國泰金 (2882)-第一金券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
50.3
漲跌
▼0.2
漲幅
-0.40%
成交量
23,483張
產業
上市金融類股
2542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

國泰金 (2882)籌碼相關－第一金券商分點個股進出

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

第一金券商分點個股進出
第一金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
2024/05/02	4	50.35	3	50.23	50.30	1	23,703	0.00%
2024/04/30	2	50.65	67	50.55	50.50	-65	23,517	-0.28%
2024/04/29	149.7	50.46	56.4	49.90	50.80	93.4	23,098	0.40%	大買/
2024/04/26	25	49.18	26.3	49.09	48.90	-1.3	22,340	-0.01%
2024/04/25	18	48.51	32	48.55	48.55	-14	22,428	-0.06%
2024/04/24	38	49.29	66	49.34	49.25	-28	22,385	-0.13%
2024/04/23	44.3	48.86	21	48.74	48.75	23.3	22,603	0.10%
2024/04/22	33	48.32	59	48.32	48.40	-26	22,828	-0.11%
2024/04/19	36	47.67	258	47.51	47.45	-222	22,753	-0.98%	大賣/鉅額交易
2024/04/18	10.9	48.24	27	48.38	48.45	-16.1	22,431	-0.07%
2024/04/17	43	47.96	3	47.83	47.90	40	22,340	0.18%
2024/04/16	18	48.28	16	48.12	47.85	2	22,176	0.01%
2024/04/15	15.6	48.62	2	48.98	48.95	13.6	21,808	0.06%
2024/04/12	12	49.18	3	49.05	49.05	9	21,657	0.04%
2024/04/11	71	49.67	39	49.66	49.70	32	21,353	0.15%
2024/04/10	38	49.07	48	48.99	48.75	-10	20,845	-0.05%
2024/04/09	31	49.26	46	48.68	49.45	-15	20,642	-0.07%
2024/04/08	63.4	48.28	5	48.36	48.35	58.4	20,144	0.29%
2024/04/03	1.3	48.49	0	0.00	48.05	1.3	20,142	0.01%
2024/04/02	0	0.00	1	48.75	48.95	-1	20,059	0.00%
2024/04/01	1	49.00	18	48.91	48.95	-17	20,092	-0.08%
2024/03/29	0	0.00	38	48.46	48.65	-38	19,929	-0.19%
2024/03/28	2.9	48.18	110	48.07	48.25	-107.1	19,806	-0.54%	大賣/鉅額交易
2024/03/27	1	48.35	6	48.05	48.20	-5	19,792	-0.03%
2024/03/26	9	48.08	10	48.24	48.35	-1	19,800	0.00%
2024/03/25	5.2	48.10	4	48.20	48.10	1.2	19,822	0.01%
2024/03/22	9	48.73	86	48.76	48.55	-77	19,755	-0.39%
2024/03/21	53.3	48.42	59	48.22	48.55	-5.7	19,329	-0.03%
2024/03/20	75.1	47.66	12	47.55	47.50	63.1	19,083	0.33%
2024/03/19	35.4	47.81	40	47.90	47.75	-4.6	19,384	-0.02%
2024/03/18	32.1	47.62	20	47.68	47.55	12.1	19,301	0.06%
2024/03/15	16.1	47.74	191.8	47.77	47.65	-175.7	19,158	-0.92%	大賣/鉅額交易
2024/03/14	343	48.19	61.5	48.04	48.30	281.5	18,269	1.54%	大買/鉅額交易
2024/03/13	50.9	46.72	4	46.55	46.80	46.9	17,370	0.27%
2024/03/12	3.1	46.43	420	46.16	46.50	-417	17,141	-2.43%	大賣/鉅額交易
2024/03/11	210	46.20	77	46.17	46.05	133	16,726	0.80%	大買/鉅額交易
2024/03/08	163.8	45.16	61	45.06	45.30	102.8	16,215	0.63%	大買/鉅額交易
2024/03/07	69	44.78	7	44.91	44.85	62	15,741	0.39%
2024/03/06	18	44.71	34.3	44.68	44.55	-16.3	15,652	-0.10%
2024/03/05	11.5	44.74	15	44.85	44.65	-3.5	15,917	-0.02%
2024/03/04	10.1	44.73	30	44.82	44.65	-19.9	15,905	-0.12%
2024/03/01	4	44.73	1	44.70	44.65	3	15,930	0.02%
2024/02/29	8.4	44.63	63	44.68	45.05	-54.6	15,994	-0.34%
2024/02/27	56	44.66	20.1	44.72	44.30	35.9	15,657	0.23%
2024/02/26	10	44.44	21	44.40	44.30	-11	15,576	-0.07%
2024/02/23	15.1	44.72	20	44.65	44.45	-4.9	15,466	-0.03%
2024/02/22	4	44.78	37.1	44.80	44.90	-33.1	15,679	-0.21%
2024/02/21	3	44.85	1	44.75	44.75	2	15,691	0.01%
2024/02/20	4	44.93	1	45.10	45.10	3	15,713	0.02%
2024/02/19	10.9	44.87	0	0.00	45.00	10.9	15,792	0.07%
2024/02/16	2.2	44.40	26	44.41	44.55	-23.8	15,816	-0.15%
2024/02/15	29.2	44.12	0	44.15	44.05	29.2	15,933	0.18%
2024/02/05	1.2	43.89	1	43.95	43.90	0.2	15,847	0.00%
2024/02/02	3	44.12	0	0.00	44.10	3	15,646	0.02%
2024/01/31	0.9	44.00	0	0.00	44.15	0.9	15,471	0.01%
2024/01/30	5.1	44.02	0	44.35	43.90	5.1	15,388	0.03%
2024/01/29	4.9	44.36	1	44.35	44.40	3.9	15,324	0.03%
2024/01/26	1	44.40	0	0.00	44.50	1	15,340	0.01%
2024/01/25	0.3	44.30	1	44.25	44.35	-0.7	15,366	0.00%
2024/01/24	2	44.28	0	44.20	44.20	2	15,325	0.01%
2024/01/23	0.2	44.05	2	44.00	44.20	-1.8	15,272	-0.01%
2024/01/22	4	43.88	81	43.85	43.85	-77	15,315	-0.50%
2024/01/19	1.2	43.73	0	43.35	43.80	1.2	15,261	0.01%
2024/01/18	7	43.50	0	0.00	43.30	7	15,132	0.05%
2024/01/17	7	43.51	2	43.35	43.30	5	14,958	0.03%
2024/01/16	6.1	43.93	0	44.25	44.00	6.1	14,499	0.04%
2024/01/15	5.1	44.56	0	0.00	44.45	5.1	14,262	0.04%
2024/01/12	3	44.63	0	0.00	44.50	3	14,417	0.02%
2024/01/11	5	44.61	0	0.00	44.60	5	14,442	0.03%
2024/01/10	1	44.75	61	44.70	44.70	-60	14,537	-0.41%
2024/01/09	1.2	45.00	5	44.88	44.75	-3.8	14,551	-0.03%
2024/01/08	6.6	45.32	0	0.00	45.10	6.6	14,471	0.05%
2024/01/05	0	0.00	10	44.85	44.85	-10	14,492	-0.07%
2024/01/04	0	0.00	0	44.95	44.70	0	14,633	0.00%
2024/01/03	1.1	44.90	0	0.00	44.95	1.1	14,958	0.01%
2024/01/02	0	0.00	30	45.40	45.50	-30	14,818	-0.20%
2023/12/29	1	45.65	0	45.65	45.75	1	14,897	0.01%
2023/12/28	4	45.53	8	45.47	45.80	-4	15,058	-0.03%
2023/12/27	7	45.34	0	0.00	45.45	7	15,076	0.05%
2023/12/26	2.2	45.00	0	0.00	45.20	2.2	15,031	0.01%
2023/12/22	0	0.00	135	44.68	44.65	-135	15,129	-0.89%	大賣/鉅額交易
2023/12/21	2.2	44.67	3	44.65	44.70	-0.8	15,143	-0.01%
2023/12/20	0	0.00	1	44.80	44.85	-1	15,167	-0.01%
2023/12/19	2.2	44.92	1	45.15	44.90	1.2	15,132	0.01%
2023/12/18	4.4	45.57	9	45.53	45.50	-4.6	15,242	-0.03%
2023/12/15	0.2	45.80	73	45.76	45.85	-72.8	15,385	-0.47%
2023/12/14	24	45.75	4	45.71	45.90	20	15,090	0.13%
2023/12/12	3.2	44.74	0	0.00	44.75	3.2	14,668	0.02%
2023/12/11	2	44.86	0	45.00	44.85	2	14,610	0.01%
2023/12/08	7.8	44.93	0	0.00	44.85	7.8	14,513	0.05%
2023/12/07	1	45.20	158	44.96	45.00	-157	14,380	-1.09%	大賣/鉅額交易
2023/12/06	5	45.65	5	45.50	45.45	0	14,160	0.00%
2023/12/05	1	45.45	5	45.70	45.55	-4	14,051	-0.03%
2023/12/04	7	46.11	76	46.35	46.25	-69	13,799	-0.50%
2023/12/01	1	46.05	17.1	46.00	46.05	-16.1	13,838	-0.12%
2023/11/30	21.1	46.03	9	45.93	46.50	12.1	13,738	0.09%
2023/11/29	9	46.01	0	46.00	45.75	9	13,300	0.07%
2023/11/28	44.3	45.89	15	45.79	46.00	29.3	13,420	0.22%
2023/11/27	19.2	46.42	3	45.73	45.75	16.2	13,497	0.12%
2023/11/24	19	46.19	0	0.00	46.30	19	13,412	0.14%
2023/11/22	1	46.15	1	46.10	46.30	0	13,527	0.00%
2023/11/21	2	46.13	2.1	46.17	46.15	-0.1	13,506	0.00%
2023/11/20	4.7	45.71	15	45.65	45.70	-10.3	13,372	-0.08%
2023/11/17	0	0.00	19	45.90	45.80	-19	13,436	-0.14%
2023/11/15	0	0.00	2	45.80	45.75	-2	13,178	-0.02%
2023/11/14	1	45.70	3	45.53	45.45	-2	12,979	-0.02%
2023/11/13	1.5	45.33	0	0.00	45.25	1.5	12,936	0.01%
2023/11/09	5.1	45.10	26	45.05	45.15	-20.9	13,107	-0.16%
2023/11/08	6.8	45.13	10	45.30	45.05	-3.2	13,393	-0.02%
2023/11/06	0	45.45	2	45.40	45.35	-2	13,650	-0.01%
2023/11/03	3	45.20	3	45.13	45.35	0	13,730	0.00%
2023/11/02	1	44.90	0	0.00	44.85	1	13,962	0.01%
2023/11/01	0	0.00	1	44.10	44.30	-1	13,947	-0.01%
2023/10/31	0	0.00	0	44.25	43.90	0	14,171	0.00%
2023/10/30	4.3	44.24	2	44.35	43.95	2.3	14,634	0.02%
2023/10/27	2.2	44.25	0	0.00	44.20	2.2	15,080	0.01%
2023/10/26	200	43.90	0	0.00	43.85	200	15,462	1.29%	大買/鉅額交易
2023/10/25	1	44.25	0	0.00	44.15	1	15,491	0.01%
2023/10/24	2.4	44.26	0	0.00	44.15	2.4	15,975	0.02%
2023/10/23	11	44.03	0.9	44.20	44.10	10.1	16,353	0.06%
2023/10/20	5.2	44.01	0	0.00	44.70	5.2	16,283	0.03%
2023/10/19	0	0.00	2	45.13	45.10	-2	16,017	-0.01%
2023/10/18	5	45.47	0	0.00	45.60	5	15,992	0.03%
2023/10/16	0	0.00	2	45.35	45.50	-2	16,036	-0.01%
2023/10/12	0	0.00	3	45.95	46.15	-3	16,565	-0.02%
2023/10/11	5.1	45.53	0	0.00	45.95	5.1	16,466	0.03%
2023/10/05	0	0.00	3	43.90	44.05	-3	16,381	-0.02%
2023/10/04	12.2	43.53	0	0.00	43.55	12.2	16,486	0.07%
2023/10/03	1.8	44.19	91	44.07	44.00	-89.2	16,314	-0.55%
2023/10/02	0	0.00	0	44.70	44.50	0	16,316	0.00%
2023/09/28	3.6	44.82	2	44.80	44.55	1.6	16,601	0.01%
2023/09/27	2	44.45	54	44.47	44.60	-52	16,568	-0.31%
2023/09/26	5	44.40	2	44.65	44.45	3	16,547	0.02%
2023/09/25	8	44.81	69	44.75	44.85	-61	16,456	-0.37%
2023/09/22	14	44.76	2.1	44.76	44.70	11.9	16,512	0.07%
2023/09/21	23	44.93	0	0.00	44.90	23	16,526	0.14%
2023/09/20	11.1	45.98	1	45.70	45.70	10.1	16,348	0.06%
2023/09/19	0	0.00	0	46.45	46.35	0	16,310	0.00%
2023/09/18	7.8	46.56	1	46.35	46.40	6.8	16,393	0.04%
2023/09/14	0	0.00	500	46.74	46.90	-500	16,289	-3.07%	大賣/鉅額交易
2023/09/12	1	46.25	2	46.60	46.65	-1	16,622	-0.01%
2023/09/11	0	0.00	0	46.40	46.55	0	16,620	0.00%
2023/09/08	5.9	45.89	1	46.20	46.30	4.9	16,744	0.03%
2023/09/04	1	46.60	1.4	46.57	46.65	-0.4	17,791	0.00%
2023/09/01	0	0.00	2	46.60	46.60	-2	18,058	-0.01%
2023/08/31	1	45.70	0	0.00	45.60	1	17,967	0.01%
2023/08/29	1	45.80	0.1	45.85	46.05	0.9	18,240	0.00%
2023/08/28	3.3	44.98	4	45.30	45.40	-0.7	18,361	0.00%
2023/08/24	0	0.00	21	44.45	44.65	-21	19,716	-0.11%
2023/08/23	1.2	44.68	0	0.00	44.70	1.2	20,015	0.01%
2023/08/22	1.3	44.90	0	0.00	45.00	1.3	20,119	0.01%
2023/08/21	0	0.00	0	45.40	45.40	0	20,286	0.00%
2023/08/18	6.2	45.01	0	0.00	45.20	6.2	20,446	0.03%
2023/08/17	3	45.25	0	0.00	45.30	3	20,594	0.01%
2023/08/16	1	44.90	10	45.15	45.10	-9	20,645	-0.04%
2023/08/15	0	0.00	2	45.45	45.40	-2	21,046	-0.01%
2023/08/14	240.5	45.21	0	0.00	45.40	240.5	21,344	1.13%	大買/鉅額交易
2023/08/11	7	46.59	0	0.00	46.45	7	21,395	0.03%
2023/08/10	47.3	46.59	0	0.00	46.60	47.3	21,437	0.22%
2023/08/09	4	46.66	0	46.80	46.45	4	21,514	0.02%
2023/08/08	35	46.83	1.2	46.91	47.05	33.8	21,727	0.16%
2023/08/07	4	46.41	1	46.45	46.45	3	21,777	0.01%
2023/08/04	2.3	46.30	0.8	46.54	46.30	1.4	21,795	0.01%
2023/08/02	7	46.33	619	46.50	46.20	-612	21,721	-2.82%	大賣/鉅額交易
2023/08/01	103	47.06	3.2	46.65	47.25	99.8	21,359	0.47%	大買/
2023/07/31	1	46.25	0	46.30	45.75	1	20,808	0.00%
2023/07/28	2.9	45.66	1.1	45.70	45.75	1.8	20,486	0.01%
2023/07/27	1	45.95	1.1	45.99	46.00	-0.1	20,452	0.00%
2023/07/26	3	45.38	8.6	45.41	45.35	-5.5	20,136	-0.03%
2023/07/25	0.2	44.40	0.1	44.45	44.55	0.2	19,903	0.00%
2023/07/24	0	0.00	1	44.10	44.20	-1	19,925	-0.01%
2023/07/21	0	0.00	28	44.55	44.40	-28	20,007	-0.14%
2023/07/20	0	0.00	1.6	44.64	44.75	-1.6	20,025	-0.01%
2023/07/19	0	0.00	3	44.87	44.50	-3	19,914	-0.02%
2023/07/18	11.2	45.09	9	45.01	45.05	2.2	19,807	0.01%
2023/07/17	0	0.00	31	44.56	45.00	-31	19,538	-0.16%
2023/07/14	35	44.03	0.1	43.95	44.10	34.9	19,244	0.18%
2023/07/13	2	43.90	0	0.00	43.60	2	19,219	0.01%
2023/07/12	55	44.00	2	43.90	44.00	53	19,104	0.28%
2023/07/11	0.1	43.60	0	43.55	43.60	0.1	19,068	0.00%
2023/07/10	63.3	42.66	1	42.50	42.65	62.3	19,014	0.33%
2023/07/07	3	42.07	0	0.00	42.25	3	18,995	0.02%
2023/07/06	11	42.63	0.1	43.10	42.50	10.9	18,948	0.06%
2023/07/05	1	43.20	1	43.30	43.20	0	18,679	0.00%
2023/07/04	2	43.08	0	0.00	43.05	2	18,804	0.01%
2023/07/03	3	43.23	0	0.00	43.30	3	18,884	0.02%
2023/06/30	3.6	43.34	0	0.00	43.15	3.6	19,065	0.02%
2023/06/29	692	43.59	0	43.70	43.40	692	19,023	3.64%	大買/鉅額交易
2023/06/28	4.2	43.56	0	0.00	43.65	4.2	18,959	0.02%
2023/06/27	0	0.00	6	44.10	44.15	-6	18,865	-0.03%
2023/06/26	1	44.00	0	0.00	44.05	1	18,810	0.01%
2023/06/21	42	44.49	4	44.44	44.40	38	18,796	0.20%
2023/06/20	0	0.00	1	44.10	44.35	-1	18,939	-0.01%
2023/06/19	394.5	43.81	0	0.00	43.90	394.5	19,245	2.05%	大買/鉅額交易
2023/06/16	9	44.12	6.2	44.20	43.90	2.8	19,296	0.01%
2023/06/15	10	44.29	0.4	44.40	44.35	9.7	19,510	0.05%
2023/06/14	0	0.00	1	44.75	44.60	-1	19,815	-0.01%
2023/06/13	10	44.10	0	0.00	44.10	10	20,165	0.05%
2023/06/12	8.2	44.10	0	0.00	44.05	8.2	20,040	0.04%
2023/06/09	0.3	44.66	1	44.60	44.60	-0.8	20,220	0.00%
2023/06/08	64.3	45.35	55	44.80	44.60	9.3	20,265	0.05%
2023/06/07	2	45.25	4.1	45.32	45.40	-2.1	20,307	-0.01%
2023/06/06	2	45.20	1	45.30	45.25	1	20,210	0.00%
2023/06/05	0	0.00	3	45.60	45.25	-3	20,213	-0.01%
2023/06/02	0.2	44.30	0	0.00	44.45	0.2	19,891	0.00%
2023/06/01	11	43.95	182	44.00	44.00	-171	19,911	-0.86%	大賣/鉅額交易
2023/05/31	2.6	44.55	2	44.50	44.30	0.6	19,733	0.00%
2023/05/30	4.1	44.77	0	44.85	44.50	4.1	18,585	0.02%
2023/05/29	45.4	45.06	6.1	45.23	44.75	39.3	18,760	0.21%
2023/05/26	1	44.15	0	0.00	43.90	1	18,509	0.01%
2023/05/25	8.2	44.28	1	44.25	44.05	7.2	18,466	0.04%
2023/05/24	1	44.35	0	0.00	44.80	1	18,428	0.01%
2023/05/23	4	45.20	0	0.00	44.80	4	18,451	0.02%
2023/05/22	15	45.21	5	45.45	45.15	10	18,615	0.05%
2023/05/19	6	44.95	1	45.00	45.15	5	18,867	0.03%
2023/05/18	103.9	44.37	8	44.17	44.40	95.9	18,393	0.52%	大買/
2023/05/17	1	44.00	6	43.91	43.95	-5	18,294	-0.03%
2023/05/16	0	0.00	2	43.45	43.60	-2	18,227	-0.01%
2023/05/15	2	42.60	0	0.00	43.35	2	18,107	0.01%
2023/05/12	1	43.05	1	42.70	42.65	0	18,034	0.00%
2023/05/11	2	43.43	1	43.60	43.70	1	17,729	0.01%
2023/05/10	2	42.85	1	42.90	43.05	1	17,471	0.01%
2023/05/09	0.5	43.30	2	43.25	43.50	-1.5	17,476	-0.01%
2023/05/08	6.3	42.76	10.5	43.00	43.05	-4.2	17,565	-0.02%
2023/05/05	1.1	42.40	2	42.50	42.65	-0.9	17,742	-0.01%
2023/05/04	0.1	42.35	125	42.28	42.50	-124.9	18,392	-0.68%	大賣/鉅額交易
2023/05/03	1	42.15	130	42.21	42.40	-129	18,694	-0.69%	大賣/鉅額交易
2023/05/02	4.2	42.25	4	42.00	42.50	0.2	19,081	0.00%
2023/04/28	5.5	42.45	27	42.48	42.45	-21.5	19,559	-0.11%
2023/04/27	0.1	42.20	1	42.30	42.25	-0.9	19,728	0.00%
2023/04/26	6.6	42.15	150	42.13	42.35	-143.4	19,928	-0.72%	大賣/鉅額交易
2023/04/25	0.1	42.65	151	42.72	42.60	-150.9	20,081	-0.75%	大賣/鉅額交易
2023/04/24	2	42.55	150	42.61	42.65	-148	20,163	-0.73%	大賣/鉅額交易
2023/04/21	2	42.70	7	42.84	42.70	-5	20,326	-0.02%
2023/04/20	1.1	42.75	125	42.78	42.95	-123.9	20,474	-0.61%	大賣/鉅額交易
2023/04/19	11	42.90	2	43.00	42.75	9	21,138	0.04%
2023/04/18	6	43.01	0	0.00	43.10	6	21,287	0.03%
2023/04/14	0	0.00	13	43.15	43.15	-13	21,676	-0.06%
2023/04/13	53.4	42.58	250	42.63	42.60	-196.6	21,991	-0.89%	大賣/鉅額交易
2023/04/11	26.1	42.40	0	42.55	42.65	26.1	23,436	0.11%
2023/04/10	7.3	42.60	0	0.00	42.55	7.3	23,472	0.03%
2023/04/07	5.6	42.27	0	0.00	42.25	5.6	23,431	0.02%
2023/04/06	10.1	41.50	251	41.78	42.00	-240.9	23,302	-1.03%	大賣/鉅額交易
2023/03/30	14	41.56	0	0.00	41.60	14	23,594	0.06%
2023/03/29	0.1	41.65	1	41.85	41.85	-1	23,677	0.00%
2023/03/28	16	41.54	200.1	41.58	41.55	-184.1	23,992	-0.77%	大賣/鉅額交易
2023/03/27	1.1	41.15	24	41.08	41.35	-23	24,166	-0.09%
2023/03/24	26	41.30	0	0.00	41.30	26	24,527	0.11%
2023/03/23	26	41.39	1	41.45	41.55	25	24,585	0.10%
2023/03/22	3	41.13	1	41.40	41.35	2	24,551	0.01%
2023/03/21	28.1	40.53	2	41.00	40.75	26.1	24,426	0.11%
2023/03/20	537.4	40.25	255.1	40.23	40.20	282.3	24,598	1.15%	大買/大賣/鉅額交易
2023/03/17	2	41.15	160	41.04	41.00	-158	24,387	-0.65%	大賣/鉅額交易
2023/03/16	628	40.64	2	40.55	40.50	626	24,373	2.57%	大買/鉅額交易
2023/03/15	4	41.63	6	41.74	41.50	-2	24,276	-0.01%
2023/03/14	19	41.60	1	41.60	41.55	18	24,661	0.07%
2023/03/13	1	42.15	1.1	42.22	42.30	-0.1	24,935	0.00%
2023/03/10	18.4	42.84	7	42.90	42.70	11.4	25,078	0.05%
2023/03/09	2	43.63	0	43.60	43.65	2	25,129	0.01%
2023/03/08	10.6	43.42	4.3	43.46	43.75	6.3	25,940	0.02%
2023/03/07	1	43.75	4	43.65	43.75	-3	26,525	-0.01%
2023/03/06	4	43.59	6	43.64	43.60	-2	26,702	-0.01%
2023/03/03	0.5	43.00	3	42.95	42.90	-2.5	26,792	-0.01%
2023/03/02	1	42.85	5	42.60	43.00	-4	26,977	-0.01%
2023/03/01	8.2	43.01	1	42.75	42.75	7.2	27,137	0.03%
2023/02/24	1	43.40	0	0.00	43.45	1	26,962	0.00%
2023/02/23	0	0.00	1	43.35	43.30	-1	26,909	0.00%
2023/02/22	7	43.37	2	43.23	43.35	5	26,842	0.02%
2023/02/21	4.2	43.75	5	43.68	43.85	-0.8	26,799	0.00%
2023/02/20	236.2	44.31	7	44.39	44.45	229.2	26,879	0.85%	大買/鉅額交易
2023/02/17	2	43.90	5	43.75	44.00	-3	26,840	-0.01%
2023/02/16	1	43.15	450	42.90	43.05	-449	26,950	-1.67%	大賣/鉅額交易
2023/02/15	5.2	42.86	308	43.04	42.95	-302.8	27,722	-1.09%	大賣/鉅額交易
2023/02/14	2	43.50	1.5	43.45	43.60	0.5	27,665	0.00%
2023/02/13	2	42.60	0	0.00	42.90	2	27,674	0.01%
2023/02/10	21	42.55	373.7	42.58	42.65	-352.7	27,777	-1.27%	大賣/鉅額交易
2023/02/09	0	0.00	1	42.60	42.60	-1	27,815	0.00%
2023/02/08	8.6	42.89	0	42.85	42.85	8.6	27,871	0.03%
2023/02/07	203	42.96	0	42.95	42.80	203	27,990	0.73%	大買/鉅額交易
2023/02/06	8	43.11	1	42.80	42.65	7	28,020	0.02%
2023/02/03	11	43.55	2	43.35	43.30	9	27,859	0.03%
2023/02/02	3	44.05	9	44.01	44.05	-6	27,739	-0.02%
2023/02/01	0	0.00	2.2	42.86	43.00	-2.2	27,346	-0.01%
2023/01/31	12	42.60	20	42.75	42.55	-8	27,273	-0.03%
2023/01/30	204.7	42.40	1.1	42.74	42.70	203.6	27,171	0.75%	大買/鉅額交易
2023/01/17	378	41.99	0	0.00	42.00	378	26,752	1.41%	大買/鉅額交易
2023/01/16	2	41.80	1.2	41.79	41.75	0.8	26,590	0.00%
2023/01/13	0	0.00	4.1	42.08	41.80	-4.1	27,003	-0.02%
2023/01/12	0	0.00	0	41.74	41.70	0	27,100	0.00%
2023/01/11	10	41.45	0	0.00	41.40	10	27,226	0.04%
2023/01/10	11	41.50	730	41.57	41.70	-719	27,398	-2.62%	大賣/鉅額交易
2023/01/09	137.7	41.79	48.2	41.89	42.00	89.5	27,590	0.32%	大買/
2023/01/06	4	40.34	4.1	40.60	40.75	-0.1	27,378	0.00%
2023/01/05	0	0.00	201	40.15	40.25	-201	28,347	-0.71%	大賣/鉅額交易
2023/01/04	10.4	40.05	0	0.00	39.95	10.4	28,290	0.04%
2023/01/03	10.1	39.95	602.7	39.92	39.95	-592.6	28,532	-2.08%	大賣/鉅額交易
2022/12/30	5	40.00	90.3	39.83	40.00	-85.3	28,201	-0.30%
2022/12/29	0	0.00	1	40.15	40.10	-1	26,812	0.00%
2022/12/28	10	40.83	17	40.85	40.65	-7	27,146	-0.03%
2022/12/27	1	41.25	0	0.00	41.15	1	27,356	0.00%
2022/12/26	0	0.00	1	40.95	41.00	-1	27,657	0.00%
2022/12/23	0	0.00	6.1	41.18	41.15	-6.1	28,154	-0.02%
2022/12/22	0	0.00	5	40.05	40.40	-5	28,137	-0.02%
2022/12/21	605.3	40.03	57	39.97	40.00	548.3	28,540	1.92%	大買/鉅額交易
2022/12/20	2	40.08	0	40.20	40.15	2	28,645	0.01%
2022/12/19	8.5	40.23	0	0.00	40.15	8.5	28,562	0.03%
2022/12/16	12	40.35	37	40.25	40.20	-25	28,483	-0.09%
2022/12/15	9	40.60	0	0.00	40.60	9	28,536	0.03%
2022/12/14	3	40.95	1	40.95	40.90	2	28,476	0.01%
2022/12/12	5	40.45	1	40.25	41.00	4	28,282	0.01%
2022/12/09	6	40.98	0	41.30	41.10	6	28,268	0.02%
2022/12/08	11.8	41.05	1	40.70	40.75	10.8	28,141	0.04%
2022/12/07	13	41.43	1,015	41.55	41.40	-1,002	28,225	-3.55%	大賣/鉅額交易
2022/12/06	21.1	41.92	31	41.77	41.40	-9.9	28,216	-0.04%
2022/12/05	18	42.93	0	0.00	42.85	18	27,965	0.06%
2022/12/02	2	43.95	0	44.05	44.00	2	27,585	0.01%
2022/12/01	21	44.14	11	44.30	44.15	10	27,673	0.04%
2022/11/30	15.1	43.83	10	43.50	43.55	5.1	27,240	0.02%
2022/11/29	77	43.35	7	42.71	43.45	70	26,436	0.26%
2022/11/28	73.8	42.28	2	42.20	42.00	71.8	26,038	0.28%
2022/11/25	2,832	42.72	1	42.70	42.55	2,831	26,098	10.85%	大買/鉅額交易
2022/11/24	1	42.75	0	0.00	42.55	1	26,129	0.00%
2022/11/23	3	42.72	203	42.71	42.75	-200	26,779	-0.75%	大賣/鉅額交易
2022/11/22	2	41.90	0	41.85	42.20	2	26,833	0.01%
2022/11/21	3	42.02	0	41.98	42.10	3	26,610	0.01%
2022/11/18	4.8	41.61	0	0.00	41.90	4.8	26,485	0.02%
2022/11/17	1	41.70	2	41.62	41.55	-1	26,412	0.00%
2022/11/16	51.3	41.71	4	42.04	41.70	47.3	26,379	0.18%
2022/11/15	152	42.18	21	42.10	42.40	131	26,222	0.50%	大買/鉅額交易
2022/11/14	2	41.93	0	0.00	41.75	2	25,892	0.01%
2022/11/11	17	41.90	20.1	41.25	41.90	-3.1	25,414	-0.01%
2022/11/10	1	39.61	2	39.90	39.65	-1	24,727	0.00%
2022/11/09	0.1	40.08	0	39.90	40.15	0.1	24,595	0.00%
2022/11/08	9.2	39.70	0	0.00	39.70	9.2	24,398	0.04%
2022/11/07	108	39.20	13	39.13	39.55	95	24,294	0.39%	大買/
2022/11/04	1	38.90	5	38.85	38.95	-4	24,403	-0.02%
2022/11/03	0	0.00	1	38.70	38.85	-1	24,406	0.00%
2022/11/02	0	0.00	2	38.20	38.50	-2	24,309	-0.01%
2022/11/01	14	37.91	100	38.05	38.10	-86	24,291	-0.35%
2022/10/31	148	38.10	1	37.90	37.80	147	24,394	0.60%	大買/鉅額交易
2022/10/28	4.9	38.39	101	38.35	38.25	-96.1	24,292	-0.40%	大賣/
2022/10/27	7	38.65	50	38.70	38.50	-43	24,119	-0.18%
2022/10/26	12	38.41	5	38.54	38.50	7	24,305	0.03%
2022/10/25	2	37.30	3	37.33	37.50	-1	24,108	0.00%
2022/10/24	1	37.10	10	37.23	37.00	-9	24,068	-0.04%
2022/10/21	32	36.59	7	36.68	36.55	25	24,012	0.10%
2022/10/20	1	37.90	1	37.35	37.85	0	23,418	0.00%
2022/10/19	11	38.16	380	38.14	38.30	-369	23,093	-1.60%	大賣/鉅額交易
2022/10/18	235.6	38.26	2	37.93	38.15	233.6	22,896	1.02%	大買/鉅額交易
2022/10/17	4	37.41	185	37.52	37.65	-181	22,912	-0.79%	大賣/鉅額交易
2022/10/14	5	37.86	442	37.84	37.65	-437	22,757	-1.92%	大賣/鉅額交易
2022/10/13	30.2	37.80	504	37.82	37.45	-473.8	22,489	-2.11%	大賣/鉅額交易
2022/10/12	0	39.40	0	39.40	39.55	0	21,438	0.00%
2022/10/11	84.3	39.80	0	0.00	39.60	84.3	21,428	0.39%
2022/10/07	1.2	40.58	0	0.00	40.50	1.2	21,263	0.01%
2022/10/06	350	40.72	61	40.70	40.80	289	21,251	1.36%	大買/鉅額交易
2022/10/05	3	40.75	58	40.69	40.75	-55	21,353	-0.26%
2022/10/04	1	39.60	8	39.28	39.55	-7	21,088	-0.03%
2022/10/03	2.1	39.13	103	39.17	39.00	-100.9	20,804	-0.49%	大賣/
2022/09/30	6.1	39.51	1	39.60	39.95	5.1	20,796	0.02%
2022/09/29	153	39.85	80	39.85	40.15	73	20,805	0.35%	大買/
2022/09/28	23.5	40.26	57	39.98	39.80	-33.5	20,810	-0.16%
2022/09/27	1	41.05	1	41.00	40.95	0	20,639	0.00%
2022/09/26	4	41.34	451	41.37	41.50	-447	21,366	-2.09%	大賣/鉅額交易
2022/09/23	0	0.00	81	41.84	42.10	-81	21,834	-0.37%
2022/09/22	4,327	41.58	83	41.60	41.65	4,244	22,219	19.10%	大買/鉅額交易
2022/09/21	1	42.55	151	42.50	42.55	-150	22,120	-0.68%	大賣/鉅額交易
2022/09/20	1	43.10	0	43.10	43.05	1	22,130	0.00%
2022/09/19	4.6	42.93	1	42.75	42.75	3.6	22,164	0.02%
2022/09/14	5.2	42.71	0	0.00	42.85	5.2	22,111	0.02%
2022/09/13	3	43.85	1	43.70	43.65	2	22,175	0.01%
2022/09/12	1	44.10	3	43.82	44.05	-2	22,134	-0.01%
2022/09/08	6.1	43.28	0	0.00	43.15	6.1	22,224	0.03%
2022/09/07	665	43.20	3	43.13	43.15	662	22,064	3.00%	大買/鉅額交易
2022/09/06	248	44.29	0	0.00	44.25	248	21,669	1.14%	大買/鉅額交易
2022/09/05	0	0.00	1	44.05	44.05	-1	21,726	0.00%
2022/09/02	25.1	44.05	0	0.00	44.05	25.1	21,799	0.12%
2022/09/01	12	44.23	0	0.00	44.55	12	21,565	0.06%
2022/08/31	1	44.70	5	44.40	44.55	-4	21,355	-0.02%
2022/08/30	26	44.58	1	44.45	44.45	25	21,176	0.12%
2022/08/29	15.9	45.55	1	45.60	45.60	14.9	20,453	0.07%
2022/08/26	0	0.00	1,100	46.80	46.75	-1,100	20,276	-5.42%	大賣/鉅額交易
2022/08/25	1	46.65	1,128	46.57	46.55	-1,127	20,411	-5.52%	大賣/鉅額交易
2022/08/24	0	0.00	0	46.42	46.35	0	20,674	0.00%
2022/08/23	2	46.35	1	46.35	46.35	1	21,202	0.00%
2022/08/22	2	46.93	0	0.00	46.85	2	21,431	0.01%
2022/08/19	0	0.00	0	47.25	47.50	0	21,698	0.00%
2022/08/18	3.5	47.31	0	47.35	47.25	3.5	22,138	0.02%
2022/08/17	0.2	47.30	0	0.00	47.45	0.2	22,675	0.00%
2022/08/16	1	47.10	6	47.15	47.10	-5	22,832	-0.02%
2022/08/15	11	47.26	86	47.45	47.30	-75	22,986	-0.33%
2022/08/12	0	0.00	0	47.31	47.25	0	23,091	0.00%
2022/08/11	45	47.01	2	47.10	47.20	43	23,318	0.18%
2022/08/09	0	0.00	528	46.23	46.10	-528	23,832	-2.22%	大賣/鉅額交易
2022/08/08	4.6	45.61	2	45.90	46.15	2.6	24,081	0.01%
2022/08/05	0	0.00	9	45.60	45.75	-9	24,454	-0.04%
2022/08/04	2	44.65	60	45.02	44.85	-58	24,900	-0.23%
2022/08/03	0	0.00	2	44.80	44.95	-2	25,328	-0.01%
2022/08/02	13	44.67	0	0.00	44.85	13	25,763	0.05%
2022/08/01	0	0.00	220	45.37	45.45	-220	25,797	-0.85%	大賣/鉅額交易
2022/07/29	2	45.85	164	45.80	45.50	-162	25,923	-0.62%	大賣/鉅額交易
2022/07/28	2	45.55	201.2	45.58	45.80	-199.1	26,137	-0.76%	大賣/鉅額交易
2022/07/27	1	45.10	0	0.00	45.25	1	26,025	0.00%
2022/07/26	0	45.50	0	0.00	45.60	0	25,939	0.00%
2022/07/25	1	45.50	0	0.00	45.55	1	25,920	0.00%
2022/07/22	0	44.95	1	45.05	45.00	-1	26,096	0.00%
2022/07/21	2	44.83	0	0.00	45.05	2	25,997	0.01%
2022/07/20	40.3	45.65	44	45.37	44.90	-3.7	25,840	-0.01%
2022/07/19	1	44.95	0	0.00	44.95	1	25,852	0.00%
2022/07/18	4.5	44.69	4	45.25	45.20	0.5	25,908	0.00%
2022/07/15	8.1	44.22	14	44.15	44.15	-5.9	25,818	-0.02%
2022/07/14	5	45.21	1	45.05	45.00	4	25,713	0.02%
2022/07/13	94	45.50	0.4	45.35	45.50	93.6	25,681	0.36%
2022/07/12	19.2	44.04	15	43.81	43.80	4.2	25,547	0.02%
2022/07/11	0	0.00	2.8	45.05	45.05	-2.8	25,405	-0.01%
2022/07/08	14.3	45.21	0	0.00	44.80	14.3	25,391	0.06%
2022/07/07	0	45.01	1	45.20	45.05	-1	25,204	0.00%
2022/07/06	11	45.50	26	45.15	44.95	-15	24,767	-0.06%
2022/07/05	5	47.01	15	46.67	46.75	-10	24,464	-0.04%
2022/07/04	5	45.59	0	0.00	45.50	5	24,130	0.02%
2022/07/01	8	50.21	2	50.05	49.70	6	23,435	0.03%
2022/06/30	5	51.44	4	51.45	50.90	1	22,938	0.00%
2022/06/29	2	52.60	0	53.10	52.80	2	22,573	0.01%
2022/06/28	1.6	53.55	0	0.00	53.80	1.6	22,282	0.01%
2022/06/24	0	0.00	3	53.73	53.40	-3	22,146	-0.01%
2022/06/23	2	52.75	20	52.50	53.00	-18	22,070	-0.08%
2022/06/22	20	54.15	3	53.53	53.00	17	21,859	0.08%
2022/06/21	3	54.23	11	53.96	54.20	-8	21,818	-0.04%
2022/06/20	4.8	53.00	2.1	51.95	51.80	2.7	21,646	0.01%
2022/06/17	8	53.08	0	0.00	53.00	8	21,328	0.04%
2022/06/16	400	54.01	0	0.00	53.70	400	21,114	1.89%	大買/鉅額交易
2022/06/15	0	0.00	0.1	53.70	53.60	-0.1	21,307	0.00%
2022/06/14	4	53.80	0	0.00	53.40	4	21,655	0.02%
2022/06/13	4,503	53.57	19	53.49	53.80	4,484	21,737	20.63%	大買/鉅額交易
2022/06/10	0	0.00	2	54.80	54.80	-2	21,637	-0.01%
2022/06/09	0	0.00	110	54.80	54.80	-110	21,695	-0.51%	大賣/鉅額交易
2022/06/08	91.3	54.81	21	54.80	54.80	70.3	21,644	0.32%
2022/06/07	105	54.83	18	54.50	54.80	87	21,762	0.40%	大買/
2022/06/06	18	54.65	9	54.40	54.80	9	21,784	0.04%
2022/06/02	39	54.15	1	54.20	54.50	38	22,417	0.17%
2022/06/01	81	54.85	8	54.98	54.70	73	22,979	0.32%
2022/05/31	2	53.80	74	54.19	55.70	-72	22,896	-0.31%
2022/05/30	519.2	53.82	3	53.63	54.00	516.2	22,429	2.30%	大買/鉅額交易
2022/05/27	3	52.37	9	52.40	52.60	-6	22,288	-0.03%
2022/05/26	2	51.95	1	51.90	51.50	1	22,215	0.00%
2022/05/25	306	51.29	6	51.22	51.40	300	22,592	1.33%	大買/鉅額交易
2022/05/24	0	52.20	0	0.00	52.00	0	22,536	0.00%
2022/05/23	192	52.40	0	0.00	52.30	192	22,330	0.86%	大買/鉅額交易
2022/05/20	0	0.00	1	53.40	52.90	-1	22,422	0.00%
2022/05/19	7.2	52.99	7	52.71	52.70	0.2	22,386	0.00%
2022/05/18	11	53.66	44	52.71	54.10	-33	22,267	-0.15%
2022/05/17	8	52.94	56	53.32	52.60	-48	22,037	-0.22%
2022/05/16	3	53.00	2	53.00	53.20	1	21,829	0.00%
2022/05/13	2	54.00	1,633	54.01	54.30	-1,631	21,687	-7.52%	大賣/鉅額交易
2022/05/12	8	55.20	3	54.93	54.10	5	21,631	0.02%
2022/05/11	5	56.68	1	56.00	56.20	4	21,071	0.02%
2022/05/10	0	0.00	8	57.80	58.00	-8	20,754	-0.04%
2022/05/09	409.1	58.88	1	58.60	58.70	408.1	20,458	2.00%	大買/鉅額交易
2022/05/06	12	61.03	1	61.10	61.20	11	20,385	0.05%
2022/05/05	2	62.30	100	62.64	62.30	-98	20,764	-0.47%
2022/05/04	20	62.79	104	62.63	62.90	-84	20,627	-0.41%	大賣/
2022/05/03	19	62.33	28	62.14	62.30	-9	21,465	-0.04%
2022/04/29	26	62.63	65	62.46	62.50	-39	21,850	-0.18%
2022/04/28	8.5	61.54	111	62.09	62.10	-102.5	22,381	-0.46%	大賣/鉅額交易
2022/04/27	5	62.18	9	62.64	62.00	-4	22,558	-0.02%
2022/04/26	8	63.90	10	63.68	64.00	-2	22,855	-0.01%
2022/04/25	9	63.60	9.2	63.09	63.80	-0.2	23,163	0.00%
2022/04/22	9	63.43	7	63.20	64.20	2	23,431	0.01%
2022/04/21	0	0.00	17	63.16	63.90	-17	24,414	-0.07%
2022/04/20	17.1	63.22	16	63.05	63.90	1.1	25,839	0.00%
2022/04/19	17	63.65	0	0.00	62.70	17	26,378	0.06%
2022/04/18	4.7	63.36	9	62.78	62.80	-4.3	27,777	-0.02%
2022/04/15	12	63.93	364	64.12	64.00	-352	27,751	-1.27%	大賣/鉅額交易
2022/04/14	1	65.20	95	64.94	64.70	-94	27,884	-0.34%
2022/04/13	17	65.40	278	65.30	65.40	-261	27,974	-0.93%	大賣/鉅額交易
2022/04/12	17	64.84	6	64.57	64.90	11	27,981	0.04%
2022/04/11	22	64.78	19.1	65.40	64.80	2.9	28,013	0.01%
2022/04/08	20	64.96	16	64.69	65.00	4	28,067	0.01%
2022/04/07	17	65.44	72.1	65.29	64.80	-55.1	28,116	-0.20%
2022/04/06	47	64.94	26.1	65.24	65.50	20.9	28,488	0.07%
2022/04/01	0	0.00	14	64.34	65.00	-14	28,650	-0.05%
2022/03/31	16	64.60	7	64.60	64.50	9	28,580	0.03%
2022/03/30	51	64.40	4	64.40	64.40	47	28,688	0.16%
2022/03/29	1	63.60	6	63.40	63.80	-5	28,632	-0.02%
2022/03/28	7.4	63.27	2	63.15	63.30	5.4	28,632	0.02%
2022/03/25	2	63.50	0	0.00	63.50	2	28,679	0.01%
2022/03/24	5	63.88	10	63.96	64.30	-5	28,745	-0.02%
2022/03/23	11	64.85	6	64.80	64.80	5	28,715	0.02%
2022/03/22	265	63.46	7	63.30	63.60	258	28,460	0.91%	大買/鉅額交易
2022/03/21	87	63.42	21.1	63.49	63.60	65.9	28,562	0.23%
2022/03/18	3	63.40	4	63.45	63.30	-1	28,550	0.00%
2022/03/17	8	63.05	32	62.97	63.10	-24	28,392	-0.08%
2022/03/16	3	61.90	0	0.00	62.00	3	28,028	0.01%
2022/03/15	0	0.00	6	61.15	61.30	-6	27,888	-0.02%
2022/03/14	4	61.38	3	61.07	61.20	1	27,942	0.00%
2022/03/11	11	60.42	39	60.34	60.30	-28	28,019	-0.10%
2022/03/10	1	60.30	40	60.20	60.30	-39	28,069	-0.14%
2022/03/09	1.2	59.15	1	59.00	59.00	0.2	27,951	0.00%
2022/03/08	3,509.1	58.49	10.1	58.38	58.50	3,499	27,980	12.51%	大買/鉅額交易
2022/03/07	21.1	59.11	28	59.16	59.40	-7	27,493	-0.03%
2022/03/04	7	61.40	0	0.00	61.20	7	27,369	0.03%
2022/03/03	1	62.10	1	62.00	62.10	0	27,473	0.00%
2022/03/02	9	61.92	4	61.90	62.00	5	28,000	0.02%
2022/03/01	217.4	62.18	1	62.40	62.60	216.4	28,021	0.77%	大買/鉅額交易
2022/02/25	4	62.12	0	0.00	62.30	4	27,836	0.01%
2022/02/24	2.2	63.00	4	62.85	63.00	-1.8	27,194	-0.01%
2022/02/23	22.1	63.89	0	0.00	63.70	22.1	26,972	0.08%
2022/02/22	35	63.44	4	63.97	63.70	31	27,302	0.11%
2022/02/21	6	64.43	0	0.00	64.60	6	27,870	0.02%
2022/02/18	2.8	64.21	0	0.00	64.60	2.8	28,908	0.01%
2022/02/17	0	0.00	3	64.50	64.70	-3	28,921	-0.01%
2022/02/16	56	64.31	0	0.00	64.80	56	29,058	0.19%
2022/02/15	2	64.40	0	0.00	64.30	2	29,080	0.01%
2022/02/14	13	63.95	82	64.00	64.20	-69	28,997	-0.24%
2022/02/11	101	65.30	1	65.60	65.60	100	28,556	0.35%	大買/
2022/02/10	91	65.53	3	65.30	65.80	88	28,542	0.31%
2022/02/09	380	65.96	1,561	66.01	66.00	-1,181	28,438	-4.15%	大買/大賣/鉅額交易
2022/02/08	3	65.50	0	0.00	66.00	3	28,310	0.01%
2022/02/07	6	64.47	5	64.92	65.70	1	28,037	0.00%
2022/01/26	1	63.40	1,993	63.33	63.30	-1,992	27,436	-7.26%	大賣/鉅額交易
2022/01/25	384.5	62.87	102	62.89	63.00	282.5	27,281	1.04%	大買/大賣/鉅額交易
2022/01/24	103	63.76	0	0.00	64.30	103	26,533	0.39%	大買/鉅額交易
2022/01/21	277	64.75	403	64.71	64.40	-126	26,308	-0.48%	大買/大賣/鉅額交易
2022/01/20	210	65.79	314	66.08	65.80	-104	25,817	-0.40%	大買/大賣/鉅額交易
2022/01/19	7	66.19	1	66.10	66.10	6	25,418	0.02%
2022/01/18	404.3	66.68	5	66.86	66.90	399.3	25,119	1.59%	大買/鉅額交易
2022/01/17	2.1	66.70	109.5	66.81	66.50	-107.5	24,722	-0.43%	大賣/鉅額交易
2022/01/14	136	67.61	204.5	67.62	67.70	-68.5	24,258	-0.28%	大買/大賣/
2022/01/13	10	66.49	114.1	67.09	67.40	-104.1	23,316	-0.45%	大賣/鉅額交易
2022/01/12	157	64.67	82	64.50	64.70	75	21,953	0.34%	大買/
2022/01/11	54.1	63.54	24.3	64.23	64.50	29.7	21,511	0.14%
2022/01/10	23	62.17	0	0.00	62.10	23	20,409	0.11%
2022/01/07	307	62.30	0	0.00	62.00	307	20,966	1.46%	大買/鉅額交易
2022/01/05	32	61.81	0	0.00	61.90	32	21,025	0.15%
2022/01/04	0	61.70	3	61.73	62.00	-3	21,301	-0.01%
2022/01/03	26	61.99	0	0.00	61.60	26	21,247	0.12%
2021/12/30	2	62.60	5	62.66	62.50	-3	21,312	-0.01%
2021/12/29	69.1	63.03	4.1	62.68	63.00	64.9	21,562	0.30%
2021/12/28	16.4	62.15	10	62.14	62.30	6.4	21,270	0.03%
2021/12/27	0	0.00	2	61.40	61.30	-2	21,022	-0.01%
2021/12/24	0	0.00	4	61.10	61.10	-4	21,269	-0.02%
2021/12/23	20	60.40	0	60.50	60.50	20	21,191	0.09%
2021/12/22	0	0.00	0.1	60.30	60.30	-0.1	21,569	0.00%
2021/12/21	0	0.00	0.5	60.20	60.30	-0.5	21,880	0.00%
2021/12/20	2.7	60.17	0	0.00	59.90	2.7	22,127	0.01%
2021/12/16	4	60.20	0	0.00	60.30	4	22,181	0.02%
2021/12/15	2	59.90	0	0.00	59.80	2	23,144	0.01%
2021/12/14	0	0.00	1	60.20	60.20	-1	23,418	0.00%
2021/12/13	1	61.40	0	0.00	60.70	1	23,489	0.00%
2021/12/10	2	60.45	2	60.80	60.50	0	23,478	0.00%
2021/12/09	11	60.51	0	60.70	60.70	11	23,745	0.05%
2021/12/08	4.1	60.88	3	60.80	60.70	1.1	24,282	0.00%
2021/12/07	0	0.00	0.2	60.15	60.70	-0.2	24,250	0.00%
2021/12/06	101	59.90	0	0.00	60.00	101	24,185	0.42%	大買/鉅額交易
2021/12/03	2	59.95	0	0.00	59.90	2	24,450	0.01%
2021/12/02	205	59.40	0	0.00	59.50	205	24,487	0.84%	大買/鉅額交易
2021/12/01	100	59.40	0	0.00	59.90	100	24,530	0.41%
2021/11/30	4	59.60	100	59.50	60.00	-96	24,737	-0.39%
2021/11/29	505.1	59.45	8	59.10	59.30	497.1	24,589	2.02%	大買/鉅額交易
2021/11/26	701	60.32	0	0.00	60.20	701	24,564	2.85%	大買/鉅額交易
2021/11/25	2.1	61.20	0	0.00	61.60	2.1	24,616	0.01%
2021/11/24	305.2	61.27	0	0.00	61.10	305.2	25,499	1.20%	大買/鉅額交易
2021/11/23	302	60.94	2	61.00	60.80	300	26,165	1.15%	大買/鉅額交易
2021/11/22	502	61.30	65	61.08	61.10	437	26,300	1.66%	大買/鉅額交易
2021/11/19	203.1	62.05	1	62.40	61.80	202.1	26,148	0.77%	大買/鉅額交易
2021/11/18	11.9	62.77	2.2	62.30	63.00	9.7	26,009	0.04%
2021/11/17	1	60.90	253.4	61.92	62.20	-252.4	25,582	-0.99%	大賣/鉅額交易
2021/11/16	0	0.00	3	59.83	60.00	-3	24,753	-0.01%
2021/11/15	1	59.70	442	59.71	59.70	-441	25,028	-1.76%	大賣/鉅額交易
2021/11/12	40.2	58.73	0	0.00	58.90	40.2	25,037	0.16%
2021/11/11	5	58.34	2	58.45	58.60	3	25,109	0.01%
2021/11/10	1.3	58.50	0	0.00	58.60	1.3	25,537	0.01%
2021/11/09	203	58.60	0.1	58.70	58.50	202.9	25,888	0.78%	大買/鉅額交易
2021/11/08	4	58.35	0	0.00	58.70	4	26,117	0.02%
2021/11/05	1	58.30	0	0.00	58.50	1	26,758	0.00%
2021/11/02	2	57.50	0	0.00	57.40	2	27,239	0.01%
2021/11/01	2	57.80	2	57.65	57.60	0	27,260	0.00%
2021/10/29	0	0.00	1.1	57.90	58.10	-1.1	27,334	0.00%
2021/10/28	3	58.27	0	0.00	58.10	3	27,308	0.01%
2021/10/26	0	0.00	1	59.10	59.10	-1	27,866	0.00%
2021/10/22	1	58.20	0	0.00	58.30	1	29,110	0.00%
2021/10/21	0	0.00	3	58.83	58.70	-3	29,638	-0.01%
2021/10/19	350	58.84	0	59.00	58.40	350	31,486	1.11%	大買/鉅額交易
2021/10/18	595	58.92	0	0.00	58.70	595	32,501	1.83%	大買/鉅額交易
2021/10/15	350	58.35	1,001.1	58.02	58.30	-651.1	32,787	-1.99%	大買/大賣/鉅額交易
2021/10/13	1	56.40	0	0.00	56.20	1	33,994	0.00%
2021/10/12	2	55.85	0	56.10	56.40	2	34,767	0.01%
2021/10/08	1.8	57.37	0	0.00	57.10	1.8	35,161	0.00%
2021/10/05	20	55.90	1	55.80	56.40	19	37,311	0.05%
2021/10/04	30	56.60	0	0.00	56.60	30	37,369	0.08%
2021/10/01	0	0.00	3	56.80	56.90	-3	37,567	-0.01%
2021/09/29	2	57.50	0	0.00	58.00	2	37,382	0.01%
2021/09/28	0.7	58.50	1,000	58.69	59.00	-999.3	37,072	-2.70%	大賣/鉅額交易
2021/09/27	1	57.90	4	58.33	58.70	-3	36,833	-0.01%
2021/09/24	0	0.00	1	58.00	57.80	-1	36,647	0.00%
2021/09/23	0	0.00	1	57.20	57.50	-1	36,726	0.00%
2021/09/22	16.2	56.66	0	0.00	56.80	16.2	36,863	0.04%
2021/09/17	0	0.00	2.1	59.50	58.90	-2.1	35,916	-0.01%
2021/09/16	2	60.00	1	59.40	59.70	1	35,754	0.00%
2021/09/15	1	59.50	0	0.00	59.50	1	35,725	0.00%
2021/09/14	0	0.00	5	60.00	59.80	-5	36,050	-0.01%
2021/09/13	71	59.38	4	59.80	59.90	67	35,934	0.19%
2021/09/10	0	0.00	3	59.23	59.20	-3	36,179	-0.01%
2021/09/09	2	57.80	1	58.40	58.70	1	36,410	0.00%
2021/09/08	3.9	58.57	0	0.00	58.50	3.9	36,458	0.01%
2021/09/07	2	59.20	0	0.00	59.20	2	36,413	0.01%
2021/09/06	11	59.45	0	0.00	59.20	11	36,440	0.03%
2021/09/03	0	0.00	1,282	59.48	59.60	-1,282	36,509	-3.51%	大賣/鉅額交易
2021/09/02	0	0.00	324	58.82	58.70	-324	36,261	-0.89%	大賣/鉅額交易
2021/09/01	0	0.00	3	59.10	59.20	-3	36,128	-0.01%
2021/08/31	0	0.00	2	59.25	59.60	-2	35,983	-0.01%
2021/08/30	3.4	58.70	9	59.18	59.50	-5.6	35,573	-0.02%
2021/08/27	5	57.24	11	57.65	57.70	-6	34,791	-0.02%
2021/08/26	2	55.80	1	55.80	56.00	1	34,212	0.00%
2021/08/25	0	0.00	3	55.87	56.00	-3	34,213	-0.01%
2021/08/24	2	55.60	20	55.40	55.80	-18	34,194	-0.05%
2021/08/23	1	55.30	1	54.90	55.10	0	34,292	0.00%
2021/08/19	6	53.78	0	0.00	53.80	6	35,416	0.02%
2021/08/18	2.1	54.33	1	54.30	54.40	1.1	35,187	0.00%
2021/08/17	2	54.40	0	0.00	54.70	2	35,285	0.01%
2021/08/16	142	54.17	0.1	54.30	54.30	142	35,474	0.40%	大買/鉅額交易
2021/08/13	14	54.93	5	55.60	55.00	9	36,182	0.02%
2021/08/12	400.2	56.00	2	56.00	56.00	398.2	36,421	1.09%	大買/鉅額交易
2021/08/11	6	56.17	23.1	55.87	56.00	-17.1	37,296	-0.05%
2021/08/10	6	55.23	0	0.00	54.90	6	37,950	0.02%
2021/08/09	3	54.77	0	0.00	55.20	3	38,888	0.01%
2021/08/06	0	0.00	10.4	55.00	55.10	-10.4	39,246	-0.03%
2021/08/05	0.1	55.20	0	0.00	55.20	0.1	40,324	0.00%
2021/08/04	1	55.30	0	0.00	55.20	1	42,419	0.00%
2021/08/02	1	54.40	2.5	55.36	55.80	-1.5	45,914	0.00%
2021/07/30	3	54.10	0	0.00	54.30	3	46,113	0.01%
2021/07/29	11.1	54.16	14	54.25	54.80	-3	46,829	-0.01%
2021/07/28	27.9	53.61	0	0.00	53.80	27.9	47,764	0.06%
2021/07/27	7	55.14	10	55.40	55.00	-3	47,571	-0.01%
2021/07/26	8.2	57.15	3	57.80	56.20	5.2	48,078	0.01%
2021/07/23	1,006	60.14	11	60.25	60.30	995	47,224	2.11%	大買/鉅額交易
2021/07/22	0	0.00	15	60.05	60.10	-15	46,760	-0.03%
2021/07/21	0	0.00	1	58.30	58.30	-1	46,106	0.00%
2021/07/20	3	58.20	0	58.80	57.90	3	46,010	0.01%
2021/07/19	358.6	59.70	3.1	59.93	59.70	355.5	45,057	0.79%	大買/鉅額交易
2021/07/16	13	59.28	5	59.62	59.80	8	44,842	0.02%
2021/07/15	1,000	57.95	17.2	57.85	58.10	982.8	44,376	2.21%	大買/鉅額交易
2021/07/14	3.3	57.14	16	57.01	57.00	-12.7	44,314	-0.03%
2021/07/13	1,000.3	56.53	11	56.51	56.10	989.3	44,523	2.22%	大買/鉅額交易
2021/07/12	1	56.60	5	56.34	55.70	-4	44,050	-0.01%
2021/07/09	2	54.10	0	54.30	53.80	2	43,356	0.00%
2021/07/08	16	54.19	0.6	54.35	54.40	15.4	43,206	0.04%
2021/07/06	0	0.00	18	54.29	54.10	-18	43,898	-0.04%
2021/07/02	1	53.90	1	54.20	53.90	0	44,053	0.00%
2021/07/01	0	0.00	2	54.10	53.90	-2	44,129	0.00%
2021/06/30	3	53.97	0	0.00	53.90	3	44,225	0.01%
2021/06/29	3	53.57	0	54.10	53.70	3	44,258	0.01%
2021/06/28	0.7	54.40	0	0.00	54.30	0.7	44,316	0.00%
2021/06/24	3	53.80	49	53.78	53.80	-46	44,881	-0.10%
2021/06/23	2	53.50	1	54.10	54.10	1	45,398	0.00%
2021/06/22	0	0.00	36	52.43	52.60	-36	45,248	-0.08%
2021/06/21	10.7	52.00	0	0.00	52.00	10.7	45,507	0.02%
2021/06/18	3.1	53.68	0	0.00	53.60	3.1	45,701	0.01%
2021/06/17	1	53.80	0	0.00	54.00	1	45,680	0.00%
2021/06/16	0	0.00	150	54.30	54.30	-150	46,507	-0.32%	大賣/鉅額交易
2021/06/15	0	0.00	0.1	54.70	54.30	-0.1	46,545	0.00%
2021/06/11	1	55.00	0	0.00	54.50	1	46,897	0.00%
2021/06/09	0	0.00	61	54.15	54.30	-61	47,718	-0.13%
2021/06/08	10.7	54.80	1	55.10	54.80	9.7	48,075	0.02%
2021/06/07	0	0.00	700	54.22	54.70	-700	49,977	-1.40%	大賣/鉅額交易
2021/06/04	1	54.90	6	55.20	55.00	-5	50,528	-0.01%
2021/06/03	2	56.00	1	56.20	55.80	1	51,515	0.00%
2021/06/02	0	0.00	1,001	55.87	56.30	-1,001	51,779	-1.93%	大賣/鉅額交易
2021/06/01	200	55.90	5	55.90	55.80	195	51,618	0.38%	大買/鉅額交易
2021/05/31	11	56.05	2	56.10	55.90	9	51,771	0.02%
2021/05/28	23.6	54.89	26	55.19	55.50	-2.4	51,748	0.00%
2021/05/26	0	0.00	2	54.15	54.40	-2	51,390	0.00%
2021/05/25	0	0.00	2	54.60	54.30	-2	52,113	0.00%
2021/05/24	1	53.50	0	0.00	53.90	1	52,112	0.00%
2021/05/21	2	54.20	6	54.92	54.20	-4	52,164	-0.01%
2021/05/20	2	54.80	2	53.50	53.30	0	51,138	0.00%
2021/05/19	9	54.16	4.1	54.32	54.30	4.9	50,805	0.01%
2021/05/18	1.6	51.85	23	53.11	53.50	-21.4	50,042	-0.04%
2021/05/17	10	49.06	31	49.51	48.65	-21	49,415	-0.04%
2021/05/14	290.4	51.90	0	0.00	51.50	290.4	48,429	0.60%	大買/鉅額交易
2021/05/13	163	51.85	4	50.83	51.10	159	47,837	0.33%	大買/鉅額交易
2021/05/12	38	52.58	13	52.72	52.30	25	46,707	0.05%
2021/05/11	37	57.23	16	57.45	56.60	21	44,799	0.05%
2021/05/10	126.6	58.00	374	57.65	58.20	-247.4	42,722	-0.58%	大買/大賣/鉅額交易
2021/05/07	0	0.00	16	54.86	55.10	-16	41,585	-0.04%
2021/05/06	10	54.10	23	54.91	54.40	-13	41,421	-0.03%
2021/05/05	1	53.30	213	53.52	53.60	-212	40,596	-0.52%	大賣/鉅額交易
2021/05/04	1,407	51.37	28	52.80	51.70	1,379	39,590	3.48%	大買/鉅額交易
2021/05/03	5	52.90	15.1	53.71	52.60	-10.1	38,914	-0.03%
2021/04/29	0	0.00	1	52.50	52.30	-1	38,083	0.00%
2021/04/28	2.7	53.17	1	52.80	53.00	1.7	37,858	0.00%
2021/04/27	0	0.00	76	52.58	52.90	-76	37,854	-0.20%
2021/04/26	21	51.99	22	52.00	52.10	-1	37,332	0.00%
2021/04/23	0	0.00	13	50.68	50.90	-13	37,028	-0.04%
2021/04/22	7	50.46	15	51.44	50.70	-8	37,188	-0.02%
2021/04/21	23	50.53	12	50.93	50.90	11	36,739	0.03%
2021/04/20	32	50.81	1	51.20	51.40	31	36,446	0.09%
2021/04/19	259.6	51.20	24	51.35	51.60	235.6	36,139	0.65%	大買/鉅額交易
2021/04/16	158	49.53	0	0.00	49.85	158	35,728	0.44%	大買/鉅額交易
2021/04/15	2	49.55	24.4	49.20	49.80	-22.4	36,111	-0.06%
2021/04/14	10	48.45	6.5	48.50	48.55	3.5	35,836	0.01%
2021/04/13	10	49.30	0	0.00	49.00	10	35,813	0.03%
2021/04/12	29.5	48.40	25	48.66	48.80	4.5	35,490	0.01%
2021/04/09	11	47.15	1.2	47.79	47.25	9.8	34,922	0.03%
2021/04/08	1	47.80	7	47.66	47.65	-6	34,974	-0.02%
2021/04/07	11	47.60	5	47.95	48.00	6	35,423	0.02%
2021/04/06	2	48.20	3	48.03	48.00	-1	35,289	0.00%
2021/04/01	5	47.90	20.1	48.04	47.95	-15.1	35,054	-0.04%
2021/03/31	0	0.00	3	48.05	47.95	-3	34,785	-0.01%
2021/03/30	0	0.00	6	47.70	48.00	-6	34,421	-0.02%
2021/03/29	0.6	47.70	2	48.03	48.00	-1.4	34,025	0.00%
2021/03/26	1	47.75	1	47.50	47.60	0	33,554	0.00%
2021/03/25	20	46.82	2	46.50	46.85	18	32,936	0.05%
2021/03/24	6	46.47	12	46.50	46.50	-6	32,734	-0.02%
2021/03/23	5	46.47	17	46.61	46.80	-12	32,299	-0.04%
2021/03/22	3	45.28	0	0.00	45.60	3	31,355	0.01%
2021/03/19	18	44.82	4	44.50	44.60	14	31,210	0.04%
2021/03/18	3.5	45.83	51	45.89	45.45	-47.5	30,492	-0.16%
2021/03/17	4	45.84	2	45.93	45.80	2	30,786	0.01%
2021/03/16	1	46.70	13	46.48	46.45	-12	30,652	-0.04%
2021/03/15	645	46.76	85	46.89	46.70	560	30,476	1.84%	大買/鉅額交易
2021/03/12	1	45.75	2	45.60	45.90	-1	29,745	0.00%
2021/03/11	4	46.15	66	46.33	45.75	-62	29,369	-0.21%
2021/03/10	3	44.43	31	44.55	44.55	-28	27,637	-0.10%
2021/03/09	4	43.99	20	44.14	44.30	-16	27,111	-0.06%
2021/03/08	12.7	42.96	0	0.00	42.90	12.7	26,040	0.05%
2021/03/05	2	42.43	0	0.00	42.55	2	25,732	0.01%
2021/03/04	1	42.30	0.4	42.40	42.35	0.6	26,329	0.00%
2021/03/03	0	0.00	2.1	42.52	42.55	-2.1	26,140	-0.01%
2021/03/02	47	42.48	2.4	42.58	41.90	44.6	25,848	0.17%
2021/02/26	12	42.05	2	43.15	41.95	10	25,574	0.04%
2021/02/25	2	43.50	6	43.30	43.60	-4	24,484	-0.02%
2021/02/24	0	0.00	5	42.96	42.65	-5	23,685	-0.02%
2021/02/23	0	0.00	1,258	42.21	42.70	-1,258	23,411	-5.37%	大賣/鉅額交易
2021/02/22	1	41.90	452.1	42.12	42.05	-451.1	23,044	-1.96%	大賣/鉅額交易
2021/02/19	2	41.95	0.5	41.85	41.85	1.5	23,212	0.01%
2021/02/18	1.6	41.95	0	0.00	42.20	1.6	23,510	0.01%
2021/02/17	1	41.40	3.2	41.91	41.95	-2.2	23,256	-0.01%
2021/02/03	0	0.00	2	40.35	40.30	-2	23,248	-0.01%
2021/02/02	1	40.40	0	0.00	40.30	1	23,781	0.00%
2021/02/01	5	40.02	0	0.00	39.90	5	23,619	0.02%
2021/01/29	12	40.03	0	0.00	39.90	12	23,454	0.05%
2021/01/28	107.1	40.21	0	0.00	40.10	107.1	23,051	0.46%	大買/鉅額交易
2021/01/27	3.1	40.58	0	0.00	40.50	3.1	22,758	0.01%
2021/01/26	2.1	40.58	0	0.00	40.50	2.1	22,636	0.01%
2021/01/25	1	40.55	4	40.93	41.00	-3	22,281	-0.01%
2021/01/22	24	40.65	0	0.00	40.55	24	22,278	0.11%
2021/01/21	2	40.78	2	40.95	40.65	0	22,163	0.00%
2021/01/20	31	41.03	40	40.88	40.65	-9	22,023	-0.04%
2021/01/19	2	41.35	0	0.00	41.35	2	21,456	0.01%
2021/01/18	4.5	41.36	7	41.20	41.20	-2.5	21,418	-0.01%
2021/01/15	3	42.27	9	41.80	41.80	-6	21,144	-0.03%
2021/01/14	0	0.00	21	42.40	42.50	-21	20,941	-0.10%
2021/01/13	32	42.48	16	42.36	42.40	16	20,773	0.08%
2021/01/12	104.1	42.50	1	42.35	42.30	103.1	20,539	0.50%	大買/鉅額交易
2021/01/11	0	0.00	120	42.33	42.60	-120	20,111	-0.60%	大賣/鉅額交易
2021/01/08	8.6	42.62	47	42.13	42.85	-38.4	19,630	-0.20%
2021/01/07	52	41.90	12	41.70	41.90	40	19,033	0.21%
2021/01/06	1	42.00	0	0.00	41.55	1	18,772	0.01%
2021/01/05	0	0.00	14	42.05	42.10	-14	18,538	-0.08%
2020/12/31	20	42.35	1	42.30	42.25	19	18,361	0.10%
2020/12/30	71	41.66	76	41.91	42.20	-5	18,042	-0.03%
2020/12/29	0	0.00	0	41.30	41.35	0	17,439	0.00%
2020/12/28	2	41.20	1	41.25	41.30	1	17,426	0.01%
2020/12/24	1.9	41.05	0	0.00	41.00	1.9	17,480	0.01%
2020/12/23	1.1	40.95	0	0.00	40.95	1.1	17,482	0.01%
2020/12/21	0	0.00	5.3	41.10	41.55	-5.3	17,838	-0.03%
2020/12/18	1.8	41.35	0	0.00	41.20	1.8	17,909	0.01%
2020/12/16	601	41.42	0	0.00	41.55	601	18,034	3.33%	大買/鉅額交易
2020/12/15	6	40.99	0	0.00	41.10	6	18,107	0.03%
2020/12/14	1	41.75	0.4	41.75	41.80	0.6	18,052	0.00%
2020/12/11	11	41.90	2	41.95	41.95	9	17,874	0.05%
2020/12/10	1	40.80	6	41.07	41.45	-5	17,252	-0.03%
2020/12/09	1	40.80	3	40.72	41.00	-2	16,918	-0.01%
2020/12/08	1.6	40.57	333	40.55	40.95	-331.4	16,800	-1.97%	大賣/鉅額交易
2020/12/07	3	40.77	0	0.00	40.95	3	16,625	0.02%
2020/12/04	2	40.30	0	0.00	40.75	2	16,401	0.01%
2020/12/03	1,502	40.38	0	0.00	40.30	1,502	16,082	9.34%	大買/鉅額交易
2020/12/02	6	40.52	0	0.00	40.50	6	15,847	0.04%
2020/12/01	202	40.35	0	40.75	40.70	202	15,754	1.28%	大買/鉅額交易
2020/11/30	18	41.36	0	0.00	40.40	18	15,706	0.11%
2020/11/27	2	41.38	0	0.00	41.35	2	15,118	0.01%
2020/11/26	14	41.47	0	0.00	41.50	14	15,129	0.09%
2020/11/25	23	41.57	0	0.00	41.45	23	15,243	0.15%
2020/11/24	4	41.69	0	0.00	41.50	4	15,216	0.03%
2020/11/23	3	41.60	7.1	41.71	41.70	-4.1	15,219	-0.03%
2020/11/20	2	41.33	0	0.00	41.30	2	15,158	0.01%
2020/11/19	7	41.54	0	41.70	41.50	7	15,078	0.05%
2020/11/18	5.8	41.73	24.1	41.79	41.80	-18.3	14,889	-0.12%
2020/11/17	33	41.41	6	41.23	41.50	27	14,523	0.19%
2020/11/16	2	40.90	2	40.90	40.95	0	14,234	0.00%
2020/11/13	1	40.45	4.1	40.40	40.55	-3.1	14,240	-0.02%
2020/11/12	14.1	40.54	7	40.85	40.55	7.1	14,160	0.05%
2020/11/11	4	40.79	108	40.99	41.25	-104	13,958	-0.75%	大賣/鉅額交易
2020/11/10	2	40.10	84	40.34	40.40	-82	13,287	-0.62%
2020/11/09	1.6	39.48	29	39.54	39.60	-27.4	12,736	-0.21%
2020/11/06	2	39.18	0	0.00	39.30	2	12,766	0.02%
2020/11/05	1	39.05	0	0.00	39.20	1	12,944	0.01%
2020/11/04	5	38.95	3	39.15	39.15	2	13,025	0.02%
2020/11/03	1	38.85	0	0.00	38.90	1	12,916	0.01%
2020/11/02	31	38.60	34	38.60	38.65	-3	12,939	-0.02%
2020/10/30	11	38.42	10	38.30	38.40	1	12,953	0.01%
2020/10/29	5	38.21	0	0.00	38.15	5	12,795	0.04%
2020/10/28	13	38.48	0	0.00	38.60	13	12,906	0.10%
2020/10/27	33	38.70	0	0.00	38.60	33	13,093	0.25%
2020/10/26	1	38.90	3	38.80	38.95	-2	13,285	-0.02%
2020/10/23	2	38.55	3	38.55	38.60	-1	13,364	-0.01%
2020/10/22	1	38.35	0	0.00	38.50	1	13,557	0.01%
2020/10/21	2	38.43	0	0.00	38.40	2	13,560	0.01%
2020/10/20	1	38.25	1	38.25	38.45	0	13,633	0.00%
2020/10/19	4.7	38.40	0	0.00	38.40	4.7	13,674	0.03%
2020/10/16	4	38.24	0	0.00	38.15	4	13,761	0.03%
2020/10/15	9	38.33	0	0.00	38.20	9	13,918	0.06%
2020/10/14	1	38.65	0	0.00	38.60	1	13,826	0.01%
2020/10/13	1	38.60	0	0.00	38.45	1	13,800	0.01%
2020/10/12	18	38.59	2	38.40	38.60	16	13,841	0.12%
2020/10/08	8.6	38.49	0	0.00	38.45	8.6	13,875	0.06%
2020/10/07	1	38.70	11	38.75	38.60	-10	13,829	-0.07%
2020/10/06	1	38.55	0	0.00	38.65	1	13,931	0.01%
2020/10/05	1	38.55	0	0.00	38.45	1	14,007	0.01%
2020/09/30	2	38.73	0	0.00	38.60	2	14,128	0.01%
2020/09/29	1	38.60	0	0.00	38.70	1	14,196	0.01%
2020/09/28	13	38.37	2.1	38.41	38.55	11	14,372	0.08%
2020/09/25	2	38.03	700	38.08	38.10	-698	14,579	-4.79%	大賣/鉅額交易
2020/09/24	14	38.16	0	0.00	38.00	14	14,574	0.10%
2020/09/23	4	38.80	1	38.80	39.00	3	14,327	0.02%
2020/09/22	2	39.05	0	0.00	39.00	2	14,432	0.01%
2020/09/21	6	39.23	0	39.30	39.10	6	14,877	0.04%
2020/09/18	8.7	39.60	0	0.00	39.50	8.7	14,881	0.06%
2020/09/17	2	39.85	0	0.00	39.65	2	14,810	0.01%
2020/09/16	1	40.00	6	40.18	40.20	-5	14,831	-0.03%
2020/09/15	209	40.02	8	40.06	40.10	201	14,830	1.36%	大買/鉅額交易
2020/09/14	2	39.83	3	39.75	40.10	-1	14,989	-0.01%
2020/09/11	2	39.75	0	0.00	39.90	2	15,115	0.01%
2020/09/10	1	39.45	57	39.53	39.75	-56	15,285	-0.37%
2020/09/09	201	39.35	0	39.60	39.45	201	15,487	1.30%	大買/鉅額交易
2020/09/08	5.5	39.40	0	0.00	39.55	5.5	15,642	0.03%
2020/09/07	1	39.45	0	0.00	39.35	1	15,853	0.01%
2020/09/04	21	39.48	0	0.00	39.45	21	16,308	0.13%
2020/09/03	1	39.70	0	0.00	39.85	1	16,380	0.01%
2020/09/02	16	39.54	4	39.75	39.55	12	16,465	0.07%
2020/09/01	597	39.78	15	39.85	39.85	582	16,564	3.51%	大買/鉅額交易
2020/08/31	1	39.95	0.1	39.95	39.85	0.9	16,599	0.01%
2020/08/28	3	40.00	0	0.00	39.95	3	16,722	0.02%
2020/08/27	1	40.45	0	0.00	40.00	1	17,168	0.01%
2020/08/26	1	40.25	0	0.00	40.55	1	17,279	0.01%
2020/08/25	1	39.90	0	0.00	40.50	1	17,329	0.01%
2020/08/24	1	39.85	2	39.95	39.90	-1	17,594	-0.01%
2020/08/21	3	39.83	0	0.00	39.85	3	17,819	0.02%
2020/08/20	8	39.80	123	40.05	39.80	-115	17,855	-0.64%	大賣/鉅額交易
2020/08/19	2	40.63	10	40.81	40.55	-8	17,898	-0.04%
2020/08/18	12.6	40.52	3	40.45	40.60	9.6	17,722	0.05%
2020/08/17	1	40.30	28	40.66	40.70	-27	17,842	-0.15%
2020/08/14	6	40.37	9.3	40.30	40.30	-3.3	17,866	-0.02%
2020/08/13	1	40.55	60	40.52	40.70	-59	17,963	-0.33%
2020/08/12	34	40.29	36	40.18	40.45	-2	17,944	-0.01%
2020/08/11	3	40.03	6	40.05	39.95	-3	17,791	-0.02%
2020/08/10	1.3	40.00	6	40.45	40.45	-4.7	17,663	-0.03%
2020/08/07	1	40.05	0	0.00	39.85	1	17,607	0.01%
2020/08/06	192	40.10	2	40.20	40.20	190	17,597	1.08%	大買/鉅額交易
2020/08/05	300	39.85	9	39.87	39.85	291	17,608	1.65%	大買/鉅額交易
2020/08/04	4	39.70	5	39.70	39.80	-1	17,688	-0.01%
2020/08/03	5	39.38	16	39.50	39.25	-11	17,735	-0.06%
2020/07/31	23	39.76	2	39.60	39.60	21	17,563	0.12%
2020/07/30	2	40.03	0	0.00	40.10	2	17,425	0.01%
2020/07/29	1	40.05	22	40.04	40.10	-21	17,321	-0.12%
2020/07/28	31	39.66	5	39.65	39.65	26	17,566	0.15%
2020/07/27	23	39.77	5	40.00	39.75	18	17,939	0.10%
2020/07/24	5	40.16	0	0.00	40.10	5	18,009	0.03%
2020/07/23	2	40.55	0	0.00	40.35	2	17,974	0.01%
2020/07/22	1	40.45	1	40.70	40.65	0	18,028	0.00%
2020/07/21	121	40.77	0	40.40	40.40	121	17,927	0.67%	大買/鉅額交易
2020/07/20	459.6	40.47	0	0.00	40.40	459.6	17,759	2.59%	大買/鉅額交易
2020/07/17	1	40.55	8	40.65	40.50	-7	17,823	-0.04%
2020/07/16	3	40.65	5	40.65	40.55	-2	17,975	-0.01%
2020/07/15	1	40.75	5	40.75	40.65	-4	17,924	-0.02%
2020/07/14	4	40.66	0	0.00	40.70	4	18,075	0.02%
2020/07/13	25	40.85	3	40.72	40.95	22	18,211	0.12%
2020/07/10	6	40.43	0	0.00	40.25	6	18,277	0.03%
2020/07/09	5	40.84	0	0.00	40.60	5	18,417	0.03%
2020/07/08	61.4	40.85	4	40.85	40.95	57.4	18,388	0.31%
2020/07/07	1	41.25	2	41.00	40.95	-1	18,681	-0.01%
2020/07/06	1	40.75	2	41.05	41.25	-1	18,613	-0.01%
2020/07/03	1	40.70	0	0.00	40.75	1	18,579	0.01%
2020/07/02	1	40.40	0	0.00	40.30	1	18,729	0.01%
2020/07/01	24	40.37	0	0.00	40.35	24	18,993	0.13%
2020/06/30	19	41.88	0.1	41.85	41.85	18.9	18,782	0.10%
2020/06/29	12	41.91	5	41.95	41.90	7	18,456	0.04%
2020/06/24	1	42.30	0	0.00	42.20	1	18,341	0.01%
2020/06/23	1	42.10	11	42.28	42.30	-10	18,481	-0.05%
2020/06/22	6	42.06	0	0.00	42.10	6	18,405	0.03%
2020/06/19	1	42.15	0	0.00	42.10	1	18,574	0.01%
2020/06/18	4.6	42.08	5.3	42.10	42.15	-0.7	18,626	0.00%
2020/06/17	3	41.87	7	42.10	42.20	-4	18,642	-0.02%
2020/06/16	2	41.88	5	41.58	41.90	-3	19,027	-0.02%
2020/06/15	5	40.84	22	41.44	40.90	-17	19,490	-0.09%
2020/06/12	4	40.55	0	0.00	40.70	4	19,726	0.02%
2020/06/11	2	41.75	0	0.00	41.00	2	20,145	0.01%
2020/06/10	111	42.33	1	42.35	42.35	110	20,108	0.55%	大買/鉅額交易
2020/06/09	1	41.95	3	42.00	42.00	-2	20,714	-0.01%
2020/06/08	1.4	41.89	6	41.83	41.90	-4.6	21,246	-0.02%
2020/06/05	1	41.55	8	41.40	41.60	-7	21,311	-0.03%
2020/06/04	2	41.55	45	41.40	41.55	-43	21,536	-0.20%
2020/06/03	1	41.25	72	40.99	41.40	-71	21,897	-0.32%
2020/06/02	1	40.25	10	40.35	40.35	-9	21,748	-0.04%
2020/06/01	4	40.31	1	40.25	40.25	3	21,626	0.01%
2020/05/29	26	39.29	0.1	40.00	40.05	25.9	21,638	0.12%
2020/05/28	4	40.21	1	40.20	39.50	3	21,492	0.01%
2020/05/27	3	40.02	0	0.00	40.15	3	21,928	0.01%
2020/05/26	1	39.20	2	39.95	39.90	-1	22,372	0.00%
2020/05/25	2	39.23	0	0.00	39.15	2	22,190	0.01%
2020/05/22	3	39.57	0	0.00	39.25	3	22,264	0.01%
2020/05/21	1	39.65	0	0.00	39.95	1	22,347	0.00%
2020/05/20	1	39.65	5	39.65	39.65	-4	22,296	-0.02%
2020/05/19	1	39.30	0	39.45	39.45	1	22,238	0.00%
2020/05/18	2.7	39.03	0	0.00	39.00	2.7	22,156	0.01%
2020/05/15	2	39.13	0	0.00	39.05	2	22,160	0.01%
2020/05/14	1	39.30	0	0.00	39.15	1	22,118	0.00%
2020/05/13	1	39.45	0	0.00	39.55	1	22,045	0.00%
2020/05/12	6	39.53	0	0.00	39.60	6	22,039	0.03%
2020/05/11	1	39.80	1	39.80	39.60	0	22,106	0.00%
2020/05/08	1.5	39.18	0	0.00	39.25	1.5	22,176	0.01%
2020/05/07	3	38.87	0	0.00	38.85	3	22,167	0.01%
2020/05/06	1	38.90	0	0.00	38.80	1	22,195	0.00%
2020/05/05	2	38.88	0	0.00	38.90	2	22,223	0.01%
2020/05/04	18	38.94	0	0.00	38.80	18	22,279	0.08%
2020/04/30	1	39.40	6	39.86	39.90	-5	22,046	-0.02%
2020/04/29	3	38.55	2	38.75	38.45	1	21,797	0.00%
2020/04/28	5	38.10	0	0.00	38.00	5	21,841	0.02%
2020/04/27	2	37.93	0	0.00	38.00	2	22,663	0.01%
2020/04/24	1	37.15	0	0.00	37.05	1	22,655	0.00%
2020/04/23	1	37.05	0	0.00	37.25	1	22,786	0.00%
2020/04/22	3	36.70	0	0.00	37.20	3	22,804	0.01%
2020/04/21	6	37.19	6	37.80	37.00	0	22,784	0.00%
2020/04/20	3.7	38.14	7	38.15	38.00	-3.3	22,772	-0.01%
2020/04/17	3	38.23	5	38.35	38.20	-2	23,025	-0.01%
2020/04/16	1	37.80	0	0.00	37.80	1	22,915	0.00%
2020/04/15	1	38.15	0.1	38.35	38.30	0.9	22,791	0.00%
2020/04/14	1	38.05	0	0.00	38.00	1	22,766	0.00%
2020/04/13	1	37.90	6	37.35	37.40	-5	22,579	-0.02%
2020/04/10	4	37.74	1	37.80	37.80	3	22,597	0.01%
2020/04/09	5	36.18	5	36.30	36.20	0	22,305	0.00%
2020/04/08	1.5	35.88	7	35.71	35.75	-5.5	22,189	-0.02%
2020/04/07	2	35.15	0	0.00	35.35	2	21,984	0.01%
2020/04/06	6	35.16	0	0.00	35.05	6	21,787	0.03%
2020/04/01	3	35.35	0	0.00	35.25	3	21,471	0.01%
2020/03/31	7	35.65	0	0.00	35.30	7	21,392	0.03%
2020/03/30	3.2	35.40	0	0.00	35.80	3.2	21,116	0.02%
2020/03/27	8	35.87	5	35.80	35.80	3	20,967	0.01%
2020/03/26	9	35.31	0	0.00	35.25	9	20,711	0.04%
2020/03/25	22	35.44	1	35.60	35.30	21	20,728	0.10%
2020/03/24	1	35.00	0	0.00	34.65	1	20,552	0.00%
2020/03/23	9	34.24	77.6	34.40	34.15	-68.6	20,477	-0.33%
2020/03/20	1	35.45	5.1	35.32	35.10	-4.1	20,413	-0.02%
2020/03/19	4	33.93	17.1	33.99	34.00	-13.1	19,997	-0.07%
2020/03/18	15	34.93	7	34.70	34.65	8	19,782	0.04%
2020/03/17	6	34.98	0	0.00	35.00	6	19,559	0.03%
2020/03/16	1	35.85	0	0.00	35.80	1	19,289	0.01%
2020/03/13	5	35.40	19	35.48	37.00	-14	18,926	-0.07%
2020/03/12	59	37.94	37	37.91	37.50	22	18,171	0.12%
2020/03/11	8	38.90	0	0.00	38.60	8	17,595	0.05%
2020/03/10	0	0.00	0	39.30	39.00	0	17,509	0.00%
2020/03/09	6.1	38.71	0	0.00	38.55	6.1	17,666	0.03%
2020/03/06	306	39.57	0	0.00	39.50	306	16,962	1.80%	大買/鉅額交易
2020/03/03	4	39.83	0	40.00	39.80	4	16,625	0.02%
2020/03/02	8.6	39.24	2	39.60	39.50	6.6	16,401	0.04%
2020/02/27	36	40.01	2	40.50	40.05	34	16,358	0.21%
2020/02/26	25	40.45	0	0.00	40.65	25	15,944	0.16%
2020/02/24	6	40.80	0	0.00	40.85	6	15,822	0.04%
2020/02/21	2	41.38	0	0.00	41.30	2	15,705	0.01%
2020/02/18	3.4	41.24	0	0.00	41.50	3.4	15,879	0.02%
2020/02/17	1	41.40	0	0.00	41.40	1	15,918	0.01%
2020/02/14	67	41.64	0	0.00	41.65	67	15,980	0.42%
2020/02/13	4	41.70	0	0.00	41.60	4	16,248	0.02%
2020/02/12	0	0.00	17	41.75	41.80	-17	16,482	-0.10%
2020/02/11	15	41.79	1	41.65	41.65	14	16,604	0.08%
2020/02/10	1.2	40.75	0	0.00	40.90	1.2	17,085	0.01%
2020/02/07	4	41.00	12.3	41.05	41.05	-8.3	18,245	-0.05%
2020/02/06	152	41.28	0	0.00	41.50	152	18,469	0.82%	大買/鉅額交易
2020/02/04	151	40.72	0	0.00	40.70	151	18,629	0.81%	大買/鉅額交易
2020/02/03	9	40.00	1	40.20	40.20	8	18,821	0.04%
2020/01/31	10	40.93	2	40.95	40.65	8	18,706	0.04%
2020/01/30	16	41.16	1	40.60	40.60	15	18,516	0.08%
2020/01/20	0.5	43.10	6	43.10	43.10	-5.5	17,715	-0.03%
2020/01/16	1	42.75	3	42.88	42.95	-2	17,637	-0.01%
2020/01/15	1	42.80	0	0.00	42.90	1	17,693	0.01%
2020/01/14	4	42.93	4	43.01	42.85	0	17,768	0.00%
2020/01/13	2	42.70	1	42.50	42.85	1	17,602	0.01%
2020/01/10	2	42.00	1	42.05	42.05	1	17,528	0.01%
2020/01/09	3	41.98	0	42.00	42.00	3	17,525	0.02%
2020/01/08	2.2	41.95	0	0.00	41.80	2.2	17,684	0.01%
2020/01/07	6	42.23	0	0.00	42.20	6	17,626	0.03%
2020/01/06	0	0.00	10	42.30	42.25	-10	17,702	-0.06%
2020/01/03	0	0.00	4	42.80	42.80	-4	17,577	-0.02%
2020/01/02	0	0.00	4	42.68	42.55	-4	17,567	-0.02%
2019/12/31	12	42.61	0	0.00	42.55	12	17,551	0.07%
2019/12/30	5.5	42.70	16	42.65	42.70	-10.5	17,595	-0.06%
2019/12/27	0	0.00	6	42.70	42.70	-6	17,644	-0.03%
2019/12/26	4	42.70	0	0.00	42.65	4	17,649	0.02%
2019/12/24	201	42.70	10	42.80	42.65	191	17,858	1.07%	大買/鉅額交易
2019/12/23	100	42.69	22.7	42.80	42.80	77.3	17,963	0.43%
2019/12/20	1.5	42.73	10	42.75	42.80	-8.5	17,985	-0.05%
2019/12/19	213	42.76	0	42.70	42.70	213	17,911	1.19%	大買/鉅額交易
2019/12/18	15.5	43.00	9	42.98	43.00	6.5	17,810	0.04%
2019/12/17	18	42.92	0.4	42.90	42.95	17.6	17,822	0.10%
2019/12/16	6	43.03	265	42.85	42.90	-259	17,741	-1.46%	大賣/鉅額交易
2019/12/13	26	42.70	137.4	42.82	42.90	-111.4	17,562	-0.63%	大賣/鉅額交易
2019/12/12	0	0.00	502	42.48	42.45	-502	17,156	-2.93%	大賣/鉅額交易
2019/12/11	3.1	42.30	2	42.13	42.40	1.1	16,948	0.01%
2019/12/10	10	41.48	0	0.00	41.70	10	16,686	0.06%
2019/12/09	0.3	41.40	0.1	41.40	41.30	0.2	16,725	0.00%
2019/12/06	5	41.33	5	41.34	41.25	0	16,803	0.00%
2019/12/05	5	41.57	2	41.43	41.50	3	16,719	0.02%
2019/12/04	12	41.24	10	41.26	41.30	2	16,638	0.01%
2019/12/03	1	41.75	2	41.75	41.75	-1	16,293	-0.01%
2019/12/02	2	41.63	0	0.00	41.65	2	16,325	0.01%
2019/11/29	4	41.90	0	0.00	41.70	4	16,305	0.02%
2019/11/28	0.5	42.35	0	0.00	42.35	0.5	16,108	0.00%
2019/11/27	0	0.00	2	42.25	42.30	-2	16,237	-0.01%
2019/11/26	4	42.18	1	42.45	42.00	3	16,257	0.02%
2019/11/25	5	42.50	2	42.50	42.50	3	15,681	0.02%
2019/11/22	1	42.00	0	0.00	42.40	1	15,745	0.01%
2019/11/21	4	41.99	0	0.00	42.05	4	15,785	0.03%
2019/11/20	2	42.33	45	42.38	42.30	-43	15,725	-0.27%
2019/11/19	4	42.56	0	0.00	42.70	4	15,676	0.03%
2019/11/18	1.6	42.75	0	0.00	42.75	1.6	15,622	0.01%
2019/11/14	0	0.00	10	42.15	42.15	-10	15,650	-0.06%
2019/11/13	6	42.39	2	42.55	42.35	4	16,314	0.02%
2019/11/12	0	0.00	50	42.96	42.80	-50	16,422	-0.30%
2019/11/08	0.3	42.80	1	42.75	42.70	-0.7	16,126	0.00%
2019/11/06	78	42.15	35	42.87	43.00	43	15,346	0.28%
2019/11/04	0	0.00	101	40.58	40.95	-101	14,252	-0.71%	大賣/鉅額交易
2019/11/01	1	40.20	0	0.00	40.10	1	14,271	0.01%
2019/10/31	13	40.56	0	0.00	40.30	13	14,303	0.09%
2019/10/30	11	40.80	0	0.00	40.85	11	14,093	0.08%
2019/10/28	0.6	41.00	0	0.00	41.00	0.6	13,915	0.00%
2019/10/25	1	41.05	2	41.15	41.00	-1	13,828	-0.01%
2019/10/23	7	41.01	0	0.00	40.95	7	13,685	0.05%
2019/10/18	6.6	41.01	1	41.30	41.30	5.6	13,581	0.04%
2019/10/17	0	0.00	503	41.07	41.30	-503	13,439	-3.74%	大賣/鉅額交易
2019/10/16	1	41.15	1	40.95	41.10	0	13,435	0.00%
2019/10/15	0	0.00	2	40.63	40.55	-2	13,414	-0.01%
2019/10/14	0	0.00	1	40.75	40.65	-1	13,459	-0.01%
2019/10/08	2.3	40.55	0	0.00	40.50	2.3	13,540	0.02%
2019/10/07	0	0.00	4	40.55	40.40	-4	13,502	-0.03%
2019/10/04	100	40.40	0	0.00	40.60	100	13,625	0.73%
2019/10/03	1	40.35	0	0.00	40.30	1	13,615	0.01%
2019/10/02	0	0.00	8.5	41.04	40.90	-8.5	13,633	-0.06%
2019/10/01	0.6	41.25	0	0.00	41.25	0.6	13,634	0.00%
2019/09/24	0	0.00	1	41.20	41.60	-1	14,042	-0.01%
2019/09/23	0	0.00	14	41.21	41.15	-14	14,358	-0.10%
2019/09/19	2	41.80	0	0.00	41.85	2	14,570	0.01%
2019/09/18	5.6	41.61	0	0.00	41.75	5.6	14,537	0.04%
2019/09/17	5	41.55	0	0.00	41.65	5	14,537	0.03%
2019/09/12	5	41.50	0	0.00	41.50	5	14,586	0.03%
2019/09/10	25	41.37	0	0.00	41.40	25	14,594	0.17%
2019/09/09	2.3	40.86	254	40.95	40.95	-251.7	14,497	-1.74%	大賣/鉅額交易
2019/09/06	9	40.54	0	0.00	40.80	9	14,462	0.06%
2019/09/05	505	40.35	1	40.00	40.50	504	14,418	3.50%	大買/鉅額交易
2019/09/04	0	0.00	262.2	40.00	39.95	-262.2	14,295	-1.83%	大賣/鉅額交易
2019/09/03	2	40.15	0	0.00	39.80	2	14,539	0.01%
2019/09/02	10	39.95	0	0.00	39.95	10	14,675	0.07%
2019/08/30	250	40.00	0	0.00	40.15	250	14,765	1.69%	大買/鉅額交易
2019/08/29	126	39.52	0	0.00	39.50	126	14,673	0.86%	大買/鉅額交易
2019/08/28	162.6	39.81	0	0.00	39.95	162.6	14,763	1.10%	大買/鉅額交易
2019/08/27	100	39.75	0	0.00	39.75	100	14,766	0.68%
2019/08/26	1	39.40	0	0.00	39.50	1	14,823	0.01%
2019/08/23	20	39.85	0	0.00	39.85	20	14,870	0.13%
2019/08/21	118	39.50	0	0.00	39.50	118	16,263	0.73%	大買/鉅額交易
2019/08/19	3.6	40.06	0	0.00	40.00	3.6	16,339	0.02%
2019/08/16	2	39.05	0	0.00	39.55	2	16,312	0.01%
2019/08/15	2	39.38	0	0.00	39.35	2	15,763	0.01%
2019/08/14	2	39.80	6	39.95	39.75	-4	15,935	-0.03%
2019/08/13	1	39.85	2	40.00	39.80	-1	16,024	-0.01%
2019/08/12	12	39.99	0	0.00	40.00	12	16,218	0.07%
2019/08/08	1.4	40.03	0	0.00	39.95	1.4	16,545	0.01%
2019/08/07	2	39.83	0	0.00	39.80	2	16,841	0.01%
2019/08/05	5	40.05	1	40.05	39.95	4	18,089	0.02%
2019/08/02	19	40.09	6	40.10	40.10	13	18,151	0.07%
2019/08/01	0	0.00	1	40.50	40.50	-1	18,301	-0.01%
2019/07/31	1	40.80	0	0.00	40.80	1	18,319	0.01%
2019/07/30	1	41.10	15	41.16	41.10	-14	18,294	-0.08%
2019/07/29	21.6	41.23	0	0.00	41.20	21.6	18,573	0.12%
2019/07/24	56	41.21	4	41.30	41.15	52	19,348	0.27%
2019/07/23	8	41.33	15	41.25	41.20	-7	19,390	-0.04%
2019/07/22	9	41.18	6	41.12	41.40	3	19,369	0.02%
2019/07/19	0	0.00	9	41.32	41.05	-9	19,374	-0.05%
2019/07/18	21.6	41.20	0	0.00	41.10	21.6	19,312	0.11%
2019/07/17	4	41.41	2	41.40	41.30	2	19,217	0.01%
2019/07/16	2	41.70	53.1	41.58	41.55	-51.1	18,975	-0.27%
2019/07/15	53	41.68	3	41.67	41.65	50	18,852	0.27%
2019/07/12	1	41.60	1	41.85	41.60	0	18,882	0.00%
2019/07/11	2	42.00	10	41.90	41.95	-8	18,952	-0.04%
2019/07/10	12	42.21	21	41.96	42.20	-9	19,114	-0.05%
2019/07/09	1	41.75	4,086	41.82	41.85	-4,085	19,150	-21.33%	大賣/鉅額交易
2019/07/08	3.4	41.88	1	41.90	41.95	2.4	19,251	0.01%
2019/07/05	6	42.33	0	0.00	42.35	6	19,420	0.03%
2019/07/04	0	0.00	1,662	42.42	42.50	-1,662	19,631	-8.47%	大賣/鉅額交易
2019/07/03	4	42.33	21	42.47	42.25	-17	19,901	-0.09%
2019/07/02	2	42.63	2	42.30	42.65	0	20,241	0.00%
2019/07/01	4	42.43	1	42.70	42.70	3	20,202	0.01%
2019/06/28	17.5	43.16	37	43.24	43.00	-19.5	19,887	-0.10%
2019/06/27	3	43.08	10	43.20	43.20	-7	19,625	-0.04%
2019/06/26	13	42.83	1	42.65	42.75	12	19,534	0.06%
2019/06/25	1	42.70	13	42.50	42.60	-12	19,924	-0.06%
2019/06/24	12	42.43	1	42.15	42.55	11	20,254	0.05%
2019/06/20	2	42.65	53	42.49	42.55	-51	20,422	-0.25%
2019/06/19	6	42.42	22	42.37	42.55	-16	20,644	-0.08%
2019/06/18	57.5	42.07	0	0.00	42.20	57.5	20,557	0.28%
2019/06/14	2	41.40	38	41.44	41.30	-36	21,035	-0.17%
2019/06/13	32	41.43	4	41.70	41.65	28	21,109	0.13%
2019/06/12	2	41.95	1	41.90	41.90	1	21,261	0.00%
2019/06/11	74	41.99	3	42.05	42.10	71	21,226	0.33%
2019/06/10	0.4	41.40	1	41.20	41.35	-0.6	20,962	0.00%
2019/06/06	2	40.78	1	40.85	40.75	1	20,938	0.00%
2019/06/05	2	41.53	3	41.10	41.10	-1	20,946	0.00%
2019/06/04	3	41.43	1	41.35	41.45	2	20,924	0.01%
2019/06/03	2	40.63	27	40.84	41.05	-25	20,926	-0.12%
2019/05/31	13	40.82	4	40.80	40.80	9	20,935	0.04%
2019/05/30	10.1	40.42	0	0.00	40.50	10.1	20,823	0.05%
2019/05/29	14	40.34	12	40.35	40.30	2	21,156	0.01%
2019/05/28	1.5	40.73	3	40.75	40.35	-1.5	21,292	-0.01%
2019/05/27	4	40.75	23	40.71	40.75	-19	20,084	-0.09%
2019/05/24	8	41.15	8	40.82	40.60	0	20,117	0.00%
2019/05/23	49	40.99	24	40.87	41.00	25	20,017	0.12%
2019/05/22	19	41.08	5	41.00	41.15	14	20,047	0.07%
2019/05/21	42	41.10	3	40.52	41.50	39	20,045	0.19%
2019/05/20	11.5	40.24	0	0.00	40.20	11.5	19,732	0.06%
2019/05/17	0	0.00	205	39.99	40.00	-205	19,779	-1.04%	大賣/鉅額交易
2019/05/16	10	40.39	70	40.26	40.00	-60.1	19,523	-0.31%
2019/05/15	36	41.02	2	41.05	40.95	34	19,277	0.18%
2019/05/14	22	40.47	1	40.25	40.45	21	19,168	0.11%
2019/05/13	68	42.15	10	41.95	41.95	58	18,279	0.32%
2019/05/10	104.1	43.34	3	43.27	43.20	101.1	17,969	0.56%	大買/鉅額交易
2019/05/09	6	43.80	227	43.58	43.50	-221	18,064	-1.22%	大賣/鉅額交易
2019/05/08	7.2	44.05	0	0.00	44.05	7.2	17,820	0.04%
2019/05/07	5	44.41	0	0.00	44.35	5	17,976	0.03%
2019/05/06	3	44.53	3	44.40	44.50	0	18,096	0.00%
2019/05/03	22	45.35	12	45.53	45.45	10	17,979	0.06%
2019/05/02	16	45.10	0	0.00	45.65	16	17,838	0.09%
2019/04/30	22	44.60	2	44.60	44.70	20	17,602	0.11%
2019/04/29	33.4	44.65	0	0.00	44.60	33.4	17,665	0.19%
2019/04/26	2	44.40	0	0.00	44.50	2	17,852	0.01%
2019/04/25	20	44.50	3	44.50	44.35	17	18,088	0.09%
2019/04/24	3	44.48	3	44.40	44.30	0	18,414	0.00%
2019/04/23	200	44.32	0	0.00	44.35	200	18,909	1.06%	大買/鉅額交易
2019/04/22	2	44.45	0	0.00	44.35	2	19,135	0.01%
2019/04/18	0.4	44.20	0	0.00	44.20	0.4	19,368	0.00%
2019/04/17	1	44.10	0	0.00	44.10	1	19,526	0.01%
2019/04/16	2	44.00	0	0.00	44.10	2	19,348	0.01%
2019/04/15	1	44.15	0	0.00	44.15	1	19,302	0.01%
2019/04/12	2	44.13	0	0.00	44.10	2	19,307	0.01%
2019/04/11	7	44.40	0	0.00	44.15	7	19,349	0.04%
2019/04/09	3	44.18	0	0.00	44.30	3	18,921	0.02%
2019/04/08	3,003.2	44.35	0	0.00	44.30	3,003.2	18,599	16.15%	大買/鉅額交易
2019/04/01	1	44.60	0	0.00	44.50	1	18,047	0.01%
2019/03/29	0	0.00	2	44.63	44.95	-2	17,832	-0.01%
2019/03/28	12	44.07	2	44.08	44.00	10	17,709	0.06%
2019/03/27	6	44.59	33	44.55	44.50	-27	17,366	-0.16%
2019/03/26	1	45.30	0	0.00	45.25	1	17,108	0.01%
2019/03/22	2	46.15	5	46.19	46.20	-3	16,893	-0.02%
2019/03/21	2	46.80	1	46.75	46.75	1	16,784	0.01%
2019/03/20	222	46.89	0	0.00	46.95	222	16,780	1.32%	大買/鉅額交易
2019/03/18	31.4	45.70	5	45.76	45.80	26.4	16,574	0.16%
2019/03/14	2	45.15	49	45.13	45.10	-47	16,273	-0.29%
2019/03/12	2	45.00	19	45.03	45.00	-17	16,479	-0.10%
2019/03/11	0	0.00	3	44.50	44.40	-3	16,510	-0.02%
2019/03/08	5.2	44.50	4	44.43	44.45	1.2	16,503	0.01%
2019/03/07	2	44.70	0	0.00	44.65	2	16,730	0.01%
2019/03/06	1	44.95	600	44.98	44.95	-599	16,792	-3.57%	大賣/鉅額交易
2019/03/05	3	44.65	1	44.90	44.60	2	17,051	0.01%
2019/03/04	37	44.94	0	0.00	44.90	37	17,057	0.22%
2019/02/27	12	45.24	0	0.00	45.30	12	16,897	0.07%
2019/02/26	1	45.55	0	0.00	45.50	1	16,689	0.01%
2019/02/25	1	45.55	4	45.50	45.55	-3	16,530	-0.02%
2019/02/21	7	45.30	0	0.00	45.40	7	16,449	0.04%
2019/02/19	0	0.00	2	44.65	44.60	-2	16,200	-0.01%
2019/02/18	1.4	44.57	0	0.00	44.40	1.4	16,200	0.01%
2019/02/14	6	44.48	0	0.00	44.55	6	15,903	0.04%
2019/01/30	5	43.68	0	0.00	43.60	5	15,374	0.03%
2019/01/29	2	43.85	0	0.00	43.90	2	15,060	0.01%
2019/01/25	6	43.63	0	0.00	43.50	6	14,644	0.04%
2019/01/23	4	43.80	0	0.00	43.75	4	14,456	0.03%
2019/01/21	0	0.00	0	44.00	43.80	0	14,376	0.00%
2019/01/18	2.4	43.61	0	0.00	43.50	2.4	14,615	0.02%
2019/01/17	5	43.67	0	0.00	43.80	5	14,497	0.03%
2019/01/16	3	43.45	0	0.00	43.60	3	14,322	0.02%
2019/01/15	93	43.91	0	0.00	43.75	93	14,030	0.66%
2019/01/14	15	44.75	0	0.00	44.40	15	13,493	0.11%
2019/01/11	0	0.00	2	45.80	45.55	-2	13,412	-0.01%
2019/01/10	0	0.00	1	45.90	45.85	-1	13,374	-0.01%
2019/01/09	0	0.00	3	45.50	45.95	-3	13,385	-0.02%
2019/01/08	48.2	45.34	0	0.00	45.15	48.2	13,203	0.37%
2019/01/07	7	45.29	0	0.00	45.20	7	13,425	0.05%
2019/01/04	15	44.75	2	44.70	44.55	13	13,467	0.10%
2019/01/03	4	45.21	0	0.00	45.15	4	13,852	0.03%
2019/01/02	6	46.13	0	0.00	45.90	6	13,837	0.04%
2018/12/28	1	46.60	0	0.00	47.00	1	13,810	0.01%
2018/12/27	2	46.60	0	0.00	46.70	2	14,054	0.01%
2018/12/26	1	46.05	0.6	46.10	46.00	0.4	14,215	0.00%
2018/12/25	3	46.00	0	0.00	46.00	3	14,341	0.02%
2018/12/24	2	46.50	1	46.30	46.50	1	14,365	0.01%
2018/12/21	3	46.88	0	0.00	46.95	3	14,474	0.02%
2018/12/20	5	47.20	0	0.00	47.00	5	14,426	0.03%
2018/12/19	4	46.90	1	46.95	47.25	3	14,318	0.02%
2018/12/18	3.4	47.41	0	0.00	47.20	3.4	14,270	0.02%
2018/12/14	2	47.63	0	0.00	47.55	2	14,530	0.01%
2018/12/12	1	47.40	0	0.00	47.50	1	14,310	0.01%
2018/12/10	6.2	47.61	2,496	47.56	47.60	-2,489.8	13,959	-17.84%	大賣/鉅額交易
2018/12/06	5	48.20	0	0.00	48.25	5	14,017	0.04%
2018/12/03	1	49.15	0	0.00	49.10	1	13,952	0.01%
2018/11/30	0	0.00	1	48.85	48.55	-1	13,946	-0.01%
2018/11/28	2	48.70	0	0.00	48.80	2	13,485	0.01%
2018/11/27	1	49.10	0	0.00	49.05	1	13,178	0.01%
2018/11/26	1	49.75	0	0.00	49.55	1	13,145	0.01%
2018/11/22	0	0.00	1	50.30	50.40	-1	12,878	-0.01%
2018/11/21	1	49.95	1	50.20	50.20	0	12,886	0.00%
2018/11/19	0.3	50.70	0	0.00	51.00	0.3	12,871	0.00%
2018/11/16	0	0.00	1	50.70	50.70	-1	12,855	-0.01%
2018/11/15	2	50.40	0	0.00	50.80	2	12,870	0.02%
2018/11/08	1.2	50.19	2	50.90	50.90	-0.8	13,006	-0.01%
2018/11/07	0	0.00	4	50.20	50.10	-4	12,859	-0.03%
2018/11/06	4	49.43	0	0.00	49.40	4	12,829	0.03%
2018/11/05	22	49.05	0	0.00	49.60	22	12,791	0.17%
2018/10/31	1	48.55	117	48.59	49.00	-116	12,645	-0.92%	大賣/鉅額交易
2018/10/29	0	0.00	20	47.80	47.50	-20	12,456	-0.16%
2018/10/26	452	47.36	0	0.00	47.40	452	12,309	3.67%	大買/鉅額交易
2018/10/25	0	0.00	110	48.75	48.70	-110	11,924	-0.92%	大賣/鉅額交易
2018/10/23	2	49.38	0	0.00	49.30	2	11,784	0.02%
2018/10/18	1.3	49.88	0	0.00	50.00	1.3	11,657	0.01%
2018/10/16	51	50.16	1	50.10	50.40	50	11,549	0.43%
2018/10/15	1	50.00	600	49.96	50.00	-599	11,464	-5.22%	大賣/鉅額交易
2018/10/11	3	50.60	100	50.50	50.10	-97	11,086	-0.87%
2018/10/09	100	52.26	0	0.00	52.40	100	10,544	0.95%
2018/10/08	0.2	51.90	0	0.00	51.90	0.2	10,391	0.00%
2018/10/05	10	51.30	0	0.00	51.20	10	10,408	0.10%
2018/10/03	1	52.30	0	0.00	52.20	1	10,291	0.01%
2018/10/02	1,550	52.51	5	52.50	52.30	1,545	10,269	15.05%	大買/鉅額交易
2018/10/01	0	0.00	16	52.81	52.90	-16	10,328	-0.15%
2018/09/27	84	52.67	0	0.00	52.80	84	10,592	0.79%
2018/09/25	0	0.00	6	53.07	52.80	-6	10,913	-0.05%
2018/09/21	0	0.00	2	52.70	52.90	-2	10,960	-0.02%
2018/09/20	5	51.60	0	0.00	52.20	5	10,889	0.05%
2018/09/18	0.3	50.90	0	0.00	50.90	0.3	11,020	0.00%
2018/09/13	4	50.90	0	0.00	50.50	4	11,666	0.03%
2018/09/12	291	50.50	0	0.00	50.50	291	11,881	2.45%	大買/鉅額交易
2018/09/10	0.1	51.00	0	0.00	50.90	0.1	12,298	0.00%
2018/09/07	1	51.10	0	0.00	51.20	1	12,596	0.01%
2018/09/05	0	0.00	0.4	51.80	51.80	-0.4	12,909	0.00%
2018/09/03	1	52.00	0	0.00	52.00	1	13,115	0.01%
2018/08/29	103	52.60	0	0.00	52.60	103	13,436	0.77%	大買/鉅額交易
2018/08/23	180	52.20	0	0.00	52.50	180	13,990	1.29%	大買/鉅額交易
2018/08/22	1	51.60	0	0.00	52.10	1	14,303	0.01%
2018/08/21	0	0.00	0	51.90	51.90	0	14,272	0.00%
2018/08/20	0.1	51.50	0	0.00	51.30	0.1	14,242	0.00%
2018/08/14	2	52.00	0	0.00	52.20	2	14,272	0.01%
2018/08/08	0.1	52.70	0	0.00	53.00	0.1	14,644	0.00%
2018/07/27	0	0.00	4	52.10	52.40	-4	15,788	-0.03%
2018/07/26	1	51.70	0	0.00	52.10	1	15,861	0.01%
2018/07/20	0.1	52.30	0	0.00	52.30	0.1	16,199	0.00%
2018/07/18	0.1	52.60	4	52.63	52.70	-3.9	16,494	-0.02%
2018/07/13	0	0.00	1	52.20	52.20	-1	16,748	-0.01%
2018/07/11	4	51.05	0	0.00	51.20	4	16,811	0.02%
2018/07/10	0	0.00	0	51.80	51.80	0	16,672	0.00%
2018/07/09	0.1	51.70	0	0.00	51.70	0.1	16,654	0.00%
2018/07/06	2	50.80	0	0.00	51.00	2	16,592	0.01%
2018/07/05	1	51.40	0	0.00	51.40	1	16,507	0.01%
2018/07/04	7	51.60	0	0.00	51.90	7	16,616	0.04%
2018/06/27	1	52.80	0	0.00	52.80	1	15,878	0.01%
2018/06/25	175	55.81	0	0.00	55.60	175	15,534	1.13%	大買/鉅額交易
2018/06/21	0	0.00	1	55.90	55.90	-1	15,020	-0.01%
2018/06/19	0.1	54.90	0	0.00	55.00	0.1	14,863	0.00%
2018/06/14	250	55.07	100	55.40	54.50	150	14,169	1.06%	大買/鉅額交易
2018/06/12	2,500	55.33	0	0.00	55.10	2,500	14,001	17.85%	大買/鉅額交易
2018/06/11	100	55.23	1	55.30	55.40	99	13,851	0.71%
2018/06/08	0.1	54.70	0	0.00	55.00	0.1	13,857	0.00%
2018/06/07	0	0.00	1	55.10	55.00	-1	13,947	-0.01%
2018/06/06	0	0.00	1	54.60	54.90	-1	14,092	-0.01%
2018/06/05	104	54.30	0	0.00	54.30	104	14,065	0.74%	大買/鉅額交易
2018/05/31	0	0.00	100	53.40	53.60	-100	13,998	-0.71%
2018/05/30	0	0.00	50	53.30	52.90	-50	13,666	-0.37%
2018/05/25	5	54.00	0	0.00	53.90	5	13,719	0.04%
2018/05/24	50	54.10	1	54.30	54.20	49	13,715	0.36%
2018/05/23	0	0.00	1,500	54.29	54.00	-1,500	13,761	-10.90%	大賣/鉅額交易
2018/05/21	0	0.00	4	54.68	55.00	-4	14,054	-0.03%
2018/05/18	0.1	54.40	50	54.70	54.40	-49.9	14,155	-0.35%
2018/05/17	0	0.00	29	54.93	54.90	-29	14,267	-0.20%
2018/05/16	20	54.80	20	54.70	54.90	0	14,261	0.00%
2018/05/15	2	54.40	2	54.70	54.00	0	14,402	0.00%
2018/05/14	20	54.90	2	55.00	55.00	18	14,737	0.12%
2018/05/11	0	0.00	5	54.42	54.60	-5	14,736	-0.03%
2018/05/08	0.2	53.30	0	0.00	53.50	0.2	14,373	0.00%
2018/05/07	0	0.00	425	53.24	53.00	-425	14,283	-2.98%	大賣/鉅額交易
2018/04/30	100	53.56	0	0.00	53.50	100	14,691	0.68%
2018/04/27	0	0.00	5	53.40	53.50	-5	14,774	-0.03%
2018/04/26	6	52.17	10	52.60	52.80	-4	14,749	-0.03%
2018/04/25	6	51.90	0	0.00	52.20	6	14,567	0.04%
2018/04/23	0	0.00	5	52.60	52.50	-5	14,523	-0.03%
2018/04/20	29	52.60	1	52.80	52.50	28	14,625	0.19%
2018/04/19	10	52.60	30	52.47	52.90	-20	14,867	-0.13%
2018/04/18	33.1	52.18	0	0.00	52.00	33.1	14,751	0.22%
2018/04/17	5	51.80	0	0.00	51.60	5	14,773	0.03%
2018/04/16	0	0.00	10	52.80	52.50	-10	15,033	-0.07%
2018/04/12	0	0.00	55	53.19	53.30	-55	15,314	-0.36%
2018/04/11	0	0.00	20	53.21	53.30	-20	15,513	-0.13%
2018/04/10	85	53.42	15	53.50	53.00	70	15,594	0.45%
2018/04/09	0.2	52.70	0	0.00	53.00	0.2	15,704	0.00%
2018/03/29	5	52.00	0	0.00	51.80	5	16,036	0.03%
2018/03/28	10	52.80	0	0.00	52.50	10	15,956	0.06%
2018/03/26	0	0.00	40	52.35	52.80	-40	16,064	-0.25%
2018/03/23	3	52.47	0	0.00	52.20	3	16,204	0.02%
2018/03/22	40	53.90	1,500	53.61	53.40	-1,460	16,228	-9.00%	大賣/鉅額交易
2018/03/21	50	53.60	0	0.00	53.40	50	16,072	0.31%
2018/03/19	0.1	53.40	400	53.40	53.60	-399.9	16,471	-2.43%	大賣/鉅額交易
2018/03/14	0	0.00	28	53.76	53.90	-28	16,604	-0.17%
2018/03/13	0	0.00	42	53.84	53.90	-42	16,660	-0.25%
2018/03/12	68	53.97	36	54.26	54.50	32	16,673	0.19%
2018/03/09	1	52.20	0	0.00	52.00	1	16,714	0.01%
2018/03/08	1.2	52.49	0	0.00	52.40	1.2	17,459	0.01%
2018/03/07	2	52.65	0	0.00	52.50	2	17,930	0.01%
2018/03/02	10	53.10	0	0.00	53.30	10	19,274	0.05%
2018/03/01	1	54.00	0	0.00	53.90	1	19,367	0.01%
2018/02/27	0	0.00	2	54.60	54.50	-2	19,397	-0.01%
2018/02/26	1,250	54.61	0	0.00	54.30	1,250	19,415	6.44%	大買/鉅額交易
2018/02/23	30.1	54.75	0	0.00	54.70	30.1	19,762	0.15%
2018/02/21	0	0.00	20	53.90	54.00	-20	21,958	-0.09%
2018/02/12	0	0.00	1	53.50	53.00	-1	22,058	0.00%
2018/02/09	20	52.90	0	0.00	52.80	20	21,999	0.09%
2018/02/08	0.1	53.20	0	0.00	53.30	0.1	21,798	0.00%
2018/02/07	0	0.00	1	53.30	52.70	-1	21,929	0.00%
2018/02/06	2	50.70	12	51.90	50.80	-10	21,788	-0.05%
2018/02/02	1	54.80	0	0.00	54.70	1	21,222	0.00%
2018/01/31	2	54.00	0	0.00	54.60	2	21,223	0.01%
2018/01/30	0.1	54.40	5	54.70	54.40	-4.9	21,082	-0.02%
2018/01/26	2	54.60	0	0.00	54.70	2	20,866	0.01%
2018/01/24	5	55.50	0	0.00	55.70	5	20,570	0.02%
2018/01/22	2	55.50	0	0.00	55.60	2	20,628	0.01%
2018/01/18	0.1	55.50	0	0.00	55.90	0.1	20,836	0.00%
2018/01/15	0	0.00	678	56.38	56.50	-678	20,518	-3.30%	大賣/鉅額交易
2018/01/11	0	0.00	10	55.26	55.40	-10	20,202	-0.05%
2018/01/10	0	0.00	5	56.30	55.60	-5	20,285	-0.02%
2018/01/09	0	0.00	70	55.20	55.80	-70	20,010	-0.35%
2018/01/08	5.1	55.60	80	55.51	55.70	-74.9	20,036	-0.37%
2018/01/05	0	0.00	15	55.03	55.70	-15	19,793	-0.08%
2018/01/04	5	55.20	30	54.97	55.40	-25	19,585	-0.13%
2018/01/03	32	55.00	2	54.70	55.20	30	19,635	0.15%
2018/01/02	15	54.13	100	54.20	54.20	-85	19,235	-0.44%