漢翔 (2634)-凱基-大直券商分點個股進出

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
688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-大直券商分點個股進出

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-大直券商分點個股進出
凱基-大直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	4	57.23	0	0.00	56.80	4	14,897	0.03%
2024/05/02	1	57.80	2	57.25	57.90	-1	14,767	-0.01%
2024/04/30	1	57.20	3	57.60	57.20	-2	14,617	-0.01%
2024/04/29	42	58.03	43	57.71	57.80	-1	14,483	-0.01%
2024/04/26	7	57.71	2	58.10	57.70	5	14,327	0.03%
2024/04/25	1	57.70	1	57.90	57.30	0	14,138	0.00%
2024/04/24	4	57.33	3	57.67	57.10	1	13,958	0.01%
2024/04/23	2	56.40	5	57.52	57.80	-3	13,656	-0.02%
2024/04/22	19	56.94	0	0.00	56.10	19	13,472	0.14%
2024/04/19	56.1	58.47	63	58.17	57.60	-6.9	13,470	-0.05%
2024/04/18	5	58.02	13	57.94	58.70	-8	12,973	-0.06%
2024/04/17	63	56.02	6	56.33	55.80	57	12,495	0.46%
2024/04/16	2.1	56.17	7	55.26	55.40	-4.9	12,617	-0.04%
2024/04/15	8.1	58.67	13	59.09	58.00	-4.9	12,092	-0.04%
2024/04/12	3	56.17	1	56.50	56.80	2	11,131	0.02%
2024/04/11	7	56.07	101	56.27	55.80	-94	11,010	-0.85%	大賣/
2024/04/10	60.1	57.72	60	57.13	56.80	0.1	10,635	0.00%
2024/04/09	108	55.41	20	56.91	57.50	88	9,678	0.91%	大買/
2024/04/08	2	53.05	0	53.00	53.00	2	8,809	0.02%
2024/04/03	0	0.00	2	53.65	53.70	-2	8,809	-0.02%
2024/04/02	53	54.26	54	54.21	54.30	-1	8,725	-0.01%
2024/04/01	1	53.20	17	53.85	54.40	-16	8,554	-0.19%
2024/03/29	6	51.92	1	52.60	52.60	5	8,247	0.06%
2024/03/28	10	53.93	5	53.58	52.60	5	8,231	0.06%
2024/03/27	7.1	52.47	28	52.40	53.20	-20.9	7,646	-0.27%
2024/03/26	1	50.00	0	0.00	49.65	1	7,194	0.01%
2024/03/25	2	50.40	1	50.30	50.40	1	7,200	0.01%
2024/03/22	2	50.30	9	50.33	50.30	-7	7,172	-0.10%
2024/03/21	0	0.00	3	48.63	48.70	-3	6,957	-0.04%
2024/03/20	1	48.20	2	48.20	47.95	-1	6,979	-0.01%
2024/03/19	2	48.65	1	48.50	48.60	1	6,984	0.01%
2024/03/18	1	47.45	2	47.98	48.40	-1	7,276	-0.01%
2024/03/15	0	0.00	121	47.71	47.55	-121	7,377	-1.64%	大賣/鉅額交易
2024/03/14	1	47.06	1	47.15	47.15	0	7,313	0.00%
2024/03/13	1	48.00	1	47.55	47.55	0	7,365	0.00%
2024/03/12	6	47.83	1	48.10	48.15	5	7,418	0.07%
2024/03/11	121	47.72	1	47.75	47.55	120	7,409	1.62%	大買/鉅額交易
2024/03/08	6	47.18	0	0.00	47.10	6	7,416	0.08%
2024/03/07	2	48.65	0	0.00	48.30	2	7,380	0.03%
2024/03/06	1	49.05	0	0.00	48.90	1	7,391	0.01%
2024/03/05	1	49.45	5	49.35	49.45	-4	7,401	-0.05%
2024/03/04	0	0.00	2	50.00	49.80	-2	7,410	-0.03%
2024/02/29	1	49.50	2	49.63	49.65	-1	7,682	-0.01%
2024/02/27	2	49.18	0	0.00	48.90	2	8,222	0.02%
2024/02/26	0	0.00	3	49.60	49.75	-3	8,200	-0.04%
2024/02/23	3	48.55	20	48.65	48.40	-17	8,159	-0.21%
2024/02/22	5	49.00	0	0.00	49.25	5	8,163	0.06%
2024/02/21	1	49.00	0	0.00	49.10	1	8,207	0.01%
2024/02/20	2	49.13	1	49.05	49.05	1	8,243	0.01%
2024/02/19	1	49.35	0	0.00	49.45	1	8,342	0.01%
2024/02/16	3	49.23	0	0.00	49.30	3	8,393	0.04%
2024/02/15	5	48.94	2	49.13	49.20	3	8,522	0.04%
2024/02/05	1	47.85	0	0.00	48.10	1	8,533	0.01%
2024/02/02	8	48.32	2	48.15	48.25	6	8,539	0.07%
2024/02/01	3	48.72	2	48.70	48.85	1	8,508	0.01%
2024/01/31	3	49.08	0	0.00	49.20	3	8,619	0.03%
2024/01/29	2	50.00	0	0.00	50.20	2	8,876	0.02%
2024/01/25	1	50.20	0	0.00	50.10	1	9,076	0.01%
2024/01/24	0	0.00	2	50.65	50.50	-2	9,094	-0.02%
2024/01/22	1	50.00	0	0.00	49.90	1	9,131	0.01%
2024/01/19	4	50.03	2	50.20	49.95	2	9,129	0.02%
2024/01/18	6	49.93	2	50.30	49.80	4	9,208	0.04%
2024/01/17	6	50.57	0	0.00	50.20	6	9,224	0.07%
2024/01/16	4	51.35	0	0.00	51.30	4	9,252	0.04%
2024/01/15	9	53.23	8	53.35	52.10	1	9,218	0.01%
2024/01/12	20	53.00	26	53.00	53.00	-6	8,866	-0.07%
2024/01/11	4	50.40	4	50.93	52.00	0	8,723	0.00%
2024/01/10	6	51.92	1	53.40	51.60	5	8,783	0.06%
2024/01/09	7	52.81	0	0.00	51.50	7	8,630	0.08%
2024/01/08	2	53.85	1	54.50	53.70	1	8,428	0.01%
2024/01/05	0	0.00	1	54.20	54.20	-1	8,203	-0.01%
2024/01/03	8	52.94	0	0.00	52.70	8	8,366	0.10%
2024/01/02	1	53.50	3	53.60	53.60	-2	8,328	-0.02%
2023/12/29	2	53.50	19	53.60	53.60	-17	8,357	-0.20%
2023/12/28	0	0.00	20.1	53.30	53.10	-20.1	8,331	-0.24%
2023/12/27	1	52.70	0	0.00	52.80	1	8,352	0.01%
2023/12/26	4	53.40	0	0.00	53.00	4	8,419	0.05%
2023/12/25	3.1	53.07	0	0.00	53.30	3.1	8,402	0.04%
2023/12/22	1	52.30	302	52.50	52.30	-301	8,360	-3.60%	大賣/鉅額交易
2023/12/21	3	52.57	0	0.00	52.10	3	8,547	0.04%
2023/12/19	1	52.00	0	0.00	52.00	1	8,505	0.01%
2023/12/18	1	52.70	0	0.00	52.80	1	8,579	0.01%
2023/12/15	0	0.00	8	52.80	52.50	-8	8,674	-0.09%
2023/12/13	17	52.31	15	52.61	51.90	2	8,952	0.02%
2023/12/12	0	0.00	2	52.20	52.70	-2	8,927	-0.02%
2023/12/11	1	51.50	0	0.00	51.50	1	9,025	0.01%
2023/12/08	1	51.80	0	0.00	51.50	1	9,174	0.01%
2023/12/07	0	0.00	8	52.95	52.20	-8	9,367	-0.09%
2023/12/06	8	52.23	0	0.00	52.00	8	10,039	0.08%
2023/12/05	35	52.33	0	0.00	52.40	35	10,377	0.34%
2023/12/04	2	53.30	11	53.06	53.10	-9	10,439	-0.09%
2023/12/01	0	0.00	41	52.60	52.30	-41	10,463	-0.39%
2023/11/30	4	51.50	1	51.40	51.80	3	10,729	0.03%
2023/11/29	16	52.56	0	0.00	51.90	16	11,055	0.14%
2023/11/28	0	0.00	2	52.15	52.30	-2	11,478	-0.02%
2023/11/27	25	51.87	1	52.20	51.60	24	11,941	0.20%
2023/11/24	18	52.83	16	52.98	52.60	2	11,969	0.02%
2023/11/21	2	50.70	0	0.00	50.60	2	14,097	0.01%
2023/11/20	0	0.00	2	51.00	51.20	-2	15,292	-0.01%
2023/11/17	1	50.00	4	50.53	50.40	-3	16,846	-0.02%
2023/11/16	0	0.00	4	50.18	50.40	-4	16,958	-0.02%
2023/11/15	22	49.40	1	49.80	49.25	21	16,884	0.12%
2023/11/14	3	49.40	2	50.10	49.25	1	16,885	0.01%
2023/11/09	2	49.53	0.1	49.40	49.10	1.9	16,918	0.01%
2023/11/08	3	49.78	4	50.23	49.50	-1	17,049	-0.01%
2023/11/07	2	50.05	0	0.00	49.35	2	17,126	0.01%
2023/11/06	2	51.75	3	51.70	51.60	-1	17,057	-0.01%
2023/11/03	0	0.00	3	51.33	51.80	-3	17,234	-0.02%
2023/11/02	0	0.00	3	49.83	50.10	-3	17,601	-0.02%
2023/11/01	1	48.50	0	0.00	48.70	1	17,693	0.01%
2023/10/31	4	49.34	74	50.01	48.55	-70	17,832	-0.39%
2023/10/30	0	0.00	10	49.60	49.60	-10	17,965	-0.06%
2023/10/27	0	0.00	10	49.80	50.10	-10	18,128	-0.06%
2023/10/26	13	50.68	22	50.00	50.00	-9	18,398	-0.05%
2023/10/25	0	0.00	1	50.80	50.50	-1	18,384	-0.01%
2023/10/24	40.1	49.74	15	49.38	50.10	25.1	18,391	0.14%
2023/10/23	2	48.50	0	0.00	48.40	2	18,373	0.01%
2023/10/20	1	48.70	0	0.00	48.45	1	18,464	0.01%
2023/10/19	3	49.42	6	49.56	49.80	-3	18,502	-0.02%
2023/10/18	3	50.38	2	50.20	49.30	1	18,654	0.01%
2023/10/17	2	52.55	10	51.90	51.60	-8	18,695	-0.04%
2023/10/16	3	53.93	0	0.00	53.70	3	18,661	0.02%
2023/10/13	1	54.20	2	54.70	54.70	-1	18,861	-0.01%
2023/10/12	1	54.00	1	54.50	54.30	0	19,063	0.00%
2023/10/11	13	55.91	2	56.15	53.90	11	19,196	0.06%
2023/10/06	2	53.55	2	53.70	53.80	0	19,075	0.00%
2023/10/05	0	0.00	2	53.70	53.60	-2	19,149	-0.01%
2023/10/04	0	0.00	10	53.40	53.30	-10	19,196	-0.05%
2023/10/03	2	54.95	0	0.00	54.20	2	19,333	0.01%
2023/10/02	1	55.00	0	0.00	55.00	1	19,460	0.01%
2023/09/28	1	54.70	1	54.90	54.90	0	19,648	0.00%
2023/09/27	1	54.00	2	54.30	54.40	-1	20,053	0.00%
2023/09/26	6	55.42	1	54.70	54.60	5	20,131	0.02%
2023/09/25	0	0.00	3	56.93	56.70	-3	20,174	-0.01%
2023/09/22	5	55.98	4	55.88	55.70	1	20,194	0.00%
2023/09/21	2	55.30	4	54.98	55.50	-2	20,340	-0.01%
2023/09/20	3	56.33	3	56.20	56.00	0	20,661	0.00%
2023/09/19	2	56.90	0	0.00	56.20	2	20,917	0.01%
2023/09/18	5	58.32	3	59.00	57.60	2	21,299	0.01%
2023/09/15	7	58.26	1	58.00	58.00	6	22,514	0.03%
2023/09/14	7	59.71	63	60.17	59.20	-56	24,361	-0.23%
2023/09/13	10	59.94	9	60.13	59.90	1	25,282	0.00%
2023/09/12	10	60.62	9.3	61.02	60.50	0.7	25,608	0.00%
2023/09/11	22	62.27	11	62.61	60.80	11	25,750	0.04%
2023/09/08	11	60.67	23	60.85	61.90	-12	25,155	-0.05%
2023/09/07	14	60.51	0	0.00	60.40	14	24,936	0.06%
2023/09/06	1	59.90	1	60.30	60.30	0	25,092	0.00%
2023/09/05	5	59.76	51	60.84	59.50	-46	25,246	-0.18%
2023/09/04	3	61.43	22	62.20	61.30	-19	25,481	-0.07%
2023/09/01	33	62.48	6	62.48	62.40	27	25,566	0.11%
2023/08/31	5	62.28	4	62.25	62.00	1	25,428	0.00%
2023/08/30	4	61.60	0	0.00	61.60	4	25,425	0.02%
2023/08/29	19	60.88	20	59.48	61.50	-1	25,440	0.00%
2023/08/28	20	62.29	14	62.11	61.00	6	24,866	0.02%
2023/08/25	21	61.65	19.2	61.56	60.30	1.8	23,852	0.01%
2023/08/24	19	61.27	38	60.64	61.40	-19	23,172	-0.08%
2023/08/23	26	59.04	9	59.66	59.00	17	22,194	0.08%
2023/08/22	57	55.47	7	55.60	55.50	50	20,868	0.24%
2023/08/18	4	54.90	4	54.70	54.70	0	21,567	0.00%
2023/08/17	2	54.50	0	0.00	55.10	2	22,073	0.01%
2023/08/16	0	0.00	10	53.10	53.80	-10	22,699	-0.04%
2023/08/15	0	0.00	10	53.80	53.90	-10	23,079	-0.04%
2023/08/14	6	55.93	12	55.30	54.00	-6	23,352	-0.03%
2023/08/11	5	56.50	5	57.62	56.80	0	23,780	0.00%
2023/08/10	41.3	58.49	11	58.16	58.00	30.3	23,730	0.13%
2023/08/09	2	57.95	0	0.00	58.30	2	23,730	0.01%
2023/08/08	7	57.66	6	58.12	57.80	1	23,855	0.00%
2023/08/07	20	55.75	63	56.93	57.20	-43	23,996	-0.18%
2023/08/04	1	56.10	0	0.00	56.10	1	24,323	0.00%
2023/08/02	8	55.25	1	55.80	55.20	7	24,828	0.03%
2023/08/01	20	55.68	3	55.00	54.80	17	25,063	0.07%
2023/07/31	16	54.40	17	54.93	55.50	-1	25,683	0.00%
2023/07/28	16	53.66	33	54.00	53.80	-17	26,100	-0.07%
2023/07/27	21	54.48	4	54.60	54.50	17	27,285	0.06%
2023/07/26	2	54.30	2	54.00	53.40	0	28,078	0.00%
2023/07/25	32	53.89	12	53.23	54.00	20	29,699	0.07%
2023/07/24	0	0.00	1	53.10	53.50	-1	31,348	0.00%
2023/07/21	5	55.48	44	54.83	54.40	-39	32,211	-0.12%
2023/07/20	48	55.73	9	55.39	55.70	39	34,259	0.11%
2023/07/19	4	54.35	2	54.30	53.70	2	35,118	0.01%
2023/07/18	21	53.75	21	53.35	53.50	0	35,969	0.00%
2023/07/17	2	55.05	1	54.40	54.80	1	36,519	0.00%
2023/07/14	2	56.10	2	55.95	55.70	0	37,088	0.00%
2023/07/13	16	56.70	14	56.26	56.10	2	38,925	0.01%
2023/07/12	4	57.45	0	0.00	57.20	4	41,165	0.01%
2023/07/11	9	57.93	12	57.79	57.70	-3	43,826	-0.01%
2023/07/10	15	58.67	2	59.20	58.30	13	45,283	0.03%
2023/07/07	1	59.50	20	59.68	59.40	-19	46,632	-0.04%
2023/07/06	2	61.20	22	60.66	60.20	-20	47,102	-0.04%
2023/07/05	30	62.59	25	62.13	61.90	5	47,378	0.01%
2023/07/04	26	61.80	73	61.34	61.30	-47	47,089	-0.10%
2023/07/03	107	60.89	57	59.60	61.40	50	47,026	0.11%	大買/
2023/06/30	22	60.03	11	60.02	60.00	11	46,820	0.02%
2023/06/29	5	60.90	22	60.79	60.50	-17	46,813	-0.04%
2023/06/28	58	61.00	49	60.47	60.70	9	46,669	0.02%
2023/06/27	52	59.36	12	59.43	59.30	40	46,754	0.09%
2023/06/26	6.2	62.13	55	61.74	60.70	-48.8	47,177	-0.10%
2023/06/21	32	64.51	67	64.52	63.40	-35	46,949	-0.07%
2023/06/20	144	64.41	161	63.89	65.00	-17	45,875	-0.04%	大買/大賣/
2023/06/19	28	62.36	25	63.58	63.90	3	43,882	0.01%
2023/06/16	123	57.99	46	57.90	58.10	77	42,910	0.18%	大買/
2023/06/15	23	57.10	13	56.25	57.30	10	42,614	0.02%
2023/06/14	7	56.71	0	0.00	56.00	7	42,368	0.02%
2023/06/13	2	56.65	1	56.80	56.60	1	42,460	0.00%
2023/06/12	6	56.97	2	56.75	56.50	4	42,670	0.01%
2023/06/09	13	57.66	2	57.90	57.50	11	42,840	0.03%
2023/06/08	13	57.25	14	57.91	57.70	-1	43,055	0.00%
2023/06/07	1	57.50	25	57.42	57.50	-24	42,805	-0.06%
2023/06/06	9	57.09	1	56.60	56.40	8	43,073	0.02%
2023/06/05	15	57.38	10	57.81	57.30	5	43,876	0.01%
2023/06/02	0	0.00	4.2	56.37	56.30	-4.2	43,546	-0.01%
2023/06/01	2	55.00	0	0.00	55.30	2	43,401	0.00%
2023/05/31	1	55.00	6	55.28	55.40	-5	43,443	-0.01%
2023/05/30	4	55.20	0	0.00	54.80	4	43,459	0.01%
2023/05/29	4	55.90	2	55.80	55.80	2	43,343	0.00%
2023/05/26	2	54.80	0	0.00	54.80	2	43,222	0.00%
2023/05/25	6	55.93	4	56.30	56.00	2	43,100	0.00%
2023/05/24	8	57.21	10	57.71	56.70	-2	43,064	0.00%
2023/05/23	14	56.74	8	57.03	56.70	6	42,899	0.01%
2023/05/22	4	56.70	13	55.94	56.90	-9	42,593	-0.02%
2023/05/19	11	54.67	6	54.57	54.20	5	42,282	0.01%
2023/05/18	12	54.67	16	55.13	54.50	-4	42,021	-0.01%
2023/05/17	12	55.97	8.5	55.10	55.00	3.5	41,789	0.01%
2023/05/16	8	53.90	8	53.55	53.70	0	41,378	0.00%
2023/05/15	2	53.60	2	53.95	53.70	0	41,725	0.00%
2023/05/12	21.1	53.65	13	53.62	54.40	8.1	43,241	0.02%
2023/05/11	16	53.46	16	54.81	54.00	0	43,592	0.00%
2023/05/10	14	55.45	3	55.40	55.30	11	43,073	0.03%
2023/05/09	21	55.11	11	54.65	54.50	10	42,634	0.02%
2023/05/08	4	56.75	2	56.90	56.60	2	42,096	0.00%
2023/05/05	9	56.48	6.1	57.00	56.40	2.9	41,801	0.01%
2023/05/04	9	57.94	13	58.48	57.60	-4	41,148	-0.01%
2023/05/03	18	58.39	18	58.51	58.70	0	40,545	0.00%
2023/05/02	18	58.63	19	58.20	57.40	-1	39,311	0.00%
2023/04/28	85	58.75	101	58.71	58.00	-16	38,504	-0.04%	大賣/
2023/04/27	49	57.75	41	57.90	57.50	8	36,822	0.02%
2023/04/26	3	55.67	12.3	55.14	55.90	-9.3	35,055	-0.03%
2023/04/25	17	57.37	7	56.59	56.40	10	34,075	0.03%
2023/04/24	8.1	56.45	6	57.03	57.50	2.1	31,803	0.01%
2023/04/21	14	54.42	16	54.21	54.70	-2	30,689	-0.01%
2023/04/20	11.5	54.28	12	54.42	54.40	-0.5	29,705	0.00%
2023/04/19	17.3	56.35	18.1	56.46	56.60	-0.8	28,932	0.00%
2023/04/18	7.5	55.92	14.1	56.63	55.90	-6.6	28,155	-0.02%
2023/04/17	49.5	57.07	47	57.38	58.00	2.5	26,225	0.01%
2023/04/14	65	54.56	59	54.39	54.20	6	23,870	0.03%
2023/04/13	16	51.78	16	51.99	52.90	0	21,249	0.00%
2023/04/12	97.2	47.30	117	47.40	48.15	-19.8	20,124	-0.10%	大賣/
2023/04/11	9.1	44.40	13	44.68	43.80	-3.9	18,629	-0.02%
2023/04/10	44	43.78	45	43.88	44.30	-1	18,055	-0.01%
2023/04/07	0	42.10	0	0.00	42.40	0	17,575	0.00%
2023/03/31	0	0.00	15	41.67	41.65	-15	17,716	-0.08%
2023/03/29	0	0.00	23	41.61	41.55	-23	17,597	-0.13%
2023/03/28	26	41.34	4	41.25	41.20	22	17,588	0.13%
2023/03/27	18	43.58	17	43.41	43.20	1	17,093	0.01%
2023/03/24	10	42.04	17	42.36	42.45	-7	16,439	-0.04%
2023/03/23	10	41.82	0	0.00	41.75	10	16,380	0.06%
2023/03/22	15	41.17	0	0.00	40.85	15	16,148	0.09%
2023/03/21	4	41.60	18	41.00	41.00	-14	16,101	-0.09%
2023/03/20	2	41.05	0	0.00	41.00	2	16,040	0.01%
2023/03/17	22	40.25	0	0.00	40.25	22	16,072	0.14%
2023/03/16	6	40.25	5	40.00	40.20	1	16,215	0.01%
2023/03/15	24	40.91	9	40.69	41.00	15	16,594	0.09%
2023/03/14	0	0.00	18	39.93	39.85	-18	16,663	-0.11%
2023/03/13	11	39.24	0	0.00	38.95	11	17,010	0.06%
2023/03/10	8	40.94	12	40.67	40.90	-4	17,105	-0.02%
2023/03/09	2	41.33	5	41.34	42.05	-3	17,023	-0.02%
2023/03/08	9	41.07	81	41.11	41.00	-72	16,777	-0.43%
2023/03/07	0	0.00	4	39.10	39.40	-4	16,726	-0.02%
2023/03/06	7	38.64	0	0.00	38.65	7	16,633	0.04%
2023/03/03	4	38.55	1	38.45	38.40	3	16,513	0.02%
2023/03/02	0	0.00	2	38.05	37.85	-2	16,435	-0.01%
2023/03/01	0	0.00	2	38.20	38.00	-2	16,423	-0.01%
2023/02/24	1	38.50	5	38.60	38.50	-4	16,568	-0.02%
2023/02/22	5	38.35	1	38.55	39.20	4	16,303	0.02%
2023/02/21	28	39.44	21	39.03	38.80	7	16,229	0.04%
2023/02/20	50	39.15	1	38.75	38.80	49	15,930	0.31%
2023/02/17	1	38.65	7	38.96	38.50	-6	15,735	-0.04%
2023/02/16	0	0.00	2	37.73	38.00	-2	15,357	-0.01%
2023/02/15	2	37.30	11	37.40	37.30	-9	15,226	-0.06%
2023/02/14	2	37.20	0	0.00	37.60	2	15,097	0.01%
2023/02/13	19	37.36	68	37.48	37.65	-49	15,039	-0.33%
2023/02/10	55	38.68	202	38.43	37.95	-147	14,717	-1.00%	大賣/鉅額交易
2023/02/09	46	37.67	54	37.11	37.35	-8	13,007	-0.06%
2023/02/07	2	35.40	0	0.00	35.45	2	12,217	0.02%
2023/02/06	1	35.60	1	35.30	35.50	0	12,254	0.00%
2023/02/03	21	34.54	24	35.00	34.95	-3	12,155	-0.02%
2023/01/31	0	0.00	3	34.45	34.60	-3	11,785	-0.03%
2023/01/30	4	34.08	0	0.00	34.10	4	11,767	0.03%
2023/01/17	2	34.18	0	0.00	34.15	2	11,749	0.02%
2023/01/16	6	34.45	0	0.00	34.40	6	11,809	0.05%
2023/01/13	4	34.83	0	0.00	34.70	4	11,871	0.03%
2023/01/12	2	34.95	0	0.00	34.85	2	11,970	0.02%
2023/01/10	12	34.88	0	0.00	34.80	12	11,948	0.10%
2023/01/09	1	35.00	3	34.98	34.95	-2	11,937	-0.02%
2023/01/06	1	35.25	0	0.00	35.25	1	11,951	0.01%
2023/01/04	1	35.50	1	35.45	35.45	0	11,953	0.00%
2023/01/03	0	0.00	9	35.32	35.40	-9	11,892	-0.08%
2022/12/30	4	35.99	25	35.75	35.75	-21	11,774	-0.18%
2022/12/28	2	35.08	16	35.21	35.10	-14	11,223	-0.12%
2022/12/26	24	35.19	10	35.40	35.25	14	11,028	0.13%
2022/12/22	10	33.60	0	0.00	33.50	10	10,626	0.09%
2022/12/21	0	0.00	1	33.30	33.25	-1	10,653	-0.01%
2022/12/20	0	0.00	11	33.55	33.30	-11	10,740	-0.10%
2022/12/19	2	34.85	0	0.00	34.40	2	10,836	0.02%
2022/12/16	4	35.29	8	35.11	34.95	-4	10,808	-0.04%
2022/12/15	6	35.78	0	0.00	35.95	6	10,663	0.06%
2022/12/14	1	34.80	0	0.00	35.00	1	10,373	0.01%
2022/12/09	0	0.00	2	35.00	34.85	-2	10,069	-0.02%
2022/12/08	1	35.90	1	35.35	35.20	0	9,939	0.00%
2022/12/07	3	35.32	2	35.75	35.85	1	9,652	0.01%
2022/12/06	8	36.48	6	34.92	35.60	2	9,049	0.02%
2022/12/05	16	36.63	38	36.72	36.25	-22	8,693	-0.25%
2022/12/02	0	0.00	7	33.69	34.80	-7	7,945	-0.09%
2022/12/01	6	33.10	6	33.58	33.10	0	7,385	0.00%
2022/11/30	34	33.30	32	33.15	33.40	2	7,203	0.03%
2022/11/29	5	32.89	12	33.81	33.90	-7	6,738	-0.10%
2022/11/28	0	0.00	1	31.95	31.90	-1	5,674	-0.02%
2022/11/24	5	31.50	0	0.00	31.40	5	5,571	0.09%
2022/11/23	1	31.55	3	31.55	31.55	-2	5,518	-0.04%
2022/11/22	13	31.70	1	31.35	31.55	12	5,426	0.22%
2022/11/18	1	30.80	11	31.10	31.05	-10	5,115	-0.20%
2022/11/17	11	30.69	4	30.50	30.60	7	5,066	0.14%
2022/11/16	0	0.00	10	31.25	31.05	-10	4,972	-0.20%
2022/11/15	10	30.90	0	0.00	30.95	10	4,857	0.21%
2022/11/09	10	31.25	0	0.00	31.05	10	5,034	0.20%
2022/11/08	1	31.85	0	0.00	31.60	1	4,958	0.02%
2022/11/07	0	0.00	3	32.95	33.05	-3	4,776	-0.06%
2022/11/04	5	32.76	1	32.65	32.65	4	4,807	0.08%
2022/11/03	0	0.00	1	32.90	33.10	-1	4,848	-0.02%
2022/10/26	11	31.15	0	0.00	31.05	11	7,147	0.15%
2022/10/24	0	0.00	4	32.18	32.30	-4	7,643	-0.05%
2022/10/21	2	31.23	3	31.47	31.60	-1	7,662	-0.01%
2022/10/18	2	31.75	0	0.00	31.30	2	7,721	0.03%
2022/10/14	0	0.00	2	31.50	31.45	-2	8,017	-0.02%
2022/09/30	1	33.65	0	0.00	33.80	1	9,935	0.01%
2022/09/27	3	34.58	1	34.35	34.15	2	10,620	0.02%
2022/09/26	0	0.00	38	37.05	35.55	-38	10,875	-0.35%
2022/09/22	0	0.00	6	35.90	35.95	-6	11,423	-0.05%
2022/09/21	6	35.56	1	36.10	35.55	5	11,592	0.04%
2022/09/20	0	0.00	4	36.15	36.10	-4	11,680	-0.03%
2022/09/19	5	35.55	1	36.10	35.60	4	11,793	0.03%
2022/09/12	1	36.60	3	36.40	36.80	-2	15,449	-0.01%
2022/09/07	3	36.00	0	0.00	35.75	3	17,074	0.02%
2022/09/06	1	35.65	15	35.93	35.60	-14	17,122	-0.08%
2022/09/05	4	35.65	0	0.00	35.35	4	17,077	0.02%
2022/08/31	0	0.00	10	35.55	35.50	-10	17,113	-0.06%
2022/08/30	10	35.05	10	35.55	35.15	0	17,109	0.00%
2022/08/29	12	35.10	0	0.00	35.00	12	17,110	0.07%
2022/08/23	0	0.00	10	35.90	35.90	-10	17,266	-0.06%
2022/08/22	10	34.98	0	0.00	35.20	10	17,223	0.06%
2022/08/19	0	0.00	1	35.20	35.10	-1	17,273	-0.01%
2022/08/18	6	35.35	0	0.00	35.40	6	17,291	0.03%
2022/08/17	5	35.05	2	35.00	35.05	3	17,429	0.02%
2022/08/16	2	36.20	0	0.00	35.60	2	17,431	0.01%
2022/08/15	9	36.85	5	37.15	36.90	4	17,493	0.02%
2022/08/10	57	36.86	0	0.00	36.75	57	17,554	0.32%
2022/08/09	364	37.00	0	0.00	37.15	364	17,517	2.08%	大買/鉅額交易
2022/08/08	217	36.99	7	37.81	37.00	210	17,402	1.21%	大買/鉅額交易
2022/08/05	8	35.73	2	35.85	35.95	6	17,068	0.04%
2022/08/04	6	36.18	2	35.60	36.00	4	16,971	0.02%
2022/08/03	16	37.28	6	37.16	37.10	10	16,796	0.06%
2022/08/02	5	37.65	12	38.04	38.20	-7	16,240	-0.04%
2022/08/01	1	37.30	12	36.87	37.35	-11	15,602	-0.07%
2022/07/29	4	35.95	4	35.58	35.90	0	15,172	0.00%
2022/07/27	6	35.80	0	0.00	35.90	6	15,046	0.04%
2022/07/26	0	0.00	3	35.20	35.20	-3	14,971	-0.02%
2022/07/25	0	0.00	6	35.28	34.95	-6	14,971	-0.04%
2022/07/22	12	34.72	18	35.32	35.00	-6	14,970	-0.04%
2022/07/21	7	34.71	0	0.00	34.70	7	14,968	0.05%
2022/07/20	4	35.30	0	0.00	35.35	4	15,124	0.03%
2022/07/18	7	34.62	5	35.05	35.00	2	15,522	0.01%
2022/07/15	0	0.00	18	34.92	35.10	-18	15,567	-0.12%
2022/07/14	8	35.76	1	35.95	35.85	7	15,585	0.04%
2022/07/13	8	35.68	3	36.18	36.05	5	15,513	0.03%
2022/07/12	8	34.66	1.1	34.57	34.25	6.9	15,255	0.05%
2022/07/11	6	34.17	51	34.48	34.35	-45	15,535	-0.29%
2022/07/08	23	33.99	12	33.17	32.75	11	15,691	0.07%
2022/07/07	18	33.79	2	33.50	33.40	16	15,583	0.10%
2022/07/06	25	34.20	4	34.06	33.85	21	15,517	0.14%
2022/07/05	1	34.80	2	33.80	34.70	-1	15,350	-0.01%
2022/07/04	5	33.19	1.2	33.33	33.10	3.9	14,928	0.03%
2022/07/01	6.2	33.51	2	33.18	32.55	4.2	14,518	0.03%
2022/06/30	0	0.00	0	32.35	32.35	0	13,940	0.00%
2022/06/29	1	32.15	2	32.83	32.20	-1	13,691	-0.01%
2022/06/28	0	0.00	5	32.25	32.15	-5	13,485	-0.04%
2022/06/27	2	32.00	11	31.94	31.85	-9	13,380	-0.07%
2022/06/24	0	0.00	1	31.60	31.75	-1	13,262	-0.01%
2022/06/23	1	32.25	0	0.00	31.15	1	13,081	0.01%
2022/06/22	0	0.00	2	31.46	31.35	-2	12,740	-0.02%
2022/06/21	2	34.30	15	33.55	34.40	-13	12,182	-0.11%
2022/06/20	38	38.18	11	37.09	34.40	27	11,440	0.24%
2022/06/17	64	35.42	59	35.79	38.20	5	9,329	0.05%
2022/06/16	9	35.38	4	34.73	34.75	5	8,190	0.06%
2022/06/15	1	34.00	0	0.00	34.00	1	7,566	0.01%
2022/06/14	1	33.45	0	0.00	33.45	1	7,473	0.01%
2022/06/10	0	0.00	1	33.65	33.45	-1	7,403	-0.01%
2022/06/02	1	33.45	1	33.30	33.40	0	7,273	0.00%
2022/06/01	5	34.65	2	34.65	33.90	3	7,222	0.04%
2022/05/31	0	0.00	2	34.40	34.10	-2	7,105	-0.03%
2022/05/30	6	34.20	5	33.90	34.20	1	7,023	0.01%
2022/05/27	6	34.18	2	34.10	33.50	4	6,976	0.06%
2022/05/26	0	0.00	1	34.15	33.95	-1	6,926	-0.01%
2022/05/25	3	34.20	31	34.70	33.85	-28	6,836	-0.41%
2022/05/24	29	34.22	7	34.11	34.00	22	6,625	0.33%
2022/05/23	6	33.83	7	33.95	33.75	-1	6,483	-0.02%
2022/05/20	4	33.53	0	0.00	33.30	4	6,281	0.06%
2022/05/19	1	32.45	0	0.00	32.45	1	6,117	0.02%
2022/05/17	1	32.35	0	0.00	32.50	1	6,135	0.02%
2022/05/16	2	31.80	0	0.00	31.95	2	6,090	0.03%
2022/05/13	0	0.00	6	31.87	31.55	-6	6,042	-0.10%
2022/05/12	0	0.00	1	32.60	31.15	-1	5,992	-0.02%
2022/05/11	1	33.50	2	33.60	32.90	-1	5,844	-0.02%
2022/05/10	2	32.83	0	0.00	33.60	2	5,743	0.03%
2022/05/05	2	32.85	0	0.00	32.50	2	5,378	0.04%
2022/04/27	0	0.00	1	33.60	33.25	-1	4,986	-0.02%
2022/04/25	2	34.20	30	34.10	34.20	-28	4,451	-0.63%
2022/04/22	62	34.22	32	34.07	34.70	30	4,162	0.72%
2022/04/21	0	0.00	1.7	33.35	32.80	-1.7	3,836	-0.04%
2022/04/19	0	0.00	2	33.40	34.00	-2	3,416	-0.06%
2022/04/18	0	0.00	7	33.69	33.50	-7	3,197	-0.22%
2022/04/15	76	32.79	72	33.40	33.75	4	2,960	0.14%
2022/04/14	11	31.98	25	31.95	32.30	-14	2,484	-0.56%
2022/04/13	4	30.55	1	30.85	30.85	3	2,029	0.15%
2022/04/12	11	30.62	5	30.30	30.70	6	1,866	0.32%
2022/04/11	5	30.05	0	0.00	29.80	5	1,758	0.28%
2022/03/15	0	0.00	3	29.15	29.00	-3	1,762	-0.17%
2022/03/07	0	0.00	2	29.65	29.55	-2	1,761	-0.11%
2022/03/02	0	0.00	4	30.03	30.15	-4	1,816	-0.22%
2022/02/23	0	0.00	1	29.85	29.90	-1	1,868	-0.05%
2022/02/22	0	0.00	1	29.75	29.95	-1	1,908	-0.05%
2022/02/15	0	0.00	1	29.35	29.35	-1	2,122	-0.05%
2022/02/10	0	0.00	1	29.60	29.65	-1	2,169	-0.05%
2022/01/26	1	29.05	1	29.10	29.10	0	2,237	0.00%
2022/01/24	0	0.00	1	29.20	29.35	-1	2,248	-0.04%
2022/01/21	0	0.00	1	29.45	29.45	-1	2,236	-0.04%
2022/01/18	0	0.00	2	29.75	29.65	-2	2,228	-0.09%
2022/01/17	0	0.00	2	29.65	29.70	-2	2,239	-0.09%
2022/01/14	0	0.00	1	29.80	29.80	-1	2,257	-0.04%
2022/01/11	1	30.15	0	0.00	29.95	1	2,228	0.04%
2022/01/10	3	30.52	0	0.00	30.40	3	2,201	0.14%
2022/01/07	2	30.18	0	0.00	29.95	2	2,108	0.09%
2022/01/05	0	0.00	1	29.60	29.55	-1	1,997	-0.05%
2022/01/04	0	0.00	2	29.40	29.50	-2	1,995	-0.10%
2022/01/03	0	0.00	2	29.30	29.30	-2	1,983	-0.10%
2021/12/28	0	0.00	15	29.74	29.55	-15	1,915	-0.78%
2021/12/22	0	0.00	1	29.30	29.10	-1	1,931	-0.05%
2021/12/21	0	0.00	1	29.00	29.10	-1	1,921	-0.05%
2021/12/14	1	29.05	2	29.10	29.00	-1	1,973	-0.05%
2021/12/13	0	0.00	1	29.50	29.45	-1	1,975	-0.05%
2021/12/07	12	30.12	0	0.00	29.95	12	2,038	0.59%
2021/12/02	1	29.15	8	29.13	29.05	-7	2,084	-0.34%
2021/11/26	0	0.00	3	29.85	29.80	-3	2,116	-0.14%
2021/11/25	4	30.75	0	0.00	30.40	4	2,090	0.19%
2021/11/24	2	30.55	0	0.00	30.55	2	2,070	0.10%
2021/11/19	0	0.00	32	29.93	30.25	-32	1,969	-1.63%
2021/11/18	0	0.00	15	30.16	30.35	-15	1,928	-0.78%
2021/11/17	1	29.95	0	0.00	30.00	1	1,854	0.05%
2021/11/16	1	30.35	1	30.40	29.80	0	1,794	0.00%
2021/11/12	1	28.95	0	0.00	29.25	1	1,622	0.06%
2021/11/11	9	28.96	0	29.10	29.10	9	1,614	0.56%
2021/11/08	32	29.12	0	0.00	29.15	32	1,715	1.87%
2021/11/05	0	28.80	1	28.70	28.70	-1	1,730	-0.06%
2021/10/13	5	27.90	0	0.00	28.10	5	2,449	0.20%
2021/10/08	0	0.00	2	28.30	28.15	-2	2,500	-0.08%
2021/10/06	11	28.10	0	0.00	28.05	11	2,521	0.44%
2021/10/05	1	28.05	0	0.00	28.45	1	2,526	0.04%
2021/10/04	0	0.00	1	28.35	28.25	-1	2,547	-0.04%
2021/10/01	0	0.00	70	28.06	28.15	-70	2,552	-2.74%
2021/09/30	1	28.20	0	0.00	28.60	1	2,560	0.04%
2021/09/29	2	27.88	0	0.00	28.10	2	2,558	0.08%
2021/09/28	0	0.00	10	28.05	28.20	-10	2,560	-0.39%
2021/09/22	4	28.01	0	0.00	28.25	4	2,650	0.15%
2021/09/17	0	0.00	1	28.40	28.35	-1	2,882	-0.03%
2021/09/13	1	27.35	30	27.40	27.35	-29	3,292	-0.88%
2021/09/08	1	27.75	0	0.00	27.40	1	3,401	0.03%
2021/09/06	2	28.15	0	0.00	28.10	2	3,378	0.06%
2021/09/02	1	28.85	0	0.00	28.90	1	3,334	0.03%
2021/08/31	0	0.00	1	29.10	29.15	-1	3,352	-0.03%
2021/08/20	1	28.85	0	0.00	28.90	1	3,751	0.03%
2021/08/19	1	29.00	0	0.00	28.95	1	3,743	0.03%
2021/08/18	4	29.00	4	28.88	29.45	0	3,722	0.00%
2021/08/16	2	29.50	3	29.45	29.45	-1	3,687	-0.03%
2021/08/11	11	30.25	0	0.00	29.95	11	3,535	0.31%
2021/08/09	0	0.00	1	30.15	30.00	-1	3,526	-0.03%
2021/08/04	2	30.15	5	30.00	29.85	-3	3,632	-0.08%
2021/08/03	0	0.00	1	30.40	30.50	-1	3,618	-0.03%
2021/08/02	11	30.85	22	30.77	30.90	-11	3,548	-0.31%
2021/07/29	15	30.12	0	0.00	30.00	15	3,343	0.45%
2021/07/23	5	29.55	0	0.00	29.55	5	3,343	0.15%
2021/07/01	0	0.00	0	29.00	29.00	0	4,276	0.00%
2021/06/30	0	0.00	1	29.20	29.15	-1	4,275	-0.02%
2021/06/29	13	29.10	0	0.00	29.10	13	4,272	0.30%
2021/06/28	1	29.95	1	29.95	29.65	0	4,246	0.00%
2021/06/25	0	0.00	1	29.65	29.50	-1	4,015	-0.02%
2021/06/24	0	0.00	0	29.70	29.75	0	4,006	0.00%
2021/06/23	1	29.90	1	30.30	29.70	0	3,958	0.00%
2021/06/22	1	29.85	2	30.28	29.85	-1	3,860	-0.03%
2021/06/21	5	29.90	0.1	29.85	29.55	5	3,570	0.14%
2021/06/18	2	29.20	0	0.00	29.20	2	3,472	0.06%
2021/06/17	2	28.85	0	0.00	28.85	2	3,433	0.06%
2021/06/16	1	28.90	0	0.00	28.50	1	3,456	0.03%
2021/06/15	0	0.00	0	28.80	28.60	0	3,456	0.00%
2021/06/10	3	28.85	0	0.00	28.80	3	3,441	0.09%
2021/06/08	1	29.45	0	0.00	29.00	1	3,430	0.03%
2021/06/07	1	29.05	0	0.00	29.00	1	3,438	0.03%
2021/06/04	5.1	29.80	24	29.90	29.30	-19	3,439	-0.55%
2021/06/03	26	29.68	4	29.58	29.90	22	3,338	0.66%
2021/05/31	0	0.00	0.1	28.10	27.85	-0.1	3,201	0.00%
2021/05/28	5	27.70	0	0.00	27.65	5	3,238	0.15%
2021/05/24	0	0.00	2	27.50	27.40	-2	3,920	-0.05%
2021/05/18	0	0.00	0.1	26.50	26.85	-0.1	3,980	0.00%
2021/05/17	1.1	25.81	0	0.00	25.60	1.1	3,973	0.03%
2021/05/13	5	26.41	0	0.00	26.35	5	3,904	0.13%
2021/05/12	8.1	26.50	0	0.00	26.50	8.1	3,863	0.21%
2021/05/11	1	28.40	2	28.40	28.00	-1	3,754	-0.03%
2021/05/03	0	0.00	1	29.70	29.55	-1	3,600	-0.03%
2021/04/29	2	30.08	0	0.00	30.05	2	3,610	0.06%
2021/04/28	6	29.86	30	30.03	30.00	-24	3,573	-0.67%
2021/04/27	0	0.00	1	30.45	30.30	-1	3,541	-0.03%
2021/04/26	0	0.00	21	30.46	30.75	-21	3,499	-0.60%
2021/04/23	0	30.83	0	0.00	30.70	0	3,442	0.00%
2021/04/22	18	30.52	1	30.50	30.50	17	3,378	0.50%
2021/04/21	12	30.23	0	0.00	30.30	12	3,153	0.38%
2021/04/20	12	30.90	7	30.74	30.45	5	3,118	0.16%
2021/04/19	2	31.28	14	30.24	31.10	-12	3,048	-0.39%
2021/04/16	0	0.00	3	29.65	29.75	-3	2,815	-0.11%
2021/04/15	0	0.00	12	29.30	29.55	-12	2,786	-0.43%
2021/04/14	12	29.35	0	0.00	29.20	12	2,739	0.44%
2021/04/13	2	28.75	0	0.00	28.75	2	2,694	0.07%
2021/04/12	1	28.75	0	0.00	28.80	1	2,694	0.04%
2021/04/09	0	0.00	2	29.00	28.90	-2	2,767	-0.07%
2021/03/31	0	0.00	1	28.90	28.85	-1	2,749	-0.04%
2021/03/30	5	29.05	0	0.00	29.05	5	2,743	0.18%
2021/03/22	4	29.00	1	29.00	29.00	3	2,929	0.10%
2021/03/18	1	29.20	0	0.00	29.25	1	2,874	0.03%
2021/03/17	10	29.30	0	0.00	29.30	10	2,872	0.35%
2021/03/15	10	29.45	0	0.00	29.50	10	2,873	0.35%
2021/03/12	8	29.10	0	0.00	29.10	8	2,869	0.28%
2021/03/11	20	29.40	0	0.00	29.30	20	2,870	0.70%
2021/03/08	0	0.00	14	30.13	29.95	-14	2,837	-0.49%
2021/03/05	0	0.00	20	29.70	29.75	-20	2,814	-0.71%
2021/03/04	10	29.80	0	0.00	30.00	10	2,795	0.36%
2021/03/03	0	0.00	20	29.70	29.70	-20	2,756	-0.73%
2021/03/02	5	29.98	14	29.72	29.70	-9	2,725	-0.33%
2021/02/26	0	0.00	3	30.27	30.30	-3	2,564	-0.12%
2021/02/25	1	29.05	0	0.00	29.55	1	2,295	0.04%
2021/02/23	0	0.00	1	28.50	28.60	-1	2,105	-0.05%
2021/02/04	2	27.45	1	27.30	27.40	1	2,090	0.05%
2021/02/03	0	0.00	1	27.25	27.25	-1	2,108	-0.05%
2021/02/02	2	27.20	2	27.15	27.15	0	2,155	0.00%
2021/01/22	5	28.38	0	0.00	28.20	5	2,125	0.24%
2021/01/20	1	27.25	0	0.00	27.25	1	2,085	0.05%
2021/01/18	1	27.45	0	0.00	27.60	1	2,051	0.05%
2021/01/15	1	27.85	1	27.90	27.90	0	2,036	0.00%
2021/01/12	2	28.48	0	0.00	28.10	2	1,963	0.10%
2021/01/08	1	28.75	0	0.00	28.70	1	1,908	0.05%
2021/01/07	1	28.60	0	0.00	28.70	1	1,893	0.05%
2021/01/04	0	0.00	6	29.28	29.45	-6	1,815	-0.33%
2020/12/31	1	28.95	0	0.00	29.00	1	1,728	0.06%
2020/12/30	2	28.93	0	0.00	29.05	2	1,713	0.12%
2020/12/22	2	29.20	2	28.70	28.40	0	1,671	0.00%
2020/12/21	6	29.50	1	29.65	29.45	5	1,672	0.30%
2020/12/18	5	29.20	0	0.00	29.10	5	1,601	0.31%
2020/12/16	0	0.00	3	28.72	28.85	-3	1,580	-0.19%
2020/12/14	0	0.00	3	28.10	28.30	-3	1,557	-0.19%
2020/12/11	0	0.00	4	28.10	28.05	-4	1,567	-0.26%
2020/12/10	1	28.30	0	0.00	28.25	1	1,562	0.06%
2020/12/08	1	28.70	0	0.00	28.60	1	1,590	0.06%
2020/12/04	0	0.00	1	29.20	29.10	-1	1,630	-0.06%
2020/12/01	0	0.00	6	28.50	28.55	-6	1,732	-0.35%
2020/11/26	1	28.70	0	0.00	28.70	1	2,209	0.05%
2020/11/25	1	29.05	1	29.20	29.00	0	2,846	0.00%
2020/11/23	1	28.70	0	0.00	28.80	1	2,901	0.03%
2020/11/19	10	29.20	1	29.20	29.00	9	2,900	0.31%
2020/11/16	5	28.65	0	0.00	28.45	5	2,965	0.17%
2020/11/11	10	28.60	1	28.50	28.55	9	3,143	0.29%
2020/11/10	20	28.76	1	28.90	28.30	19	3,128	0.61%
2020/11/09	2	27.90	0	0.00	27.80	2	3,092	0.06%
2020/11/06	1	27.95	1	28.00	28.05	0	3,106	0.00%
2020/11/04	1	27.75	0	0.00	27.80	1	3,165	0.03%
2020/11/02	3	27.80	0	0.00	27.75	3	3,208	0.09%
2020/10/30	1	27.20	0	0.00	27.40	1	3,214	0.03%
2020/10/29	0	0.00	2	27.50	27.30	-2	3,212	-0.06%
2020/10/26	0	0.00	0	27.85	27.75	0	3,234	0.00%
2020/10/22	0	0.00	5	27.95	27.95	-5	3,257	-0.15%
2020/10/15	1	28.05	0	28.20	28.05	1	3,327	0.03%
2020/10/06	0	0.00	1	28.80	28.80	-1	3,418	-0.03%
2020/09/28	2	28.45	0	0.00	28.40	2	3,633	0.06%
2020/09/24	2	28.53	1	28.60	28.05	1	3,668	0.03%
2020/09/23	1	29.10	0	29.20	29.00	1	3,634	0.03%
2020/09/22	1	29.55	0	0.00	29.30	1	3,629	0.03%
2020/09/21	0	0.00	2	29.95	29.80	-2	3,627	-0.06%
2020/09/17	0	0.00	0	29.85	29.55	0	3,641	0.00%
2020/09/16	0	0.00	0.1	30.50	29.75	-0.1	3,732	0.00%
2020/09/14	1	29.50	0	0.00	29.40	1	3,766	0.03%
2020/09/11	0	0.00	2	29.78	29.70	-2	3,746	-0.05%
2020/09/10	1	30.05	0	0.00	29.85	1	3,733	0.03%
2020/09/09	1	30.00	2.1	29.98	30.00	-1.1	3,708	-0.03%
2020/09/08	0.2	30.30	1	30.75	30.25	-0.8	3,685	-0.02%
2020/09/04	1	30.00	2	30.15	30.25	-1	3,677	-0.03%
2020/09/03	0	0.00	5	31.03	30.65	-5	3,632	-0.14%
2020/09/02	3	30.62	7	30.79	30.85	-4	3,597	-0.11%
2020/09/01	2	31.53	114	32.11	31.20	-112	3,539	-3.16%	大賣/鉅額交易
2020/08/31	133	31.85	7	31.45	32.00	126	3,278	3.84%	大買/鉅額交易
2020/08/28	5	29.05	4	29.08	29.10	1	2,640	0.04%
2020/08/27	3	28.70	4	28.53	28.70	-1	2,584	-0.04%
2020/08/25	1	28.35	0	0.00	28.35	1	2,588	0.04%
2020/08/24	0	0.00	6	28.68	28.55	-6	2,583	-0.23%
2020/08/20	1	27.70	7	28.85	27.75	-6	2,621	-0.23%
2020/08/19	8	28.99	5	29.03	28.85	3	2,558	0.12%
2020/08/18	3	28.20	2	28.15	28.10	1	2,486	0.04%
2020/08/17	1	28.40	1	28.70	28.40	0	2,503	0.00%
2020/08/13	2	27.55	1	27.70	27.40	1	2,518	0.04%
2020/08/10	2	27.10	1	27.20	27.20	1	2,519	0.04%
2020/08/05	1	27.00	0	0.00	26.95	1	2,485	0.04%
2020/08/04	2	27.40	0	0.00	27.20	2	2,519	0.08%
2020/08/03	0	0.00	2	27.08	27.60	-2	2,528	-0.08%
2020/07/29	1	27.10	1	27.00	26.90	0	2,571	0.00%
2020/07/27	1	27.10	4	27.05	26.95	-3	2,591	-0.12%
2020/07/24	1	27.70	0	0.00	27.65	1	2,582	0.04%
2020/07/23	1	28.05	0	0.00	28.00	1	2,587	0.04%
2020/07/22	3	28.18	1	28.50	28.10	2	2,608	0.08%
2020/07/16	1	28.10	0	0.00	28.20	1	2,620	0.04%
2020/07/14	0	0.00	1	27.60	27.60	-1	2,611	-0.04%
2020/07/10	1	28.05	0	0.00	27.80	1	2,631	0.04%
2020/07/07	1	29.60	0	0.00	29.65	1	2,497	0.04%
2020/07/06	1	29.60	0	0.00	29.65	1	2,490	0.04%
2020/07/01	1	29.85	0	0.00	29.80	1	2,481	0.04%
2020/06/30	2	29.90	0	0.00	29.80	2	2,486	0.08%
2020/06/29	1	29.65	0	0.00	29.75	1	2,486	0.04%
2020/06/24	2	30.00	0	0.00	29.95	2	2,482	0.08%
2020/06/23	5	30.05	5	30.32	30.35	0	2,480	0.00%
2020/06/22	0	0.00	2	30.05	29.75	-2	2,427	-0.08%
2020/06/19	1	29.50	1	29.80	29.55	0	2,429	0.00%
2020/06/18	1	29.30	0	0.00	29.30	1	2,450	0.04%
2020/06/17	1	29.50	0	0.00	29.40	1	2,464	0.04%
2020/06/12	2	28.70	2	28.83	29.10	0	2,646	0.00%
2020/06/11	2	29.63	0	29.35	29.25	2	2,687	0.07%
2020/06/10	1	29.80	0	0.00	29.85	1	2,692	0.04%
2020/06/09	3	30.05	0	0.00	29.80	3	2,762	0.11%
2020/06/05	1	30.45	5	30.15	30.20	-4	2,759	-0.14%
2020/06/04	3	29.63	2	29.98	29.55	1	2,757	0.04%
2020/06/02	5	29.31	0	0.00	29.50	5	2,856	0.18%
2020/06/01	1	29.50	1	29.55	29.50	0	2,846	0.00%
2020/05/29	1	29.05	2	29.25	29.30	-1	2,836	-0.04%
2020/05/28	3	29.43	1	29.45	29.10	2	2,835	0.07%
2020/05/27	1	28.75	2	29.00	29.00	-1	2,813	-0.04%
2020/05/26	1	28.55	2	28.80	28.65	-1	2,840	-0.04%
2020/05/25	2	28.28	2	28.15	28.45	0	2,852	0.00%
2020/05/22	4	28.56	0	0.00	28.55	4	2,906	0.14%
2020/05/21	75	29.20	77	29.19	29.05	-2	2,963	-0.07%
2020/05/19	2	28.05	0	0.00	28.40	2	2,895	0.07%
2020/05/18	0	27.80	0	0.00	27.75	0	2,885	0.00%
2020/05/13	2	27.90	0	0.00	27.85	2	2,911	0.07%
2020/05/11	0	0.00	1	27.65	27.70	-1	2,942	-0.03%
2020/05/04	0	0.00	1	28.00	28.05	-1	2,969	-0.03%
2020/04/30	1	28.50	0	0.00	28.70	1	3,020	0.03%
2020/04/28	1	28.05	0	0.00	27.85	1	3,121	0.03%
2020/04/22	5	26.70	0	0.00	26.90	5	3,396	0.15%
2020/04/21	0	0.00	12	27.55	27.25	-12	3,449	-0.35%
2020/04/20	12	27.89	0	0.00	27.80	12	3,541	0.34%
2020/04/16	0	0.00	2	27.65	27.65	-2	4,198	-0.05%
2020/04/09	1	28.25	0	0.00	27.95	1	4,817	0.02%
2020/04/08	1	27.35	0	0.00	27.80	1	5,048	0.02%
2020/03/26	1	26.50	0	0.00	26.55	1	6,567	0.02%
2020/03/25	0	0.00	5	26.85	26.50	-5	6,557	-0.08%
2020/03/24	0	0.00	5	26.27	26.10	-5	6,581	-0.08%
2020/03/13	0	0.00	1	27.10	27.65	-1	6,381	-0.02%
2020/03/12	10	28.80	0	0.00	28.80	10	6,274	0.16%
2020/03/11	1	29.75	0	0.00	29.55	1	6,208	0.02%
2020/03/10	1	29.00	1	28.70	29.45	0	6,207	0.00%
2020/03/09	1	29.85	5	29.94	29.70	-4	6,162	-0.06%
2020/03/04	0	0.00	4	31.00	31.00	-4	6,069	-0.07%
2020/02/25	12	31.24	0	0.00	31.55	12	5,905	0.20%
2020/02/24	0	0.00	1	31.75	31.85	-1	5,835	-0.02%
2020/02/21	0	0.00	5	32.60	32.60	-5	5,738	-0.09%
2020/02/20	1	32.75	2	33.10	32.75	-1	5,715	-0.02%
2020/02/19	2	32.85	0	0.00	32.95	2	5,686	0.04%
2020/02/17	10	32.61	0	0.00	32.60	10	5,649	0.18%
2020/02/14	2	32.90	1	32.95	32.90	1	5,617	0.02%
2020/02/10	3	32.72	0	0.00	32.65	3	5,518	0.05%
2020/02/07	4	33.03	10	32.95	33.00	-6	5,487	-0.11%
2020/02/05	6	33.40	0	0.00	33.30	6	5,406	0.11%
2020/02/04	0	0.00	16	33.80	33.55	-16	5,351	-0.30%
2020/02/03	20	32.95	21	32.90	33.05	-1	5,279	-0.02%
2020/01/31	20	33.80	26	33.81	33.75	-6	5,190	-0.12%
2020/01/30	0	0.00	2	33.43	33.30	-2	5,112	-0.04%
2020/01/20	0	0.00	1	35.00	34.95	-1	4,941	-0.02%
2020/01/15	3	34.55	2	34.80	34.60	1	4,798	0.02%
2020/01/14	2	34.45	0	0.00	34.45	2	4,731	0.04%
2020/01/13	18	36.01	9	35.35	34.75	9	4,620	0.19%
2020/01/10	14	34.79	1	34.70	34.75	13	4,117	0.32%
2020/01/09	1	34.25	3	34.28	34.30	-2	3,935	-0.05%
2020/01/08	0	0.00	11	34.68	34.30	-11	3,847	-0.29%
2020/01/07	1	34.80	1	34.90	34.75	0	3,711	0.00%
2020/01/06	12	35.55	0	0.00	35.00	12	3,631	0.33%
2020/01/03	4	34.95	13	35.12	35.05	-9	3,437	-0.26%
2020/01/02	20	35.61	180	35.80	35.85	-160	3,225	-4.96%	大賣/鉅額交易
2019/12/31	208	35.45	58	34.61	35.90	150	2,963	5.06%	大買/鉅額交易
2019/12/30	45	33.50	7	33.39	33.50	38	2,327	1.63%
2019/12/25	1	33.30	2	33.08	32.90	-1	1,984	-0.05%
2019/12/24	12	33.65	98	33.07	32.95	-86	1,895	-4.54%
2019/12/23	83	32.85	32.2	32.74	33.10	50.8	1,654	3.07%
2019/12/20	1	31.65	11	31.61	31.60	-10	1,312	-0.76%
2019/12/19	1	31.65	0	0.00	31.50	1	1,299	0.08%
2019/12/18	26	32.39	20	32.15	32.10	6	1,240	0.48%
2019/12/17	25	31.76	0	0.00	31.60	25	1,091	2.29%
2019/12/16	10	31.20	0	0.00	31.30	10	1,044	0.96%
2019/12/12	0	0.00	15	31.15	31.15	-15	1,042	-1.44%
2019/12/10	0	0.00	20	31.25	31.25	-20	1,053	-1.90%
2019/12/06	1	31.25	0	0.00	31.25	1	1,053	0.09%
2019/11/26	0.1	31.80	0	0.00	31.80	0.1	975	0.01%
2019/11/12	0.1	31.85	0	0.00	31.85	0.1	1,086	0.01%
2019/11/04	5	31.90	0	0.00	31.95	5	1,125	0.44%
2019/11/01	1	31.75	0	0.00	31.70	1	1,124	0.09%
2019/10/08	5	32.10	0	0.00	32.00	5	1,179	0.42%
2019/10/04	5	32.20	0	0.00	32.20	5	1,212	0.41%
2019/10/03	10	32.03	0	0.00	32.05	10	1,267	0.79%
2019/09/24	0	0.00	5	32.40	32.55	-5	1,585	-0.32%
2019/09/06	0	0.00	15	32.00	32.00	-15	1,794	-0.84%
2019/08/26	5	32.35	0	0.00	32.30	5	1,999	0.25%
2019/08/19	5	32.30	0	0.00	32.65	5	2,036	0.25%
2019/08/16	5	31.86	0	0.00	31.90	5	2,011	0.25%
2019/08/14	5	31.80	0	0.00	31.75	5	1,995	0.25%
2019/08/13	0	0.00	20	31.83	31.80	-20	1,983	-1.01%
2019/08/08	5	31.95	0	0.00	31.95	5	1,968	0.25%
2019/08/05	1	31.60	0	0.00	31.70	1	1,979	0.05%
2019/08/02	1	31.70	5	31.70	31.75	-4	1,987	-0.20%
2019/08/01	12	31.99	0	0.00	31.95	12	1,989	0.60%
2019/07/31	1	31.95	0	0.00	31.95	1	1,996	0.05%
2019/07/30	10	32.05	0	0.00	32.10	10	1,996	0.50%
2019/07/29	10	32.10	25	32.05	32.10	-15	2,000	-0.75%
2019/07/26	0	0.00	1	32.00	32.00	-1	1,976	-0.05%
2019/07/23	6	32.48	1	32.25	32.30	5	1,932	0.26%
2019/07/22	2	32.60	0	0.00	32.65	2	1,927	0.10%
2019/07/16	2	32.65	1	32.65	32.75	1	1,947	0.05%
2019/07/15	5	32.78	0	0.00	32.75	5	1,940	0.26%
2019/07/10	2	32.85	20	32.80	32.80	-18	1,982	-0.91%
2019/07/09	15	33.45	5	33.50	33.30	10	1,992	0.50%
2019/07/04	1	34.15	2	34.05	34.10	-1	1,863	-0.05%
2019/07/02	1	34.10	1	33.60	33.60	0	1,844	0.00%
2019/07/01	7	34.16	0	0.00	34.20	7	1,738	0.40%
2019/06/28	5	34.00	0	0.00	33.80	5	1,710	0.29%
2019/06/27	8	34.03	0	0.00	33.90	8	1,692	0.47%
2019/06/26	10	33.75	0	0.00	33.80	10	1,668	0.60%
2019/06/24	5	33.30	2	33.40	33.40	3	1,592	0.19%
2019/06/21	5	33.15	0	0.00	33.10	5	1,570	0.32%
2019/06/11	0	0.00	23	32.57	32.55	-23	1,710	-1.34%
2019/06/04	0	0.00	16	32.68	32.70	-16	1,764	-0.91%
2019/05/29	2	31.90	0	0.00	31.90	2	1,729	0.12%
2019/05/27	10	31.70	0	0.00	31.80	10	1,753	0.57%
2019/05/24	5	31.50	0	0.00	31.50	5	1,752	0.29%
2019/05/17	3	31.30	0	0.00	31.55	3	1,818	0.16%
2019/05/09	0	0.00	2	30.55	30.65	-2	1,928	-0.10%
2019/05/08	2	31.10	0	0.00	31.10	2	2,004	0.10%
2019/04/16	9	31.35	0	0.00	31.40	9	2,298	0.39%
2019/04/15	5	31.40	0	0.00	31.45	5	2,273	0.22%
2019/04/12	2	32.30	0	0.00	31.85	2	2,240	0.09%
2019/04/09	1	31.45	4	31.40	31.35	-3	2,232	-0.13%
2019/04/08	1	31.80	0	0.00	31.80	1	2,198	0.05%
2019/04/03	2	32.05	2	31.98	32.05	0	2,185	0.00%
2019/04/02	1	31.95	0	0.00	32.05	1	2,184	0.05%
2019/04/01	0	0.00	7	32.60	32.20	-7	2,182	-0.32%
2019/03/21	5	32.55	0	0.00	32.60	5	2,140	0.23%
2019/03/20	0	0.00	5	32.00	32.10	-5	2,119	-0.24%
2019/03/19	1	32.00	0	0.00	32.00	1	2,095	0.05%
2019/03/18	5	32.37	1	32.25	32.20	4	2,074	0.19%
2019/03/14	1	31.65	0	0.00	31.75	1	2,005	0.05%
2019/03/13	8	32.09	12	32.85	32.10	-4	1,948	-0.21%
2019/03/12	2	33.40	2	33.30	33.35	0	1,838	0.00%
2019/03/11	2	33.90	0	0.00	33.75	2	1,817	0.11%
2019/03/04	0	0.00	3	33.30	33.50	-3	1,759	-0.17%
2019/02/26	7	34.11	0	0.00	33.70	7	1,745	0.40%
2019/02/22	0	0.00	5	33.70	33.65	-5	1,744	-0.29%
2019/02/20	8	33.84	15	33.55	33.65	-7	1,787	-0.39%
2019/02/13	0	0.00	5	33.75	33.80	-5	1,735	-0.29%
2019/01/28	2	33.80	6	33.95	34.05	-4	1,485	-0.27%
2019/01/23	11	32.62	11	32.89	32.90	0	1,231	0.00%
2019/01/15	1	32.30	0	0.00	32.15	1	1,236	0.08%
2019/01/14	1	31.75	0	0.00	31.85	1	1,210	0.08%
2019/01/10	0	0.00	1	31.00	31.50	-1	1,199	-0.08%
2018/12/24	0	0.00	1	30.60	30.55	-1	1,356	-0.07%
2018/11/21	1	29.70	0	0.00	29.50	1	1,230	0.08%
2018/11/20	0	0.00	3	29.55	29.40	-3	1,215	-0.25%
2018/11/19	3	29.95	4	29.70	29.85	-1	1,202	-0.08%
2018/11/16	7	29.27	3	29.80	29.70	4	1,163	0.34%
2018/11/05	1	28.40	0	0.00	28.35	1	1,165	0.09%
2018/10/19	0	0.00	24	28.88	28.85	-24	1,062	-2.26%
2018/10/18	0	0.00	0.1	32.15	29.35	-0.1	1,058	-0.01%
2018/10/17	8	29.33	0	0.00	29.25	8	1,078	0.74%
2018/10/15	16	29.94	0	0.00	29.80	16	1,067	1.50%
2018/10/05	0	0.00	10	31.35	31.35	-10	1,017	-0.98%
2018/10/04	0	0.00	11	31.92	31.80	-11	991	-1.11%
2018/10/03	26	32.18	0	0.00	31.90	26	965	2.69%
2018/09/25	4	31.05	0	0.00	30.95	4	856	0.47%
2018/09/19	1	30.80	0	0.00	30.80	1	853	0.12%
2018/09/13	20	30.35	0	0.00	30.35	20	901	2.22%
2018/09/10	0	0.00	25	29.05	29.10	-25	930	-2.69%
2018/08/27	5	30.55	0	0.00	30.55	5	1,169	0.43%
2018/08/21	6	30.42	0	0.00	30.35	6	1,192	0.50%
2018/08/20	0	0.00	5	30.00	29.95	-5	1,194	-0.42%
2018/08/16	0	0.00	6	29.80	29.85	-6	1,197	-0.50%
2018/07/24	5	30.90	0	0.00	30.90	5	1,269	0.39%
2018/07/23	5	30.85	0	0.00	30.90	5	1,266	0.39%
2018/07/18	9	31.15	0	0.00	31.30	9	1,337	0.67%
2018/07/17	1	30.70	0	0.00	30.90	1	1,338	0.07%
2018/07/16	10	30.83	0	0.00	30.65	10	1,362	0.73%
2018/07/03	0	0.00	20	31.29	30.85	-20	1,423	-1.40%
2018/07/02	0.1	31.35	0	0.00	31.55	0.1	1,424	0.01%
2018/06/28	10.8	31.58	0	0.00	31.30	10.8	1,408	0.77%
2018/06/27	10	30.70	0	0.00	30.60	10	1,393	0.72%
2018/06/26	0	0.00	1	30.05	30.75	-1	1,383	-0.07%
2018/06/21	1	31.45	20	31.35	31.35	-19	1,318	-1.44%
2018/06/19	0	0.00	5	31.95	31.90	-5	1,282	-0.39%
2018/06/07	1	32.90	0	0.00	32.90	1	1,132	0.09%
2018/06/06	1	33.05	0	0.00	33.15	1	1,088	0.09%
2018/05/18	10	33.55	0	0.00	33.50	10	999	1.00%
2018/05/16	5	33.75	0	0.00	33.75	5	1,025	0.49%
2018/05/14	5	33.75	0	0.00	33.70	5	1,081	0.46%
2018/05/02	0.1	34.65	0	0.00	34.55	0.1	1,056	0.01%
2018/04/25	5	35.70	0	0.00	35.70	5	1,029	0.49%
2018/02/07	15	33.95	15	34.40	33.90	0	2,430	0.00%
2018/01/29	0	0.00	5	35.55	35.55	-5	2,552	-0.20%
2018/01/25	0	0.00	5	35.80	35.85	-5	2,627	-0.19%
2018/01/17	5	36.20	0	0.00	36.45	5	2,815	0.18%