漢翔 (2634)-第一金-新興券商分點個股進出

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

漢翔

(2634)

可現股當沖

股價
43.55
漲跌
▼0.15
漲幅
-0.34%
成交量
10,113張
產業
上市航運類股▼1.61%
700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－第一金-新興券商分點個股進出

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

第一金-新興券商分點個股進出
第一金-新興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
2024/12/11	0	0.00	5	44.50	43.55	-5	4,101	-0.12%
2024/12/10	0	0.00	26	43.45	43.70	-26	3,965	-0.66%
2024/12/09	11	42.86	30	42.85	42.80	-19	3,961	-0.48%
2024/12/05	0	0.00	5	43.74	43.40	-5	3,988	-0.13%
2024/12/04	1	43.75	5	43.65	43.65	-4	4,001	-0.10%
2024/12/03	6	44.00	1	43.65	43.65	5	4,043	0.12%
2024/12/02	0.1	43.70	0	0.00	43.70	0.1	4,038	0.00%
2024/11/28	2	43.38	0	0.00	43.30	2	3,985	0.05%
2024/11/27	0	0.00	7	44.11	44.10	-7	3,960	-0.18%
2024/11/26	25	45.80	4	45.05	45.05	21	3,933	0.53%
2024/11/25	1	44.85	0	0.00	44.85	1	3,811	0.03%
2024/11/20	1	44.50	0	0.00	43.45	1	3,611	0.03%
2024/11/19	0	0.00	2	44.35	44.05	-2	3,494	-0.06%
2024/11/18	0	43.25	0	0.00	43.25	0	3,348	0.00%
2024/11/15	3	43.25	0	0.00	43.10	3	3,246	0.09%
2024/11/14	0	43.90	0	0.00	43.50	0	3,193	0.00%
2024/11/13	4	45.15	0	0.00	44.90	4	3,139	0.13%
2024/11/07	2	46.88	9	47.15	46.25	-7	3,113	-0.22%
2024/11/06	0	0.00	0	44.75	45.75	0	3,015	0.00%
2024/11/05	0	0.00	3	45.00	45.05	-3	3,031	-0.10%
2024/11/04	0	0.00	4	45.00	44.90	-4	3,138	-0.13%
2024/11/01	0	44.90	4	44.78	44.90	-4	3,303	-0.12%
2024/10/30	0	0.00	4	44.40	44.35	-4	3,357	-0.12%
2024/10/29	3	44.50	0	0.00	44.55	3	3,412	0.09%
2024/10/28	4	45.30	0	0.00	45.20	4	3,403	0.12%
2024/10/25	2	45.30	0	0.00	45.30	2	3,430	0.06%
2024/10/23	0	0.00	1	46.00	46.00	-1	3,577	-0.03%
2024/10/22	2	45.93	0	0.00	45.70	2	3,702	0.05%
2024/10/21	0	45.65	12	45.62	45.60	-12	3,733	-0.32%
2024/10/18	18	46.20	6	46.13	45.70	12	3,766	0.32%
2024/10/17	0	0.00	1.1	46.40	46.00	-1.1	4,124	-0.03%
2024/10/15	1	45.55	1	46.05	45.55	0	4,153	0.00%
2024/10/14	6	45.89	1	46.25	45.65	5	4,168	0.12%
2024/10/11	0	45.95	0	0.00	45.75	0	4,103	0.00%
2024/10/09	3	46.35	2	46.30	46.10	1	4,101	0.02%
2024/10/04	0	0.00	0.1	47.75	47.60	-0.1	4,282	0.00%
2024/09/30	1.2	48.43	1	48.20	48.20	0.2	4,406	0.00%
2024/09/26	0	0.00	1	48.75	48.80	-1	4,421	-0.02%
2024/09/25	2	48.98	0	0.00	48.75	2	4,503	0.04%
2024/09/24	0	0.00	9	49.93	49.30	-9	4,525	-0.20%
2024/09/23	0	0.00	1	49.00	48.90	-1	4,484	-0.02%
2024/09/20	0	0.00	1	47.85	47.60	-1	4,463	-0.02%
2024/09/19	1	48.00	0	0.00	47.95	1	4,526	0.02%
2024/09/18	0	0.00	2	47.80	47.25	-2	4,607	-0.04%
2024/09/16	0	0.00	1	48.00	47.45	-1	4,648	-0.02%
2024/09/13	1	47.15	0	0.00	47.85	1	4,823	0.02%
2024/09/12	0	0.00	1	45.60	46.70	-1	4,906	-0.02%
2024/09/11	2	45.85	0	0.00	45.30	2	4,904	0.04%
2024/09/10	0	46.00	0	0.00	45.55	0	4,928	0.00%
2024/09/09	1	45.40	0	0.00	46.55	1	4,935	0.02%
2024/09/06	0	47.00	1	46.45	46.35	-1	4,925	-0.02%
2024/09/05	0.2	47.16	2	47.30	46.65	-1.8	4,930	-0.04%
2024/09/04	0	0.00	2	47.00	47.05	-2	5,011	-0.04%
2024/08/30	1	49.60	0	0.00	49.60	1	5,217	0.02%
2024/08/28	0	0.00	0.4	50.30	50.50	-0.4	5,318	-0.01%
2024/08/27	16	50.34	0	0.00	50.30	16	5,349	0.30%
2024/08/26	7	50.47	3	50.50	50.90	4	5,433	0.07%
2024/08/23	5	49.65	1	49.70	50.20	4	5,568	0.07%
2024/08/22	0.2	49.33	0	0.00	49.45	0.2	5,620	0.00%
2024/08/21	3	48.87	0	0.00	49.30	3	5,708	0.05%
2024/08/20	2	48.95	3	48.45	49.15	-1	5,881	-0.02%
2024/08/19	4	48.53	11	48.40	48.25	-7	6,559	-0.11%
2024/08/16	0	0.00	7	48.50	48.50	-7	6,838	-0.10%
2024/08/15	0	0.00	30	48.63	48.50	-30	7,092	-0.42%
2024/08/13	0	0.00	3	48.70	48.85	-3	8,060	-0.04%
2024/08/12	0	0.00	1	48.80	48.55	-1	8,141	-0.01%
2024/08/09	10	48.05	0	0.00	47.50	10	8,433	0.12%
2024/08/07	1	48.00	1	48.20	48.30	0	8,860	0.00%
2024/08/06	20	44.64	5	45.60	46.00	15	8,879	0.17%
2024/08/05	3	45.45	2	46.35	45.50	1	8,924	0.01%
2024/08/02	7	50.61	0	0.00	50.50	7	9,074	0.08%
2024/07/30	0.1	51.30	0	0.00	51.90	0.1	9,377	0.00%
2024/07/29	5	52.60	0	0.00	51.50	5	9,520	0.05%
2024/07/26	22	52.59	24	52.39	52.60	-2	9,609	-0.02%
2024/07/23	5.3	52.57	0	0.00	52.60	5.3	9,645	0.05%
2024/07/22	4	50.60	2	50.60	50.30	2	9,727	0.02%
2024/07/19	0.4	51.50	0	0.00	51.00	0.4	9,936	0.00%
2024/07/18	19.3	53.08	14	53.19	52.30	5.3	10,277	0.05%
2024/07/17	0	0.00	1	52.50	52.40	-1	10,185	-0.01%
2024/07/15	4	51.10	3	51.03	50.50	1	11,283	0.01%
2024/07/12	2	51.60	4	51.70	51.40	-2	11,939	-0.02%
2024/07/11	8	51.80	7	51.91	51.60	1	12,153	0.01%
2024/07/09	1	52.60	0	0.00	52.30	1	14,141	0.01%
2024/07/08	0	0.00	4	53.65	53.60	-4	14,343	-0.03%
2024/07/05	19	53.54	11	53.80	54.00	8	14,675	0.05%
2024/07/04	13	53.37	12	53.65	53.70	1	15,635	0.01%
2024/07/03	2	53.40	12	53.32	53.80	-10	16,506	-0.06%
2024/07/02	4	53.60	0	0.00	53.70	4	16,582	0.02%
2024/07/01	10	53.00	1	53.80	54.00	9	16,694	0.05%
2024/06/24	3	52.00	3	52.00	52.10	0	18,505	0.00%
2024/06/21	0	52.50	0	0.00	52.30	0	18,485	0.00%
2024/06/20	21	54.19	21	52.72	52.70	0	18,527	0.00%
2024/06/19	0	0.00	2	52.55	52.10	-2	18,615	-0.01%
2024/06/17	0	0.00	1	53.20	52.90	-1	18,590	-0.01%
2024/06/14	0	0.00	6	53.03	52.90	-6	18,598	-0.03%
2024/06/13	0	0.00	4	52.70	53.10	-4	18,606	-0.02%
2024/06/12	0	0.00	1	52.60	52.60	-1	18,670	-0.01%
2024/06/11	2	54.05	1	53.10	53.00	1	18,674	0.01%
2024/06/07	0	0.00	6	54.37	54.60	-6	18,620	-0.03%
2024/06/06	4	53.95	2	53.90	54.00	2	18,568	0.01%
2024/06/05	27.1	53.97	23	53.80	53.80	4.1	18,528	0.02%
2024/06/04	1	53.40	1	53.50	53.50	0	18,607	0.00%
2024/06/03	1	53.40	1	53.40	53.10	0	18,623	0.00%
2024/05/31	3.1	53.23	2	53.10	52.90	1.1	18,623	0.01%
2024/05/30	14	53.20	4	53.15	52.90	10	18,607	0.05%
2024/05/29	20	54.63	0	0.00	54.00	20	18,554	0.11%
2024/05/28	2	55.50	3	55.50	55.40	-1	18,412	-0.01%
2024/05/27	1	56.00	0	0.00	55.80	1	18,383	0.01%
2024/05/24	9	55.46	3	55.53	55.90	6	18,324	0.03%
2024/05/23	3	56.63	23	56.66	56.30	-20	18,221	-0.11%
2024/05/22	15	54.81	3	55.30	54.60	12	17,613	0.07%
2024/05/21	2	57.15	2	56.50	55.90	0	17,365	0.00%
2024/05/20	23	57.44	12	57.80	57.00	11	17,119	0.06%
2024/05/17	12	56.63	3	56.93	57.40	9	16,493	0.05%
2024/05/16	3	55.63	10	55.70	55.70	-7	16,178	-0.04%
2024/05/15	3	56.97	20	56.23	55.70	-17	16,108	-0.11%
2024/05/14	10	55.32	12	55.54	56.30	-2	15,840	-0.01%
2024/05/13	8	53.49	13	54.05	53.30	-5	15,566	-0.03%
2024/05/10	0	0.00	2	54.20	54.50	-2	15,519	-0.01%
2024/05/09	15	54.81	1	55.10	53.80	14	15,501	0.09%
2024/05/08	7	54.01	10	53.97	54.50	-3	15,444	-0.02%
2024/05/07	3	56.07	0	0.00	55.70	3	15,150	0.02%
2024/05/06	6	56.10	0	0.00	56.00	6	15,052	0.04%
2024/05/03	4	57.05	17	57.19	56.80	-13	14,897	-0.09%
2024/05/02	2	57.10	6	57.48	57.90	-4	14,767	-0.03%
2024/04/30	1	57.20	6	57.28	57.20	-5	14,617	-0.03%
2024/04/29	7	57.94	4	57.70	57.80	3	14,483	0.02%
2024/04/26	3	57.67	2	58.00	57.70	1	14,327	0.01%
2024/04/25	11	57.84	18	57.79	57.30	-7	14,138	-0.05%
2024/04/24	28	57.84	5	57.72	57.10	23	13,958	0.16%
2024/04/23	1	57.20	4	57.70	57.80	-3	13,656	-0.02%
2024/04/22	12	57.06	2.4	58.02	56.10	9.7	13,472	0.07%
2024/04/19	22.4	58.52	14	58.07	57.60	8.4	13,470	0.06%
2024/04/18	20	58.67	38	57.74	58.70	-18	12,973	-0.14%
2024/04/17	0	0.00	9	55.98	55.80	-9	12,495	-0.07%
2024/04/16	64	56.25	30	55.85	55.40	34	12,617	0.27%
2024/04/15	15.2	58.96	40.2	58.89	58.00	-25	12,092	-0.21%
2024/04/12	6	56.67	21	57.18	56.80	-15	11,131	-0.13%
2024/04/11	21.1	56.27	9	56.67	55.80	12.1	11,010	0.11%
2024/04/10	39.6	57.50	10	58.04	56.80	29.6	10,635	0.28%
2024/04/09	34.5	57.27	27.5	55.98	57.50	7	9,678	0.07%
2024/04/08	1	53.20	1	52.80	53.00	0	8,809	0.00%
2024/04/03	4	54.30	5	53.92	53.70	-1	8,809	-0.01%
2024/04/02	15	54.31	7	54.17	54.30	8	8,725	0.09%
2024/04/01	3.5	54.04	15.5	54.25	54.40	-12	8,554	-0.14%
2024/03/29	3	52.70	3	52.83	52.60	0	8,247	0.00%
2024/03/28	26.1	53.76	18.1	53.88	52.60	8.1	8,231	0.10%
2024/03/27	37.6	51.60	46.1	52.15	53.20	-8.6	7,646	-0.11%
2024/03/25	0	0.00	9	50.32	50.40	-9	7,200	-0.12%
2024/03/22	1	50.40	28	49.31	50.30	-27	7,172	-0.38%
2024/03/21	0	0.00	11	48.49	48.70	-11	6,957	-0.16%
2024/03/20	0	0.00	9	48.14	47.95	-9	6,979	-0.13%
2024/03/19	1	48.65	2	48.60	48.60	-1	6,984	-0.01%
2024/03/15	15	48.15	4	48.03	47.55	11	7,377	0.15%
2024/03/14	1	47.05	0	0.00	47.15	1	7,313	0.01%
2024/03/13	7	47.71	0	0.00	47.55	7	7,365	0.10%
2024/03/12	6.1	47.91	0	0.00	48.15	6.1	7,418	0.08%
2024/03/11	2	47.60	1	47.60	47.55	1	7,409	0.01%
2024/03/08	11.2	47.79	0	0.00	47.10	11.2	7,416	0.15%
2024/03/07	5	48.35	0	0.00	48.30	5	7,380	0.07%
2024/03/06	2	48.90	0	0.00	48.90	2	7,391	0.03%
2024/03/05	0	0.00	1.1	49.74	49.45	-1.1	7,401	-0.01%
2024/03/04	1	49.90	0	0.00	49.80	1	7,410	0.01%
2024/03/01	2	49.68	21	49.65	49.60	-19	7,433	-0.26%
2024/02/27	0.1	49.10	2	49.58	48.90	-1.9	8,222	-0.02%
2024/02/26	3	49.50	5	49.64	49.75	-2	8,200	-0.02%
2024/02/23	1.3	48.54	0	0.00	48.40	1.3	8,159	0.02%
2024/02/22	1	49.05	1	49.05	49.25	0	8,163	0.00%
2024/02/21	0	0.00	16	49.09	49.10	-16	8,207	-0.19%
2024/02/20	0.1	49.20	11	49.08	49.05	-10.9	8,243	-0.13%
2024/02/19	0	0.00	11	49.45	49.45	-11	8,342	-0.13%
2024/02/16	1	49.06	3	49.22	49.30	-2	8,393	-0.02%
2024/02/15	6	48.82	40	48.90	49.20	-34	8,522	-0.40%
2024/02/05	1	47.95	0	0.00	48.10	1	8,533	0.01%
2024/02/02	1.8	48.52	0	0.00	48.25	1.8	8,539	0.02%
2024/02/01	2	49.35	0	0.00	48.85	2	8,508	0.02%
2024/01/31	0.2	49.20	10	49.40	49.20	-9.8	8,619	-0.11%
2024/01/30	1.2	49.98	0	0.00	49.80	1.2	8,825	0.01%
2024/01/29	0	0.00	4	50.40	50.20	-4	8,876	-0.05%
2024/01/25	41.7	50.26	0	0.00	50.10	41.7	9,076	0.46%
2024/01/24	5	50.90	0	0.00	50.50	5	9,094	0.05%
2024/01/23	0	0.00	7	50.20	50.20	-7	9,120	-0.08%
2024/01/22	2	49.98	0	0.00	49.90	2	9,131	0.02%
2024/01/19	0	0.00	1	50.00	49.95	-1	9,129	-0.01%
2024/01/18	9	49.88	2	49.85	49.80	7	9,208	0.08%
2024/01/17	8	50.68	21	50.49	50.20	-13	9,224	-0.14%
2024/01/16	11	51.54	7	51.36	51.30	4	9,252	0.04%
2024/01/15	25	53.37	11	52.96	52.10	14	9,218	0.15%
2024/01/12	7	52.43	46	52.69	53.00	-39	8,866	-0.44%
2024/01/11	52.2	51.27	59	51.75	52.00	-6.8	8,723	-0.08%
2024/01/10	82	52.37	31	51.66	51.60	51	8,783	0.58%
2024/01/09	1.2	51.68	4	52.30	51.50	-2.8	8,630	-0.03%
2024/01/08	4	54.03	3	54.67	53.70	1	8,428	0.01%
2024/01/05	0	0.00	5	53.40	54.20	-5	8,203	-0.06%
2024/01/04	1	52.80	1	52.80	52.70	0	8,070	0.00%
2023/12/28	1	53.10	1	53.20	53.10	0	8,331	0.00%
2023/12/27	6.1	53.10	1	52.80	52.80	5.1	8,352	0.06%
2023/12/26	3	53.10	2	52.90	53.00	1	8,419	0.01%
2023/12/25	0	0.00	7	53.09	53.30	-7	8,402	-0.08%
2023/12/22	3	52.70	3	52.70	52.30	0	8,360	0.00%
2023/12/21	15	53.08	3	52.73	52.10	12	8,547	0.14%
2023/12/20	2	52.20	2	52.30	52.70	0	8,441	0.00%
2023/12/18	13	52.68	0	0.00	52.80	13	8,579	0.15%
2023/12/14	0	0.00	2	52.05	52.00	-2	8,797	-0.02%
2023/12/13	124	53.66	24	52.02	51.90	100	8,952	1.12%	大買/
2023/12/12	5	52.70	5	52.52	52.70	0	8,927	0.00%
2023/12/08	4	51.60	6	51.80	51.50	-2	9,174	-0.02%
2023/12/06	0	0.00	3	52.20	52.00	-3	10,039	-0.03%
2023/12/01	13	52.45	11	52.40	52.30	2	10,463	0.02%
2023/11/30	3	52.20	4	51.85	51.80	-1	10,729	-0.01%
2023/11/29	0	0.00	2	51.90	51.90	-2	11,055	-0.02%
2023/11/28	6	52.20	2	52.20	52.30	4	11,478	0.03%
2023/11/27	8	52.51	1	51.50	51.60	7	11,941	0.06%
2023/11/24	3	52.77	83	52.36	52.60	-80	11,969	-0.67%
2023/11/22	0	0.00	3	51.03	50.70	-3	13,177	-0.02%
2023/11/21	51	50.90	0	0.00	50.60	51	14,097	0.36%
2023/11/20	0	0.00	2	50.95	51.20	-2	15,292	-0.01%
2023/11/17	0	0.00	1	50.60	50.40	-1	16,846	-0.01%
2023/11/16	1	50.10	23	50.50	50.40	-22	16,958	-0.13%
2023/11/15	2	49.33	0	0.00	49.25	2	16,884	0.01%
2023/11/14	2	50.20	1	49.15	49.25	1	16,885	0.01%
2023/11/10	2	48.70	0	0.00	48.55	2	16,862	0.01%
2023/11/08	4	49.35	0	0.00	49.50	4	17,049	0.02%
2023/11/07	28	49.72	10	51.60	49.35	18	17,126	0.11%
2023/11/06	0	0.00	2	51.70	51.60	-2	17,057	-0.01%
2023/11/03	10	51.70	2	51.30	51.80	8	17,234	0.05%
2023/11/02	2	49.58	9	49.30	50.10	-7	17,601	-0.04%
2023/10/30	0	0.00	1	49.70	49.60	-1	17,965	-0.01%
2023/10/26	0	0.00	6	50.02	50.00	-6	18,398	-0.03%
2023/10/25	2	50.60	0	0.00	50.50	2	18,384	0.01%
2023/10/24	5	49.08	2	49.55	50.10	3	18,391	0.02%
2023/10/23	5	47.95	5	48.53	48.40	0	18,373	0.00%
2023/10/20	2	49.30	0	0.00	48.45	2	18,464	0.01%
2023/10/19	5	49.65	2	49.65	49.80	3	18,502	0.02%
2023/10/18	6	49.82	4	49.40	49.30	2	18,654	0.01%
2023/10/17	1	53.60	18	51.66	51.60	-17	18,695	-0.09%
2023/10/16	10	53.89	0	0.00	53.70	10	18,661	0.05%
2023/10/13	3	54.20	1	54.40	54.70	2	18,861	0.01%
2023/10/12	3	54.27	0	0.00	54.30	3	19,063	0.02%
2023/10/11	21	55.37	9	54.06	53.90	12	19,196	0.06%
2023/10/05	4	53.50	5	53.50	53.60	-1	19,149	-0.01%
2023/10/04	3	53.53	2	53.60	53.30	1	19,196	0.01%
2023/10/03	5.1	54.41	0	0.00	54.20	5.1	19,333	0.03%
2023/10/02	4	54.90	0	0.00	55.00	4	19,460	0.02%
2023/09/28	4	54.80	1.5	54.97	54.90	2.5	19,648	0.01%
2023/09/26	15	55.20	1	54.70	54.60	14	20,131	0.07%
2023/09/25	9	56.54	0	0.00	56.70	9	20,174	0.04%
2023/09/22	2	56.00	0	0.00	55.70	2	20,194	0.01%
2023/09/21	3	55.53	2	55.35	55.50	1	20,340	0.00%
2023/09/20	6	56.20	0	0.00	56.00	6	20,661	0.03%
2023/09/19	14	57.31	3	57.00	56.20	11	20,917	0.05%
2023/09/18	28	58.50	1	58.90	57.60	27	21,299	0.13%
2023/09/15	27	58.20	2.1	58.59	58.00	24.9	22,514	0.11%
2023/09/14	18	59.85	5	59.32	59.20	13	24,361	0.05%
2023/09/13	87	60.00	10	59.90	59.90	77	25,282	0.30%
2023/09/12	5	60.64	0	0.00	60.50	5	25,608	0.02%
2023/09/11	14.5	62.30	5	62.46	60.80	9.5	25,750	0.04%
2023/09/08	4	61.18	134	61.35	61.90	-130	25,155	-0.52%	大賣/鉅額交易
2023/09/07	7	60.51	3	60.30	60.40	4	24,936	0.02%
2023/09/06	121	60.06	0	0.00	60.30	121	25,092	0.48%	大買/鉅額交易
2023/09/05	15	60.56	2	60.25	59.50	13	25,246	0.05%
2023/09/04	21	61.98	4	62.35	61.30	17	25,481	0.07%
2023/09/01	2	62.40	53	62.42	62.40	-51	25,566	-0.20%
2023/08/31	17	62.10	7.2	62.33	62.00	9.8	25,428	0.04%
2023/08/30	2.1	61.24	6	61.20	61.60	-3.9	25,425	-0.02%
2023/08/29	137.1	59.91	180	60.34	61.50	-42.9	25,440	-0.17%	大買/大賣/
2023/08/28	22	62.40	213	61.98	61.00	-191	24,866	-0.77%	大賣/鉅額交易
2023/08/25	22	61.71	38	61.06	60.30	-16	23,852	-0.07%
2023/08/24	47	61.26	212	62.15	61.40	-165	23,172	-0.71%	大賣/鉅額交易
2023/08/23	478	59.79	58	59.46	59.00	420	22,194	1.89%	大買/鉅額交易
2023/08/22	0	0.00	3	55.10	55.50	-3	20,868	-0.01%
2023/08/21	1	55.70	1	55.50	55.50	0	20,986	0.00%
2023/08/18	1	54.70	6	55.43	54.70	-5	21,567	-0.02%
2023/08/17	3	53.80	4	55.28	55.10	-1	22,073	0.00%
2023/08/15	4	53.98	6	54.08	53.90	-2	23,079	-0.01%
2023/08/14	21	55.09	3	54.33	54.00	18	23,352	0.08%
2023/08/11	8.5	57.23	602	56.51	56.80	-593.5	23,780	-2.50%	大賣/鉅額交易
2023/08/10	6	57.80	1	57.60	58.00	5	23,730	0.02%
2023/08/09	8	58.03	19	58.58	58.30	-11	23,730	-0.05%
2023/08/08	31	58.22	29	57.75	57.80	2	23,855	0.01%
2023/08/07	21	56.19	2	56.70	57.20	19	23,996	0.08%
2023/08/04	2	55.75	3	55.80	56.10	-1	24,323	0.00%
2023/08/02	6	55.78	7	55.47	55.20	-1	24,828	0.00%
2023/08/01	0	0.00	6	55.47	54.80	-6	25,063	-0.02%
2023/07/31	5.1	54.53	4	55.40	55.50	1.1	25,683	0.00%
2023/07/28	1	53.80	1	53.80	53.80	0	26,100	0.00%
2023/07/27	1	54.50	5	54.44	54.50	-4	27,285	-0.01%
2023/07/26	0	0.00	6	53.75	53.40	-6	28,078	-0.02%
2023/07/25	1	52.80	0	0.00	54.00	1	29,699	0.00%
2023/07/24	6	54.00	14	53.31	53.50	-8	31,348	-0.03%
2023/07/21	0	0.00	3	54.93	54.40	-3	32,211	-0.01%
2023/07/20	64	55.93	18	56.02	55.70	46	34,259	0.13%
2023/07/19	3	54.30	5	54.20	53.70	-2	35,118	-0.01%
2023/07/18	8	53.91	4	54.13	53.50	4	35,969	0.01%
2023/07/17	8	54.61	8	55.19	54.80	0	36,519	0.00%
2023/07/14	41	56.10	0	0.00	55.70	41	37,088	0.11%
2023/07/13	7	56.49	2	56.85	56.10	5	38,925	0.01%
2023/07/12	3	57.70	4	57.65	57.20	-1	41,165	0.00%
2023/07/11	110	58.01	1	58.30	57.70	109	43,826	0.25%	大買/鉅額交易
2023/07/10	8	58.80	30	58.40	58.30	-22	45,283	-0.05%
2023/07/07	14	59.65	1	60.00	59.40	13	46,632	0.03%
2023/07/06	106	60.87	10	61.40	60.20	96	47,102	0.20%	大買/
2023/07/05	30	62.60	16	62.25	61.90	14	47,378	0.03%
2023/07/04	3	61.63	0	0.00	61.30	3	47,089	0.01%
2023/07/03	200	61.10	7	59.97	61.40	193	47,026	0.41%	大買/鉅額交易
2023/06/30	12	60.01	1	60.00	60.00	11	46,820	0.02%
2023/06/29	3	61.00	2	60.50	60.50	1	46,813	0.00%
2023/06/28	4	61.28	0	0.00	60.70	4	46,669	0.01%
2023/06/27	8.5	60.40	8	59.99	59.30	0.5	46,754	0.00%
2023/06/26	38	61.92	41	61.15	60.70	-3	47,177	-0.01%
2023/06/21	270	64.82	494	65.69	63.40	-224	46,949	-0.48%	大買/大賣/鉅額交易
2023/06/20	293	64.48	145	64.75	65.00	148	45,875	0.32%	大買/大賣/鉅額交易
2023/06/19	48	62.73	57	62.89	63.90	-9	43,882	-0.02%
2023/06/16	262	57.96	16	58.17	58.10	246	42,910	0.57%	大買/鉅額交易
2023/06/15	32	56.47	27	56.09	57.30	5	42,614	0.01%
2023/06/14	4	56.20	10	56.32	56.00	-6	42,368	-0.01%
2023/06/13	11	56.65	1	57.00	56.60	10	42,460	0.02%
2023/06/12	11	56.40	2.1	56.32	56.50	8.9	42,670	0.02%
2023/06/09	4	57.95	2	57.80	57.50	2	42,840	0.00%
2023/06/08	6	57.15	19	57.84	57.70	-13	43,055	-0.03%
2023/06/07	18	57.52	17	57.34	57.50	1	42,805	0.00%
2023/06/06	5.5	57.15	23	56.85	56.40	-17.5	43,073	-0.04%
2023/06/05	25	57.33	73	57.46	57.30	-48	43,876	-0.11%
2023/06/02	22	56.30	51	56.34	56.30	-29	43,546	-0.07%
2023/06/01	5	55.20	2	55.35	55.30	3	43,401	0.01%
2023/05/31	7	55.13	3	55.20	55.40	4	43,443	0.01%
2023/05/30	24	55.22	1	54.90	54.80	23	43,459	0.05%
2023/05/29	26	55.77	32	55.79	55.80	-6	43,343	-0.01%
2023/05/26	13	54.82	6	55.12	54.80	7	43,222	0.02%
2023/05/25	14	55.99	4	55.90	56.00	10	43,100	0.02%
2023/05/24	37	57.17	26	57.42	56.70	11	43,064	0.03%
2023/05/23	48	56.70	25	56.80	56.70	23	42,899	0.05%
2023/05/22	50	56.47	85	55.69	56.90	-35	42,593	-0.08%
2023/05/19	12.1	54.71	17	54.40	54.20	-4.9	42,282	-0.01%
2023/05/18	35	54.82	102	54.93	54.50	-67	42,021	-0.16%	大賣/
2023/05/17	40.2	55.47	10	55.17	55.00	30.2	41,789	0.07%
2023/05/16	26	53.67	61.1	53.70	53.70	-35.1	41,378	-0.08%
2023/05/15	47	53.79	40	53.63	53.70	7	41,725	0.02%
2023/05/12	43	53.50	45	53.86	54.40	-2	43,241	0.00%
2023/05/11	25	54.35	30	53.78	54.00	-5	43,592	-0.01%
2023/05/10	44	55.50	45	55.64	55.30	-1	43,073	0.00%
2023/05/09	5.7	54.72	2	54.85	54.50	3.7	42,634	0.01%
2023/05/08	31	56.62	29	56.96	56.60	2	42,096	0.00%
2023/05/05	125	56.79	110	56.72	56.40	15	41,801	0.04%	大買/大賣/
2023/05/04	74	57.98	57	58.40	57.60	17	41,148	0.04%
2023/05/03	77	58.56	94	58.55	58.70	-17	40,545	-0.04%
2023/05/02	51	58.20	56	58.60	57.40	-5	39,311	-0.01%
2023/04/28	93	58.35	110	58.63	58.00	-17	38,504	-0.04%	大賣/
2023/04/27	127	57.24	141.5	57.19	57.50	-14.5	36,822	-0.04%	大買/大賣/
2023/04/26	118	55.81	82	55.72	55.90	36	35,055	0.10%	大買/
2023/04/25	113	57.09	78.2	57.77	56.40	34.8	34,075	0.10%	大買/
2023/04/24	107	56.42	135	56.09	57.50	-28	31,803	-0.09%	大買/大賣/
2023/04/21	97.5	54.42	55.3	53.77	54.70	42.2	30,689	0.14%
2023/04/20	19.2	54.47	12	54.48	54.40	7.2	29,705	0.02%
2023/04/19	30.1	56.56	24	56.18	56.60	6.1	28,932	0.02%
2023/04/18	89.3	57.28	41	57.20	55.90	48.3	28,155	0.17%
2023/04/17	224.3	57.84	208.4	57.79	58.00	15.9	26,225	0.06%	大買/大賣/
2023/04/14	247	54.59	102	55.19	54.20	145	23,870	0.61%	大買/大賣/鉅額交易
2023/04/13	17	50.22	68	50.56	52.90	-51	21,249	-0.24%
2023/04/12	92	47.18	28.1	47.91	48.15	63.9	20,124	0.32%
2023/04/11	36	44.10	25	44.68	43.80	11	18,629	0.06%
2023/04/10	10	43.88	29	43.87	44.30	-19	18,055	-0.11%
2023/04/07	0	0.00	8	42.52	42.40	-8	17,575	-0.05%
2023/04/06	1	42.05	0	0.00	42.00	1	17,668	0.01%
2023/03/31	6	41.60	0	0.00	41.65	6	17,716	0.03%
2023/03/30	4	41.45	13	41.68	41.85	-9	17,689	-0.05%
2023/03/29	4	41.50	8	41.52	41.55	-4	17,597	-0.02%
2023/03/28	40	41.57	4	42.49	41.20	36	17,588	0.20%
2023/03/27	11.1	43.65	34	43.35	43.20	-22.9	17,093	-0.13%
2023/03/24	24	41.94	18.1	42.27	42.45	6	16,439	0.04%
2023/03/23	36	41.64	8	41.69	41.75	28	16,380	0.17%
2023/03/21	33	41.27	32	41.00	41.00	1	16,101	0.01%
2023/03/20	10	40.90	7	40.54	41.00	3	16,040	0.02%
2023/03/17	0	0.00	1	40.25	40.25	-1	16,072	-0.01%
2023/03/16	6	40.50	3	40.00	40.20	3	16,215	0.02%
2023/03/15	3	41.03	33.1	40.69	41.00	-30.1	16,594	-0.18%
2023/03/14	5	39.80	5	40.33	39.85	0	16,663	0.00%
2023/03/13	42	39.13	5	39.11	38.95	37	17,010	0.22%
2023/03/10	15.1	40.92	11	40.80	40.90	4.1	17,105	0.02%
2023/03/09	16.1	41.65	27	41.91	42.05	-11	17,023	-0.06%
2023/03/08	20	41.12	94	41.25	41.00	-74	16,777	-0.44%
2023/03/07	2	38.90	39	39.18	39.40	-37	16,726	-0.22%
2023/03/06	45	38.73	0	0.00	38.65	45	16,633	0.27%
2023/03/03	13	38.50	1	38.05	38.40	12	16,513	0.07%
2023/03/02	10	38.10	10	37.80	37.85	0	16,435	0.00%
2023/03/01	0	0.00	2	37.90	38.00	-2	16,423	-0.01%
2023/02/24	0	0.00	18.3	38.53	38.50	-18.3	16,568	-0.11%
2023/02/23	37	38.97	30	39.06	39.20	7	16,400	0.04%
2023/02/22	8	38.96	4	39.20	39.20	4	16,303	0.02%
2023/02/21	32	39.60	33.1	39.31	38.80	-1.1	16,229	-0.01%
2023/02/20	5	38.94	3	38.98	38.80	2	15,930	0.01%
2023/02/17	24.1	38.59	21	38.80	38.50	3.1	15,735	0.02%
2023/02/16	10.3	38.24	44.1	37.88	38.00	-33.8	15,357	-0.22%
2023/02/15	11	37.53	20	37.80	37.30	-9	15,226	-0.06%
2023/02/14	13	37.18	15	37.45	37.60	-2	15,097	-0.01%
2023/02/13	64	37.72	42	37.18	37.65	22	15,039	0.15%
2023/02/10	172	38.22	110.2	38.20	37.95	61.8	14,717	0.42%	大買/大賣/
2023/02/09	25	37.13	23	37.45	37.35	2	13,007	0.02%
2023/02/08	5	35.95	18	35.83	35.90	-13	12,322	-0.11%
2023/02/06	1	35.55	18	35.59	35.50	-17	12,254	-0.14%
2023/02/03	5	35.30	5	35.00	34.95	0	12,155	0.00%
2023/02/02	3	34.45	0	0.00	34.45	3	12,027	0.02%
2023/02/01	5	34.55	6	34.64	34.55	-1	11,897	-0.01%
2023/01/31	0	0.00	6	34.40	34.60	-6	11,785	-0.05%
2023/01/30	6	34.45	0	0.00	34.10	6	11,767	0.05%
2023/01/16	19	34.37	10	34.35	34.40	9	11,809	0.08%
2023/01/12	6	35.03	1	34.85	34.85	5	11,970	0.04%
2023/01/11	1	35.00	4	35.21	35.05	-3	11,993	-0.03%
2023/01/10	5	35.15	0	0.00	34.80	5	11,948	0.04%
2023/01/09	11	35.01	6	35.00	34.95	5	11,937	0.04%
2023/01/06	0	0.00	2	35.30	35.25	-2	11,951	-0.02%
2023/01/05	23	35.44	32	35.67	35.25	-9	12,024	-0.07%
2023/01/04	33	35.20	43	35.48	35.45	-10	11,953	-0.08%
2023/01/03	22	35.66	20	35.40	35.40	2	11,892	0.02%
2022/12/30	53	35.86	53	36.24	35.75	0	11,774	0.00%
2022/12/29	6	34.85	9	34.86	35.10	-3	11,294	-0.03%
2022/12/27	0	0.00	51	35.70	35.00	-51	11,126	-0.46%
2022/12/26	0	0.00	5	35.55	35.25	-5	11,028	-0.05%
2022/12/23	2	33.53	3	34.60	34.55	-1	10,789	-0.01%
2022/12/22	1	33.60	25	33.45	33.50	-24	10,626	-0.23%
2022/12/21	5	33.05	15	33.45	33.25	-10	10,653	-0.09%
2022/12/20	10	33.45	7	34.29	33.30	3	10,740	0.03%
2022/12/19	2	34.45	2	34.78	34.40	0	10,836	0.00%
2022/12/16	3	35.20	1	34.85	34.95	2	10,808	0.02%
2022/12/15	18	35.68	13.2	35.71	35.95	4.8	10,663	0.05%
2022/12/14	1	34.60	0	0.00	35.00	1	10,373	0.01%
2022/12/13	7	34.71	0	0.00	34.35	7	10,265	0.07%
2022/12/09	0	0.00	2	35.40	34.85	-2	10,069	-0.02%
2022/12/08	5	35.44	16	35.75	35.20	-11	9,939	-0.11%
2022/12/07	17	35.65	18	36.21	35.85	-1	9,652	-0.01%
2022/12/06	13	35.19	28	35.26	35.60	-15	9,049	-0.17%
2022/12/05	58	36.63	16	36.65	36.25	42	8,693	0.48%
2022/12/02	14	33.95	5.1	35.10	34.80	8.9	7,945	0.11%
2022/12/01	0	0.00	3	33.10	33.10	-3	7,385	-0.04%
2022/11/30	117.1	33.36	101	33.39	33.40	16.1	7,203	0.22%	大買/大賣/
2022/11/29	17.1	34.35	20.1	34.11	33.90	-3	6,738	-0.04%
2022/11/28	2	31.83	21	31.71	31.90	-19	5,674	-0.33%
2022/11/25	8	31.56	1	31.55	31.40	7	5,575	0.13%
2022/11/24	0	0.00	1	31.40	31.40	-1	5,571	-0.02%
2022/11/22	12	31.49	7	31.89	31.55	5	5,426	0.09%
2022/11/18	6	31.27	2	30.80	31.05	4	5,115	0.08%
2022/11/17	16.1	30.55	0	0.00	30.60	16.1	5,066	0.32%
2022/11/16	18.1	31.27	1	31.55	31.05	17.1	4,972	0.34%
2022/11/15	7	30.90	0	0.00	30.95	7	4,857	0.14%
2022/11/14	4	31.20	12	31.03	31.15	-8	4,831	-0.17%
2022/11/11	0	0.00	20	31.20	30.90	-20	4,846	-0.41%
2022/11/10	11.1	31.05	0	0.00	31.10	11.1	4,916	0.23%
2022/11/09	6	31.02	0	0.00	31.05	6	5,034	0.12%
2022/11/08	13	31.85	2	31.78	31.60	11	4,958	0.22%
2022/11/04	0	0.00	10	32.78	32.65	-10	4,807	-0.21%
2022/11/03	2	32.90	1	32.90	33.10	1	4,848	0.02%
2022/11/01	5	31.70	0	0.00	31.80	5	5,247	0.10%
2022/10/31	3	30.95	0	0.00	31.35	3	5,441	0.06%
2022/10/27	0.1	31.25	0	0.00	31.20	0.1	6,360	0.00%
2022/10/26	4	30.90	0	0.00	31.05	4	7,147	0.06%
2022/10/25	6	31.43	0	0.00	31.35	6	7,599	0.08%
2022/10/24	2	32.25	3	31.98	32.30	-1	7,643	-0.01%
2022/10/21	1	31.65	0	0.00	31.60	1	7,662	0.01%
2022/10/20	5	30.40	3	30.80	30.25	2	7,750	0.03%
2022/10/19	0	0.00	2	31.50	31.15	-2	7,706	-0.03%
2022/10/18	6	31.30	1	31.95	31.30	5	7,721	0.06%
2022/10/14	1	31.45	0	0.00	31.45	1	8,017	0.01%
2022/10/13	0	0.00	1	32.05	31.15	-1	8,057	-0.01%
2022/10/12	2	33.10	0	0.00	32.90	2	8,015	0.02%
2022/10/11	2.1	33.35	0	0.00	33.55	2.1	8,125	0.03%
2022/10/07	1	33.30	1	33.20	33.45	0	8,286	0.00%
2022/10/04	0	0.00	3	34.52	34.35	-3	9,375	-0.03%
2022/10/03	1	33.85	2	34.05	34.15	-1	9,695	-0.01%
2022/09/30	4	33.20	4	33.65	33.80	0	9,935	0.00%
2022/09/29	2	34.00	2	34.35	34.00	0	10,071	0.00%
2022/09/28	3	34.37	2	34.35	33.70	1	10,280	0.01%
2022/09/27	5.1	34.56	1	34.50	34.15	4.1	10,620	0.04%
2022/09/26	4	35.94	3	36.25	35.55	1	10,875	0.01%
2022/09/23	0	0.00	7	36.22	36.10	-7	11,223	-0.06%
2022/09/22	1	35.95	7	35.99	35.95	-6	11,423	-0.05%
2022/09/20	0	0.00	3	36.10	36.10	-3	11,680	-0.03%
2022/09/19	1	35.55	0	0.00	35.60	1	11,793	0.01%
2022/09/16	28	36.15	0	0.00	36.05	28	11,941	0.23%
2022/09/15	1	37.45	11	36.84	36.55	-10	12,241	-0.08%
2022/09/14	0	0.00	4	36.16	36.85	-4	12,686	-0.03%
2022/09/13	3	36.67	2	36.70	36.70	1	13,391	0.01%
2022/09/12	1	36.70	2	36.60	36.80	-1	15,449	-0.01%
2022/09/08	2	35.83	4	35.81	36.00	-2	16,498	-0.01%
2022/09/07	2	35.78	5	35.94	35.75	-3	17,074	-0.02%
2022/09/06	4	35.89	3	35.75	35.60	1	17,122	0.01%
2022/09/05	0	0.00	4	35.51	35.35	-4	17,077	-0.02%
2022/09/02	11	35.36	1	35.35	35.20	10	17,101	0.06%
2022/09/01	1	35.30	4	35.45	35.25	-3	17,091	-0.02%
2022/08/31	5	35.35	1	35.70	35.50	4	17,113	0.02%
2022/08/30	4	35.15	2	35.05	35.15	2	17,109	0.01%
2022/08/29	6	35.27	0	0.00	35.00	6	17,110	0.04%
2022/08/26	0	35.95	9	35.99	35.80	-9	17,097	-0.05%
2022/08/25	3	35.68	1	35.70	35.75	2	17,140	0.01%
2022/08/24	8	35.75	12	35.95	35.75	-4	17,235	-0.02%
2022/08/23	11	35.76	13	35.84	35.90	-2	17,266	-0.01%
2022/08/22	0	0.00	5	35.23	35.20	-5	17,223	-0.03%
2022/08/18	5	34.98	0	0.00	35.40	5	17,291	0.03%
2022/08/17	26	35.31	5	35.05	35.05	21	17,429	0.12%
2022/08/16	7	36.34	6	36.03	35.60	1	17,431	0.01%
2022/08/15	3	37.07	0	0.00	36.90	3	17,493	0.02%
2022/08/12	3	37.28	1	37.20	37.00	2	17,579	0.01%
2022/08/11	3	37.05	4	37.15	36.80	-1	17,572	-0.01%
2022/08/10	4	36.84	15	36.90	36.75	-11	17,554	-0.06%
2022/08/09	5	37.30	3	37.13	37.15	2	17,517	0.01%
2022/08/08	9	36.96	5	37.38	37.00	4	17,402	0.02%
2022/08/05	16	35.83	3	36.25	35.95	13	17,068	0.08%
2022/08/04	12	36.55	5	37.01	36.00	7	16,971	0.04%
2022/08/03	6	37.95	9	37.44	37.10	-3	16,796	-0.02%
2022/08/02	6	37.61	27	37.89	38.20	-21	16,240	-0.13%
2022/08/01	54	36.17	61	36.73	37.35	-7	15,602	-0.04%
2022/07/28	5	36.05	6	35.28	35.25	-1	15,100	-0.01%
2022/07/27	9	35.73	0	0.00	35.90	9	15,046	0.06%
2022/07/26	2	35.20	3	35.08	35.20	-1	14,971	-0.01%
2022/07/25	2	35.23	9	35.17	34.95	-7	14,971	-0.05%
2022/07/22	53	35.51	53	34.99	35.00	0	14,970	0.00%
2022/07/21	49	34.64	39	34.69	34.70	10	14,968	0.07%
2022/07/19	2	34.95	1	34.80	35.00	1	15,270	0.01%
2022/07/18	1	34.55	2	35.13	35.00	-1	15,522	-0.01%
2022/07/15	2	34.68	53	34.42	35.10	-51	15,567	-0.33%
2022/07/14	39	35.77	37	35.88	35.85	2	15,585	0.01%
2022/07/13	3	35.87	6	36.08	36.05	-3	15,513	-0.02%
2022/07/12	3	34.15	18	34.39	34.25	-15	15,255	-0.10%
2022/07/11	52	34.35	59	34.01	34.35	-7	15,535	-0.05%
2022/07/08	14	33.55	2	32.90	32.75	12	15,691	0.08%
2022/07/07	1	33.50	8	33.81	33.40	-7	15,583	-0.04%
2022/07/06	54	34.62	0	0.00	33.85	54	15,517	0.35%
2022/07/05	13	33.93	21	34.03	34.70	-8	15,350	-0.05%
2022/07/04	16	32.73	12	33.04	33.10	4	14,928	0.03%
2022/07/01	50	33.58	72	33.14	32.55	-22	14,518	-0.15%
2022/06/30	4	32.45	4	32.74	32.35	0	13,940	0.00%
2022/06/29	19	32.46	18	32.95	32.20	1	13,691	0.01%
2022/06/28	3	31.93	2	31.95	32.15	1	13,485	0.01%
2022/06/27	5	31.95	1	32.15	31.85	4	13,380	0.03%
2022/06/24	3	31.47	0	0.00	31.75	3	13,262	0.02%
2022/06/23	1	31.75	3	31.70	31.15	-2	13,081	-0.02%
2022/06/22	37	32.93	1.1	31.50	31.35	35.9	12,740	0.28%
2022/06/21	34	33.66	32	34.48	34.40	2	12,182	0.02%
2022/06/20	82	35.70	46	35.93	34.40	36	11,440	0.31%
2022/06/17	13	35.96	38	35.82	38.20	-25	9,329	-0.27%
2022/06/16	32	35.57	42	34.80	34.75	-10	8,190	-0.12%
2022/06/15	0	0.00	1	34.00	34.00	-1	7,566	-0.01%
2022/06/14	20	33.00	1	33.30	33.45	19	7,473	0.25%
2022/06/13	15	33.10	0	0.00	33.45	15	7,447	0.20%
2022/06/09	0	0.00	1	34.10	33.95	-1	7,389	-0.01%
2022/06/08	0	0.00	4	34.05	34.05	-4	7,334	-0.05%
2022/06/07	1	33.50	15	33.63	33.60	-14	7,289	-0.19%
2022/06/06	10	33.10	0	0.00	32.95	10	7,260	0.14%
2022/06/02	28	33.28	0	0.00	33.40	28	7,273	0.38%
2022/06/01	17	34.00	0	0.00	33.90	17	7,222	0.24%
2022/05/31	1	34.10	11	34.46	34.10	-10	7,105	-0.14%
2022/05/30	3	34.20	0	0.00	34.20	3	7,023	0.04%
2022/05/27	2	34.20	5	33.90	33.50	-3	6,976	-0.04%
2022/05/26	1	34.15	1	33.95	33.95	0	6,926	0.00%
2022/05/25	12	34.03	13	34.57	33.85	-1	6,836	-0.01%
2022/05/24	1.6	34.16	11	34.14	34.00	-9.4	6,625	-0.14%
2022/05/23	1	33.55	22	33.50	33.75	-21	6,483	-0.32%
2022/05/20	34	33.13	54	33.37	33.30	-20	6,281	-0.32%
2022/05/19	1	32.35	26	32.55	32.45	-25	6,117	-0.41%
2022/05/18	2	32.80	2	32.70	32.80	0	6,131	0.00%
2022/05/17	2	32.50	18	32.41	32.50	-16	6,135	-0.26%
2022/05/16	1	31.90	0	0.00	31.95	1	6,090	0.02%
2022/05/13	2	31.60	2	31.90	31.55	0	6,042	0.00%
2022/05/12	122	31.97	20	32.40	31.15	102	5,992	1.70%	大買/鉅額交易
2022/05/11	26	33.03	31	33.51	32.90	-5	5,844	-0.09%
2022/05/10	5	32.70	77	32.39	33.60	-72	5,743	-1.25%
2022/05/09	46	32.72	62	33.13	32.55	-16	5,606	-0.29%
2022/05/06	10	32.00	0	0.00	32.50	10	5,441	0.18%
2022/05/05	0	0.00	20	32.94	32.50	-20	5,378	-0.37%
2022/05/04	75	32.54	0	0.00	32.25	75	5,328	1.41%
2022/05/03	19	33.28	31	33.89	32.85	-12	5,266	-0.23%
2022/04/29	7	33.38	2	33.50	33.20	5	5,153	0.10%
2022/04/28	1	33.40	33	33.30	33.20	-32	5,071	-0.63%
2022/04/27	13	33.06	54	33.52	33.25	-41	4,986	-0.82%
2022/04/26	10	34.89	18	33.97	34.20	-8	4,794	-0.17%
2022/04/25	18	34.23	7	33.96	34.20	11	4,451	0.25%
2022/04/22	6	33.75	17	34.08	34.70	-11	4,162	-0.26%
2022/04/21	20	33.28	0	0.00	32.80	20	3,836	0.52%
2022/04/20	1	34.10	6	33.62	33.80	-5	3,651	-0.14%
2022/04/19	5	33.90	1	33.40	34.00	4	3,416	0.12%
2022/04/18	18	33.56	14	33.51	33.50	4	3,197	0.12%
2022/04/15	13	33.69	52	32.98	33.75	-39	2,960	-1.32%
2022/04/14	42	32.34	81	32.38	32.30	-39	2,484	-1.57%
2022/04/12	0	0.00	1	30.31	30.70	-1	1,866	-0.06%
2022/04/11	10	30.40	15	29.87	29.80	-5	1,758	-0.28%
2022/04/07	1	29.45	0	0.00	29.20	1	1,654	0.06%
2022/03/29	5	29.30	0	0.00	29.30	5	1,756	0.28%
2022/03/25	0	0.00	5	29.65	29.60	-5	1,759	-0.28%
2022/03/24	5	29.70	0	0.00	29.70	5	1,762	0.28%
2022/03/23	5	29.60	0	0.00	29.85	5	1,764	0.28%
2022/03/21	0	0.00	5	29.70	29.60	-5	1,754	-0.28%
2022/03/10	0	0.00	5	29.72	29.75	-5	1,823	-0.27%
2022/03/09	0	0.00	110	29.00	29.25	-110	1,821	-6.04%	大賣/鉅額交易
2022/03/07	1	29.65	1	29.70	29.55	0	1,761	0.00%
2022/03/01	0	0.00	3	30.00	30.05	-3	1,838	-0.16%
2022/02/24	8	29.72	0	0.00	29.45	8	1,850	0.43%
2022/02/21	10	30.18	0	0.00	30.05	10	1,957	0.51%
2022/02/18	0	0.00	10	30.10	30.15	-10	2,008	-0.50%
2022/02/16	10	29.75	0	0.00	29.45	10	2,102	0.48%
2022/02/14	10	29.25	0	0.00	29.25	10	2,127	0.47%
2022/01/18	0	0.00	0.1	29.70	29.65	-0.1	2,228	0.00%
2022/01/14	0	0.00	20	29.92	29.80	-20	2,257	-0.89%
2022/01/12	20	29.63	10	29.85	29.70	10	2,230	0.45%
2022/01/11	0	0.00	20	30.03	29.95	-20	2,228	-0.90%
2022/01/10	8	30.40	6	30.40	30.40	2	2,201	0.09%
2022/01/07	4	30.14	0	0.00	29.95	4	2,108	0.19%
2022/01/06	10	29.97	0	0.00	29.65	10	2,037	0.49%
2022/01/05	0	0.00	2	29.63	29.55	-2	1,997	-0.10%
2021/12/29	0	0.00	2	29.75	29.60	-2	1,970	-0.10%
2021/12/28	0	0.00	4	29.80	29.55	-4	1,915	-0.21%
2021/12/27	10	29.65	0	0.00	29.70	10	1,915	0.52%
2021/12/24	0	0.00	2	29.30	29.40	-2	1,908	-0.10%
2021/12/23	20	29.48	0	0.00	29.35	20	1,926	1.04%
2021/12/22	2	29.20	0	0.00	29.10	2	1,931	0.10%
2021/12/21	4	29.10	0	0.00	29.10	4	1,921	0.21%
2021/12/16	1	29.05	0	0.00	29.10	1	1,939	0.05%
2021/12/10	9	29.51	0	0.00	29.55	9	1,999	0.45%
2021/12/09	10	29.65	0	0.00	29.55	10	2,023	0.49%
2021/12/07	3.5	30.09	10	30.05	29.95	-6.5	2,038	-0.32%
2021/12/06	5	29.75	0	0.00	29.75	5	2,040	0.25%
2021/12/02	105	29.10	0.2	29.20	29.05	104.8	2,084	5.03%	大買/鉅額交易
2021/12/01	10	29.15	0	0.00	29.20	10	2,127	0.47%
2021/11/29	0	0.00	3	29.30	29.20	-3	2,151	-0.14%
2021/11/26	0	0.00	0.1	29.95	29.80	-0.1	2,116	-0.01%
2021/11/25	0	0.00	6	30.65	30.40	-6	2,090	-0.29%
2021/11/24	20	30.60	0	0.00	30.55	20	2,070	0.97%
2021/11/23	0	0.00	105.2	30.11	30.20	-105.2	2,019	-5.21%	大賣/鉅額交易
2021/11/22	5	30.40	9	30.25	30.40	-4	1,998	-0.20%
2021/11/19	0	0.00	1	30.25	30.25	-1	1,969	-0.05%
2021/11/18	1	30.45	7	30.25	30.35	-6	1,928	-0.31%
2021/11/17	2	29.80	0	0.00	30.00	2	1,854	0.11%
2021/11/16	21	30.22	8	29.93	29.80	13	1,794	0.72%
2021/11/15	0	0.00	3	29.15	29.00	-3	1,619	-0.19%
2021/11/11	0	0.00	1	29.15	29.10	-1	1,614	-0.06%
2021/11/10	0	0.00	8	29.25	28.95	-8	1,709	-0.47%
2021/11/09	0	0.00	10	29.05	29.35	-10	1,728	-0.58%
2021/11/08	0	0.00	35	29.02	29.15	-35	1,715	-2.04%
2021/11/02	25	28.76	0	0.00	28.75	25	1,772	1.41%
2021/10/26	0	0.00	3	28.05	28.10	-3	2,138	-0.14%
2021/10/25	35	28.19	0	0.00	28.10	35	2,173	1.61%
2021/10/18	0	0.00	0.1	28.50	28.25	-0.1	2,400	0.00%
2021/10/05	0.5	28.20	0	0.00	28.45	0.5	2,526	0.02%
2021/09/28	0	0.00	40	28.10	28.20	-40	2,560	-1.56%
2021/09/17	0	0.00	1	28.55	28.35	-1	2,882	-0.03%
2021/09/15	1	28.05	0	0.00	28.10	1	2,938	0.03%
2021/09/13	1.1	27.36	0	0.00	27.35	1.1	3,292	0.03%
2021/09/10	20	27.45	0	0.00	27.55	20	3,380	0.59%
2021/09/09	20	27.25	0	0.00	27.30	20	3,434	0.58%
2021/09/03	0	0.00	1	28.80	28.65	-1	3,337	-0.03%
2021/08/20	0	0.00	10	28.65	28.90	-10	3,751	-0.27%
2021/08/18	0	0.00	4	28.80	29.45	-4	3,722	-0.11%
2021/08/17	1	29.50	0	0.00	29.30	1	3,701	0.03%
2021/08/13	2	30.25	0	0.00	30.20	2	3,583	0.06%
2021/08/11	6	30.30	0	0.00	29.95	6	3,535	0.17%
2021/08/04	2	30.13	60	29.92	29.85	-58	3,632	-1.60%
2021/08/03	2	30.70	60	30.55	30.50	-58	3,618	-1.60%
2021/08/02	0	0.00	10	30.70	30.90	-10	3,548	-0.28%
2021/07/30	2	29.95	0	0.00	29.80	2	3,339	0.06%
2021/07/29	0	0.00	0.1	29.90	30.00	-0.1	3,343	0.00%
2021/07/23	3	29.63	6	29.80	29.55	-3	3,343	-0.09%
2021/07/21	3	28.70	3	28.60	28.65	0	3,365	0.00%
2021/07/19	0	0.00	2	29.15	29.25	-2	3,503	-0.06%
2021/07/16	0	0.00	20	29.05	29.10	-20	3,742	-0.53%
2021/07/13	1	28.70	0	0.00	28.55	1	4,110	0.02%
2021/07/06	0	0.00	1	29.20	29.00	-1	4,282	-0.02%
2021/07/02	1	28.85	0	0.00	28.90	1	4,283	0.02%
2021/07/01	1	28.95	0	0.00	29.00	1	4,276	0.02%
2021/06/30	0	0.00	10	29.05	29.15	-10	4,275	-0.23%
2021/06/29	10	29.48	10	29.30	29.10	0	4,272	0.00%
2021/06/28	1	30.45	38	29.98	29.65	-37	4,246	-0.87%
2021/06/25	0	0.00	10	29.70	29.50	-10	4,015	-0.25%
2021/06/24	34	29.90	0	0.00	29.75	34	4,006	0.85%
2021/06/23	37	30.14	0	0.00	29.70	37	3,958	0.93%
2021/06/22	40	29.40	2	30.43	29.85	38	3,860	0.98%
2021/06/21	0	0.00	12	29.55	29.55	-12	3,570	-0.34%
2021/06/18	0	0.00	13	29.12	29.20	-13	3,472	-0.37%
2021/06/17	0	0.00	12.1	28.87	28.85	-12.1	3,433	-0.35%
2021/06/16	2	28.65	3	28.90	28.50	-1	3,456	-0.03%
2021/06/11	0	0.00	5	29.05	28.75	-5	3,427	-0.15%
2021/06/10	22	29.00	23	29.21	28.80	-1	3,441	-0.03%
2021/06/09	33	29.20	0	0.00	29.20	33	3,429	0.96%
2021/06/07	20	29.00	0	0.00	29.00	20	3,438	0.58%
2021/06/04	2	30.35	9	29.73	29.30	-7	3,439	-0.20%
2021/06/03	8	29.39	6	29.59	29.90	2	3,338	0.06%
2021/06/02	20	28.00	0	0.00	27.90	20	3,139	0.64%
2021/06/01	1	27.70	0	0.00	27.85	1	3,156	0.03%
2021/05/28	20.1	27.65	0.1	27.80	27.65	20	3,238	0.62%
2021/05/27	20	27.15	3	27.28	27.20	17	3,418	0.50%
2021/05/26	20	27.25	0	0.00	27.35	20	3,696	0.54%
2021/05/21	20	26.90	0	0.00	26.90	20	3,944	0.51%
2021/05/17	11	25.63	0	0.00	25.60	11	3,973	0.28%
2021/05/14	20	26.69	6	26.64	26.60	14	3,929	0.36%
2021/05/13	1	26.45	0	0.00	26.35	1	3,904	0.03%
2021/05/12	0.1	26.80	1	26.90	26.50	-0.9	3,863	-0.02%
2021/05/10	1	28.65	1	28.80	28.70	0	3,714	0.00%
2021/05/05	1	28.50	0	0.00	28.40	1	3,687	0.03%
2021/05/04	0	0.00	2	29.08	28.50	-2	3,672	-0.05%
2021/05/03	1	29.65	1	29.90	29.55	0	3,600	0.00%
2021/04/27	0	0.00	1	30.60	30.30	-1	3,541	-0.03%
2021/04/26	1	30.70	0	0.00	30.75	1	3,499	0.03%
2021/04/22	0	0.00	1	31.30	30.50	-1	3,378	-0.03%
2021/04/21	1	30.20	2	30.20	30.30	-1	3,153	-0.03%
2021/04/20	1	30.50	10	30.45	30.45	-9	3,118	-0.29%
2021/04/19	0	0.00	2	30.88	31.10	-2	3,048	-0.07%
2021/04/16	0	0.00	1	29.75	29.75	-1	2,815	-0.04%
2021/04/14	2	29.40	9	29.45	29.20	-7	2,739	-0.26%
2021/04/13	1	28.75	0	0.00	28.75	1	2,694	0.04%
2021/04/12	2	28.78	5	28.80	28.80	-3	2,694	-0.11%
2021/04/09	1	28.95	6	28.86	28.90	-5	2,767	-0.18%
2021/04/08	5	29.00	2	29.00	29.00	3	2,760	0.11%
2021/04/06	1	28.85	0	0.00	28.95	1	2,763	0.04%
2021/04/01	2	28.70	0	0.00	28.80	2	2,767	0.07%
2021/03/30	1	29.05	0	0.00	29.05	1	2,743	0.04%
2021/03/26	20	29.20	3	29.28	29.30	17	2,761	0.61%
2021/03/25	20	29.20	3	29.30	29.20	17	2,842	0.60%
2021/03/19	1	29.10	0	0.00	29.05	1	2,901	0.03%
2021/03/16	5	29.55	0	0.00	29.30	5	2,877	0.17%
2021/03/15	10	29.45	0	0.00	29.50	10	2,873	0.35%
2021/03/10	2	29.40	0	0.00	29.35	2	2,877	0.07%
2021/03/09	2	29.73	5	29.60	29.75	-3	2,850	-0.11%
2021/03/08	21	30.05	0	0.00	29.95	21	2,837	0.74%
2021/03/04	3	29.70	0	0.00	30.00	3	2,795	0.11%
2021/03/03	1	29.60	11	29.70	29.70	-10	2,756	-0.36%
2021/03/02	0	0.00	10	30.00	29.70	-10	2,725	-0.37%
2021/02/26	9	29.98	27	29.98	30.30	-18	2,564	-0.70%
2021/02/25	28	29.32	6	29.24	29.55	22	2,295	0.96%
2021/02/22	0	0.00	1	28.25	28.25	-1	2,129	-0.05%
2021/02/04	0	0.00	1	27.55	27.40	-1	2,090	-0.05%
2021/02/03	1	27.20	0	0.00	27.25	1	2,108	0.05%
2021/02/02	1	27.15	20	27.10	27.15	-19	2,155	-0.88%
2021/01/25	0	0.00	2	27.95	27.95	-2	2,114	-0.09%
2021/01/22	2	28.25	2	28.25	28.20	0	2,125	0.00%
2021/01/19	0	0.00	3	27.75	27.60	-3	2,053	-0.15%
2021/01/18	1	27.65	0	0.00	27.60	1	2,051	0.05%
2021/01/14	3	28.00	0.2	28.10	28.05	2.8	2,011	0.14%
2021/01/13	3	28.15	3	28.15	28.20	0	1,986	0.00%
2021/01/12	2	28.45	15	28.38	28.10	-13	1,963	-0.66%
2021/01/08	3	28.63	12	28.72	28.70	-9	1,908	-0.47%
2021/01/07	5	28.77	3	28.70	28.70	2	1,893	0.11%
2021/01/04	5	29.75	10	29.68	29.45	-5	1,815	-0.28%
2020/12/31	0	0.00	6	29.00	29.00	-6	1,728	-0.35%
2020/12/30	1	28.85	0	0.00	29.05	1	1,713	0.06%
2020/12/29	0	0.00	4	29.05	29.05	-4	1,703	-0.23%
2020/12/28	2	28.90	4	29.00	28.95	-2	1,684	-0.12%
2020/12/25	1	28.55	0	0.00	28.60	1	1,654	0.06%
2020/12/23	0	0.00	4	28.70	28.70	-4	1,647	-0.24%
2020/12/22	5	28.62	0	0.00	28.40	5	1,671	0.30%
2020/12/21	5	29.47	5	29.20	29.45	0	1,672	0.00%
2020/12/18	1	28.45	1	28.95	29.10	0	1,601	0.00%
2020/12/17	2	28.55	0	0.00	28.60	2	1,561	0.13%
2020/12/16	10	29.03	2	28.90	28.85	8	1,580	0.51%
2020/12/15	0	0.00	2	28.35	28.20	-2	1,545	-0.13%
2020/12/14	1	28.20	0	0.00	28.30	1	1,557	0.06%
2020/12/10	3	28.35	0	0.00	28.25	3	1,562	0.19%
2020/12/09	0	0.00	31	28.45	28.60	-31	1,578	-1.96%
2020/12/08	10	28.65	9.3	28.61	28.60	0.7	1,590	0.04%
2020/12/07	0	0.00	1	29.00	28.85	-1	1,616	-0.06%
2020/12/04	5	29.25	8	29.10	29.10	-3	1,630	-0.18%
2020/12/03	0	0.00	11	28.53	28.75	-11	1,629	-0.68%
2020/12/02	1	28.30	0	0.00	28.45	1	1,667	0.06%
2020/12/01	10	28.44	7	28.60	28.55	3	1,732	0.17%
2020/11/30	0	0.00	1	28.75	28.70	-1	1,792	-0.06%
2020/11/26	9	28.88	0	0.00	28.70	9	2,209	0.41%
2020/11/25	0	0.00	13	29.00	29.00	-13	2,846	-0.46%
2020/11/24	1	28.65	0	0.00	28.60	1	2,891	0.03%
2020/11/19	10	28.95	0	0.00	29.00	10	2,900	0.34%
2020/11/16	0	0.00	5	28.50	28.45	-5	2,965	-0.17%
2020/11/12	0	0.00	1	28.45	28.60	-1	3,061	-0.03%
2020/11/11	0	0.00	1	28.50	28.55	-1	3,143	-0.03%
2020/11/10	12	28.63	0	0.00	28.30	12	3,128	0.38%
2020/11/09	1	27.90	0	0.00	27.80	1	3,092	0.03%
2020/11/03	0.3	28.10	0	0.00	27.90	0.3	3,197	0.01%
2020/11/02	0	0.00	1	27.75	27.75	-1	3,208	-0.03%
2020/10/28	2	27.70	0	0.00	27.65	2	3,227	0.06%
2020/10/27	1	27.75	0	0.00	27.80	1	3,225	0.03%
2020/10/26	1	27.75	29	27.80	27.75	-28	3,234	-0.87%
2020/10/22	1	27.95	0	0.00	27.95	1	3,257	0.03%
2020/10/19	2	27.80	0	0.00	28.15	2	3,311	0.06%
2020/10/14	10	28.30	0	0.00	28.20	10	3,321	0.30%
2020/10/13	0	0.00	15	28.15	28.20	-15	3,337	-0.45%
2020/10/06	10	28.75	0	0.00	28.80	10	3,418	0.29%
2020/09/25	0	0.00	5	28.03	28.00	-5	3,669	-0.14%
2020/09/24	3	28.47	0	0.00	28.05	3	3,668	0.08%
2020/09/22	3	29.35	0	0.00	29.30	3	3,629	0.08%
2020/09/21	11	30.15	0	0.00	29.80	11	3,627	0.30%
2020/09/18	2	29.73	0	0.00	29.80	2	3,612	0.06%
2020/09/17	1	29.60	0	0.00	29.55	1	3,641	0.03%
2020/09/16	1	29.80	0	0.00	29.75	1	3,732	0.03%
2020/09/15	2	29.55	5	29.40	29.55	-3	3,759	-0.08%
2020/09/14	0	0.00	10	29.35	29.40	-10	3,766	-0.27%
2020/09/09	14	29.92	0	0.00	30.00	14	3,708	0.38%
2020/09/08	2	30.15	0	0.00	30.25	2	3,685	0.05%
2020/09/07	20	30.64	0	0.00	30.40	20	3,680	0.54%
2020/09/04	0	0.00	2	30.10	30.25	-2	3,677	-0.05%
2020/09/03	8	30.72	0	0.00	30.65	8	3,632	0.22%
2020/09/02	1	30.65	0	0.00	30.85	1	3,597	0.03%
2020/09/01	2	31.15	0	0.00	31.20	2	3,539	0.06%
2020/08/31	61	31.99	26	31.97	32.00	35	3,278	1.07%
2020/08/28	0	0.00	13	29.07	29.10	-13	2,640	-0.49%
2020/08/27	0	0.00	4	28.55	28.70	-4	2,584	-0.15%
2020/08/24	5	28.95	1	28.75	28.55	4	2,583	0.15%
2020/08/20	1	28.30	5	27.40	27.75	-4	2,621	-0.15%
2020/08/19	6.2	29.05	1	28.95	28.85	5.2	2,558	0.20%
2020/08/18	0	0.00	15	28.13	28.10	-15	2,486	-0.60%
2020/08/17	5	28.70	5	28.38	28.40	0	2,503	0.00%
2020/08/10	1	27.25	0	0.00	27.20	1	2,519	0.04%
2020/08/07	1	26.75	0	0.00	26.70	1	2,500	0.04%
2020/08/06	2	26.90	0	0.00	26.95	2	2,485	0.08%
2020/08/04	0	0.00	5	27.35	27.20	-5	2,519	-0.20%
2020/08/03	10	27.28	0	0.00	27.60	10	2,528	0.40%
2020/07/31	0	0.00	1	26.75	26.65	-1	2,524	-0.04%
2020/07/30	0	0.00	1	26.70	26.75	-1	2,535	-0.04%
2020/07/28	0	0.00	1	26.50	26.55	-1	2,579	-0.04%
2020/07/23	0	0.00	1	28.20	28.00	-1	2,587	-0.04%
2020/07/15	1	27.60	8	27.62	27.55	-7	2,599	-0.27%
2020/07/14	2	27.80	0	0.00	27.60	2	2,611	0.08%
2020/07/10	1	28.05	0	0.00	27.80	1	2,631	0.04%
2020/07/09	1	28.75	5	28.85	28.65	-4	2,602	-0.15%
2020/07/08	0	0.00	2	29.63	29.75	-2	2,560	-0.08%
2020/07/06	0	0.00	1	29.70	29.65	-1	2,490	-0.04%
2020/07/03	0	0.00	0.1	29.90	29.70	-0.1	2,479	0.00%
2020/06/24	1	30.00	0	0.00	29.95	1	2,482	0.04%
2020/06/23	3	30.08	0	0.00	30.35	3	2,480	0.12%
2020/06/22	0	0.00	9	29.78	29.75	-9	2,427	-0.37%
2020/06/18	0	0.00	8	29.36	29.30	-8	2,450	-0.33%
2020/06/16	0	0.00	31	29.60	29.70	-31	2,500	-1.24%
2020/06/15	0	0.00	1	29.30	29.15	-1	2,623	-0.04%
2020/06/12	1	28.50	0	0.00	29.10	1	2,646	0.04%
2020/06/11	5	29.51	29	29.86	29.25	-24	2,687	-0.89%
2020/06/10	8	29.90	290	29.82	29.85	-282	2,692	-10.47%	大賣/鉅額交易
2020/06/09	8	30.00	6	30.20	29.80	2	2,762	0.07%
2020/06/08	2	30.45	2	30.60	30.30	0	2,787	0.00%
2020/06/05	1	30.20	3	30.33	30.20	-2	2,759	-0.07%
2020/06/04	3	29.68	0	0.00	29.55	3	2,757	0.11%
2020/06/03	4	29.50	0	0.00	29.60	4	2,854	0.14%
2020/06/02	60	29.45	0	0.00	29.50	60	2,856	2.10%
2020/05/29	8	29.30	0	0.00	29.30	8	2,836	0.28%
2020/05/28	0	0.00	11	29.66	29.10	-11	2,835	-0.39%
2020/05/27	5	28.80	5	28.90	29.00	0	2,813	0.00%
2020/05/26	5	28.69	1	28.80	28.65	4	2,840	0.14%
2020/05/22	1	28.55	0	0.00	28.55	1	2,906	0.03%
2020/05/21	4	29.06	7	28.99	29.05	-3	2,963	-0.10%
2020/05/19	0	0.00	1	28.05	28.40	-1	2,895	-0.03%
2020/05/11	1	27.65	12	27.63	27.70	-11	2,942	-0.37%
2020/05/08	1	27.90	0	0.00	27.95	1	2,915	0.03%
2020/05/07	1	28.00	0	0.00	28.05	1	2,921	0.03%
2020/05/04	2	28.00	3	28.00	28.05	-1	2,969	-0.03%
2020/04/30	5	28.40	1	28.50	28.70	4	3,020	0.13%
2020/04/28	0	0.00	1	27.95	27.85	-1	3,121	-0.03%
2020/04/27	1	27.50	1	27.35	27.65	0	3,276	0.00%
2020/04/22	1	26.65	0	0.00	26.90	1	3,396	0.03%
2020/04/21	99	27.62	98	27.27	27.25	1	3,449	0.03%
2020/04/20	98	27.85	90	27.85	27.80	8	3,541	0.23%
2020/04/17	0	0.00	2	27.75	27.75	-2	4,042	-0.05%
2020/04/16	1	27.40	0	0.00	27.65	1	4,198	0.02%
2020/04/15	2	28.40	165	28.42	28.40	-163	4,255	-3.83%	大賣/鉅額交易
2020/04/14	165	27.83	73	27.87	28.10	92	4,358	2.11%	大買/
2020/04/13	1	27.60	54	27.90	27.65	-53	4,434	-1.20%
2020/04/10	1	27.70	138	27.71	27.70	-137	4,619	-2.97%	大賣/鉅額交易
2020/04/09	7	27.93	7	27.94	27.95	0	4,817	0.00%
2020/04/08	12	27.24	2	27.50	27.80	10	5,048	0.20%
2020/04/07	0	0.00	2	26.80	26.85	-2	5,648	-0.04%
2020/04/06	0	0.00	10	26.40	26.35	-10	5,799	-0.17%
2020/04/01	1	26.55	13	26.54	26.65	-12	5,870	-0.20%
2020/03/31	0	0.00	11	26.72	26.65	-11	5,923	-0.19%
2020/03/30	53	26.55	0	0.00	26.70	53	6,005	0.88%
2020/03/27	1	27.10	153	26.72	26.65	-152	6,254	-2.43%	大賣/鉅額交易
2020/03/26	98	26.55	0	0.00	26.55	98	6,567	1.49%
2020/03/25	268	26.76	5	26.73	26.50	263	6,557	4.01%	大買/鉅額交易
2020/03/24	5	26.40	0	0.00	26.10	5	6,581	0.08%
2020/03/23	0	0.00	2	26.00	26.00	-2	6,688	-0.03%
2020/03/19	0	0.00	24	25.95	26.50	-24	6,654	-0.36%
2020/03/16	114	27.62	0	0.00	27.45	114	6,435	1.77%	大買/鉅額交易
2020/03/12	2	29.13	0	0.00	28.80	2	6,274	0.03%
2020/03/10	0	0.00	16	29.15	29.45	-16	6,207	-0.26%
2020/03/09	4	30.04	0	0.00	29.70	4	6,162	0.06%
2020/03/06	0	0.00	289	30.88	30.90	-289	6,071	-4.76%	大賣/鉅額交易
2020/03/04	2	30.93	0	0.00	31.00	2	6,069	0.03%
2020/03/03	0	0.00	107	31.12	31.15	-107	6,058	-1.77%	大賣/鉅額交易
2020/03/02	1	30.50	1	31.00	31.00	0	6,044	0.00%
2020/02/27	72	31.40	0	0.00	31.35	72	5,990	1.20%
2020/02/26	19	31.35	0	0.00	31.70	19	5,938	0.32%
2020/02/25	94	31.44	204	31.62	31.55	-110	5,905	-1.86%	大賣/鉅額交易
2020/02/24	162	31.87	412	31.84	31.85	-250	5,835	-4.28%	大買/大賣/鉅額交易
2020/02/21	1	32.65	3	32.65	32.60	-2	5,738	-0.03%
2020/02/20	6	32.80	263	32.77	32.75	-257	5,715	-4.50%	大賣/鉅額交易
2020/02/19	10	33.00	101	32.97	32.95	-91	5,686	-1.60%	大賣/
2020/02/18	88	32.60	0	0.00	32.65	88	5,659	1.55%
2020/02/17	424	32.67	0	0.00	32.60	424	5,649	7.50%	大買/鉅額交易
2020/02/14	0	0.00	1.9	32.97	32.90	-1.9	5,617	-0.03%
2020/02/12	0	0.00	225	33.10	32.85	-225	5,596	-4.02%	大賣/鉅額交易
2020/02/11	1	33.00	225	33.00	32.95	-224	5,543	-4.04%	大賣/鉅額交易
2020/02/10	1	32.60	0	0.00	32.65	1	5,518	0.02%
2020/02/07	459	33.03	0	0.00	33.00	459	5,487	8.37%	大買/鉅額交易
2020/02/06	0	0.00	193	33.47	33.45	-193	5,439	-3.55%	大賣/鉅額交易
2020/02/05	2	33.23	116	33.38	33.30	-114	5,406	-2.11%	大賣/鉅額交易
2020/02/04	1	33.50	3	33.62	33.55	-2	5,351	-0.04%
2020/02/03	3	32.52	1	32.95	33.05	2	5,279	0.04%
2020/01/31	0	0.00	11	33.58	33.75	-11	5,190	-0.21%
2020/01/30	8	33.44	6	33.66	33.30	2	5,112	0.04%
2020/01/20	81.9	34.95	201	35.01	34.95	-119.1	4,941	-2.41%	大賣/鉅額交易
2020/01/17	60	34.80	0	0.00	34.75	60	4,869	1.23%
2020/01/16	0	0.00	6	34.80	34.75	-6	4,822	-0.12%
2020/01/15	19	34.83	26	34.85	34.60	-7	4,798	-0.15%
2020/01/14	47	34.47	8	34.68	34.45	39	4,731	0.82%
2020/01/13	528	34.96	21	35.97	34.75	507	4,620	10.97%	大買/鉅額交易
2020/01/10	1	34.80	255	34.74	34.75	-254	4,117	-6.17%	大賣/鉅額交易
2020/01/09	2	34.68	1	34.75	34.30	1	3,935	0.03%
2020/01/08	28	34.68	5.6	34.63	34.30	22.4	3,847	0.58%
2020/01/07	8.6	34.69	202	34.92	34.75	-193.4	3,711	-5.21%	大賣/鉅額交易
2020/01/06	122	34.81	9	35.60	35.00	113	3,631	3.11%	大買/鉅額交易
2020/01/03	279	35.12	2	35.20	35.05	277	3,437	8.06%	大買/鉅額交易
2020/01/02	258	35.64	4	35.63	35.85	254	3,225	7.87%	大買/鉅額交易
2019/12/31	72	35.37	40	35.33	35.90	32	2,963	1.08%
2019/12/30	376	33.51	18	33.47	33.50	358	2,327	15.38%	大買/鉅額交易
2019/12/27	18	32.75	1	32.85	32.50	17	2,156	0.79%
2019/12/26	13	33.00	1	32.95	32.85	12	2,051	0.58%
2019/12/25	5	33.04	1	32.85	32.90	4	1,984	0.20%
2019/12/24	5	33.16	6	33.28	32.95	-1	1,895	-0.05%
2019/12/23	13	32.56	12.2	32.97	33.10	0.8	1,654	0.05%
2019/12/19	9	31.64	0	0.00	31.50	9	1,299	0.69%
2019/12/18	5	32.19	15	32.31	32.10	-10	1,240	-0.81%
2019/12/17	3	31.85	0	0.00	31.60	3	1,091	0.27%
2019/12/13	1	31.15	0	0.00	31.20	1	1,050	0.10%
2019/12/09	1	31.30	0	0.00	31.45	1	1,057	0.09%
2019/12/03	1	31.40	1	31.50	31.35	0	1,010	0.00%
2019/12/02	0	0.00	3	31.70	31.60	-3	976	-0.31%
2019/11/26	4	31.80	0	0.00	31.80	4	975	0.41%
2019/11/18	1	31.80	0	0.00	31.80	1	1,036	0.10%
2019/11/12	1	31.85	0	0.00	31.85	1	1,086	0.09%
2019/11/05	4	31.90	0	0.00	31.85	4	1,117	0.36%
2019/11/01	0	0.00	6	31.75	31.70	-6	1,124	-0.53%
2019/10/30	2	31.70	0	0.00	31.75	2	1,146	0.17%
2019/10/28	2	31.65	0	0.00	31.80	2	1,133	0.18%
2019/10/23	3	31.55	0	0.00	31.55	3	1,186	0.25%
2019/10/17	2	31.65	0	0.00	31.75	2	1,187	0.17%
2019/10/14	6	31.65	0	0.00	31.70	6	1,180	0.51%
2019/10/09	0	0.00	1	31.80	31.75	-1	1,174	-0.09%
2019/10/03	0	0.00	2	31.95	32.05	-2	1,267	-0.16%
2019/10/02	0	0.00	6	32.04	32.05	-6	1,349	-0.44%
2019/09/27	0	0.00	2	32.50	32.25	-2	1,427	-0.14%
2019/09/26	2	32.95	14	32.88	32.70	-12	1,471	-0.82%
2019/09/25	0	0.00	15	32.46	32.65	-15	1,560	-0.96%
2019/09/23	0	0.00	8	32.25	32.25	-8	1,590	-0.50%
2019/09/20	0	0.00	0.1	32.10	32.05	-0.1	1,633	0.00%
2019/09/19	0	0.00	5	31.95	31.90	-5	1,692	-0.30%
2019/09/18	4	31.80	0	0.00	32.00	4	1,714	0.23%
2019/09/17	5	31.70	1	31.65	31.75	4	1,736	0.23%
2019/09/16	3	31.65	0	0.00	31.50	3	1,757	0.17%
2019/09/12	3	31.80	0	0.00	31.75	3	1,756	0.17%
2019/09/11	4	31.88	0	0.00	31.75	4	1,782	0.22%
2019/09/10	5	32.00	0	0.00	31.90	5	1,792	0.28%
2019/09/06	10	32.01	1	31.90	32.00	9	1,794	0.50%
2019/09/05	5	32.15	0	0.00	32.10	5	1,800	0.28%
2019/09/02	3	32.12	0	0.00	32.20	3	1,906	0.16%
2019/08/29	0	0.00	3	32.15	32.20	-3	1,911	-0.16%
2019/08/27	2	32.38	3	32.40	32.35	-1	1,949	-0.05%
2019/08/22	6	32.50	0	0.00	32.60	6	2,069	0.29%
2019/08/21	0	0.00	7	32.99	32.85	-7	2,064	-0.34%
2019/08/20	0	0.00	30	32.30	32.30	-30	2,045	-1.47%
2019/08/16	1	32.00	10.4	32.14	31.90	-9.4	2,011	-0.47%
2019/08/15	4	31.38	0	0.00	31.40	4	2,002	0.20%
2019/08/12	2	32.05	0	0.00	31.95	2	1,991	0.10%
2019/08/01	3	31.95	0	0.00	31.95	3	1,989	0.15%
2019/07/30	0	0.00	1	32.00	32.10	-1	1,996	-0.05%
2019/07/29	0	0.00	0.1	32.20	32.10	-0.1	2,000	0.00%
2019/07/26	48	31.75	0	0.00	32.00	48	1,976	2.43%
2019/07/25	2	31.95	1.9	31.97	31.95	0.1	1,970	0.01%
2019/07/24	0	0.00	2	32.35	32.30	-2	1,944	-0.10%
2019/07/22	0	0.00	5	32.65	32.65	-5	1,927	-0.26%
2019/07/18	4	32.83	0	0.00	32.80	4	1,943	0.21%
2019/07/16	5	32.70	0	0.00	32.75	5	1,947	0.26%
2019/07/11	1	33.00	0	0.00	33.00	1	1,964	0.05%
2019/07/09	0	0.00	8	33.48	33.30	-8	1,992	-0.40%
2019/07/08	0	0.00	300	34.25	34.40	-300	1,968	-15.24%	大賣/鉅額交易
2019/07/05	0	0.00	2	34.20	34.20	-2	1,884	-0.11%
2019/07/04	0	0.00	2	34.10	34.10	-2	1,863	-0.11%
2019/07/02	0	0.00	17	34.70	33.60	-17	1,844	-0.92%
2019/07/01	0	0.00	1	34.20	34.20	-1	1,738	-0.06%
2019/06/28	0	0.00	2	33.95	33.80	-2	1,710	-0.12%
2019/06/27	3	34.03	1.1	33.99	33.90	1.9	1,692	0.11%
2019/06/25	0	0.00	60	33.35	33.40	-60	1,613	-3.72%
2019/06/24	1	33.40	91	33.33	33.40	-90	1,592	-5.65%
2019/06/21	0	0.00	50	33.35	33.10	-50	1,570	-3.18%
2019/06/20	6	33.17	110	33.11	33.00	-104	1,584	-6.56%	大賣/鉅額交易
2019/06/19	0	0.00	123	33.15	33.05	-123	1,571	-7.83%	大賣/鉅額交易
2019/06/18	4	33.00	0	0.00	32.90	4	1,567	0.26%
2019/06/17	2	32.80	0	0.00	32.75	2	1,585	0.13%
2019/06/12	2	32.53	0	0.00	32.45	2	1,662	0.12%
2019/06/11	1	32.65	70	33.47	32.55	-69	1,710	-4.03%
2019/06/10	0	0.00	132	33.62	33.45	-132	1,780	-7.41%	大賣/鉅額交易
2019/06/06	0	0.00	3	33.00	33.10	-3	1,773	-0.17%
2019/06/04	0	0.00	2	32.65	32.70	-2	1,764	-0.11%
2019/05/30	2.9	32.55	12	32.30	32.55	-9.1	1,776	-0.51%
2019/05/29	1	31.95	0	0.00	31.90	1	1,729	0.06%
2019/05/17	0	0.00	2	31.50	31.55	-2	1,818	-0.11%
2019/05/16	0	0.00	10	31.00	30.95	-10	1,815	-0.55%
2019/05/14	100	30.35	1	30.30	30.35	99	1,859	5.32%
2019/05/13	0	0.00	1	30.70	30.55	-1	1,861	-0.05%
2019/05/10	62	30.76	2	30.65	30.50	60	1,916	3.13%
2019/05/09	102	30.85	0	0.00	30.65	102	1,928	5.29%	大買/鉅額交易
2019/05/08	160	31.36	0	0.00	31.10	160	2,004	7.98%	大買/鉅額交易
2019/04/29	0	0.00	3	31.22	31.30	-3	2,299	-0.13%
2019/04/26	2	31.15	0	0.00	31.00	2	2,308	0.09%
2019/04/22	2	31.50	0	0.00	31.55	2	2,319	0.09%
2019/04/18	120	31.39	0	0.00	31.25	120	2,344	5.12%	大買/鉅額交易
2019/04/17	84	31.48	0	0.00	31.45	84	2,324	3.61%
2019/04/16	110	31.45	0	0.00	31.40	110	2,298	4.79%	大買/鉅額交易
2019/04/15	210	31.53	0	0.00	31.45	210	2,273	9.24%	大買/鉅額交易
2019/04/10	1	31.30	0	0.00	31.30	1	2,248	0.04%
2019/04/09	2	31.40	0	0.00	31.35	2	2,232	0.09%
2019/04/08	1	31.90	0	0.00	31.80	1	2,198	0.05%
2019/04/03	0	0.00	1	32.05	32.05	-1	2,185	-0.05%
2019/04/02	1	31.95	0	0.00	32.05	1	2,184	0.05%
2019/03/25	1	31.60	0	0.00	31.80	1	2,154	0.05%
2019/03/22	1	32.30	0	0.00	32.55	1	2,138	0.05%
2019/03/21	1	32.10	0	0.00	32.60	1	2,140	0.05%
2019/03/18	1	32.25	0.7	32.30	32.20	0.3	2,074	0.02%
2019/03/15	2	32.03	0	0.00	32.20	2	2,039	0.10%
2019/03/14	2	31.88	1	31.75	31.75	1	2,005	0.05%
2019/03/13	0	0.00	1	31.90	32.10	-1	1,948	-0.05%
2019/03/12	4	33.45	0	0.00	33.35	4	1,838	0.22%
2019/03/11	0	0.00	228	33.65	33.75	-228	1,817	-12.54%	大賣/鉅額交易
2019/03/06	2	34.00	0	0.00	33.60	2	1,800	0.11%
2019/03/04	1	33.40	0	0.00	33.50	1	1,759	0.06%
2019/02/27	11	33.48	0	0.00	33.35	11	1,754	0.63%
2019/02/25	1	33.95	0	0.00	34.00	1	1,750	0.06%
2019/02/22	0	0.00	1	33.65	33.65	-1	1,744	-0.06%
2019/02/13	0	0.00	11	34.23	33.80	-11	1,735	-0.63%
2019/01/30	15	33.89	0	0.00	33.90	15	1,616	0.93%
2019/01/28	0	0.00	4	33.98	34.05	-4	1,485	-0.27%
2019/01/24	1	33.50	3	33.28	33.20	-2	1,340	-0.15%
2019/01/22	0	0.00	2	32.00	32.00	-2	1,169	-0.17%
2019/01/17	0	0.00	2	31.90	31.85	-2	1,224	-0.16%
2019/01/16	2	31.95	0	0.00	31.85	2	1,240	0.16%
2019/01/15	0	0.00	1	32.15	32.15	-1	1,236	-0.08%
2019/01/14	0	0.00	4	31.73	31.85	-4	1,210	-0.33%
2019/01/11	0	0.00	1	31.35	31.50	-1	1,208	-0.08%
2019/01/07	1	30.75	1	30.80	30.75	0	1,213	0.00%
2019/01/02	2.7	31.26	90	31.07	31.05	-87.3	1,271	-6.87%
2018/12/19	0	0.00	100	30.20	30.20	-100	1,347	-7.42%
2018/12/18	0	0.00	4	30.10	30.15	-4	1,357	-0.29%
2018/12/17	3	30.37	1	30.50	30.50	2	1,358	0.15%
2018/12/10	0	0.00	1.1	29.66	29.60	-1.1	1,342	-0.08%
2018/12/06	2	29.95	0	0.00	29.85	2	1,363	0.15%
2018/12/03	0	0.00	1	30.70	30.65	-1	1,373	-0.07%
2018/11/30	0.7	30.80	0	0.00	30.60	0.7	1,346	0.05%
2018/11/29	0	0.00	4	30.80	30.70	-4	1,336	-0.30%
2018/11/28	2	30.10	0	0.00	30.30	2	1,299	0.15%
2018/11/27	4	29.88	0	0.00	29.95	4	1,280	0.31%
2018/11/23	1	29.90	0	0.00	29.35	1	1,267	0.08%
2018/11/22	0	0.00	2	29.75	30.00	-2	1,252	-0.16%
2018/11/20	1	29.30	1	29.60	29.40	0	1,215	0.00%
2018/11/19	6	29.77	8	29.99	29.85	-2	1,202	-0.17%
2018/11/16	4	28.70	4	29.68	29.70	0	1,163	0.00%
2018/11/14	2	28.35	0.1	28.50	28.45	1.9	1,101	0.17%
2018/11/13	2	28.50	0	0.00	28.45	2	1,103	0.18%
2018/11/06	0	0.00	1	28.35	28.25	-1	1,160	-0.09%
2018/10/29	1	28.00	0	0.00	28.10	1	1,153	0.09%
2018/10/18	28	29.25	0	0.00	29.35	28	1,058	2.65%
2018/10/11	200	29.40	0	0.00	29.20	200	1,064	18.79%	大買/鉅額交易
2018/10/08	2	30.90	0.4	30.95	30.95	1.6	1,033	0.16%
2018/10/05	0	0.00	0.2	31.50	31.35	-0.2	1,017	-0.02%
2018/10/04	0.2	31.80	2	31.75	31.80	-1.8	991	-0.19%
2018/10/03	6	32.04	6	32.46	31.90	0	965	0.00%
2018/10/02	0.6	31.00	0	0.00	30.95	0.6	876	0.07%
2018/10/01	2	31.10	0	0.00	31.00	2	873	0.23%
2018/09/14	0	0.00	2	30.60	30.40	-2	890	-0.22%
2018/09/13	1	30.35	0	0.00	30.35	1	901	0.11%
2018/09/10	32	29.31	0	0.00	29.10	32	930	3.44%
2018/09/06	22	30.20	0	0.00	30.25	22	947	2.32%
2018/09/05	90	30.40	0	0.00	30.20	90	966	9.32%
2018/09/04	50	30.47	0	0.00	30.50	50	991	5.04%
2018/09/03	0	0.00	0.4	30.50	30.45	-0.4	1,003	-0.04%
2018/08/10	0	0.00	1	30.25	30.25	-1	1,174	-0.09%
2018/08/03	1	30.05	0	0.00	30.05	1	1,232	0.08%
2018/07/25	0	0.00	1	30.10	30.05	-1	1,278	-0.08%
2018/07/18	0	0.00	1	31.30	31.30	-1	1,337	-0.07%
2018/07/13	1	30.85	0	0.00	30.80	1	1,385	0.07%
2018/07/04	1	31.00	0	0.00	30.95	1	1,409	0.07%
2018/06/26	1	30.00	0	0.00	30.75	1	1,383	0.07%
2018/06/22	2	31.00	2	31.05	31.05	0	1,333	0.00%
2018/06/21	1	31.50	0	0.00	31.35	1	1,318	0.08%
2018/06/19	0	0.00	1	31.95	31.90	-1	1,282	-0.08%
2018/06/13	1	32.40	0	0.00	32.45	1	1,220	0.08%
2018/06/08	1	32.90	2	32.95	32.80	-1	1,164	-0.09%
2018/06/05	1	33.25	0	0.00	33.10	1	1,044	0.10%
2018/06/01	1	33.40	0	0.00	33.40	1	1,002	0.10%
2018/05/23	0	0.00	1	33.95	33.90	-1	996	-0.10%
2018/05/15	0	0.00	0.5	33.70	33.50	-0.5	1,043	-0.05%
2018/05/14	0	0.00	6	33.70	33.70	-6	1,081	-0.55%
2018/05/11	0	0.00	4	33.85	33.85	-4	1,081	-0.37%
2018/05/10	0	0.00	2	33.90	33.95	-2	1,073	-0.19%
2018/05/09	1	34.00	0	0.00	33.95	1	1,070	0.09%
2018/04/27	0	0.00	1	35.15	34.80	-1	1,054	-0.09%
2018/04/25	7.5	35.43	9	35.55	35.70	-1.5	1,029	-0.15%
2018/04/20	2	34.95	0	0.00	34.95	2	1,016	0.20%
2018/04/18	6	34.08	0	0.00	34.10	6	1,009	0.59%
2018/04/16	2	34.55	0	0.00	34.50	2	1,025	0.20%
2018/04/13	5	34.50	0	0.00	34.65	5	1,045	0.48%
2018/04/12	5	34.50	0	0.00	34.65	5	1,051	0.48%
2018/04/09	0	0.00	8	34.63	34.70	-8	1,124	-0.71%
2018/04/03	0	0.00	5	34.20	34.25	-5	1,131	-0.44%
2018/03/22	0	0.00	1	34.15	34.00	-1	1,279	-0.08%
2018/03/19	0	0.00	1	34.05	33.95	-1	1,366	-0.07%
2018/03/14	1	34.05	0	0.00	34.05	1	1,522	0.07%
2018/03/13	1	34.05	0	0.00	34.20	1	1,656	0.06%
2018/03/12	8	34.05	3	34.13	34.15	5	1,819	0.27%
2018/03/09	8	33.80	0	0.00	34.00	8	1,957	0.41%
2018/03/08	1	33.75	0	0.00	33.90	1	2,053	0.05%
2018/03/05	0	0.00	10	34.00	33.70	-10	2,152	-0.46%
2018/03/01	0	0.00	2	34.00	34.40	-2	2,230	-0.09%
2018/02/26	2	34.40	0	0.00	34.40	2	2,322	0.09%
2018/02/21	2	33.80	0	0.00	33.85	2	2,412	0.08%
2018/02/05	0	0.00	1	34.50	34.50	-1	2,427	-0.04%
2018/02/02	0	0.00	2	35.25	35.30	-2	2,522	-0.08%
2018/01/30	1	35.40	0	0.00	35.35	1	2,546	0.04%
2018/01/29	1	35.55	0	0.00	35.55	1	2,552	0.04%
2018/01/23	0	0.00	0.1	35.85	35.75	-0.1	2,662	0.00%
2018/01/19	0	0.00	0.2	35.95	35.80	-0.2	2,800	-0.01%
2018/01/18	6	36.43	5	36.15	36.20	1	2,818	0.04%
2018/01/17	0	0.00	1	36.20	36.45	-1	2,815	-0.04%
2018/01/16	0	0.00	0.5	35.90	35.90	-0.5	2,797	-0.02%
2018/01/15	1	35.90	0	0.00	35.85	1	2,774	0.04%
2018/01/08	0	0.00	1	37.05	36.80	-1	2,699	-0.04%
2018/01/05	0	0.00	1	37.15	37.15	-1	2,692	-0.04%
2018/01/04	1	36.85	0	0.00	36.60	1	2,688	0.04%
2018/01/02	0	0.00	5	37.13	37.50	-5	2,657	-0.19%