國泰金 (2882)-宏遠-光隆券商分點個股進出

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:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國泰金 (2882)籌碼相關－宏遠-光隆券商分點個股進出

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

宏遠-光隆券商分點個股進出
宏遠-光隆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	20	55.86	16	55.39	55.10	4	26,962	0.01%
2024/05/10	12	54.67	65	54.96	55.50	-53	26,191	-0.20%
2024/05/09	2	51.70	4	51.93	51.70	-2	24,534	-0.01%
2024/05/08	7	50.87	3	50.77	50.90	4	24,131	0.02%
2024/05/07	6	50.83	3	50.87	50.90	3	24,147	0.01%
2024/05/06	0	0.00	73	51.10	50.90	-73	24,031	-0.30%
2024/05/03	0	0.00	10	50.50	50.20	-10	23,755	-0.04%
2024/05/02	5	50.26	1	50.50	50.30	4	23,703	0.02%
2024/04/29	0.1	50.20	22	50.35	50.80	-21.9	23,098	-0.09%
2024/04/26	0	0.00	2	48.95	48.90	-2	22,340	-0.01%
2024/04/25	12	48.45	0	0.00	48.55	12	22,428	0.05%
2024/04/23	0	0.00	35	48.80	48.75	-35	22,603	-0.15%
2024/04/22	8	48.37	2	48.40	48.40	6	22,828	0.03%
2024/04/19	4	47.63	3	47.20	47.45	1	22,753	0.00%
2024/04/18	1	47.80	4	48.26	48.45	-3	22,431	-0.01%
2024/04/17	0	0.00	2	47.80	47.90	-2	22,340	-0.01%
2024/04/16	5	48.38	4	48.00	47.85	1	22,176	0.00%
2024/04/15	9	48.96	11	48.76	48.95	-2	21,808	-0.01%
2024/04/12	10	49.19	14	49.01	49.05	-4	21,657	-0.02%
2024/04/11	32	49.50	52	49.71	49.70	-20	21,353	-0.09%
2024/04/10	3	49.00	2	49.50	48.75	1	20,845	0.00%
2024/04/09	0	0.00	15	49.31	49.45	-15	20,642	-0.07%
2024/04/08	0	0.00	4.8	48.24	48.35	-4.8	20,144	-0.02%
2024/04/03	35	48.24	1	48.35	48.05	34	20,142	0.17%
2024/04/02	11	48.75	16	48.89	48.95	-5	20,059	-0.02%
2024/04/01	23	49.02	25	49.01	48.95	-2	20,092	-0.01%
2024/03/29	5	48.50	5	48.55	48.65	0	19,929	0.00%
2024/03/28	0	0.00	23	48.11	48.25	-23	19,806	-0.12%
2024/03/27	3	48.10	0	0.00	48.20	3	19,792	0.02%
2024/03/26	2	48.40	27.4	47.97	48.35	-25.4	19,800	-0.13%
2024/03/25	0	0.00	0.1	48.10	48.10	-0.1	19,822	0.00%
2024/03/22	9	48.57	7	48.78	48.55	2	19,755	0.01%
2024/03/21	2	48.23	11.1	48.35	48.55	-9.1	19,329	-0.05%
2024/03/20	2	47.60	10	47.79	47.50	-8	19,083	-0.04%
2024/03/19	2	47.18	2	47.80	47.75	0	19,384	0.00%
2024/03/18	0	0.00	1	47.55	47.55	-1	19,301	-0.01%
2024/03/15	4	47.46	12	47.38	47.65	-8	19,158	-0.04%
2024/03/14	24	48.21	52	47.98	48.30	-28	18,269	-0.15%
2024/03/13	67.4	46.65	6	46.71	46.80	61.4	17,370	0.35%
2024/03/12	20	46.10	34.1	46.35	46.50	-14.1	17,141	-0.08%
2024/03/11	36	46.18	17	46.16	46.05	19	16,726	0.11%
2024/03/08	11.2	45.20	35.1	45.16	45.30	-23.9	16,215	-0.15%
2024/03/07	50.2	44.85	5	44.85	44.85	45.2	15,741	0.29%
2024/03/06	0	0.00	6	44.65	44.55	-6	15,652	-0.04%
2024/02/29	0	0.00	1	44.90	45.05	-1	15,994	-0.01%
2024/02/27	34	44.30	50	44.45	44.30	-16	15,657	-0.10%
2024/02/26	4	44.36	0	0.00	44.30	4	15,576	0.03%
2024/02/23	0.2	44.75	1	44.75	44.45	-0.8	15,466	-0.01%
2024/02/22	5	44.82	0	0.00	44.90	5	15,679	0.03%
2024/02/21	22	44.86	1	44.85	44.75	21	15,691	0.13%
2024/02/20	38.2	44.98	1.4	45.07	45.10	36.8	15,713	0.23%
2024/02/19	32.1	44.93	57	44.91	45.00	-24.9	15,792	-0.16%
2024/02/16	0	0.00	5.6	44.29	44.55	-5.6	15,816	-0.04%
2024/02/15	14	44.03	1	44.15	44.05	13	15,933	0.08%
2024/02/05	5.3	43.90	3	44.00	43.90	2.3	15,847	0.01%
2024/02/02	2	44.13	0	0.00	44.10	2	15,646	0.01%
2024/02/01	0	0.00	0.4	44.35	44.45	-0.4	15,568	0.00%
2024/01/31	1	43.90	0	0.00	44.15	1	15,471	0.01%
2024/01/30	1.2	43.93	0	0.00	43.90	1.2	15,388	0.01%
2024/01/29	10	44.40	0	0.00	44.40	10	15,324	0.07%
2024/01/26	0	0.00	106	44.45	44.50	-106	15,340	-0.69%	大賣/鉅額交易
2024/01/25	0	0.00	100.6	44.25	44.35	-100.6	15,366	-0.65%
2024/01/23	0	0.00	10	44.00	44.20	-10	15,272	-0.07%
2024/01/22	12.1	43.85	0	0.00	43.85	12.1	15,315	0.08%
2024/01/19	15	43.54	1,000	43.46	43.80	-985	15,261	-6.45%	大賣/鉅額交易
2024/01/18	102	43.40	0	0.00	43.30	102	15,132	0.67%	大買/鉅額交易
2024/01/17	450.1	43.74	0	0.00	43.30	450.1	14,958	3.01%	大買/鉅額交易
2024/01/16	504.1	43.95	50	43.80	44.00	454.1	14,499	3.13%	大買/鉅額交易
2024/01/15	20	44.60	0	0.00	44.45	20	14,262	0.14%
2024/01/12	0	0.00	1	44.55	44.50	-1	14,417	-0.01%
2024/01/11	10	44.60	0	0.00	44.60	10	14,442	0.07%
2024/01/10	32	44.80	0	0.00	44.70	32	14,537	0.22%
2024/01/09	1	44.95	0.8	44.85	44.75	0.2	14,551	0.00%
2024/01/08	0	0.00	540.1	45.34	45.10	-540.1	14,471	-3.73%	大賣/鉅額交易
2024/01/05	11	44.81	0	0.00	44.85	11	14,492	0.08%
2024/01/04	16	44.78	0	0.00	44.70	16	14,633	0.11%
2024/01/03	30	45.07	0	0.00	44.95	30	14,958	0.20%
2024/01/02	0.1	45.50	30	45.40	45.50	-29.9	14,818	-0.20%
2023/12/29	9	45.60	0	0.00	45.75	9	14,897	0.06%
2023/12/28	7	45.36	500	45.59	45.80	-493	15,058	-3.27%	大賣/鉅額交易
2023/12/27	1.5	45.45	100	45.40	45.45	-98.5	15,076	-0.65%
2023/12/26	0.1	45.20	0	0.00	45.20	0.1	15,031	0.00%
2023/12/25	1	44.90	0	0.00	44.85	1	15,071	0.01%
2023/12/22	100.1	44.70	0	0.00	44.65	100.1	15,129	0.66%
2023/12/20	111	44.89	0	0.00	44.85	111	15,167	0.73%	大買/鉅額交易
2023/12/19	122.1	44.94	5	44.90	44.90	117.1	15,132	0.77%	大買/鉅額交易
2023/12/18	0.1	45.60	30	45.25	45.50	-29.9	15,242	-0.20%
2023/12/15	30.1	45.77	201	45.78	45.85	-170.9	15,385	-1.11%	大賣/鉅額交易
2023/12/14	3	45.62	236.2	45.47	45.90	-233.2	15,090	-1.55%	大賣/鉅額交易
2023/12/13	5.2	44.70	0	0.00	44.70	5.2	14,626	0.04%
2023/12/12	233	44.72	1	44.70	44.75	232	14,668	1.58%	大買/鉅額交易
2023/12/11	13	44.85	31	44.90	44.85	-18	14,610	-0.12%
2023/12/08	2.2	44.90	0	0.00	44.85	2.2	14,513	0.02%
2023/12/07	510	44.96	0	0.00	45.00	510	14,380	3.55%	大買/鉅額交易
2023/12/06	20	45.48	0	0.00	45.45	20	14,160	0.14%
2023/12/05	6	45.48	23	45.50	45.55	-17	14,051	-0.12%
2023/12/04	0	0.00	401	46.08	46.25	-401	13,799	-2.91%	大賣/鉅額交易
2023/12/01	3	46.10	1	46.00	46.05	2	13,838	0.01%
2023/11/30	0	0.00	100	46.50	46.50	-100	13,738	-0.73%
2023/11/29	12.1	45.93	0	0.00	45.75	12.1	13,300	0.09%
2023/11/28	11	45.70	0	0.00	46.00	11	13,420	0.08%
2023/11/27	2	46.00	50	46.15	45.75	-48	13,497	-0.36%
2023/11/24	0	0.00	3	46.15	46.30	-3	13,412	-0.02%
2023/11/22	0	0.00	82	46.30	46.30	-82	13,527	-0.61%
2023/11/21	0	0.00	3	46.20	46.15	-3	13,506	-0.02%
2023/11/16	3	45.50	0	0.00	45.65	3	13,339	0.02%
2023/11/15	24.5	45.55	3.7	45.69	45.75	20.8	13,178	0.16%
2023/11/14	0.1	45.40	1	45.70	45.45	-0.9	12,979	-0.01%
2023/11/13	1.1	45.29	0	0.00	45.25	1.1	12,936	0.01%
2023/11/10	33	44.96	50	44.95	44.95	-17	12,999	-0.13%
2023/11/09	20.1	45.00	0	0.00	45.15	20.1	13,107	0.15%
2023/11/08	0.1	45.20	0	0.00	45.05	0.1	13,393	0.00%
2023/11/06	39	45.35	34	45.35	45.35	5	13,650	0.04%
2023/11/03	0	0.00	10	45.05	45.35	-10	13,730	-0.07%
2023/11/02	30	44.67	2	44.80	44.85	28	13,962	0.20%
2023/11/01	0.1	44.25	222	44.29	44.30	-221.9	13,947	-1.59%	大賣/鉅額交易
2023/10/31	10.3	43.95	0	0.00	43.90	10.3	14,171	0.07%
2023/10/30	132.5	43.87	1	43.80	43.95	131.5	14,634	0.90%	大買/鉅額交易
2023/10/27	0.1	44.00	1	44.15	44.20	-0.9	15,080	-0.01%
2023/10/26	0.1	44.00	52	43.76	43.85	-51.9	15,462	-0.34%
2023/10/25	21	44.25	1.1	44.21	44.15	19.9	15,491	0.13%
2023/10/24	100.7	44.05	1	44.10	44.15	99.7	15,975	0.62%
2023/10/23	301	44.61	3.4	44.07	44.10	297.6	16,353	1.82%	大買/鉅額交易
2023/10/20	26	44.34	3	44.45	44.70	23	16,283	0.14%
2023/10/19	31	45.18	0	0.00	45.10	31	16,017	0.19%
2023/10/18	0	0.00	79	45.50	45.60	-79	15,992	-0.49%
2023/10/17	100.1	45.35	0	0.00	45.25	100.1	15,862	0.63%
2023/10/16	0.2	45.35	0	0.00	45.50	0.2	16,036	0.00%
2023/10/13	74.3	45.62	0	0.00	45.30	74.3	16,348	0.45%
2023/10/12	80	45.76	0	0.00	46.15	80	16,565	0.48%
2023/10/11	0	0.00	51	45.70	45.95	-51	16,466	-0.31%
2023/10/05	1	43.90	0	0.00	44.05	1	16,381	0.01%
2023/10/04	10	43.70	0	0.00	43.55	10	16,486	0.06%
2023/10/03	1	44.15	1	44.05	44.00	0	16,314	0.00%
2023/10/02	60	44.68	0	0.00	44.50	60	16,316	0.37%
2023/09/28	450	44.85	0	0.00	44.55	450	16,601	2.71%	大買/鉅額交易
2023/09/26	0.3	44.50	1	44.40	44.45	-0.8	16,547	0.00%
2023/09/25	0	0.00	6	44.77	44.85	-6	16,456	-0.04%
2023/09/22	10	44.70	0	0.00	44.70	10	16,512	0.06%
2023/09/21	12	44.91	0	0.00	44.90	12	16,526	0.07%
2023/09/20	0.2	46.10	5	45.90	45.70	-4.9	16,348	-0.03%
2023/09/19	2.2	46.40	0	0.00	46.35	2.2	16,310	0.01%
2023/09/18	20	46.50	0	0.00	46.40	20	16,393	0.12%
2023/09/15	0.1	46.65	0	0.00	46.65	0.1	16,421	0.00%
2023/09/14	1.3	46.71	0.1	46.80	46.90	1.2	16,289	0.01%
2023/09/13	0.2	46.60	0	0.00	46.75	0.2	16,345	0.00%
2023/09/12	0.2	46.50	0	0.00	46.65	0.2	16,622	0.00%
2023/09/11	5	46.40	0	0.00	46.55	5	16,620	0.03%
2023/09/08	2.3	46.06	60	46.13	46.30	-57.7	16,744	-0.34%
2023/09/07	0.2	45.70	0.1	45.70	45.70	0.1	17,001	0.00%
2023/09/06	2	46.13	0	0.00	45.80	2	17,246	0.01%
2023/09/05	0.2	46.45	0	0.00	46.45	0.2	17,354	0.00%
2023/09/04	0.4	46.46	0	0.00	46.65	0.4	17,791	0.00%
2023/08/30	0	0.00	8	46.00	46.10	-8	18,138	-0.04%
2023/08/29	0	0.00	5	45.89	46.05	-5	18,240	-0.03%
2023/08/23	2	44.95	0	0.00	44.70	2	20,015	0.01%
2023/08/22	30	45.13	0	0.00	45.00	30	20,119	0.15%
2023/08/21	5.4	45.31	0	0.00	45.40	5.4	20,286	0.03%
2023/08/18	2	45.30	7	45.29	45.20	-5	20,446	-0.02%
2023/08/17	0	0.00	2	45.20	45.30	-2	20,594	-0.01%
2023/08/16	18	44.89	0	0.00	45.10	18	20,645	0.09%
2023/08/15	20	45.35	7	45.49	45.40	13	21,046	0.06%
2023/08/14	25	45.27	60.2	45.65	45.40	-35.2	21,344	-0.16%
2023/08/11	0.3	46.45	20	46.90	46.45	-19.7	21,395	-0.09%
2023/08/10	2	46.50	0	0.00	46.60	2	21,437	0.01%
2023/08/08	2	46.90	1	47.20	47.05	1	21,727	0.00%
2023/08/07	0	0.00	1	46.60	46.45	-1	21,777	0.00%
2023/08/04	0	0.00	0	46.30	46.30	0	21,795	0.00%
2023/08/02	21.1	46.39	5	46.10	46.20	16.1	21,721	0.07%
2023/08/01	0	0.00	162.8	47.00	47.25	-162.8	21,359	-0.76%	大賣/鉅額交易
2023/07/31	2	45.70	4	46.23	45.75	-2	20,808	-0.01%
2023/07/28	2.2	45.70	5	45.70	45.75	-2.8	20,486	-0.01%
2023/07/27	6	45.93	207	45.99	46.00	-201	20,452	-0.98%	大賣/鉅額交易
2023/07/26	1	45.40	0	0.00	45.35	1	20,136	0.00%
2023/07/25	28	44.30	2	44.50	44.55	26	19,903	0.13%
2023/07/21	60	44.40	65	44.58	44.40	-5	20,007	-0.02%
2023/07/19	3	44.30	9	44.68	44.50	-6	19,914	-0.03%
2023/07/18	4	45.20	12	45.00	45.05	-8	19,807	-0.04%
2023/07/17	1	45.00	1	45.00	45.00	0	19,538	0.00%
2023/07/14	0	0.00	2	43.95	44.10	-2	19,244	-0.01%
2023/07/13	5	43.60	1	43.80	43.60	4	19,219	0.02%
2023/07/12	0	0.00	3	44.00	44.00	-3	19,104	-0.02%
2023/07/11	0.4	43.60	21	43.64	43.60	-20.6	19,068	-0.11%
2023/07/10	0	0.00	10	42.80	42.65	-10	19,014	-0.05%
2023/07/07	22	42.13	0	0.00	42.25	22	18,995	0.12%
2023/07/06	1	42.40	0	0.00	42.50	1	18,948	0.01%
2023/07/05	21	43.40	11	43.25	43.20	10	18,679	0.05%
2023/07/04	11	43.15	1	43.15	43.05	10	18,804	0.05%
2023/07/03	1	43.25	2	43.20	43.30	-1	18,884	-0.01%
2023/06/30	12	43.36	0	0.00	43.15	12	19,065	0.06%
2023/06/29	3	43.50	0	0.00	43.40	3	19,023	0.02%
2023/06/28	1	43.65	0	0.00	43.65	1	18,959	0.01%
2023/06/27	0.5	44.15	1	44.10	44.15	-0.5	18,865	0.00%
2023/06/26	3	44.07	0	0.00	44.05	3	18,810	0.02%
2023/06/21	5	44.30	3	44.32	44.40	2	18,796	0.01%
2023/06/20	1.8	44.09	1	44.20	44.35	0.8	18,939	0.00%
2023/06/19	1	43.80	0	0.00	43.90	1	19,245	0.01%
2023/06/16	1	44.10	10	44.30	43.90	-9	19,296	-0.05%
2023/06/15	10	44.43	0	0.00	44.35	10	19,510	0.05%
2023/06/14	0	0.00	0.4	44.60	44.60	-0.4	19,815	0.00%
2023/06/13	13	44.04	0.2	44.25	44.10	12.8	20,165	0.06%
2023/06/12	55	44.46	0	0.00	44.05	55	20,040	0.27%
2023/06/09	0	0.00	4	44.60	44.60	-4	20,220	-0.02%
2023/06/08	19	44.77	90	44.71	44.60	-71	20,265	-0.35%
2023/06/05	10	45.15	5	45.60	45.25	5	20,213	0.02%
2023/06/01	9	44.03	0	0.00	44.00	9	19,911	0.05%
2023/05/31	0	0.00	0	44.40	44.30	0	19,733	0.00%
2023/05/30	8	44.50	0	0.00	44.50	8	18,585	0.04%
2023/05/29	100	44.50	106	44.88	44.75	-6	18,760	-0.03%	大賣/
2023/05/26	79	43.87	3	44.20	43.90	76	18,509	0.41%
2023/05/25	6	44.18	0	0.00	44.05	6	18,466	0.03%
2023/05/24	0	0.00	0.2	44.75	44.80	-0.2	18,428	0.00%
2023/05/23	0	0.00	3	45.25	44.80	-3	18,451	-0.02%
2023/05/22	10	45.15	1	45.20	45.15	9	18,615	0.05%
2023/05/19	0.5	44.90	92	44.77	45.15	-91.5	18,867	-0.49%
2023/05/18	0	0.00	31	44.32	44.40	-31	18,393	-0.17%
2023/05/17	20	43.50	6	43.93	43.95	14	18,294	0.08%
2023/05/16	0	0.00	14	43.64	43.60	-14	18,227	-0.08%
2023/05/15	0	0.00	61	42.90	43.35	-61	18,107	-0.34%
2023/05/12	13	42.67	0.5	42.90	42.65	12.5	18,034	0.07%
2023/05/11	1	43.50	17	43.43	43.70	-16	17,729	-0.09%
2023/05/10	3	43.15	4	42.98	43.05	-1	17,471	-0.01%
2023/05/09	5	43.15	1	43.50	43.50	4	17,476	0.02%
2023/05/08	51	42.80	2	43.05	43.05	49	17,565	0.28%
2023/05/05	0	0.00	102	42.45	42.65	-102	17,742	-0.57%	大賣/鉅額交易
2023/05/04	0	0.00	1	42.35	42.50	-1	18,392	-0.01%
2023/05/03	3	42.20	7	42.20	42.40	-4	18,694	-0.02%
2023/05/02	50	42.12	2	42.00	42.50	48	19,081	0.25%
2023/04/28	0	0.00	1	42.65	42.45	-1	19,559	-0.01%
2023/04/27	20.3	42.25	0	0.00	42.25	20.3	19,728	0.10%
2023/04/26	4	42.10	2	42.13	42.35	2	19,928	0.01%
2023/04/25	1	42.60	0	0.00	42.60	1	20,081	0.00%
2023/04/24	20	42.55	0.1	42.65	42.65	19.9	20,163	0.10%
2023/04/21	10.1	42.75	0	0.00	42.70	10.1	20,326	0.05%
2023/04/20	0	0.00	12	42.72	42.95	-12	20,474	-0.06%
2023/04/18	2	42.95	0	0.00	43.10	2	21,287	0.01%
2023/04/17	1	43.00	20	43.10	43.20	-19	21,528	-0.09%
2023/04/14	21	42.62	16	43.09	43.15	5	21,676	0.02%
2023/04/13	1	42.55	30	42.85	42.60	-29	21,991	-0.13%
2023/04/10	0	0.00	1	42.60	42.55	-1	23,472	0.00%
2023/04/07	0	0.00	10	42.26	42.25	-10	23,431	-0.04%
2023/04/06	4	41.91	0	0.00	42.00	4	23,302	0.02%
2023/03/29	30	41.70	3	41.70	41.85	27	23,677	0.11%
2023/03/28	0	0.00	30	41.60	41.55	-30	23,992	-0.13%
2023/03/24	5	41.30	0.1	41.45	41.30	4.9	24,527	0.02%
2023/03/23	2	41.50	1	41.40	41.55	1	24,585	0.00%
2023/03/22	0	0.00	0.1	41.40	41.35	-0.1	24,551	0.00%
2023/03/21	0	0.00	1	40.95	40.75	-1	24,426	0.00%
2023/03/20	20	40.22	0	0.00	40.20	20	24,598	0.08%
2023/03/17	2	41.00	2	41.20	41.00	0	24,387	0.00%
2023/03/16	20.5	40.66	5	40.50	40.50	15.5	24,373	0.06%
2023/03/15	2	41.80	4	41.60	41.50	-2	24,276	-0.01%
2023/03/14	12	41.64	1	41.70	41.55	11	24,661	0.04%
2023/03/13	26	42.24	1	42.20	42.30	25	24,935	0.10%
2023/03/10	66	42.87	50	43.15	42.70	16	25,078	0.06%
2023/03/09	0	0.00	1	43.65	43.65	-1	25,129	0.00%
2023/03/08	1	43.40	0	0.00	43.75	1	25,940	0.00%
2023/03/07	0	0.00	3	43.80	43.75	-3	26,525	-0.01%
2023/03/06	0	0.00	1	43.60	43.60	-1	26,702	0.00%
2023/03/03	0.9	43.00	0	0.00	42.90	0.9	26,792	0.00%
2023/03/02	0.7	43.05	5.5	42.88	43.00	-4.8	26,977	-0.02%
2023/03/01	26.2	42.73	0	0.00	42.75	26.2	27,137	0.10%
2023/02/24	32	43.40	20	43.35	43.45	12	26,962	0.04%
2023/02/23	3.9	43.33	0.6	43.45	43.30	3.3	26,909	0.01%
2023/02/22	22.5	43.26	20	43.25	43.35	2.5	26,842	0.01%
2023/02/21	0	0.00	1	43.75	43.85	-1	26,799	0.00%
2023/02/20	1.1	44.39	4.1	44.41	44.45	-2.9	26,879	-0.01%
2023/02/17	0.2	43.83	2	43.93	44.00	-1.8	26,840	-0.01%
2023/02/16	2	42.90	0	0.00	43.05	2	26,950	0.01%
2023/02/15	1	43.50	0	0.00	42.95	1	27,722	0.00%
2023/02/13	1	42.90	1	42.90	42.90	0	27,674	0.00%
2023/02/10	0.5	42.70	0	0.00	42.65	0.5	27,777	0.00%
2023/02/09	0	0.00	1	42.75	42.60	-1	27,815	0.00%
2023/02/08	3	42.82	8.8	42.96	42.85	-5.8	27,871	-0.02%
2023/02/07	1	42.85	10	43.00	42.80	-9	27,990	-0.03%
2023/02/06	7	42.73	3	43.10	42.65	4	28,020	0.01%
2023/02/03	24.2	43.40	20	43.45	43.30	4.2	27,859	0.02%
2023/02/02	3.2	44.03	11	44.00	44.05	-7.8	27,739	-0.03%
2023/02/01	1	42.95	8	42.91	43.00	-7	27,346	-0.03%
2023/01/31	5	42.60	1	42.65	42.55	4	27,273	0.01%
2023/01/30	7	42.56	32.7	42.81	42.70	-25.7	27,171	-0.09%
2023/01/17	7	41.71	2	42.00	42.00	5	26,752	0.02%
2023/01/16	3	41.90	0	0.00	41.75	3	26,590	0.01%
2023/01/13	20	41.89	2	41.90	41.80	18	27,003	0.07%
2023/01/12	1	41.75	10	41.80	41.70	-9	27,100	-0.03%
2023/01/10	0	0.00	7	41.59	41.70	-7	27,398	-0.03%
2023/01/09	0	0.00	16.1	41.79	42.00	-16.1	27,590	-0.06%
2023/01/06	0	0.00	7	40.49	40.75	-7	27,378	-0.03%
2023/01/05	10.8	40.20	1	40.25	40.25	9.8	28,347	0.03%
2023/01/04	0	0.00	15.2	40.00	39.95	-15.2	28,290	-0.05%
2023/01/03	2	39.88	0	0.00	39.95	2	28,532	0.01%
2022/12/30	14	39.92	27	39.93	40.00	-13.1	28,201	-0.05%
2022/12/29	7	40.23	0	0.00	40.10	7	26,812	0.03%
2022/12/27	0	0.00	2	41.00	41.15	-2	27,356	-0.01%
2022/12/23	1	41.45	18	41.22	41.15	-17	28,154	-0.06%
2022/12/22	5.8	40.08	0	0.00	40.40	5.8	28,137	0.02%
2022/12/21	13	39.98	0	0.00	40.00	13	28,540	0.05%
2022/12/20	18	40.01	6	40.05	40.15	12	28,645	0.04%
2022/12/19	1	40.25	0.1	40.40	40.15	0.9	28,562	0.00%
2022/12/16	4.1	40.40	0.3	40.50	40.20	3.9	28,483	0.01%
2022/12/15	12	40.58	0	0.00	40.60	12	28,536	0.04%
2022/12/14	0	0.00	1	41.00	40.90	-1	28,476	0.00%
2022/12/13	2	40.88	0	0.00	40.95	2	28,389	0.01%
2022/12/12	7	40.54	4	40.58	41.00	3	28,282	0.01%
2022/12/09	0.1	41.35	0	0.00	41.10	0.1	28,268	0.00%
2022/12/08	13	40.88	0	41.00	40.75	13	28,141	0.05%
2022/12/07	2	42.05	0.2	42.05	41.40	1.8	28,225	0.01%
2022/12/06	33	41.71	8.4	41.79	41.40	24.6	28,216	0.09%
2022/12/05	8	43.04	2	43.00	42.85	6	27,965	0.02%
2022/12/02	11	43.80	3	43.87	44.00	8	27,585	0.03%
2022/12/01	2	44.35	303	44.26	44.15	-301	27,673	-1.09%	大賣/鉅額交易
2022/11/30	15	43.48	14	43.75	43.55	1	27,240	0.00%
2022/11/29	310	43.25	39	42.71	43.45	271	26,436	1.03%	大買/鉅額交易
2022/11/28	7	41.94	0	0.00	42.00	7	26,038	0.03%
2022/11/24	0	0.00	2	42.70	42.55	-2	26,129	-0.01%
2022/11/23	4	42.61	3	42.53	42.75	1	26,779	0.00%
2022/11/22	1	41.40	4	42.05	42.20	-3	26,833	-0.01%
2022/11/21	6	42.13	20	41.60	42.10	-14	26,610	-0.05%
2022/11/18	20	41.50	2	41.98	41.90	18	26,485	0.07%
2022/11/17	4	41.45	20	41.30	41.55	-16	26,412	-0.06%
2022/11/16	5	41.96	1	42.30	41.70	4	26,379	0.02%
2022/11/15	0	0.00	11	42.31	42.40	-11	26,222	-0.04%
2022/11/14	8	41.81	0	0.00	41.75	8	25,892	0.03%
2022/11/11	0	0.00	26	41.46	41.90	-26	25,414	-0.10%
2022/11/10	3	39.63	1	39.60	39.65	2	24,727	0.01%
2022/11/09	16	40.00	9	40.06	40.15	7	24,595	0.03%
2022/11/08	5	39.76	0	0.00	39.70	5	24,398	0.02%
2022/11/07	1	39.20	4	39.40	39.55	-3	24,294	-0.01%
2022/11/04	4	38.80	0	0.00	38.95	4	24,403	0.02%
2022/11/03	0	0.00	1	38.35	38.85	-1	24,406	0.00%
2022/11/02	2	38.25	10	38.30	38.50	-8	24,309	-0.03%
2022/11/01	5	37.94	1	37.95	38.10	4	24,291	0.02%
2022/10/31	21	38.04	0	0.00	37.80	21	24,394	0.09%
2022/10/28	0	0.00	2	38.25	38.25	-2	24,292	-0.01%
2022/10/27	7	38.97	5	38.82	38.50	2	24,119	0.01%
2022/10/26	0	0.00	210	38.23	38.50	-210	24,305	-0.86%	大賣/鉅額交易
2022/10/25	8	37.29	1	37.50	37.50	7	24,108	0.03%
2022/10/24	221	37.16	21	37.34	37.00	200	24,068	0.83%	大買/鉅額交易
2022/10/21	27.5	36.83	40.2	36.60	36.55	-12.7	24,012	-0.05%
2022/10/19	2	38.30	0	0.00	38.30	2	23,093	0.01%
2022/10/18	41	37.83	0.1	38.45	38.15	40.9	22,896	0.18%
2022/10/17	1	36.90	2.1	37.14	37.65	-1.1	22,912	0.00%
2022/10/14	2.1	37.81	101	38.13	37.65	-99	22,757	-0.43%	大賣/
2022/10/13	133.1	37.79	132	38.30	37.45	1.1	22,489	0.00%	大買/大賣/
2022/10/12	1	39.55	0.2	39.90	39.55	0.8	21,438	0.00%
2022/10/11	7	39.66	0	0.00	39.60	7	21,428	0.03%
2022/10/07	2	40.50	2.5	40.78	40.50	-0.5	21,263	0.00%
2022/10/06	1	40.80	0	0.00	40.80	1	21,251	0.00%
2022/10/05	13	40.64	17.5	40.79	40.75	-4.5	21,353	-0.02%
2022/10/04	5.3	39.21	8	39.49	39.55	-2.7	21,088	-0.01%
2022/10/03	7	39.07	15.5	39.25	39.00	-8.5	20,804	-0.04%
2022/09/30	41.1	39.60	4	39.73	39.95	37.1	20,796	0.18%
2022/09/29	3.5	39.89	39	39.91	40.15	-35.5	20,805	-0.17%
2022/09/28	130	39.98	31	39.95	39.80	99	20,810	0.48%	大買/
2022/09/27	31	41.14	10	41.00	40.95	21	20,639	0.10%
2022/09/26	4	41.35	0	0.00	41.50	4	21,366	0.02%
2022/09/23	3.1	42.02	3	41.97	42.10	0.1	21,834	0.00%
2022/09/22	8	41.48	0	0.00	41.65	8	22,219	0.04%
2022/09/21	172	42.55	0	0.00	42.55	172	22,120	0.78%	大買/鉅額交易
2022/09/19	274	42.70	0.6	42.95	42.75	273.4	22,164	1.23%	大買/鉅額交易
2022/09/16	7	42.74	0	0.00	42.80	7	22,159	0.03%
2022/09/15	10	43.18	0	0.00	43.10	10	22,064	0.05%
2022/09/14	9.1	42.81	1	42.95	42.85	8.1	22,111	0.04%
2022/09/13	3.2	43.82	0	0.00	43.65	3.2	22,175	0.01%
2022/09/12	2.7	43.79	4	43.89	44.05	-1.3	22,134	-0.01%
2022/09/08	6	43.18	0	0.00	43.15	6	22,224	0.03%
2022/09/07	8	43.26	250	43.82	43.15	-242	22,064	-1.10%	大賣/鉅額交易
2022/09/06	1	44.40	10	44.30	44.25	-9	21,669	-0.04%
2022/09/05	4	44.00	1	44.20	44.05	3	21,726	0.01%
2022/09/02	7	44.10	0	0.00	44.05	7	21,799	0.03%
2022/09/01	102	44.10	0	0.00	44.55	102	21,565	0.47%	大買/鉅額交易
2022/08/31	161	44.27	0	0.00	44.55	161	21,355	0.75%	大買/鉅額交易
2022/08/30	19	44.68	0.8	44.75	44.45	18.2	21,176	0.09%
2022/08/24	5	46.60	1	46.35	46.35	4	20,674	0.02%
2022/08/22	0	0.00	0.1	47.05	46.85	-0.1	21,431	0.00%
2022/08/19	1	47.30	0.5	47.50	47.50	0.5	21,698	0.00%
2022/08/17	0.3	47.50	0	0.00	47.45	0.3	22,675	0.00%
2022/08/16	0	0.00	13	47.18	47.10	-13	22,832	-0.06%
2022/08/15	0	0.00	0.4	47.40	47.30	-0.4	22,986	0.00%
2022/08/12	1	47.10	0	0.00	47.25	1	23,091	0.00%
2022/08/11	5	46.70	0.6	47.25	47.20	4.4	23,318	0.02%
2022/08/10	3.3	46.08	1	46.20	46.40	2.3	23,541	0.01%
2022/08/08	0	0.00	1	46.15	46.15	-1	24,081	0.00%
2022/08/05	2	45.50	7	45.54	45.75	-5	24,454	-0.02%
2022/08/03	2.5	44.78	20	44.70	44.95	-17.5	25,328	-0.07%
2022/08/02	9	44.77	10	44.80	44.85	-1	25,763	0.00%
2022/08/01	25	45.45	0	0.00	45.45	25	25,797	0.10%
2022/07/29	10	45.60	0	0.00	45.50	10	25,923	0.04%
2022/07/27	10	45.15	0	0.00	45.25	10	26,025	0.04%
2022/07/26	2	45.30	42	45.46	45.60	-40	25,939	-0.15%
2022/07/22	5	45.00	300.2	44.89	45.00	-295.2	26,096	-1.13%	大賣/鉅額交易
2022/07/21	21	44.68	0	0.00	45.05	21	25,997	0.08%
2022/07/20	4	45.58	201	45.75	44.90	-197	25,840	-0.76%	大賣/鉅額交易
2022/07/19	1.1	44.96	0	0.00	44.95	1.1	25,852	0.00%
2022/07/18	2.4	45.26	152	45.04	45.20	-149.6	25,908	-0.58%	大賣/鉅額交易
2022/07/15	160.3	44.27	0	0.00	44.15	160.3	25,818	0.62%	大買/鉅額交易
2022/07/14	6.1	45.18	0	0.00	45.00	6.1	25,713	0.02%
2022/07/13	22	45.26	100	45.68	45.50	-78	25,681	-0.30%
2022/07/12	109	43.97	0	0.00	43.80	109	25,547	0.43%	大買/鉅額交易
2022/07/11	220	45.01	0	0.00	45.05	220	25,405	0.87%	大買/鉅額交易
2022/07/08	4	44.96	0	0.00	44.80	4	25,391	0.02%
2022/07/07	8.5	44.83	0	0.00	45.05	8.5	25,204	0.03%
2022/07/06	53	45.26	0	0.00	44.95	53	24,767	0.21%
2022/07/05	1	46.75	0	0.00	46.75	1	24,464	0.00%
2022/07/04	109	45.51	3	45.27	45.50	106	24,130	0.44%	大買/鉅額交易
2022/07/01	13	49.96	16	49.92	49.70	-3	23,435	-0.01%
2022/06/30	83.3	51.40	4	51.80	50.90	79.3	22,938	0.35%
2022/06/29	200	52.65	0	52.80	52.80	200	22,573	0.89%	大買/鉅額交易
2022/06/28	0	0.00	15	53.70	53.80	-15	22,282	-0.07%
2022/06/27	16	53.80	0.2	53.90	53.50	15.8	22,246	0.07%
2022/06/24	0	0.00	5	53.90	53.40	-5	22,146	-0.02%
2022/06/23	5	52.40	10	52.60	53.00	-5	22,070	-0.02%
2022/06/22	11	53.35	3	54.00	53.00	8	21,859	0.04%
2022/06/21	6	52.98	4	54.50	54.20	2	21,818	0.01%
2022/06/20	23	52.79	15	52.92	51.80	8	21,646	0.04%
2022/06/16	5	54.10	0	0.00	53.70	5	21,114	0.02%
2022/06/15	5	53.40	5	53.80	53.60	0	21,307	0.00%
2022/06/14	12	53.47	1	53.60	53.40	11	21,655	0.05%
2022/06/13	7	53.37	25	53.44	53.80	-18	21,737	-0.08%
2022/06/10	5	54.20	0	0.00	54.80	5	21,637	0.02%
2022/06/09	10	54.80	0	0.00	54.80	10	21,695	0.05%
2022/06/07	1	54.50	11	54.81	54.80	-10	21,762	-0.05%
2022/06/06	43	54.30	20	54.70	54.80	23	21,784	0.11%
2022/06/02	7	54.07	13	54.59	54.50	-6	22,417	-0.03%
2022/06/01	15	54.85	103	54.92	54.70	-88	22,979	-0.38%	大賣/
2022/05/31	9	54.43	2	54.05	55.70	7	22,896	0.03%
2022/05/30	16	53.91	11.4	53.75	54.00	4.6	22,429	0.02%
2022/05/27	3	52.67	11.9	52.67	52.60	-8.9	22,288	-0.04%
2022/05/25	26	51.09	0	0.00	51.40	26	22,592	0.12%
2022/05/24	3	52.03	10	52.00	52.00	-7	22,536	-0.03%
2022/05/23	5	52.38	0	0.00	52.30	5	22,330	0.02%
2022/05/20	8	53.08	6	53.22	52.90	2	22,422	0.01%
2022/05/19	24	52.80	2.3	52.77	52.70	21.7	22,386	0.10%
2022/05/18	26	53.19	105	53.81	54.10	-79	22,267	-0.35%	大賣/
2022/05/17	114.3	52.69	0	0.00	52.60	114.3	22,037	0.52%	大買/鉅額交易
2022/05/16	116	53.04	3	53.30	53.20	113	21,829	0.52%	大買/鉅額交易
2022/05/13	118	53.91	0	0.00	54.30	118	21,687	0.54%	大買/鉅額交易
2022/05/12	20	54.85	2	54.50	54.10	18	21,631	0.08%
2022/05/11	47	56.32	2	56.15	56.20	45	21,071	0.21%
2022/05/10	17	57.76	6	57.92	58.00	11	20,754	0.05%
2022/05/09	9	59.03	0	0.00	58.70	9	20,458	0.04%
2022/05/06	10.8	61.20	5	60.90	61.20	5.8	20,385	0.03%
2022/05/05	0.1	62.60	517	62.83	62.30	-516.9	20,764	-2.49%	大賣/鉅額交易
2022/05/04	5	62.60	3.5	62.50	62.90	1.5	20,627	0.01%
2022/05/03	0	0.00	2	62.20	62.30	-2	21,465	-0.01%
2022/04/28	0.1	61.80	6	62.05	62.10	-5.9	22,381	-0.03%
2022/04/27	1.1	62.41	5	62.20	62.00	-3.9	22,558	-0.02%
2022/04/26	0	0.00	67	63.80	64.00	-67	22,855	-0.29%
2022/04/25	5	63.40	522.8	63.23	63.80	-517.8	23,163	-2.24%	大賣/鉅額交易
2022/04/22	1	63.30	2.6	63.86	64.20	-1.6	23,431	-0.01%
2022/04/20	0	0.00	2	63.20	63.90	-2	25,839	-0.01%
2022/04/19	0	0.00	2	63.30	62.70	-2	26,378	-0.01%
2022/04/18	0.2	62.85	72	63.09	62.80	-71.8	27,777	-0.26%
2022/04/15	10	64.10	14	64.20	64.00	-4	27,751	-0.01%
2022/04/14	20	64.85	2	64.80	64.70	18	27,884	0.06%
2022/04/13	0	0.00	27	65.32	65.40	-27	27,974	-0.10%
2022/04/12	0	0.00	4	64.75	64.90	-4	27,981	-0.01%
2022/04/11	17	64.80	14	64.85	64.80	3	28,013	0.01%
2022/04/08	0.1	64.70	40.2	64.70	65.00	-40.1	28,067	-0.14%
2022/04/07	30	64.87	37	64.66	64.80	-7	28,116	-0.02%
2022/04/06	10	65.00	7	65.07	65.50	3	28,488	0.01%
2022/04/01	0	0.00	2	65.00	65.00	-2	28,650	-0.01%
2022/03/31	1	64.50	16	64.59	64.50	-15	28,580	-0.05%
2022/03/30	1	64.20	12	64.35	64.40	-11	28,688	-0.04%
2022/03/29	0	0.00	30.1	63.80	63.80	-30.1	28,632	-0.10%
2022/03/28	40.1	62.75	26	62.97	63.30	14.1	28,632	0.05%
2022/03/25	83.1	63.69	38	63.60	63.50	45.1	28,679	0.16%
2022/03/24	42.2	63.91	0.1	64.30	64.30	42.1	28,745	0.15%
2022/03/23	0.2	64.60	34.4	64.59	64.80	-34.2	28,715	-0.12%
2022/03/21	1	63.40	16	63.41	63.60	-15	28,562	-0.05%
2022/03/18	5	63.60	7	63.60	63.30	-2	28,550	-0.01%
2022/03/17	0.7	62.80	0	0.00	63.10	0.7	28,392	0.00%
2022/03/16	3	61.90	7	61.59	62.00	-4	28,028	-0.01%
2022/03/15	0	0.00	15.2	61.00	61.30	-15.2	27,888	-0.05%
2022/03/14	0	0.00	2.2	61.29	61.20	-2.2	27,942	-0.01%
2022/03/10	0	0.00	1	59.90	60.30	-1	28,069	0.00%
2022/03/09	0	0.00	4	59.05	59.00	-4	27,951	-0.01%
2022/03/08	2.1	58.17	38	58.18	58.50	-35.9	27,980	-0.13%
2022/03/07	101.1	59.46	30	59.06	59.40	71.1	27,493	0.26%	大買/
2022/03/04	19.6	61.45	5	61.26	61.20	14.6	27,369	0.05%
2022/03/03	12	62.10	13	62.02	62.10	-1	27,473	0.00%
2022/03/02	84.1	61.95	19.3	61.97	62.00	64.8	28,000	0.23%
2022/03/01	28	62.18	3.1	62.31	62.60	24.9	28,021	0.09%
2022/02/25	14.5	61.99	2.8	62.25	62.30	11.7	27,836	0.04%
2022/02/24	8	63.08	22	63.02	63.00	-14	27,194	-0.05%
2022/02/23	0	0.00	0.2	63.80	63.70	-0.2	26,972	0.00%
2022/02/22	26	63.58	11.9	63.90	63.70	14.1	27,302	0.05%
2022/02/21	13	64.29	7.4	64.30	64.60	5.6	27,870	0.02%
2022/02/18	1.1	64.21	0	0.00	64.60	1.1	28,908	0.00%
2022/02/17	5	64.58	1	64.50	64.70	4	28,921	0.01%
2022/02/16	7.1	64.65	0	0.00	64.80	7.1	29,058	0.02%
2022/02/15	8	64.41	0	0.00	64.30	8	29,080	0.03%
2022/02/14	6.1	63.87	21.4	64.01	64.20	-15.3	28,997	-0.05%
2022/02/11	0	0.00	14	65.56	65.60	-14	28,556	-0.05%
2022/02/10	13	65.43	14.3	65.22	65.80	-1.3	28,542	0.00%
2022/02/09	9	66.15	20	65.95	66.00	-11	28,438	-0.04%
2022/02/08	42	66.30	12	65.88	66.00	30	28,310	0.11%
2022/02/07	31	65.04	19	65.40	65.70	12	28,037	0.04%
2022/01/26	11	63.38	81	63.46	63.30	-70	27,436	-0.26%
2022/01/25	19	62.70	1	62.70	63.00	18	27,281	0.07%
2022/01/24	8	64.18	53	64.17	64.30	-45	26,533	-0.17%
2022/01/21	6	65.00	10	64.90	64.40	-4	26,308	-0.02%
2022/01/20	16	65.39	11	65.42	65.80	5	25,817	0.02%
2022/01/19	29	66.36	2	66.20	66.10	27	25,418	0.11%
2022/01/18	45	66.50	4.4	66.66	66.90	40.6	25,119	0.16%
2022/01/17	19.2	67.10	33	66.60	66.50	-13.8	24,722	-0.06%
2022/01/14	41	67.49	13	67.42	67.70	28	24,258	0.12%
2022/01/13	88	66.40	26.3	66.24	67.40	61.7	23,316	0.26%
2022/01/12	16	64.48	26	64.55	64.70	-10	21,953	-0.05%
2022/01/11	46	63.77	69.1	63.45	64.50	-23.1	21,511	-0.11%
2022/01/10	15	61.91	19	62.00	62.10	-4	20,409	-0.02%
2022/01/07	1	62.00	3	62.00	62.00	-2	20,966	-0.01%
2022/01/06	2	61.80	0	0.00	62.00	2	20,926	0.01%
2022/01/05	0	0.00	4	61.75	61.90	-4	21,025	-0.02%
2022/01/04	3.1	61.76	0	0.00	62.00	3.1	21,301	0.01%
2022/01/03	4.1	61.83	3	61.70	61.60	1.1	21,247	0.01%
2021/12/30	5.1	62.75	14	62.86	62.50	-8.9	21,312	-0.04%
2021/12/29	40	63.15	24	62.98	63.00	16	21,562	0.07%
2021/12/28	1	62.20	2	62.25	62.30	-1	21,270	0.00%
2021/12/27	3	61.20	11	61.26	61.30	-8	21,022	-0.04%
2021/12/24	1	61.10	3.3	61.12	61.10	-2.3	21,269	-0.01%
2021/12/23	13	60.28	0	0.00	60.50	13	21,191	0.06%
2021/12/22	0	0.00	6	60.30	60.30	-6	21,569	-0.03%
2021/12/21	0	0.00	8	60.35	60.30	-8	21,880	-0.04%
2021/12/17	0	0.00	2	60.40	60.50	-2	22,128	-0.01%
2021/12/15	3	59.93	0	0.00	59.80	3	23,144	0.01%
2021/12/14	0.3	60.30	0	0.00	60.20	0.3	23,418	0.00%
2021/12/13	0	0.00	11	61.27	60.70	-11	23,489	-0.05%
2021/12/10	0	0.00	6	60.73	60.50	-6	23,478	-0.03%
2021/12/09	6	60.68	1.3	60.75	60.70	4.7	23,745	0.02%
2021/12/08	32.3	60.91	0	0.00	60.70	32.3	24,282	0.13%
2021/12/07	10	59.90	1	60.20	60.70	9	24,250	0.04%
2021/12/06	9.1	59.79	1.1	59.91	60.00	8	24,185	0.03%
2021/12/03	38	59.91	2	60.20	59.90	36	24,450	0.15%
2021/12/02	33	59.41	0	0.00	59.50	33	24,487	0.13%
2021/12/01	13	59.58	0	0.00	59.90	13	24,530	0.05%
2021/11/30	11	59.55	1	59.50	60.00	10	24,737	0.04%
2021/11/29	47.2	59.38	5.1	59.50	59.30	42.1	24,589	0.17%
2021/11/26	5.3	60.23	0	0.00	60.20	5.3	24,564	0.02%
2021/11/25	6	61.45	0	0.00	61.60	6	24,616	0.02%
2021/11/24	7	61.30	1.3	61.10	61.10	5.7	25,499	0.02%
2021/11/23	2.9	60.97	0	0.00	60.80	2.9	26,165	0.01%
2021/11/22	26.4	61.25	2.1	61.10	61.10	24.3	26,300	0.09%
2021/11/19	47.2	62.05	31	61.91	61.80	16.2	26,148	0.06%
2021/11/18	29	62.24	53	62.98	63.00	-24	26,009	-0.09%
2021/11/17	38	61.22	30.2	61.44	62.20	7.8	25,582	0.03%
2021/11/16	1	59.70	0	0.00	60.00	1	24,753	0.00%
2021/11/15	1	59.80	12.7	59.81	59.70	-11.7	25,028	-0.05%
2021/11/12	3	58.90	0	0.00	58.90	3	25,037	0.01%
2021/11/10	2.2	58.50	0	0.00	58.60	2.2	25,537	0.01%
2021/11/09	1	58.40	10	58.50	58.50	-9	25,888	-0.03%
2021/11/05	0	0.00	2.1	58.35	58.50	-2.1	26,758	-0.01%
2021/11/04	0	0.00	6.2	58.20	57.90	-6.2	26,864	-0.02%
2021/11/03	10	57.60	8	57.50	57.60	2	27,081	0.01%
2021/11/02	14	57.54	11	57.84	57.40	3	27,239	0.01%
2021/11/01	12	57.73	1	57.90	57.60	11	27,260	0.04%
2021/10/29	10	57.60	0	0.00	58.10	10	27,334	0.04%
2021/10/28	11	58.00	0	0.00	58.10	11	27,308	0.04%
2021/10/27	13	58.75	0	0.00	58.70	13	27,635	0.05%
2021/10/26	0	0.00	8	58.98	59.10	-8	27,866	-0.03%
2021/10/25	10	58.00	0	0.00	58.40	10	28,078	0.04%
2021/10/22	31	58.26	1.4	58.30	58.30	29.6	29,110	0.10%
2021/10/21	30	58.63	10	58.80	58.70	20	29,638	0.07%
2021/10/20	1	58.40	0	0.00	58.30	1	30,673	0.00%
2021/10/19	12	58.59	0	0.00	58.40	12	31,486	0.04%
2021/10/18	20	58.85	6.2	58.79	58.70	13.8	32,501	0.04%
2021/10/15	0	0.00	177.9	57.90	58.30	-177.9	32,787	-0.54%	大賣/鉅額交易
2021/10/14	17	56.34	14	56.61	56.60	3	33,317	0.01%
2021/10/13	12.2	56.18	0.4	56.45	56.20	11.8	33,994	0.03%
2021/10/12	16.2	56.23	0	0.00	56.40	16.2	34,767	0.05%
2021/10/08	0	0.00	3.2	57.07	57.10	-3.2	35,161	-0.01%
2021/10/07	0	0.00	1	57.40	57.10	-1	35,822	0.00%
2021/10/06	0	0.00	0.2	57.00	57.10	-0.2	36,388	0.00%
2021/10/05	6	56.13	6	56.08	56.40	0	37,311	0.00%
2021/10/04	5	56.92	18	57.00	56.60	-13	37,369	-0.03%
2021/10/01	29.1	57.06	3.1	56.75	56.90	26	37,567	0.07%
2021/09/30	5.1	57.68	0	0.00	57.90	5.1	37,394	0.01%
2021/09/29	13.2	57.90	9	57.86	58.00	4.2	37,382	0.01%
2021/09/28	1	58.70	0.1	58.91	59.00	0.9	37,072	0.00%
2021/09/27	0	0.00	13.2	58.41	58.70	-13.2	36,833	-0.04%
2021/09/24	10	58.00	0.2	57.80	57.80	9.8	36,647	0.03%
2021/09/23	20	57.45	0	0.00	57.50	20	36,726	0.05%
2021/09/22	15.1	56.78	12	56.45	56.80	3.1	36,863	0.01%
2021/09/17	3	59.30	7.4	59.69	58.90	-4.4	35,916	-0.01%
2021/09/16	11	59.78	0	0.00	59.70	11	35,754	0.03%
2021/09/15	0	0.00	0.2	59.50	59.50	-0.2	35,725	0.00%
2021/09/14	18	59.93	37.1	59.79	59.80	-19.1	36,050	-0.05%
2021/09/13	6	59.20	53.5	59.55	59.90	-47.5	35,934	-0.13%
2021/09/10	20	59.00	0	0.00	59.20	20	36,179	0.06%
2021/09/09	20	58.25	2	58.40	58.70	18	36,410	0.05%
2021/09/08	0	0.00	6	58.60	58.50	-6	36,458	-0.02%
2021/09/07	2.2	59.10	1	59.40	59.20	1.2	36,413	0.00%
2021/09/06	14.2	59.05	2	59.50	59.20	12.2	36,440	0.03%
2021/09/03	7	59.54	4.3	59.51	59.60	2.7	36,509	0.01%
2021/09/02	1	58.50	4	58.40	58.70	-3	36,261	-0.01%
2021/09/01	1.1	59.65	0	0.00	59.20	1.1	36,128	0.00%
2021/08/31	9	59.02	21	59.27	59.60	-12	35,983	-0.03%
2021/08/30	2	58.60	15	58.93	59.50	-13	35,573	-0.04%
2021/08/27	5	57.30	62	57.48	57.70	-57	34,791	-0.16%
2021/08/26	8	55.91	3	55.77	56.00	5	34,212	0.01%
2021/08/25	1	55.80	4.2	55.69	56.00	-3.2	34,213	-0.01%
2021/08/24	1.2	55.79	2.6	55.47	55.80	-1.4	34,194	0.00%
2021/08/23	10	54.95	11.1	54.79	55.10	-1.1	34,292	0.00%
2021/08/20	0.1	53.60	9	53.50	53.70	-8.9	34,591	-0.03%
2021/08/19	13	53.85	1	53.70	53.80	12	35,416	0.03%
2021/08/18	45	54.20	136	54.20	54.40	-91	35,187	-0.26%	大賣/
2021/08/17	2	54.70	0	0.00	54.70	2	35,285	0.01%
2021/08/16	1.1	53.64	1	54.80	54.30	0.1	35,474	0.00%
2021/08/13	11.1	55.15	9.1	55.08	55.00	2	36,182	0.01%
2021/08/12	0.2	56.10	2.2	56.09	56.00	-2	36,421	-0.01%
2021/08/11	5	55.70	17.3	55.79	56.00	-12.3	37,296	-0.03%
2021/08/10	95	55.15	0	0.00	54.90	95	37,950	0.25%
2021/08/09	6	54.90	1	55.30	55.20	5	38,888	0.01%
2021/08/06	1	55.00	0	0.00	55.10	1	39,246	0.00%
2021/08/05	1.1	55.29	0	0.00	55.20	1.1	40,324	0.00%
2021/08/04	0.1	55.20	1	55.30	55.20	-0.9	42,419	0.00%
2021/08/03	1	55.40	1	55.20	55.40	0	44,489	0.00%
2021/08/02	35.3	54.52	1	55.40	55.80	34.3	45,914	0.07%
2021/07/30	1	54.40	5.1	54.18	54.30	-4.1	46,113	-0.01%
2021/07/29	7	54.30	11	54.60	54.80	-4	46,829	-0.01%
2021/07/28	64	53.63	1	53.80	53.80	63	47,764	0.13%
2021/07/27	44.5	55.49	42	55.49	55.00	2.5	47,571	0.01%
2021/07/26	54	56.76	11	57.29	56.20	43	48,078	0.09%
2021/07/23	23	60.13	12	60.16	60.30	11	47,224	0.02%
2021/07/22	30	60.00	59.2	59.80	60.10	-29.2	46,760	-0.06%
2021/07/21	48	58.12	6.1	58.28	58.30	41.9	46,106	0.09%
2021/07/20	7.7	58.26	47.3	58.27	57.90	-39.6	46,010	-0.09%
2021/07/19	34	59.93	39	60.10	59.70	-5	45,057	-0.01%
2021/07/16	27	59.43	40.2	58.86	59.80	-13.2	44,842	-0.03%
2021/07/15	63	58.27	6	58.08	58.10	57	44,376	0.13%
2021/07/14	12	56.68	11.2	56.97	57.00	0.8	44,314	0.00%
2021/07/13	57	56.34	251	56.74	56.10	-194	44,523	-0.44%	大賣/鉅額交易
2021/07/12	69	56.74	27	56.49	55.70	42	44,050	0.10%
2021/07/09	320	53.72	0	0.00	53.80	320	43,356	0.74%	大買/鉅額交易
2021/07/08	5	54.40	3	54.33	54.40	2	43,206	0.00%
2021/07/07	2	53.80	6	53.75	54.00	-4	43,295	-0.01%
2021/07/06	7.2	54.38	0	0.00	54.10	7.2	43,898	0.02%
2021/07/05	2	54.20	2	54.10	54.20	0	44,023	0.00%
2021/07/02	0	0.00	233	53.90	53.90	-233	44,053	-0.53%	大賣/鉅額交易
2021/07/01	5	53.90	106.4	53.90	53.90	-101.4	44,129	-0.23%	大賣/鉅額交易
2021/06/30	0	0.00	0.5	53.80	53.90	-0.5	44,225	0.00%
2021/06/29	16.3	53.69	1	53.60	53.70	15.3	44,258	0.03%
2021/06/28	0	0.00	1	54.20	54.30	-1	44,316	0.00%
2021/06/25	0	0.00	10	54.40	54.30	-10	44,617	-0.02%
2021/06/24	1	53.80	12	53.72	53.80	-11	44,881	-0.02%
2021/06/23	1	52.70	36.4	53.78	54.10	-35.4	45,398	-0.08%
2021/06/21	25	52.38	0	0.00	52.00	25	45,507	0.05%
2021/06/18	25	53.47	0	53.70	53.60	25	45,701	0.05%
2021/06/17	11	53.81	0	0.00	54.00	11	45,680	0.02%
2021/06/16	208	54.44	2	54.10	54.30	206	46,507	0.44%	大買/鉅額交易
2021/06/15	127	54.39	0	0.00	54.30	127	46,545	0.27%	大買/鉅額交易
2021/06/11	21	54.73	1	54.50	54.50	20	46,897	0.04%
2021/06/10	0	0.00	20	54.60	54.70	-20	46,959	-0.04%
2021/06/09	1	54.10	0	0.00	54.30	1	47,718	0.00%
2021/06/08	12	54.75	1.3	55.22	54.80	10.7	48,075	0.02%
2021/06/07	2	54.15	11	54.60	54.70	-9	49,977	-0.02%
2021/06/04	10	55.10	0	0.00	55.00	10	50,528	0.02%
2021/06/03	10	55.80	10	55.80	55.80	0	51,515	0.00%
2021/06/02	2	56.05	17.2	56.24	56.30	-15.2	51,779	-0.03%
2021/06/01	13.2	55.73	9	55.87	55.80	4.2	51,618	0.01%
2021/05/31	1	55.30	16	55.79	55.90	-15	51,771	-0.03%
2021/05/28	17	54.62	144	55.12	55.50	-127	51,748	-0.25%	大賣/鉅額交易
2021/05/27	2	53.40	1	54.40	54.40	1	51,388	0.00%
2021/05/26	2	54.05	7	54.31	54.40	-5	51,390	-0.01%
2021/05/25	35	54.41	13.3	54.65	54.30	21.7	52,113	0.04%
2021/05/24	4	53.68	1	53.40	53.90	3	52,112	0.01%
2021/05/21	41	54.43	78.3	54.89	54.20	-37.3	52,164	-0.07%
2021/05/20	15	53.72	5	54.22	53.30	10	51,138	0.02%
2021/05/19	13	53.79	34	54.29	54.30	-21	50,805	-0.04%
2021/05/18	6	53.22	21.2	52.84	53.50	-15.2	50,042	-0.03%
2021/05/17	30	49.22	93.1	49.57	48.65	-63.1	49,415	-0.13%
2021/05/14	7.3	51.61	5	52.26	51.50	2.3	48,429	0.00%
2021/05/13	25	51.54	6	51.90	51.10	19	47,837	0.04%
2021/05/12	66	53.19	69	52.87	52.30	-3	46,707	-0.01%
2021/05/11	240	56.96	213.9	58.59	56.60	26.1	44,799	0.06%	大買/大賣/
2021/05/10	72	57.39	28	57.42	58.20	44	42,722	0.10%
2021/05/07	2	54.95	42.1	55.17	55.10	-40.1	41,585	-0.10%
2021/05/06	16.9	55.01	26.8	54.96	54.40	-9.9	41,421	-0.02%
2021/05/05	6	53.67	70	53.31	53.60	-64	40,596	-0.16%
2021/05/04	7	52.61	36	51.41	51.70	-29	39,590	-0.07%
2021/05/03	207.2	53.50	45	53.55	52.60	162.2	38,914	0.42%	大買/鉅額交易
2021/04/29	7	52.54	1	52.90	52.30	6	38,083	0.02%
2021/04/28	12	53.10	16	53.30	53.00	-4	37,858	-0.01%
2021/04/27	1	52.40	135	52.52	52.90	-134	37,854	-0.35%	大賣/鉅額交易
2021/04/26	8	52.10	169.4	52.02	52.10	-161.4	37,332	-0.43%	大賣/鉅額交易
2021/04/23	2	50.80	10.4	50.89	50.90	-8.4	37,028	-0.02%
2021/04/22	1	51.60	8	50.83	50.70	-7	37,188	-0.02%
2021/04/21	1	50.50	0	0.00	50.90	1	36,739	0.00%
2021/04/20	34	51.22	2.1	51.53	51.40	31.9	36,446	0.09%
2021/04/19	7	51.36	67.2	50.57	51.60	-60.2	36,139	-0.17%
2021/04/16	34	49.42	4	49.59	49.85	30	35,728	0.08%
2021/04/15	31	49.44	15	49.52	49.80	16	36,111	0.04%
2021/04/14	39	48.70	0	0.00	48.55	39	35,836	0.11%
2021/04/13	14	49.38	6.7	49.33	49.00	7.3	35,813	0.02%
2021/04/12	6.1	48.85	27.2	48.59	48.80	-21.1	35,490	-0.06%
2021/04/09	3	47.40	3	47.15	47.25	0	34,922	0.00%
2021/04/08	10	47.63	10	47.60	47.65	0	34,974	0.00%
2021/04/06	2	47.90	8	48.24	48.00	-6	35,289	-0.02%
2021/04/01	6	47.98	5	48.03	47.95	1	35,054	0.00%
2021/03/31	12	48.12	2	48.03	47.95	10	34,785	0.03%
2021/03/30	11	47.71	12	47.69	48.00	-1	34,421	0.00%
2021/03/29	13	47.94	6	47.90	48.00	7	34,025	0.02%
2021/03/26	7	47.51	37	47.54	47.60	-30	33,554	-0.09%
2021/03/25	4	46.74	14	46.76	46.85	-10	32,936	-0.03%
2021/03/24	15	46.66	8	46.43	46.50	7	32,734	0.02%
2021/03/23	7	46.56	171	46.66	46.80	-164	32,299	-0.51%	大賣/鉅額交易
2021/03/22	10	45.20	8	44.98	45.60	2	31,355	0.01%
2021/03/19	7	44.86	0	0.00	44.60	7	31,210	0.02%
2021/03/18	4	45.59	5	45.62	45.45	-1	30,492	0.00%
2021/03/17	5	45.77	58	45.86	45.80	-53	30,786	-0.17%
2021/03/16	40	46.70	25.4	46.41	46.45	14.6	30,652	0.05%
2021/03/15	14	46.82	47.2	46.53	46.70	-33.2	30,476	-0.11%
2021/03/12	20	45.78	8	45.90	45.90	12	29,745	0.04%
2021/03/11	36	46.13	57.9	46.28	45.75	-21.9	29,369	-0.07%
2021/03/10	5.4	44.42	9.2	44.49	44.55	-3.8	27,637	-0.01%
2021/03/09	50	43.94	52	43.91	44.30	-2	27,111	-0.01%
2021/03/08	5	42.87	11	43.01	42.90	-6	26,040	-0.02%
2021/03/05	1	42.10	1	42.55	42.55	0	25,732	0.00%
2021/03/04	2	42.08	0	0.00	42.35	2	26,329	0.01%
2021/03/03	0	0.00	46	42.57	42.55	-46	26,140	-0.18%
2021/03/02	5	42.00	8.5	42.53	41.90	-3.5	25,848	-0.01%
2021/02/26	20.5	42.56	10	43.15	41.95	10.5	25,574	0.04%
2021/02/25	11	43.18	19	43.27	43.60	-8	24,484	-0.03%
2021/02/24	2	42.73	6	42.64	42.65	-4	23,685	-0.02%
2021/02/23	1	42.75	6	42.38	42.70	-5	23,411	-0.02%
2021/02/22	0	0.00	0.1	42.00	42.05	-0.1	23,044	0.00%
2021/02/18	0	0.00	4	42.30	42.20	-4	23,510	-0.02%
2021/02/17	0	0.00	4	41.59	41.95	-4	23,256	-0.02%