國泰金 (2882)-元大-三重券商分點個股進出

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
55.1
漲跌
▼0.4
漲幅
-0.72%
成交量
56,175張
產業
上市金融類股
2546人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元大-三重券商分點個股進出

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

元大-三重券商分點個股進出
元大-三重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
2024/05/13	290	55.53	21	55.35	55.10	269	26,962	1.00%	大買/鉅額交易
2024/05/10	86	54.99	329.4	53.85	55.50	-243.4	26,191	-0.93%	大賣/鉅額交易
2024/05/09	240	51.38	143	51.80	51.70	97	24,534	0.40%	大買/大賣/
2024/05/08	0	0.00	13	51.05	50.90	-13	24,131	-0.05%
2024/05/07	40	50.75	13	51.46	50.90	27	24,147	0.11%
2024/05/06	0	0.00	81	50.95	50.90	-81	24,031	-0.34%
2024/05/03	20	50.15	21	50.64	50.20	-1	23,755	0.00%
2024/05/02	40	50.18	0	0.00	50.30	40	23,703	0.17%
2024/04/30	30	50.60	40.8	51.05	50.50	-10.8	23,517	-0.05%
2024/04/29	10	50.40	190	50.07	50.80	-180	23,098	-0.78%	大賣/鉅額交易
2024/04/26	10	49.00	20	49.10	48.90	-10	22,340	-0.04%
2024/04/25	60	48.63	10	48.65	48.55	50	22,428	0.22%
2024/04/24	0	0.00	50	49.25	49.25	-50	22,385	-0.22%
2024/04/23	0	0.00	2	48.80	48.75	-2	22,603	-0.01%
2024/04/22	1	48.00	95	48.11	48.40	-94	22,828	-0.41%
2024/04/19	104	47.50	0	0.00	47.45	104	22,753	0.46%	大買/鉅額交易
2024/04/18	20	47.60	50	48.25	48.45	-30	22,431	-0.13%
2024/04/17	11	47.76	30	48.10	47.90	-19	22,340	-0.09%
2024/04/16	101.1	48.07	0.3	47.95	47.85	100.8	22,176	0.45%	大買/
2024/04/15	41	48.68	30	49.15	48.95	11	21,808	0.05%
2024/04/12	57	49.15	0	0.00	49.05	57	21,657	0.26%
2024/04/11	59	49.64	143.5	49.88	49.70	-84.5	21,353	-0.40%	大賣/
2024/04/10	270.2	48.80	0	0.00	48.75	270.2	20,845	1.30%	大買/鉅額交易
2024/04/09	12.5	48.88	85.4	49.18	49.45	-72.9	20,642	-0.35%
2024/04/08	30	47.85	30.1	48.35	48.35	-0.1	20,144	0.00%
2024/04/03	23.6	48.54	0	0.00	48.05	23.6	20,142	0.12%
2024/04/02	0	0.00	3	48.73	48.95	-3	20,059	-0.01%
2024/04/01	2	49.05	25.1	49.08	48.95	-23.1	20,092	-0.11%
2024/03/29	0.7	48.40	8	48.43	48.65	-7.3	19,929	-0.04%
2024/03/28	1	48.10	3	48.45	48.25	-2	19,806	-0.01%
2024/03/26	10	47.95	25	48.37	48.35	-15	19,800	-0.08%
2024/03/25	33	48.02	3	48.20	48.10	30	19,822	0.15%
2024/03/22	11	48.31	1	48.80	48.55	10	19,755	0.05%
2024/03/21	0	0.00	67	48.26	48.55	-67	19,329	-0.35%
2024/03/20	22.4	47.51	22	47.88	47.50	0.4	19,083	0.00%
2024/03/19	242	47.83	51	47.78	47.75	191	19,384	0.99%	大買/鉅額交易
2024/03/18	49	47.40	72	47.78	47.55	-23	19,301	-0.12%
2024/03/15	119.5	47.70	51.3	48.32	47.65	68.2	19,158	0.36%	大買/
2024/03/14	14	47.91	294	47.90	48.30	-280	18,269	-1.53%	大賣/鉅額交易
2024/03/13	100	46.50	42	46.70	46.80	58	17,370	0.33%
2024/03/12	103	46.34	10.9	46.42	46.50	92.1	17,141	0.54%	大買/
2024/03/11	10	45.95	129	46.05	46.05	-119	16,726	-0.71%	大賣/鉅額交易
2024/03/08	20	44.80	33	45.15	45.30	-13	16,215	-0.08%
2024/03/07	32.7	44.60	1	44.80	44.85	31.7	15,741	0.20%
2024/03/06	1	44.85	1	44.85	44.55	0	15,652	0.00%
2024/03/05	5	44.65	0	0.00	44.65	5	15,917	0.03%
2024/03/04	6	44.71	12	44.85	44.65	-6	15,905	-0.04%
2024/02/29	9	44.59	40.4	44.90	45.05	-31.4	15,994	-0.20%
2024/02/27	11	44.25	0	0.00	44.30	11	15,657	0.07%
2024/02/26	16	44.37	2	44.45	44.30	14	15,576	0.09%
2024/02/23	222	44.68	0	0.00	44.45	222	15,466	1.44%	大買/鉅額交易
2024/02/22	1	44.75	0	0.00	44.90	1	15,679	0.01%
2024/02/21	1	44.80	0	0.00	44.75	1	15,691	0.01%
2024/02/20	0	0.00	5	45.05	45.10	-5	15,713	-0.03%
2024/02/19	3	44.95	50	44.85	45.00	-47	15,792	-0.30%
2024/02/16	0.7	44.45	12	44.53	44.55	-11.3	15,816	-0.07%
2024/02/15	2	44.15	20	44.40	44.05	-18	15,933	-0.11%
2024/02/05	221.1	43.80	1	44.00	43.90	220.1	15,847	1.39%	大買/鉅額交易
2024/02/01	0	0.00	20	44.43	44.45	-20	15,568	-0.13%
2024/01/31	10	43.85	0	0.00	44.15	10	15,471	0.06%
2024/01/30	31.1	44.02	0.3	44.10	43.90	30.8	15,388	0.20%
2024/01/29	0.1	44.45	0.2	44.45	44.40	-0.1	15,324	0.00%
2024/01/26	0.1	44.45	21	44.50	44.50	-20.9	15,340	-0.14%
2024/01/25	0.1	44.30	0	0.00	44.35	0.1	15,366	0.00%
2024/01/24	1	44.00	21.3	44.30	44.20	-20.3	15,325	-0.13%
2024/01/23	3	43.97	20	44.20	44.20	-17	15,272	-0.11%
2024/01/22	0.2	44.00	20	43.93	43.85	-19.8	15,315	-0.13%
2024/01/19	0	0.00	20	43.70	43.80	-20	15,261	-0.13%
2024/01/18	21.6	43.20	1	43.25	43.30	20.6	15,132	0.14%
2024/01/17	44.3	43.51	5	43.43	43.30	39.3	14,958	0.26%
2024/01/16	75.7	44.03	1	43.95	44.00	74.7	14,499	0.52%
2024/01/15	0.3	44.68	0	0.00	44.45	0.3	14,262	0.00%
2024/01/11	31.1	44.54	10	44.66	44.60	21.1	14,442	0.15%
2024/01/10	0	0.00	2	44.84	44.70	-2	14,537	-0.01%
2024/01/09	30	44.85	0	0.00	44.75	30	14,551	0.21%
2024/01/08	3	45.42	33.1	45.36	45.10	-30.1	14,471	-0.21%
2024/01/04	13	44.77	1	44.75	44.70	12	14,633	0.08%
2024/01/03	42	44.97	1	44.90	44.95	41	14,958	0.27%
2024/01/02	11	45.26	0	0.00	45.50	11	14,818	0.07%
2023/12/29	0.1	45.65	2.5	45.61	45.75	-2.4	14,897	-0.02%
2023/12/28	4	45.50	30	45.65	45.80	-26	15,058	-0.17%
2023/12/27	4	45.46	22	45.41	45.45	-18	15,076	-0.12%
2023/12/26	3.1	45.24	24	45.20	45.20	-20.9	15,031	-0.14%
2023/12/22	1.2	44.72	0	0.00	44.65	1.2	15,129	0.01%
2023/12/21	20	44.60	1	44.75	44.70	19	15,143	0.13%
2023/12/20	1	44.85	0	0.00	44.85	1	15,167	0.01%
2023/12/19	42	45.00	0	0.00	44.90	42	15,132	0.28%
2023/12/18	40	45.40	0	0.00	45.50	40	15,242	0.26%
2023/12/15	2	45.88	10	46.05	45.85	-8	15,385	-0.05%
2023/12/14	1	45.80	91.1	45.58	45.90	-90.1	15,090	-0.60%
2023/12/13	21.1	44.65	0	0.00	44.70	21.1	14,626	0.14%
2023/12/12	11	44.65	0	0.00	44.75	11	14,668	0.07%
2023/12/11	11	44.76	0	0.00	44.85	11	14,610	0.08%
2023/12/08	1	44.85	0	0.00	44.85	1	14,513	0.01%
2023/12/07	66	45.08	0	0.00	45.00	66	14,380	0.46%
2023/12/05	51	45.65	0	0.00	45.55	51	14,051	0.36%
2023/12/04	3	46.10	0	0.00	46.25	3	13,799	0.02%
2023/12/01	10	45.95	0	0.00	46.05	10	13,838	0.07%
2023/11/30	0	0.00	49	46.42	46.50	-49	13,738	-0.36%
2023/11/28	9.1	45.82	0.7	45.90	46.00	8.3	13,420	0.06%
2023/11/27	66	45.90	20	46.60	45.75	46	13,497	0.34%
2023/11/24	5	46.15	0	0.00	46.30	5	13,412	0.04%
2023/11/22	0	0.00	2	46.05	46.30	-2	13,527	-0.01%
2023/11/21	0	0.00	51	46.15	46.15	-51	13,506	-0.38%
2023/11/20	13	45.48	0	0.00	45.70	13	13,372	0.10%
2023/11/17	1	45.70	10	45.95	45.80	-9	13,436	-0.07%
2023/11/15	10	45.45	20	45.93	45.75	-10	13,178	-0.08%
2023/11/14	0	0.00	10	45.75	45.45	-10	12,979	-0.08%
2023/11/13	10	45.25	51.1	45.57	45.25	-41.1	12,936	-0.32%
2023/11/10	11	44.82	1	45.10	44.95	10	12,999	0.08%
2023/11/09	2	45.00	1	45.10	45.15	1	13,107	0.01%
2023/11/07	32	45.05	0	0.00	45.20	32	13,574	0.24%
2023/11/06	0	0.00	31	45.64	45.35	-31	13,650	-0.23%
2023/11/03	0	0.00	47	45.18	45.35	-47	13,730	-0.34%
2023/11/02	0	0.00	59	44.81	44.85	-59	13,962	-0.42%
2023/11/01	0	0.00	30	44.35	44.30	-30	13,947	-0.22%
2023/10/31	1	43.85	2	44.08	43.90	-1	14,171	-0.01%
2023/10/30	20	43.80	0	0.00	43.95	20	14,634	0.14%
2023/10/27	1	44.05	21	44.30	44.20	-20	15,080	-0.13%
2023/10/26	40	43.68	20	44.10	43.85	20	15,462	0.13%
2023/10/24	20	43.90	10	44.35	44.15	10	15,975	0.06%
2023/10/23	50	44.25	0	0.00	44.10	50	16,353	0.31%
2023/10/20	122.2	44.26	129	44.51	44.70	-6.8	16,283	-0.04%	大買/大賣/
2023/10/19	30	44.95	10	45.35	45.10	20	16,017	0.12%
2023/10/18	0	0.00	4	45.41	45.60	-4	15,992	-0.03%
2023/10/17	0	0.00	10	45.55	45.25	-10	15,862	-0.06%
2023/10/16	30	45.05	0.5	45.35	45.50	29.5	16,036	0.18%
2023/10/13	40.3	45.50	0	0.00	45.30	40.3	16,348	0.25%
2023/10/12	2	45.73	21	46.08	46.15	-19	16,565	-0.11%
2023/10/11	0	0.00	142	45.38	45.95	-142	16,466	-0.86%	大賣/鉅額交易
2023/10/06	0	0.00	40	44.40	44.55	-40	16,194	-0.25%
2023/10/05	13.1	43.54	30	44.05	44.05	-16.9	16,381	-0.10%
2023/10/04	51.1	43.73	0	0.00	43.55	51.1	16,486	0.31%
2023/10/03	40.4	44.15	0	0.00	44.00	40.4	16,314	0.25%
2023/10/02	13	44.47	0	0.00	44.50	13	16,316	0.08%
2023/09/28	0	0.00	30	44.85	44.55	-30	16,601	-0.18%
2023/09/27	20	44.28	0	0.00	44.60	20	16,568	0.12%
2023/09/26	24.1	44.52	0	0.00	44.45	24.1	16,547	0.15%
2023/09/25	1.1	44.70	0	0.00	44.85	1.1	16,456	0.01%
2023/09/22	10	44.65	2	44.75	44.70	8	16,512	0.05%
2023/09/21	90.2	45.14	0.1	44.85	44.90	90.1	16,526	0.54%
2023/09/20	70	45.95	0	0.00	45.70	70	16,348	0.43%
2023/09/19	0	0.00	0.1	46.35	46.35	-0.1	16,310	0.00%
2023/09/18	20	46.40	0	0.00	46.40	20	16,393	0.12%
2023/09/15	0	0.00	19	46.70	46.65	-19	16,421	-0.12%
2023/09/14	0	0.00	36	46.87	46.90	-36	16,289	-0.22%
2023/09/13	0.1	46.65	0	0.00	46.75	0.1	16,345	0.00%
2023/09/12	1	46.40	10	46.65	46.65	-9	16,622	-0.05%
2023/09/11	1	46.30	30	46.45	46.55	-29	16,620	-0.17%
2023/09/08	0	0.00	30	46.17	46.30	-30	16,744	-0.18%
2023/09/07	20	45.60	0	0.00	45.70	20	17,001	0.12%
2023/09/06	60.2	46.00	0	0.00	45.80	60.2	17,246	0.35%
2023/09/05	0	0.00	10	46.75	46.45	-10	17,354	-0.06%
2023/09/04	11	46.28	2	46.58	46.65	9	17,791	0.05%
2023/09/01	1.1	46.50	77	46.46	46.60	-75.9	18,058	-0.42%
2023/08/31	10	45.65	0	0.00	45.60	10	17,967	0.06%
2023/08/30	2	46.05	10	46.15	46.10	-8	18,138	-0.04%
2023/08/29	1	45.70	70	45.78	46.05	-69	18,240	-0.38%
2023/08/28	0	0.00	71	45.05	45.40	-71	18,361	-0.39%
2023/08/25	5	44.50	0	0.00	44.50	5	19,481	0.03%
2023/08/24	31.2	44.35	0	0.00	44.65	31.2	19,716	0.16%
2023/08/23	30	44.65	0	0.00	44.70	30	20,015	0.15%
2023/08/22	20	44.90	0	0.00	45.00	20	20,119	0.10%
2023/08/21	3	45.30	10	45.45	45.40	-7	20,286	-0.03%
2023/08/18	30	44.95	12	45.33	45.20	18	20,446	0.09%
2023/08/17	32	44.69	62.1	45.29	45.30	-30.1	20,594	-0.15%
2023/08/16	51.1	44.89	20	45.30	45.10	31.1	20,645	0.15%
2023/08/15	0	0.00	20	45.50	45.40	-20	21,046	-0.10%
2023/08/14	141	45.59	0	0.00	45.40	141	21,344	0.66%	大買/鉅額交易
2023/08/11	30.3	46.45	20	47.03	46.45	10.3	21,395	0.05%
2023/08/09	30	46.55	0	0.00	46.45	30	21,514	0.14%
2023/08/08	0	0.00	57.1	46.94	47.05	-57.1	21,727	-0.26%
2023/08/04	10.1	46.25	44	46.69	46.30	-33.9	21,795	-0.16%
2023/08/02	90.2	46.35	0	0.00	46.20	90.2	21,721	0.42%
2023/08/01	114.5	47.22	128.5	46.70	47.25	-14	21,359	-0.07%	大買/大賣/
2023/07/31	30	45.75	42	46.19	45.75	-12	20,808	-0.06%
2023/07/28	0	0.00	10	45.58	45.75	-10	20,486	-0.05%
2023/07/27	0	0.00	72	45.80	46.00	-72	20,452	-0.35%
2023/07/26	5	45.10	88	45.05	45.35	-83	20,136	-0.41%
2023/07/25	2.1	44.50	10	44.55	44.55	-7.9	19,903	-0.04%
2023/07/24	30	44.15	0	0.00	44.20	30	19,925	0.15%
2023/07/21	20	44.40	2	44.35	44.40	18	20,007	0.09%
2023/07/20	0	0.00	30	44.85	44.75	-30	20,025	-0.15%
2023/07/19	65	44.50	1	45.20	44.50	64	19,914	0.32%
2023/07/18	0.1	44.95	36	45.18	45.05	-36	19,807	-0.18%
2023/07/17	0	0.00	98.4	44.57	45.00	-98.4	19,538	-0.50%
2023/07/13	22.1	43.70	30	44.22	43.60	-7.9	19,219	-0.04%
2023/07/12	0	0.00	20	43.90	44.00	-20	19,104	-0.10%
2023/07/11	1	43.65	93	43.40	43.60	-92	19,068	-0.48%
2023/07/10	12	42.50	50	42.75	42.65	-38	19,014	-0.20%
2023/07/07	30.1	42.15	0	0.00	42.25	30.1	18,995	0.16%
2023/07/06	86.1	42.68	0	0.00	42.50	86.1	18,948	0.45%
2023/07/05	1	43.25	0	0.00	43.20	1	18,679	0.01%
2023/07/04	14.2	43.07	0	0.00	43.05	14.2	18,804	0.08%
2023/06/30	30	43.25	0	0.00	43.15	30	19,065	0.16%
2023/06/29	6.3	43.55	0	0.00	43.40	6.3	19,023	0.03%
2023/06/28	53.4	43.49	0	0.00	43.65	53.4	18,959	0.28%
2023/06/27	13	43.98	0	0.00	44.15	13	18,865	0.07%
2023/06/21	3	44.30	10	44.45	44.40	-7	18,796	-0.04%
2023/06/20	1	44.11	30	44.25	44.35	-29	18,939	-0.15%
2023/06/19	42.9	43.78	0.2	43.90	43.90	42.7	19,245	0.22%
2023/06/16	40.1	44.06	0	0.00	43.90	40.1	19,296	0.21%
2023/06/15	12	44.27	0.2	44.45	44.35	11.8	19,510	0.06%
2023/06/14	1	44.45	40	44.60	44.60	-39	19,815	-0.20%
2023/06/13	12	43.98	0	0.00	44.10	12	20,165	0.06%
2023/06/12	34.7	44.15	5	44.15	44.05	29.7	20,040	0.15%
2023/06/09	49	44.54	10	44.85	44.60	39	20,220	0.19%
2023/06/08	85	44.61	0	0.00	44.60	85	20,265	0.42%
2023/06/07	2	45.13	15.2	45.10	45.40	-13.2	20,307	-0.07%
2023/06/06	21	45.10	0.2	45.30	45.25	20.8	20,210	0.10%
2023/06/05	15	44.60	127.1	45.12	45.25	-112.1	20,213	-0.55%	大賣/鉅額交易
2023/06/02	0	0.00	22	44.38	44.45	-22	19,891	-0.11%
2023/06/01	51.2	44.05	5	44.60	44.00	46.2	19,911	0.23%
2023/05/31	20	44.40	22	44.78	44.30	-2	19,733	-0.01%
2023/05/30	30	44.55	0	0.00	44.50	30	18,585	0.16%
2023/05/29	30	44.82	123	44.91	44.75	-93	18,760	-0.50%	大賣/
2023/05/26	30.1	43.83	10	44.25	43.90	20.1	18,509	0.11%
2023/05/25	31	44.15	0	0.00	44.05	31	18,466	0.17%
2023/05/24	40	44.35	4	44.55	44.80	36	18,428	0.20%
2023/05/23	30	44.85	0	0.00	44.80	30	18,451	0.16%
2023/05/22	0	0.00	30	45.35	45.15	-30	18,615	-0.16%
2023/05/19	0	0.00	73	44.86	45.15	-73	18,867	-0.39%
2023/05/18	0	0.00	54	44.26	44.40	-54	18,393	-0.29%
2023/05/17	0	0.00	21.2	43.89	43.95	-21.2	18,294	-0.12%
2023/05/16	0	0.00	30	43.65	43.60	-30	18,227	-0.16%
2023/05/15	20	42.50	60	43.20	43.35	-40	18,107	-0.22%
2023/05/12	74	42.89	10	43.35	42.65	64	18,034	0.35%
2023/05/11	0	0.00	48.5	43.51	43.70	-48.5	17,729	-0.27%
2023/05/10	21	42.92	0	0.00	43.05	21	17,471	0.12%
2023/05/09	2	43.00	53.2	43.29	43.50	-51.2	17,476	-0.29%
2023/05/08	3	42.70	41.1	42.92	43.05	-38.1	17,565	-0.22%
2023/05/05	0	0.00	20	42.60	42.65	-20	17,742	-0.11%
2023/05/02	41.1	42.10	12	42.46	42.50	29.1	19,081	0.15%
2023/04/28	0	42.60	35.3	42.66	42.45	-35.2	19,559	-0.18%
2023/04/27	1.1	42.34	1	42.10	42.25	0.1	19,728	0.00%
2023/04/26	50	42.25	0	0.00	42.35	50	19,928	0.25%
2023/04/25	1	42.60	10	42.95	42.60	-9	20,081	-0.04%
2023/04/24	0.1	42.65	2	42.55	42.65	-2	20,163	-0.01%
2023/04/21	10.1	42.45	0	0.00	42.70	10.1	20,326	0.05%
2023/04/20	10	42.55	6	42.89	42.95	4	20,474	0.02%
2023/04/19	20.1	42.70	0	0.00	42.75	20.1	21,138	0.09%
2023/04/18	0.1	43.00	10	43.25	43.10	-9.9	21,287	-0.05%
2023/04/17	4	43.00	0.1	43.00	43.20	3.9	21,528	0.02%
2023/04/14	2.1	42.62	22	43.08	43.15	-19.9	21,676	-0.09%
2023/04/13	0	0.00	11	42.71	42.60	-11	21,991	-0.05%
2023/04/12	0	42.85	30	42.85	42.95	-30	23,366	-0.13%
2023/04/11	0.1	42.50	0.1	42.55	42.65	0	23,436	0.00%
2023/04/10	1	42.50	38.2	42.56	42.55	-37.1	23,472	-0.16%
2023/04/07	0	42.10	40	42.21	42.25	-40	23,431	-0.17%
2023/04/06	6	41.58	1	41.85	42.00	5	23,302	0.02%
2023/03/31	0	41.80	10	41.95	41.80	-10	23,594	-0.04%
2023/03/30	4	41.63	10	41.85	41.60	-6	23,594	-0.03%
2023/03/29	5.1	41.70	3	41.78	41.85	2.1	23,677	0.01%
2023/03/28	0	41.60	31	41.65	41.55	-31	23,992	-0.13%
2023/03/27	10	41.05	0	41.45	41.35	10	24,166	0.04%
2023/03/24	3	41.30	0	0.00	41.30	3	24,527	0.01%
2023/03/23	10.1	40.95	20	41.50	41.55	-9.9	24,585	-0.04%
2023/03/22	0.9	41.14	40	41.30	41.35	-39.1	24,551	-0.16%
2023/03/21	10	40.65	72	40.85	40.75	-62	24,426	-0.25%
2023/03/20	76.4	40.34	0	0.00	40.20	76.4	24,598	0.31%
2023/03/17	5	41.04	21	41.10	41.00	-16	24,387	-0.07%
2023/03/16	106.3	40.85	4	40.64	40.50	102.3	24,373	0.42%	大買/鉅額交易
2023/03/15	5	41.63	1	41.65	41.50	4	24,276	0.02%
2023/03/14	57.3	41.73	0	41.85	41.55	57.3	24,661	0.23%
2023/03/13	64.1	42.23	1	42.20	42.30	63.1	24,935	0.25%
2023/03/10	76.1	42.92	1	42.90	42.70	75.1	25,078	0.30%
2023/03/08	12	43.36	0	0.00	43.75	12	25,940	0.05%
2023/03/07	3	43.65	10	43.85	43.75	-7	26,525	-0.03%
2023/03/06	0.1	43.30	68	43.53	43.60	-67.9	26,702	-0.25%
2023/03/03	0	0.00	10	43.15	42.90	-10	26,792	-0.04%
2023/03/02	10	42.65	10	43.20	43.00	0	26,977	0.00%
2023/03/01	57	42.85	1	43.45	42.75	56	27,137	0.21%
2023/02/23	1	43.30	1	43.35	43.30	0	26,909	0.00%
2023/02/22	46.1	43.29	0	0.00	43.35	46.1	26,842	0.17%
2023/02/21	51	43.75	1	43.85	43.85	50	26,799	0.19%
2023/02/20	0	0.00	40	44.30	44.45	-40	26,879	-0.15%
2023/02/17	0	0.00	99	43.74	44.00	-99	26,840	-0.37%
2023/02/15	51	43.05	0	0.00	42.95	51	27,722	0.18%
2023/02/14	0	0.00	91.6	43.38	43.60	-91.6	27,665	-0.33%
2023/02/13	17	42.29	30	42.85	42.90	-13	27,674	-0.05%
2023/02/10	13	42.43	0	0.00	42.65	13	27,777	0.05%
2023/02/09	20	42.55	1	42.65	42.60	19	27,815	0.07%
2023/02/07	0.2	42.85	10	43.15	42.80	-9.8	27,990	-0.04%
2023/02/06	61	42.90	6	42.77	42.65	55	28,020	0.20%
2023/02/03	51	43.45	10	44.20	43.30	41	27,859	0.15%
2023/02/02	30	43.65	177	43.78	44.05	-147	27,739	-0.53%	大賣/鉅額交易
2023/02/01	0	0.00	22	42.91	43.00	-22	27,346	-0.08%
2023/01/31	0	0.00	12	42.73	42.55	-12	27,273	-0.04%
2023/01/30	55.2	42.45	113.6	42.97	42.70	-58.5	27,171	-0.22%	大賣/
2023/01/17	10	41.65	6	42.08	42.00	4	26,752	0.01%
2023/01/16	0	0.00	11	41.94	41.75	-11	26,590	-0.04%
2023/01/13	11	41.75	41	42.09	41.80	-30	27,003	-0.11%
2023/01/12	0	0.00	5	41.80	41.70	-5	27,100	-0.02%
2023/01/10	10.2	41.45	3	41.70	41.70	7.2	27,398	0.03%
2023/01/09	0.8	41.69	130.1	41.47	42.00	-129.3	27,590	-0.47%	大賣/鉅額交易
2023/01/06	0	0.00	40	40.60	40.75	-40	27,378	-0.15%
2023/01/05	1	40.15	21	40.30	40.25	-20	28,347	-0.07%
2023/01/04	6	39.96	0	40.05	39.95	6	28,290	0.02%
2023/01/03	13	39.81	1	39.85	39.95	12	28,532	0.04%
2022/12/30	78.1	39.87	72	39.96	40.00	6.1	28,201	0.02%
2022/12/29	110	40.25	50	40.41	40.10	60	26,812	0.22%	大買/
2022/12/28	34	40.76	4	40.95	40.65	30	27,146	0.11%
2022/12/27	2	41.10	1.1	41.24	41.15	0.9	27,356	0.00%
2022/12/26	10.1	40.95	0	0.00	41.00	10.1	27,657	0.04%
2022/12/23	0	0.00	112	40.96	41.15	-112	28,154	-0.40%	大賣/鉅額交易
2022/12/22	0.6	40.15	10	40.40	40.40	-9.4	28,137	-0.03%
2022/12/21	13	39.88	0	0.00	40.00	13	28,540	0.05%
2022/12/20	21	40.00	0	40.00	40.15	21	28,645	0.07%
2022/12/16	27	40.11	0	0.00	40.20	27	28,483	0.09%
2022/12/15	54.1	40.55	0	0.00	40.60	54.1	28,536	0.19%
2022/12/14	3	40.90	0	0.00	40.90	3	28,476	0.01%
2022/12/13	12	40.88	31	41.25	40.95	-19	28,389	-0.07%
2022/12/12	74	40.44	51	40.85	41.00	23	28,282	0.08%
2022/12/09	13	40.86	20	41.30	41.10	-7	28,268	-0.02%
2022/12/08	53.1	40.94	1	40.85	40.75	52.1	28,141	0.18%
2022/12/07	61	41.37	40	41.90	41.40	21	28,225	0.07%
2022/12/06	139.1	42.01	0	0.00	41.40	139.1	28,216	0.49%	大買/鉅額交易
2022/12/05	143.2	43.01	0	0.00	42.85	143.2	27,965	0.51%	大買/鉅額交易
2022/12/02	21.1	43.75	11	44.23	44.00	10.1	27,585	0.04%
2022/12/01	22	43.91	80	44.22	44.15	-58	27,673	-0.21%
2022/11/30	4	43.63	57	43.71	43.55	-53	27,240	-0.19%
2022/11/29	75	41.71	179	42.63	43.45	-104	26,436	-0.39%	大賣/鉅額交易
2022/11/28	82	42.05	33	42.33	42.00	49	26,038	0.19%
2022/11/25	0	0.00	27	42.88	42.55	-27	26,098	-0.10%
2022/11/24	0	0.00	13	42.88	42.55	-13	26,129	-0.05%
2022/11/23	0	0.00	76	42.51	42.75	-76	26,779	-0.28%
2022/11/22	40	41.50	40	42.00	42.20	0	26,833	0.00%
2022/11/21	0	0.00	10	42.15	42.10	-10	26,610	-0.04%
2022/11/18	20	41.70	60	42.00	41.90	-40	26,485	-0.15%
2022/11/17	52	41.35	10	41.65	41.55	42	26,412	0.16%
2022/11/16	43.1	41.81	0	0.00	41.70	43.1	26,379	0.16%
2022/11/15	0	0.00	41	42.30	42.40	-41	26,222	-0.16%
2022/11/14	2	41.85	10	42.05	41.75	-8	25,892	-0.03%
2022/11/11	50.1	41.28	244	41.26	41.90	-193.9	25,414	-0.76%	大賣/鉅額交易
2022/11/10	23	39.60	1	39.90	39.65	22	24,727	0.09%
2022/11/09	0	0.00	30.9	40.05	40.15	-30.9	24,595	-0.13%
2022/11/08	1.1	39.84	31	39.78	39.70	-29.9	24,398	-0.12%
2022/11/07	0	0.00	74	39.32	39.55	-74	24,294	-0.30%
2022/11/04	1	38.45	10	38.95	38.95	-9	24,403	-0.04%
2022/11/03	0	0.00	40	38.70	38.85	-40	24,406	-0.16%
2022/10/31	1	37.80	0	0.00	37.80	1	24,394	0.00%
2022/10/28	53.1	38.24	0	0.00	38.25	53.1	24,292	0.22%
2022/10/27	10	38.55	30	38.95	38.50	-20	24,119	-0.08%
2022/10/26	2.1	38.50	35	38.65	38.50	-33	24,305	-0.14%
2022/10/24	0	0.00	4	37.15	37.00	-4	24,068	-0.02%
2022/10/21	9	36.68	0.3	36.80	36.55	8.7	24,012	0.04%
2022/10/20	1	37.35	0	0.00	37.85	1	23,418	0.00%
2022/10/19	0	0.00	3	38.00	38.30	-3	23,093	-0.01%
2022/10/18	3	37.68	0	0.00	38.15	3	22,896	0.01%
2022/10/17	1	37.01	0	0.00	37.65	1	22,912	0.00%
2022/10/14	2	37.70	0.2	37.80	37.65	1.8	22,757	0.01%
2022/10/13	165.2	38.57	5	37.50	37.45	160.2	22,489	0.71%	大買/鉅額交易
2022/10/12	30	39.25	30	39.75	39.55	0	21,438	0.00%
2022/10/11	110	39.63	10	39.85	39.60	100	21,428	0.47%	大買/
2022/10/07	20	40.40	11	40.83	40.50	9	21,263	0.04%
2022/10/06	23	40.63	36	41.14	40.80	-13	21,251	-0.06%
2022/10/05	65	40.59	187	40.64	40.75	-122	21,353	-0.57%	大賣/鉅額交易
2022/10/04	21.1	39.01	34	39.53	39.55	-12.9	21,088	-0.06%
2022/10/03	56	39.23	0	0.00	39.00	56	20,804	0.27%
2022/09/30	76.1	39.41	41	39.84	39.95	35.1	20,796	0.17%
2022/09/28	116.1	40.34	0	0.00	39.80	116.1	20,810	0.56%	大買/鉅額交易
2022/09/27	62	41.19	0	0.00	40.95	62	20,639	0.30%
2022/09/26	70	41.41	50	41.85	41.50	20	21,366	0.09%
2022/09/23	0	0.00	30	42.05	42.10	-30	21,834	-0.14%
2022/09/22	125	41.81	10	41.85	41.65	115	22,219	0.52%	大買/鉅額交易
2022/09/21	26	42.62	2	42.55	42.55	24	22,120	0.11%
2022/09/20	0	0.00	19	43.19	43.05	-19	22,130	-0.09%
2022/09/19	7	42.82	0	0.00	42.75	7	22,164	0.03%
2022/09/16	34	42.69	1	42.70	42.80	33	22,159	0.15%
2022/09/15	0	0.00	41	43.20	43.10	-41	22,064	-0.19%
2022/09/14	114.1	42.64	1	42.95	42.85	113.1	22,111	0.51%	大買/鉅額交易
2022/09/13	11	43.68	10	44.15	43.65	1	22,175	0.00%
2022/09/12	0	0.00	61	43.90	44.05	-61	22,134	-0.28%
2022/09/08	13	43.07	0.5	43.20	43.15	12.6	22,224	0.06%
2022/09/07	101	43.59	1	43.15	43.15	100	22,064	0.45%	大買/
2022/09/06	0.1	44.35	23	44.46	44.25	-22.9	21,669	-0.11%
2022/09/05	21	44.02	0	0.00	44.05	21	21,726	0.10%
2022/09/02	21	44.10	0	0.00	44.05	21	21,799	0.10%
2022/09/01	30.6	44.09	20	44.60	44.55	10.6	21,565	0.05%
2022/08/31	20.1	44.20	23	44.68	44.55	-2.9	21,355	-0.01%
2022/08/30	112.1	44.75	5	44.90	44.45	107.1	21,176	0.51%	大買/鉅額交易
2022/08/29	140	45.39	10	45.75	45.60	130	20,453	0.64%	大買/鉅額交易
2022/08/26	0	0.00	10	46.95	46.75	-10	20,276	-0.05%
2022/08/25	0	0.00	21	46.79	46.55	-21	20,411	-0.10%
2022/08/24	10	46.25	0	0.00	46.35	10	20,674	0.05%
2022/08/23	50	46.49	1	46.40	46.35	49	21,202	0.23%
2022/08/22	20	46.90	0	0.00	46.85	20	21,431	0.09%
2022/08/17	2	47.10	0	0.00	47.45	2	22,675	0.01%
2022/08/16	11.2	47.21	0	0.00	47.10	11.2	22,832	0.05%
2022/08/15	0	0.00	1	47.35	47.30	-1	22,986	0.00%
2022/08/12	11	47.10	0	0.00	47.25	11	23,091	0.05%
2022/08/11	101	47.05	20	46.53	47.20	81	23,318	0.35%	大買/
2022/08/10	30	45.83	20	46.30	46.40	10	23,541	0.04%
2022/08/09	50	46.05	0	0.00	46.10	50	23,832	0.21%
2022/08/08	1	45.70	50	46.05	46.15	-49	24,081	-0.20%
2022/08/05	0	0.00	50	45.55	45.75	-50	24,454	-0.20%
2022/08/04	0.1	45.00	50	45.05	44.85	-49.9	24,900	-0.20%
2022/08/03	51	44.55	0	0.00	44.95	51	25,328	0.20%
2022/08/02	102.2	44.72	50	45.05	44.85	52.2	25,763	0.20%	大買/
2022/08/01	2	45.38	0	0.00	45.45	2	25,797	0.01%
2022/07/29	50	45.55	51	46.05	45.50	-1	25,923	0.00%
2022/07/28	0	0.00	50	45.55	45.80	-50	26,137	-0.19%
2022/07/27	50	45.05	0	0.00	45.25	50	26,025	0.19%
2022/07/25	0	0.00	50	45.55	45.55	-50	25,920	-0.19%
2022/07/22	50	45.05	50	45.70	45.00	0	26,096	0.00%
2022/07/21	61	44.58	66	44.89	45.05	-5	25,997	-0.02%
2022/07/20	52	45.08	50	45.60	44.90	2	25,840	0.01%
2022/07/18	0	0.00	50	45.05	45.20	-50	25,908	-0.19%
2022/07/15	50.1	44.55	0.9	44.55	44.15	49.2	25,818	0.19%
2022/07/14	50	45.05	0	0.00	45.00	50	25,713	0.19%
2022/07/13	0	0.00	152	45.22	45.50	-152	25,681	-0.59%	大賣/鉅額交易
2022/07/12	102	44.29	0	0.00	43.80	102	25,547	0.40%	大買/鉅額交易
2022/07/11	0	0.00	50	45.05	45.05	-50	25,405	-0.20%
2022/07/08	101.1	44.81	52.3	45.52	44.80	48.8	25,391	0.19%	大買/
2022/07/07	151	44.72	100	45.05	45.05	51	25,204	0.20%	大買/
2022/07/06	53.4	45.51	0	0.00	44.95	53.4	24,767	0.22%
2022/07/04	2.1	45.45	0	0.00	45.50	2.1	24,130	0.01%
2022/07/01	51.1	49.82	0	0.00	49.70	51.1	23,435	0.22%
2022/06/30	102.1	51.98	0	0.00	50.90	102.1	22,938	0.44%	大買/鉅額交易
2022/06/29	102	52.50	0	0.00	52.80	102	22,573	0.45%	大買/鉅額交易
2022/06/28	300	53.38	55	53.80	53.80	245	22,282	1.10%	大買/鉅額交易
2022/06/27	0	0.00	50	53.80	53.50	-50	22,246	-0.22%
2022/06/24	50	53.30	67	53.88	53.40	-17	22,146	-0.08%
2022/06/23	53.1	52.79	43.2	53.29	53.00	9.9	22,070	0.04%
2022/06/22	165	53.64	50.1	54.30	53.00	114.9	21,859	0.53%	大買/鉅額交易
2022/06/21	50.3	52.81	271	53.60	54.20	-220.7	21,818	-1.01%	大賣/鉅額交易
2022/06/20	150	52.80	50	53.80	51.80	100	21,646	0.46%	大買/
2022/06/17	150	52.80	100	53.30	53.00	50	21,328	0.23%	大買/
2022/06/16	51	53.81	50	54.30	53.70	1	21,114	0.00%
2022/06/14	52	53.30	50	53.80	53.40	2	21,655	0.01%
2022/06/13	152	53.50	51	53.80	53.80	101	21,737	0.46%	大買/鉅額交易
2022/06/10	51	54.30	50	54.80	54.80	1	21,637	0.00%
2022/06/09	0	0.00	10	54.85	54.80	-10	21,695	-0.05%
2022/06/08	50	54.80	0	0.00	54.80	50	21,644	0.23%
2022/06/07	0.5	54.65	0	0.00	54.80	0.5	21,762	0.00%
2022/06/06	0	0.00	50	54.90	54.80	-50	21,784	-0.23%
2022/06/02	50	54.10	0	0.00	54.50	50	22,417	0.22%
2022/06/01	3	54.90	0	0.00	54.70	3	22,979	0.01%
2022/05/31	0	0.00	50	55.70	55.70	-50	22,896	-0.22%
2022/05/30	6	54.02	101	53.70	54.00	-95	22,429	-0.42%	大賣/
2022/05/27	0	0.00	47.2	52.50	52.60	-47.2	22,288	-0.21%
2022/05/26	0.1	51.87	3	52.50	51.50	-2.9	22,215	-0.01%
2022/05/25	115.1	51.26	60	51.68	51.40	55.1	22,592	0.24%	大買/
2022/05/24	2	52.10	0	0.00	52.00	2	22,536	0.01%
2022/05/23	51	52.50	6	52.10	52.30	45	22,330	0.20%
2022/05/19	51	53.00	0	0.00	52.70	51	22,386	0.23%
2022/05/18	15	53.81	100	53.70	54.10	-85	22,267	-0.38%
2022/05/17	56.2	52.50	10	52.50	52.60	46.2	22,037	0.21%
2022/05/16	60.5	53.28	0	0.00	53.20	60.5	21,829	0.28%
2022/05/13	51	54.10	0.2	54.60	54.30	50.8	21,687	0.23%
2022/05/12	8.7	55.08	0	0.00	54.10	8.7	21,631	0.04%
2022/05/11	5.2	56.30	0	57.20	56.20	5.2	21,071	0.02%
2022/05/10	2	57.55	0	0.00	58.00	2	20,754	0.01%
2022/05/09	53.1	59.46	0	0.00	58.70	53.1	20,458	0.26%
2022/05/06	150	61.00	50	61.30	61.20	100	20,385	0.49%	大買/
2022/05/05	50	62.30	0	0.00	62.30	50	20,764	0.24%
2022/05/04	0	0.00	50	62.80	62.90	-50	20,627	-0.24%
2022/04/29	0	0.00	101	62.30	62.50	-101	21,850	-0.46%	大賣/鉅額交易
2022/04/28	151	61.63	50	61.80	62.10	101	22,381	0.45%	大買/鉅額交易
2022/04/27	151	62.70	0	0.00	62.00	151	22,558	0.67%	大買/鉅額交易
2022/04/26	0	0.00	1	64.00	64.00	-1	22,855	0.00%
2022/04/25	50	63.30	54	63.76	63.80	-4	23,163	-0.02%
2022/04/22	50	63.20	50	63.80	64.20	0	23,431	0.00%
2022/04/21	50	63.30	51	63.90	63.90	-1	24,414	0.00%
2022/04/20	0	0.00	102	63.58	63.90	-102	25,839	-0.39%	大賣/鉅額交易
2022/04/19	100	63.00	103	63.54	62.70	-3	26,378	-0.01%	大賣/
2022/04/18	150	63.27	0	0.00	62.80	150	27,777	0.54%	大買/鉅額交易
2022/04/15	22	64.30	0	0.00	64.00	22	27,751	0.08%
2022/04/14	50	64.80	0	0.00	64.70	50	27,884	0.18%
2022/04/13	0	0.00	53	65.30	65.40	-53	27,974	-0.19%
2022/04/12	28	64.30	1	64.70	64.90	27	27,981	0.10%
2022/04/11	100	64.55	103	65.05	64.80	-3	28,013	-0.01%	大賣/
2022/04/08	100	64.50	0	0.00	65.00	100	28,067	0.36%
2022/04/07	100	64.80	51	65.29	64.80	49	28,116	0.17%
2022/04/06	50	64.80	100	65.40	65.50	-50	28,488	-0.18%
2022/04/01	0	0.00	52	64.80	65.00	-52	28,650	-0.18%
2022/03/31	0.1	64.50	0	0.00	64.50	0.1	28,580	0.00%
2022/03/30	0	0.00	51	64.30	64.40	-51	28,688	-0.18%
2022/03/29	0	0.00	50	63.80	63.80	-50	28,632	-0.17%
2022/03/28	100	62.80	50	63.30	63.30	50	28,632	0.17%
2022/03/25	50	63.80	1	63.60	63.50	49	28,679	0.17%
2022/03/24	100	64.05	50	64.30	64.30	50	28,745	0.17%
2022/03/23	2	64.70	127	64.47	64.80	-125	28,715	-0.44%	大賣/鉅額交易
2022/03/22	0	63.45	0	0.00	63.60	0	28,460	0.00%
2022/03/21	0	0.00	25	63.80	63.60	-25	28,562	-0.09%
2022/03/18	50	63.30	100	63.60	63.30	-50	28,550	-0.18%
2022/03/17	5	62.60	150	62.60	63.10	-145	28,392	-0.51%	大賣/鉅額交易
2022/03/16	1	61.50	50	61.80	62.00	-49	28,028	-0.17%
2022/03/14	0.7	61.00	0	0.00	61.20	0.7	27,942	0.00%
2022/03/11	50	60.20	0	0.00	60.30	50	28,019	0.18%
2022/03/09	1	59.00	0	0.00	59.00	1	27,951	0.00%
2022/03/08	7.1	58.26	3	58.30	58.50	4.1	27,980	0.01%
2022/03/07	55	59.02	0	0.00	59.40	55	27,493	0.20%
2022/03/04	102	61.55	0	0.00	61.20	102	27,369	0.37%	大買/鉅額交易
2022/03/03	1	62.20	50	62.30	62.10	-49	27,473	-0.18%
2022/03/02	51	61.80	0	0.00	62.00	51	28,000	0.18%
2022/03/01	53	61.71	50	62.30	62.60	3	28,021	0.01%
2022/02/25	115	62.09	53	62.30	62.30	62	27,836	0.22%	大買/
2022/02/24	203	62.85	3	63.23	63.00	200	27,194	0.74%	大買/鉅額交易
2022/02/23	0.1	63.80	50	63.80	63.70	-50	26,972	-0.19%
2022/02/22	105.1	63.55	2	63.50	63.70	103.1	27,302	0.38%	大買/鉅額交易
2022/02/18	1	64.40	0	0.00	64.60	1	28,908	0.00%
2022/02/17	151	64.63	0	0.00	64.70	151	28,921	0.52%	大買/鉅額交易
2022/02/16	52	64.30	100	64.80	64.80	-48	29,058	-0.17%
2022/02/15	56	64.30	100	64.70	64.30	-44	29,080	-0.15%
2022/02/14	160	64.18	0	0.00	64.20	160	28,997	0.55%	大買/鉅額交易
2022/02/11	50	65.30	0	0.00	65.60	50	28,556	0.18%
2022/02/10	51	65.30	50.3	65.80	65.80	0.7	28,542	0.00%
2022/02/09	50	65.80	0	0.00	66.00	50	28,438	0.18%
2022/02/08	50	65.80	128.1	66.19	66.00	-78.1	28,310	-0.28%	大賣/
2022/02/07	50.3	64.80	274	64.79	65.70	-223.7	28,037	-0.80%	大賣/鉅額交易
2022/01/26	0	0.00	50	63.30	63.30	-50	27,436	-0.18%
2022/01/25	165	63.21	2	63.15	63.00	163	27,281	0.60%	大買/鉅額交易
2022/01/24	100	63.80	100	64.30	64.30	0	26,533	0.00%
2022/01/21	152	64.76	1	64.60	64.40	151	26,308	0.57%	大買/鉅額交易
2022/01/20	150	65.50	50	65.80	65.80	100	25,817	0.39%	大買/
2022/01/18	16	66.49	16	66.79	66.90	0	25,119	0.00%
2022/01/17	105	66.80	7	66.69	66.50	98	24,722	0.40%	大買/
2022/01/14	34	67.04	44.3	67.45	67.70	-10.3	24,258	-0.04%
2022/01/13	7	66.93	253.1	65.69	67.40	-246.1	23,316	-1.06%	大賣/鉅額交易
2022/01/12	103	64.16	154	64.73	64.70	-51	21,953	-0.23%	大買/大賣/
2022/01/11	53	64.40	312	63.68	64.50	-259	21,511	-1.20%	大賣/鉅額交易
2022/01/07	50	61.90	50	62.40	62.00	0	20,966	0.00%
2022/01/06	11.3	61.69	20	62.00	62.00	-8.8	20,926	-0.04%
2022/01/05	54	61.42	56	61.89	61.90	-2	21,025	-0.01%
2022/01/04	2	61.70	0	0.00	62.00	2	21,301	0.01%
2022/01/03	102	62.15	0	0.00	61.60	102	21,247	0.48%	大買/鉅額交易
2021/12/30	5	62.66	2	62.50	62.50	3	21,312	0.01%
2021/12/29	106	63.01	56.3	62.93	63.00	49.7	21,562	0.23%	大買/
2021/12/28	10	61.70	167	62.00	62.30	-157	21,270	-0.74%	大賣/鉅額交易
2021/12/27	1	61.30	64	61.40	61.30	-63	21,022	-0.30%
2021/12/24	1	61.00	76	61.06	61.10	-75	21,269	-0.35%
2021/12/23	2	60.30	0	0.00	60.50	2	21,191	0.01%
2021/12/22	0	0.00	1.7	60.30	60.30	-1.7	21,569	-0.01%
2021/12/21	0	0.00	50	60.40	60.30	-50	21,880	-0.23%
2021/12/20	102	59.90	50	60.40	59.90	52	22,127	0.24%	大買/
2021/12/17	1	60.50	0	0.00	60.50	1	22,128	0.00%
2021/12/16	0	0.00	50.2	60.40	60.30	-50.2	22,181	-0.23%
2021/12/15	160.1	59.91	0	0.00	59.80	160.1	23,144	0.69%	大買/鉅額交易
2021/12/14	50	60.40	1	60.40	60.20	49	23,418	0.21%
2021/12/13	52	60.89	100	61.20	60.70	-48	23,489	-0.20%
2021/12/10	1.2	60.72	46	60.50	60.50	-44.8	23,478	-0.19%
2021/12/09	87	60.53	0	0.00	60.70	87	23,745	0.37%
2021/12/08	0	0.00	93	61.00	60.70	-93	24,282	-0.38%
2021/12/07	1	59.90	45	60.40	60.70	-44	24,250	-0.18%
2021/12/06	12	59.98	50	59.60	60.00	-38	24,185	-0.16%
2021/12/03	0	0.00	56	59.95	59.90	-56	24,450	-0.23%
2021/12/02	51	59.40	0	0.00	59.50	51	24,487	0.21%
2021/12/01	83	59.60	50	59.90	59.90	33	24,530	0.13%
2021/11/30	0.7	59.54	50	60.00	60.00	-49.3	24,737	-0.20%
2021/11/29	107	59.44	0	0.00	59.30	107	24,589	0.44%	大買/鉅額交易
2021/11/26	117	60.69	0	0.00	60.20	117	24,564	0.48%	大買/鉅額交易
2021/11/25	31	61.20	1	61.20	61.60	30	24,616	0.12%
2021/11/24	50	61.10	50	61.40	61.10	0	25,499	0.00%
2021/11/23	64	60.88	50	61.40	60.80	14	26,165	0.05%
2021/11/22	92	61.18	0	0.00	61.10	92	26,300	0.35%
2021/11/19	106	62.15	131.1	61.83	61.80	-25.1	26,148	-0.10%	大買/大賣/
2021/11/18	301	62.48	297	62.81	63.00	4	26,009	0.02%	大買/大賣/
2021/11/17	20	61.90	211	61.17	62.20	-191	25,582	-0.75%	大賣/鉅額交易
2021/11/15	0.2	59.60	101	59.65	59.70	-100.8	25,028	-0.40%	大賣/
2021/11/12	10	58.70	51.6	58.90	58.90	-41.6	25,037	-0.17%
2021/11/11	1	58.20	0	0.00	58.60	1	25,109	0.00%
2021/11/09	0	58.40	6	58.47	58.50	-6	25,888	-0.02%
2021/11/08	0	0.00	1.1	58.50	58.70	-1.1	26,117	0.00%
2021/11/05	101	57.95	51	58.41	58.50	50	26,758	0.19%	大買/
2021/11/04	0	0.00	101	58.20	57.90	-101	26,864	-0.38%	大賣/鉅額交易
2021/11/03	1.1	57.42	0.1	57.60	57.60	1.1	27,081	0.00%
2021/11/02	50	57.40	0	0.00	57.40	50	27,239	0.18%
2021/11/01	50.1	57.90	50	58.40	57.60	0.1	27,260	0.00%
2021/10/29	50	57.90	0	0.00	58.10	50	27,334	0.18%
2021/10/28	0.1	58.10	0.1	58.30	58.10	0.1	27,308	0.00%
2021/10/27	50	58.40	1	58.70	58.70	49	27,635	0.18%
2021/10/26	0	0.00	50	58.90	59.10	-50	27,866	-0.18%
2021/10/25	0.1	58.20	0	0.00	58.40	0.1	28,078	0.00%
2021/10/22	51	58.40	0	0.00	58.30	51	29,110	0.18%
2021/10/21	0	0.00	50	58.90	58.70	-50	29,638	-0.17%
2021/10/20	50	58.40	51	58.89	58.30	-1	30,673	0.00%
2021/10/19	51.3	58.41	2.1	58.88	58.40	49.2	31,486	0.16%
2021/10/18	2	59.00	51	58.90	58.70	-49	32,501	-0.15%
2021/10/15	1.1	57.63	206	57.73	58.30	-205	32,787	-0.63%	大賣/鉅額交易
2021/10/14	50	56.40	100	56.70	56.60	-50	33,317	-0.15%
2021/10/13	100.2	56.15	100	56.80	56.20	0.2	33,994	0.00%
2021/10/12	154	56.03	50	56.40	56.40	104	34,767	0.30%	大買/鉅額交易
2021/10/08	50	56.90	2.1	57.10	57.10	47.9	35,161	0.14%
2021/10/07	2	57.35	50	57.40	57.10	-48	35,822	-0.13%
2021/10/06	101.1	56.65	150	57.17	57.10	-49	36,388	-0.13%	大買/大賣/
2021/10/05	102	55.65	100	56.15	56.40	2	37,311	0.01%	大買/
2021/10/04	50	56.40	1	56.40	56.60	49	37,369	0.13%
2021/10/01	203	56.97	0	0.00	56.90	203	37,567	0.54%	大買/鉅額交易
2021/09/29	184	57.79	50	57.90	58.00	134	37,382	0.36%	大買/鉅額交易
2021/09/28	1	59.10	52	58.91	59.00	-51	37,072	-0.14%
2021/09/27	50	58.40	103	58.65	58.70	-53	36,833	-0.14%	大賣/
2021/09/24	0	0.00	50	58.00	57.80	-50	36,647	-0.14%
2021/09/23	0	0.00	51	57.40	57.50	-51	36,726	-0.14%
2021/09/22	318.1	56.78	113	56.67	56.80	205	36,863	0.56%	大買/大賣/鉅額交易
2021/09/17	109.1	59.16	50	59.90	58.90	59.1	35,916	0.16%	大買/
2021/09/16	50	59.40	0	0.00	59.70	50	35,754	0.14%
2021/09/15	56	59.43	52	59.89	59.50	4	35,725	0.01%
2021/09/14	54	59.90	50	60.40	59.80	4	36,050	0.01%
2021/09/13	52	59.92	100	60.15	59.90	-48	35,934	-0.13%
2021/09/10	0	0.00	100	59.15	59.20	-100	36,179	-0.28%
2021/09/09	50	57.90	50	58.40	58.70	0	36,410	0.00%
2021/09/08	251	58.44	50	58.50	58.50	201	36,458	0.55%	大買/鉅額交易
2021/09/07	50	58.90	53	59.38	59.20	-3	36,413	-0.01%
2021/09/06	50	58.90	52	59.40	59.20	-2	36,440	-0.01%
2021/09/03	51	59.39	156	59.50	59.60	-105	36,509	-0.29%	大賣/鉅額交易
2021/09/02	101	58.65	3	58.53	58.70	98	36,261	0.27%	大買/
2021/09/01	1	59.30	2	59.40	59.20	-1	36,128	0.00%
2021/08/31	166.3	59.07	157	59.61	59.60	9.3	35,983	0.03%	大買/大賣/
2021/08/30	1	59.50	203	58.73	59.50	-202	35,573	-0.57%	大賣/鉅額交易
2021/08/27	56	57.39	200	57.15	57.70	-144	34,791	-0.41%	大賣/鉅額交易
2021/08/26	0	0.00	2	55.80	56.00	-2	34,212	-0.01%
2021/08/25	0	0.00	51	55.89	56.00	-51	34,213	-0.15%
2021/08/24	2	55.55	50	55.40	55.80	-48	34,194	-0.14%
2021/08/23	50	54.90	150	54.90	55.10	-100	34,292	-0.29%	大賣/
2021/08/20	50	53.40	50	53.90	53.70	0	34,591	0.00%
2021/08/19	50	53.90	1	54.40	53.80	49	35,416	0.14%
2021/08/18	51	53.90	51	54.40	54.40	0	35,187	0.00%
2021/08/17	50.1	54.40	100	54.65	54.70	-50	35,285	-0.14%
2021/08/16	153	54.23	61	54.77	54.30	92	35,474	0.26%	大買/
2021/08/13	105	55.15	4	55.00	55.00	101	36,182	0.28%	大買/鉅額交易
2021/08/12	18	56.32	0	0.00	56.00	18	36,421	0.05%
2021/08/11	65	55.88	153.3	55.97	56.00	-88.3	37,296	-0.24%	大賣/
2021/08/10	50.1	54.90	50	55.40	54.90	0.1	37,950	0.00%
2021/08/09	101	54.66	75	55.06	55.20	26	38,888	0.07%	大買/
2021/08/06	50	54.90	26	55.40	55.10	24	39,246	0.06%
2021/08/05	0.2	55.20	0	0.00	55.20	0.2	40,324	0.00%
2021/08/04	50	55.40	50.6	55.90	55.20	-0.6	42,419	0.00%
2021/08/03	50	54.90	50	55.40	55.40	0	44,489	0.00%
2021/08/02	0	0.00	100	55.15	55.80	-100	45,914	-0.22%
2021/07/30	3	54.13	0	0.00	54.30	3	46,113	0.01%
2021/07/29	52	53.91	100	54.40	54.80	-48	46,829	-0.10%
2021/07/28	254	54.10	52	53.89	53.80	202	47,764	0.42%	大買/鉅額交易
2021/07/27	151	55.50	50	55.50	55.00	101	47,571	0.21%	大買/鉅額交易
2021/07/26	408	57.75	50	58.50	56.20	358	48,078	0.74%	大買/鉅額交易
2021/07/23	151	59.90	208	60.26	60.30	-57	47,224	-0.12%	大買/大賣/
2021/07/22	165	59.84	455	59.60	60.10	-290	46,760	-0.62%	大買/大賣/鉅額交易
2021/07/21	203	58.12	254	58.43	58.30	-51	46,106	-0.11%	大買/大賣/
2021/07/20	753	58.12	155	58.39	57.90	598	46,010	1.30%	大買/大賣/鉅額交易
2021/07/19	456	59.71	365	60.10	59.70	91	45,057	0.20%	大買/大賣/
2021/07/16	151	58.41	404	58.95	59.80	-253	44,842	-0.56%	大買/大賣/鉅額交易
2021/07/15	100	58.05	306	57.95	58.10	-206	44,376	-0.46%	大賣/鉅額交易
2021/07/14	162	56.83	300	56.93	57.00	-138	44,314	-0.31%	大買/大賣/鉅額交易
2021/07/13	153	56.40	203	56.67	56.10	-50	44,523	-0.11%	大買/大賣/
2021/07/12	471	56.47	904	56.17	55.70	-433	44,050	-0.98%	大買/大賣/鉅額交易
2021/07/09	161	53.79	50	54.00	53.80	111	43,356	0.26%	大買/鉅額交易
2021/07/08	101	54.45	151	54.60	54.40	-50	43,206	-0.12%	大買/大賣/
2021/07/07	150	53.77	100	54.00	54.00	50	43,295	0.12%	大買/
2021/07/06	0	54.10	0	0.00	54.10	0	43,898	0.00%
2021/07/05	0	0.00	16	54.30	54.20	-16	44,023	-0.04%
2021/07/02	1	53.90	35	54.29	53.90	-34	44,053	-0.08%
2021/07/01	50	54.00	53	54.29	53.90	-3	44,129	-0.01%
2021/06/30	10	53.90	50	54.00	53.90	-40	44,225	-0.09%
2021/06/29	150	53.70	51	53.70	53.70	99	44,258	0.22%	大買/
2021/06/28	1	54.30	1	54.40	54.30	0	44,316	0.00%
2021/06/25	50	54.30	95.5	54.39	54.30	-45.5	44,617	-0.10%
2021/06/24	100.6	53.70	85	54.00	53.80	15.6	44,881	0.03%
2021/06/23	0	0.00	206	53.55	54.10	-206	45,398	-0.45%	大賣/鉅額交易
2021/06/22	101	52.50	200	52.73	52.60	-99	45,248	-0.22%	大買/大賣/
2021/06/21	360.1	52.25	150	52.10	52.00	210.1	45,507	0.46%	大買/大賣/鉅額交易
2021/06/18	150	53.50	50	53.70	53.60	100	45,701	0.22%	大買/
2021/06/17	104	53.62	50	54.00	54.00	54	45,680	0.12%	大買/
2021/06/16	150	53.90	170	54.25	54.30	-20	46,507	-0.04%	大買/大賣/
2021/06/15	100	54.30	50	54.60	54.30	50	46,545	0.11%
2021/06/11	101	54.75	100	55.05	54.50	1	46,897	0.00%	大買/
2021/06/10	50	54.30	100	54.60	54.70	-50	46,959	-0.11%
2021/06/09	202	54.07	150	54.30	54.30	52	47,718	0.11%	大買/大賣/
2021/06/08	100	54.75	89	55.16	54.80	11	48,075	0.02%
2021/06/07	254	54.00	211	54.19	54.70	43	49,977	0.09%	大買/大賣/
2021/06/04	252	55.08	100	55.35	55.00	152	50,528	0.30%	大買/鉅額交易
2021/06/03	150	56.10	105	56.69	55.80	45	51,515	0.09%	大買/大賣/
2021/06/02	50	55.80	103.1	56.10	56.30	-53.1	51,779	-0.10%	大賣/
2021/06/01	153	55.80	205	56.07	55.80	-52	51,618	-0.10%	大買/大賣/
2021/05/31	200	55.73	258	55.99	55.90	-58	51,771	-0.11%	大買/大賣/
2021/05/28	102	54.76	214	55.04	55.50	-112	51,748	-0.22%	大買/大賣/鉅額交易
2021/05/27	252	53.48	252	53.89	54.40	0	51,388	0.00%	大買/大賣/
2021/05/26	100	54.15	141	54.49	54.40	-41	51,390	-0.08%	大賣/
2021/05/25	200	54.23	290	54.43	54.30	-90	52,113	-0.17%	大買/大賣/
2021/05/24	301	53.50	212	53.71	53.90	89	52,112	0.17%	大買/大賣/
2021/05/21	807	54.39	907	54.72	54.20	-100	52,164	-0.19%	大買/大賣/
2021/05/20	403	53.70	331	54.15	53.30	72	51,138	0.14%	大買/大賣/
2021/05/19	554	53.89	666	54.16	54.30	-112	50,805	-0.22%	大買/大賣/鉅額交易
2021/05/18	357.1	52.34	1,159.5	51.79	53.50	-802.4	50,042	-1.60%	大買/大賣/鉅額交易
2021/05/17	1,022.2	49.07	534	49.36	48.65	488.1	49,415	0.99%	大買/大賣/鉅額交易
2021/05/14	502.1	51.63	501	52.02	51.50	1.1	48,429	0.00%	大買/大賣/
2021/05/13	1,121.5	50.78	815	51.34	51.10	306.5	47,837	0.64%	大買/大賣/鉅額交易
2021/05/12	1,283	54.98	516	54.93	52.30	767	46,707	1.64%	大買/大賣/鉅額交易
2021/05/11	1,231.3	58.20	918	58.37	56.60	313.3	44,799	0.70%	大買/大賣/鉅額交易
2021/05/10	168	57.98	657	57.07	58.20	-489	42,722	-1.14%	大買/大賣/鉅額交易
2021/05/07	102	54.90	209	55.10	55.10	-107	41,585	-0.26%	大買/大賣/鉅額交易
2021/05/06	1,006	54.82	701	54.82	54.40	305	41,421	0.74%	大買/大賣/鉅額交易
2021/05/05	428	53.50	781.1	53.36	53.60	-353.1	40,596	-0.87%	大買/大賣/鉅額交易
2021/05/04	700	51.69	504	51.84	51.70	196	39,590	0.50%	大買/大賣/鉅額交易
2021/05/03	501	53.31	572	53.52	52.60	-71	38,914	-0.18%	大買/大賣/
2021/04/29	158	52.50	150	52.80	52.30	8	38,083	0.02%	大買/大賣/
2021/04/28	293	52.86	252.3	53.28	53.00	40.7	37,858	0.11%	大買/大賣/
2021/04/27	203	52.55	232	52.66	52.90	-29	37,854	-0.08%	大買/大賣/
2021/04/26	435	51.85	391	51.71	52.10	44	37,332	0.12%	大買/大賣/
2021/04/23	110	50.56	128	50.82	50.90	-18	37,028	-0.05%	大買/大賣/
2021/04/22	291	50.86	281	51.23	50.70	10	37,188	0.03%	大買/大賣/
2021/04/21	271	50.58	174	50.81	50.90	97	36,739	0.26%	大買/大賣/
2021/04/20	291	51.26	252	51.63	51.40	39	36,446	0.11%	大買/大賣/
2021/04/19	105	51.03	479	50.97	51.60	-374	36,139	-1.03%	大買/大賣/鉅額交易
2021/04/16	332	49.42	121	49.66	49.85	211	35,728	0.59%	大買/大賣/鉅額交易
2021/04/15	11	49.42	251	49.37	49.80	-240	36,111	-0.66%	大賣/鉅額交易
2021/04/14	366	48.60	100	48.90	48.55	266	35,836	0.74%	大買/鉅額交易
2021/04/13	106	49.07	106	49.58	49.00	0	35,813	0.00%	大買/大賣/
2021/04/12	13	48.70	360	48.60	48.80	-347	35,490	-0.98%	大賣/鉅額交易
2021/04/09	110	47.24	8	47.39	47.25	102	34,922	0.29%	大買/鉅額交易
2021/04/08	1	47.60	0	0.00	47.65	1	34,974	0.00%
2021/04/07	24	47.66	5	47.70	48.00	19	35,423	0.05%
2021/04/06	50	48.00	51	48.29	48.00	-1	35,289	0.00%
2021/04/01	61	47.97	67	48.29	47.95	-6	35,054	-0.02%
2021/03/31	197	47.93	50	48.30	47.95	147	34,785	0.42%	大買/鉅額交易
2021/03/30	74	47.68	70	47.99	48.00	4	34,421	0.01%
2021/03/29	55	47.72	177	48.00	48.00	-122	34,025	-0.36%	大賣/鉅額交易
2021/03/26	66	47.39	165	47.40	47.60	-99	33,554	-0.30%	大賣/
2021/03/25	100	46.88	101	46.95	46.85	-1	32,936	0.00%	大賣/
2021/03/24	103	46.35	50	46.50	46.50	53	32,734	0.16%	大買/
2021/03/23	10	46.90	201	46.58	46.80	-191	32,299	-0.59%	大賣/鉅額交易
2021/03/22	2	44.70	151	45.30	45.60	-149	31,355	-0.48%	大賣/鉅額交易
2021/03/19	161	44.99	11	44.63	44.60	150	31,210	0.48%	大買/鉅額交易
2021/03/18	109	45.78	100	46.25	45.45	9	30,492	0.03%	大買/
2021/03/17	154	45.90	6	45.73	45.80	148	30,786	0.48%	大買/鉅額交易
2021/03/16	112	46.35	56	46.49	46.45	56	30,652	0.18%	大買/
2021/03/15	66	46.52	218	46.59	46.70	-152	30,476	-0.50%	大賣/鉅額交易
2021/03/12	51	45.60	107	45.88	45.90	-56	29,745	-0.19%	大賣/
2021/03/11	601	45.89	423	45.75	45.75	178	29,369	0.61%	大買/大賣/鉅額交易
2021/03/10	251	44.44	115	44.54	44.55	136	27,637	0.49%	大買/大賣/鉅額交易
2021/03/09	11	44.15	217	43.67	44.30	-206	27,111	-0.76%	大賣/鉅額交易
2021/03/08	54	42.91	150	42.95	42.90	-96	26,040	-0.37%	大賣/
2021/03/05	100	42.10	101	42.45	42.55	-1	25,732	0.00%	大賣/
2021/03/04	100	42.15	51	42.30	42.35	49	26,329	0.19%
2021/03/03	9	42.62	100	42.45	42.55	-91	26,140	-0.35%
2021/03/02	100	42.15	118	42.52	41.90	-18	25,848	-0.07%	大賣/
2021/02/26	376.2	42.53	6	43.20	41.95	370.2	25,574	1.45%	大買/鉅額交易
2021/02/25	0	0.00	158	43.25	43.60	-158	24,484	-0.65%	大賣/鉅額交易
2021/02/24	255	42.69	60	42.92	42.65	195	23,685	0.82%	大買/鉅額交易
2021/02/23	0	0.00	104	42.45	42.70	-104	23,411	-0.44%	大賣/鉅額交易
2021/02/22	50	42.00	110.5	42.13	42.05	-60.5	23,044	-0.26%	大賣/
2021/02/19	102	41.85	0	0.00	41.85	102	23,212	0.44%	大買/鉅額交易
2021/02/18	0	0.00	103	42.15	42.20	-103	23,510	-0.44%	大賣/鉅額交易
2021/02/17	50.2	41.70	200	41.65	41.95	-149.8	23,256	-0.64%	大賣/鉅額交易
2021/02/05	1	40.60	50	40.80	40.60	-49	22,569	-0.22%
2021/02/04	0	0.00	50	40.50	40.70	-50	22,690	-0.22%
2021/02/03	43	40.20	0	0.00	40.30	43	23,248	0.18%
2021/02/02	1	40.30	84	40.32	40.30	-83	23,781	-0.35%
2021/02/01	0	0.00	1	40.00	39.90	-1	23,619	0.00%
2021/01/29	54	39.90	0	0.00	39.90	54	23,454	0.23%
2021/01/28	59	40.20	0	0.00	40.10	59	23,051	0.26%
2021/01/26	200	40.65	100	40.95	40.50	100	22,636	0.44%	大買/
2021/01/25	2.3	41.02	50	41.10	41.00	-47.7	22,281	-0.21%
2021/01/22	2	40.63	0	0.00	40.55	2	22,278	0.01%
2021/01/21	2	40.78	0.2	40.80	40.65	1.8	22,163	0.01%
2021/01/20	102	40.95	0	0.00	40.65	102	22,023	0.46%	大買/鉅額交易
2021/01/19	6	41.45	0	0.00	41.35	6	21,456	0.03%
2021/01/18	102	41.54	1	41.45	41.20	101	21,418	0.47%	大買/鉅額交易
2021/01/15	52	42.01	0	0.00	41.80	52	21,144	0.25%
2021/01/13	0	0.00	3	42.40	42.40	-3	20,773	-0.01%
2021/01/12	102	42.45	53	42.86	42.30	49	20,539	0.24%	大買/
2021/01/11	173	42.61	165	42.87	42.60	8	20,111	0.04%	大買/大賣/
2021/01/08	57	42.54	256	42.38	42.85	-199	19,630	-1.01%	大賣/鉅額交易
2021/01/07	50	41.70	51	42.00	41.90	-1	19,033	-0.01%
2021/01/06	72.2	41.72	5	42.00	41.55	67.2	18,772	0.36%
2021/01/05	0	0.00	8.5	42.10	42.10	-8.5	18,538	-0.05%
2021/01/04	100	41.85	50	42.00	42.05	50	18,450	0.27%
2020/12/31	56	42.31	105	42.51	42.25	-49	18,361	-0.27%	大賣/
2020/12/30	10	42.10	105	41.92	42.20	-95	18,042	-0.53%	大賣/
2020/12/29	0	0.00	50	41.40	41.35	-50	17,439	-0.29%
2020/12/28	0	0.00	1	41.20	41.30	-1	17,426	-0.01%
2020/12/23	10	41.05	0	0.00	40.95	10	17,482	0.06%
2020/12/22	50	41.10	0	0.00	41.05	50	17,563	0.28%
2020/12/21	0	0.00	51.1	41.40	41.55	-51.1	17,838	-0.29%
2020/12/18	50	41.10	0	0.00	41.20	50	17,909	0.28%
2020/12/16	0	0.00	50	41.40	41.55	-50	18,034	-0.28%
2020/12/15	137	41.22	28	41.67	41.10	109	18,107	0.60%	大買/鉅額交易
2020/12/14	74	41.69	52	42.00	41.80	22	18,052	0.12%
2020/12/11	69	41.76	103	41.85	41.95	-34	17,874	-0.19%	大賣/
2020/12/10	0	0.00	103	41.25	41.45	-103	17,252	-0.60%	大賣/鉅額交易
2020/12/09	0	0.00	16	40.79	41.00	-16	16,918	-0.09%
2020/12/08	53	40.50	53	40.93	40.95	0	16,800	0.00%
2020/12/07	53.4	40.52	104	40.83	40.95	-50.6	16,625	-0.30%	大賣/
2020/12/04	1	40.35	0	0.00	40.75	1	16,401	0.01%
2020/12/03	10	40.55	0.1	40.35	40.30	9.9	16,082	0.06%
2020/11/30	156	40.76	0	0.00	40.40	156	15,706	0.99%	大買/鉅額交易
2020/11/27	1.1	41.35	0	0.00	41.35	1.1	15,118	0.01%
2020/11/26	50	41.40	1	41.45	41.50	49	15,129	0.32%
2020/11/25	0.1	41.50	40	41.75	41.45	-39.9	15,243	-0.26%
2020/11/24	0.1	41.60	1	41.60	41.50	-0.9	15,216	-0.01%
2020/11/23	0	0.00	103	41.58	41.70	-103	15,219	-0.68%	大賣/鉅額交易
2020/11/20	51	41.11	0	0.00	41.30	51	15,158	0.34%
2020/11/19	51	41.40	0	0.00	41.50	51	15,078	0.34%
2020/11/18	0	0.00	54	41.80	41.80	-54	14,889	-0.36%
2020/11/17	56.3	41.14	157	41.37	41.50	-100.7	14,523	-0.69%	大賣/
2020/11/16	0	0.00	54	40.95	40.95	-54	14,234	-0.38%
2020/11/12	163	40.52	50	40.55	40.55	113	14,160	0.80%	大買/鉅額交易
2020/11/11	10	40.80	178	40.87	41.25	-168	13,958	-1.20%	大賣/鉅額交易
2020/11/10	0	0.00	114	40.07	40.40	-114	13,287	-0.86%	大賣/鉅額交易
2020/11/09	2	39.60	66	39.59	39.60	-64	12,736	-0.50%
2020/11/06	0	0.00	50	39.30	39.30	-50	12,766	-0.39%
2020/11/04	1	39.00	51	39.00	39.15	-50	13,025	-0.38%
2020/11/03	0	0.00	53	38.76	38.90	-53	12,916	-0.41%
2020/10/29	1	38.15	0	0.00	38.15	1	12,795	0.01%
2020/10/28	53	38.40	0	0.00	38.60	53	12,906	0.41%
2020/10/27	51	38.70	0	0.00	38.60	51	13,093	0.39%
2020/10/26	0	0.00	103	38.85	38.95	-103	13,285	-0.78%	大賣/鉅額交易
2020/10/21	1	38.35	0	0.00	38.40	1	13,560	0.01%
2020/10/15	56	38.39	0	0.00	38.20	56	13,918	0.40%
2020/10/14	0	0.00	50	38.70	38.60	-50	13,826	-0.36%
2020/10/13	7	38.44	6	38.70	38.45	1	13,800	0.01%
2020/10/12	1	38.40	0.2	38.65	38.60	0.8	13,841	0.01%
2020/10/08	50	38.40	0	0.00	38.45	50	13,875	0.36%
2020/10/06	0	0.00	50	38.70	38.65	-50	13,931	-0.36%
2020/10/05	50	38.40	0	0.00	38.45	50	14,007	0.36%
2020/09/29	0	0.00	50	38.70	38.70	-50	14,196	-0.35%
2020/09/28	1	38.45	50	38.40	38.55	-49	14,372	-0.34%
2020/09/25	3	38.13	17	38.10	38.10	-14	14,579	-0.10%
2020/09/24	116	38.23	0	0.00	38.00	116	14,574	0.80%	大買/鉅額交易
2020/09/23	54	38.70	0	0.00	39.00	54	14,327	0.38%
2020/09/22	58	39.00	0	0.00	39.00	58	14,432	0.40%
2020/09/21	55	39.30	0	0.00	39.10	55	14,877	0.37%
2020/09/18	51	39.60	0.1	39.70	39.50	50.9	14,881	0.34%
2020/09/16	0	0.00	50	40.20	40.20	-50	14,831	-0.34%
2020/09/11	0	0.00	53	39.90	39.90	-53	15,115	-0.35%
2020/09/10	0	0.00	50	39.60	39.75	-50	15,285	-0.33%
2020/09/09	51	39.30	0	0.00	39.45	51	15,487	0.33%
2020/09/08	18	39.35	0	0.00	39.55	18	15,642	0.12%
2020/09/07	3	39.35	0	0.00	39.35	3	15,853	0.02%
2020/09/04	29	39.49	3	39.55	39.45	26	16,308	0.16%
2020/09/03	27	39.60	50	39.90	39.85	-23	16,380	-0.14%
2020/09/02	53	39.60	0	0.00	39.55	53	16,465	0.32%
2020/09/01	57	39.88	0	0.00	39.85	57	16,564	0.34%
2020/08/31	50	39.90	50	40.20	39.85	0	16,599	0.00%
2020/08/28	53	39.90	0	0.00	39.95	53	16,722	0.32%
2020/08/27	50	40.20	0	0.00	40.00	50	17,168	0.29%
2020/08/26	50	40.20	50	40.55	40.55	0	17,279	0.00%
2020/08/25	50	40.20	160	40.40	40.50	-110	17,329	-0.63%	大賣/鉅額交易
2020/08/21	2	39.80	11	39.90	39.85	-9	17,819	-0.05%
2020/08/20	213	40.03	39	39.90	39.80	174	17,855	0.97%	大買/鉅額交易
2020/08/19	0	0.00	53	40.81	40.55	-53	17,898	-0.30%
2020/08/17	0	0.00	50	40.50	40.70	-50	17,842	-0.28%
2020/08/14	51	40.20	0	0.00	40.30	51	17,866	0.29%
2020/08/13	0	0.00	51	40.50	40.70	-51	17,963	-0.28%
2020/08/12	0	0.00	53	39.98	40.45	-53	17,944	-0.30%
2020/08/11	104	40.00	0	0.00	39.95	104	17,791	0.58%	大買/鉅額交易
2020/08/10	1	40.25	59	40.31	40.45	-58	17,663	-0.33%
2020/08/07	0	0.00	2	40.00	39.85	-2	17,607	-0.01%
2020/08/06	51	40.00	150.1	40.10	40.20	-99.1	17,597	-0.56%	大賣/
2020/08/05	51	39.70	3	39.95	39.85	48	17,608	0.27%
2020/08/04	0	0.00	50	39.70	39.80	-50	17,688	-0.28%
2020/08/03	53	39.40	6	39.38	39.25	47	17,735	0.27%
2020/07/31	51	39.70	0	0.00	39.60	51	17,563	0.29%
2020/07/30	105	40.06	52	40.44	40.10	53	17,425	0.30%	大買/
2020/07/29	50	40.05	101	40.20	40.10	-51	17,321	-0.29%	大賣/
2020/07/28	14	39.60	55	39.60	39.65	-41	17,566	-0.23%
2020/07/27	645	40.03	0	0.00	39.75	645	17,939	3.60%	大買/鉅額交易
2020/07/24	174	40.25	1	40.15	40.10	173	18,009	0.96%	大買/鉅額交易
2020/07/23	170	40.60	0	0.00	40.35	170	17,974	0.95%	大買/鉅額交易
2020/07/21	4	40.65	74	40.66	40.40	-70	17,927	-0.39%
2020/07/20	63	40.35	0	0.00	40.40	63	17,759	0.35%
2020/07/16	1	40.65	0	0.00	40.55	1	17,975	0.01%
2020/07/15	60	40.65	0	0.00	40.65	60	17,924	0.33%
2020/07/14	1	40.70	4	40.80	40.70	-3	18,075	-0.02%
2020/07/13	2	40.73	0	0.00	40.95	2	18,211	0.01%
2020/07/10	0	0.00	1	40.35	40.25	-1	18,277	-0.01%
2020/07/09	2	40.80	0	0.00	40.60	2	18,417	0.01%
2020/07/08	10	40.80	0	0.00	40.95	10	18,388	0.05%
2020/07/06	1	41.00	0	0.00	41.25	1	18,613	0.01%
2020/07/03	11	40.75	1	40.65	40.75	10	18,579	0.05%
2020/07/02	0	0.00	2	40.40	40.30	-2	18,729	-0.01%
2020/07/01	3	40.38	10	40.10	40.35	-7	18,993	-0.04%
2020/06/30	7	41.90	7	41.90	41.85	0	18,782	0.00%
2020/06/29	1	41.90	0	0.00	41.90	1	18,456	0.01%
2020/06/24	2	42.20	0	0.00	42.20	2	18,341	0.01%
2020/06/22	1	42.10	0	0.00	42.10	1	18,405	0.01%
2020/06/18	0	0.00	31.3	42.10	42.15	-31.3	18,626	-0.17%
2020/06/17	5	42.14	3	42.13	42.20	2	18,642	0.01%
2020/06/16	3	41.60	10	41.95	41.90	-7	19,027	-0.04%
2020/06/15	30	40.75	20	41.45	40.90	10	19,490	0.05%
2020/06/11	16	41.91	0	0.00	41.00	16	20,145	0.08%
2020/06/09	1	41.90	1	41.95	42.00	0	20,714	0.00%
2020/06/08	0	0.00	1	41.95	41.90	-1	21,246	0.00%
2020/06/05	1	41.60	0	0.00	41.60	1	21,311	0.00%
2020/06/04	0	0.00	27	41.49	41.55	-27	21,536	-0.13%
2020/06/03	10	40.65	8	41.17	41.40	2	21,897	0.01%
2020/06/02	0	0.00	1	40.35	40.35	-1	21,748	0.00%
2020/06/01	20	40.23	2	40.45	40.25	18	21,626	0.08%
2020/05/28	7	39.86	0	0.00	39.50	7	21,492	0.03%
2020/05/26	1	40.00	1	39.75	39.90	0	22,372	0.00%
2020/05/25	2	39.13	3	39.20	39.15	-1	22,190	0.00%
2020/05/22	8	39.48	0	0.00	39.25	8	22,264	0.04%
2020/05/21	1	39.95	1	39.80	39.95	0	22,347	0.00%
2020/05/20	1	39.60	1	39.70	39.65	0	22,296	0.00%
2020/05/19	10	39.45	1	39.45	39.45	9	22,238	0.04%
2020/05/18	1	39.00	1	39.05	39.00	0	22,156	0.00%
2020/05/15	0	0.00	1	39.10	39.05	-1	22,160	0.00%
2020/05/14	1	39.15	0	0.00	39.15	1	22,118	0.00%
2020/05/13	4	39.41	0	0.00	39.55	4	22,045	0.02%
2020/05/12	1	39.55	0	0.00	39.60	1	22,039	0.00%
2020/05/08	0	0.00	2	39.30	39.25	-2	22,176	-0.01%
2020/05/07	1	38.80	0	0.00	38.85	1	22,167	0.00%
2020/05/06	3.2	38.70	0	0.00	38.80	3.2	22,195	0.01%
2020/05/05	1	39.00	0	0.00	38.90	1	22,223	0.00%
2020/05/04	22	38.78	0	0.00	38.80	22	22,279	0.10%
2020/04/30	1	39.40	4	39.78	39.90	-3	22,046	-0.01%
2020/04/29	0	0.00	2	38.73	38.45	-2	21,797	-0.01%
2020/04/28	2	38.03	1	38.10	38.00	1	21,841	0.00%
2020/04/21	2.5	37.05	0	0.00	37.00	2.5	22,784	0.01%
2020/04/20	1	38.05	0	0.00	38.00	1	22,772	0.00%
2020/04/17	1	38.15	1	38.20	38.20	0	23,025	0.00%
2020/04/16	5	37.70	0	0.00	37.80	5	22,915	0.02%
2020/04/15	0	0.00	0	38.35	38.30	0	22,791	0.00%
2020/04/14	3	37.80	3	38.00	38.00	0	22,766	0.00%
2020/04/13	11.3	37.55	0	0.00	37.40	11.3	22,579	0.05%
2020/04/10	2	37.70	71	37.48	37.80	-69	22,597	-0.31%
2020/04/08	5	35.50	0	0.00	35.75	5	22,189	0.02%
2020/04/01	0	0.00	1	35.30	35.25	-1	21,471	0.00%
2020/03/31	1	35.75	0	0.00	35.30	1	21,392	0.00%
2020/03/27	1	35.90	0	0.00	35.80	1	20,967	0.00%
2020/03/25	2	35.40	1	35.75	35.30	1	20,728	0.00%
2020/03/24	1	34.65	50	35.20	34.65	-49	20,552	-0.24%
2020/03/23	1	34.50	0	0.00	34.15	1	20,477	0.00%
2020/03/20	0	0.00	11	35.26	35.10	-11	20,413	-0.05%
2020/03/19	5	34.00	2	33.95	34.00	3	19,997	0.02%
2020/03/18	2	34.95	0	0.00	34.65	2	19,782	0.01%
2020/03/17	7	35.01	2	34.90	35.00	5	19,559	0.03%
2020/03/16	3	35.85	0.5	36.00	35.80	2.5	19,289	0.01%
2020/03/13	24	35.68	2	35.45	37.00	22	18,926	0.12%
2020/03/12	6	37.93	9	38.02	37.50	-3	18,171	-0.02%
2020/03/11	7	38.82	0	0.00	38.60	7	17,595	0.04%
2020/03/10	0	0.00	3	39.25	39.00	-3	17,509	-0.02%
2020/03/09	15	38.72	0	0.00	38.55	15	17,666	0.08%
2020/03/06	4	39.68	0	0.00	39.50	4	16,962	0.02%
2020/03/05	2	40.10	0	0.00	40.15	2	16,604	0.01%
2020/03/04	1	39.65	0	0.00	39.75	1	16,734	0.01%
2020/03/02	9	39.04	3	39.85	39.50	6	16,401	0.04%
2020/02/27	4	40.16	0	0.00	40.05	4	16,358	0.02%
2020/02/25	4	40.45	0	0.00	40.70	4	15,823	0.03%
2020/02/24	2	41.00	0	0.00	40.85	2	15,822	0.01%
2020/02/19	0	0.00	5	41.55	41.75	-5	15,831	-0.03%
2020/02/18	0	0.00	3	41.30	41.50	-3	15,879	-0.02%
2020/02/13	2	41.63	0	0.00	41.60	2	16,248	0.01%
2020/02/12	0	0.00	5	41.95	41.80	-5	16,482	-0.03%
2020/02/11	3	41.60	10	41.55	41.65	-7	16,604	-0.04%
2020/02/06	0	0.00	13	41.22	41.50	-13	18,469	-0.07%
2020/02/05	1	40.60	3	40.72	40.95	-2	18,523	-0.01%
2020/02/04	2	40.75	3	40.45	40.70	-1	18,629	-0.01%
2020/02/03	9	39.98	1	39.80	40.20	8	18,821	0.04%
2020/01/31	3	40.80	0	0.00	40.65	3	18,706	0.02%
2020/01/30	43	40.99	0	0.00	40.60	43	18,516	0.23%
2020/01/20	0	0.00	2	43.08	43.10	-2	17,715	-0.01%
2020/01/17	0	0.00	2	43.05	43.10	-2	17,677	-0.01%
2020/01/16	0	0.00	2	42.88	42.95	-2	17,637	-0.01%
2020/01/15	1	42.90	0	0.00	42.90	1	17,693	0.01%
2020/01/14	0	0.00	13	43.04	42.85	-13	17,768	-0.07%
2020/01/10	0	0.00	1	42.00	42.05	-1	17,528	-0.01%
2020/01/08	3	41.85	0	0.00	41.80	3	17,684	0.02%
2020/01/06	24	42.46	0	0.00	42.25	24	17,702	0.14%
2020/01/03	3	42.75	0	0.00	42.80	3	17,577	0.02%
2020/01/02	10	42.60	0	0.00	42.55	10	17,567	0.06%
2019/12/30	31	42.65	0	0.00	42.70	31	17,595	0.18%
2019/12/27	40	42.61	0	0.00	42.70	40	17,644	0.23%
2019/12/26	1	42.65	6	42.70	42.65	-5	17,649	-0.03%
2019/12/25	0	0.00	30	42.65	42.60	-30	17,752	-0.17%
2019/12/19	10	42.70	0	0.00	42.70	10	17,911	0.06%
2019/12/18	0	0.00	2	42.95	43.00	-2	17,810	-0.01%
2019/12/17	0	0.00	9.1	42.76	42.95	-9.1	17,822	-0.05%
2019/12/16	4	42.86	1	42.85	42.90	3	17,741	0.02%
2019/12/13	0	0.00	23	42.92	42.90	-23	17,562	-0.13%
2019/12/12	0	0.00	3	42.50	42.45	-3	17,156	-0.02%
2019/12/10	0	0.00	4	41.53	41.70	-4	16,686	-0.02%
2019/12/09	1	41.25	9	41.26	41.30	-8	16,725	-0.05%
2019/12/06	2	41.25	2	41.35	41.25	0	16,803	0.00%
2019/12/04	10	41.20	12	41.24	41.30	-2	16,638	-0.01%
2019/11/22	0	0.00	1	42.05	42.40	-1	15,745	-0.01%
2019/11/21	1	42.05	0	0.00	42.05	1	15,785	0.01%
2019/11/20	0.5	42.40	0	0.00	42.30	0.5	15,725	0.00%
2019/11/18	6	42.74	10	42.73	42.75	-4	15,622	-0.03%
2019/11/14	10	42.20	0	0.00	42.15	10	15,650	0.06%
2019/11/13	0	0.00	1	42.75	42.35	-1	16,314	-0.01%
2019/11/12	2	42.75	3	42.67	42.80	-1	16,422	-0.01%
2019/11/11	8	42.51	0	0.00	42.25	8	16,218	0.05%
2019/11/08	2	42.75	0	0.00	42.70	2	16,126	0.01%
2019/11/07	5	42.91	0	0.00	42.90	5	15,987	0.03%
2019/11/06	12	42.98	20	42.49	43.00	-8	15,346	-0.05%
2019/11/05	0	0.00	4	41.19	41.45	-4	14,376	-0.03%
2019/11/04	2	40.35	0	0.00	40.95	2	14,252	0.01%
2019/10/31	9	40.67	0	0.00	40.30	9	14,303	0.06%
2019/10/30	10	40.98	4	40.91	40.85	6	14,093	0.04%
2019/10/28	10	41.05	0	0.00	41.00	10	13,915	0.07%
2019/10/25	1	41.10	0	0.00	41.00	1	13,828	0.01%
2019/10/23	3	41.13	0	0.00	40.95	3	13,685	0.02%
2019/10/22	0	0.00	1	41.50	41.50	-1	13,627	-0.01%
2019/10/08	0	0.00	2	40.60	40.50	-2	13,540	-0.01%
2019/10/03	1	40.35	0	0.00	40.30	1	13,615	0.01%
2019/10/02	1	41.10	0	0.00	40.90	1	13,633	0.01%
2019/10/01	1	41.25	1	41.25	41.25	0	13,634	0.00%
2019/09/27	1	41.00	0	0.00	40.90	1	13,616	0.01%
2019/09/24	0	0.00	1	41.60	41.60	-1	14,042	-0.01%
2019/09/23	0	0.00	1	41.15	41.15	-1	14,358	-0.01%
2019/09/19	0	0.00	10	41.80	41.85	-10	14,570	-0.07%
2019/09/17	0	0.00	3	41.57	41.65	-3	14,537	-0.02%
2019/09/11	1	41.35	3	41.38	41.40	-2	14,658	-0.01%
2019/09/10	1	41.35	0	0.00	41.40	1	14,594	0.01%
2019/09/09	0	0.00	1	41.00	40.95	-1	14,497	-0.01%
2019/09/06	3	40.55	1	40.35	40.80	2	14,462	0.01%
2019/09/04	1	40.00	0	0.00	39.95	1	14,295	0.01%
2019/08/29	2	39.48	0	0.00	39.50	2	14,673	0.01%
2019/08/28	0	0.00	1	39.90	39.95	-1	14,763	-0.01%
2019/08/26	3	39.35	0	0.00	39.50	3	14,823	0.02%
2019/08/23	0	0.00	2	39.85	39.85	-2	14,870	-0.01%
2019/08/20	1	39.80	0	0.00	39.70	1	16,260	0.01%
2019/08/16	6	39.30	0	0.00	39.55	6	16,312	0.04%
2019/08/13	4	39.84	5	39.95	39.80	-1	16,024	-0.01%
2019/08/12	1	39.95	0	0.00	40.00	1	16,218	0.01%
2019/08/07	1	39.70	0	0.00	39.80	1	16,841	0.01%
2019/08/06	2	39.60	0.5	40.20	39.90	1.5	17,733	0.01%
2019/08/05	1	39.95	0	0.00	39.95	1	18,089	0.01%
2019/08/02	2	40.03	0	0.00	40.10	2	18,151	0.01%
2019/08/01	3	40.52	1	40.60	40.50	2	18,301	0.01%
2019/07/31	1	41.00	0	0.00	40.80	1	18,319	0.01%
2019/07/26	15	41.12	1	41.10	41.15	14	18,848	0.07%
2019/07/24	1	41.20	0	0.00	41.15	1	19,348	0.01%
2019/07/23	1	41.30	0	0.00	41.20	1	19,390	0.01%
2019/07/22	0	0.00	1	41.35	41.40	-1	19,369	-0.01%
2019/07/19	2	41.15	0	0.00	41.05	2	19,374	0.01%
2019/07/18	1	41.05	2	41.15	41.10	-1	19,312	-0.01%
2019/07/17	3	41.38	3	41.33	41.30	0	19,217	0.00%
2019/07/16	5	41.59	0	0.00	41.55	5	18,975	0.03%
2019/07/15	0	0.00	2	41.50	41.65	-2	18,852	-0.01%
2019/07/12	8	41.77	0	0.00	41.60	8	18,882	0.04%
2019/07/11	1	41.90	0	0.00	41.95	1	18,952	0.01%
2019/07/10	2	42.00	0	0.00	42.20	2	19,114	0.01%
2019/07/04	1	42.65	0	0.00	42.50	1	19,631	0.01%
2019/07/02	1	42.60	5	42.70	42.65	-4	20,241	-0.02%
2019/07/01	0	0.00	14	42.21	42.70	-14	20,202	-0.07%
2019/06/28	1	43.10	0	0.00	43.00	1	19,887	0.01%
2019/06/27	1	43.10	70	43.24	43.20	-69	19,625	-0.35%
2019/06/25	0	0.00	1	42.60	42.60	-1	19,924	-0.01%
2019/06/19	0	0.00	5	42.50	42.55	-5	20,644	-0.02%
2019/06/14	2	41.40	0	0.00	41.30	2	21,035	0.01%
2019/06/13	2	41.38	0	0.00	41.65	2	21,109	0.01%
2019/06/12	0	0.00	1	41.85	41.90	-1	21,261	0.00%
2019/06/11	1	41.95	4	41.80	42.10	-3	21,226	-0.01%
2019/06/06	2	40.90	0	0.00	40.75	2	20,938	0.01%
2019/05/31	1	40.70	0	0.00	40.80	1	20,935	0.00%
2019/05/29	0	0.00	2	40.40	40.30	-2	21,156	-0.01%
2019/05/22	0	0.00	1	40.95	41.15	-1	20,047	0.00%
2019/05/21	1	41.35	0	0.00	41.50	1	20,045	0.00%
2019/05/16	2	40.00	0	0.00	40.00	2	19,523	0.01%
2019/05/15	12	41.14	21	41.06	40.95	-9	19,277	-0.05%
2019/05/14	23	40.44	0	0.00	40.45	23	19,168	0.12%
2019/05/13	3	42.37	4	42.60	41.95	-1	18,279	-0.01%
2019/05/10	1	43.50	6	43.65	43.20	-5	17,969	-0.03%
2019/05/09	11	43.67	0	0.00	43.50	11	18,064	0.06%
2019/05/08	1	44.05	0	0.00	44.05	1	17,820	0.01%
2019/05/07	1	44.40	0	0.00	44.35	1	17,976	0.01%
2019/05/06	3	44.50	0	0.00	44.50	3	18,096	0.02%
2019/05/03	24	45.42	0	0.00	45.45	24	17,979	0.13%
2019/05/02	32	44.80	0	0.00	45.65	32	17,838	0.18%
2019/04/30	20	44.60	0	0.00	44.70	20	17,602	0.11%
2019/04/29	10	44.45	0	0.00	44.60	10	17,665	0.06%
2019/04/25	0	0.00	4	44.50	44.35	-4	18,088	-0.02%
2019/04/23	0	0.00	3	44.30	44.35	-3	18,909	-0.02%
2019/04/19	2	44.33	0	0.00	44.35	2	19,298	0.01%
2019/04/17	20	44.10	0	0.00	44.10	20	19,526	0.10%
2019/04/16	1	44.05	0	0.00	44.10	1	19,348	0.01%
2019/04/15	1	44.20	0	0.00	44.15	1	19,302	0.01%
2019/04/11	1	44.50	0	0.00	44.15	1	19,349	0.01%
2019/04/09	0	0.00	1	44.30	44.30	-1	18,921	-0.01%
2019/04/08	1	44.45	0	0.00	44.30	1	18,599	0.01%
2019/04/02	0	0.00	1	45.00	44.80	-1	18,020	-0.01%
2019/04/01	2	44.65	0.1	44.60	44.50	1.9	18,047	0.01%
2019/03/29	4	44.25	22	44.70	44.95	-18	17,832	-0.10%
2019/03/28	21	44.05	0	0.00	44.00	21	17,709	0.12%
2019/03/27	4	44.64	15	44.55	44.50	-11	17,366	-0.06%
2019/03/26	2	45.18	0	0.00	45.25	2	17,108	0.01%
2019/03/25	2	45.43	1	45.35	45.40	1	17,067	0.01%
2019/03/22	1	46.20	0	0.00	46.20	1	16,893	0.01%
2019/03/20	0	0.00	7	46.84	46.95	-7	16,780	-0.04%
2019/03/19	6	46.65	22	46.37	46.65	-16	16,896	-0.09%
2019/03/18	0	0.00	10	45.80	45.80	-10	16,574	-0.06%
2019/03/15	0	0.00	10	45.45	45.45	-10	16,518	-0.06%
2019/03/14	0	0.00	213	45.25	45.10	-213	16,273	-1.31%	大賣/鉅額交易
2019/03/13	1	45.10	0	0.00	45.15	1	16,385	0.01%
2019/03/12	213	45.01	0	0.00	45.00	213	16,479	1.29%	大買/鉅額交易
2019/03/11	2	44.65	0	0.00	44.40	2	16,510	0.01%
2019/03/08	0	0.00	4	44.45	44.45	-4	16,503	-0.02%
2019/03/06	0	0.00	3	45.00	44.95	-3	16,792	-0.02%
2019/03/05	0	44.80	5	44.80	44.60	-5	17,051	-0.03%
2019/02/27	22	45.15	20	45.30	45.30	2	16,897	0.01%
2019/02/26	20	45.55	4	45.53	45.50	16	16,689	0.10%
2019/02/25	1	45.50	14	45.55	45.55	-13	16,530	-0.08%
2019/02/22	0	0.00	31	45.39	45.40	-31	16,537	-0.19%
2019/02/21	2	45.18	1	45.05	45.40	1	16,449	0.01%
2019/02/20	2	44.90	22	45.05	45.15	-20	16,347	-0.12%
2019/02/19	1	44.65	0	0.00	44.60	1	16,200	0.01%
2019/02/15	21	44.28	0	0.00	44.20	21	15,981	0.13%
2019/02/14	5	44.65	12	44.64	44.55	-7	15,903	-0.04%
2019/02/13	3	43.97	1	44.10	44.30	2	15,657	0.01%
2019/02/12	5	44.00	0	0.00	43.90	5	15,578	0.03%
2019/02/11	1	43.60	0	0.00	43.55	1	15,524	0.01%
2019/01/30	5	43.60	1	43.80	43.60	4	15,374	0.03%
2019/01/28	21	43.57	0	0.00	43.80	21	14,887	0.14%
2019/01/25	2	43.55	0	0.00	43.50	2	14,644	0.01%
2019/01/24	3	43.57	0	0.00	43.55	3	14,477	0.02%
2019/01/22	1	44.15	11	44.18	44.20	-10	14,399	-0.07%
2019/01/21	2	43.85	0	0.00	43.80	2	14,376	0.01%
2019/01/18	15	43.43	0	0.00	43.50	15	14,615	0.10%
2019/01/17	2	43.88	0	0.00	43.80	2	14,497	0.01%
2019/01/16	14	43.43	0	0.00	43.60	14	14,322	0.10%
2019/01/15	21	44.04	0	0.00	43.75	21	14,030	0.15%
2019/01/14	4	44.55	0	0.00	44.40	4	13,493	0.03%
2019/01/10	3	45.85	0	0.00	45.85	3	13,374	0.02%
2019/01/04	3	44.57	0	0.00	44.55	3	13,467	0.02%
2019/01/03	2	45.28	0	0.00	45.15	2	13,852	0.01%
2019/01/02	1	46.05	0	0.00	45.90	1	13,837	0.01%
2018/12/28	0	0.00	20	46.70	47.00	-20	13,810	-0.14%
2018/12/27	0	0.00	10	46.70	46.70	-10	14,054	-0.07%
2018/12/25	2	46.00	0	0.00	46.00	2	14,341	0.01%
2018/12/22	1	46.85	0	0.00	46.85	1	14,281	0.01%
2018/12/19	1	46.90	0	0.00	47.25	1	14,318	0.01%
2018/12/17	10	47.65	0	0.00	47.70	10	14,372	0.07%
2018/12/14	25	47.61	0	0.00	47.55	25	14,530	0.17%
2018/12/12	2	47.23	0	0.00	47.50	2	14,310	0.01%
2018/11/30	1	48.55	0	0.00	48.55	1	13,946	0.01%
2018/11/28	8	48.69	0	0.00	48.80	8	13,485	0.06%
2018/11/27	1	49.10	0	0.00	49.05	1	13,178	0.01%
2018/11/26	5	49.55	0	0.00	49.55	5	13,145	0.04%
2018/11/14	2	50.40	0	0.00	50.40	2	12,904	0.02%
2018/11/12	2	50.80	0	0.00	50.80	2	13,061	0.02%
2018/11/08	0	0.00	16	50.76	50.90	-16	13,006	-0.12%
2018/11/07	0	0.00	10	49.75	50.10	-10	12,859	-0.08%
2018/10/31	0	0.00	2	48.80	49.00	-2	12,645	-0.02%
2018/10/26	6	47.87	2	47.40	47.40	4	12,309	0.03%
2018/10/25	4	48.75	1	48.80	48.70	3	11,924	0.03%
2018/10/23	2	49.48	0	0.00	49.30	2	11,784	0.02%
2018/10/17	3	50.20	0	0.00	50.00	3	11,627	0.03%
2018/10/12	0	0.00	1	50.10	50.60	-1	11,252	-0.01%
2018/10/11	1	50.30	0	0.00	50.10	1	11,086	0.01%
2018/10/09	0	0.00	100	52.38	52.40	-100	10,544	-0.95%
2018/10/05	1	51.30	0	0.00	51.20	1	10,408	0.01%
2018/10/01	0	0.00	10	52.90	52.90	-10	10,328	-0.10%
2018/09/28	10	52.50	0	0.00	52.50	10	10,506	0.10%
2018/09/27	10	52.40	10	52.90	52.80	0	10,592	0.00%
2018/09/26	10	52.40	10	52.90	53.00	0	10,649	0.00%
2018/09/25	0.1	52.70	0	0.00	52.80	0.1	10,913	0.00%
2018/09/21	0	0.00	5	52.90	52.90	-5	10,960	-0.05%
2018/09/14	0	0.00	10	51.10	51.20	-10	11,480	-0.09%
2018/09/11	11	50.52	0	0.00	50.50	11	12,101	0.09%
2018/08/29	10	52.50	0	0.00	52.60	10	13,436	0.07%
2018/08/15	11	51.98	0	0.00	51.90	11	14,205	0.08%
2018/08/09	10	52.70	0	0.00	52.70	10	14,473	0.07%
2018/08/06	0	0.00	1	52.90	53.00	-1	14,992	-0.01%
2018/08/02	30	52.20	0	0.00	52.00	30	15,476	0.19%
2018/08/01	70	52.44	0	0.00	52.50	70	15,569	0.45%
2018/07/31	0	0.00	10	52.60	52.70	-10	15,740	-0.06%
2018/07/26	10	51.60	0	0.00	52.10	10	15,861	0.06%
2018/07/20	5	52.40	0	0.00	52.30	5	16,199	0.03%
2018/07/12	20	51.00	20	51.85	52.10	0	16,800	0.00%
2018/07/11	1	51.00	0	0.00	51.20	1	16,811	0.01%
2018/07/09	1	51.40	0	0.00	51.70	1	16,654	0.01%
2018/07/06	0	0.00	3	50.90	51.00	-3	16,592	-0.02%
2018/06/29	0	0.00	10	54.00	53.80	-10	16,159	-0.06%
2018/06/27	0	0.00	1	53.10	52.80	-1	15,878	-0.01%
2018/06/26	0	0.00	10	53.40	53.00	-10	15,760	-0.06%
2018/06/25	1	55.80	0	0.00	55.60	1	15,534	0.01%
2018/06/20	0	0.00	3	55.70	55.50	-3	14,998	-0.02%
2018/06/19	4	54.40	1	55.30	55.00	3	14,863	0.02%
2018/06/13	0	0.00	4	55.78	55.50	-4	13,920	-0.03%
2018/06/12	0	0.00	1	55.30	55.10	-1	14,001	-0.01%
2018/06/07	0	0.00	1	55.20	55.00	-1	13,947	-0.01%
2018/06/06	0	0.00	19	54.73	54.90	-19	14,092	-0.13%
2018/06/04	0	0.00	5	54.00	54.00	-5	14,053	-0.04%
2018/05/30	9	53.02	0	0.00	52.90	9	13,666	0.07%
2018/05/28	0	0.00	5	54.10	54.10	-5	13,620	-0.04%
2018/05/21	0	0.00	2	54.80	55.00	-2	14,054	-0.01%
2018/05/17	0	0.00	4.1	55.04	54.90	-4.1	14,267	-0.03%
2018/05/15	0.1	54.00	0	0.00	54.00	0.1	14,402	0.00%
2018/05/11	1	54.40	10	53.70	54.60	-9	14,736	-0.06%
2018/05/10	5	53.10	0	0.00	53.30	5	14,429	0.03%
2018/05/07	0	0.00	1	53.00	53.00	-1	14,283	-0.01%
2018/05/04	0	0.00	10	52.80	52.80	-10	14,309	-0.07%
2018/04/30	0	0.00	3	53.90	53.50	-3	14,691	-0.02%
2018/04/27	3	53.40	30	53.40	53.50	-27	14,774	-0.18%
2018/04/26	10	52.10	0	0.00	52.80	10	14,749	0.07%
2018/04/25	20	51.85	0	0.00	52.20	20	14,567	0.14%
2018/04/23	10	52.30	0	0.00	52.50	10	14,523	0.07%
2018/04/20	10	52.40	0	0.00	52.50	10	14,625	0.07%
2018/04/19	10	52.60	0	0.00	52.90	10	14,867	0.07%
2018/04/17	0.1	51.90	0	0.00	51.60	0.1	14,773	0.00%
2018/04/13	10	53.00	0	0.00	52.80	10	15,106	0.07%
2018/04/12	1	53.00	0	0.00	53.30	1	15,314	0.01%
2018/04/10	5	52.90	21	53.20	53.00	-16	15,594	-0.10%
2018/04/09	1	52.40	10	52.70	53.00	-9	15,704	-0.06%
2018/03/31	0	0.00	10	52.60	52.50	-10	15,982	-0.06%
2018/03/30	10	51.90	0	0.00	51.90	10	16,053	0.06%
2018/03/28	1	52.70	0	0.00	52.50	1	15,956	0.01%
2018/03/27	0	0.00	11	53.11	53.30	-11	16,044	-0.07%
2018/03/26	31	52.37	0	0.00	52.80	31	16,064	0.19%
2018/03/23	4	52.60	0	0.00	52.20	4	16,204	0.02%
2018/03/14	5	54.00	0	0.00	53.90	5	16,604	0.03%
2018/03/13	5.3	54.18	10	54.00	53.90	-4.7	16,660	-0.03%
2018/03/12	5	54.60	5	53.66	54.50	0	16,673	0.00%
2018/02/26	0	0.00	1	54.60	54.30	-1	19,415	-0.01%
2018/02/23	4	54.30	0	0.00	54.70	4	19,762	0.02%
2018/02/22	1	53.50	0	0.00	54.20	1	20,668	0.00%
2018/02/21	0	0.00	5	54.00	54.00	-5	21,958	-0.02%
2018/02/12	5	53.70	7	53.30	53.00	-2	22,058	-0.01%
2018/02/07	3	52.77	0	0.00	52.70	3	21,929	0.01%
2018/02/06	2	51.15	0	0.00	50.80	2	21,788	0.01%
2018/02/05	0	0.00	1	54.00	54.10	-1	21,376	0.00%
2018/01/29	1	54.90	5	55.00	55.20	-4	21,006	-0.02%
2018/01/26	11	54.71	0	0.00	54.70	11	20,866	0.05%
2018/01/22	0	0.00	6	55.68	55.60	-6	20,628	-0.03%
2018/01/17	2	55.90	0	0.00	56.30	2	20,787	0.01%
2018/01/11	2	55.10	0	0.00	55.40	2	20,202	0.01%
2018/01/10	4	56.50	5	56.00	55.60	-1	20,285	0.00%
2018/01/09	2	55.70	0	0.00	55.80	2	20,010	0.01%
2018/01/08	0.2	55.40	0	0.00	55.70	0.2	20,036	0.00%
2018/01/04	0	0.00	5	55.20	55.40	-5	19,585	-0.03%
2018/01/03	0	0.00	12	55.03	55.20	-12	19,635	-0.06%