上海商銀 (5876)-臺銀證券券商分點個股進出

台股 » 個股 » 上海商銀 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

上海商銀

(5876)

可現股當沖

股價
45.90
漲跌
▼0.95
漲幅
-2.03%
成交量
6,725張
產業
上市金融類股
482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

上海商銀 (5876)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/14	14	46.08	0	0.00	45.90	14	5,605	0.25%
2024/05/10	0	0.00	1	46.75	46.90	-1	5,515	-0.02%
2024/05/08	1.3	46.49	0	0.00	46.70	1.3	5,490	0.02%
2024/05/06	1	46.60	2	47.50	46.90	-1	5,398	-0.02%
2024/05/03	1	46.95	8	47.14	47.00	-7	5,332	-0.13%
2024/05/02	0	46.90	3	46.97	46.95	-3	5,247	-0.06%
2024/04/29	0.2	46.10	8	46.13	46.40	-7.8	5,088	-0.15%
2024/04/26	1	45.25	0	0.00	45.05	1	5,005	0.02%
2024/04/25	8.1	45.14	0	0.00	45.20	8.1	5,001	0.16%
2024/04/24	1	45.75	0	0.00	45.75	1	4,969	0.02%
2024/04/23	0	0.00	0	45.95	45.85	0	5,048	0.00%
2024/04/22	0	0.00	2	45.55	45.55	-2	5,059	-0.04%
2024/04/19	13.1	45.06	3	45.05	45.00	10.1	5,005	0.20%
2024/04/18	0.5	46.23	0	0.00	46.05	0.5	4,828	0.01%
2024/04/17	7	45.96	3	46.15	46.40	4	4,808	0.08%
2024/04/16	1.1	46.11	0	0.00	46.10	1.1	4,882	0.02%
2024/04/15	0	0.00	10	47.59	47.40	-10	4,807	-0.21%
2024/04/12	0.5	47.05	0	0.00	47.50	0.5	4,759	0.01%
2024/04/11	0.2	47.10	0.2	47.30	47.50	0	4,686	0.00%
2024/04/10	1	47.65	1	46.90	47.45	0	4,670	0.00%
2024/04/09	0	0.00	0.3	46.70	46.85	-0.3	4,656	-0.01%
2024/04/08	3.2	45.65	2	46.70	46.70	1.2	4,660	0.03%
2024/04/03	2	46.15	4	46.20	45.95	-2	4,637	-0.04%
2024/04/02	0.2	46.60	0	0.00	46.35	0.2	4,661	0.00%
2024/04/01	14	46.83	0	0.00	46.50	14	4,731	0.30%
2024/03/29	0.4	47.68	204.3	48.40	48.35	-203.9	4,637	-4.40%	大賣/鉅額交易
2024/03/28	1.7	48.01	201.1	48.14	48.25	-199.4	4,280	-4.66%	大賣/鉅額交易
2024/03/27	0	0.00	250.6	47.91	48.00	-250.6	4,031	-6.22%	大賣/鉅額交易
2024/03/26	0.1	46.80	2	46.80	47.30	-1.9	3,971	-0.05%
2024/03/25	1	47.10	2.3	47.15	46.90	-1.3	3,980	-0.03%
2024/03/22	13	47.85	35	47.09	47.90	-22	3,981	-0.55%
2024/03/21	0	0.00	13	47.32	47.80	-13	3,893	-0.33%
2024/03/20	0	0.00	3	46.67	46.70	-3	3,810	-0.08%
2024/03/19	3	46.42	5	46.52	46.35	-2	3,718	-0.05%
2024/03/18	0.2	46.15	0	0.00	46.30	0.2	3,617	0.01%
2024/03/15	1	46.10	12.2	46.15	46.40	-11.2	3,598	-0.31%
2024/03/14	0.2	45.95	18	45.91	46.20	-17.8	3,455	-0.52%
2024/03/13	0	0.00	3	45.03	45.40	-3	3,384	-0.09%
2024/03/12	2	45.05	1	45.10	45.05	1	3,351	0.03%
2024/03/11	1	44.50	0	0.00	44.60	1	3,369	0.03%
2024/03/08	0.3	44.50	3	44.65	44.75	-2.7	3,436	-0.08%
2024/03/07	2	44.10	0	0.00	44.70	2	3,473	0.06%
2024/03/06	0	0.00	8	44.45	44.30	-8	3,533	-0.23%
2024/03/05	2	44.50	0	0.00	44.45	2	3,730	0.05%
2024/03/04	0	0.00	2	44.60	44.70	-2	3,840	-0.05%
2024/03/01	0	0.00	1	44.75	44.55	-1	3,979	-0.03%
2024/02/29	0.3	44.58	0	0.00	45.00	0.3	4,205	0.01%
2024/02/27	1.2	44.66	0	0.00	44.70	1.2	4,284	0.03%
2024/02/22	3	44.62	0	0.00	44.95	3	4,516	0.07%
2024/02/21	0.1	44.85	0	0.00	44.90	0.1	4,528	0.00%
2024/02/19	0.3	44.50	0	0.00	44.85	0.3	4,645	0.01%
2024/02/16	5	43.99	0	0.00	44.20	5	4,721	0.11%
2024/02/15	1	44.15	0	0.00	44.10	1	4,721	0.02%
2024/02/05	14.1	44.25	0	0.00	44.20	14.1	4,695	0.30%
2024/02/02	1	44.50	0	0.00	44.80	1	4,686	0.02%
2024/01/31	10	44.30	0	0.00	44.30	10	4,674	0.21%
2024/01/30	4	44.55	0	0.00	44.30	4	4,700	0.09%
2024/01/29	0.2	44.70	0	0.00	45.00	0.2	4,739	0.01%
2024/01/26	9	44.68	0	0.00	44.70	9	4,812	0.19%
2024/01/25	0.4	44.55	0	0.00	44.30	0.4	4,861	0.01%
2024/01/24	1	44.25	0	0.00	44.35	1	4,902	0.02%
2024/01/22	2	44.65	0.5	44.50	44.30	1.5	5,007	0.03%
2024/01/19	1	43.95	2	44.35	44.70	-1	5,061	-0.02%
2024/01/18	1.4	44.35	1	44.55	44.25	0.4	5,077	0.01%
2024/01/17	5.1	44.24	0	44.25	43.90	5.1	5,084	0.10%
2024/01/16	3	44.68	0	0.00	44.50	3	4,999	0.06%
2024/01/15	2	45.25	0.3	45.50	45.20	1.7	4,947	0.03%
2024/01/11	0	0.00	14	45.59	45.55	-14	5,053	-0.28%
2024/01/10	23	44.80	2	45.18	44.95	21	5,037	0.42%
2024/01/08	0.4	46.75	0	0.00	46.30	0.4	4,923	0.01%
2024/01/05	0	0.00	1	46.55	46.35	-1	4,930	-0.02%
2024/01/03	1	45.65	1	46.25	46.00	0	5,048	0.00%
2024/01/02	1	46.40	0	0.00	46.60	1	5,052	0.02%
2023/12/29	0	0.00	2	46.85	46.80	-2	5,093	-0.04%
2023/12/28	0.3	46.69	13	46.73	46.85	-12.7	5,099	-0.25%
2023/12/27	701	46.26	3	46.23	46.45	698	5,039	13.85%	大買/鉅額交易
2023/12/26	0	0.00	4	45.75	45.75	-4	4,957	-0.08%
2023/12/25	0	0.00	230	45.40	45.45	-230	4,958	-4.64%	大賣/鉅額交易
2023/12/21	0	0.00	15	45.20	45.20	-15	4,940	-0.30%
2023/12/20	19	45.03	2	45.15	45.15	17	4,895	0.35%
2023/12/19	6	45.26	0	0.00	45.40	6	4,875	0.12%
2023/12/18	0.4	45.85	230	45.30	45.80	-229.6	4,905	-4.68%	大賣/鉅額交易
2023/12/15	5.2	45.67	200	45.55	45.55	-194.8	4,900	-3.98%	大賣/鉅額交易
2023/12/14	1	46.00	2	46.20	46.25	-1	4,807	-0.02%
2023/12/13	1	45.70	0	0.00	45.65	1	4,746	0.02%
2023/12/11	5	45.76	3.2	45.86	45.85	1.8	4,863	0.04%
2023/12/08	0.4	45.93	0	0.00	45.85	0.4	4,860	0.01%
2023/12/07	4	45.68	1	46.00	45.70	3	4,865	0.06%
2023/12/06	0	0.00	4	46.38	46.35	-4	4,858	-0.08%
2023/12/01	0	0.00	21	45.89	46.00	-21	4,742	-0.44%
2023/11/30	1	45.10	0	0.00	45.10	1	4,675	0.02%
2023/11/29	8	45.30	90	45.49	45.30	-82	4,473	-1.83%
2023/11/28	3.3	45.82	6	46.25	45.45	-2.7	4,347	-0.06%
2023/11/27	18	46.06	13	46.47	45.75	5	4,290	0.12%
2023/11/24	10	45.88	2.1	46.20	45.55	7.9	4,100	0.19%
2023/11/22	0	0.00	1	45.65	45.70	-1	3,865	-0.03%
2023/11/21	0	0.00	23.3	46.26	46.30	-23.3	3,866	-0.60%
2023/11/20	0.4	45.80	3	45.95	45.95	-2.6	3,794	-0.07%
2023/11/17	10	45.75	4	45.85	45.80	6	3,786	0.16%
2023/11/16	0	0.00	6	45.30	45.55	-6	3,728	-0.16%
2023/11/15	18	45.03	5	45.00	45.05	13	3,667	0.35%
2023/11/14	2	44.60	0	0.00	44.80	2	3,611	0.06%
2023/11/13	100	44.60	2	44.65	44.80	98	3,676	2.67%
2023/11/10	50	44.70	2.1	44.74	44.75	47.9	3,692	1.30%
2023/11/09	150	44.78	2	44.75	44.75	148	3,709	3.99%	大買/鉅額交易
2023/11/08	101.3	44.75	11.1	44.80	44.85	90.2	3,726	2.42%	大買/
2023/11/07	415	44.69	1	44.80	44.90	414	3,722	11.12%	大買/鉅額交易
2023/11/06	100	44.65	6	44.54	44.65	94	3,685	2.55%
2023/11/03	100	44.15	21	44.36	44.60	79	3,628	2.18%
2023/11/02	200	43.99	6	44.01	44.00	194	3,571	5.43%	大買/鉅額交易
2023/11/01	130	43.75	3	43.53	43.55	127	3,518	3.61%	大買/鉅額交易
2023/10/31	50	43.10	0	0.00	42.90	50	3,496	1.43%
2023/10/30	103.4	42.92	1	43.00	42.70	102.4	3,504	2.92%	大買/鉅額交易
2023/10/27	166	43.93	1	43.85	43.95	165	3,444	4.79%	大買/鉅額交易
2023/10/26	303	42.87	3	42.90	42.85	300	3,433	8.74%	大買/鉅額交易
2023/10/25	300	43.06	101	43.06	43.00	199	3,408	5.84%	大買/大賣/鉅額交易
2023/10/24	2	42.65	150	42.66	42.95	-148	3,391	-4.36%	大賣/鉅額交易
2023/10/23	0.1	42.80	100	42.78	42.65	-100	3,378	-2.96%
2023/10/20	1	42.90	100	42.90	43.00	-99	3,355	-2.95%
2023/10/19	0	0.00	151	43.23	43.40	-151	3,321	-4.55%	大賣/鉅額交易
2023/10/18	0.4	43.80	202	43.64	43.70	-201.6	3,299	-6.11%	大賣/鉅額交易
2023/10/17	3.1	43.60	0	0.00	43.50	3.1	3,293	0.09%
2023/10/13	7	43.81	3	43.72	43.50	4	3,381	0.12%
2023/10/12	4	44.19	0	0.00	44.40	4	3,372	0.12%
2023/10/11	2.3	43.97	21	44.12	44.35	-18.7	3,358	-0.56%
2023/10/06	4	43.23	0	0.00	43.40	4	3,304	0.12%
2023/10/04	2.1	42.26	1	42.35	42.45	1.1	3,233	0.03%
2023/09/28	1.4	43.25	0	0.00	43.25	1.4	3,496	0.04%
2023/09/26	1	42.60	0	0.00	42.60	1	3,530	0.03%
2023/09/25	0	0.00	2	42.80	42.95	-2	3,537	-0.06%
2023/09/21	0	42.65	1	42.70	42.65	-1	3,592	-0.03%
2023/09/20	5	43.40	0	0.00	43.55	5	3,540	0.14%
2023/09/19	2	43.30	200	43.46	43.40	-198	3,530	-5.61%	大賣/鉅額交易
2023/09/18	0.4	43.55	2	43.30	43.35	-1.6	3,574	-0.05%
2023/09/15	0.5	43.50	0	0.00	43.65	0.5	3,639	0.01%
2023/09/14	5.1	43.64	3.4	43.50	43.70	1.7	3,695	0.05%
2023/09/13	7	42.55	0	0.00	42.65	7	3,680	0.19%
2023/09/12	3	42.85	0	0.00	42.80	3	3,828	0.08%
2023/09/11	2	42.35	102	42.37	42.55	-100	3,848	-2.60%	大賣/
2023/09/08	0.3	42.56	100	42.55	42.65	-99.7	3,842	-2.59%
2023/09/07	0	0.00	200	42.57	42.60	-200	3,885	-5.15%	大賣/鉅額交易
2023/09/06	5.5	42.41	200	42.35	42.20	-194.6	3,886	-5.01%	大賣/鉅額交易
2023/09/05	4.6	42.76	100	42.77	42.70	-95.4	3,837	-2.49%
2023/09/04	2.5	42.91	100	42.88	43.00	-97.5	3,832	-2.54%
2023/09/01	0.2	43.05	202	43.21	43.30	-201.8	3,882	-5.20%	大賣/鉅額交易
2023/08/31	2.1	42.51	0	0.00	42.60	2.1	3,892	0.05%
2023/08/30	5.1	42.72	160	42.86	42.80	-154.9	3,829	-4.05%	大賣/鉅額交易
2023/08/29	0	43.04	204	42.92	43.20	-204	3,868	-5.27%	大賣/鉅額交易
2023/08/28	2.4	42.89	7	42.93	43.00	-4.6	3,919	-0.12%
2023/08/25	0.1	42.40	700.1	42.37	42.40	-700	5,038	-13.89%	大賣/鉅額交易
2023/08/24	0.1	42.53	502	42.37	42.80	-501.9	5,069	-9.90%	大賣/鉅額交易
2023/08/23	0.1	42.28	301	42.09	42.10	-300.9	5,143	-5.85%	大賣/鉅額交易
2023/08/22	3.2	42.36	300	42.22	42.20	-296.8	5,221	-5.68%	大賣/鉅額交易
2023/08/21	0.1	42.60	1.2	42.58	42.65	-1.1	5,308	-0.02%
2023/08/18	0.6	42.79	505.5	42.27	42.50	-504.9	5,340	-9.45%	大賣/鉅額交易
2023/08/17	13.2	41.87	1,041.5	41.93	42.00	-1,028.3	5,352	-19.21%	大賣/鉅額交易
2023/08/16	10.8	42.54	0	0.00	42.35	10.8	5,309	0.20%
2023/08/15	3.3	43.03	25	43.15	42.95	-21.7	5,328	-0.41%
2023/08/14	2.2	43.17	0	0.00	43.10	2.2	5,348	0.04%
2023/08/11	4.1	43.78	0	0.00	43.75	4.1	5,402	0.08%
2023/08/10	0.2	44.08	0	0.00	43.85	0.2	5,421	0.00%
2023/08/09	0.1	44.30	0	0.00	44.20	0.1	5,425	0.00%
2023/08/08	0.2	44.45	0	0.00	44.10	0.2	5,448	0.00%
2023/08/04	0	44.15	0	0.00	43.95	0	5,476	0.00%
2023/08/02	13	43.94	0	0.00	43.85	13	5,465	0.24%
2023/08/01	0.2	44.50	1	44.40	44.50	-0.8	5,460	-0.02%
2023/07/31	2	44.28	0	0.00	44.05	2	5,505	0.04%
2023/07/28	0.2	44.50	1	44.15	44.25	-0.8	5,510	-0.01%
2023/07/27	0	0.00	0.1	44.50	44.50	-0.1	5,589	0.00%
2023/07/26	0	0.00	70	44.14	44.40	-70	5,657	-1.24%
2023/07/25	3.6	43.93	20	43.85	43.85	-16.4	5,673	-0.29%
2023/07/24	21	43.65	0	0.00	43.50	21	5,727	0.37%
2023/07/21	11	43.99	0	0.00	43.90	11	5,730	0.19%
2023/07/19	1.1	44.59	0	0.00	44.30	1.1	5,683	0.02%
2023/07/18	0.3	44.79	0	44.90	45.05	0.3	5,641	0.01%
2023/07/17	0	0.00	1	44.50	44.70	-1	5,588	-0.02%
2023/07/14	5	44.45	0.6	44.10	44.40	4.4	5,600	0.08%
2023/07/13	5	44.00	11	44.25	43.95	-6	5,609	-0.11%
2023/07/11	8.1	43.58	0	0.00	43.50	8.1	5,576	0.15%
2023/07/10	15.4	43.52	10	43.90	43.35	5.4	5,570	0.10%
2023/07/07	5	43.35	0.1	43.50	43.35	4.9	5,520	0.09%
2023/07/06	17.3	43.60	5	44.30	43.40	12.3	5,453	0.23%
2023/07/05	8	46.02	0	0.00	46.05	8	5,251	0.15%
2023/07/04	1	45.85	10	46.15	46.15	-9	5,194	-0.17%
2023/07/03	2	45.90	0	0.00	45.90	2	5,182	0.04%
2023/06/30	65	45.56	0	0.00	45.40	65	5,212	1.25%
2023/06/29	1	45.50	0	0.00	45.65	1	5,183	0.02%
2023/06/28	0.3	45.85	0	0.00	45.45	0.3	5,186	0.01%
2023/06/27	0	0.00	5	45.45	45.45	-5	5,187	-0.10%
2023/06/26	7	45.50	0	0.00	45.45	7	5,194	0.13%
2023/06/21	5.1	45.55	0	0.00	45.70	5.1	5,195	0.10%
2023/06/20	14	45.81	0	0.00	45.70	14	5,185	0.27%
2023/06/19	0.3	45.95	0	0.00	46.45	0.3	5,079	0.01%
2023/06/16	21	45.90	20	46.71	45.70	1	5,043	0.02%
2023/06/15	8	46.35	0	0.00	46.40	8	4,907	0.16%
2023/06/14	22	46.35	1	46.40	46.40	21	5,088	0.41%
2023/06/13	2	46.30	4	46.40	46.25	-2	5,115	-0.04%
2023/06/08	0.4	46.50	0	0.00	46.20	0.4	5,296	0.01%
2023/06/05	0	0.00	13	45.86	45.80	-13	5,346	-0.24%
2023/06/02	7.1	45.44	10	45.50	45.40	-2.9	5,328	-0.05%
2023/06/01	11	45.50	0	0.00	45.45	11	5,281	0.21%
2023/05/31	3.1	45.38	0	0.00	45.15	3.1	5,230	0.06%
2023/05/29	0.2	46.42	0	0.00	45.85	0.2	4,106	0.00%
2023/05/26	3	45.58	0	0.00	45.80	3	4,062	0.07%
2023/05/25	21	46.03	0	0.00	45.95	21	3,994	0.53%
2023/05/24	6	46.48	0	0.00	46.85	6	3,914	0.15%
2023/05/23	11.1	46.88	0	0.00	47.05	11.1	3,877	0.29%
2023/05/22	0	0.00	3	47.40	47.50	-3	3,863	-0.08%
2023/05/19	0	0.00	1	47.25	47.30	-1	3,841	-0.03%
2023/05/18	10.2	47.00	0	0.00	47.15	10.2	3,813	0.27%
2023/05/17	0	0.00	1	46.80	47.00	-1	3,785	-0.03%
2023/05/16	0	0.00	2	46.50	46.55	-2	3,707	-0.05%
2023/05/11	0	0.00	1	46.35	46.50	-1	3,696	-0.03%
2023/05/10	6	46.23	0	0.00	46.50	6	3,679	0.16%
2023/05/09	5	46.10	0	0.00	46.50	5	3,644	0.14%
2023/05/08	30.3	46.00	0	0.00	46.35	30.3	3,655	0.83%
2023/05/05	7	45.99	0	0.00	46.20	7	3,617	0.19%
2023/05/04	3	45.55	0	0.00	45.55	3	3,600	0.08%
2023/05/03	5	45.41	0	0.00	45.50	5	3,585	0.14%
2023/05/02	4.1	46.06	0	0.00	46.00	4.1	3,576	0.11%
2023/04/28	6.2	46.45	0	0.00	46.45	6.2	3,650	0.17%
2023/04/27	9.1	46.13	0	0.00	46.00	9.1	3,683	0.25%
2023/04/26	4	46.65	0	0.00	46.80	4	3,651	0.11%
2023/04/25	4	46.38	75	46.80	46.50	-71	3,620	-1.96%
2023/04/24	3	46.60	0	0.00	46.80	3	3,618	0.08%
2023/04/19	3	46.28	0	0.00	46.20	3	3,727	0.08%
2023/04/18	3.4	46.83	0	0.00	46.65	3.4	3,717	0.09%
2023/04/17	0.2	47.10	0	0.00	47.15	0.2	3,734	0.00%
2023/04/14	0	0.00	5	47.40	47.50	-5	3,787	-0.13%
2023/04/13	0.1	46.85	0	0.00	47.05	0.1	3,780	0.00%
2023/04/11	0.3	46.75	1.1	46.98	46.95	-0.9	3,834	-0.02%
2023/04/10	0.4	46.80	1	46.90	46.90	-0.6	3,831	-0.01%
2023/03/30	0	0.00	1	46.30	46.30	-1	3,871	-0.03%
2023/03/28	0.3	46.40	0	0.00	46.25	0.3	4,298	0.01%
2023/03/27	0	0.00	1.1	46.36	46.25	-1.1	4,302	-0.02%
2023/03/24	2	46.60	0	0.00	46.70	2	4,362	0.05%
2023/03/23	0	0.00	2	46.45	47.00	-2	4,333	-0.05%
2023/03/22	0	0.00	1	46.25	46.30	-1	4,334	-0.02%
2023/03/20	1.4	45.44	2	45.25	45.15	-0.6	4,414	-0.01%
2023/03/17	3	44.78	1	45.00	44.70	2	4,439	0.05%
2023/03/16	1	44.75	1	44.80	44.75	0	4,275	0.00%
2023/03/15	2	44.98	1	45.25	44.60	1	4,311	0.02%
2023/03/14	4	44.68	0	0.00	44.55	4	4,320	0.09%
2023/03/13	1.1	45.74	0	0.00	45.45	1.1	4,310	0.03%
2023/03/10	5.8	46.03	0	0.00	45.85	5.8	4,257	0.14%
2023/03/09	0.1	47.40	0	0.00	47.30	0.1	4,265	0.00%
2023/03/08	0.3	47.80	0	0.00	47.80	0.3	4,446	0.01%
2023/03/06	0.1	47.65	0	0.00	47.80	0.1	4,598	0.00%
2023/03/02	1	47.25	0	0.00	47.15	1	4,687	0.02%
2023/03/01	0.3	47.45	0	0.00	47.45	0.3	4,730	0.01%
2023/02/24	0	0.00	1	47.75	47.65	-1	4,715	-0.02%
2023/02/20	0.4	47.50	3	47.72	47.80	-2.6	4,818	-0.05%
2023/02/16	0	0.00	0.1	47.35	47.10	-0.1	4,995	0.00%
2023/02/15	0	0.00	0.5	47.10	46.80	-0.5	5,097	-0.01%
2023/02/14	0	0.00	2	47.30	47.30	-2	5,144	-0.04%
2023/02/10	0	0.00	2.1	46.93	47.05	-2.1	5,250	-0.04%
2023/02/08	0.2	46.85	5	46.81	46.85	-4.8	5,363	-0.09%
2023/02/03	0	0.00	3	47.15	47.20	-3	5,540	-0.05%
2023/02/02	3	46.98	0	0.00	46.75	3	5,620	0.05%
2023/02/01	0	0.00	4	47.20	47.10	-4	5,626	-0.07%
2023/01/31	0	0.00	1.2	47.68	46.60	-1.2	5,647	-0.02%
2023/01/30	1.1	47.16	5.3	47.65	47.95	-4.2	5,602	-0.08%
2023/01/17	0	0.00	4	47.00	47.10	-4	5,554	-0.07%
2023/01/12	0	0.00	1	46.40	46.40	-1	5,790	-0.02%
2023/01/10	0	0.00	1	46.05	46.15	-1	5,860	-0.02%
2023/01/09	4	45.75	5.6	45.90	46.25	-1.6	5,910	-0.03%
2023/01/06	0	45.30	7	45.50	45.25	-7	5,947	-0.12%
2023/01/05	0	0.00	5.3	45.31	45.50	-5.3	6,021	-0.09%
2023/01/04	0.1	44.30	11	44.79	44.95	-10.9	6,008	-0.18%
2023/01/03	2	43.90	0	0.00	44.25	2	6,037	0.03%
2022/12/30	3	44.15	11	44.30	44.05	-8	6,024	-0.13%
2022/12/29	52	43.60	2	43.90	43.90	50	6,044	0.83%
2022/12/28	100.1	44.30	21	44.17	44.15	79.1	6,016	1.31%
2022/12/27	19	44.19	2	44.25	44.25	17	6,015	0.28%
2022/12/26	50.1	44.00	0	0.00	44.05	50.1	6,042	0.83%
2022/12/23	100	43.97	0	0.00	44.25	100	6,076	1.65%
2022/12/22	100	44.45	28	44.15	44.45	72	6,119	1.18%
2022/12/21	211.2	43.96	6	43.70	43.75	205.2	6,124	3.35%	大買/鉅額交易
2022/12/20	279.3	44.85	31.6	44.90	44.50	247.7	6,004	4.13%	大買/鉅額交易
2022/12/19	0	47.00	1	47.00	47.00	-1	5,745	-0.02%
2022/12/15	0	48.15	1	48.25	48.00	-1	5,816	-0.02%
2022/12/14	0	0.00	1	48.30	48.20	-1	5,840	-0.02%
2022/12/12	30	47.60	0	0.00	47.60	30	5,774	0.52%
2022/12/08	1	47.90	0	0.00	48.05	1	5,842	0.02%
2022/12/07	0	0.00	1	48.10	47.90	-1	5,824	-0.02%
2022/12/06	2	46.95	1	47.00	46.80	1	5,774	0.02%
2022/12/05	4.2	47.44	5	47.20	47.05	-0.8	5,756	-0.01%
2022/12/02	6	48.05	1	48.15	48.20	5	5,675	0.09%
2022/12/01	6	49.16	0	0.00	48.95	6	5,692	0.11%
2022/11/30	0	0.00	3	49.93	50.80	-3	5,631	-0.05%
2022/11/28	0	45.80	3	45.55	46.40	-3	5,412	-0.05%
2022/11/25	602	46.19	0.8	46.30	46.50	601.2	5,397	11.14%	大買/鉅額交易
2022/11/24	3	45.75	54	45.82	46.05	-51	5,539	-0.92%
2022/11/23	1	45.40	1	45.40	45.80	0	5,521	0.00%
2022/11/22	52	44.87	0	0.00	45.05	52	5,497	0.95%
2022/11/21	2	44.73	1	44.90	45.10	1	5,451	0.02%
2022/11/18	1	45.05	0	0.00	44.85	1	5,443	0.02%
2022/11/15	0	0.00	0.1	45.80	46.40	-0.1	5,319	0.00%
2022/11/11	0	0.00	1	45.80	46.00	-1	5,220	-0.02%
2022/11/10	1	45.10	0	0.00	45.20	1	5,196	0.02%
2022/11/09	2	45.13	0	0.00	45.30	2	5,191	0.04%
2022/11/08	1	45.00	0	0.00	45.30	1	5,139	0.02%
2022/10/31	350	45.41	0	0.00	46.40	350	4,854	7.21%	大買/鉅額交易
2022/10/28	345	45.60	0	0.00	45.55	345	4,780	7.22%	大買/鉅額交易
2022/10/25	0.1	44.96	0	0.00	45.20	0.1	4,749	0.00%
2022/10/20	0	0.00	1	46.25	46.50	-1	4,563	-0.02%
2022/10/19	0.1	47.30	0	0.00	46.70	0.1	4,417	0.00%
2022/10/17	0	0.00	3	47.25	47.35	-3	4,324	-0.07%
2022/10/13	300	48.14	0	0.00	48.05	300	4,207	7.13%	大買/鉅額交易
2022/10/11	200	47.97	0	0.00	47.75	200	4,126	4.85%	大買/鉅額交易
2022/10/07	100	48.85	0	0.00	48.85	100	4,071	2.46%
2022/10/06	100	49.22	0	0.00	49.35	100	4,117	2.43%
2022/10/05	150	48.73	0	0.00	48.80	150	4,141	3.62%	大買/鉅額交易
2022/10/04	150	48.77	0	0.00	48.70	150	4,175	3.59%	大買/鉅額交易
2022/10/03	0	0.00	2	48.90	48.70	-2	4,173	-0.05%
2022/09/28	1	49.00	0	0.00	48.70	1	4,233	0.02%
2022/09/27	430	49.26	0.2	49.20	49.25	429.8	4,251	10.11%	大買/鉅額交易
2022/09/23	400	49.48	1	49.85	49.70	399	4,288	9.30%	大買/鉅額交易
2022/09/22	0	0.00	0.1	48.80	48.60	-0.1	4,298	0.00%
2022/09/15	35	48.94	0	0.00	49.25	35	4,391	0.80%
2022/09/13	1	49.55	0	0.00	49.60	1	4,417	0.02%
2022/09/12	2	49.35	0	0.00	49.55	2	4,472	0.04%
2022/09/08	1	48.55	0	0.00	49.25	1	4,519	0.02%
2022/09/07	100	48.89	0	0.00	48.55	100	4,555	2.20%
2022/09/06	2	49.25	1	49.40	49.55	1	4,591	0.02%
2022/09/02	300	48.83	0	0.00	48.65	300	4,689	6.40%	大買/鉅額交易
2022/09/01	101	48.80	0	0.00	48.65	101	4,709	2.14%	大買/鉅額交易
2022/08/31	200	49.77	0	0.00	49.80	200	4,669	4.28%	大買/鉅額交易
2022/08/30	241	49.45	0	0.00	49.45	241	4,508	5.35%	大買/鉅額交易
2022/08/29	3	49.52	0	0.00	49.60	3	4,565	0.07%
2022/08/25	160	50.73	0	0.00	50.60	160	4,707	3.40%	大買/鉅額交易
2022/08/24	500	50.54	0	0.00	50.60	500	4,835	10.34%	大買/鉅額交易
2022/08/19	0	0.00	2	51.05	51.00	-2	5,456	-0.04%
2022/08/18	1	50.62	0	0.00	50.60	1	5,492	0.02%
2022/08/17	2	52.70	0	0.00	52.70	2	5,609	0.04%
2022/08/15	0	52.20	0	0.00	52.00	0	5,750	0.00%
2022/08/12	0	52.60	0	0.00	52.70	0	5,799	0.00%
2022/08/11	0.1	52.70	0	0.00	53.00	0.1	5,837	0.00%
2022/08/10	0	0.00	1	52.50	52.80	-1	5,853	-0.02%
2022/08/09	0	51.95	1.1	52.10	52.10	-1.1	5,848	-0.02%
2022/08/08	0	51.50	1	51.10	51.60	-1	5,858	-0.02%
2022/08/04	0	50.00	1	50.10	49.90	-1	5,845	-0.02%
2022/07/28	0	49.80	0.1	49.80	49.95	0	5,884	0.00%
2022/07/26	0	0.00	1	49.80	49.80	-1	5,840	-0.02%
2022/07/25	0	0.00	0.1	49.30	49.30	-0.1	5,842	0.00%
2022/07/22	0	0.00	1	48.90	48.90	-1	5,900	-0.02%
2022/07/20	1	48.00	0	0.00	47.90	1	5,905	0.02%
2022/07/19	1	48.00	0	0.00	48.05	1	5,911	0.02%
2022/07/18	0	0.00	1	47.50	48.00	-1	5,918	-0.02%
2022/07/15	2	47.55	0	0.00	47.45	2	5,905	0.03%
2022/07/13	1	48.40	0	0.00	48.85	1	5,886	0.02%
2022/07/12	1	48.50	0	0.00	48.80	1	5,845	0.02%
2022/07/08	0	50.00	0	0.00	49.80	0	5,820	0.00%
2022/07/07	1	49.05	2	49.03	49.70	-1	5,819	-0.02%
2022/07/05	2	52.50	0.1	52.70	52.50	1.9	5,743	0.03%
2022/07/01	0	0.00	2	52.10	52.00	-2	5,695	-0.04%
2022/06/30	1.1	52.94	15	53.41	53.10	-14	5,711	-0.24%
2022/06/29	0	0.00	1	54.10	54.50	-1	5,651	-0.02%
2022/06/28	0.3	54.10	0	0.00	54.40	0.3	5,611	0.01%
2022/06/27	0	0.00	2	54.60	54.30	-2	5,655	-0.04%
2022/06/24	0.4	53.70	1	53.40	53.90	-0.7	5,613	-0.01%
2022/06/23	10	53.80	2.3	53.97	54.00	7.7	5,552	0.14%
2022/06/22	0	52.90	0.1	53.12	52.90	-0.1	5,471	0.00%
2022/06/21	0	0.00	1	53.10	53.10	-1	5,509	-0.02%
2022/06/20	2	52.05	3	52.40	51.80	-1	5,533	-0.02%
2022/06/17	5	52.30	0	0.00	52.20	5	5,488	0.09%
2022/06/16	4	52.73	4.2	52.66	52.50	-0.2	5,422	0.00%
2022/06/15	3.2	52.44	1.2	52.43	52.30	2.1	5,447	0.04%
2022/06/14	0	0.00	3	51.40	51.40	-3	5,455	-0.05%
2022/06/13	5	50.90	6	50.75	50.70	-1	5,434	-0.02%
2022/06/10	0	0.00	2	51.70	52.10	-2	5,306	-0.04%
2022/06/09	0	52.20	0	0.00	52.20	0	5,271	0.00%
2022/06/08	0	0.00	0.1	52.60	52.80	-0.1	5,229	0.00%
2022/06/07	0	52.90	7	52.91	52.60	-7	5,235	-0.13%
2022/06/06	0	52.00	1	52.10	52.50	-1	5,137	-0.02%
2022/06/02	0	0.00	3	52.03	51.90	-3	5,096	-0.06%
2022/06/01	1	51.70	11	51.80	51.70	-10	5,073	-0.20%
2022/05/31	4	51.05	0	0.00	50.60	4	4,930	0.08%
2022/05/30	1	50.70	4.4	51.42	50.70	-3.4	4,642	-0.07%
2022/05/27	0	0.00	1	51.00	50.90	-1	4,473	-0.02%
2022/05/26	0	50.00	0	0.00	50.10	0	4,352	0.00%
2022/05/25	1	49.30	11	50.04	49.30	-10	4,375	-0.23%
2022/05/24	8	50.26	12	49.80	50.00	-4	4,233	-0.09%
2022/05/23	0	48.30	3.2	49.00	49.65	-3.2	4,095	-0.08%
2022/05/20	10	48.20	0.3	48.00	48.20	9.7	3,976	0.24%
2022/05/19	0	0.00	2	46.65	46.50	-2	3,878	-0.05%
2022/05/18	1	46.20	0	0.00	47.30	1	3,844	0.03%
2022/05/16	2	46.13	0	0.00	46.25	2	3,847	0.05%
2022/05/13	2	46.80	0	0.00	46.80	2	3,830	0.05%
2022/05/12	0	0.00	6	46.17	45.95	-6	3,823	-0.16%
2022/05/10	100	47.27	0	0.00	47.30	100	3,818	2.62%
2022/05/09	1	46.95	5	47.10	47.00	-4	3,835	-0.10%
2022/04/28	2	47.58	1	48.20	48.75	1	4,160	0.02%
2022/04/27	1	48.15	0	0.00	48.15	1	4,143	0.02%
2022/04/26	0	0.00	1	49.00	49.40	-1	4,157	-0.02%
2022/04/25	2	48.75	0	0.00	48.55	2	4,170	0.05%
2022/04/22	100	49.67	0	0.00	49.70	100	4,187	2.39%
2022/04/15	100	49.88	20	49.75	49.55	80	4,739	1.69%
2022/04/14	100	50.19	10	49.80	49.75	90	4,786	1.88%
2022/04/13	0	0.00	28.1	50.64	51.00	-28.1	4,790	-0.59%
2022/04/12	0	0.00	11	50.15	50.30	-11	4,761	-0.23%
2022/04/11	100	50.15	10	50.10	50.50	90	4,731	1.90%
2022/04/08	284	49.85	10	49.60	50.10	274	4,670	5.87%	大買/鉅額交易
2022/04/07	0	0.00	2	49.33	49.05	-2	4,671	-0.04%
2022/04/06	0	0.00	0.2	50.70	51.00	-0.2	4,643	0.00%
2022/03/31	111	50.27	0	0.00	50.20	111	4,504	2.46%	大買/鉅額交易
2022/03/30	138	50.08	8.3	50.10	50.30	129.7	4,454	2.91%	大買/鉅額交易
2022/03/29	59	49.72	0	0.00	49.90	59	4,385	1.35%
2022/03/28	101	49.56	0	0.00	49.70	101	4,369	2.31%	大買/鉅額交易
2022/03/25	300	49.37	0	0.00	49.55	300	4,366	6.87%	大買/鉅額交易
2022/03/24	200	49.88	1	49.95	50.00	199	4,353	4.57%	大買/鉅額交易
2022/03/23	200	49.76	0	0.00	49.85	200	4,291	4.66%	大買/鉅額交易
2022/03/22	322	48.85	2	48.93	49.05	320	4,223	7.58%	大買/鉅額交易
2022/03/21	308	48.90	16	48.91	48.80	292	4,216	6.93%	大買/鉅額交易
2022/03/18	250	48.33	3	48.60	48.80	247	4,216	5.86%	大買/鉅額交易
2022/03/17	100	48.15	45	48.03	48.15	55	4,142	1.33%
2022/03/15	150	45.96	0	0.00	46.20	150	4,022	3.73%	大買/鉅額交易
2022/03/14	0	0.00	1	46.10	46.25	-1	4,039	-0.02%
2022/03/11	0	0.00	1	45.70	45.70	-1	4,063	-0.02%
2022/03/08	1	44.80	11	45.05	44.80	-10	4,030	-0.25%
2022/03/07	0	0.00	20	45.44	45.45	-20	3,996	-0.50%
2022/03/04	200	46.92	0	0.00	46.90	200	4,060	4.93%	大買/鉅額交易
2022/03/03	0	0.00	30	47.20	47.50	-30	4,085	-0.73%
2022/02/25	5	45.84	0	0.00	45.80	5	4,078	0.12%
2022/02/24	7	46.21	0	0.00	46.25	7	3,985	0.18%
2022/02/21	1	48.00	0	0.00	48.25	1	4,022	0.02%
2022/02/18	40	48.18	0	0.00	48.00	40	4,030	0.99%
2022/02/16	34	48.37	0	0.00	48.10	34	4,019	0.85%
2022/02/15	103	48.54	5	48.65	48.30	98	4,022	2.44%	大買/
2022/02/14	0	0.00	3	48.90	49.15	-3	4,008	-0.07%
2022/02/11	0	0.00	3	48.93	49.30	-3	3,981	-0.08%
2022/02/10	74	48.50	0	0.00	48.95	74	3,969	1.86%
2022/02/09	424	48.96	2	49.00	48.90	422	3,930	10.74%	大買/鉅額交易
2022/02/08	162	48.61	2	48.63	48.80	160	3,870	4.13%	大買/鉅額交易
2022/02/07	48	47.02	2	46.25	47.95	46	3,825	1.20%
2022/01/26	200	47.49	7	47.55	46.25	193	3,723	5.18%	大買/鉅額交易
2022/01/25	209	46.78	1	46.75	47.15	208	3,575	5.82%	大買/鉅額交易
2022/01/24	200	47.32	0	0.00	47.65	200	3,491	5.73%	大買/鉅額交易
2022/01/21	0	0.00	1	48.15	47.55	-1	3,501	-0.03%
2022/01/17	1	48.35	0	0.00	48.45	1	3,378	0.03%
2022/01/14	0	0.00	1	49.95	48.60	-1	3,305	-0.03%
2022/01/13	1	48.00	0.1	49.85	49.65	0.9	3,235	0.03%
2022/01/12	10	49.50	3	49.75	50.00	7	3,029	0.23%
2022/01/11	5	48.50	2	48.50	48.70	3	2,791	0.11%
2022/01/10	5	47.85	2	48.00	48.25	3	2,697	0.11%
2022/01/07	6.1	48.20	4	48.25	48.20	2.1	2,692	0.08%
2022/01/05	505	47.45	5	47.50	47.55	500	2,594	19.27%	大買/鉅額交易
2022/01/04	10	47.25	0	0.00	47.50	10	2,641	0.38%
2021/12/30	1	47.25	0	0.00	47.25	1	2,679	0.04%
2021/12/24	1	47.25	0	0.00	47.40	1	2,716	0.04%
2021/12/23	100	47.40	1.2	47.36	47.40	98.9	2,755	3.59%
2021/12/22	300	46.91	0	0.00	47.00	300	2,782	10.78%	大買/鉅額交易
2021/12/21	301	46.86	0	0.00	46.85	301	2,808	10.72%	大買/鉅額交易
2021/12/20	501	46.57	2	46.45	46.80	499	2,825	17.66%	大買/鉅額交易
2021/12/17	200	47.21	0	0.00	47.35	200	2,811	7.11%	大買/鉅額交易
2021/12/16	200	46.89	0	0.00	47.00	200	2,800	7.14%	大買/鉅額交易
2021/12/15	1	46.60	0	0.00	46.85	1	2,861	0.03%
2021/12/13	0	0.00	1	47.20	47.10	-1	2,955	-0.03%
2021/12/09	36	47.52	0	0.00	47.70	36	3,015	1.19%
2021/12/08	300	47.64	7	47.52	47.80	293	2,999	9.77%	大買/鉅額交易
2021/12/07	300	47.21	2.4	47.05	47.50	297.6	2,991	9.95%	大買/鉅額交易
2021/12/06	0	0.00	1	46.95	46.80	-1	2,988	-0.03%
2021/12/03	205	46.85	0	0.00	46.95	205	3,007	6.82%	大買/鉅額交易
2021/12/02	0	0.00	11	46.85	47.00	-11	3,029	-0.36%
2021/11/30	150	45.84	10	46.40	46.35	140	3,065	4.57%	大買/鉅額交易
2021/11/29	100	45.69	2	45.80	45.75	98	2,943	3.33%
2021/11/26	378	45.88	0	0.00	45.75	378	2,964	12.75%	大買/鉅額交易
2021/11/25	184	46.98	1	47.00	47.20	183	3,015	6.07%	大買/鉅額交易
2021/11/24	0	0.00	6	47.64	47.55	-6	3,150	-0.19%
2021/11/22	0	0.00	5	46.75	47.00	-5	3,390	-0.15%
2021/11/19	10	46.60	2	46.65	46.75	8	3,371	0.24%
2021/11/18	10	46.65	1	46.45	46.70	9	3,363	0.27%
2021/11/17	5	45.30	0	0.00	45.60	5	3,278	0.15%
2021/11/16	0	0.00	1	45.70	45.90	-1	3,280	-0.03%
2021/11/15	0	0.00	3	45.45	45.60	-3	3,310	-0.09%
2021/11/12	2	45.03	0	0.00	45.20	2	3,297	0.06%
2021/11/10	2	44.60	0	0.00	44.70	2	3,339	0.06%
2021/11/09	1	44.40	1	44.90	44.95	0	3,354	0.00%
2021/11/08	1	44.50	0	0.00	44.55	1	3,366	0.03%
2021/11/05	0	0.00	1	44.40	44.60	-1	3,389	-0.03%
2021/11/01	0	0.00	4	44.30	44.30	-4	3,447	-0.12%
2021/10/28	5	44.65	0	0.00	44.40	5	3,439	0.15%
2021/10/26	5	45.00	1	45.00	44.90	4	3,505	0.11%
2021/10/21	0	0.00	0.5	45.10	44.80	-0.5	3,687	-0.01%
2021/10/20	0	0.00	4	44.79	44.95	-4	3,678	-0.11%
2021/10/19	0	0.00	1	44.60	44.55	-1	3,676	-0.03%
2021/10/18	5	44.30	0	0.00	44.45	5	3,694	0.14%
2021/10/15	0	0.00	6	44.45	44.45	-6	3,722	-0.16%
2021/10/08	11	43.86	0	0.00	43.50	11	3,732	0.29%
2021/10/07	0	0.00	1	44.35	44.20	-1	3,744	-0.03%
2021/10/06	7	43.00	11	43.42	43.30	-4	3,760	-0.11%
2021/10/04	0	0.00	5	43.46	43.50	-5	3,798	-0.13%
2021/10/01	10	43.60	0	0.00	43.30	10	3,798	0.26%
2021/09/30	10	43.55	10	43.90	44.40	0	3,751	0.00%
2021/09/29	10	43.63	5	44.20	44.05	5	3,719	0.13%
2021/09/28	6	43.98	0	0.00	44.45	6	3,690	0.16%
2021/09/24	0	0.00	1	44.80	44.60	-1	3,658	-0.03%
2021/09/23	2	43.88	6	44.44	44.55	-4	3,664	-0.11%
2021/09/22	7	44.01	0	0.00	43.60	7	3,673	0.19%
2021/09/16	15	45.72	3.1	45.97	46.00	11.9	3,548	0.34%
2021/09/15	10	45.50	0	0.00	45.75	10	3,481	0.29%
2021/09/14	0	0.00	1	45.65	45.65	-1	3,480	-0.03%
2021/09/09	5	44.92	0	0.00	45.75	5	3,585	0.14%
2021/09/08	5	45.00	8.4	45.20	45.60	-3.4	3,560	-0.10%
2021/09/07	10	45.25	23	45.48	45.20	-13	3,569	-0.36%
2021/09/06	5	44.80	5	45.00	45.05	0	3,537	0.00%
2021/09/02	0	0.00	2	44.70	43.75	-2	3,482	-0.06%
2021/09/01	2	44.25	2	45.00	44.65	0	3,480	0.00%
2021/08/31	0	0.00	3	44.30	45.00	-3	3,425	-0.09%
2021/08/30	0	0.00	2	43.20	44.30	-2	3,336	-0.06%
2021/08/27	0	0.00	6	43.30	43.90	-6	3,196	-0.19%
2021/08/26	30	41.25	4	41.60	41.60	26	2,980	0.87%
2021/08/25	31	41.21	0	0.00	41.25	31	2,934	1.06%
2021/08/24	0	0.00	10	41.05	41.25	-10	2,923	-0.34%
2021/08/23	650	40.90	0	0.00	40.95	650	2,970	21.88%	大買/鉅額交易
2021/08/20	1	40.25	0	0.00	40.25	1	3,041	0.03%
2021/08/19	12	40.52	0	0.00	40.55	12	3,611	0.33%
2021/08/18	101	41.48	130	41.38	41.40	-29	3,614	-0.80%	大買/大賣/
2021/08/17	0	0.00	1	41.70	41.55	-1	3,720	-0.03%
2021/08/16	1	41.15	42.2	41.20	41.15	-41.2	3,708	-1.11%
2021/08/13	75	41.15	101	41.25	41.40	-26	3,792	-0.69%	大賣/
2021/08/12	503	41.57	0	0.00	41.60	503	3,840	13.10%	大買/鉅額交易
2021/08/11	0	0.00	8	41.61	41.70	-8	3,897	-0.21%
2021/08/10	5	41.48	1	41.75	41.60	4	3,973	0.10%
2021/08/09	1	41.60	1	42.05	42.05	0	4,066	0.00%
2021/08/06	1	41.30	1	42.10	41.85	0	4,121	0.00%
2021/08/04	2	41.75	2	42.05	42.05	0	4,410	0.00%
2021/08/03	5	41.75	2	41.90	42.00	3	4,464	0.07%
2021/07/30	4	41.51	2	41.90	41.75	2	4,537	0.04%
2021/07/29	2	41.45	6	41.80	41.85	-4	4,574	-0.09%
2021/07/28	13	41.45	0	0.00	41.30	13	4,553	0.29%
2021/07/27	1	44.80	1	44.80	44.80	0	4,514	0.00%
2021/07/26	5	44.86	25	44.92	45.00	-20	4,526	-0.44%
2021/07/22	0	0.00	5	45.30	45.35	-5	4,613	-0.11%
2021/07/21	189	44.60	20	44.82	44.75	169	4,629	3.65%	大買/鉅額交易
2021/07/20	5	44.88	11	44.90	44.65	-6	4,684	-0.13%
2021/07/19	202	45.49	2	45.40	45.40	200	4,736	4.22%	大買/鉅額交易
2021/07/15	252	45.44	10	45.40	45.45	242	4,750	5.09%	大買/鉅額交易
2021/07/12	300	45.05	0	0.00	44.90	300	4,853	6.18%	大買/鉅額交易
2021/07/09	9	44.65	9	44.88	44.95	0	4,863	0.00%
2021/07/05	9	45.00	1	45.20	45.25	8	5,043	0.16%
2021/07/02	1	44.80	0	0.00	44.90	1	5,052	0.02%
2021/06/24	1	44.80	0	0.00	45.00	1	5,266	0.02%
2021/06/23	0	0.00	1	44.95	45.25	-1	5,318	-0.02%
2021/06/22	0	0.00	16	44.09	44.30	-16	5,296	-0.30%
2021/06/21	10	43.65	3.1	44.32	43.50	6.9	5,292	0.13%
2021/06/18	11	44.36	6	44.72	44.25	5	5,313	0.09%
2021/06/17	204	44.89	3	44.57	44.80	201	5,256	3.82%	大買/鉅額交易
2021/06/16	0.4	44.65	0	0.00	44.85	0.4	5,378	0.01%
2021/06/15	1	45.15	0	0.00	45.00	1	5,410	0.02%
2021/06/11	1	44.70	1	44.85	45.05	0	5,464	0.00%
2021/06/10	5	44.67	8	44.79	45.00	-3	5,513	-0.05%
2021/06/09	2	44.90	1	45.00	45.00	1	5,553	0.02%
2021/06/08	1	44.90	2	45.20	45.05	-1	5,562	-0.02%
2021/06/07	13	44.46	18	44.79	45.00	-5	5,659	-0.09%
2021/06/04	9	44.94	2	44.95	45.15	7	5,725	0.12%
2021/06/03	2	45.33	2	45.60	45.70	0	5,844	0.00%
2021/06/02	0	0.00	4	45.26	45.50	-4	5,888	-0.07%
2021/06/01	3	45.10	5	45.27	45.35	-2	5,934	-0.03%
2021/05/31	3	44.53	10	45.25	45.40	-7	6,012	-0.12%
2021/05/28	107	45.17	206	45.03	45.25	-99	6,048	-1.64%	大買/大賣/
2021/05/27	3	44.65	4	45.00	45.60	-1	6,010	-0.02%
2021/05/26	4	45.19	5	45.26	45.35	-1	5,613	-0.02%
2021/05/25	2	45.10	35	45.17	45.20	-33	5,631	-0.59%
2021/05/24	1	44.10	3	44.05	44.40	-2	5,561	-0.04%
2021/05/21	2	44.55	9	44.27	44.35	-7	5,571	-0.13%
2021/05/20	20	43.15	0	0.00	43.35	20	5,513	0.36%
2021/05/19	50	43.28	0	0.00	42.90	50	5,482	0.91%
2021/05/18	4	42.96	25	43.31	43.60	-21	5,446	-0.39%
2021/05/17	30	41.55	17	41.76	41.30	13	5,458	0.24%
2021/05/14	102	42.47	3	42.40	42.65	99	5,399	1.83%	大買/
2021/05/13	102	41.50	18	41.39	41.20	84	5,342	1.57%	大買/
2021/05/12	79	42.48	90.6	43.45	41.50	-11.6	5,268	-0.22%
2021/05/11	105	44.06	24	43.80	43.40	81	5,080	1.59%	大買/
2021/05/10	101	44.92	15	44.50	44.50	86	5,059	1.70%	大買/
2021/05/07	103	44.05	503	44.04	44.05	-400	5,133	-7.79%	大買/大賣/鉅額交易
2021/05/06	21	43.67	40	43.44	43.90	-19	5,165	-0.37%
2021/05/05	105	42.76	22	42.57	42.45	83	5,123	1.62%	大買/
2021/05/04	103	42.66	33	43.09	42.45	70	5,168	1.35%	大買/
2021/05/03	111	43.43	4	43.06	42.80	107	5,148	2.08%	大買/鉅額交易
2021/04/29	109	44.09	16	43.76	43.45	93	5,159	1.80%	大買/
2021/04/28	103	43.89	30	43.70	43.95	73	5,160	1.41%	大買/
2021/04/27	100	43.35	47	43.40	43.50	53	5,269	1.01%
2021/04/26	107	43.21	35	43.19	43.30	72	5,269	1.37%	大買/
2021/04/23	102	42.88	6	42.83	43.00	96	5,228	1.84%	大買/
2021/04/22	102	42.56	11	42.67	42.60	91	5,200	1.75%	大買/
2021/04/21	205	42.64	3	42.75	42.45	202	5,186	3.89%	大買/鉅額交易
2021/04/20	103	42.85	11	42.98	43.00	92	5,189	1.77%	大買/
2021/04/19	101	42.75	12	42.78	43.00	89	5,194	1.71%	大買/
2021/04/16	100	42.30	1	42.20	42.45	99	5,165	1.92%
2021/04/15	206	42.13	1	42.50	42.15	205	5,255	3.90%	大買/鉅額交易
2021/04/14	106	42.40	20	42.38	42.40	86	5,288	1.63%	大買/
2021/04/13	207	42.34	3.4	42.31	42.10	203.6	5,275	3.86%	大買/鉅額交易
2021/04/12	202	41.95	5	41.93	41.90	197	5,238	3.76%	大買/鉅額交易
2021/04/09	101	41.30	3	41.20	41.25	98	5,252	1.87%	大買/
2021/04/08	210	41.29	5	41.35	41.20	205	5,284	3.88%	大買/鉅額交易
2021/04/07	200	41.47	26.2	41.37	41.60	173.8	5,366	3.24%	大買/鉅額交易
2021/04/06	200	41.48	3	41.45	41.20	197	5,352	3.68%	大買/鉅額交易
2021/04/01	200	41.59	1	41.45	41.55	199	5,306	3.75%	大買/鉅額交易
2021/03/31	100	41.88	8	41.91	41.95	92	5,250	1.75%
2021/03/30	201	41.50	4	41.58	41.80	197	5,197	3.79%	大買/鉅額交易
2021/03/29	167	41.27	0.2	41.25	41.40	166.8	5,142	3.24%	大買/鉅額交易
2021/03/26	200	41.48	0	0.00	41.40	200	5,104	3.92%	大買/鉅額交易
2021/03/25	100	41.03	6	41.00	41.15	94	5,066	1.86%
2021/03/24	100	40.80	3	40.70	40.70	97	5,106	1.90%
2021/03/23	207	40.50	0	0.00	40.40	207	5,091	4.07%	大買/鉅額交易
2021/03/22	166.2	40.49	22	40.60	40.50	144.2	5,113	2.82%	大買/鉅額交易
2021/03/19	118	40.29	4	40.33	40.40	114	5,137	2.22%	大買/鉅額交易
2021/03/18	0.1	41.00	0	0.00	40.80	0.1	5,025	0.00%
2021/03/17	2	41.10	4	41.28	41.05	-2	5,060	-0.04%
2021/03/16	0	0.00	3	41.45	41.35	-3	5,070	-0.06%
2021/03/15	207	41.40	7	41.34	41.25	200	5,112	3.91%	大買/鉅額交易
2021/03/12	120	40.67	4	40.83	41.00	116	5,124	2.26%	大買/鉅額交易
2021/03/11	5.3	41.29	3	40.77	40.65	2.3	5,153	0.04%
2021/03/10	1	40.60	6	40.23	40.70	-5	5,100	-0.10%
2021/03/09	5	40.27	50.1	40.29	40.45	-45.1	5,044	-0.89%
2021/03/08	5	39.60	0	0.00	39.60	5	4,938	0.10%
2021/03/05	2	39.45	3	39.15	39.40	-1	4,910	-0.02%
2021/03/04	11	39.30	0	0.00	39.65	11	5,061	0.22%
2021/03/03	0	0.00	7.3	39.95	40.05	-7.3	5,026	-0.15%
2021/03/02	15.3	39.67	2	39.85	39.35	13.3	4,947	0.27%
2021/02/26	45	39.56	1	40.25	39.90	44	4,912	0.90%
2021/02/25	1	40.35	55	40.44	40.80	-54	4,739	-1.14%
2021/02/24	3	39.85	5	40.24	39.85	-2	4,709	-0.04%
2021/02/23	1	39.70	7	39.77	39.85	-6	4,696	-0.13%
2021/02/22	1.1	39.41	8	39.60	39.25	-6.9	4,691	-0.15%
2021/02/19	14	39.18	0	0.00	39.20	14	4,714	0.30%
2021/02/18	9.1	39.71	2	39.75	39.65	7.1	4,731	0.15%
2021/02/17	506	39.14	16.4	39.46	39.70	489.6	4,769	10.27%	大買/鉅額交易
2021/02/05	7	38.55	10	39.00	38.75	-3	4,674	-0.06%
2021/02/04	4	38.49	13	38.72	38.70	-9	4,665	-0.19%
2021/02/03	16	38.10	6	38.70	38.70	10	4,755	0.21%
2021/02/02	8	37.80	12	38.71	38.55	-4	4,790	-0.08%
2021/02/01	4	38.26	6	38.09	38.20	-2	4,825	-0.04%
2021/01/29	27.1	37.89	4.5	37.80	37.40	22.6	4,785	0.47%
2021/01/28	37.3	38.43	2	38.50	38.25	35.3	4,680	0.75%
2021/01/27	8.3	38.72	13.3	39.29	38.60	-5	4,609	-0.11%
2021/01/26	11	38.67	9.3	38.67	38.60	1.7	4,602	0.04%
2021/01/25	37	38.95	5	38.96	38.90	32	4,572	0.70%
2021/01/22	19.1	39.04	10.2	39.22	39.00	8.9	4,609	0.19%
2021/01/21	18	39.41	1	40.05	39.10	17	4,588	0.37%
2021/01/20	66	39.78	20	40.60	39.00	46	4,531	1.02%
2021/01/19	9	41.07	5	41.19	41.10	4	4,362	0.09%
2021/01/18	3	41.37	3	41.70	41.20	0	4,329	0.00%
2021/01/15	0	0.00	1	41.95	41.75	-1	4,295	-0.02%
2021/01/14	0	0.00	1	42.10	42.20	-1	4,380	-0.02%
2021/01/13	11	41.81	0	42.10	42.20	11	4,386	0.25%
2021/01/12	30.1	41.97	4	42.18	42.00	26.1	4,377	0.60%
2021/01/11	12	42.09	3	42.27	42.45	9	4,384	0.21%
2021/01/08	16	42.27	11	42.18	42.50	5	4,359	0.11%
2021/01/07	8	41.46	1.1	41.44	41.45	6.9	4,240	0.16%
2021/01/06	6	40.92	5	41.00	41.00	1	4,254	0.02%
2021/01/04	18	40.80	9	41.28	41.35	9	4,215	0.21%
2020/12/31	1	41.20	16	41.35	41.10	-15	4,149	-0.36%
2020/12/30	4	39.95	11	40.27	41.05	-7	4,085	-0.17%
2020/12/29	1.1	39.94	3	40.15	40.05	-1.9	4,007	-0.05%
2020/12/28	2	39.55	5.2	39.85	40.00	-3.2	4,016	-0.08%
2020/12/25	3	39.60	7	39.62	39.60	-4	4,065	-0.10%
2020/12/23	19	39.36	4	39.60	39.60	15	4,117	0.36%
2020/12/21	0	0.00	7	39.89	40.15	-7	4,328	-0.16%
2020/12/18	3	39.90	0	0.00	40.20	3	4,376	0.07%
2020/12/17	0	0.00	11	40.01	40.25	-11	4,375	-0.25%
2020/12/16	1	40.00	25	40.15	40.25	-24	4,380	-0.55%
2020/12/15	11	39.40	4	39.55	39.70	7	4,375	0.16%
2020/12/14	0	0.00	5	39.85	39.95	-5	4,362	-0.11%
2020/12/11	10.4	39.86	71	39.90	40.00	-60.6	4,364	-1.39%
2020/12/10	5	38.93	8	38.98	39.05	-3	4,261	-0.07%
2020/12/09	9.1	38.52	5	38.77	39.15	4.1	4,238	0.10%
2020/12/08	14.1	39.13	0	0.00	38.95	14.1	4,158	0.34%
2020/12/07	33	39.73	1	39.80	39.80	32	4,116	0.78%
2020/12/04	30	40.20	11	40.14	40.20	19	4,095	0.46%
2020/12/03	3	39.57	4	39.75	40.00	-1	4,081	-0.02%
2020/12/02	5	39.32	13	39.84	39.90	-8	4,113	-0.19%
2020/12/01	9	39.16	0	0.00	39.90	9	4,135	0.22%
2020/11/30	34	39.41	1	39.80	39.00	33	4,131	0.80%
2020/11/27	10	39.88	1	40.05	39.90	9	3,938	0.23%
2020/11/26	6	40.06	4	40.05	40.20	2	3,937	0.05%
2020/11/25	113	40.30	1	40.45	40.15	112	4,011	2.79%	大買/鉅額交易
2020/11/24	246	40.35	0	0.00	40.30	246	4,045	6.08%	大買/鉅額交易
2020/11/23	302	40.57	19	40.54	40.60	283	4,042	7.00%	大買/鉅額交易
2020/11/20	506	40.19	0.5	40.20	40.30	505.5	4,045	12.50%	大買/鉅額交易
2020/11/19	503	40.56	0	0.00	40.50	503	4,125	12.19%	大買/鉅額交易
2020/11/18	0	0.00	3	40.90	40.95	-3	4,134	-0.07%
2020/11/17	0	0.00	25	40.44	40.60	-25	4,144	-0.60%
2020/11/16	2	40.45	2	40.38	40.50	0	4,208	0.00%
2020/11/13	3	39.53	0	0.00	39.90	3	4,178	0.07%
2020/11/12	5	39.66	0.1	39.95	39.80	4.9	4,197	0.12%
2020/11/11	12.5	40.04	8	40.00	40.20	4.5	4,196	0.11%
2020/11/10	8	39.39	1	39.70	39.55	7	4,093	0.17%
2020/11/09	13	38.88	10	38.95	38.85	3	4,027	0.07%
2020/11/06	3	38.57	0	0.00	38.60	3	3,958	0.08%
2020/11/05	6	38.53	0	0.00	38.60	6	4,000	0.15%
2020/11/04	0	0.00	0.5	38.30	38.20	-0.5	4,007	-0.01%
2020/11/03	0	0.00	1	38.30	38.35	-1	4,027	-0.02%
2020/11/02	2	37.55	0	0.00	37.95	2	4,040	0.05%
2020/10/30	12	37.03	8	37.17	37.05	4	4,024	0.10%
2020/10/29	3	37.67	2	37.80	37.55	1	3,929	0.03%
2020/10/28	2	38.00	2	38.20	38.10	0	3,951	0.00%
2020/10/27	13	38.04	4	38.15	38.05	9	3,992	0.23%
2020/10/26	2.2	38.22	0	0.00	38.30	2.2	4,014	0.05%
2020/10/23	8	38.27	0	0.00	38.20	8	4,040	0.20%
2020/10/22	7	38.29	4	38.25	38.50	3	4,100	0.07%
2020/10/21	5	38.12	2	38.25	38.05	3	4,055	0.07%
2020/10/20	20	37.99	9	38.17	38.15	11	4,063	0.27%
2020/10/19	0	0.00	7	38.31	38.20	-7	4,045	-0.17%
2020/10/16	3	38.22	2	38.25	38.00	1	4,012	0.02%
2020/10/15	9	38.29	0	0.00	38.05	9	4,022	0.22%
2020/10/14	13	38.65	8	38.84	38.55	5	3,997	0.13%
2020/10/13	7	38.46	6	38.63	38.60	1	3,935	0.03%
2020/10/12	6	38.66	4	38.95	38.95	2	4,027	0.05%
2020/10/08	2	38.95	0	0.00	39.00	2	4,119	0.05%
2020/10/07	3	39.05	2	39.25	39.00	1	4,156	0.02%
2020/10/06	2	38.95	15	39.36	39.30	-13	4,228	-0.31%
2020/10/05	3	38.93	2	39.30	38.85	1	4,239	0.02%
2020/09/30	4	39.19	4	39.50	38.85	0	4,255	0.00%
2020/09/29	1	39.10	2	39.40	39.10	-1	4,224	-0.02%
2020/09/28	0	0.00	9	39.12	39.40	-9	4,249	-0.21%
2020/09/25	3	38.10	11	38.00	38.40	-8	4,276	-0.19%
2020/09/24	44	37.80	420	37.54	37.35	-376	4,235	-8.88%	大賣/鉅額交易
2020/09/23	34	39.05	2.3	38.93	38.90	31.7	4,120	0.77%
2020/09/22	17	39.84	5	40.10	39.50	12	4,105	0.29%
2020/09/21	17	40.34	4	40.20	40.20	13	4,069	0.32%
2020/09/18	0	0.00	4	40.75	40.75	-4	4,094	-0.10%
2020/09/17	8	40.47	2	40.40	40.30	6	4,079	0.15%
2020/09/16	2	40.45	2	40.65	41.00	0	4,079	0.00%
2020/09/15	2	40.55	2	40.75	40.80	0	4,079	0.00%
2020/09/14	5	40.56	2	40.60	40.90	3	4,204	0.07%
2020/09/10	4	40.25	6	40.38	40.35	-2	4,270	-0.05%
2020/09/09	18	40.44	8	40.48	40.55	10	4,314	0.23%
2020/09/08	2	40.75	4	40.95	40.80	-2	4,341	-0.05%
2020/09/07	13	40.98	0	0.00	40.90	13	4,374	0.30%
2020/09/04	7	41.20	4	41.35	41.50	3	4,374	0.07%
2020/09/03	0	0.00	4	41.73	41.80	-4	4,380	-0.09%
2020/09/02	21	41.54	5	41.50	41.50	16	4,416	0.36%
2020/09/01	16	41.51	4	41.78	41.75	12	4,454	0.27%
2020/08/31	7	41.97	1	42.15	41.80	6	4,454	0.13%
2020/08/28	6	41.87	8	42.21	42.20	-2	4,500	-0.04%
2020/08/27	3	41.95	8	41.96	42.00	-5	4,585	-0.11%
2020/08/26	8	42.06	202	42.00	42.15	-194	4,615	-4.20%	大賣/鉅額交易
2020/08/25	0	0.00	208	41.94	42.35	-208	4,657	-4.47%	大賣/鉅額交易
2020/08/24	10	41.62	564	41.45	41.35	-554	4,690	-11.81%	大賣/鉅額交易
2020/08/21	7	41.96	11	42.33	41.80	-4	4,710	-0.08%
2020/08/20	13	42.07	49	41.89	41.55	-36	4,726	-0.76%
2020/08/19	2	43.30	0	0.00	43.00	2	4,719	0.04%
2020/08/18	5	43.70	100.5	43.35	43.40	-95.5	4,748	-2.01%
2020/08/17	0	0.00	2	44.25	44.35	-2	4,774	-0.04%
2020/08/14	0	0.00	1	44.10	44.00	-1	4,773	-0.02%
2020/08/13	0	0.00	1	43.65	43.85	-1	4,787	-0.02%
2020/08/11	7	43.95	33	43.99	43.40	-26	4,824	-0.54%
2020/08/10	0	0.00	3	43.28	43.70	-3	4,804	-0.06%
2020/08/07	3	42.68	0	0.00	42.90	3	4,813	0.06%
2020/08/06	3	42.92	9	42.67	43.00	-6	4,802	-0.12%
2020/08/05	3	41.85	7	41.81	41.85	-4	4,839	-0.08%
2020/08/04	2	41.90	10	41.80	41.65	-8	4,852	-0.16%
2020/08/03	29	41.73	0	0.00	41.45	29	4,872	0.60%
2020/07/31	2	42.50	2	42.75	42.35	0	4,847	0.00%
2020/07/30	8	42.34	4	42.70	42.85	4	4,830	0.08%
2020/07/29	5	42.47	2	43.10	42.30	3	4,854	0.06%
2020/07/28	4	42.15	1	42.55	42.55	3	4,915	0.06%
2020/07/27	34	42.77	2	43.40	42.50	32	4,935	0.65%
2020/07/24	14	43.87	1	43.65	43.55	13	4,958	0.26%
2020/07/23	6.5	44.64	4	44.85	44.60	2.5	4,972	0.05%
2020/07/22	5	45.01	6	45.55	45.00	-1	5,046	-0.02%
2020/07/21	6	45.55	6	45.55	45.50	0	5,053	0.00%
2020/07/20	2	44.50	4	44.53	44.55	-2	5,053	-0.04%
2020/07/17	3	45.05	4	45.23	44.75	-1	5,087	-0.02%
2020/07/16	29	45.01	4	45.09	44.80	25	5,154	0.48%
2020/07/15	2	47.68	156	47.66	47.75	-154	5,083	-3.03%	大賣/鉅額交易
2020/07/14	3	47.03	23.1	47.42	47.45	-20.1	5,051	-0.40%
2020/07/13	3	47.03	38	47.21	47.00	-35	5,064	-0.69%
2020/07/10	0	0.00	6.6	47.65	47.50	-6.6	5,090	-0.13%
2020/07/09	1	48.25	13	48.23	48.20	-12	5,125	-0.23%
2020/07/08	0	0.00	1	47.60	48.00	-1	5,105	-0.02%
2020/07/07	7	47.36	4	47.35	47.50	3	5,139	0.06%
2020/07/06	1.2	47.49	1	47.35	47.45	0.2	5,132	0.00%
2020/07/03	1	47.00	9	47.08	47.00	-8	5,150	-0.16%
2020/07/02	0	0.00	3.1	46.45	46.80	-3.1	5,184	-0.06%
2020/07/01	1	45.50	5	45.90	46.20	-4	5,234	-0.08%
2020/06/30	0	0.00	10	45.39	45.55	-10	5,274	-0.19%
2020/06/23	0	0.00	1	45.50	45.20	-1	5,452	-0.02%
2020/06/22	2	44.85	2	45.15	45.15	0	5,502	0.00%
2020/06/19	12	44.90	1	45.10	45.20	11	5,620	0.20%
2020/06/18	529	44.85	1	45.10	45.10	528	5,688	9.28%	大買/鉅額交易
2020/06/17	72	45.21	0	0.00	45.40	72	5,694	1.26%
2020/06/16	1	45.20	4	45.74	45.15	-3	5,842	-0.05%
2020/06/15	16	44.05	4	44.30	44.05	12	6,057	0.20%
2020/06/12	34	44.56	0	0.00	44.50	34	6,159	0.55%
2020/06/11	36	46.01	3	45.62	45.40	33	6,330	0.52%
2020/06/10	0.3	46.65	3	46.68	46.75	-2.7	6,467	-0.04%
2020/06/09	36	45.81	3	46.03	46.10	33	6,656	0.50%
2020/06/08	0	0.00	13	45.80	46.00	-13	6,759	-0.19%
2020/06/05	110	45.05	9	45.03	45.20	101	6,826	1.48%	大買/鉅額交易
2020/06/04	18.1	45.10	10	45.22	45.10	8.1	6,977	0.12%
2020/06/03	0.1	44.60	7.1	44.42	44.75	-7	7,157	-0.10%
2020/06/02	30	43.50	0	0.00	43.40	30	7,199	0.42%
2020/06/01	22.1	43.41	4	43.36	43.50	18.1	7,206	0.25%
2020/05/29	0	0.00	5	42.40	42.80	-5	7,149	-0.07%
2020/05/28	8	42.35	0	0.00	42.20	8	7,047	0.11%
2020/05/27	6.1	42.64	0	0.00	42.50	6.1	7,052	0.09%
2020/05/26	1	42.90	371	43.11	42.90	-370	7,077	-5.23%	大賣/鉅額交易
2020/05/25	10	41.64	19	42.28	41.75	-9	7,038	-0.13%
2020/05/22	106	42.57	1	42.80	42.55	105	6,994	1.50%	大買/鉅額交易
2020/05/20	0	0.00	2	43.55	43.40	-2	7,017	-0.03%
2020/05/19	0	0.00	3	43.35	43.35	-3	7,027	-0.04%
2020/05/18	4	42.43	1	42.45	42.25	3	7,034	0.04%
2020/05/15	5	42.51	2	42.55	42.25	3	7,038	0.04%
2020/05/14	116	42.52	4	42.90	42.55	112	7,001	1.60%	大買/鉅額交易
2020/05/13	7	43.08	6	43.33	43.10	1	6,953	0.01%
2020/05/12	7	43.26	4	43.45	43.45	3	6,996	0.04%
2020/05/08	5.2	43.71	4	43.80	43.60	1.2	6,918	0.02%
2020/05/06	7.5	42.48	9	43.01	42.80	-1.5	6,911	-0.02%
2020/05/05	1	42.80	3	42.98	43.00	-2	6,930	-0.03%
2020/05/04	108	42.47	5	42.34	42.40	103	6,921	1.49%	大買/鉅額交易
2020/04/30	1	44.45	6	44.38	44.15	-5	6,891	-0.07%
2020/04/29	1	43.65	6	43.38	43.70	-5	6,907	-0.07%
2020/04/28	3	42.10	11	42.24	42.80	-8	6,981	-0.11%
2020/04/27	1	41.15	12.5	41.86	42.10	-11.5	7,119	-0.16%
2020/04/24	4	40.56	4	40.84	40.60	0	7,109	0.00%
2020/04/23	5	40.67	3	40.97	40.90	2	7,178	0.03%
2020/04/22	6	40.72	2	40.65	40.75	4	7,152	0.06%
2020/04/21	22	41.21	2	41.08	40.95	20	7,139	0.28%
2020/04/20	5	42.50	0	0.00	42.50	5	7,137	0.07%
2020/04/17	7	42.77	9	43.64	42.70	-2	7,175	-0.03%
2020/04/16	5	42.36	4	42.34	42.35	1	7,079	0.01%
2020/04/15	3	43.42	29	43.20	43.20	-26	7,024	-0.37%
2020/04/14	1	41.90	15	41.20	41.95	-14	6,942	-0.20%
2020/04/13	1	40.70	4	40.96	40.70	-3	6,880	-0.04%
2020/04/10	12	41.08	1	40.75	41.10	11	6,883	0.16%
2020/04/09	18	40.46	0	0.00	40.35	18	6,840	0.26%
2020/04/08	7	40.14	0	0.00	40.40	7	6,811	0.10%
2020/04/07	7	39.26	10	39.40	39.90	-3	6,741	-0.04%
2020/04/06	4	38.15	1	38.50	38.65	3	6,706	0.04%
2020/04/01	410.1	38.76	0	0.00	38.50	410.1	6,628	6.19%	大買/鉅額交易
2020/03/31	801	39.70	0	0.00	39.35	801	6,542	12.24%	大買/鉅額交易
2020/03/30	702	39.52	6	38.80	39.55	696	6,435	10.82%	大買/鉅額交易
2020/03/27	915	40.00	0	0.00	40.00	915	6,355	14.40%	大買/鉅額交易
2020/03/26	2	40.15	0	0.00	40.10	2	6,246	0.03%
2020/03/25	12	40.38	9	40.46	40.60	3	6,339	0.05%
2020/03/24	7	38.36	15	38.08	38.70	-8	6,220	-0.13%
2020/03/23	15	35.91	0	0.00	35.65	15	6,044	0.25%
2020/03/20	10	36.42	6	36.61	37.45	4	6,058	0.07%
2020/03/19	23	35.76	7	36.26	35.00	16	5,875	0.27%
2020/03/18	1,009	38.36	1	38.65	38.00	1,008	5,671	17.77%	大買/鉅額交易
2020/03/17	12	38.13	19	38.44	38.25	-7	5,582	-0.13%
2020/03/16	37.3	40.74	24.2	40.89	39.60	13	5,376	0.24%
2020/03/13	9.9	40.88	37	40.70	42.20	-27.1	5,213	-0.52%
2020/03/12	32.4	44.81	54	45.06	44.30	-21.6	4,979	-0.43%
2020/03/11	1.2	47.17	8	47.23	47.00	-6.8	4,818	-0.14%
2020/03/10	9.1	47.08	44	47.32	47.40	-34.9	4,691	-0.74%
2020/03/09	88.2	46.40	14	46.24	46.10	74.2	4,548	1.63%
2020/03/06	26	49.59	0	0.00	49.60	26	4,262	0.61%
2020/03/05	2.1	50.90	12	50.86	51.00	-9.9	4,155	-0.24%
2020/03/04	0	0.00	37	50.02	50.40	-37	4,292	-0.86%
2020/03/03	5	49.74	1	50.00	50.00	4	4,275	0.09%
2020/03/02	8.2	49.45	0	0.00	49.40	8.2	4,249	0.19%
2020/02/27	5	50.36	3	50.50	50.30	2	4,411	0.05%
2020/02/26	5	50.34	0	0.00	50.70	5	4,339	0.12%
2020/02/25	0	0.00	2	50.80	50.90	-2	4,304	-0.05%
2020/02/24	10	51.03	0	0.00	50.90	10	4,293	0.23%
2020/02/21	1	52.30	10	52.48	52.00	-9	4,260	-0.21%
2020/02/19	2	51.55	10	52.07	52.10	-8	4,226	-0.19%
2020/02/18	2	51.60	2	51.60	51.70	0	4,199	0.00%
2020/02/17	2	51.20	0	0.00	51.40	2	4,238	0.05%
2020/02/14	11.8	51.70	2	51.70	51.70	9.8	4,303	0.23%
2020/02/13	7.1	51.74	10	51.60	51.60	-2.9	4,320	-0.07%
2020/02/12	5.1	50.86	2.7	51.00	51.00	2.4	4,302	0.06%
2020/02/10	1	50.50	4	50.90	50.40	-3	4,348	-0.07%
2020/02/07	1	50.80	0	0.00	50.80	1	4,449	0.02%
2020/02/06	0	0.00	1	51.10	50.60	-1	4,507	-0.02%
2020/02/04	417	49.82	0	0.00	50.10	417	4,485	9.30%	大買/鉅額交易
2020/02/03	502	49.81	1	50.00	49.60	501	4,482	11.18%	大買/鉅額交易
2020/01/31	3	50.23	115	50.15	50.00	-112	4,445	-2.52%	大賣/鉅額交易
2020/01/30	20	50.33	29	50.21	50.10	-9	4,312	-0.21%
2020/01/20	20	53.10	12	53.10	53.10	8	4,140	0.19%
2020/01/17	30	52.65	1	52.80	52.80	29	4,099	0.71%
2020/01/15	5	52.14	0	0.00	52.50	5	4,188	0.12%
2020/01/14	40	52.60	8	52.48	52.70	32	4,215	0.76%
2020/01/13	20	51.85	23	51.95	52.00	-3	4,186	-0.07%
2020/01/10	1	50.80	0	0.00	51.00	1	4,427	0.02%
2020/01/09	9	51.11	0	0.00	51.10	9	4,474	0.20%
2020/01/08	1	50.60	3	50.63	50.60	-2	4,509	-0.04%
2020/01/07	2	51.60	0	0.00	50.90	2	4,518	0.04%
2020/01/06	5	51.70	1	51.70	51.70	4	4,590	0.09%
2020/01/03	1	52.20	3	52.27	52.30	-2	4,623	-0.04%
2020/01/02	0	0.00	1	52.10	52.00	-1	4,659	-0.02%
2019/12/30	29	52.27	20	52.54	52.20	9	4,696	0.19%
2019/12/27	0	0.00	34	52.59	52.70	-34	4,715	-0.72%
2019/12/26	0	0.00	21	52.29	52.40	-21	4,776	-0.44%
2019/12/25	30	52.13	1	51.90	51.90	29	4,858	0.60%
2019/12/24	0	0.00	2	52.70	52.70	-2	4,921	-0.04%
2019/12/23	13	52.31	27	52.53	52.70	-14	5,081	-0.28%
2019/12/20	3	52.17	7	52.10	52.50	-4	5,206	-0.08%
2019/12/19	0	0.00	5	51.40	51.60	-5	5,107	-0.10%
2019/12/17	0	0.00	8	51.41	51.60	-8	6,967	-0.11%
2019/12/16	1	51.40	8	51.16	51.00	-7	7,076	-0.10%
2019/12/13	15	51.33	8	51.31	50.90	7	7,225	0.10%
2019/12/12	10	50.86	0	0.00	50.60	10	7,321	0.14%
2019/12/11	3	49.98	10	50.03	50.00	-7	7,606	-0.09%
2019/12/10	3.1	50.17	0	0.00	50.20	3.1	7,760	0.04%
2019/12/09	0	0.00	2	50.25	50.30	-2	7,917	-0.03%
2019/12/06	1	50.30	1	50.30	50.30	0	8,120	0.00%
2019/12/05	0	0.00	1	50.20	50.30	-1	8,419	-0.01%
2019/12/04	2	49.61	0	0.00	50.00	2	8,757	0.02%
2019/12/03	1	49.35	2	49.30	49.60	-1	8,824	-0.01%
2019/12/02	6	49.63	4	49.50	49.55	2	8,996	0.02%
2019/11/29	17	50.16	2	50.15	49.90	15	8,988	0.17%
2019/11/27	1	51.90	1	51.80	51.80	0	9,041	0.00%
2019/11/26	4	51.60	4.4	51.71	51.80	-0.4	9,091	0.00%
2019/11/25	2	51.60	0	0.00	51.40	2	8,950	0.02%
2019/11/22	0	0.00	10	51.69	51.70	-10	9,172	-0.11%
2019/11/20	4	51.80	1	52.30	52.10	3	9,471	0.03%
2019/11/19	0	0.00	1	52.00	52.10	-1	9,605	-0.01%
2019/11/18	0	0.00	9	51.50	51.80	-9	9,933	-0.09%
2019/11/15	2	51.70	1	51.70	51.70	1	9,970	0.01%
2019/11/14	2.2	51.09	2	50.95	51.50	0.2	10,009	0.00%
2019/11/13	3	51.83	0	0.00	51.60	3	10,077	0.03%
2019/11/12	0	0.00	1	52.80	52.90	-1	10,066	-0.01%
2019/11/11	0	0.00	1	52.50	52.50	-1	10,108	-0.01%
2019/11/08	0.6	53.00	0	0.00	53.00	0.6	10,224	0.01%
2019/11/07	3	53.53	2.6	53.57	53.40	0.4	10,253	0.00%
2019/11/06	1	53.60	3	54.03	53.90	-2	10,213	-0.02%
2019/11/05	2	53.20	7	53.26	53.50	-5	10,193	-0.05%
2019/11/04	0	0.00	12	52.22	52.40	-12	10,178	-0.12%
2019/11/01	6	52.03	64.9	52.12	52.10	-58.9	10,285	-0.57%
2019/10/31	0	0.00	4	52.50	52.50	-4	10,413	-0.04%
2019/10/30	0	0.00	4	52.18	52.50	-4	10,440	-0.04%
2019/10/29	1	52.00	6	51.92	51.80	-5	10,581	-0.05%
2019/10/28	0.1	52.00	2	51.90	51.90	-1.9	10,597	-0.02%
2019/10/25	19.1	52.07	9	51.97	52.10	10.1	10,630	0.10%
2019/10/24	25	52.02	6	52.00	52.20	19	10,693	0.18%
2019/10/23	2	51.25	2	51.35	51.20	0	10,763	0.00%
2019/10/22	2	51.30	7.7	51.41	51.50	-5.7	10,847	-0.05%
2019/10/21	3	51.00	53	51.01	51.20	-50	10,832	-0.46%
2019/10/18	23.7	50.98	56	50.98	51.00	-32.3	10,784	-0.30%
2019/10/17	5	51.88	15	52.06	51.80	-10	10,492	-0.10%
2019/10/16	37	52.29	0	0.00	52.10	37	10,450	0.35%
2019/10/14	11	51.77	11	51.20	51.90	0	10,441	0.00%
2019/10/09	6	50.37	6	50.30	50.20	0	10,390	0.00%
2019/10/08	4	51.10	4	51.25	50.80	0	10,333	0.00%
2019/10/07	4	51.00	3	51.20	51.00	1	10,302	0.01%
2019/10/04	9	51.34	5	51.30	51.60	4	10,342	0.04%
2019/10/03	13	51.15	8	50.90	51.30	5	10,339	0.05%
2019/10/02	7	51.17	6	51.33	51.10	1	10,375	0.01%
2019/10/01	9	51.78	5	52.52	51.50	4	10,398	0.04%
2019/09/27	5	52.20	5	52.42	52.10	0	10,367	0.00%
2019/09/26	6	52.13	5	52.14	52.10	1	10,338	0.01%
2019/09/25	6	52.75	3	52.93	52.70	3	10,214	0.03%
2019/09/24	6	54.13	5	54.26	54.00	1	10,140	0.01%
2019/09/23	5	55.28	5	54.80	54.80	0	10,153	0.00%
2019/09/20	2	54.85	3	54.90	55.70	-1	10,165	-0.01%
2019/09/19	8	54.70	8	54.58	55.10	0	8,339	0.00%
2019/09/18	8	54.90	8	54.75	54.90	0	8,170	0.00%
2019/09/17	11	54.78	9	54.61	54.70	2	8,011	0.02%
2019/09/16	58.3	56.00	15	55.62	56.00	43.3	7,890	0.55%
2019/09/12	4	54.50	3	54.97	54.60	1	7,586	0.01%
2019/09/11	7.1	54.18	9	54.53	54.80	-1.9	7,505	-0.03%
2019/09/10	7	53.86	7	54.21	54.00	0	7,398	0.00%
2019/09/09	25	53.94	11	54.02	54.90	14	7,321	0.19%
2019/09/06	4	51.20	26	52.59	53.30	-22	7,064	-0.31%
2019/09/05	4	50.90	4	51.00	51.30	0	6,784	0.00%
2019/09/04	204.2	50.01	4	50.85	51.10	200.2	6,777	2.95%	大買/鉅額交易
2019/09/03	2	50.50	110	50.85	50.40	-108	6,601	-1.64%	大賣/鉅額交易
2019/09/02	16	50.69	26	51.14	50.70	-10	6,610	-0.15%
2019/08/30	12	50.15	12	49.94	50.80	0	6,596	0.00%
2019/08/28	13	48.96	40	49.00	49.40	-27	6,424	-0.42%
2019/08/27	2.2	49.33	12	49.60	49.65	-9.8	6,398	-0.15%
2019/08/26	31	49.88	6	49.97	50.00	25	6,280	0.40%
2019/08/23	25	49.29	16	48.66	49.75	9	6,204	0.15%
2019/08/22	2	48.60	16	48.28	48.70	-14	6,189	-0.23%
2019/08/21	38	46.82	93	46.62	47.65	-55	6,519	-0.84%
2019/08/20	30	47.99	0	0.00	48.30	30	6,389	0.47%
2019/08/19	11	48.43	0	0.00	48.45	11	6,588	0.17%
2019/08/16	94	48.09	4	47.55	48.00	90	6,638	1.36%
2019/08/15	6.2	46.65	1	46.70	46.85	5.2	6,585	0.08%
2019/08/14	1.2	47.27	4	47.54	47.10	-2.8	6,618	-0.04%
2019/08/13	9.2	46.99	6	46.60	46.80	3.2	6,763	0.05%
2019/08/12	4	48.19	0	0.00	48.05	4	6,673	0.06%
2019/08/08	5	48.73	0	0.00	48.65	5	6,678	0.07%
2019/08/07	15.2	48.65	0	0.00	48.30	15.2	6,700	0.23%
2019/08/06	306	49.01	2	48.90	49.05	304	6,675	4.55%	大買/鉅額交易
2019/08/05	2	49.28	3	48.93	50.00	-1	6,615	-0.02%
2019/08/02	3	49.08	3	49.12	48.85	0	6,542	0.00%
2019/08/01	4	50.20	4	50.25	50.20	0	6,471	0.00%
2019/07/31	3	50.23	4	50.70	51.40	-1	6,402	-0.02%
2019/07/30	5	51.62	1	51.80	51.40	4	6,237	0.06%
2019/07/29	1	51.90	0	0.00	52.10	1	6,237	0.02%
2019/07/26	3	51.80	1	51.80	51.90	2	6,269	0.03%
2019/07/25	2	52.25	5	52.70	51.70	-3	6,292	-0.05%
2019/07/24	7	54.37	4	54.48	53.50	3	6,174	0.05%
2019/07/23	1	55.30	1	55.40	55.30	0	6,101	0.00%
2019/07/22	0.2	56.00	0	0.00	56.00	0.2	6,103	0.00%
2019/07/19	0	0.00	1	56.90	56.30	-1	6,123	-0.02%
2019/07/18	1	56.30	2	56.40	56.30	-1	6,131	-0.02%
2019/07/17	0	0.00	1	56.10	57.00	-1	6,151	-0.02%
2019/07/16	10	56.00	2	56.30	56.20	8	6,119	0.13%
2019/07/15	5	56.58	7	56.19	56.20	-2	6,102	-0.03%
2019/07/11	1	57.00	2	57.30	57.50	-1	6,120	-0.02%
2019/07/10	1	56.90	0	0.00	57.20	1	6,112	0.02%
2019/07/09	0	0.00	1	56.30	56.20	-1	6,083	-0.02%
2019/07/08	0	0.00	1	55.80	56.30	-1	6,077	-0.02%
2019/07/05	2	57.30	3.2	56.84	57.40	-1.2	6,039	-0.02%
2019/07/04	1	56.50	1	56.50	56.60	0	6,000	0.00%
2019/07/03	3	55.50	5	55.66	55.60	-2	6,021	-0.03%
2019/07/02	1.5	55.10	0	0.00	55.30	1.5	6,044	0.02%
2019/07/01	10	55.83	20	55.87	55.30	-10	6,028	-0.17%
2019/06/28	9	56.48	1	56.40	56.20	8	6,002	0.13%
2019/06/27	2	57.65	5.3	57.45	57.70	-3.3	5,974	-0.06%
2019/06/26	0	0.00	2	56.80	57.00	-2	6,055	-0.03%
2019/06/25	2	56.80	0	0.00	57.10	2	6,160	0.03%
2019/06/24	2	56.90	1	57.30	57.50	1	6,163	0.02%
2019/06/21	0.1	57.10	4	57.20	57.40	-3.9	6,265	-0.06%
2019/06/20	6.3	56.93	0	0.00	56.80	6.3	6,275	0.10%
2019/06/19	30	57.16	0	0.00	57.40	30	6,257	0.48%
2019/06/18	0	0.00	12	55.10	56.00	-12	6,229	-0.19%
2019/06/17	17	54.66	10	54.60	54.50	7	6,235	0.11%
2019/06/13	3	56.30	6	56.23	56.50	-3	6,148	-0.05%
2019/06/12	19.4	56.45	5	56.18	56.10	14.4	6,180	0.23%
2019/06/11	0	0.00	2	57.80	58.10	-2	6,217	-0.03%
2019/06/10	0	58.00	2	57.75	58.20	-2	6,415	-0.03%
2019/06/06	1.2	57.73	0	0.00	57.90	1.2	6,411	0.02%
2019/06/05	4.4	57.70	2	57.70	57.40	2.4	6,509	0.04%
2019/06/04	3	57.90	1	58.00	58.00	2	6,549	0.03%
2019/06/03	7	57.31	2	57.65	57.70	5	6,571	0.08%
2019/05/31	11	57.18	2	57.55	58.10	9	6,590	0.14%
2019/05/30	4	57.23	13	56.85	57.50	-9	6,664	-0.14%
2019/05/29	6	55.83	5	56.14	56.20	1	7,396	0.01%
2019/05/28	9	55.04	13.9	55.66	57.40	-4.9	10,894	-0.04%
2019/05/27	10	56.72	16	56.82	56.80	-6	10,729	-0.06%
2019/05/24	14	56.65	24	57.34	57.80	-10	10,925	-0.09%
2019/05/23	1	54.80	6	54.58	54.90	-5	10,937	-0.05%
2019/05/21	135	53.50	0	0.00	53.80	135	11,442	1.18%	大買/鉅額交易
2019/05/20	9	52.49	13	52.42	52.60	-4	11,663	-0.03%
2019/05/17	21	50.72	1	50.90	51.10	20	11,748	0.17%
2019/05/15	0	0.00	0.1	50.90	50.90	-0.1	12,120	0.00%
2019/05/14	0	0.00	26	50.38	50.90	-26	12,395	-0.21%
2019/05/13	0	0.00	1	50.50	50.50	-1	13,097	-0.01%
2019/05/10	1.3	50.52	3	50.50	50.70	-1.7	13,197	-0.01%
2019/05/09	0	0.00	10	49.80	50.30	-10	13,241	-0.08%
2019/05/08	13	49.21	1	49.45	50.30	12	13,174	0.09%
2019/05/07	3	49.85	0	0.00	49.80	3	13,292	0.02%
2019/05/06	5	50.08	1	50.20	50.00	4	13,337	0.03%
2019/05/03	0	0.00	10	50.36	50.90	-10	13,339	-0.07%
2019/05/02	27.2	50.09	32	50.11	50.40	-4.8	13,322	-0.04%
2019/04/30	2	49.48	4	49.18	49.80	-2	13,245	-0.02%
2019/04/29	0	0.00	5	48.98	49.00	-5	13,283	-0.04%
2019/04/26	3	48.05	8	48.35	48.90	-5	13,278	-0.04%
2019/04/25	7	48.11	343	48.22	48.35	-336	13,305	-2.53%	大賣/鉅額交易
2019/04/24	200	48.26	0	0.00	48.35	200	13,426	1.49%	大買/鉅額交易
2019/04/23	360	47.94	0	0.00	47.95	360	13,569	2.65%	大買/鉅額交易
2019/04/22	338	48.27	1	48.20	48.20	337	13,736	2.45%	大買/鉅額交易
2019/04/19	202	48.48	2	48.60	48.60	200	13,889	1.44%	大買/鉅額交易
2019/04/18	205	48.37	0	0.00	48.55	205	14,028	1.46%	大買/鉅額交易
2019/04/17	305.2	48.55	1	48.40	48.60	304.2	14,152	2.15%	大買/鉅額交易
2019/04/16	276	48.76	38	48.60	48.85	238	14,155	1.68%	大買/鉅額交易
2019/04/15	0.3	48.80	39	48.76	48.90	-38.7	14,187	-0.27%
2019/04/11	2	48.45	11	48.50	48.70	-9	14,274	-0.06%
2019/04/10	0	0.00	1	48.30	48.90	-1	14,271	-0.01%
2019/04/09	3	47.90	0	0.00	48.15	3	14,281	0.02%
2019/04/03	8	47.93	1.6	47.91	48.00	6.4	14,232	0.04%
2019/04/02	1	48.15	0	0.00	48.15	1	14,248	0.01%
2019/04/01	0	0.00	3	48.90	48.50	-3	14,244	-0.02%
2019/03/29	1	48.50	12	48.34	48.70	-11	14,204	-0.08%
2019/03/28	0	0.00	3	47.40	48.00	-3	14,310	-0.02%
2019/03/26	0	0.00	211	47.84	47.90	-211	14,394	-1.47%	大賣/鉅額交易
2019/03/25	8	46.80	1	46.75	46.95	7	14,359	0.05%
2019/03/22	2	47.38	2	47.45	47.55	0	14,324	0.00%
2019/03/21	3	47.52	1	47.55	47.50	2	14,298	0.01%
2019/03/20	1	47.70	3	47.65	47.90	-2	14,275	-0.01%
2019/03/19	1	47.30	0	0.00	47.50	1	14,212	0.01%
2019/03/18	0	47.40	3.1	47.22	47.40	-3.1	14,205	-0.02%
2019/03/15	4	46.85	18	47.03	47.30	-14	14,202	-0.10%
2019/03/14	1	46.80	16	46.88	47.10	-15	14,105	-0.11%
2019/03/13	2	45.95	17	46.11	46.50	-15	14,027	-0.11%
2019/03/12	0	0.00	1	45.50	45.50	-1	13,839	-0.01%
2019/03/11	40	45.05	47	44.91	45.10	-7	13,800	-0.05%
2019/03/08	4	44.88	0	0.00	44.95	4	13,719	0.03%
2019/03/07	1	45.60	0	0.00	45.50	1	13,759	0.01%
2019/03/06	2	45.95	30	46.00	46.00	-28	13,770	-0.20%
2019/03/05	2	45.70	4	45.83	46.10	-2	13,745	-0.01%
2019/03/04	55	46.05	16	46.66	46.10	39	13,664	0.29%
2019/02/27	21	45.29	97	47.37	47.90	-76	12,945	-0.59%
2019/02/26	88	45.05	3	45.05	44.90	85	9,352	0.91%
2019/02/25	138	46.15	8	45.67	45.70	130	9,048	1.44%	大買/鉅額交易
2019/02/22	62	46.92	29	47.23	47.20	33	8,648	0.38%
2019/02/21	21	46.95	10	47.15	47.65	11	8,393	0.13%
2019/02/20	16	45.57	24	45.69	46.30	-8	8,048	-0.10%
2019/02/19	5	45.27	4	45.49	45.20	1	7,864	0.01%
2019/02/18	21	45.24	14	45.36	45.20	7	7,592	0.09%
2019/02/15	18.1	45.00	16	44.99	45.00	2.1	7,540	0.03%
2019/02/14	14.6	45.11	1	45.40	45.05	13.6	7,493	0.18%
2019/02/13	35	44.90	12	44.98	45.00	23	7,377	0.31%
2019/02/12	31	44.97	9	45.17	44.70	22	7,076	0.31%
2019/02/11	3	43.53	1	43.90	43.80	2	6,348	0.03%
2019/01/30	0	0.00	2	43.50	43.90	-2	6,475	-0.03%
2019/01/29	0	0.00	2	43.25	43.30	-2	6,470	-0.03%
2019/01/28	24	43.07	25	42.99	43.30	-1	6,485	-0.02%
2019/01/25	5	43.44	7	43.59	43.70	-2	6,421	-0.03%
2019/01/24	2	43.93	10	43.90	43.95	-8	6,367	-0.13%
2019/01/23	5	43.83	4	43.74	43.95	1	6,412	0.02%
2019/01/22	4.2	43.69	3	43.82	43.85	1.2	6,682	0.02%
2019/01/21	3.1	43.64	6	43.76	43.75	-2.9	6,802	-0.04%
2019/01/18	6	43.15	11	43.01	43.15	-5	6,779	-0.07%
2019/01/17	1	43.20	2	43.23	43.05	-1	6,836	-0.01%
2019/01/16	6	42.47	4.2	42.86	42.60	1.8	6,917	0.03%
2019/01/15	20.2	43.21	25	43.35	43.20	-4.8	6,867	-0.07%
2019/01/14	4	42.58	4.2	42.55	42.50	-0.2	6,947	0.00%
2019/01/11	3	41.65	4	41.46	41.60	-1	7,042	-0.01%
2019/01/10	0	0.00	22	41.01	41.20	-22	6,906	-0.32%
2019/01/09	1	40.80	10	40.41	40.70	-9	6,758	-0.13%
2019/01/08	0	0.00	1	40.05	39.95	-1	6,606	-0.02%
2019/01/07	1	39.95	2	40.20	40.20	-1	6,602	-0.02%
2019/01/04	0.1	40.05	0	0.00	40.05	0.1	6,568	0.00%
2019/01/03	0.2	40.10	3	40.10	40.10	-2.8	6,564	-0.04%
2018/12/28	1	40.20	0	0.00	40.20	1	6,414	0.02%
2018/12/27	1	40.05	3	40.12	40.15	-2	6,359	-0.03%
2018/12/26	0	0.00	6	39.98	39.85	-6	6,350	-0.09%
2018/12/25	0.2	39.75	0	0.00	39.75	0.2	6,330	0.00%
2018/12/24	1	39.65	8	39.88	39.65	-7	6,303	-0.11%
2018/12/21	6.1	40.35	2	40.25	40.40	4.1	6,249	0.06%
2018/12/20	14	40.44	17	40.25	40.25	-3	6,011	-0.05%
2018/12/19	5	40.08	15	40.09	40.15	-10	5,909	-0.17%
2018/12/18	0	0.00	4	39.80	39.80	-4	5,787	-0.07%
2018/12/17	2	39.63	0	0.00	39.65	2	5,695	0.04%
2018/12/13	0.1	39.65	0	0.00	39.65	0.1	5,676	0.00%
2018/12/12	0	0.00	1	39.50	39.25	-1	5,660	-0.02%
2018/12/11	0	0.00	2	39.30	39.25	-2	5,640	-0.04%
2018/12/10	5	38.94	0	0.00	38.95	5	5,609	0.09%
2018/12/06	2	38.58	16	38.60	38.80	-14	5,589	-0.25%
2018/12/05	1	38.95	0	0.00	39.05	1	5,529	0.02%
2018/12/04	2	39.30	0	0.00	39.20	2	5,514	0.04%
2018/12/03	4.2	39.53	2	39.65	39.80	2.2	5,553	0.04%
2018/11/30	198	38.82	13	39.95	39.95	185	5,516	3.35%	大買/鉅額交易
2018/11/29	6	38.73	2	38.83	38.80	4	5,433	0.07%
2018/11/28	2	39.10	1	39.10	39.10	1	5,337	0.02%
2018/11/27	4.1	39.55	4	39.38	39.60	0.1	5,276	0.00%
2018/11/26	7.1	39.94	12	39.64	39.95	-4.9	5,137	-0.10%
2018/11/23	7.1	39.30	0	0.00	39.20	7.1	5,006	0.14%
2018/11/21	0	0.00	11	38.85	38.90	-11	4,947	-0.22%
2018/11/20	3	38.90	3	38.92	38.90	0	4,922	0.00%
2018/11/19	7	38.98	6	38.86	39.20	1	4,897	0.02%
2018/11/16	5	38.71	4.6	38.65	38.55	0.4	4,834	0.01%
2018/11/15	20	38.87	7	38.79	39.05	13	4,719	0.28%
2018/11/14	37	39.20	16	39.18	39.15	21	4,687	0.45%
2018/11/13	3,215	40.70	6	40.64	40.80	3,209	4,481	71.60%	大買/鉅額交易
2018/11/12	2,214.7	40.08	6	40.24	40.50	2,208.7	4,309	51.25%	大買/鉅額交易
2018/11/09	5	39.55	5.2	39.62	39.55	-0.2	4,141	0.00%
2018/11/08	8.1	39.71	14	39.65	39.90	-5.9	4,128	-0.14%
2018/11/07	1.5	39.57	7	39.94	39.95	-5.5	4,057	-0.14%
2018/11/06	3.3	38.93	3	39.07	38.95	0.3	3,813	0.01%
2018/11/05	4.1	38.68	1	38.55	38.70	3.1	3,685	0.08%
2018/11/02	9	38.49	11	38.27	38.60	-2	3,639	-0.05%
2018/11/01	0.1	38.40	14	38.40	38.50	-13.9	3,550	-0.39%
2018/10/31	14	38.38	8	38.30	38.45	6	3,506	0.17%
2018/10/30	7	38.29	11	38.21	38.40	-4	3,406	-0.12%
2018/10/29	6.1	36.74	15	37.40	37.35	-9	3,056	-0.29%
2018/10/26	14	36.22	9	36.13	36.45	5	2,881	0.17%
2018/10/25	10	36.50	13	36.28	36.20	-3	2,746	-0.11%
2018/10/24	29	36.64	11	36.20	36.80	18	2,647	0.68%
2018/10/23	11	36.78	19	36.75	36.55	-8	2,497	-0.32%
2018/10/22	14	37.68	29	37.55	37.35	-15	2,391	-0.63%
2018/10/19	34	35.56	8	35.56	36.90	26	2,126	1.22%