.13	47	35.05	35.05	-24	3,437	-0.70%
2020/01/02	40	35.71	1	35.85	35.85	39	3,225	1.21%
2019/12/31	44	35.76	20	35.61	35.90	24	2,963	0.81%
2019/12/30	1	33.50	1	33.45	33.50	0	2,327	0.00%
2019/12/27	11	32.96	0	0.00	32.50	11	2,156	0.51%
2019/12/24	24	33.44	2	33.23	32.95	22	1,895	1.16%
2019/12/23	26	32.75	6	33.16	33.10	20	1,654	1.21%
2019/12/20	2	31.68	5	31.55	31.60	-3	1,312	-0.23%
2019/12/19	2	31.65	0	0.00	31.50	2	1,299	0.15%
2019/12/18	0	0.00	10	32.00	32.10	-10	1,240	-0.81%
2019/12/17	10	31.65	0	0.00	31.60	10	1,091	0.92%
2019/12/03	1	31.50	0	0.00	31.35	1	1,010	0.10%
2019/10/22	0	0.00	1	31.55	31.55	-1	1,186	-0.08%
2019/10/21	2	31.50	0	0.00	31.50	2	1,205	0.17%
2019/10/14	1	31.60	0	0.00	31.70	1	1,180	0.08%
2019/10/09	0	0.00	2	31.80	31.75	-2	1,174	-0.17%
2019/10/08	2	32.08	0	0.00	32.00	2	1,179	0.17%
2019/10/04	5	32.19	0	0.00	32.20	5	1,212	0.41%
2019/09/26	0	0.00	5	32.85	32.70	-5	1,471	-0.34%
2019/09/24	0	0.00	1	32.40	32.55	-1	1,585	-0.06%
2019/08/22	1	32.65	0	0.00	32.60	1	2,069	0.05%
2019/07/29	0	0.00	2	32.20	32.10	-2	2,000	-0.10%
2019/07/26	1	31.70	0	0.00	32.00	1	1,976	0.05%
2019/07/23	1	32.20	0	0.00	32.30	1	1,932	0.05%
2019/07/08	0	0.00	13	34.25	34.40	-13	1,968	-0.66%
2019/07/05	0	0.00	2	34.25	34.20	-2	1,884	-0.11%
2019/07/02	0	0.00	5	34.70	33.60	-5	1,844	-0.27%
2019/07/01	0	0.00	1	34.15	34.20	-1	1,738	-0.06%
2019/06/24	0	0.00	1	33.30	33.40	-1	1,592	-0.06%
2019/06/17	10	32.65	0	0.00	32.75	10	1,585	0.63%
2019/06/10	0	0.00	10	33.60	33.45	-10	1,780	-0.56%
2019/06/06	0	0.00	1	33.00	33.10	-1	1,773	-0.06%
2019/05/29	0	0.00	1	31.85	31.90	-1	1,729	-0.06%
2019/05/23	0	0.00	58	31.60	31.60	-58	1,750	-3.31%
2019/05/17	0	0.00	2	31.50	31.55	-2	1,818	-0.11%
2019/04/26	22	31.20	0	0.00	31.00	22	2,308	0.95%
2019/04/19	0	0.00	2	31.48	31.60	-2	2,324	-0.09%
2019/04/18	10	31.30	0	0.00	31.25	10	2,344	0.43%
2019/04/17	5	31.40	0.1	31.55	31.45	4.9	2,324	0.21%
2019/04/16	1	31.40	0	0.00	31.40	1	2,298	0.04%
2019/04/12	1	32.10	1	32.00	31.85	0	2,240	0.00%
2019/04/09	5	31.50	1	31.50	31.35	4	2,232	0.18%
2019/04/02	10	32.00	0	0.00	32.05	10	2,184	0.46%
2019/03/25	8	31.60	0	0.00	31.80	8	2,154	0.37%
2019/03/22	0	0.00	1	32.65	32.55	-1	2,138	-0.05%
2019/03/15	0	0.00	1	32.05	32.20	-1	2,039	-0.05%
2019/03/14	1	31.75	1	32.00	31.75	0	2,005	0.00%
2019/03/13	13	32.10	5	32.45	32.10	8	1,948	0.41%
2019/03/12	5	33.60	0	0.00	33.35	5	1,838	0.27%
2019/02/27	1	33.20	0	0.00	33.35	1	1,754	0.06%
2019/02/25	1	34.00	0	0.00	34.00	1	1,750	0.06%
2019/02/22	0	0.00	2	33.70	33.65	-2	1,744	-0.11%
2019/02/18	0	0.00	11	33.44	33.95	-11	1,794	-0.61%
2019/02/15	2	33.28	1	33.30	33.20	1	1,775	0.06%
2019/02/14	10	33.50	0	0.00	33.50	10	1,759	0.57%
2019/01/29	2	33.65	16	34.23	33.65	-14	1,583	-0.88%
2019/01/28	0	0.00	8	34.01	34.05	-8	1,485	-0.54%
2019/01/25	0	0.00	21	33.45	33.25	-21	1,391	-1.51%
2019/01/24	0	0.00	4	33.40	33.20	-4	1,340	-0.30%
2019/01/23	20	32.51	3	32.47	32.90	17	1,231	1.38%
2019/01/18	0	0.00	1	32.10	31.90	-1	1,208	-0.08%
2019/01/15	0	0.00	30	31.85	32.15	-30	1,236	-2.43%
2019/01/10	0	0.00	1	31.50	31.50	-1	1,199	-0.08%
2019/01/04	1	30.50	0	0.00	30.45	1	1,232	0.08%
2019/01/02	30	31.20	1	31.40	31.05	29	1,271	2.28%
2018/11/30	0	0.00	3	30.88	30.60	-3	1,346	-0.22%
2018/11/19	0	0.00	11	30.11	29.85	-11	1,202	-0.91%
2018/11/16	10	28.80	10	28.95	29.70	0	1,163	0.00%
2018/11/15	10	28.20	0	0.00	28.20	10	1,103	0.91%
2018/11/12	1	28.45	0	0.00	28.45	1	1,106	0.09%
2018/11/02	0	0.00	3	28.55	28.50	-3	1,171	-0.26%
2018/10/15	1	29.80	10	30.00	29.80	-9	1,067	-0.84%
2018/10/11	1	29.65	0	0.00	29.20	1	1,064	0.09%
2018/10/08	1	30.95	0	0.00	30.95	1	1,033	0.10%
2018/10/05	1	31.55	0	0.00	31.35	1	1,017	0.10%
2018/10/03	10	32.65	3	32.13	31.90	7	965	0.73%
2018/09/27	0	0.00	1	30.85	30.80	-1	860	-0.12%
2018/09/20	0	0.00	10	30.70	30.65	-10	847	-1.18%
2018/09/19	0	0.00	1	30.80	30.80	-1	853	-0.12%
2018/09/18	0	0.00	17	30.47	30.55	-17	856	-1.99%
2018/09/14	0	0.00	1	30.65	30.40	-1	890	-0.11%
2018/09/13	0	0.00	1	30.35	30.35	-1	901	-0.11%
2018/09/10	2	29.28	0	0.00	29.10	2	930	0.21%
2018/09/06	1	30.35	0	0.00	30.25	1	947	0.11%
2018/09/03	1	30.55	0	0.00	30.45	1	1,003	0.10%
2018/08/31	3	30.52	0	0.00	30.50	3	1,038	0.29%
2018/08/30	1	30.60	0	0.00	30.60	1	1,086	0.09%
2018/08/28	2	30.65	0	0.00	30.75	2	1,170	0.17%
2018/08/27	0	0.00	1	30.60	30.55	-1	1,169	-0.09%
2018/08/21	3	30.10	0	0.00	30.35	3	1,192	0.25%
2018/08/17	15	29.90	0	0.00	29.95	15	1,195	1.26%
2018/08/16	5	29.85	0	0.00	29.85	5	1,197	0.42%
2018/08/15	1	29.95	0	0.00	30.05	1	1,192	0.08%
2018/08/02	0	0.00	1	30.25	30.10	-1	1,245	-0.08%
2018/08/01	3	30.25	0	0.00	30.30	3	1,251	0.24%
2018/07/31	1	30.25	0	0.00	30.20	1	1,257	0.08%
2018/07/25	2	30.10	0	0.00	30.05	2	1,278	0.16%
2018/07/04	0	0.00	2	31.10	30.95	-2	1,409	-0.14%
2018/07/02	0	0.00	1	31.40	31.55	-1	1,424	-0.07%
2018/06/26	2	30.00	0	0.00	30.75	2	1,383	0.14%
2018/06/15	3	32.35	0	0.00	32.40	3	1,265	0.24%
2018/06/13	2	32.45	0	0.00	32.45	2	1,220	0.16%
2018/06/11	2	32.75	0	0.00	32.75	2	1,170	0.17%
2018/06/08	1	32.90	1	32.80	32.80	0	1,164	0.00%
2018/06/07	3	33.00	0	0.00	32.90	3	1,132	0.26%
2018/06/06	4	33.05	0	0.00	33.15	4	1,088	0.37%
2018/06/05	3	33.18	0	0.00	33.10	3	1,044	0.29%
2018/06/04	1	33.85	0	0.00	33.60	1	1,007	0.10%
2018/06/01	2	33.43	0	0.00	33.40	2	1,002	0.20%
2018/05/28	0	0.00	1	33.55	33.55	-1	987	-0.10%
2018/05/24	10	33.85	0	0.00	33.80	10	987	1.01%
2018/05/18	1.2	33.55	0	0.00	33.50	1.2	999	0.12%
2018/05/16	0.1	33.85	0	0.00	33.75	0.1	1,025	0.01%
2018/05/14	2.1	33.71	0	0.00	33.70	2.1	1,081	0.19%
2018/05/11	3	33.85	0	0.00	33.85	3	1,081	0.28%
2018/05/07	2	34.15	0	0.00	34.00	2	1,074	0.19%
2018/04/25	0	0.00	2	35.68	35.70	-2	1,029	-0.19%
2018/04/20	0	0.00	1	34.90	34.95	-1	1,016	-0.10%
2018/04/18	1	34.10	0	0.00	34.10	1	1,009	0.10%
2018/03/31	0	0.00	2	34.05	34.15	-2	1,176	-0.17%
2018/03/30	0	0.00	0.1	34.25	34.25	-0.1	1,194	-0.01%
2018/03/23	3.1	33.66	0	0.00	33.65	3.1	1,272	0.24%
2018/03/16	1	34.00	0	0.00	34.05	1	1,418	0.07%
2018/03/06	0.1	33.95	0	0.00	33.75	0.1	2,107	0.00%
2018/03/05	0.2	34.00	0	0.00	33.70	0.2	2,152	0.01%
2018/03/01	1	34.40	0	0.00	34.40	1	2,230	0.04%
2018/02/22	10	33.80	1	33.95	34.00	9	2,354	0.38%
2018/02/12	0.2	33.65	0	0.00	33.40	0.2	2,415	0.01%
2018/02/07	1	34.00	0	0.00	33.90	1	2,430	0.04%
2018/02/06	5	33.50	0	0.00	34.15	5	2,431	0.21%
2018/02/02	2	35.25	0	0.00	35.30	2	2,522	0.08%
2018/02/01	0	0.00	1	35.40	35.40	-1	2,543	-0.04%
2018/01/23	1	35.90	0	0.00	35.75	1	2,662	0.04%
2018/01/19	1	35.80	0	0.00	35.80	1	2,800	0.04%