國泰金 (2882)-康和-台北券商分點個股進出

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
56.0
漲跌
▲0.6
漲幅
+1.08%
成交量
18,478張
產業
上市金融類股
2548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－康和-台北券商分點個股進出

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

康和-台北券商分點個股進出
康和-台北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
2024/05/20	5	56.00	41	55.90	56.00	-36	29,367	-0.12%
2024/05/17	1	56.60	6	56.65	56.40	-5	29,208	-0.02%
2024/05/16	17	56.88	15.3	56.90	56.40	1.7	29,050	0.01%
2024/05/15	55	56.72	17	56.35	56.60	38	28,227	0.13%
2024/05/14	40	54.40	0	0.00	54.30	40	27,245	0.15%
2024/05/13	17	55.45	19	55.16	55.10	-2	26,962	-0.01%
2024/05/10	23	54.74	111	54.78	55.50	-88	26,191	-0.34%	大賣/
2024/05/09	10	51.70	7	51.60	51.70	3	24,534	0.01%
2024/05/08	0	0.00	1	51.00	50.90	-1	24,131	0.00%
2024/05/07	3	50.87	3	51.27	50.90	0	24,147	0.00%
2024/05/06	4	51.05	0.4	51.00	50.90	3.6	24,031	0.01%
2024/05/03	0	0.00	1	50.50	50.20	-1	23,755	0.00%
2024/04/30	0	0.00	50	50.90	50.50	-50	23,517	-0.21%
2024/04/29	0.1	50.50	5	50.37	50.80	-4.9	23,098	-0.02%
2024/04/26	10	48.95	0	0.00	48.90	10	22,340	0.04%
2024/04/24	0	0.00	1.5	49.28	49.25	-1.5	22,385	-0.01%
2024/04/22	0.5	48.35	53	48.33	48.40	-52.5	22,828	-0.23%
2024/04/19	4.5	47.42	0	0.00	47.45	4.5	22,753	0.02%
2024/04/18	0.1	48.50	0.1	48.40	48.45	0	22,431	0.00%
2024/04/17	1.5	47.83	2	47.98	47.90	-0.5	22,340	0.00%
2024/04/16	3.5	48.20	1	47.75	47.85	2.5	22,176	0.01%
2024/04/15	2	48.65	12	48.98	48.95	-10	21,808	-0.05%
2024/04/12	1	49.00	0	0.00	49.05	1	21,657	0.00%
2024/04/11	4	49.65	16	49.77	49.70	-12	21,353	-0.06%
2024/04/10	10.5	48.75	0	0.00	48.75	10.5	20,845	0.05%
2024/04/09	0.2	49.35	5	48.98	49.45	-4.9	20,642	-0.02%
2024/04/08	2	48.15	7	48.31	48.35	-5	20,144	-0.02%
2024/04/03	21	48.21	0	0.00	48.05	21	20,142	0.10%
2024/04/02	1	48.80	0	0.00	48.95	1	20,059	0.00%
2024/04/01	0.1	48.95	1	49.00	48.95	-0.9	20,092	0.00%
2024/03/29	2	48.35	9	48.36	48.65	-7	19,929	-0.04%
2024/03/28	20	48.15	16	48.12	48.25	4	19,806	0.02%
2024/03/27	1	48.25	0	0.00	48.20	1	19,792	0.01%
2024/03/26	3.1	47.98	8	48.21	48.35	-4.9	19,800	-0.02%
2024/03/25	13.4	48.05	19	48.00	48.10	-5.6	19,822	-0.03%
2024/03/22	2.6	48.36	5	48.45	48.55	-2.4	19,755	-0.01%
2024/03/20	50.4	47.55	10	47.55	47.50	40.4	19,083	0.21%
2024/03/19	9	47.32	6	47.55	47.75	3	19,384	0.02%
2024/03/18	14.1	47.62	10	47.54	47.55	4.1	19,301	0.02%
2024/03/15	18	47.68	0.1	47.50	47.65	17.9	19,158	0.09%
2024/03/14	22	47.95	1	48.15	48.30	21	18,269	0.11%
2024/03/13	22.1	46.63	1	46.65	46.80	21.1	17,370	0.12%
2024/03/12	0	0.00	5	46.40	46.50	-5	17,141	-0.03%
2024/03/11	23.1	46.09	6	46.11	46.05	17.1	16,726	0.10%
2024/03/08	0	0.00	83	45.12	45.30	-83	16,215	-0.51%
2024/03/07	0	0.00	2	44.75	44.85	-2	15,741	-0.01%
2024/03/06	1	44.65	0	0.00	44.55	1	15,652	0.01%
2024/03/05	2	44.75	1	44.80	44.65	1	15,917	0.01%
2024/03/04	0	0.00	1	44.65	44.65	-1	15,905	-0.01%
2024/03/01	1	44.70	0	0.00	44.65	1	15,930	0.01%
2024/02/29	0	0.00	1	44.50	45.05	-1	15,994	-0.01%
2024/02/23	0	0.00	2	44.55	44.45	-2	15,466	-0.01%
2024/02/22	1	44.70	0	0.00	44.90	1	15,679	0.01%
2024/02/21	2	44.75	2.1	44.76	44.75	-0.1	15,691	0.00%
2024/02/20	100	45.00	0	0.00	45.10	100	15,713	0.64%
2024/02/19	0	0.00	10.2	44.87	45.00	-10.2	15,792	-0.06%
2024/02/16	0	0.00	8	44.38	44.55	-8	15,816	-0.05%
2024/02/15	0	0.00	15	44.07	44.05	-15	15,933	-0.09%
2024/02/05	2	43.95	0	0.00	43.90	2	15,847	0.01%
2024/02/02	4	44.14	0	0.00	44.10	4	15,646	0.03%
2024/02/01	3	44.35	1	44.45	44.45	2	15,568	0.01%
2024/01/30	1	43.90	0	0.00	43.90	1	15,388	0.01%
2024/01/23	0	0.00	3	44.13	44.20	-3	15,272	-0.02%
2024/01/22	68	43.95	4	43.91	43.85	64	15,315	0.42%
2024/01/18	8	43.27	0	0.00	43.30	8	15,132	0.05%
2024/01/17	29	43.45	0	0.00	43.30	29	14,958	0.19%
2024/01/16	26.1	44.12	0	0.00	44.00	26.1	14,499	0.18%
2024/01/10	1	44.70	0	0.00	44.70	1	14,537	0.01%
2024/01/08	1	45.20	408	45.14	45.10	-407	14,471	-2.81%	大賣/鉅額交易
2024/01/05	0	0.00	10	44.83	44.85	-10	14,492	-0.07%
2024/01/04	1	44.80	0	0.00	44.70	1	14,633	0.01%
2024/01/03	1	44.85	3	44.87	44.95	-2	14,958	-0.01%
2023/12/28	0	0.00	1	45.35	45.80	-1	15,058	-0.01%
2023/12/25	0	0.00	1	44.85	44.85	-1	15,071	-0.01%
2023/12/22	11	44.71	0	0.00	44.65	11	15,129	0.07%
2023/12/21	5	44.70	0	0.00	44.70	5	15,143	0.03%
2023/12/20	0	0.00	0.1	45.05	44.85	-0.1	15,167	0.00%
2023/12/19	0.1	45.05	0	0.00	44.90	0.1	15,132	0.00%
2023/12/15	11	45.70	0	0.00	45.85	11	15,385	0.07%
2023/12/14	0	0.00	2	45.85	45.90	-2	15,090	-0.01%
2023/12/08	35	44.95	0	0.00	44.85	35	14,513	0.24%
2023/12/07	18	44.95	45	45.17	45.00	-27	14,380	-0.19%
2023/12/06	0	0.00	5	45.55	45.45	-5	14,160	-0.04%
2023/11/28	5	45.60	1.2	45.76	46.00	3.8	13,420	0.03%
2023/11/27	3	45.90	1	46.15	45.75	2	13,497	0.01%
2023/11/24	0	0.00	2.2	46.36	46.30	-2.2	13,412	-0.02%
2023/11/22	0	0.00	1	46.15	46.30	-1	13,527	-0.01%
2023/11/21	1	46.15	5	46.15	46.15	-4	13,506	-0.03%
2023/11/17	0	0.00	1	45.95	45.80	-1	13,436	-0.01%
2023/11/14	0	0.00	1	45.60	45.45	-1	12,979	-0.01%
2023/11/13	2	45.20	0	0.00	45.25	2	12,936	0.02%
2023/11/10	1	44.80	0	0.00	44.95	1	12,999	0.01%
2023/11/07	0.2	45.05	0	0.00	45.20	0.2	13,574	0.00%
2023/11/03	0	0.00	11	45.30	45.35	-11	13,730	-0.08%
2023/11/02	5	44.85	0	0.00	44.85	5	13,962	0.04%
2023/11/01	0	0.00	5	44.22	44.30	-5	13,947	-0.04%
2023/10/31	0	0.00	3	43.92	43.90	-3	14,171	-0.02%
2023/10/30	1	43.75	0	0.00	43.95	1	14,634	0.01%
2023/10/25	2	44.25	0	0.00	44.15	2	15,491	0.01%
2023/10/23	1	44.05	0	0.00	44.10	1	16,353	0.01%
2023/10/20	0	0.00	0.1	44.35	44.70	-0.1	16,283	0.00%
2023/10/19	0	0.00	2	45.10	45.10	-2	16,017	-0.01%
2023/10/12	0	0.00	2	46.05	46.15	-2	16,565	-0.01%
2023/10/11	0	0.00	2	45.73	45.95	-2	16,466	-0.01%
2023/10/06	0	0.00	1	44.40	44.55	-1	16,194	-0.01%
2023/10/04	1	43.55	3	43.60	43.55	-2	16,486	-0.01%
2023/10/03	0	0.00	2	44.08	44.00	-2	16,314	-0.01%
2023/10/02	1	44.60	1	44.65	44.50	0	16,316	0.00%
2023/09/28	25	44.69	4	44.83	44.55	21	16,601	0.13%
2023/09/27	2	44.40	1	44.45	44.60	1	16,568	0.01%
2023/09/26	6	44.48	1	44.80	44.45	5	16,547	0.03%
2023/09/25	1	44.70	11.6	44.69	44.85	-10.6	16,456	-0.06%
2023/09/22	2	44.75	0	0.00	44.70	2	16,512	0.01%
2023/09/21	0	0.00	2	45.50	44.90	-2	16,526	-0.01%
2023/09/20	1	46.10	0	0.00	45.70	1	16,348	0.01%
2023/09/18	2	46.40	0	0.00	46.40	2	16,393	0.01%
2023/09/11	0	0.00	2	46.28	46.55	-2	16,620	-0.01%
2023/09/08	0	0.00	0.5	46.10	46.30	-0.5	16,744	0.00%
2023/09/05	0	0.00	2	46.40	46.45	-2	17,354	-0.01%
2023/09/01	0	0.00	1.2	46.44	46.60	-1.2	18,058	-0.01%
2023/08/31	0	0.00	0.1	45.75	45.60	-0.1	17,967	0.00%
2023/08/30	1	45.90	0	0.00	46.10	1	18,138	0.01%
2023/08/24	0.4	44.80	0	0.00	44.65	0.4	19,716	0.00%
2023/08/18	2	45.05	0	0.00	45.20	2	20,446	0.01%
2023/08/17	0.1	45.30	0	0.00	45.30	0.1	20,594	0.00%
2023/08/16	0	0.00	1	45.10	45.10	-1	20,645	0.00%
2023/08/14	6.1	45.58	0	0.00	45.40	6.1	21,344	0.03%
2023/08/11	1	47.00	0.5	46.45	46.45	0.5	21,395	0.00%
2023/08/09	0.5	46.55	0	0.00	46.45	0.5	21,514	0.00%
2023/08/07	0.1	46.40	0	0.00	46.45	0.1	21,777	0.00%
2023/08/04	0	0.00	1	46.30	46.30	-1	21,795	0.00%
2023/08/02	2.1	46.17	1	46.50	46.20	1.1	21,721	0.01%
2023/08/01	0	0.00	19	46.93	47.25	-19	21,359	-0.09%
2023/07/31	0	0.00	1	46.00	45.75	-1	20,808	0.00%
2023/07/28	0.1	45.70	0	0.00	45.75	0.1	20,486	0.00%
2023/07/27	3	45.85	26	45.90	46.00	-23	20,452	-0.11%
2023/07/26	44	44.93	24	45.45	45.35	20	20,136	0.10%
2023/07/25	0.1	44.40	0	0.00	44.55	0.1	19,903	0.00%
2023/07/21	1.6	44.48	0	0.00	44.40	1.6	20,007	0.01%
2023/07/20	0	0.00	2	44.70	44.75	-2	20,025	-0.01%
2023/07/19	2.1	44.67	0	0.00	44.50	2.1	19,914	0.01%
2023/07/17	10	44.15	0	0.00	45.00	10	19,538	0.05%
2023/07/11	0.7	43.65	2	43.65	43.60	-1.3	19,068	-0.01%
2023/07/07	6	42.20	0	0.00	42.25	6	18,995	0.03%
2023/07/06	0.1	42.70	0	0.00	42.50	0.1	18,948	0.00%
2023/07/04	3	43.10	0	0.00	43.05	3	18,804	0.02%
2023/07/03	0.2	43.40	0	0.00	43.30	0.2	18,884	0.00%
2023/06/30	2	43.20	0	0.00	43.15	2	19,065	0.01%
2023/06/29	0.1	43.75	0	0.00	43.40	0.1	19,023	0.00%
2023/06/28	11	43.55	0	0.00	43.65	11	18,959	0.06%
2023/06/26	2	44.05	0	0.00	44.05	2	18,810	0.01%
2023/06/20	0	0.00	1	44.25	44.35	-1	18,939	-0.01%
2023/06/19	1	43.70	2	43.70	43.90	-1	19,245	-0.01%
2023/06/16	25	44.10	0	0.00	43.90	25	19,296	0.13%
2023/06/15	0	0.00	10	44.47	44.35	-10	19,510	-0.05%
2023/06/14	0	0.00	13	44.71	44.60	-13	19,815	-0.07%
2023/06/13	6.3	44.05	0	0.00	44.10	6.3	20,165	0.03%
2023/06/12	2	44.05	21	44.64	44.05	-19	20,040	-0.09%
2023/06/08	0	0.00	1	44.30	44.60	-1	20,265	0.00%
2023/06/07	0	0.00	1	45.25	45.40	-1	20,307	0.00%
2023/06/06	1	45.25	0	0.00	45.25	1	20,210	0.00%
2023/06/05	10	45.70	5	45.25	45.25	5	20,213	0.02%
2023/06/01	1	43.95	0	0.00	44.00	1	19,911	0.01%
2023/05/30	4	44.65	2	45.00	44.50	2	18,585	0.01%
2023/05/29	0	0.00	20	45.47	44.75	-20	18,760	-0.11%
2023/05/26	0	0.00	1	44.15	43.90	-1	18,509	-0.01%
2023/05/25	3	44.10	0	0.00	44.05	3	18,466	0.02%
2023/05/24	1	44.75	1	44.45	44.80	0	18,428	0.00%
2023/05/23	2	45.25	11	44.97	44.80	-9	18,451	-0.05%
2023/05/22	0	0.00	1	45.20	45.15	-1	18,615	-0.01%
2023/05/19	0.5	45.00	8	45.03	45.15	-7.5	18,867	-0.04%
2023/05/18	11	44.18	1,801	44.39	44.40	-1,790	18,393	-9.73%	大賣/鉅額交易
2023/05/17	0	0.00	21	43.81	43.95	-21	18,294	-0.11%
2023/05/16	1	43.30	16	43.32	43.60	-15	18,227	-0.08%
2023/05/15	0	0.00	9.8	42.84	43.35	-9.8	18,107	-0.05%
2023/05/11	0	0.00	7	43.40	43.70	-7	17,729	-0.04%
2023/05/10	1	43.00	210.4	43.22	43.05	-209.4	17,471	-1.20%	大賣/鉅額交易
2023/05/09	1.1	43.39	0	0.00	43.50	1.1	17,476	0.01%
2023/05/05	0.2	42.45	15	42.40	42.65	-14.8	17,742	-0.08%
2023/05/03	0.1	42.35	0	0.00	42.40	0.1	18,694	0.00%
2023/05/02	0	0.00	1	42.05	42.50	-1	19,081	-0.01%
2023/04/26	3.1	42.35	0	0.00	42.35	3.1	19,928	0.02%
2023/04/24	0.1	42.60	0	0.00	42.65	0.1	20,163	0.00%
2023/04/21	0	42.60	0	0.00	42.70	0	20,326	0.00%
2023/04/19	0	0.00	20	42.75	42.75	-20	21,138	-0.09%
2023/04/17	0	0.00	1.6	43.20	43.20	-1.6	21,528	-0.01%
2023/04/14	0	0.00	6	42.99	43.15	-6	21,676	-0.03%
2023/04/13	0	0.00	1	42.55	42.60	-1	21,991	0.00%
2023/04/12	1	42.85	80	42.90	42.95	-79	23,366	-0.34%
2023/04/10	0	0.00	1	42.50	42.55	-1	23,472	0.00%
2023/04/07	20	42.40	5	42.28	42.25	15	23,431	0.06%
2023/04/06	0	0.00	1	41.90	42.00	-1	23,302	0.00%
2023/03/31	0	0.00	2	41.70	41.80	-2	23,594	-0.01%
2023/03/30	55.3	41.55	0	0.00	41.60	55.3	23,594	0.23%
2023/03/29	0	0.00	7	41.80	41.85	-7	23,677	-0.03%
2023/03/28	21	41.55	0	0.00	41.55	21	23,992	0.09%
2023/03/27	5	41.20	0	0.00	41.35	5	24,166	0.02%
2023/03/24	200.3	41.33	1.2	41.26	41.30	199.1	24,527	0.81%	大買/鉅額交易
2023/03/23	2	41.20	0	0.00	41.55	2	24,585	0.01%
2023/03/22	1	41.30	1	41.35	41.35	0	24,551	0.00%
2023/03/21	42	40.85	2	40.90	40.75	40	24,426	0.16%
2023/03/20	1.3	40.22	1	40.25	40.20	0.3	24,598	0.00%
2023/03/17	1	41.15	0	0.00	41.00	1	24,387	0.00%
2023/03/16	106.1	40.69	21	40.75	40.50	85.1	24,373	0.35%	大買/
2023/03/15	1	41.70	0	0.00	41.50	1	24,276	0.00%
2023/03/14	1	41.60	0	0.00	41.55	1	24,661	0.00%
2023/03/13	122	42.08	0	0.00	42.30	122	24,935	0.49%	大買/鉅額交易
2023/03/10	403	42.85	0	0.00	42.70	403	25,078	1.61%	大買/鉅額交易
2023/03/09	0	0.00	15	43.60	43.65	-15	25,129	-0.06%
2023/03/08	1	43.45	1	43.55	43.75	0	25,940	0.00%
2023/03/07	5	43.60	0	0.00	43.75	5	26,525	0.02%
2023/03/06	5	43.25	0	0.00	43.60	5	26,702	0.02%
2023/03/03	0	0.00	41	42.90	42.90	-41	26,792	-0.15%
2023/03/02	2	42.70	33	42.64	43.00	-31	26,977	-0.11%
2023/03/01	101	42.80	0	0.00	42.75	101	27,137	0.37%	大買/鉅額交易
2023/02/24	0	0.00	0.2	43.50	43.45	-0.2	26,962	0.00%
2023/02/23	1	43.40	3	43.42	43.30	-2	26,909	-0.01%
2023/02/22	202	43.25	2	43.33	43.35	200	26,842	0.75%	大買/鉅額交易
2023/02/21	1	43.90	0	0.00	43.85	1	26,799	0.00%
2023/02/20	0	0.00	5	44.36	44.45	-5	26,879	-0.02%
2023/02/17	0	0.00	1	43.85	44.00	-1	26,840	0.00%
2023/02/15	501.4	43.32	0	0.00	42.95	501.4	27,722	1.81%	大買/鉅額交易
2023/02/14	0	0.00	1	43.60	43.60	-1	27,665	0.00%
2023/02/10	200	42.60	11	42.52	42.65	189	27,777	0.68%	大買/鉅額交易
2023/02/09	11	42.65	0	0.00	42.60	11	27,815	0.04%
2023/02/06	76.3	42.79	2	42.80	42.65	74.3	28,020	0.27%
2023/02/03	129.3	43.33	1.3	43.50	43.30	127.9	27,859	0.46%	大買/鉅額交易
2023/02/02	0	0.00	6.8	43.91	44.05	-6.8	27,739	-0.02%
2023/02/01	0	0.00	14	42.82	43.00	-14	27,346	-0.05%
2023/01/30	0	0.00	8	42.31	42.70	-8	27,171	-0.03%
2023/01/17	0	0.00	7	42.00	42.00	-7	26,752	-0.03%
2023/01/16	0	0.00	5	41.90	41.75	-5	26,590	-0.02%
2023/01/13	0	0.00	2	41.88	41.80	-2	27,003	-0.01%
2023/01/11	0	0.00	6	41.61	41.40	-6	27,226	-0.02%
2023/01/10	138	41.70	0	0.00	41.70	138	27,398	0.50%	大買/鉅額交易
2023/01/09	20	41.55	18	41.64	42.00	2	27,590	0.01%
2023/01/06	14.2	40.37	5	40.50	40.75	9.2	27,378	0.03%
2023/01/05	22	40.33	25	40.30	40.25	-3	28,347	-0.01%
2023/01/04	0	0.00	22	40.01	39.95	-22	28,290	-0.08%
2023/01/03	7.4	40.00	6	39.98	39.95	1.4	28,532	0.00%
2022/12/30	0	0.00	11	39.96	40.00	-11	28,201	-0.04%
2022/12/29	4	40.20	2	40.20	40.10	2	26,812	0.01%
2022/12/28	7	40.83	0	0.00	40.65	7	27,146	0.03%
2022/12/23	1	41.30	10	41.19	41.15	-9	28,154	-0.03%
2022/12/22	0.1	40.45	7	40.09	40.40	-6.9	28,137	-0.02%
2022/12/21	3.2	39.97	2	40.10	40.00	1.2	28,540	0.00%
2022/12/20	6.4	40.02	10	39.90	40.15	-3.6	28,645	-0.01%
2022/12/19	13.1	40.24	2	40.40	40.15	11.1	28,562	0.04%
2022/12/16	21	40.25	13	40.38	40.20	8	28,483	0.03%
2022/12/15	5.1	40.58	0	0.00	40.60	5.1	28,536	0.02%
2022/12/14	4	40.93	10	40.90	40.90	-6	28,476	-0.02%
2022/12/13	0	0.00	3.1	41.16	40.95	-3.1	28,389	-0.01%
2022/12/12	8	40.28	3	40.55	41.00	5	28,282	0.02%
2022/12/09	2	40.85	2	41.15	41.10	0	28,268	0.00%
2022/12/08	22.2	40.90	0	0.00	40.75	22.2	28,141	0.08%
2022/12/07	2	41.50	2	41.85	41.40	0	28,225	0.00%
2022/12/06	24.2	41.83	3	41.50	41.40	21.2	28,216	0.08%
2022/12/05	6.1	42.97	57	42.91	42.85	-50.9	27,965	-0.18%
2022/12/02	19.2	43.94	8	44.01	44.00	11.2	27,585	0.04%
2022/12/01	0	0.00	6	44.26	44.15	-6	27,673	-0.02%
2022/11/30	8	43.63	17	43.72	43.55	-9	27,240	-0.03%
2022/11/29	7	43.34	5	43.12	43.45	2	26,436	0.01%
2022/11/28	7	42.00	0	0.00	42.00	7	26,038	0.03%
2022/11/25	11.2	42.97	1	42.55	42.55	10.2	26,098	0.04%
2022/11/24	2.1	42.55	0	0.00	42.55	2.1	26,129	0.01%
2022/11/23	1	42.75	8	42.70	42.75	-7	26,779	-0.03%
2022/11/22	6	41.45	6	41.70	42.20	0	26,833	0.00%
2022/11/21	2	41.60	22	42.05	42.10	-20	26,610	-0.08%
2022/11/18	5	41.52	18.5	41.77	41.90	-13.5	26,485	-0.05%
2022/11/17	17	41.24	11	41.42	41.55	6	26,412	0.02%
2022/11/16	8.4	41.82	0	0.00	41.70	8.4	26,379	0.03%
2022/11/15	5	41.84	6	41.88	42.40	-1	26,222	0.00%
2022/11/14	12	41.91	6	41.88	41.75	6	25,892	0.02%
2022/11/11	7	41.12	45	41.27	41.90	-38	25,414	-0.15%
2022/11/10	15	39.70	5	39.80	39.65	10	24,727	0.04%
2022/11/09	10	39.75	10	39.97	40.15	0	24,595	0.00%
2022/11/08	1	39.50	7	39.64	39.70	-6	24,398	-0.02%
2022/11/07	11	39.13	29	39.38	39.55	-18	24,294	-0.07%
2022/11/04	2	38.55	5	38.95	38.95	-3	24,403	-0.01%
2022/11/03	6	38.05	11	38.34	38.85	-5	24,406	-0.02%
2022/11/02	5	37.80	16	38.31	38.50	-11	24,309	-0.05%
2022/11/01	10	38.00	10	38.10	38.10	0	24,291	0.00%
2022/10/31	25.1	38.07	5	38.10	37.80	20.1	24,394	0.08%
2022/10/28	2	38.33	5	38.25	38.25	-3	24,292	-0.01%
2022/10/27	5	38.75	4.1	39.00	38.50	0.9	24,119	0.00%
2022/10/26	10	38.13	370	38.61	38.50	-360	24,305	-1.48%	大賣/鉅額交易
2022/10/25	0	0.00	5	37.50	37.50	-5	24,108	-0.02%
2022/10/24	1	37.10	690	37.23	37.00	-689	24,068	-2.86%	大賣/鉅額交易
2022/10/21	28	36.89	1,020	36.68	36.55	-992	24,012	-4.13%	大賣/鉅額交易
2022/10/20	26	37.51	15	37.55	37.85	11	23,418	0.05%
2022/10/19	7.7	38.11	16	38.33	38.30	-8.3	23,093	-0.04%
2022/10/18	3	37.78	11	38.11	38.15	-8	22,896	-0.03%
2022/10/17	16.3	37.38	15	37.72	37.65	1.3	22,912	0.01%
2022/10/14	7.4	37.77	13	38.23	37.65	-5.6	22,757	-0.02%
2022/10/13	44.2	38.45	0	0.00	37.45	44.2	22,489	0.20%
2022/10/12	63	39.25	25	39.56	39.55	38	21,438	0.18%
2022/10/11	18	39.55	10	39.85	39.60	8	21,428	0.04%
2022/10/07	20	40.55	10	40.65	40.50	10	21,263	0.05%
2022/10/06	5	40.80	5	41.20	40.80	0	21,251	0.00%
2022/10/05	20	40.76	46	40.70	40.75	-26	21,353	-0.12%
2022/10/04	19	39.27	21	39.40	39.55	-2	21,088	-0.01%
2022/10/03	17	39.19	11	39.29	39.00	6	20,804	0.03%
2022/09/30	4.4	39.48	0	0.00	39.95	4.4	20,796	0.02%
2022/09/29	5	39.92	0	0.00	40.15	5	20,805	0.02%
2022/09/28	13	40.01	0	0.00	39.80	13	20,810	0.06%
2022/09/27	32	41.32	21	41.37	40.95	11	20,639	0.05%
2022/09/26	23	41.62	20	41.76	41.50	3	21,366	0.01%
2022/09/23	5	41.90	21	42.01	42.10	-16	21,834	-0.07%
2022/09/22	31	41.69	10	41.73	41.65	21	22,219	0.09%
2022/09/21	21	42.72	2	42.80	42.55	19	22,120	0.09%
2022/09/20	0	0.00	12	43.08	43.05	-12	22,130	-0.05%
2022/09/19	1	42.70	0	0.00	42.75	1	22,164	0.00%
2022/09/16	13	42.68	5	42.95	42.80	8	22,159	0.04%
2022/09/15	1	43.30	10	43.13	43.10	-9	22,064	-0.04%
2022/09/14	10.1	42.70	0	0.00	42.85	10.1	22,111	0.05%
2022/09/13	2	43.93	2	43.88	43.65	0	22,175	0.00%
2022/09/12	1	43.85	10	43.95	44.05	-9	22,134	-0.04%
2022/09/08	12	43.11	3	43.15	43.15	9	22,224	0.04%
2022/09/07	37	43.31	0	0.00	43.15	37	22,064	0.17%
2022/09/06	4	44.43	7	44.26	44.25	-3	21,669	-0.01%
2022/09/05	1	44.00	0	0.00	44.05	1	21,726	0.00%
2022/09/02	19	44.13	10	44.10	44.05	9	21,799	0.04%
2022/09/01	27	44.17	3	44.57	44.55	24	21,565	0.11%
2022/08/31	3	44.57	2	44.50	44.55	1	21,355	0.00%
2022/08/30	48	44.72	0	0.00	44.45	48	21,176	0.23%
2022/08/29	3	45.55	0	0.00	45.60	3	20,453	0.01%
2022/08/24	0	0.00	11	46.23	46.35	-11	20,674	-0.05%
2022/08/19	0	0.00	1.5	47.43	47.50	-1.5	21,698	-0.01%
2022/08/17	0.5	47.40	2	47.18	47.45	-1.5	22,675	-0.01%
2022/08/16	4.1	47.15	0	0.00	47.10	4.1	22,832	0.02%
2022/08/15	10.2	47.45	0	0.00	47.30	10.2	22,986	0.04%
2022/08/10	12	46.19	0	0.00	46.40	12	23,541	0.05%
2022/08/09	15.2	46.17	0	0.00	46.10	15.2	23,832	0.06%
2022/08/08	0	0.00	2	45.80	46.15	-2	24,081	-0.01%
2022/08/05	1	45.40	1	45.55	45.75	0	24,454	0.00%
2022/08/04	11	44.74	0	0.00	44.85	11	24,900	0.04%
2022/08/03	0.1	44.85	0	0.00	44.95	0.1	25,328	0.00%
2022/08/02	10.4	44.80	0	0.00	44.85	10.4	25,763	0.04%
2022/07/29	1.2	45.83	1	45.95	45.50	0.2	25,923	0.00%
2022/07/27	2	45.60	0	0.00	45.25	2	26,025	0.01%
2022/07/25	0	0.00	10	44.75	45.55	-10	25,920	-0.04%
2022/07/22	14	44.81	2	45.05	45.00	12	26,096	0.05%
2022/07/20	0	0.00	11	45.69	44.90	-11	25,840	-0.04%
2022/07/19	10	45.05	0	0.00	44.95	10	25,852	0.04%
2022/07/18	1	44.45	0	0.00	45.20	1	25,908	0.00%
2022/07/15	1	44.50	0	0.00	44.15	1	25,818	0.00%
2022/07/13	0	0.00	23	45.46	45.50	-23	25,681	-0.09%
2022/07/12	13.3	43.85	20	44.05	43.80	-6.7	25,547	-0.03%
2022/07/08	10	44.75	1	45.80	44.80	9	25,391	0.04%
2022/07/07	7	44.41	1	45.20	45.05	6	25,204	0.02%
2022/07/06	9	45.43	4	45.13	44.95	5	24,767	0.02%
2022/07/04	25	45.40	2	45.15	45.50	23	24,130	0.10%
2022/07/01	4.5	50.04	0	0.00	49.70	4.5	23,435	0.02%
2022/06/30	22	51.22	1	51.30	50.90	21	22,938	0.09%
2022/06/27	1	53.80	10	54.10	53.50	-9	22,246	-0.04%
2022/06/22	11	53.43	1	53.90	53.00	10	21,859	0.05%
2022/06/21	0	0.00	23	54.30	54.20	-23	21,818	-0.11%
2022/06/20	2	51.60	1	53.10	51.80	1	21,646	0.00%
2022/06/17	5	52.80	10	53.10	53.00	-5	21,328	-0.02%
2022/06/10	1	54.80	1	54.80	54.80	0	21,637	0.00%
2022/06/09	0	0.00	10	54.80	54.80	-10	21,695	-0.05%
2022/06/07	5	54.90	0	0.00	54.80	5	21,762	0.02%
2022/06/06	0	0.00	0.4	54.90	54.80	-0.4	21,784	0.00%
2022/06/02	0	0.00	10	54.60	54.50	-10	22,417	-0.04%
2022/06/01	21	54.89	0	0.00	54.70	21	22,979	0.09%
2022/05/31	1	53.60	3	54.47	55.70	-2	22,896	-0.01%
2022/05/30	25	54.00	6	53.67	54.00	19	22,429	0.08%
2022/05/27	0	0.00	2	52.55	52.60	-2	22,288	-0.01%
2022/05/26	3	51.67	4	52.13	51.50	-1	22,215	0.00%
2022/05/25	3	51.03	1	51.00	51.40	2	22,592	0.01%
2022/05/24	5	52.20	2	52.15	52.00	3	22,536	0.01%
2022/05/23	0	0.00	3	52.57	52.30	-3	22,330	-0.01%
2022/05/20	1	52.90	0	0.00	52.90	1	22,422	0.00%
2022/05/19	2	52.75	2	52.80	52.70	0	22,386	0.00%
2022/05/18	5	53.96	3.4	54.19	54.10	1.6	22,267	0.01%
2022/05/17	0.4	52.80	2	52.60	52.60	-1.6	22,037	-0.01%
2022/05/16	7	53.73	7	53.00	53.20	0	21,829	0.00%
2022/05/13	7	54.79	0	0.00	54.30	7	21,687	0.03%
2022/05/12	7.4	54.95	5	54.40	54.10	2.4	21,631	0.01%
2022/05/11	14.1	56.32	6	56.12	56.20	8.1	21,071	0.04%
2022/05/10	3	57.70	1	57.90	58.00	2	20,754	0.01%
2022/05/09	8	59.05	0	0.00	58.70	8	20,458	0.04%
2022/05/06	11	61.02	0	0.00	61.20	11	20,385	0.05%
2022/05/05	50	62.78	12	62.37	62.30	38	20,764	0.18%
2022/05/03	0	0.00	15	62.00	62.30	-15	21,465	-0.07%
2022/04/29	2	62.50	0	0.00	62.50	2	21,850	0.01%
2022/04/27	3	62.23	0	0.00	62.00	3	22,558	0.01%
2022/04/26	5	63.50	0	0.00	64.00	5	22,855	0.02%
2022/04/25	0	0.00	1	63.40	63.80	-1	23,163	0.00%
2022/04/22	0	0.00	6	63.95	64.20	-6	23,431	-0.03%
2022/04/20	0	0.00	6.5	63.26	63.90	-6.5	25,839	-0.03%
2022/04/18	0	0.00	1	63.10	62.80	-1	27,777	0.00%
2022/04/15	0	0.00	82	64.20	64.00	-82	27,751	-0.30%
2022/04/13	0	0.00	1	65.30	65.40	-1	27,974	0.00%
2022/04/11	0	0.00	5	64.90	64.80	-5	28,013	-0.02%
2022/04/08	5	65.00	2	64.70	65.00	3	28,067	0.01%
2022/04/07	0	0.00	34	65.34	64.80	-34	28,116	-0.12%
2022/04/06	0	0.00	3.7	65.08	65.50	-3.7	28,488	-0.01%
2022/04/01	0.1	64.90	1	65.00	65.00	-0.9	28,650	0.00%
2022/03/31	0	0.00	8	64.60	64.50	-8	28,580	-0.03%
2022/03/30	3	64.40	0	0.00	64.40	3	28,688	0.01%
2022/03/29	5	63.40	0.6	63.60	63.80	4.4	28,632	0.02%
2022/03/28	0.1	63.20	0	0.00	63.30	0.1	28,632	0.00%
2022/03/25	0	0.00	11	63.63	63.50	-11	28,679	-0.04%
2022/03/24	5	63.80	5	64.00	64.30	0	28,745	0.00%
2022/03/23	3	65.00	12	64.72	64.80	-9	28,715	-0.03%
2022/03/21	0	0.00	5	63.50	63.60	-5	28,562	-0.02%
2022/03/18	0	0.00	4	63.30	63.30	-4	28,550	-0.01%
2022/03/17	0	0.00	6	63.02	63.10	-6	28,392	-0.02%
2022/03/16	10	61.50	2	61.80	62.00	8	28,028	0.03%
2022/03/15	22	61.30	0	0.00	61.30	22	27,888	0.08%
2022/03/14	2	60.70	27.1	60.92	61.20	-25.1	27,942	-0.09%
2022/03/11	2	60.50	10	60.20	60.30	-8	28,019	-0.03%
2022/03/10	57	60.13	1	59.90	60.30	56	28,069	0.20%
2022/03/09	5	59.00	0	0.00	59.00	5	27,951	0.02%
2022/03/08	21	58.44	26.9	58.20	58.50	-5.9	27,980	-0.02%
2022/03/07	10	59.49	2.3	59.16	59.40	7.7	27,493	0.03%
2022/03/04	8.1	61.55	0	0.00	61.20	8.1	27,369	0.03%
2022/03/03	12	62.10	2	62.00	62.10	10	27,473	0.04%
2022/03/02	2	62.10	1	61.90	62.00	1	28,000	0.00%
2022/03/01	6.1	62.32	20.6	62.41	62.60	-14.5	28,021	-0.05%
2022/02/25	50	62.06	2	62.30	62.30	48	27,836	0.17%
2022/02/24	0	0.00	10	63.14	63.00	-10	27,194	-0.04%
2022/02/22	3	63.50	0	0.00	63.70	3	27,302	0.01%
2022/02/21	0	0.00	2.2	64.33	64.60	-2.2	27,870	-0.01%
2022/02/18	1	64.20	0	0.00	64.60	1	28,908	0.00%
2022/02/17	5	64.40	10	64.80	64.70	-5	28,921	-0.02%
2022/02/16	12	64.56	11.8	64.71	64.80	0.2	29,058	0.00%
2022/02/15	5	64.80	3	64.80	64.30	2	29,080	0.01%
2022/02/14	13	63.98	32	64.01	64.20	-19	28,997	-0.07%
2022/02/11	1	65.30	6	65.40	65.60	-5	28,556	-0.02%
2022/02/10	3	65.50	4	65.70	65.80	-1	28,542	0.00%
2022/02/09	0	0.00	5	65.90	66.00	-5	28,438	-0.02%
2022/02/08	0	65.80	1	66.00	66.00	-1	28,310	0.00%
2022/02/07	26.1	64.65	8	64.09	65.70	18.1	28,037	0.06%
2022/01/26	16	63.34	8	63.30	63.30	8	27,436	0.03%
2022/01/25	113	62.83	30.9	62.62	63.00	82.1	27,281	0.30%	大買/
2022/01/24	50	64.14	30	64.03	64.30	20	26,533	0.08%
2022/01/21	25	64.62	122	64.80	64.40	-97	26,308	-0.37%	大賣/
2022/01/20	7	65.24	6	65.90	65.80	1	25,817	0.00%
2022/01/19	120	65.81	5	66.20	66.10	115	25,418	0.45%	大買/鉅額交易
2022/01/18	3	66.50	2	67.00	66.90	1	25,119	0.00%
2022/01/17	16	66.91	0	0.00	66.50	16	24,722	0.06%
2022/01/14	82	67.98	5	67.40	67.70	77	24,258	0.32%
2022/01/13	38	66.59	44.6	66.81	67.40	-6.6	23,316	-0.03%
2022/01/12	2	64.50	34	64.61	64.70	-32	21,953	-0.15%
2022/01/11	19	63.87	34	63.99	64.50	-15	21,511	-0.07%
2022/01/07	3	61.87	0	0.00	62.00	3	20,966	0.01%
2022/01/06	15	61.67	3	61.80	62.00	12	20,926	0.06%
2022/01/04	5	61.66	1	61.80	62.00	4	21,301	0.02%
2022/01/03	5.1	62.02	1	62.60	61.60	4.1	21,247	0.02%
2021/12/30	8	62.60	1	62.60	62.50	7	21,312	0.03%
2021/12/29	86	63.04	41	62.99	63.00	45	21,562	0.21%
2021/12/28	0	0.00	13	62.06	62.30	-13	21,270	-0.06%
2021/12/27	0	0.00	6	61.30	61.30	-6	21,022	-0.03%
2021/12/24	3	61.27	0	0.00	61.10	3	21,269	0.01%
2021/12/23	10	60.30	2	60.30	60.50	8	21,191	0.04%
2021/12/22	12	60.28	1	60.10	60.30	11	21,569	0.05%
2021/12/21	0	0.00	1	60.20	60.30	-1	21,880	0.00%
2021/12/20	1	60.00	0	0.00	59.90	1	22,127	0.00%
2021/12/17	2	60.50	0	0.00	60.50	2	22,128	0.01%
2021/12/16	1	60.30	1.2	60.03	60.30	-0.2	22,181	0.00%
2021/12/15	1	60.10	0	0.00	59.80	1	23,144	0.00%
2021/12/14	2	60.30	0	0.00	60.20	2	23,418	0.01%
2021/12/13	1	61.10	1	61.00	60.70	0	23,489	0.00%
2021/12/08	31	60.90	8	61.00	60.70	23	24,282	0.09%
2021/12/07	2	60.70	1	60.50	60.70	1	24,250	0.00%
2021/12/06	3	59.80	0	0.00	60.00	3	24,185	0.01%
2021/12/03	0	0.00	7	59.97	59.90	-7	24,450	-0.03%
2021/12/02	1	59.40	0	0.00	59.50	1	24,487	0.00%
2021/12/01	5.1	59.90	0	0.00	59.90	5.1	24,530	0.02%
2021/11/30	2	59.80	80	59.70	60.00	-78	24,737	-0.32%
2021/11/29	3	59.50	3	59.43	59.30	0	24,589	0.00%
2021/11/26	25	60.28	0	0.00	60.20	25	24,564	0.10%
2021/11/25	3	61.20	0	0.00	61.60	3	24,616	0.01%
2021/11/24	0	0.00	1	61.20	61.10	-1	25,499	0.00%
2021/11/23	43	60.81	3	60.93	60.80	40	26,165	0.15%
2021/11/22	100	61.60	0.2	61.30	61.10	99.8	26,300	0.38%
2021/11/19	145	61.95	3	62.00	61.80	142	26,148	0.54%	大買/鉅額交易
2021/11/18	4	62.90	2.8	62.60	63.00	1.2	26,009	0.00%
2021/11/17	78	61.96	40	61.34	62.20	38	25,582	0.15%
2021/11/16	80	59.60	1	59.90	60.00	79	24,753	0.32%
2021/11/15	21	59.80	32	59.97	59.70	-11	25,028	-0.04%
2021/11/12	1	58.60	6	58.90	58.90	-5	25,037	-0.02%
2021/11/11	36	58.44	0	0.00	58.60	36	25,109	0.14%
2021/11/10	10	58.60	8	58.50	58.60	2	25,537	0.01%
2021/11/08	1	58.50	2	58.50	58.70	-1	26,117	0.00%
2021/11/03	2	57.40	0	0.00	57.60	2	27,081	0.01%
2021/11/02	0	0.00	10	57.40	57.40	-10	27,239	-0.04%
2021/11/01	0.1	57.70	0	0.00	57.60	0.1	27,260	0.00%
2021/10/29	1.5	57.83	1	58.00	58.10	0.5	27,334	0.00%
2021/10/25	0	0.00	1	58.10	58.40	-1	28,078	0.00%
2021/10/22	10	58.20	2	58.25	58.30	8	29,110	0.03%
2021/10/21	0	0.00	2.9	58.70	58.70	-2.9	29,638	-0.01%
2021/10/19	1	58.40	0	0.00	58.40	1	31,486	0.00%
2021/10/13	1	56.10	0	0.00	56.20	1	33,994	0.00%
2021/10/12	2	55.95	0	0.00	56.40	2	34,767	0.01%
2021/10/07	0	0.00	3	57.53	57.10	-3	35,822	-0.01%
2021/10/05	22	55.99	0	0.00	56.40	22	37,311	0.06%
2021/10/01	1.1	57.00	5	57.06	56.90	-3.9	37,567	-0.01%
2021/09/30	3	57.90	0.1	58.50	57.90	2.9	37,394	0.01%
2021/09/29	45	57.72	4	58.00	58.00	41	37,382	0.11%
2021/09/28	0	0.00	2	58.80	59.00	-2	37,072	-0.01%
2021/09/27	22	58.47	25.3	58.66	58.70	-3.3	36,833	-0.01%
2021/09/24	0	0.00	22	57.70	57.80	-22	36,647	-0.06%
2021/09/22	322	57.17	5	57.08	56.80	317	36,863	0.86%	大買/鉅額交易
2021/09/17	24	59.40	0	0.00	58.90	24	35,916	0.07%
2021/09/15	0	0.00	8	59.53	59.50	-8	35,725	-0.02%
2021/09/14	3	60.13	2	59.90	59.80	1	36,050	0.00%
2021/09/13	12	60.20	1	60.30	59.90	11	35,934	0.03%
2021/09/10	3	59.10	0	0.00	59.20	3	36,179	0.01%
2021/09/08	2	58.40	7	58.00	58.50	-5	36,458	-0.01%
2021/09/07	6	59.18	7	59.27	59.20	-1	36,413	0.00%
2021/09/06	10	59.50	2	59.60	59.20	8	36,440	0.02%
2021/09/02	0	58.50	25	58.44	58.70	-25	36,261	-0.07%
2021/09/01	0.1	59.10	21	59.10	59.20	-20.9	36,128	-0.06%
2021/08/30	0	0.00	37	59.08	59.50	-37	35,573	-0.10%
2021/08/27	5	57.20	10	57.70	57.70	-5	34,791	-0.01%
2021/08/26	0	0.00	3	55.80	56.00	-3	34,212	-0.01%
2021/08/25	34	55.73	4	55.90	56.00	30	34,213	0.09%
2021/08/24	0	0.00	4	55.20	55.80	-4	34,194	-0.01%
2021/08/23	3	54.50	2	55.15	55.10	1	34,292	0.00%
2021/08/20	75	53.63	5	54.20	53.70	70	34,591	0.20%
2021/08/19	105.5	53.91	4	54.60	53.80	101.5	35,416	0.29%	大買/鉅額交易
2021/08/18	6	54.25	0	0.00	54.40	6	35,187	0.02%
2021/08/16	15	54.21	0	0.00	54.30	15	35,474	0.04%
2021/08/13	2.5	55.40	0	0.00	55.00	2.5	36,182	0.01%
2021/08/12	24	55.98	0	0.00	56.00	24	36,421	0.07%
2021/08/11	0	0.00	2	56.10	56.00	-2	37,296	-0.01%
2021/08/09	40	54.60	0	0.00	55.20	40	38,888	0.10%
2021/08/05	1	55.30	12	55.23	55.20	-11	40,324	-0.03%
2021/08/04	1	55.40	0	0.00	55.20	1	42,419	0.00%
2021/08/03	2	55.20	0	0.00	55.40	2	44,489	0.00%
2021/08/02	0.1	55.70	3	54.20	55.80	-2.9	45,914	-0.01%
2021/07/30	4	54.40	0	0.00	54.30	4	46,113	0.01%
2021/07/29	6	53.83	10	54.10	54.80	-4	46,829	-0.01%
2021/07/28	515	53.41	0	0.00	53.80	515	47,764	1.08%	大買/鉅額交易
2021/07/27	12	55.15	0	0.00	55.00	12	47,571	0.03%
2021/07/26	549	56.50	0	0.00	56.20	549	48,078	1.14%	大買/鉅額交易
2021/07/23	31	60.23	38	60.16	60.30	-7	47,224	-0.01%
2021/07/22	6	60.08	50	59.94	60.10	-44	46,760	-0.09%
2021/07/21	26	58.18	2	58.20	58.30	24	46,106	0.05%
2021/07/20	11	57.93	5.9	57.99	57.90	5.1	46,010	0.01%
2021/07/19	8	60.69	8.7	60.07	59.70	-0.7	45,057	0.00%
2021/07/16	0	0.00	9	59.40	59.80	-9	44,842	-0.02%
2021/07/15	1	58.60	11	58.45	58.10	-10	44,376	-0.02%
2021/07/14	0	0.00	11	57.35	57.00	-11	44,314	-0.02%
2021/07/13	10	56.60	10	56.50	56.10	0	44,523	0.00%
2021/07/12	11	55.85	12	56.32	55.70	-1	44,050	0.00%
2021/07/09	0	0.00	3	53.90	53.80	-3	43,356	-0.01%
2021/07/08	8	54.40	0	0.00	54.40	8	43,206	0.02%
2021/07/07	0	0.00	1	54.00	54.00	-1	43,295	0.00%
2021/07/06	3	54.20	0	0.00	54.10	3	43,898	0.01%
2021/07/05	0	0.00	2	54.10	54.20	-2	44,023	0.00%
2021/07/01	0.1	53.70	5	54.30	53.90	-4.9	44,129	-0.01%
2021/06/30	0	0.00	28.2	53.92	53.90	-28.2	44,225	-0.06%
2021/06/29	1	53.80	0	0.00	53.70	1	44,258	0.00%
2021/06/25	5	54.30	0	0.00	54.30	5	44,617	0.01%
2021/06/24	5	53.70	0	0.00	53.80	5	44,881	0.01%
2021/06/23	0	0.00	1	53.70	54.10	-1	45,398	0.00%
2021/06/21	7	52.33	0	0.00	52.00	7	45,507	0.02%
2021/06/18	0	0.00	2	53.55	53.60	-2	45,701	0.00%
2021/06/17	1	53.70	0	0.00	54.00	1	45,680	0.00%
2021/06/11	1	54.60	3	54.50	54.50	-2	46,897	0.00%
2021/06/09	0	0.00	1.4	54.30	54.30	-1.4	47,718	0.00%
2021/06/08	1	55.40	0.1	54.70	54.80	0.9	48,075	0.00%
2021/06/04	10	54.90	1	55.30	55.00	9	50,528	0.02%
2021/06/03	0	0.00	5	56.70	55.80	-5	51,515	-0.01%
2021/06/02	7	55.91	1	56.30	56.30	6	51,779	0.01%
2021/06/01	1	55.80	10	55.70	55.80	-9	51,618	-0.02%
2021/05/31	10	55.95	13	55.84	55.90	-3	51,771	-0.01%
2021/05/28	0	0.00	24	54.57	55.50	-24	51,748	-0.05%
2021/05/27	2	53.60	11	54.15	54.40	-9	51,388	-0.02%
2021/05/26	0	0.00	1	54.00	54.40	-1	51,390	0.00%
2021/05/25	2	54.50	11	54.30	54.30	-9	52,113	-0.02%
2021/05/24	0	0.00	6	53.80	53.90	-6	52,112	-0.01%
2021/05/21	7	54.50	1	55.70	54.20	6	52,164	0.01%
2021/05/20	1,001	54.65	1,001	53.30	53.30	0	51,138	0.00%	大買/大賣/
2021/05/19	2	53.80	6	54.00	54.30	-4	50,805	-0.01%
2021/05/18	1	53.50	39.2	52.64	53.50	-38.2	50,042	-0.08%
2021/05/17	10.4	49.04	6	49.63	48.65	4.4	49,415	0.01%
2021/05/14	8	51.58	17	52.01	51.50	-9	48,429	-0.02%
2021/05/13	20	50.60	12.1	51.01	51.10	7.9	47,837	0.02%
2021/05/12	50	54.64	4.1	54.62	52.30	45.9	46,707	0.10%
2021/05/11	518	56.26	9.5	57.26	56.60	508.5	44,799	1.13%	大買/鉅額交易
2021/05/10	2	57.35	55	57.89	58.20	-53	42,722	-0.12%
2021/05/07	0	0.00	67.4	55.24	55.10	-67.4	41,585	-0.16%
2021/05/06	11	55.04	14	54.77	54.40	-3	41,421	-0.01%
2021/05/05	1	54.20	85	53.58	53.60	-84	40,596	-0.21%
2021/05/04	16	51.09	2	51.60	51.70	14	39,590	0.04%
2021/05/03	2	53.20	8	53.26	52.60	-6	38,914	-0.02%
2021/04/29	4	52.73	31	52.54	52.30	-27	38,083	-0.07%
2021/04/28	41	52.77	24	53.00	53.00	17	37,858	0.04%
2021/04/27	3	52.47	3	52.77	52.90	0	37,854	0.00%
2021/04/26	5	51.74	7	52.04	52.10	-2	37,332	-0.01%
2021/04/22	30	50.97	4	51.33	50.70	26	37,188	0.07%
2021/04/21	6	50.50	0	0.00	50.90	6	36,739	0.02%
2021/04/20	55	51.49	21	51.40	51.40	34	36,446	0.09%
2021/04/19	2	51.70	11	51.05	51.60	-9	36,139	-0.02%
2021/04/16	2	49.40	3	49.70	49.85	-1	35,728	0.00%
2021/04/15	7	49.40	3	49.58	49.80	4	36,111	0.01%
2021/04/14	50	48.50	11	48.27	48.55	39	35,836	0.11%
2021/04/13	4	49.19	30	49.33	49.00	-26	35,813	-0.07%
2021/04/12	37	48.65	9.2	48.87	48.80	27.8	35,490	0.08%
2021/04/09	21	47.15	0	0.00	47.25	21	34,922	0.06%
2021/04/08	0	0.00	1	47.60	47.65	-1	34,974	0.00%
2021/04/06	0	0.00	2	47.95	48.00	-2	35,289	-0.01%
2021/04/01	1	47.95	0	0.00	47.95	1	35,054	0.00%
2021/03/31	10	48.30	20	47.95	47.95	-10	34,785	-0.03%
2021/03/30	0	0.00	85	47.60	48.00	-85	34,421	-0.25%
2021/03/26	14	47.52	7	47.64	47.60	7	33,554	0.02%
2021/03/25	1	46.80	276.8	46.84	46.85	-275.8	32,936	-0.84%	大賣/鉅額交易
2021/03/24	0	0.00	0.1	46.50	46.50	-0.1	32,734	0.00%
2021/03/23	1	46.65	97	46.63	46.80	-96	32,299	-0.30%
2021/03/22	1	44.75	1.3	45.32	45.60	-0.3	31,355	0.00%
2021/03/19	19	44.86	1	45.10	44.60	18	31,210	0.06%
2021/03/18	7	45.49	2	45.55	45.45	5	30,492	0.02%
2021/03/17	34.1	45.78	8	46.04	45.80	26.1	30,786	0.08%
2021/03/16	2	46.43	461	46.70	46.45	-459	30,652	-1.50%	大賣/鉅額交易
2021/03/15	85.1	46.50	4	46.75	46.70	81.1	30,476	0.27%
2021/03/12	1.1	45.57	2	46.05	45.90	-0.9	29,745	0.00%
2021/03/11	21.1	45.66	2,585.1	45.72	45.75	-2,564	29,369	-8.73%	大賣/鉅額交易
2021/03/10	0	0.00	537	44.60	44.55	-537	27,637	-1.94%	大賣/鉅額交易
2021/03/09	263	43.30	1,731	44.00	44.30	-1,468	27,111	-5.41%	大買/大賣/鉅額交易
2021/03/08	233	42.73	35	43.04	42.90	198	26,040	0.76%	大買/鉅額交易
2021/03/05	2	42.50	10	42.30	42.55	-8	25,732	-0.03%
2021/03/04	1	42.05	0	0.00	42.35	1	26,329	0.00%
2021/03/03	45	42.42	5	42.30	42.55	40	26,140	0.15%
2021/03/02	8	41.99	0	0.00	41.90	8	25,848	0.03%
2021/02/26	1,508	42.58	50	43.10	41.95	1,458	25,574	5.70%	大買/鉅額交易
2021/02/25	20	43.23	1,531	43.55	43.60	-1,511	24,484	-6.17%	大賣/鉅額交易
2021/02/24	9	42.82	1	42.65	42.65	8	23,685	0.03%
2021/02/23	0.4	42.50	1	42.30	42.70	-0.6	23,411	0.00%
2021/02/22	1	41.95	0	0.00	42.05	1	23,044	0.00%
2021/02/19	3	41.82	0.3	41.85	41.85	2.8	23,212	0.01%
2021/02/18	3	42.10	24	42.41	42.20	-21	23,510	-0.09%
2021/02/17	21.1	42.03	51	41.86	41.95	-29.9	23,256	-0.13%
2021/02/05	21	40.50	0	0.00	40.60	21	22,569	0.09%
2021/02/04	11	40.50	0	0.00	40.70	11	22,690	0.05%
2021/02/02	15	40.33	0.1	40.30	40.30	14.9	23,781	0.06%
2021/02/01	4	40.05	0	0.00	39.90	4	23,619	0.02%
2021/01/29	2	40.00	10	39.95	39.90	-8	23,454	-0.03%
2021/01/28	15	40.13	0	0.00	40.10	15	23,051	0.07%
2021/01/27	0.4	40.70	0	0.00	40.50	0.4	22,758	0.00%
2021/01/26	0	0.00	5	40.59	40.50	-5	22,636	-0.02%
2021/01/25	0	0.00	3.1	40.93	41.00	-3.1	22,281	-0.01%
2021/01/21	0	0.00	2	40.75	40.65	-2	22,163	-0.01%
2021/01/20	0	0.00	6	41.00	40.65	-6	22,023	-0.03%
2021/01/19	12	41.41	0	0.00	41.35	12	21,456	0.06%
2021/01/18	0	0.00	51.1	41.43	41.20	-51.1	21,418	-0.24%
2021/01/15	0	0.00	8.7	42.04	41.80	-8.7	21,144	-0.04%
2021/01/13	30	42.37	0	0.00	42.40	30	20,773	0.14%
2021/01/12	8	42.53	0	0.00	42.30	8	20,539	0.04%
2021/01/11	0.1	42.50	5	43.20	42.60	-4.9	20,111	-0.02%
2021/01/08	20	42.15	29.5	42.57	42.85	-9.5	19,630	-0.05%
2021/01/07	0	0.00	0.4	41.98	41.90	-0.4	19,033	0.00%
2021/01/06	9	41.99	0	0.00	41.55	9	18,772	0.05%
2021/01/05	13	41.88	2	42.15	42.10	11	18,538	0.06%
2021/01/04	2	42.05	8	42.10	42.05	-6	18,450	-0.03%
2020/12/31	1	42.20	0	0.00	42.25	1	18,361	0.01%
2020/12/30	0	0.00	5	41.95	42.20	-5	18,042	-0.03%
2020/12/29	0	0.00	0.4	41.20	41.35	-0.4	17,439	0.00%
2020/12/24	13	41.14	0	0.00	41.00	13	17,480	0.07%
2020/12/23	2	41.00	0	0.00	40.95	2	17,482	0.01%
2020/12/22	1	41.10	3	41.05	41.05	-2	17,563	-0.01%
2020/12/21	0	0.00	35	41.29	41.55	-35	17,838	-0.20%
2020/12/18	3	41.20	1	41.20	41.20	2	17,909	0.01%
2020/12/17	6	41.20	0	0.00	41.35	6	17,886	0.03%
2020/12/15	2	41.05	0	0.00	41.10	2	18,107	0.01%
2020/12/14	10	41.75	4	41.71	41.80	6	18,052	0.03%
2020/12/11	5	41.95	9	41.96	41.95	-4	17,874	-0.02%
2020/12/10	5	41.20	0	0.00	41.45	5	17,252	0.03%
2020/12/07	25	40.74	10	40.95	40.95	15	16,625	0.09%
2020/12/04	9	40.53	0	0.00	40.75	9	16,401	0.05%
2020/12/03	3	40.33	0	0.00	40.30	3	16,082	0.02%
2020/12/02	4	40.53	0	0.00	40.50	4	15,847	0.03%
2020/12/01	25.1	40.45	5	40.55	40.70	20.1	15,754	0.13%
2020/11/30	1	40.85	0	0.00	40.40	1	15,706	0.01%
2020/11/27	0	0.00	3	41.30	41.35	-3	15,118	-0.02%
2020/11/26	2	41.33	0	0.00	41.50	2	15,129	0.01%
2020/11/25	1	41.50	0	0.00	41.45	1	15,243	0.01%
2020/11/23	3	41.70	0	0.00	41.70	3	15,219	0.02%
2020/11/20	0	0.00	0.3	41.25	41.30	-0.3	15,158	0.00%
2020/11/19	0	0.00	13.3	41.58	41.50	-13.3	15,078	-0.09%
2020/11/18	0	0.00	6	41.81	41.80	-6	14,889	-0.04%
2020/11/17	2.5	41.21	3	41.37	41.50	-0.5	14,523	0.00%
2020/11/16	5	40.90	2	40.80	40.95	3	14,234	0.02%
2020/11/13	0	0.00	2	40.40	40.55	-2	14,240	-0.01%
2020/11/12	4	40.28	0	0.00	40.55	4	14,160	0.03%
2020/11/11	1	40.90	7	40.96	41.25	-6	13,958	-0.04%
2020/11/10	0	0.00	14	40.31	40.40	-14	13,287	-0.11%
2020/11/09	0	0.00	22	39.56	39.60	-22	12,736	-0.17%
2020/11/06	0	0.00	2	39.20	39.30	-2	12,766	-0.02%
2020/11/04	0	0.00	6	39.01	39.15	-6	13,025	-0.05%
2020/10/29	6	38.16	0	0.00	38.15	6	12,795	0.05%
2020/10/27	2	38.70	0	0.00	38.60	2	13,093	0.02%
2020/10/26	3	38.88	7	38.84	38.95	-4	13,285	-0.03%
2020/10/23	5	38.45	0	0.00	38.60	5	13,364	0.04%
2020/10/22	10	38.50	0	0.00	38.50	10	13,557	0.07%
2020/10/21	6	38.40	0	0.00	38.40	6	13,560	0.04%
2020/10/20	10	38.25	0	0.00	38.45	10	13,633	0.07%
2020/10/15	1	38.25	0	0.00	38.20	1	13,918	0.01%
2020/10/14	2	38.80	0	0.00	38.60	2	13,826	0.01%
2020/10/13	5	38.40	0	0.00	38.45	5	13,800	0.04%
2020/10/08	41	38.49	0	0.00	38.45	41	13,875	0.30%
2020/10/06	3	38.70	0	0.00	38.65	3	13,931	0.02%
2020/10/05	0	0.00	20	38.50	38.45	-20	14,007	-0.14%
2020/09/29	2	38.65	0	0.00	38.70	2	14,196	0.01%
2020/09/28	1	38.40	0	0.00	38.55	1	14,372	0.01%
2020/09/25	113	38.17	20	38.10	38.10	93	14,579	0.64%	大買/
2020/09/24	569	38.32	5	38.55	38.00	564	14,574	3.87%	大買/鉅額交易
2020/09/22	205	38.85	17	38.87	39.00	188	14,432	1.30%	大買/鉅額交易
2020/09/21	506	39.19	1	39.15	39.10	505	14,877	3.39%	大買/鉅額交易
2020/09/18	2	39.60	0	0.00	39.50	2	14,881	0.01%
2020/09/17	17	39.71	0	0.00	39.65	17	14,810	0.11%
2020/09/15	2	40.05	0	0.00	40.10	2	14,830	0.01%
2020/09/10	500	39.37	0	0.00	39.75	500	15,285	3.27%	大買/鉅額交易
2020/09/09	1	39.15	0	0.00	39.45	1	15,487	0.01%
2020/09/08	6	39.41	0	0.00	39.55	6	15,642	0.04%
2020/09/07	3	39.38	1	39.35	39.35	2	15,853	0.01%
2020/09/04	8	39.49	0	0.00	39.45	8	16,308	0.05%
2020/09/03	1	39.70	1	39.75	39.85	0	16,380	0.00%
2020/09/02	700	39.66	0	0.00	39.55	700	16,465	4.25%	大買/鉅額交易
2020/09/01	302	39.70	0	0.00	39.85	302	16,564	1.82%	大買/鉅額交易
2020/08/31	2	39.90	0	0.00	39.85	2	16,599	0.01%
2020/08/28	2	40.08	0.2	40.00	39.95	1.8	16,722	0.01%
2020/08/27	6	40.23	0	0.00	40.00	6	17,168	0.03%
2020/08/26	9	40.21	0	0.00	40.55	9	17,279	0.05%
2020/08/25	2	40.35	0	0.00	40.50	2	17,329	0.01%
2020/08/24	2	39.95	0	0.00	39.90	2	17,594	0.01%
2020/08/21	3	39.90	0	0.00	39.85	3	17,819	0.02%
2020/08/20	1	40.20	6	40.15	39.80	-5	17,855	-0.03%
2020/08/19	2	40.90	1	40.80	40.55	1	17,898	0.01%
2020/08/18	2	40.50	0	0.00	40.60	2	17,722	0.01%
2020/08/17	4	40.51	3	40.60	40.70	1	17,842	0.01%
2020/08/14	3	40.33	5	40.30	40.30	-2	17,866	-0.01%
2020/08/13	3	40.57	12	40.51	40.70	-9	17,963	-0.05%
2020/08/12	2	40.40	13	40.32	40.45	-11	17,944	-0.06%
2020/08/11	6	40.01	0	0.00	39.95	6	17,791	0.03%
2020/08/10	5	40.36	1	40.45	40.45	4	17,663	0.02%
2020/08/07	2	40.05	3	40.00	39.85	-1	17,607	-0.01%
2020/08/06	3	40.23	2	40.20	40.20	1	17,597	0.01%
2020/08/05	4	39.83	0	0.00	39.85	4	17,608	0.02%
2020/08/04	3	39.65	7	39.59	39.80	-4	17,688	-0.02%
2020/08/03	1	39.20	6	39.55	39.25	-5	17,735	-0.03%
2020/07/31	11	39.70	0	0.00	39.60	11	17,563	0.06%
2020/07/30	16	39.87	0	0.00	40.10	16	17,425	0.09%
2020/07/29	3	40.20	0	0.00	40.10	3	17,321	0.02%
2020/07/28	2	39.75	0	0.00	39.65	2	17,566	0.01%
2020/07/27	10.1	40.07	0	0.00	39.75	10.1	17,939	0.06%
2020/07/24	300	40.19	1	40.20	40.10	299	18,009	1.66%	大買/鉅額交易
2020/07/23	700	40.41	0	0.00	40.35	700	17,974	3.89%	大買/鉅額交易
2020/07/22	0	0.00	0	40.60	40.65	0	18,028	0.00%
2020/07/20	0.2	40.45	0	0.00	40.40	0.2	17,759	0.00%
2020/07/16	0	0.00	3	40.70	40.55	-3	17,975	-0.02%
2020/07/15	6	40.80	4	40.79	40.65	2	17,924	0.01%
2020/07/13	0	0.00	2	40.78	40.95	-2	18,211	-0.01%
2020/07/10	0	0.00	1	40.45	40.25	-1	18,277	-0.01%
2020/07/09	1	40.75	27	40.91	40.60	-26	18,417	-0.14%
2020/07/08	0	0.00	30	40.95	40.95	-30	18,388	-0.16%
2020/07/07	0	0.00	7	40.98	40.95	-7	18,681	-0.04%
2020/07/06	3	41.10	6.9	40.93	41.25	-3.9	18,613	-0.02%
2020/07/03	0	0.00	2	40.70	40.75	-2	18,579	-0.01%
2020/07/02	40	40.30	2	40.35	40.30	38	18,729	0.20%
2020/07/01	5	40.30	0	0.00	40.35	5	18,993	0.03%
2020/06/30	7	41.89	2	41.95	41.85	5	18,782	0.03%
2020/06/29	10	41.88	0	0.00	41.90	10	18,456	0.05%
2020/06/24	21	42.34	5	42.20	42.20	16	18,341	0.09%
2020/06/23	4	42.10	0	0.00	42.30	4	18,481	0.02%
2020/06/18	0	0.00	1	42.05	42.15	-1	18,626	-0.01%
2020/06/17	1	42.05	1	42.10	42.20	0	18,642	0.00%
2020/06/16	5	42.00	8	41.64	41.90	-3	19,027	-0.02%
2020/06/15	51	40.98	1	41.60	40.90	50	19,490	0.26%
2020/06/12	3	40.65	62	40.67	40.70	-59	19,726	-0.30%
2020/06/11	18	41.66	2.2	41.64	41.00	15.8	20,145	0.08%
2020/06/10	1	42.25	3	42.18	42.35	-2	20,108	-0.01%
2020/06/09	20	41.95	6	41.92	42.00	14	20,714	0.07%
2020/06/08	30	41.95	2	41.75	41.90	28	21,246	0.13%
2020/06/04	2.5	41.48	0	0.00	41.55	2.5	21,536	0.01%
2020/06/03	0	0.00	6	40.90	41.40	-6	21,897	-0.03%
2020/06/02	0	0.00	31.1	40.35	40.35	-31.1	21,748	-0.14%
2020/05/29	0.2	40.00	0	0.00	40.05	0.2	21,638	0.00%
2020/05/28	33	40.05	0	0.00	39.50	33	21,492	0.15%
2020/05/26	41	39.78	4	39.90	39.90	37	22,372	0.17%
2020/05/25	17	39.16	0	0.00	39.15	17	22,190	0.08%
2020/05/22	2	39.38	0	0.00	39.25	2	22,264	0.01%
2020/05/21	0	0.00	0.3	39.95	39.95	-0.3	22,347	0.00%
2020/05/19	0	0.00	2	39.43	39.45	-2	22,238	-0.01%
2020/05/18	1	39.00	0	0.00	39.00	1	22,156	0.00%
2020/05/15	10	39.05	0.1	39.25	39.05	9.9	22,160	0.04%
2020/05/14	0	0.00	12	39.48	39.15	-12	22,118	-0.05%
2020/05/13	0	0.00	6	39.49	39.55	-6	22,045	-0.03%
2020/05/12	0	0.00	7	39.45	39.60	-7	22,039	-0.03%
2020/05/11	0	0.00	4	39.79	39.60	-4	22,106	-0.02%
2020/05/08	2	39.30	3	39.25	39.25	-1	22,176	0.00%
2020/05/07	0	0.00	153	39.00	38.85	-153	22,167	-0.69%	大賣/鉅額交易
2020/05/05	0	0.00	2	38.85	38.90	-2	22,223	-0.01%
2020/05/04	2	38.75	0	0.00	38.80	2	22,279	0.01%
2020/04/30	0	0.00	18	39.67	39.90	-18	22,046	-0.08%
2020/04/29	2	38.80	6.9	38.70	38.45	-4.9	21,797	-0.02%
2020/04/28	3	38.00	1	38.20	38.00	2	21,841	0.01%
2020/04/27	5	37.81	2	37.50	38.00	3	22,663	0.01%
2020/04/21	3	37.25	1	37.05	37.00	2	22,784	0.01%
2020/04/20	1	38.20	1	38.05	38.00	0	22,772	0.00%
2020/04/17	1	38.40	200	38.18	38.20	-199	23,025	-0.86%	大賣/鉅額交易
2020/04/16	3	37.68	5	37.75	37.80	-2	22,915	-0.01%
2020/04/15	1	38.10	0	0.00	38.30	1	22,791	0.00%
2020/04/14	0	0.00	4.8	37.93	38.00	-4.8	22,766	-0.02%
2020/04/13	9	37.39	0	0.00	37.40	9	22,579	0.04%
2020/04/10	52	37.07	3	37.42	37.80	49	22,597	0.22%
2020/04/09	8	36.18	151	36.10	36.20	-143	22,305	-0.64%	大賣/鉅額交易
2020/04/08	10	35.90	1	35.95	35.75	9	22,189	0.04%
2020/04/07	11	35.25	0	0.00	35.35	11	21,984	0.05%
2020/04/06	4	35.13	0	0.00	35.05	4	21,787	0.02%
2020/03/26	1	35.30	0	0.00	35.25	1	20,711	0.00%
2020/03/25	7	35.30	3	35.48	35.30	4	20,728	0.02%
2020/03/24	0	0.00	30	35.20	34.65	-30	20,552	-0.15%
2020/03/23	1	34.10	0	0.00	34.15	1	20,477	0.00%
2020/03/20	1	34.90	8	35.59	35.10	-7	20,413	-0.03%
2020/03/19	13	34.01	12	34.03	34.00	1	19,997	0.01%
2020/03/18	5	34.80	2	34.75	34.65	3	19,782	0.02%
2020/03/17	11	34.93	2	35.15	35.00	9	19,559	0.05%
2020/03/16	3	35.92	3.1	35.77	35.80	-0.1	19,289	0.00%
2020/03/13	16.1	35.52	14	36.40	37.00	2.1	18,926	0.01%
2020/03/12	25	37.83	1	37.60	37.50	24	18,171	0.13%
2020/03/11	8	38.79	0	0.00	38.60	8	17,595	0.05%
2020/03/10	5	39.05	2	39.18	39.00	3	17,509	0.02%
2020/03/09	53	38.69	1	38.50	38.55	52	17,666	0.29%
2020/03/06	215	39.55	0	0.00	39.50	215	16,962	1.27%	大買/鉅額交易
2020/03/04	180	39.80	1	39.80	39.75	179	16,734	1.07%	大買/鉅額交易
2020/03/03	12	39.80	0	0.00	39.80	12	16,625	0.07%
2020/03/02	138	39.53	4	39.70	39.50	134	16,401	0.82%	大買/鉅額交易
2020/02/27	9	40.24	0	0.00	40.05	9	16,358	0.06%
2020/02/26	1	40.60	1.4	40.57	40.65	-0.4	15,944	0.00%
2020/02/24	356	40.85	0	0.00	40.85	356	15,822	2.25%	大買/鉅額交易
2020/02/21	100	41.33	0.3	41.40	41.30	99.7	15,705	0.63%
2020/02/19	50	41.35	28.5	41.70	41.75	21.5	15,831	0.14%
2020/02/18	150	41.23	1	41.50	41.50	149	15,879	0.94%	大買/鉅額交易
2020/02/17	450	41.33	1	41.30	41.40	449	15,918	2.82%	大買/鉅額交易
2020/02/14	1.2	41.65	3	41.65	41.65	-1.8	15,980	-0.01%
2020/02/11	0.1	41.65	10	41.55	41.65	-9.9	16,604	-0.06%
2020/02/06	10	41.25	4	41.31	41.50	6	18,469	0.03%
2020/02/05	5	40.70	1	40.95	40.95	4	18,523	0.02%
2020/02/03	0	0.00	1	39.75	40.20	-1	18,821	-0.01%
2020/01/31	43	40.85	8	40.95	40.65	35	18,706	0.19%
2020/01/30	4	41.10	2	40.55	40.60	2	18,516	0.01%
2020/01/20	0	0.00	1	43.05	43.10	-1	17,715	-0.01%
2020/01/17	0	0.00	16	42.95	43.10	-16	17,677	-0.09%
2020/01/16	3	42.90	0	0.00	42.95	3	17,637	0.02%
2020/01/14	11.3	42.95	1	42.90	42.85	10.3	17,768	0.06%
2020/01/13	8.1	42.66	0	0.00	42.85	8.1	17,602	0.05%
2020/01/09	0	0.00	19.2	41.95	42.00	-19.2	17,525	-0.11%
2020/01/08	250	41.90	0	0.00	41.80	250	17,684	1.41%	大買/鉅額交易
2020/01/07	0	0.00	4	42.25	42.20	-4	17,626	-0.02%
2020/01/06	1	42.30	0	0.00	42.25	1	17,702	0.01%
2020/01/03	3	42.63	0	0.00	42.80	3	17,577	0.02%
2020/01/02	1	42.65	0	0.00	42.55	1	17,567	0.01%
2019/12/27	0	0.00	0.1	42.70	42.70	-0.1	17,644	0.00%
2019/12/26	0	0.00	2	42.55	42.65	-2	17,649	-0.01%
2019/12/25	0	0.00	7.4	42.62	42.60	-7.4	17,752	-0.04%
2019/12/24	0	0.00	1	42.70	42.65	-1	17,858	-0.01%
2019/12/23	1	42.65	2	42.80	42.80	-1	17,963	-0.01%
2019/12/19	2	42.80	1	43.00	42.70	1	17,911	0.01%
2019/12/18	1	42.85	0	42.95	43.00	1	17,810	0.01%
2019/12/17	2	42.90	10	42.70	42.95	-8	17,822	-0.04%
2019/12/16	0	0.00	2.3	42.98	42.90	-2.3	17,741	-0.01%
2019/12/13	11	42.86	4.1	42.87	42.90	6.9	17,562	0.04%
2019/12/12	1	42.55	3.1	42.48	42.45	-2.1	17,156	-0.01%
2019/12/11	0.1	42.35	17	42.21	42.40	-16.9	16,948	-0.10%
2019/12/10	1	41.35	1	41.60	41.70	0	16,686	0.00%
2019/12/09	3	41.25	0	0.00	41.30	3	16,725	0.02%
2019/12/06	1	41.20	2	41.25	41.25	-1	16,803	-0.01%
2019/12/05	6.6	41.44	1	41.40	41.50	5.6	16,719	0.03%
2019/12/04	3	41.25	7	41.29	41.30	-4	16,638	-0.02%
2019/12/03	2	41.65	0	0.00	41.75	2	16,293	0.01%
2019/11/29	13	41.96	5	42.02	41.70	8	16,305	0.05%
2019/11/28	0	0.00	4	42.45	42.35	-4	16,108	-0.02%
2019/11/27	2	42.10	1	42.20	42.30	1	16,237	0.01%
2019/11/26	0	0.00	6.9	42.34	42.00	-6.9	16,257	-0.04%
2019/11/25	0	0.00	7	42.49	42.50	-7	15,681	-0.04%
2019/11/22	1	42.25	1	42.20	42.40	0	15,745	0.00%
2019/11/21	2	42.00	0	0.00	42.05	2	15,785	0.01%
2019/11/20	0	0.00	1	42.25	42.30	-1	15,725	-0.01%
2019/11/19	0	0.00	50	42.60	42.70	-50	15,676	-0.32%
2019/11/18	12	42.74	51	42.70	42.75	-39	15,622	-0.25%
2019/11/15	0	0.00	152	42.30	42.55	-152	15,615	-0.97%	大賣/鉅額交易
2019/11/14	7	42.16	0	0.00	42.15	7	15,650	0.04%
2019/11/13	0	0.00	262	42.35	42.35	-262	16,314	-1.61%	大賣/鉅額交易
2019/11/12	3	43.15	2	43.05	42.80	1	16,422	0.01%
2019/11/11	16	42.38	2	42.40	42.25	14	16,218	0.09%
2019/11/08	1	43.20	5	42.80	42.70	-4	16,126	-0.02%
2019/11/07	10	43.17	7	43.29	42.90	3	15,987	0.02%
2019/11/06	7	42.58	21	42.79	43.00	-14	15,346	-0.09%
2019/11/05	0	0.00	2	41.15	41.45	-2	14,376	-0.01%
2019/11/04	0	0.00	4	40.95	40.95	-4	14,252	-0.03%
2019/11/01	4	40.25	0	0.00	40.10	4	14,271	0.03%
2019/10/31	4	40.56	11	40.61	40.30	-7	14,303	-0.05%
2019/10/30	1	40.90	0	0.00	40.85	1	14,093	0.01%
2019/10/28	2	41.10	0	0.00	41.00	2	13,915	0.01%
2019/10/24	0	0.00	10	41.05	41.15	-10	13,751	-0.07%
2019/10/23	8	41.11	0	0.00	40.95	8	13,685	0.06%
2019/10/22	2.1	41.50	0	0.00	41.50	2.1	13,627	0.02%
2019/10/18	2	41.10	0	0.00	41.30	2	13,581	0.01%
2019/10/17	1	41.00	0	0.00	41.30	1	13,439	0.01%
2019/10/16	0	0.00	6	41.05	41.10	-6	13,435	-0.04%
2019/10/14	10.1	40.70	0	0.00	40.65	10.1	13,459	0.07%
2019/10/09	2	40.60	1	40.55	40.55	1	13,440	0.01%
2019/10/08	22	40.51	2	40.85	40.50	20	13,540	0.15%
2019/10/03	8	40.35	0	0.00	40.30	8	13,615	0.06%
2019/10/02	0	0.00	2	41.10	40.90	-2	13,633	-0.01%
2019/09/27	1	40.90	0	0.00	40.90	1	13,616	0.01%
2019/09/25	1	41.55	0	0.00	41.45	1	13,724	0.01%
2019/09/24	5	41.38	0	0.00	41.60	5	14,042	0.04%
2019/09/20	1	41.85	0	0.00	41.55	1	14,704	0.01%
2019/09/17	0.5	41.65	1	41.60	41.65	-0.5	14,537	0.00%
2019/09/16	0	0.00	2	41.58	41.55	-2	14,558	-0.01%
2019/09/12	0	0.00	11	41.60	41.50	-11	14,586	-0.08%
2019/09/11	0.1	41.35	5	41.44	41.40	-4.9	14,658	-0.03%
2019/09/10	0	0.00	1	41.35	41.40	-1	14,594	-0.01%
2019/09/09	1	40.90	3	41.00	40.95	-2	14,497	-0.01%
2019/09/05	0	0.00	1	40.10	40.50	-1	14,418	-0.01%
2019/09/04	0	0.00	1	40.05	39.95	-1	14,295	-0.01%
2019/09/03	2	40.00	0	0.00	39.80	2	14,539	0.01%
2019/08/30	5	40.05	0	0.00	40.15	5	14,765	0.03%
2019/08/29	2	39.53	0	0.00	39.50	2	14,673	0.01%
2019/08/27	0	0.00	2	39.80	39.75	-2	14,766	-0.01%
2019/08/26	2	39.35	0	0.00	39.50	2	14,823	0.01%
2019/08/23	12	39.80	2	39.80	39.85	10	14,870	0.07%
2019/08/22	7	39.47	1	39.50	39.45	6	14,954	0.04%
2019/08/21	5	39.67	1	39.65	39.50	4	16,263	0.02%
2019/08/20	0	0.00	0.1	40.00	39.70	-0.1	16,260	0.00%
2019/08/19	0	0.00	77	39.89	40.00	-77	16,339	-0.47%
2019/08/16	1	38.90	40	39.05	39.55	-39	16,312	-0.24%
2019/08/15	5	39.40	2	39.40	39.35	3	15,763	0.02%
2019/08/14	1	39.80	0.8	40.00	39.75	0.2	15,935	0.00%
2019/08/13	5	39.87	2	39.90	39.80	3	16,024	0.02%
2019/08/12	0	0.00	2	40.30	40.00	-2	16,218	-0.01%
2019/08/08	1	40.05	2	40.00	39.95	-1	16,545	-0.01%
2019/08/07	0	0.00	1	39.75	39.80	-1	16,841	-0.01%
2019/08/06	8	39.41	1	39.40	39.90	7	17,733	0.04%
2019/08/05	4	39.98	1	40.05	39.95	3	18,089	0.02%
2019/08/02	33	40.07	0	0.00	40.10	33	18,151	0.18%
2019/08/01	4	40.55	0	0.00	40.50	4	18,301	0.02%
2019/07/31	9	40.91	0	0.00	40.80	9	18,319	0.05%
2019/07/30	1	41.10	0	0.00	41.10	1	18,294	0.01%
2019/07/29	3	41.20	0	0.00	41.20	3	18,573	0.02%
2019/07/26	0	0.00	1	41.10	41.15	-1	18,848	-0.01%
2019/07/24	3	41.35	0	0.00	41.15	3	19,348	0.02%
2019/07/23	0	0.00	1	41.30	41.20	-1	19,390	-0.01%
2019/07/19	4	41.25	1	41.05	41.05	3	19,374	0.02%
2019/07/18	5.1	41.15	0	0.00	41.10	5.1	19,312	0.03%
2019/07/17	5	41.35	1	41.45	41.30	4	19,217	0.02%
2019/07/16	0	0.00	2	41.55	41.55	-2	18,975	-0.01%
2019/07/15	2	41.70	0	0.00	41.65	2	18,852	0.01%
2019/07/10	2	42.13	2	42.20	42.20	0	19,114	0.00%
2019/07/09	2	41.80	0	0.00	41.85	2	19,150	0.01%
2019/07/08	3.1	41.84	1	41.85	41.95	2.1	19,251	0.01%
2019/07/05	3	42.37	1	42.55	42.35	2	19,420	0.01%
2019/07/04	1	42.40	2	42.58	42.50	-1	19,631	-0.01%
2019/07/03	1	42.25	0	0.00	42.25	1	19,901	0.01%
2019/07/01	12	42.05	11	42.55	42.70	1	20,202	0.00%
2019/06/28	1	43.20	14	43.25	43.00	-13	19,887	-0.07%
2019/06/27	0	0.00	12	43.18	43.20	-12	19,625	-0.06%
2019/06/26	0	0.00	2	42.75	42.75	-2	19,534	-0.01%
2019/06/25	0	0.00	1	42.50	42.60	-1	19,924	-0.01%
2019/06/21	1	42.30	0	0.00	42.30	1	20,370	0.00%
2019/06/20	0	0.00	40	42.50	42.55	-40	20,422	-0.20%
2019/06/19	1	42.20	3	42.50	42.55	-2	20,644	-0.01%
2019/06/18	0	0.00	6	41.82	42.20	-6	20,557	-0.03%
2019/06/14	7	41.40	0	0.00	41.30	7	21,035	0.03%
2019/06/13	1	41.45	1	41.40	41.65	0	21,109	0.00%
2019/06/12	1	41.95	0	0.00	41.90	1	21,261	0.00%
2019/06/11	5	41.80	10	41.63	42.10	-5	21,226	-0.02%
2019/06/10	2	41.35	7	41.34	41.35	-5	20,962	-0.02%
2019/06/06	5	40.85	0	0.00	40.75	5	20,938	0.02%
2019/06/05	5	41.15	0	0.00	41.10	5	20,946	0.02%
2019/06/04	0	0.00	8	41.53	41.45	-8	20,924	-0.04%
2019/06/03	3	40.85	13	40.92	41.05	-10	20,926	-0.05%
2019/05/31	3	40.95	0	0.00	40.80	3	20,935	0.01%
2019/05/30	20	40.55	0	0.00	40.50	20	20,823	0.10%
2019/05/28	18	40.57	0	0.00	40.35	18	21,292	0.08%
2019/05/27	3	40.60	0.7	40.90	40.75	2.3	20,084	0.01%
2019/05/24	5	40.75	0	0.00	40.60	5	20,117	0.02%
2019/05/23	0	0.00	14	40.85	41.00	-14	20,017	-0.07%
2019/05/22	2	41.05	0	0.00	41.15	2	20,047	0.01%
2019/05/21	2	41.35	7	41.35	41.50	-5	20,045	-0.02%
2019/05/20	7	40.35	7	40.35	40.20	0	19,732	0.00%
2019/05/17	5	40.11	20	39.95	40.00	-15	19,779	-0.08%
2019/05/16	17	40.32	0	0.00	40.00	17	19,523	0.09%
2019/05/15	35	41.00	16	41.00	40.95	19	19,277	0.10%
2019/05/14	45	40.41	1	40.65	40.45	44	19,168	0.23%
2019/05/13	27	42.24	2	42.00	41.95	25	18,279	0.14%
2019/05/10	16	43.54	8.4	43.64	43.20	7.6	17,969	0.04%
2019/05/09	10	43.60	2	43.55	43.50	8	18,064	0.04%
2019/05/08	4	44.08	0	0.00	44.05	4	17,820	0.02%
2019/05/06	4	44.48	0	0.00	44.50	4	18,096	0.02%
2019/05/03	2	45.40	73	45.39	45.45	-71	17,979	-0.39%
2019/05/02	11	45.62	5	45.10	45.65	6	17,838	0.03%
2019/04/30	0	0.00	3	44.72	44.70	-3	17,602	-0.02%
2019/04/29	40	44.70	0	0.00	44.60	40	17,665	0.23%
2019/04/26	30	44.38	3	44.40	44.50	27	17,852	0.15%
2019/04/24	10	44.35	0	0.00	44.30	10	18,414	0.05%
2019/04/18	5	44.15	0	0.00	44.20	5	19,368	0.03%
2019/04/17	2	44.10	2	44.10	44.10	0	19,526	0.00%
2019/04/16	2	44.08	0	0.00	44.10	2	19,348	0.01%
2019/04/15	6	44.28	0	0.00	44.15	6	19,302	0.03%
2019/04/12	1	44.15	0	0.00	44.10	1	19,307	0.01%
2019/04/11	7	44.51	0	0.00	44.15	7	19,349	0.04%
2019/04/10	2	44.18	0	0.00	44.20	2	19,157	0.01%
2019/04/09	1	44.30	13	44.33	44.30	-12	18,921	-0.06%
2019/04/08	2	44.55	0	0.00	44.30	2	18,599	0.01%
2019/04/03	101	44.89	0	0.00	44.80	101	18,081	0.56%	大買/鉅額交易
2019/03/28	26	44.06	0	0.00	44.00	26	17,709	0.15%
2019/03/27	12	44.59	5	45.00	44.50	7	17,366	0.04%
2019/03/25	5	45.40	0	0.00	45.40	5	17,067	0.03%
2019/03/22	5	46.40	1	46.15	46.20	4	16,893	0.02%
2019/03/21	1	46.75	0	0.00	46.75	1	16,784	0.01%
2019/03/20	1	46.90	0	0.00	46.95	1	16,780	0.01%
2019/03/19	0.1	46.65	16	46.59	46.65	-15.9	16,896	-0.09%
2019/03/18	25	45.70	3	45.70	45.80	22	16,574	0.13%
2019/03/15	6	45.29	0	0.00	45.45	6	16,518	0.04%
2019/03/07	1.1	44.62	5	44.75	44.65	-3.9	16,730	-0.02%
2019/03/05	0.1	44.80	0	0.00	44.60	0.1	17,051	0.00%
2019/02/26	1	45.60	1	45.50	45.50	0	16,689	0.00%
2019/02/25	6	45.50	0	0.00	45.55	6	16,530	0.04%
2019/02/21	1	45.10	1	45.20	45.40	0	16,449	0.00%
2019/02/20	3	45.05	4	44.95	45.15	-1	16,347	-0.01%
2019/02/19	0	0.00	2	44.63	44.60	-2	16,200	-0.01%
2019/02/18	2	44.50	4	44.50	44.40	-2	16,200	-0.01%
2019/02/15	2	44.33	4	44.55	44.20	-2	15,981	-0.01%
2019/02/14	0	0.00	1	44.60	44.55	-1	15,903	-0.01%
2019/02/12	1	43.95	0	0.00	43.90	1	15,578	0.01%
2019/01/30	14	43.69	0	0.00	43.60	14	15,374	0.09%
2019/01/29	34	43.75	3	43.90	43.90	31	15,060	0.21%
2019/01/28	2	43.55	13	43.50	43.80	-11	14,887	-0.07%
2019/01/25	1	43.65	20	43.52	43.50	-19	14,644	-0.13%
2019/01/24	3	43.55	10	43.55	43.55	-7	14,477	-0.05%
2019/01/23	21	43.80	0	0.00	43.75	21	14,456	0.15%
2019/01/22	21	44.15	10	44.09	44.20	11	14,399	0.08%
2019/01/21	2	43.90	28	43.80	43.80	-26	14,376	-0.18%
2019/01/18	24	43.48	0	0.00	43.50	24	14,615	0.16%
2019/01/17	6	43.79	2	43.95	43.80	4	14,497	0.03%
2019/01/16	15	43.57	0	43.90	43.60	15	14,322	0.10%
2019/01/15	12	44.03	0	0.00	43.75	12	14,030	0.09%
2019/01/14	11	44.45	0	0.00	44.40	11	13,493	0.08%
2019/01/11	2	45.60	0	0.00	45.55	2	13,412	0.01%
2019/01/10	3	45.90	0	0.00	45.85	3	13,374	0.02%
2019/01/09	6	45.96	0	0.00	45.95	6	13,385	0.04%
2019/01/07	1	45.35	0	0.00	45.20	1	13,425	0.01%
2019/01/04	6	44.47	0	0.00	44.55	6	13,467	0.04%
2019/01/03	10	45.40	0	0.00	45.15	10	13,852	0.07%
2019/01/02	1	46.05	0	0.00	45.90	1	13,837	0.01%
2018/12/27	1	46.55	0	0.00	46.70	1	14,054	0.01%
2018/12/25	6	46.00	1	46.00	46.00	5	14,341	0.03%
2018/12/24	3	46.37	2	46.30	46.50	1	14,365	0.01%
2018/12/20	7	47.03	1	47.35	47.00	6	14,426	0.04%
2018/12/19	5	46.96	0	0.00	47.25	5	14,318	0.03%
2018/12/14	2	47.60	0	0.00	47.55	2	14,530	0.01%
2018/12/13	0	0.00	2	48.00	48.25	-2	14,376	-0.01%
2018/12/12	3	47.28	0	0.00	47.50	3	14,310	0.02%
2018/12/11	4	47.63	22	47.65	47.60	-18	13,953	-0.13%
2018/12/10	1	47.60	5	47.55	47.60	-4	13,959	-0.03%
2018/12/07	7	48.07	0	0.00	48.15	7	13,964	0.05%
2018/12/06	0	0.00	1	48.10	48.25	-1	14,017	-0.01%
2018/12/05	1	48.40	0	0.00	48.40	1	14,099	0.01%
2018/12/04	4	48.63	5	48.70	48.95	-1	14,067	-0.01%
2018/12/03	5	49.13	0	0.00	49.10	5	13,952	0.04%
2018/11/30	2	48.63	1	48.60	48.55	1	13,946	0.01%
2018/11/29	9	49.00	0	0.00	48.55	9	13,686	0.07%
2018/11/28	16	48.78	0	0.00	48.80	16	13,485	0.12%
2018/11/27	18	49.15	1	49.05	49.05	17	13,178	0.13%
2018/11/23	10	50.00	0	0.00	49.95	10	12,886	0.08%
2018/11/19	0	0.00	1	50.90	51.00	-1	12,871	-0.01%
2018/11/12	0	0.00	13	50.98	50.80	-13	13,061	-0.10%
2018/11/09	0	0.00	5	51.00	51.00	-5	13,173	-0.04%
2018/11/08	0	0.00	10	50.70	50.90	-10	13,006	-0.08%
2018/11/07	0	0.00	1	50.10	50.10	-1	12,859	-0.01%
2018/11/06	13	49.32	0	0.00	49.40	13	12,829	0.10%
2018/11/01	10	48.58	1	48.70	48.75	9	12,752	0.07%
2018/10/31	6	48.48	1	48.70	49.00	5	12,645	0.04%
2018/10/30	2	48.00	0	0.00	48.35	2	12,477	0.02%
2018/10/29	1	47.10	0	0.00	47.50	1	12,456	0.01%
2018/10/26	19	47.97	0	0.00	47.40	19	12,309	0.15%
2018/10/25	2	48.73	0	0.00	48.70	2	11,924	0.02%
2018/10/24	4	49.11	1	49.50	49.75	3	11,850	0.03%
2018/10/18	0	0.00	31.7	49.90	50.00	-31.7	11,657	-0.27%
2018/10/17	1	50.20	2.4	50.08	50.00	-1.4	11,627	-0.01%
2018/10/16	0	0.00	1	50.10	50.40	-1	11,549	-0.01%
2018/10/15	6	49.98	0	0.00	50.00	6	11,464	0.05%
2018/10/12	32	49.63	3	49.85	50.60	29	11,252	0.26%
2018/10/11	4	50.43	0	0.00	50.10	4	11,086	0.04%
2018/10/08	0	0.00	13.8	51.43	51.90	-13.8	10,391	-0.13%
2018/10/05	23	51.39	0	0.00	51.20	23	10,408	0.22%
2018/09/27	5	52.60	0	0.00	52.80	5	10,592	0.05%
2018/09/21	0	0.00	17	52.71	52.90	-17	10,960	-0.16%
2018/09/14	2	51.20	0	0.00	51.20	2	11,480	0.02%
2018/09/11	6	50.42	0	0.00	50.50	6	12,101	0.05%
2018/09/10	23	51.16	0	0.00	50.90	23	12,298	0.19%
2018/09/07	14	51.20	0	0.00	51.20	14	12,596	0.11%
2018/09/03	0	0.00	1	52.20	52.00	-1	13,115	-0.01%
2018/08/29	0	0.00	3	52.60	52.60	-3	13,436	-0.02%
2018/08/22	1	51.80	10	51.95	52.10	-9	14,303	-0.06%
2018/08/16	30	51.27	0	0.00	51.50	30	14,206	0.21%
2018/08/14	2	52.00	2	52.15	52.20	0	14,272	0.00%
2018/08/13	7	52.34	0	0.00	52.00	7	14,288	0.05%
2018/08/10	3	52.93	0	0.00	53.00	3	14,353	0.02%
2018/08/08	0	0.00	5	53.00	53.00	-5	14,644	-0.03%
2018/08/06	0	0.00	0.7	52.80	53.00	-0.7	14,992	0.00%
2018/07/30	10	52.20	0	0.00	52.20	10	15,752	0.06%
2018/07/27	1	52.20	0	0.00	52.40	1	15,788	0.01%
2018/07/26	0.6	52.10	0	0.00	52.10	0.6	15,861	0.00%
2018/07/24	1	51.90	0	0.00	52.10	1	15,828	0.01%
2018/07/23	0	0.00	2	52.50	52.30	-2	15,984	-0.01%
2018/07/20	8	52.70	8	52.50	52.30	0	16,199	0.00%
2018/07/13	20	52.00	0	0.00	52.20	20	16,748	0.12%
2018/07/12	10	51.20	0.1	52.00	52.10	9.9	16,800	0.06%
2018/07/10	0	0.00	0.1	51.80	51.80	-0.1	16,672	0.00%
2018/07/06	5	50.80	0	0.00	51.00	5	16,592	0.03%
2018/07/05	49	51.34	18	51.60	51.40	31	16,507	0.19%
2018/07/04	8	51.78	0	0.00	51.90	8	16,616	0.05%
2018/07/03	42	52.00	0	0.00	52.10	42	16,535	0.25%
2018/07/02	10	53.30	0	0.00	53.20	10	16,295	0.06%
2018/06/29	0	0.00	1	53.80	53.80	-1	16,159	-0.01%
2018/06/28	0	0.00	2	52.80	53.00	-2	15,945	-0.01%
2018/06/26	0	0.00	2	53.35	53.00	-2	15,760	-0.01%
2018/06/25	0	0.00	41	55.89	55.60	-41	15,534	-0.26%
2018/06/22	0	0.00	13	55.99	56.00	-13	15,240	-0.09%
2018/06/21	0	0.00	2	56.00	55.90	-2	15,020	-0.01%
2018/06/19	1	54.30	1	54.60	55.00	0	14,863	0.00%
2018/06/12	0	0.00	1	55.50	55.10	-1	14,001	-0.01%
2018/06/07	10.1	55.10	30	55.00	55.00	-19.9	13,947	-0.14%
2018/06/06	0	0.00	2	54.80	54.90	-2	14,092	-0.01%
2018/06/05	0	0.00	1	54.20	54.30	-1	14,065	-0.01%
2018/05/31	1	53.50	1	53.50	53.60	0	13,998	0.00%
2018/05/30	5	53.26	0	0.00	52.90	5	13,666	0.04%
2018/05/25	3	54.10	0	0.00	53.90	3	13,719	0.02%
2018/05/23	0	0.00	1	54.20	54.00	-1	13,761	-0.01%
2018/05/16	0	0.00	0.3	54.60	54.90	-0.3	14,261	0.00%
2018/05/15	0	0.00	3	54.73	54.00	-3	14,402	-0.02%
2018/05/14	1	54.90	3	54.93	55.00	-2	14,737	-0.01%
2018/05/11	4	54.35	23	54.59	54.60	-19	14,736	-0.13%
2018/05/09	10	53.80	0	0.00	53.60	10	14,315	0.07%
2018/05/03	6	52.97	0	0.00	52.90	6	14,504	0.04%
2018/05/02	10	53.20	0	0.00	53.50	10	14,600	0.07%
2018/04/30	0	0.00	2	53.90	53.50	-2	14,691	-0.01%
2018/04/27	0	0.00	1	53.20	53.50	-1	14,774	-0.01%
2018/04/26	0	0.00	1	52.40	52.80	-1	14,749	-0.01%
2018/04/25	1	52.00	0	0.00	52.20	1	14,567	0.01%
2018/04/24	0	0.00	5.4	52.68	52.50	-5.4	14,412	-0.04%
2018/04/19	1	52.80	3	52.67	52.90	-2	14,867	-0.01%
2018/04/18	2	52.00	0	0.00	52.00	2	14,751	0.01%
2018/04/17	2	51.80	10	51.80	51.60	-8	14,773	-0.05%
2018/04/13	0.7	52.80	20	53.00	52.80	-19.3	15,106	-0.13%
2018/04/12	0	0.00	1.4	53.10	53.30	-1.4	15,314	-0.01%
2018/04/11	38	53.20	0	0.00	53.30	38	15,513	0.24%
2018/04/10	1	52.90	2	53.25	53.00	-1	15,594	-0.01%
2018/04/02	0	0.00	5	52.60	52.50	-5	15,886	-0.03%
2018/03/31	0	0.00	1	52.50	52.50	-1	15,982	-0.01%
2018/03/30	7	52.19	0	0.00	51.90	7	16,053	0.04%
2018/03/29	30	51.95	0	0.00	51.80	30	16,036	0.19%
2018/03/23	1	52.50	2	52.60	52.20	-1	16,204	-0.01%
2018/03/22	3	53.33	0	0.00	53.40	3	16,228	0.02%
2018/03/21	0	0.00	8.8	53.56	53.40	-8.8	16,072	-0.05%
2018/03/20	0	0.00	3	53.60	53.20	-3	16,284	-0.02%
2018/03/19	1	53.60	0	0.00	53.60	1	16,471	0.01%
2018/03/16	5	53.38	0	0.00	53.40	5	16,593	0.03%
2018/03/15	1	53.70	0	0.00	53.40	1	16,519	0.01%
2018/03/13	2	54.10	0	0.00	53.90	2	16,660	0.01%
2018/03/12	0	0.00	22	54.43	54.50	-22	16,673	-0.13%
2018/03/07	1	52.60	0	0.00	52.50	1	17,930	0.01%
2018/03/05	484	52.60	0	0.00	52.60	484	19,210	2.52%	大買/鉅額交易
2018/03/02	534	53.24	0	0.00	53.30	534	19,274	2.77%	大買/鉅額交易
2018/03/01	1	53.70	1.1	53.99	53.90	-0.1	19,367	0.00%
2018/02/26	0.3	54.20	0	0.00	54.30	0.3	19,415	0.00%
2018/02/23	0	0.00	2.1	54.60	54.70	-2.1	19,762	-0.01%
2018/02/22	1	54.20	0	0.00	54.20	1	20,668	0.00%
2018/02/12	1,172	53.61	10	53.35	53.00	1,162	22,058	5.27%	大買/鉅額交易
2018/02/09	22	52.50	0	0.00	52.80	22	21,999	0.10%
2018/02/06	3	52.03	0	0.00	50.80	3	21,788	0.01%
2018/01/31	0	0.00	10	54.10	54.60	-10	21,223	-0.05%
2018/01/30	3	55.00	0	0.00	54.40	3	21,082	0.01%
2018/01/22	1	55.60	80	55.60	55.60	-79	20,628	-0.38%
2018/01/17	80	55.90	0	0.00	56.30	80	20,787	0.38%
2018/01/16	10	56.60	0	0.00	56.60	10	20,659	0.05%
2018/01/15	0	0.00	2.5	56.36	56.50	-2.5	20,518	-0.01%
2018/01/11	1	55.10	0	0.00	55.40	1	20,202	0.00%
2018/01/10	1	55.60	5	56.18	55.60	-4	20,285	-0.02%
2018/01/09	0	0.00	3	55.60	55.80	-3	20,010	-0.01%
2018/01/04	0	0.00	3	55.23	55.40	-3	19,585	-0.02%
2018/01/03	0	0.00	1	55.20	55.20	-1	19,635	-0.01%
2018/01/02	2	54.00	2	54.20	54.20	0	19,235	0.00%