東陽 (1319)-華南永昌券商分點個股進出

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

東陽

(1319)

可現股當沖

股價
119.5
漲跌
▼3.0
漲幅
-2.45%
成交量
3,095張
產業
上市汽車類股
520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

東陽 (1319)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/05/03	3	120.00	0	0.00	119.50	3	8,070	0.04%
2024/05/02	3	122.34	6	123.75	122.50	-3	8,448	-0.04%
2024/04/30	12	119.46	9	123.00	119.00	3	8,529	0.04%
2024/04/29	2.1	122.01	4	120.25	122.50	-1.9	8,621	-0.02%
2024/04/26	3	116.00	0	0.00	116.00	3	8,597	0.03%
2024/04/25	2	115.50	2	116.00	117.50	0	8,622	0.00%
2024/04/24	2.2	117.63	0	0.00	117.50	2.2	8,677	0.02%
2024/04/23	0	119.00	1	119.00	119.50	-1	8,689	-0.01%
2024/04/22	2	122.00	0.1	123.00	121.00	1.9	8,768	0.02%
2024/04/19	1	119.03	132	122.89	123.50	-131	8,733	-1.50%	大賣/鉅額交易
2024/04/18	16	128.59	2	130.98	127.00	14	8,689	0.16%
2024/04/17	4.1	130.26	3	131.17	129.50	1.1	8,644	0.01%
2024/04/16	67.2	126.74	2	128.75	126.50	65.2	8,566	0.76%
2024/04/15	4	130.37	31	128.48	127.50	-27	8,496	-0.32%
2024/04/12	184.1	130.62	56.4	129.38	131.50	127.7	8,436	1.51%	大買/鉅額交易
2024/04/11	2.3	122.56	1.1	121.66	123.00	1.1	8,281	0.01%
2024/04/10	5	122.00	1	123.50	123.00	4	8,247	0.05%
2024/04/09	0.1	123.50	2	124.50	122.50	-1.9	8,271	-0.02%
2024/04/08	1	123.00	1	122.00	122.00	0	8,292	0.00%
2024/04/03	1	120.50	0	0.00	120.50	1	8,321	0.01%
2024/04/02	21	124.83	56	124.73	123.50	-35	8,351	-0.42%
2024/04/01	4	122.25	3	123.00	123.00	1	8,269	0.01%
2024/03/29	26	121.17	116.1	124.28	125.00	-90.1	8,172	-1.10%	大賣/
2024/03/28	22	125.18	23	126.33	125.00	-1	7,772	-0.01%
2024/03/27	13.1	121.75	7	122.14	125.00	6.1	7,544	0.08%
2024/03/26	9	114.39	6	116.33	118.50	3	7,452	0.04%
2024/03/25	8	118.81	9	118.39	118.50	-1	7,349	-0.01%
2024/03/22	153	117.62	2.1	117.51	118.00	151	7,349	2.05%	大買/鉅額交易
2024/03/21	5	119.20	26.6	119.50	120.00	-21.6	7,461	-0.29%
2024/03/20	26.2	120.89	98	120.43	121.50	-71.8	7,495	-0.96%
2024/03/19	41.1	126.35	126	125.82	126.50	-84.9	7,299	-1.16%	大賣/
2024/03/18	65.5	122.52	141.5	122.07	125.00	-76	7,083	-1.07%	大賣/
2024/03/15	18	111.36	204.6	114.26	115.50	-186.6	6,842	-2.73%	大賣/鉅額交易
2024/03/14	358	112.04	49.2	113.54	112.00	308.8	6,713	4.60%	大買/鉅額交易
2024/03/13	87	109.16	78.5	109.76	113.00	8.5	6,648	0.13%
2024/03/12	277.2	104.39	54	104.38	108.00	223.2	6,662	3.35%	大買/鉅額交易
2024/03/11	138	99.77	6	101.08	98.40	132	7,003	1.89%	大買/鉅額交易
2024/03/08	13.1	97.50	10.2	96.50	96.50	2.9	7,192	0.04%
2024/03/07	14	99.90	16.1	99.58	99.90	-2.1	7,136	-0.03%
2024/03/06	23	103.59	8	102.94	103.00	15	7,100	0.21%
2024/03/05	1	100.00	0	0.00	100.00	1	7,102	0.01%
2024/03/04	1	99.40	4	99.75	99.60	-3	7,154	-0.04%
2024/03/01	4	101.50	61	101.04	100.50	-57	7,162	-0.80%
2024/02/29	61.2	99.14	103	100.33	98.90	-41.8	7,110	-0.59%	大賣/
2024/02/27	172.5	99.78	78.1	100.56	99.10	94.4	7,026	1.34%	大買/
2024/02/26	16.1	94.28	13	94.63	95.00	3.1	6,772	0.05%
2024/02/23	14	94.28	3.2	93.33	93.00	10.8	6,788	0.16%
2024/02/22	4	94.85	6.2	95.45	95.00	-2.2	6,773	-0.03%
2024/02/21	85	92.69	0	0.00	93.00	85	6,714	1.27%
2024/02/20	14	91.39	5	91.88	91.80	9	6,741	0.13%
2024/02/19	5	94.16	5	94.30	93.50	0	6,698	0.00%
2024/02/16	102.2	92.45	40.3	93.26	92.20	61.9	6,681	0.93%	大買/
2024/02/15	6	86.65	16	86.73	89.40	-10	6,526	-0.15%
2024/02/05	8.1	83.65	7	82.76	85.00	1.1	6,402	0.02%
2024/02/02	4	83.60	50	83.59	83.00	-46	6,413	-0.72%
2024/02/01	2	84.75	0	84.60	84.10	2	6,515	0.03%
2024/01/31	3	85.07	45	84.21	85.30	-42	6,607	-0.64%
2024/01/30	1	86.00	2	86.00	86.00	-1	6,603	-0.02%
2024/01/29	2	86.80	7	86.71	86.70	-5	6,570	-0.08%
2024/01/26	15	86.89	15	86.55	86.30	0	6,510	0.00%
2024/01/25	83.3	85.69	139.3	84.95	86.60	-56	6,258	-0.89%	大賣/
2024/01/24	7	81.04	7	81.47	81.00	0	5,980	0.00%
2024/01/23	122	79.14	44.1	77.75	80.20	77.9	5,918	1.32%	大買/
2024/01/22	4	76.35	8	76.34	76.00	-4	5,865	-0.07%
2024/01/19	2	76.60	2	77.35	76.60	0	5,925	0.00%
2024/01/18	5	76.22	18	77.23	77.60	-13	5,991	-0.22%
2024/01/17	22	76.41	30	77.09	76.50	-8	5,939	-0.13%
2024/01/16	29	77.27	7.2	77.24	76.70	21.8	5,965	0.37%
2024/01/15	2	75.30	3	75.07	76.10	-1	5,930	-0.02%
2024/01/12	4	74.85	3	74.10	74.00	1	6,095	0.02%
2024/01/11	4	74.80	1.3	74.82	75.30	2.7	6,246	0.04%
2024/01/10	6	74.27	3	74.30	73.90	3	6,349	0.05%
2024/01/09	5	75.20	7	75.07	75.00	-2	6,516	-0.03%
2024/01/08	1	75.20	0	0.00	75.20	1	6,631	0.02%
2024/01/05	60.1	75.10	36.4	75.44	75.10	23.7	7,021	0.34%
2024/01/04	5.1	76.06	2.2	76.05	75.40	2.9	7,581	0.04%
2024/01/03	3.4	75.77	5.7	76.38	76.50	-2.3	7,683	-0.03%
2024/01/02	9.2	76.25	3	76.13	75.60	6.2	7,724	0.08%
2023/12/29	4	75.60	112	75.53	76.00	-108	7,925	-1.36%	大賣/鉅額交易
2023/12/28	8.1	75.30	2	75.20	75.20	6.1	7,924	0.08%
2023/12/27	3	75.70	1	75.90	75.60	2	7,956	0.02%
2023/12/26	1.1	75.61	1.1	75.90	75.60	0	8,100	0.00%
2023/12/25	2.1	76.01	2	75.50	75.50	0.1	8,187	0.00%
2023/12/22	2.5	76.25	2	76.70	75.80	0.5	8,272	0.01%
2023/12/21	36.5	77.05	63	77.19	76.10	-26.5	8,426	-0.31%
2023/12/20	7	78.07	8	77.84	77.50	-1	8,518	-0.01%
2023/12/19	36.2	78.85	19	77.81	78.00	17.2	8,623	0.20%
2023/12/18	28.4	81.16	370	79.95	79.20	-341.6	8,717	-3.92%	大賣/鉅額交易
2023/12/15	9	86.90	40	86.77	85.10	-31	8,917	-0.35%
2023/12/14	6	85.30	31.4	85.50	85.40	-25.4	9,207	-0.28%
2023/12/13	8.1	85.94	85.5	85.52	85.00	-77.4	9,341	-0.83%
2023/12/12	1.2	85.58	2.8	85.97	85.70	-1.6	9,540	-0.02%
2023/12/11	4.4	84.89	6	85.70	85.40	-1.6	9,941	-0.02%
2023/12/08	8.1	84.59	4.5	84.65	84.30	3.6	10,803	0.03%
2023/12/07	23	86.02	51.5	86.39	84.60	-28.5	11,091	-0.26%
2023/12/06	253.3	85.90	146	86.36	87.00	107.3	11,074	0.97%	大買/大賣/鉅額交易
2023/12/05	42.2	81.56	39.1	81.46	82.40	3.1	10,932	0.03%
2023/12/04	18.1	78.48	46	78.01	77.50	-27.9	10,741	-0.26%
2023/12/01	9.3	76.01	9	76.24	76.90	0.3	10,731	0.00%
2023/11/30	24.1	74.87	16.6	74.59	74.40	7.5	10,764	0.07%
2023/11/29	19	76.41	5	75.94	75.40	14	10,846	0.13%
2023/11/28	4	76.28	4.1	75.89	76.50	-0.1	10,865	0.00%
2023/11/27	10	74.61	2.4	74.11	74.00	7.6	11,148	0.07%
2023/11/24	3.1	74.85	3.1	75.36	75.40	0	11,582	0.00%
2023/11/22	6.2	76.17	20	75.90	76.10	-13.8	11,677	-0.12%
2023/11/21	5.2	76.78	19.2	76.93	76.50	-14	11,653	-0.12%
2023/11/20	7	76.97	10	76.84	76.80	-3	11,737	-0.03%
2023/11/17	6.4	77.18	10.1	77.42	77.50	-3.7	11,717	-0.03%
2023/11/16	12	78.51	30.1	78.37	78.20	-18.1	11,690	-0.15%
2023/11/15	6	79.05	5.2	79.23	78.40	0.9	11,718	0.01%
2023/11/14	79	78.48	5.4	78.38	78.40	73.6	11,909	0.62%
2023/11/13	114	78.47	2	78.75	78.40	112	11,994	0.93%	大買/鉅額交易
2023/11/10	10	78.40	3	78.80	78.50	7	12,054	0.06%
2023/11/09	36.2	79.94	10	80.84	80.00	26.2	12,198	0.21%
2023/11/08	5.5	79.18	3	79.66	79.60	2.5	12,125	0.02%
2023/11/07	1	78.00	31	78.31	79.00	-30	12,094	-0.25%
2023/11/06	161	76.85	1	77.00	76.80	160	12,110	1.32%	大買/鉅額交易
2023/11/03	14	76.23	23	76.31	75.80	-9	12,169	-0.07%
2023/11/02	39	76.60	11.5	76.31	76.80	27.5	12,184	0.23%
2023/11/01	20	73.11	16.1	73.37	74.00	3.9	12,171	0.03%
2023/10/31	19.5	73.86	7.1	74.32	73.30	12.4	12,129	0.10%
2023/10/30	11	75.28	5.2	75.45	75.30	5.8	12,236	0.05%
2023/10/27	14.1	76.11	110	76.52	76.40	-95.9	12,270	-0.78%	大賣/
2023/10/26	4	76.68	4	76.50	76.40	0	12,492	0.00%
2023/10/24	6	77.58	9	78.21	78.30	-3	13,004	-0.02%
2023/10/23	211	78.92	9	78.14	78.90	202	13,030	1.55%	大買/鉅額交易
2023/10/20	3.1	78.82	13.1	78.55	78.30	-10.1	13,037	-0.08%
2023/10/19	28.1	81.83	19.1	81.99	81.70	9.1	12,881	0.07%
2023/10/18	4.1	82.85	3	83.10	82.60	1.1	12,732	0.01%
2023/10/17	54.1	83.70	56.2	83.39	82.50	-2.1	12,638	-0.02%
2023/10/16	10.1	83.80	210.3	83.00	83.80	-200.2	12,530	-1.60%	大賣/鉅額交易
2023/10/13	32.4	83.74	221.7	83.67	83.40	-189.3	12,524	-1.51%	大賣/鉅額交易
2023/10/12	147.8	84.76	87.1	84.60	86.70	60.8	12,159	0.50%	大買/
2023/10/11	12	78.53	593	78.25	78.90	-581	11,675	-4.98%	大賣/鉅額交易
2023/10/06	3	78.10	3.6	77.58	77.60	-0.6	11,688	-0.01%
2023/10/05	13	79.98	39	78.68	78.30	-26	11,633	-0.22%
2023/10/04	7	77.16	28	77.03	77.00	-21	11,384	-0.18%
2023/10/03	6	78.53	12	79.17	78.70	-6	11,338	-0.05%
2023/10/02	5	77.74	304	77.27	77.80	-299	11,267	-2.65%	大賣/鉅額交易
2023/09/28	1	77.72	3.1	78.57	78.30	-2	11,140	-0.02%
2023/09/27	2.1	78.45	313	78.65	78.80	-311	11,061	-2.81%	大賣/鉅額交易
2023/09/26	5	79.10	547.2	78.46	78.30	-542.2	10,993	-4.93%	大賣/鉅額交易
2023/09/25	49	79.13	18	78.68	78.80	31	10,825	0.29%
2023/09/22	23	77.90	11	77.74	79.40	12	10,682	0.11%
2023/09/21	37	77.70	6	77.82	77.90	31	10,568	0.29%
2023/09/20	120	79.62	158	79.66	78.00	-38	10,427	-0.36%	大買/大賣/
2023/09/19	213.1	79.45	77	78.76	79.10	136.1	10,103	1.35%	大買/鉅額交易
2023/09/18	145	75.81	3.2	76.42	76.40	141.8	9,734	1.46%	大買/鉅額交易
2023/09/15	52	73.32	186.7	73.33	74.10	-134.7	9,723	-1.39%	大賣/鉅額交易
2023/09/14	74.4	76.78	61	77.17	75.60	13.3	9,681	0.14%
2023/09/13	179	76.44	138.6	77.12	74.40	40.4	9,230	0.44%	大買/大賣/
2023/09/12	102	74.16	116.1	73.75	73.50	-14.1	8,378	-0.17%	大買/大賣/
2023/09/11	386	71.87	35.1	71.26	72.40	350.9	8,009	4.38%	大買/鉅額交易
2023/09/08	74	69.73	112.2	69.86	69.80	-38.1	7,813	-0.49%	大賣/
2023/09/07	3	68.40	17.2	68.70	67.40	-14.2	7,581	-0.19%
2023/09/06	30	68.07	8	67.99	67.90	22	7,495	0.29%
2023/09/05	3.1	67.62	10.5	67.89	68.00	-7.4	7,469	-0.10%
2023/09/04	82.2	67.97	9	68.01	68.10	73.2	7,466	0.98%
2023/09/01	3.3	67.31	5.3	66.92	66.40	-2	7,352	-0.03%
2023/08/31	79.1	66.74	35	67.90	67.90	44.1	7,344	0.60%
2023/08/30	256	65.45	38.2	65.21	66.30	217.8	7,127	3.06%	大買/鉅額交易
2023/08/29	52.2	63.35	8	63.14	63.90	44.2	6,711	0.66%
2023/08/28	2.1	61.75	2	61.35	61.20	0.1	6,591	0.00%
2023/08/25	0.2	61.22	4	62.42	62.10	-3.9	6,593	-0.06%
2023/08/24	16.1	61.00	108.6	60.69	61.50	-92.5	6,569	-1.41%	大賣/
2023/08/23	0	0.00	16.1	61.94	61.90	-16.1	6,483	-0.25%
2023/08/22	13.1	61.39	28.1	61.58	61.20	-15	6,479	-0.23%
2023/08/21	101.2	62.11	3	62.33	61.90	98.1	6,483	1.51%	大買/
2023/08/18	74.4	62.49	54.2	62.16	61.40	20.2	6,440	0.31%
2023/08/17	18.3	61.42	20.3	61.97	62.00	-2	6,264	-0.03%
2023/08/16	11.8	61.51	4	61.65	62.00	7.8	6,275	0.12%
2023/08/15	17.7	61.80	31	61.99	61.90	-13.3	6,243	-0.21%
2023/08/14	5.1	59.08	3.1	59.05	59.00	2	6,135	0.03%
2023/08/11	9	59.89	9	59.91	60.20	0	6,201	0.00%
2023/08/10	11.9	60.32	11.7	60.16	60.10	0.2	6,153	0.00%
2023/08/09	14	60.18	10.3	60.12	60.00	3.7	6,082	0.06%
2023/08/08	9.1	59.79	4	59.88	60.10	5.1	6,009	0.08%
2023/08/07	7.2	59.28	7.1	59.35	59.30	0.1	5,993	0.00%
2023/08/04	3	58.60	6.5	58.31	58.30	-3.5	5,944	-0.06%
2023/08/02	14.1	60.30	11	60.65	59.50	3.1	5,890	0.05%
2023/08/01	14	60.18	15.4	60.36	61.00	-1.4	5,821	-0.02%
2023/07/31	27.1	61.62	26	61.18	60.60	1.1	5,841	0.02%
2023/07/28	36.3	60.07	37.4	60.39	60.60	-1.1	5,704	-0.02%
2023/07/27	121	56.38	29	56.46	56.90	92	5,323	1.73%	大買/
2023/07/26	8.4	54.43	17	54.82	54.80	-8.7	5,187	-0.17%
2023/07/25	631	53.56	12	53.59	54.50	619	5,107	12.12%	大買/鉅額交易
2023/07/24	6	51.95	4	51.98	51.90	2	5,052	0.04%
2023/07/21	28	53.09	3	52.97	52.90	25	5,039	0.50%
2023/07/20	2	52.75	1	52.80	53.00	1	5,055	0.02%
2023/07/19	16	53.31	10	53.02	52.60	6	5,071	0.12%
2023/07/18	17	54.39	8	54.54	54.10	9	5,041	0.18%
2023/07/17	2	53.30	2	53.85	53.50	0	4,981	0.00%
2023/07/14	11.5	53.40	8	53.93	53.20	3.5	5,022	0.07%
2023/07/13	3	53.23	26.1	53.69	53.90	-23.1	5,074	-0.45%
2023/07/12	3	51.43	1.2	51.23	51.40	1.8	5,092	0.04%
2023/07/11	2	51.40	154	51.41	51.40	-152	5,126	-2.96%	大賣/鉅額交易
2023/07/10	8	51.14	2	51.35	51.30	6	5,213	0.12%
2023/07/07	6	51.32	5	51.46	51.90	1	5,363	0.02%
2023/07/06	1.3	51.42	1	51.90	51.10	0.3	5,426	0.01%
2023/07/05	0.5	52.62	7	51.80	51.80	-6.5	5,437	-0.12%
2023/07/04	3	52.53	20	52.36	52.40	-17	5,440	-0.31%
2023/07/03	0	0.00	3	52.57	52.40	-3	5,498	-0.05%
2023/06/30	3	52.20	2	52.30	52.70	1	5,499	0.02%
2023/06/29	3	51.80	1	52.00	51.80	2	5,509	0.04%
2023/06/28	6	52.07	169	52.13	52.20	-163	5,527	-2.95%	大賣/鉅額交易
2023/06/27	27	51.67	94.1	51.68	51.10	-67.1	5,539	-1.21%
2023/06/26	22	53.68	18	53.38	53.30	4	5,547	0.07%
2023/06/21	78.5	56.04	17	56.14	56.30	61.5	5,577	1.10%
2023/06/20	84.5	55.20	12	56.02	54.50	72.5	5,629	1.29%
2023/06/19	50	53.54	6	53.57	53.60	44	5,447	0.81%
2023/06/16	60.1	54.38	20	54.47	54.00	40.1	5,456	0.73%
2023/06/15	10	53.76	9	53.70	54.20	1	5,348	0.02%
2023/06/14	22	53.61	46	53.38	53.40	-24	5,337	-0.45%
2023/06/13	46	52.45	44	52.55	52.40	2	5,239	0.04%
2023/06/12	1	50.40	2	50.85	50.90	-1	5,158	-0.02%
2023/06/09	14	50.76	504	50.84	51.10	-490	5,174	-9.47%	大賣/鉅額交易
2023/06/08	5	50.96	9	50.82	50.30	-4	5,234	-0.08%
2023/06/07	47	50.35	1.2	50.46	50.30	45.8	5,291	0.86%
2023/06/06	7	50.39	3.5	50.24	50.20	3.5	5,348	0.07%
2023/06/05	58	51.58	9	50.91	51.40	49	5,316	0.92%
2023/06/02	1	49.75	2	49.78	49.95	-1	5,210	-0.02%
2023/06/01	2	49.88	3	49.65	49.55	-1	5,180	-0.02%
2023/05/31	3	49.80	1	49.50	49.50	2	5,173	0.04%
2023/05/30	62	49.94	6	49.77	49.90	56	5,155	1.09%
2023/05/29	71	50.10	2	49.90	49.90	69	5,219	1.32%
2023/05/26	6	49.63	3	49.62	49.60	3	5,201	0.06%
2023/05/25	3	49.65	6	49.82	49.65	-3	5,204	-0.06%
2023/05/24	10	49.96	7	50.09	50.20	3	5,189	0.06%
2023/05/23	2	50.55	3	50.55	49.90	-1	5,174	-0.02%
2023/05/22	1,758	51.17	34	50.89	51.10	1,724	5,114	33.71%	大買/鉅額交易
2023/05/19	3	49.55	4	49.41	49.35	-1	5,005	-0.02%
2023/05/18	17	50.53	6	50.58	49.55	11	4,976	0.22%
2023/05/17	17	50.39	520	50.16	50.60	-503	4,882	-10.30%	大賣/鉅額交易
2023/05/16	7	48.81	4	48.84	48.20	3	4,762	0.06%
2023/05/15	3	47.78	6	47.73	48.45	-3	4,733	-0.06%
2023/05/12	2	47.10	1	47.40	47.50	1	4,744	0.02%
2023/05/11	2	47.10	1	47.40	46.70	1	4,756	0.02%
2023/05/10	7	47.83	2	48.15	48.20	5	4,743	0.11%
2023/05/09	19	48.44	9	48.65	48.10	10	4,743	0.21%
2023/05/08	52	50.09	31	49.31	48.80	21	4,720	0.45%
2023/05/05	3	50.00	8.1	50.55	50.80	-5.1	4,630	-0.11%
2023/05/04	516	49.69	16	49.88	49.30	500	4,532	11.03%	大買/鉅額交易
2023/05/03	5	49.33	15	49.29	49.95	-10	4,414	-0.23%
2023/05/02	2	47.95	7	48.14	48.55	-5	4,394	-0.11%
2023/04/28	1	47.95	1	48.20	47.65	0	4,439	0.00%
2023/04/27	2	46.65	3	47.55	47.75	-1	4,449	-0.02%
2023/04/26	1	46.16	1	46.60	46.70	0	4,439	0.00%
2023/04/25	0.1	46.73	1	47.60	46.55	-0.9	4,444	-0.02%
2023/04/24	1	47.05	1.2	46.85	47.05	-0.2	4,432	0.00%
2023/04/21	29.2	46.37	6	46.18	46.05	23.2	4,423	0.52%
2023/04/20	21.2	47.70	6	47.44	47.15	15.2	4,409	0.35%
2023/04/19	50.1	49.21	17	49.18	48.80	33.1	4,417	0.75%
2023/04/18	12.4	49.02	26	49.21	49.10	-13.6	4,392	-0.31%
2023/04/17	8.1	48.72	24.3	48.60	48.85	-16.2	4,298	-0.38%
2023/04/14	113	47.65	1	47.45	47.30	112	4,181	2.68%	大買/鉅額交易
2023/04/13	1	47.35	1	47.70	47.20	0	4,197	0.00%
2023/04/12	116	47.49	7	47.66	47.80	109	4,239	2.57%	大買/鉅額交易
2023/04/11	6	46.99	3	46.97	46.95	3	4,151	0.07%
2023/04/10	4	46.53	7	46.70	46.55	-3	4,268	-0.07%
2023/04/07	0	0.00	2	46.45	46.50	-2	4,251	-0.05%
2023/04/06	6	45.22	3	45.28	45.65	3	4,295	0.07%
2023/03/31	1	46.45	4	46.35	46.20	-3	4,236	-0.07%
2023/03/30	4	46.61	2	46.53	46.55	2	4,270	0.05%
2023/03/29	7	46.32	11	46.38	46.50	-4	4,330	-0.09%
2023/03/28	8	45.91	5	45.62	45.65	3	4,386	0.07%
2023/03/27	29	45.98	127	46.32	45.85	-98	4,504	-2.18%	大賣/
2023/03/24	18	46.46	20.3	46.84	46.70	-2.2	4,680	-0.05%
2023/03/23	9.2	47.02	13	47.02	46.80	-3.9	4,628	-0.08%
2023/03/22	1	45.45	2	45.48	45.45	-1	4,491	-0.02%
2023/03/21	2	45.35	8	45.43	45.10	-6	4,471	-0.13%
2023/03/20	2	44.18	2	44.40	44.45	0	4,418	0.00%
2023/03/17	14	44.87	8	44.63	44.25	6	4,481	0.13%
2023/03/16	16	45.13	19	45.04	45.10	-3	4,479	-0.07%
2023/03/15	10.1	44.36	15	45.07	45.20	-4.9	4,512	-0.11%
2023/03/14	2	43.78	1	44.11	43.80	1	4,521	0.02%
2023/03/13	121	44.49	9	44.38	44.50	112	4,539	2.47%	大買/鉅額交易
2023/03/10	8	45.78	13	45.87	45.75	-5	4,576	-0.11%
2023/03/09	6	45.41	3	45.42	45.15	3	4,729	0.06%
2023/03/08	9	44.65	10.1	44.55	44.90	-1.1	4,911	-0.02%
2023/03/07	1	43.65	1	43.90	44.05	0	5,340	0.00%
2023/03/06	112	43.75	2	43.65	43.85	110	5,405	2.03%	大買/鉅額交易
2023/03/03	1	43.50	5	43.46	43.45	-4	5,410	-0.07%
2023/03/02	2	43.08	5	42.66	43.05	-3	5,424	-0.06%
2023/03/01	14	42.02	4	41.66	42.05	10	5,459	0.18%
2023/02/24	0.1	43.82	1	43.70	43.65	-0.9	5,436	-0.02%
2023/02/23	110	44.23	4	44.29	44.35	106	5,469	1.94%	大買/鉅額交易
2023/02/22	7.7	43.73	4	43.55	43.55	3.7	5,580	0.07%
2023/02/21	4	44.58	25	44.55	44.60	-21	5,709	-0.37%
2023/02/20	9	44.57	9	44.74	44.50	0	5,985	0.00%
2023/02/17	9	44.60	12	44.46	44.60	-3	6,006	-0.05%
2023/02/16	125	44.09	4	44.09	44.05	121	6,041	2.00%	大買/鉅額交易
2023/02/15	2	43.38	1	43.65	43.60	1	6,156	0.02%
2023/02/14	1	43.80	1	43.40	43.40	0	6,371	0.00%
2023/02/13	4	43.21	191	43.26	43.55	-187	6,501	-2.88%	大賣/鉅額交易
2023/02/10	33	43.54	3	43.50	43.50	30	6,587	0.46%
2023/02/08	6	44.34	4	44.26	44.25	2	6,577	0.03%
2023/02/07	7	44.95	7	44.83	44.95	0	6,572	0.00%
2023/02/06	0	0.00	6	44.40	44.65	-6	6,577	-0.09%
2023/02/03	8	44.70	1	45.15	44.45	7	6,598	0.11%
2023/02/02	5	45.59	3	45.60	45.70	2	6,572	0.03%
2023/02/01	2	44.80	7	45.00	45.20	-5	6,550	-0.08%
2023/01/31	4	44.45	4	44.66	45.00	0	6,517	0.00%
2023/01/30	11	43.63	27	43.76	43.95	-16	6,457	-0.25%
2023/01/17	9	43.04	8	43.44	42.90	1	6,403	0.02%
2023/01/16	10	42.50	28	42.94	43.10	-18	6,379	-0.28%
2023/01/13	16	42.55	10	43.00	42.50	6	6,400	0.09%
2023/01/12	38	42.72	13.1	42.91	42.75	24.9	6,463	0.39%
2023/01/11	10	43.25	4	43.49	43.10	6	6,470	0.09%
2023/01/10	4	43.58	13	43.64	43.40	-9	6,479	-0.14%
2023/01/09	1	43.50	10	43.61	43.35	-9	6,489	-0.14%
2023/01/06	6	42.71	20	42.95	43.35	-14	6,560	-0.21%
2023/01/05	52	42.46	6	42.44	42.30	46	6,675	0.69%
2023/01/04	1.1	43.24	15	43.18	43.15	-13.9	6,681	-0.21%
2023/01/03	16	43.03	59	43.60	42.85	-43	6,697	-0.64%
2022/12/30	68.1	43.38	64.1	43.10	43.10	4	6,744	0.06%
2022/12/29	2	41.97	8	41.83	41.80	-6	6,648	-0.09%
2022/12/28	62	43.10	52	42.99	43.00	10	6,607	0.15%
2022/12/27	3	42.12	1	41.86	42.10	2	6,436	0.03%
2022/12/26	27	41.56	28	41.97	41.75	-1	6,460	-0.02%
2022/12/23	1.1	41.20	1	41.25	41.05	0.1	6,496	0.00%
2022/12/22	23	41.03	20	41.29	40.90	3	6,515	0.05%
2022/12/21	12.1	41.37	9	40.86	41.10	3.1	6,560	0.05%
2022/12/20	19.1	42.47	10	42.22	41.80	9	6,524	0.14%
2022/12/19	24	43.63	18	43.11	42.65	6	6,489	0.09%
2022/12/16	98	46.24	31.2	45.88	45.00	66.9	6,475	1.03%
2022/12/15	10	49.14	5	49.37	49.20	5	6,271	0.08%
2022/12/14	17	48.54	31	48.20	49.00	-14	6,218	-0.23%
2022/12/13	240	47.56	0	0.00	47.35	240	6,231	3.85%	大買/鉅額交易
2022/12/09	6.1	47.97	4	48.25	47.90	2.1	6,586	0.03%
2022/12/08	0	0.00	3	47.85	48.15	-3	6,618	-0.05%
2022/12/07	3	46.93	3	47.59	46.80	0	6,633	0.00%
2022/12/06	105.1	48.51	1.1	48.31	48.65	104	6,629	1.57%	大買/鉅額交易
2022/12/05	10	49.06	4	49.19	49.00	6	6,657	0.09%
2022/12/02	18	49.12	3	48.82	48.75	15	6,845	0.22%
2022/12/01	40.1	49.47	36	49.28	49.30	4.1	6,743	0.06%
2022/11/30	28	47.58	36	48.00	47.45	-8	6,486	-0.12%
2022/11/29	83.1	47.72	30	47.42	48.45	53.1	6,264	0.85%
2022/11/28	5	44.18	5.2	44.65	45.60	-0.2	5,836	0.00%
2022/11/25	2	45.15	9	45.19	45.05	-7	5,874	-0.12%
2022/11/24	11	45.69	11	45.62	45.55	0	6,021	0.00%
2022/11/23	3	45.80	3	45.72	45.75	0	6,048	0.00%
2022/11/22	3	45.27	2	45.50	45.40	1	6,080	0.02%
2022/11/21	4	45.85	4	45.74	45.95	0	6,253	0.00%
2022/11/18	4	46.56	1	46.45	45.70	3	6,287	0.05%
2022/11/17	5	46.27	8	46.32	46.25	-3	6,192	-0.05%
2022/11/16	18	45.66	32	45.70	45.60	-14	6,087	-0.23%
2022/11/15	10	43.72	6	43.85	44.15	4	5,849	0.07%
2022/11/14	1	43.40	0	0.00	43.75	1	6,002	0.02%
2022/11/11	15	43.68	10	43.65	43.40	5	6,266	0.08%
2022/11/10	19	42.95	72.2	42.67	42.65	-53.2	6,419	-0.83%
2022/11/09	56.1	45.56	92	45.03	44.90	-35.9	6,511	-0.55%
2022/11/08	7	47.15	321	46.40	46.30	-314	6,513	-4.82%	大賣/鉅額交易
2022/11/07	5	46.00	0	0.00	45.80	5	6,541	0.08%
2022/11/03	8	45.10	7	45.36	45.55	1	6,966	0.01%
2022/11/02	8	45.99	4	45.95	45.85	4	7,251	0.06%
2022/11/01	10	45.41	10	46.13	46.20	0	7,344	0.00%
2022/10/31	7	45.02	5	45.15	45.25	2	7,401	0.03%
2022/10/28	8	45.54	6	44.78	44.85	2	7,523	0.03%
2022/10/27	20	45.56	11	45.85	46.20	9	7,656	0.12%
2022/10/26	7	44.51	23	44.85	45.00	-16	7,732	-0.21%
2022/10/25	11	45.05	27	45.11	44.95	-16	7,788	-0.21%
2022/10/24	5	46.40	12	46.09	45.85	-7	7,959	-0.09%
2022/10/21	7	45.14	5	46.20	45.65	2	8,025	0.02%
2022/10/20	7	45.36	9	45.81	45.70	-2	8,028	-0.03%
2022/10/19	5	48.35	7	47.85	47.60	-2	8,023	-0.03%
2022/10/18	6	47.43	10	48.13	48.20	-4	8,077	-0.05%
2022/10/17	4	47.30	0	47.10	47.55	4	8,265	0.05%
2022/10/14	7	48.18	12	48.00	48.20	-5	8,313	-0.06%
2022/10/13	13.1	47.31	10	45.90	45.15	3.1	8,371	0.04%
2022/10/12	5	46.34	5	47.14	47.25	0	8,509	0.00%
2022/10/11	7	46.86	9	46.65	46.70	-2	8,920	-0.02%
2022/10/07	18	48.98	3	49.22	47.95	15	9,551	0.16%
2022/10/06	8	48.31	9	48.72	49.05	-1	9,610	-0.01%
2022/10/05	10	48.86	5	48.55	48.30	5	9,662	0.05%
2022/10/04	23	48.85	5	49.15	48.95	18	9,744	0.18%
2022/10/03	4	48.24	2	48.10	48.45	2	9,870	0.02%
2022/09/30	8	48.40	7	48.07	48.30	1	10,286	0.01%
2022/09/28	2	50.13	1	50.30	49.20	1	10,701	0.01%
2022/09/26	13	51.55	21	51.10	51.20	-8	10,912	-0.07%
2022/09/23	12.1	53.97	6	52.98	53.00	6.1	11,102	0.05%
2022/09/22	4	55.45	3	55.27	55.40	1	11,296	0.01%
2022/09/21	34	55.44	8	54.93	55.10	26	11,807	0.22%
2022/09/20	7	55.23	14	55.31	55.50	-7	12,068	-0.06%
2022/09/19	10	54.58	3	54.23	54.20	7	12,151	0.06%
2022/09/16	32	55.66	26	55.63	54.50	6	12,249	0.05%
2022/09/15	28	56.06	21	56.00	55.60	7	12,093	0.06%
2022/09/14	4	54.03	5	55.16	55.70	-1	12,156	-0.01%
2022/09/13	8	54.43	7	54.59	54.80	1	12,357	0.01%
2022/09/12	7	54.33	6	53.85	53.70	1	12,441	0.01%
2022/09/08	1	54.20	4.1	54.86	55.10	-3.1	12,638	-0.02%
2022/09/07	5	51.94	6	52.47	52.70	-1	12,896	-0.01%
2022/09/06	4	51.80	80	52.13	52.30	-76	13,265	-0.57%
2022/09/05	11	53.12	7	52.30	52.20	4	13,346	0.03%
2022/09/01	2	54.05	195	54.66	54.70	-193	13,454	-1.43%	大賣/鉅額交易
2022/08/31	28	53.95	26.1	53.82	54.60	1.9	13,455	0.01%
2022/08/30	3	52.47	2	52.15	52.50	1	13,462	0.01%
2022/08/29	7	51.59	5	51.12	51.20	2	13,606	0.01%
2022/08/26	10	53.38	9	54.28	52.80	1	13,688	0.01%
2022/08/25	0	0.00	6	52.57	52.10	-6	13,683	-0.04%
2022/08/24	8	51.35	8	51.60	51.40	0	13,712	0.00%
2022/08/23	8	51.58	7	51.34	51.50	1	13,797	0.01%
2022/08/22	7.8	51.96	3	51.93	51.50	4.8	13,985	0.03%
2022/08/19	17	52.32	17	52.77	52.10	0	14,008	0.00%
2022/08/18	16	52.16	8	52.36	53.10	8	13,952	0.06%
2022/08/17	12.2	51.15	23	51.31	51.20	-10.8	13,787	-0.08%
2022/08/16	11	49.88	16.3	49.94	50.10	-5.3	13,623	-0.04%
2022/08/15	6	48.45	5	49.37	49.60	1	13,684	0.01%
2022/08/12	21	47.48	21	46.95	47.55	0	13,861	0.00%
2022/08/11	12	47.77	4	47.40	47.55	8	13,889	0.06%
2022/08/10	9.2	50.09	6	49.38	49.10	3.2	13,809	0.02%
2022/08/09	7.2	51.41	8	51.11	51.20	-0.9	13,667	-0.01%
2022/08/08	6	48.32	7	49.24	49.10	-1	13,348	-0.01%
2022/08/05	21	49.05	19	49.01	48.90	2	13,233	0.02%
2022/08/04	2	48.70	9	48.18	49.10	-7	13,131	-0.05%
2022/08/03	16	48.82	17	47.49	47.50	-1	12,998	-0.01%
2022/08/02	9	49.43	11	49.35	49.65	-2	12,834	-0.02%
2022/08/01	19	50.05	14	50.16	50.00	5	12,739	0.04%
2022/07/29	53.2	49.59	58	50.12	50.20	-4.8	12,641	-0.04%
2022/07/28	11	49.28	11	48.94	48.65	0	12,437	0.00%
2022/07/27	5.1	48.85	7	48.93	48.95	-1.9	12,339	-0.02%
2022/07/26	9	48.64	9	48.37	48.80	0	12,280	0.00%
2022/07/25	2	48.95	3	48.73	48.80	-1	12,195	-0.01%
2022/07/22	12.3	48.42	20	48.48	48.20	-7.7	12,099	-0.06%
2022/07/21	9	47.39	13	46.95	47.50	-4	11,869	-0.03%
2022/07/20	44	47.76	51	47.26	47.25	-7	11,752	-0.06%
2022/07/19	58	46.87	38.1	46.64	46.60	19.9	11,544	0.17%
2022/07/18	47	48.95	45	48.59	48.15	2	11,246	0.02%
2022/07/15	525	50.86	204	50.47	51.20	321	10,807	2.97%	大買/大賣/鉅額交易
2022/07/14	11	46.70	11	46.49	47.50	0	10,124	0.00%
2022/07/13	9	47.89	9	47.52	47.35	0	9,930	0.00%
2022/07/12	1	47.50	32	47.68	47.65	-31	9,829	-0.32%
2022/07/11	26	49.26	26	49.80	48.65	0	9,693	0.00%
2022/07/08	20	50.36	23	50.14	49.40	-3	9,525	-0.03%
2022/07/07	95	50.10	20.1	48.58	50.40	75	9,052	0.83%
2022/07/06	2	46.30	5	46.60	46.25	-3	8,636	-0.03%
2022/07/05	15	46.37	24	47.11	47.10	-9	8,479	-0.11%
2022/07/04	13	45.68	14.1	45.43	45.25	-1.1	8,261	-0.01%
2022/07/01	7	47.07	21	46.66	46.60	-14	8,087	-0.17%
2022/06/30	79	49.42	112	50.08	49.35	-33	7,822	-0.42%	大賣/
2022/06/29	540	50.42	84	49.50	51.80	456	7,470	6.10%	大買/鉅額交易
2022/06/28	134	47.78	12	47.59	48.35	122	6,889	1.77%	大買/鉅額交易
2022/06/27	6.1	46.03	64	45.51	46.25	-57.9	6,584	-0.88%
2022/06/24	13	45.63	123	44.86	44.55	-110	6,385	-1.72%	大賣/鉅額交易
2022/06/23	173	44.78	7	44.66	44.50	166	6,204	2.68%	大買/鉅額交易
2022/06/22	21	45.73	41.2	45.15	44.50	-20.2	6,034	-0.33%
2022/06/21	11.5	45.71	56	44.91	45.25	-44.5	5,862	-0.76%
2022/06/20	27	43.49	13	44.11	42.65	14	5,573	0.25%
2022/06/17	70	44.18	32	44.67	44.90	38	5,365	0.71%
2022/06/16	46	44.07	78	43.90	43.90	-32	5,048	-0.63%
2022/06/15	72	43.43	48	43.03	43.80	24	4,540	0.53%
2022/06/14	13	41.02	13	41.13	41.20	0	4,137	0.00%
2022/06/13	28	42.16	19.2	41.82	41.90	8.8	4,009	0.22%
2022/06/10	8	41.33	1	41.50	41.50	7	3,821	0.18%
2022/06/09	16	41.37	15	41.66	41.40	1	3,768	0.03%
2022/06/08	10	41.61	8	41.01	41.80	2	3,655	0.05%
2022/06/07	3	40.65	9	41.02	40.65	-6	3,489	-0.17%
2022/06/06	9.2	40.42	3.4	40.42	39.65	5.8	3,297	0.18%
2022/06/02	5.2	40.99	210	40.83	41.10	-204.8	3,126	-6.55%	大賣/鉅額交易
2022/06/01	5	39.81	754	39.89	39.95	-749	2,883	-25.98%	大賣/鉅額交易
2022/05/31	31.1	39.59	3	39.93	40.00	28.1	2,761	1.02%
2022/05/30	17	39.86	18	39.79	39.90	-1	2,622	-0.04%
2022/05/27	4	38.25	14	38.68	38.50	-10	2,370	-0.42%
2022/05/26	16	39.37	16	38.52	38.65	0	2,288	0.00%
2022/05/25	40	38.89	38	38.69	38.70	2	2,139	0.09%
2022/05/24	5	38.84	8	39.16	38.50	-3	1,983	-0.15%
2022/05/23	10	38.75	13	38.90	38.80	-3	1,843	-0.16%
2022/05/20	28	38.12	13	37.75	38.15	15	1,458	1.03%
2022/05/19	1	37.40	24	37.28	37.20	-23	1,133	-2.03%
2022/05/18	58	35.39	34	35.36	36.65	24	964	2.49%
2022/05/17	0	0.00	41	34.62	34.60	-41	798	-5.13%
2022/05/16	4	33.20	4	33.35	33.30	0	703	0.00%
2022/05/04	2	32.65	0	0.00	32.60	2	664	0.30%
2022/05/03	0	0.00	6	32.74	32.60	-6	675	-0.89%
2022/04/25	0	0.00	1	33.20	33.05	-1	702	-0.14%
2022/04/22	6	34.10	0	0.00	33.90	6	702	0.85%
2022/04/21	5	34.22	8	33.88	34.10	-3	692	-0.43%
2022/04/20	1	33.70	2	33.65	33.70	-1	653	-0.15%
2022/04/18	1	32.95	3	33.00	32.95	-2	631	-0.32%
2022/04/14	0	0.00	1	32.50	32.60	-1	616	-0.16%
2022/04/13	2	32.05	3.1	32.20	32.25	-1.1	612	-0.18%
2022/04/08	3	32.05	0	0.00	32.05	3	599	0.50%
2022/03/21	1	32.10	0	0.00	32.25	1	600	0.17%
2022/03/17	0	0.00	16	31.90	31.95	-16	603	-2.65%
2022/03/15	0	0.00	4	30.50	30.50	-4	589	-0.68%
2022/03/14	0	0.00	1	30.75	30.90	-1	589	-0.17%
2022/03/11	2	30.73	0	0.00	30.60	2	584	0.34%
2022/03/09	1	31.05	0	0.00	30.70	1	542	0.18%
2022/03/08	3	31.30	0	0.00	31.05	3	523	0.57%
2022/03/01	5	33.08	0	0.00	32.80	5	528	0.95%
2022/02/22	1.1	33.00	0	0.00	32.90	1.1	559	0.19%
2022/02/21	1	33.40	0	0.00	33.40	1	565	0.18%
2022/02/14	0	0.00	2	32.50	32.60	-2	594	-0.34%
2022/01/25	2	31.70	0	0.00	31.60	2	602	0.33%
2022/01/24	2	31.90	0	0.00	32.00	2	592	0.34%
2022/01/20	1	32.60	0	0.00	32.60	1	578	0.17%
2022/01/14	0	32.65	3	32.70	32.70	-3	560	-0.53%
2022/01/13	0.1	32.70	0	0.00	32.70	0.1	593	0.02%
2022/01/11	0	32.50	0	0.00	32.60	0	656	0.00%
2022/01/05	3	33.25	0	0.00	32.95	3	658	0.46%
2021/12/28	0	0.00	2	33.00	32.90	-2	664	-0.30%
2021/12/14	2	32.75	0	0.00	32.75	2	667	0.30%
2021/12/08	0	0.00	2	33.55	33.20	-2	674	-0.30%
2021/11/30	1	32.70	0	0.00	32.70	1	682	0.15%
2021/11/26	3.1	32.72	0	0.00	32.70	3.1	669	0.46%
2021/11/24	1	33.05	0	0.00	32.95	1	661	0.15%
2021/11/22	2	33.10	0	0.00	33.65	2	639	0.31%
2021/11/19	5	33.40	4	33.40	33.25	1	637	0.16%
2021/11/18	1	33.60	2	33.75	33.50	-1	628	-0.16%
2021/11/16	0	0.00	90	33.61	33.55	-90	616	-14.59%
2021/11/15	4	33.54	0	0.00	33.55	4	618	0.65%
2021/11/12	5	33.63	0	0.00	33.65	5	615	0.81%
2021/11/11	0	0.00	1	33.65	33.60	-1	623	-0.16%
2021/11/04	5	34.25	0	0.00	33.90	5	685	0.73%
2021/11/01	1	33.85	0	0.00	33.95	1	693	0.14%
2021/10/26	0	0.00	1	34.00	33.85	-1	758	-0.13%
2021/10/21	4	34.05	0	0.00	34.55	4	807	0.50%
2021/10/20	2	34.50	2	34.95	34.80	0	833	0.00%
2021/10/19	0.5	34.95	26	34.54	35.00	-25.5	998	-2.56%
2021/10/14	16	33.15	0	0.00	33.20	16	1,014	1.58%
2021/10/12	3	33.05	0	0.00	32.90	3	1,118	0.27%
2021/10/08	0	0.00	6	33.78	33.70	-6	1,121	-0.54%
2021/10/07	1	33.70	1	33.40	33.60	0	1,129	0.00%
2021/10/05	1	32.60	2	32.80	33.05	-1	1,149	-0.09%
2021/10/01	2	33.20	0	0.00	33.45	2	1,154	0.17%
2021/09/30	1	33.70	0	0.00	33.95	1	1,154	0.09%
2021/09/24	0	34.30	0	34.20	34.30	0	1,230	0.00%
2021/09/23	0	34.30	0	0.00	34.30	0	1,270	0.00%
2021/09/22	0	0.00	1	34.60	34.40	-1	1,299	-0.08%
2021/09/16	150	34.07	0	0.00	34.30	150	1,354	11.07%	大買/鉅額交易
2021/09/15	0	0.00	4	34.20	34.05	-4	1,363	-0.29%
2021/09/14	0	0.00	2	33.90	34.00	-2	1,381	-0.14%
2021/09/08	4	33.50	0	0.00	33.35	4	1,536	0.26%
2021/09/03	0	0.00	2	34.78	34.95	-2	1,549	-0.13%
2021/09/02	2	34.50	0	0.00	34.25	2	1,563	0.13%
2021/09/01	1	34.70	0	0.00	34.85	1	1,574	0.06%
2021/08/30	0	0.00	3	34.82	34.95	-3	1,613	-0.19%
2021/08/27	0	0.00	1	34.40	34.50	-1	1,623	-0.06%
2021/08/26	1	34.05	0	0.00	34.05	1	1,630	0.06%
2021/08/25	5	34.18	1	34.30	34.30	4	1,650	0.24%
2021/08/24	0	0.00	13	34.32	34.05	-13	1,664	-0.78%
2021/08/23	1	34.05	11	33.90	33.85	-10	1,673	-0.60%
2021/08/20	2	33.70	0	0.00	33.70	2	1,692	0.12%
2021/08/18	3.1	33.61	109	33.84	34.20	-105.9	1,700	-6.23%	大賣/鉅額交易
2021/08/17	1	34.10	268	34.09	34.00	-267	1,720	-15.52%	大賣/鉅額交易
2021/08/16	4	34.50	0	0.00	34.40	4	1,725	0.23%
2021/08/13	2	34.33	4	34.91	35.20	-2	1,740	-0.11%
2021/08/12	0	0.00	1	34.70	34.90	-1	1,726	-0.06%
2021/08/11	6.3	34.42	2	34.75	34.15	4.3	1,721	0.25%
2021/08/06	3	35.85	0	0.00	35.85	3	1,728	0.17%
2021/08/05	1	36.10	0	0.00	35.95	1	1,751	0.06%
2021/08/04	3.1	36.03	0	0.00	36.10	3.1	1,792	0.17%
2021/08/02	12.2	36.45	0	0.00	36.50	12.2	1,807	0.67%
2021/07/30	6	36.88	400	36.63	36.45	-394	1,806	-21.81%	大賣/鉅額交易
2021/07/29	1	37.40	2	37.48	37.30	-1	1,791	-0.06%
2021/07/28	12	37.15	10	37.01	37.30	2	1,794	0.11%
2021/07/27	1	37.75	6	37.82	37.90	-5	1,803	-0.28%
2021/07/26	3	37.78	4	38.08	38.05	-1	1,804	-0.06%
2021/07/23	21	38.60	11	38.15	38.50	10	1,762	0.57%
2021/07/22	1	36.85	16	37.20	36.65	-15	1,606	-0.93%
2021/07/21	59	36.70	19	36.60	36.25	40	1,608	2.49%
2021/07/20	0.1	36.30	12	36.96	36.65	-11.9	1,613	-0.74%
2021/07/19	42	37.26	1	37.50	37.15	41	1,608	2.55%
2021/07/16	30.3	36.42	83	37.06	37.40	-52.7	1,627	-3.24%
2021/07/15	2	35.60	0	0.00	36.00	2	1,599	0.13%
2021/07/14	6	35.64	0	0.00	35.60	6	1,651	0.36%
2021/07/13	5	35.93	1	36.05	36.05	4	1,759	0.23%
2021/07/12	3	35.80	4	36.25	36.00	-1	1,853	-0.05%
2021/07/09	8	35.79	0	0.00	36.10	8	1,863	0.43%
2021/07/06	0	0.00	1	35.75	35.85	-1	1,930	-0.05%
2021/07/05	0.3	36.50	0	0.00	35.85	0.3	1,950	0.01%
2021/07/01	0	0.00	16	36.33	36.50	-16	1,994	-0.80%
2021/06/30	2	35.50	27	35.82	36.10	-25	1,966	-1.27%
2021/06/29	353	34.89	11	34.60	35.30	342	1,944	17.59%	大買/鉅額交易
2021/06/28	1	34.55	0	0.00	34.70	1	1,932	0.05%
2021/06/25	303	35.62	0	0.00	35.55	303	1,925	15.74%	大買/鉅額交易
2021/06/24	2	34.80	1	34.75	35.00	1	1,888	0.05%
2021/06/23	3	34.20	0	0.00	34.65	3	1,869	0.16%
2021/06/22	10	33.50	11	33.73	33.75	-1	1,854	-0.05%
2021/06/18	11	32.98	0	0.00	32.60	11	1,809	0.61%
2021/06/17	13	33.19	0	0.00	33.10	13	1,775	0.73%
2021/06/15	2	34.50	0	0.00	34.35	2	1,728	0.12%
2021/06/10	0	0.00	0.9	34.25	34.45	-0.9	1,770	-0.05%
2021/06/09	12	33.66	2	33.95	33.60	10	1,769	0.57%
2021/06/08	3	34.27	0	0.00	33.90	3	1,791	0.17%
2021/06/02	6	33.68	4	33.85	34.15	2	1,786	0.11%
2021/06/01	1	33.20	0	0.00	34.10	1	1,776	0.06%
2021/05/31	2	33.05	0	0.00	33.10	2	1,776	0.11%
2021/05/28	1	32.60	12	32.67	32.80	-11	1,772	-0.62%
2021/05/27	10	32.00	0	0.00	32.15	10	1,772	0.56%
2021/05/25	1	32.35	0	0.00	32.35	1	1,798	0.06%
2021/05/24	2	31.78	0	0.00	31.80	2	1,788	0.11%
2021/05/21	1	31.95	1	31.95	32.10	0	1,802	0.00%
2021/05/20	1	32.00	2	32.15	32.10	-1	1,797	-0.06%
2021/05/18	1.1	32.41	0	0.00	32.50	1.1	1,820	0.06%
2021/05/14	4	32.80	0	0.00	32.65	4	1,817	0.22%
2021/05/13	3.1	32.88	0	0.00	32.80	3.1	1,809	0.17%
2021/05/12	21	35.00	2	33.60	33.40	19	1,792	1.06%
2021/05/11	96.2	35.86	0	0.00	35.60	96.2	1,753	5.48%
2021/05/10	1	37.10	0	0.00	36.90	1	1,739	0.06%
2021/05/07	0	0.00	45	36.95	36.85	-45	1,747	-2.58%
2021/05/06	1	36.20	0	0.00	36.05	1	1,755	0.06%
2021/05/04	46	35.73	0	0.00	35.85	46	1,766	2.60%
2021/05/03	6	37.60	1	37.64	37.15	5	1,737	0.29%
2021/04/29	1	38.30	0	0.00	38.05	1	1,741	0.06%
2021/04/28	2.1	38.58	10	38.60	38.75	-7.9	1,741	-0.45%
2021/04/27	300	38.96	4	38.80	38.90	296	1,748	16.93%	大買/鉅額交易
2021/04/26	352	38.62	0	0.00	38.50	352	1,733	20.31%	大買/鉅額交易
2021/04/23	4	37.79	5	37.84	38.00	-1	1,740	-0.06%
2021/04/22	5.3	38.34	11	38.83	37.95	-5.7	1,771	-0.32%
2021/04/21	1	39.45	0	39.50	39.30	1	1,729	0.06%
2021/04/20	0	0.00	13	39.63	39.85	-13	1,717	-0.76%
2021/04/19	14.1	39.55	5.4	39.26	40.00	8.7	1,672	0.52%
2021/04/16	3.1	38.15	3	38.13	38.50	0.1	1,573	0.01%
2021/04/15	3	36.73	4	36.70	36.85	-1	1,478	-0.07%
2021/04/13	2.1	36.63	0	0.00	36.45	2.1	1,480	0.14%
2021/04/12	0	0.00	10	36.63	36.85	-10	1,494	-0.67%
2021/04/09	1	35.91	0	0.00	35.95	1	1,505	0.07%
2021/04/08	0	0.00	20	36.00	36.35	-20	1,496	-1.34%
2021/04/07	3.3	35.57	309	35.58	35.65	-305.7	1,474	-20.74%	大賣/鉅額交易
2021/04/06	2	35.88	0	0.00	36.00	2	1,455	0.14%
2021/04/01	2	36.00	0	0.00	36.00	2	1,460	0.14%
2021/03/31	1	36.00	1	36.15	36.25	0	1,451	0.00%
2021/03/30	1	36.05	3	36.20	36.30	-2	1,437	-0.14%
2021/03/29	3	36.65	1	36.35	36.35	2	1,418	0.14%
2021/03/25	2	36.37	2	36.30	36.20	0	1,413	0.00%
2021/03/24	1	36.70	2	36.63	36.60	-1	1,407	-0.07%
2021/03/23	2	36.65	10	36.78	36.60	-8	1,405	-0.57%
2021/03/22	0	0.00	7	37.05	36.95	-7	1,413	-0.50%
2021/03/19	3	36.67	1	36.75	36.70	2	1,412	0.14%
2021/03/17	11	37.12	11	37.22	36.85	0	1,419	0.00%
2021/03/15	2	36.00	0	0.00	36.10	2	1,375	0.15%
2021/03/12	2	36.18	0	0.00	35.90	2	1,366	0.15%
2021/03/11	1	36.65	0	0.00	36.65	1	1,335	0.07%
2021/03/10	0.1	36.45	0	0.00	36.45	0.1	1,325	0.01%
2021/03/05	3	36.00	8	36.10	36.05	-5	1,325	-0.38%
2021/03/04	7	36.09	0	0.00	36.40	7	1,345	0.52%
2021/03/02	9	36.54	0	0.00	36.10	9	1,329	0.68%
2021/02/26	2	36.58	0	0.00	36.95	2	1,317	0.15%
2021/02/24	3	36.50	0	0.00	36.40	3	1,282	0.23%
2021/02/23	3	36.75	2	36.98	36.70	1	1,267	0.08%
2021/02/22	0	0.00	1	35.80	36.40	-1	1,238	-0.08%
2021/02/19	1	35.20	0	0.00	35.40	1	1,218	0.08%
2021/02/17	2	35.25	165	35.26	35.15	-163	1,187	-13.73%	大賣/鉅額交易
2021/02/05	0	0.00	2	35.45	35.60	-2	1,163	-0.17%
2021/02/04	3.1	35.14	0	0.00	35.30	3.1	1,159	0.27%
2021/02/03	1	35.35	1	35.60	35.30	0	1,157	0.00%
2021/02/01	4	35.43	12	35.28	35.35	-8	1,153	-0.69%
2021/01/29	4	35.84	170	35.87	35.85	-166	1,145	-14.49%	大賣/鉅額交易
2021/01/28	2	36.13	2	35.85	36.10	0	1,131	0.00%
2021/01/27	3	35.42	3	35.65	35.50	0	1,110	0.00%
2021/01/26	3	34.88	160	35.04	34.90	-157	1,099	-14.28%	大賣/鉅額交易
2021/01/25	1	34.85	0	0.00	34.95	1	1,077	0.09%
2021/01/22	3	34.93	0	0.00	35.00	3	1,071	0.28%
2021/01/21	0.1	35.60	160	35.42	35.20	-159.9	1,049	-15.24%	大賣/鉅額交易
2021/01/20	1	36.00	0	0.00	35.60	1	1,038	0.10%
2021/01/19	0.2	36.95	0	0.00	36.70	0.2	1,020	0.02%
2021/01/18	2	37.03	161	36.61	36.65	-159	1,034	-15.37%	大賣/鉅額交易
2021/01/15	7	37.74	0	0.00	37.40	7	1,013	0.69%
2021/01/14	1	38.85	209	38.75	38.95	-208	987	-21.06%	大賣/鉅額交易
2021/01/13	0	0.00	24	39.50	39.45	-24	991	-2.42%
2021/01/12	0	0.00	2	39.45	38.70	-2	982	-0.20%
2021/01/11	2	39.60	162	39.46	39.45	-160	982	-16.28%	大賣/鉅額交易
2021/01/08	2	38.98	0	0.00	39.15	2	985	0.20%
2021/01/07	1.1	38.58	2	38.90	39.00	-0.9	981	-0.09%
2021/01/06	1	39.55	251	38.83	38.50	-250	980	-25.51%	大賣/鉅額交易
2021/01/05	3	39.78	1	39.95	39.95	2	950	0.21%
2021/01/04	0	0.00	102	39.66	40.20	-102	913	-11.16%	大賣/鉅額交易
2020/12/31	1.1	38.91	1	38.75	39.00	0.1	870	0.01%
2020/12/30	1	38.50	0	0.00	38.60	1	857	0.12%
2020/12/29	3	38.50	115	38.55	38.80	-112	851	-13.16%	大賣/鉅額交易
2020/12/24	0	0.00	20	38.06	38.05	-20	818	-2.44%
2020/12/14	2	38.00	0	0.00	37.95	2	857	0.23%
2020/12/11	0	0.00	235	38.57	38.50	-235	847	-27.74%	大賣/鉅額交易
2020/12/10	3	37.77	47	37.92	37.85	-44	839	-5.24%
2020/12/09	0	0.00	70	38.43	38.40	-70	831	-8.42%
2020/12/08	2	38.85	0	0.00	38.40	2	854	0.23%
2020/12/03	2	38.60	4	38.80	38.60	-2	880	-0.23%
2020/12/02	4	39.40	178	38.88	38.75	-174	888	-19.59%	大賣/鉅額交易
2020/11/27	0	0.00	0.4	38.70	38.70	-0.4	902	-0.04%
2020/11/26	2	38.40	0	0.00	38.70	2	944	0.21%
2020/11/24	2	38.10	0	0.00	38.15	2	985	0.20%
2020/11/23	0	0.00	30	38.43	38.30	-30	985	-3.04%
2020/11/17	0	0.00	25	38.50	38.65	-25	1,021	-2.45%
2020/11/16	0	0.00	30.1	38.14	38.30	-30.1	1,042	-2.89%
2020/11/13	0	0.00	60	38.20	38.15	-60	1,052	-5.70%
2020/11/12	6	38.35	30	38.59	38.35	-24	1,069	-2.24%
2020/11/11	0	0.00	15	39.00	39.10	-15	1,080	-1.39%
2020/11/10	0	0.00	36	38.87	38.75	-36	1,090	-3.30%
2020/11/06	0	0.00	30	39.00	38.85	-30	1,089	-2.75%
2020/11/05	0	0.00	15	38.90	38.90	-15	1,100	-1.36%
2020/11/04	0	0.00	50	38.73	38.70	-50	1,101	-4.54%
2020/11/03	0	0.00	30	38.15	38.30	-30	1,108	-2.71%
2020/10/30	1	38.10	0	0.00	37.70	1	1,157	0.09%
2020/10/29	1	37.90	0	0.00	38.30	1	1,154	0.09%
2020/10/27	0	0.00	16	39.40	39.20	-16	1,146	-1.40%
2020/10/26	0	0.00	22	39.80	39.75	-22	1,145	-1.92%
2020/10/23	10	39.40	16	39.40	39.35	-6	1,136	-0.53%
2020/10/22	0	0.00	16	39.48	39.50	-16	1,142	-1.40%
2020/10/21	0	0.00	37	38.92	38.95	-37	1,125	-3.29%
2020/10/20	0	0.00	21	38.59	38.45	-21	1,101	-1.91%
2020/10/16	0	0.00	1	37.85	37.80	-1	1,077	-0.09%
2020/10/15	0	0.00	50	37.21	37.20	-50	1,070	-4.67%
2020/10/12	0	0.00	30	37.21	37.15	-30	1,092	-2.75%
2020/10/05	0	0.00	2	36.15	36.80	-2	1,099	-0.18%
2020/09/25	2	35.75	3	35.70	35.55	-1	1,139	-0.09%
2020/09/24	0	0.00	1	35.90	35.50	-1	1,145	-0.09%
2020/09/23	1	36.50	1	36.55	36.45	0	1,134	0.00%
2020/09/21	0	0.00	40	37.93	37.90	-40	1,127	-3.55%
2020/09/17	20	37.44	47	37.54	37.35	-27	1,150	-2.35%
2020/09/16	0	0.00	14	38.01	37.85	-14	1,193	-1.17%
2020/09/15	0	0.00	1	38.05	38.05	-1	1,222	-0.08%
2020/09/11	1	36.80	40	37.35	36.90	-39	1,249	-3.12%
2020/09/10	2	37.65	15	37.98	37.40	-13	1,247	-1.04%
2020/09/08	0	0.00	45	38.12	37.95	-45	1,259	-3.57%
2020/09/07	0	0.00	1	39.05	38.90	-1	1,264	-0.08%
2020/09/03	0	0.00	7	39.29	39.25	-7	1,303	-0.54%
2020/09/02	6	38.92	8	39.50	38.60	-2	1,305	-0.15%
2020/09/01	48	39.24	8	38.98	39.25	40	1,319	3.03%
2020/08/31	4	38.65	23	38.62	38.70	-19	1,311	-1.45%
2020/08/26	3	37.80	4	37.49	37.25	-1	1,361	-0.07%
2020/08/20	0	0.00	1	35.95	36.35	-1	1,380	-0.07%
2020/08/19	0	0.00	1	37.95	37.10	-1	1,393	-0.07%
2020/08/17	0	0.00	30	37.22	37.10	-30	1,406	-2.13%
2020/08/14	0	0.00	31	37.00	37.10	-31	1,468	-2.11%
2020/08/13	0	0.00	124	37.20	36.85	-124	1,494	-8.30%	大賣/鉅額交易
2020/08/11	2	37.78	1	37.85	37.70	1	1,521	0.07%
2020/08/07	6	37.30	5	37.00	37.20	1	1,539	0.06%
2020/08/06	6	36.50	8	36.98	37.50	-2	1,561	-0.13%
2020/07/29	0	0.00	141	33.95	33.85	-141	1,690	-8.34%	大賣/鉅額交易
2020/07/28	1.1	35.07	2.2	34.30	34.25	-1.1	1,706	-0.06%
2020/07/27	2.1	35.67	2.2	35.47	35.15	-0.1	1,729	0.00%
2020/07/24	0.1	36.05	0	0.00	36.00	0.1	1,745	0.01%
2020/07/21	0	0.00	2	36.70	36.70	-2	1,778	-0.11%
2020/07/20	0.1	36.05	0	0.00	36.05	0.1	1,781	0.01%
2020/07/17	0	0.00	30	36.60	36.40	-30	1,794	-1.67%
2020/07/16	106	36.93	282	36.82	37.00	-176	1,819	-9.67%	大買/大賣/鉅額交易
2020/07/15	0	0.00	6	36.78	36.80	-6	1,798	-0.33%
2020/07/14	1	37.00	1	37.10	36.95	0	1,812	0.00%
2020/07/13	0	0.00	3	36.98	37.00	-3	1,849	-0.16%
2020/07/10	63.1	36.96	1	37.05	36.75	62.1	1,884	3.30%
2020/07/09	1	37.80	0	0.00	37.60	1	1,884	0.05%
2020/07/08	10.1	37.15	60	37.20	37.35	-50	1,872	-2.67%
2020/07/06	14	37.83	158	37.80	37.95	-144	1,910	-7.54%	大賣/鉅額交易
2020/07/03	1	37.25	0	0.00	37.50	1	1,922	0.05%
2020/07/02	1	37.75	0	0.00	37.80	1	1,934	0.05%
2020/07/01	0	0.00	2	37.25	37.35	-2	1,947	-0.10%
2020/06/30	1	36.80	1	37.10	36.50	0	1,960	0.00%
2020/06/29	3.1	36.65	640	36.40	36.45	-637	1,996	-31.90%	大賣/鉅額交易
2020/06/24	0.1	37.30	3	37.27	37.50	-3	2,000	-0.15%
2020/06/23	15.1	37.28	4	37.28	37.50	11.1	2,049	0.54%
2020/06/22	2	39.53	48	39.70	39.80	-46	2,023	-2.27%
2020/06/19	2	39.83	68	39.99	39.55	-66	2,019	-3.27%
2020/06/18	0	0.00	14	40.10	40.00	-14	2,015	-0.69%
2020/06/16	0.1	39.40	2	39.03	39.40	-1.9	2,064	-0.09%
2020/06/15	1	38.20	10	38.52	38.00	-9	2,098	-0.43%
2020/06/12	1	37.00	1	38.40	38.70	0	2,106	0.00%
2020/06/11	0	0.00	1	39.05	38.80	-1	2,125	-0.05%
2020/06/10	1	39.75	3	39.55	39.45	-2	2,131	-0.09%
2020/06/09	2	39.83	0	0.00	39.60	2	2,137	0.09%
2020/06/08	0	0.00	1	41.75	40.30	-1	2,128	-0.05%
2020/06/05	2	40.98	4	40.71	41.05	-2	2,087	-0.10%
2020/06/04	122	39.88	1	39.85	39.80	121	2,069	5.85%	大買/鉅額交易
2020/06/03	0.2	38.90	2	38.70	38.85	-1.8	2,039	-0.09%
2020/06/02	1	38.05	0	0.00	37.90	1	1,995	0.05%
2020/06/01	0	0.00	5	38.15	38.00	-5	1,985	-0.25%
2020/05/29	15	37.19	0	0.00	36.50	15	1,966	0.76%
2020/05/25	1	37.20	8	37.25	37.40	-7	1,945	-0.36%
2020/05/22	9	37.63	2	37.10	37.65	7	1,939	0.36%
2020/05/21	2	38.03	16	38.50	37.60	-14	1,908	-0.73%
2020/05/20	18	36.99	15	36.65	37.50	3	1,833	0.16%
2020/05/19	1	36.40	43	36.17	36.35	-42	1,798	-2.34%
2020/05/18	0	0.00	2	35.65	35.50	-2	1,781	-0.11%
2020/05/15	3	34.80	1	35.40	34.80	2	1,770	0.11%
2020/05/14	1	35.45	4	35.18	35.30	-3	1,758	-0.17%
2020/05/13	3	35.92	2	36.00	36.00	1	1,747	0.06%
2020/05/12	7.1	36.53	8	36.73	36.95	-0.9	1,723	-0.05%
2020/05/11	106	35.53	25	35.41	35.75	81	1,659	4.88%	大買/
2020/05/08	0	0.00	2	34.45	34.35	-2	1,620	-0.12%
2020/05/07	5	34.22	0	0.00	34.30	5	1,608	0.31%
2020/05/06	2	34.75	260	34.44	34.00	-258	1,605	-16.07%	大賣/鉅額交易
2020/05/05	1	34.55	3	34.45	34.85	-2	1,567	-0.13%
2020/05/04	2	34.85	2	34.85	34.70	0	1,560	0.00%
2020/04/30	122	35.58	3	35.40	35.95	119	1,539	7.73%	大買/鉅額交易
2020/04/29	5	34.74	0	0.00	34.75	5	1,523	0.33%
2020/04/27	80	34.33	2	33.90	34.35	78	1,523	5.12%
2020/04/23	0	0.00	1	34.00	33.90	-1	1,517	-0.07%
2020/04/22	87	33.74	1	32.65	33.90	86	1,531	5.61%
2020/04/21	1	33.85	3	33.55	33.50	-2	1,518	-0.13%
2020/04/17	9	33.75	5	34.35	33.70	4	1,477	0.27%
2020/04/16	3.1	33.75	300	33.82	33.80	-297	1,456	-20.39%	大賣/鉅額交易
2020/04/15	1	34.45	1	34.65	34.60	0	1,423	0.00%
2020/04/14	0	0.00	16	33.97	34.25	-16	1,394	-1.15%
2020/04/13	2.1	34.09	0	0.00	33.75	2.1	1,380	0.15%
2020/04/10	10	34.00	0	0.00	34.00	10	1,379	0.72%
2020/04/09	17	33.97	6	33.84	33.65	11	1,367	0.80%
2020/04/08	0	0.00	300	32.94	33.45	-300	1,328	-22.58%	大賣/鉅額交易
2020/04/07	3	32.70	3	32.98	32.80	0	1,302	0.00%
2020/04/06	5	32.65	3	32.70	32.65	2	1,288	0.16%
2020/04/01	22	32.84	11	32.69	32.85	11	1,269	0.87%
2020/03/31	0	0.00	15	32.35	32.00	-15	1,248	-1.20%
2020/03/30	4	29.98	5	31.15	31.45	-1	1,205	-0.08%
2020/03/27	1,003	31.47	3	31.50	30.90	1,000	1,170	85.40%	大買/鉅額交易
2020/03/26	11	30.19	10	30.45	30.40	1	1,127	0.09%
2020/03/25	0	0.00	4	30.69	30.95	-4	1,113	-0.36%
2020/03/24	29	29.01	0	0.00	29.05	29	1,095	2.65%
2020/03/20	1	28.65	1	29.30	28.50	0	1,121	0.00%
2020/03/17	5	29.98	22	29.78	29.70	-17	1,122	-1.51%
2020/03/16	25	32.42	0	0.00	31.55	25	1,095	2.28%
2020/03/13	4	32.20	5	32.60	33.30	-1	1,083	-0.09%
2020/03/12	1	35.55	0	0.00	35.60	1	1,056	0.09%
2020/03/10	5	38.40	1	37.85	38.10	4	1,059	0.38%
2020/03/09	1	38.05	0	0.00	37.55	1	1,056	0.09%
2020/03/02	3	38.17	0	0.00	38.10	3	1,120	0.27%
2020/02/26	2	40.20	278	40.24	40.15	-276	1,097	-25.14%	大賣/鉅額交易
2020/02/25	3	40.45	27	40.49	40.50	-24	1,093	-2.19%
2020/02/21	1	41.15	41	41.32	41.20	-40	1,100	-3.64%
2020/02/20	2	41.33	0	0.00	41.30	2	1,103	0.18%
2020/02/19	0	0.00	0.2	41.30	41.30	-0.2	1,104	-0.02%
2020/02/14	2	42.05	1	42.05	42.25	1	1,117	0.09%
2020/02/11	0	0.00	80	40.69	40.85	-80	1,113	-7.19%
2020/02/07	10	40.95	0	0.00	40.95	10	1,127	0.89%
2020/02/06	51	41.76	0	0.00	41.90	51	1,126	4.53%
2020/02/04	133	41.42	0	0.00	41.10	133	1,139	11.67%	大買/鉅額交易
2020/02/03	112	40.46	5	40.25	40.90	107	1,136	9.42%	大買/鉅額交易
2020/01/31	147	42.20	0	0.00	42.60	147	1,127	13.04%	大買/鉅額交易
2020/01/30	116	42.66	0	0.00	41.75	116	1,128	10.28%	大買/鉅額交易
2020/01/17	0	0.00	9	46.45	46.50	-9	1,120	-0.80%
2020/01/16	0	0.00	1	46.75	46.75	-1	1,136	-0.09%
2020/01/15	34	46.01	0.2	46.00	45.80	33.8	1,122	3.01%
2020/01/13	0	0.00	244	45.65	45.90	-244	1,142	-21.36%	大賣/鉅額交易
2020/01/10	10	45.60	0	0.00	45.60	10	1,182	0.85%
2020/01/09	100	46.04	0	0.00	45.95	100	1,196	8.36%
2020/01/08	37	45.53	0	0.00	45.50	37	1,218	3.04%
2020/01/07	0	0.00	1	45.80	46.30	-1	1,260	-0.08%
2020/01/06	36	45.57	30	45.89	45.50	6	1,264	0.47%
2020/01/03	5	46.50	0	0.00	46.50	5	1,263	0.40%
2019/12/30	0.3	46.75	35	46.50	46.80	-34.7	1,277	-2.72%
2019/12/26	1	47.05	1	46.90	46.75	0	1,280	0.00%
2019/12/25	6	46.80	6	46.81	47.00	0	1,295	0.00%
2019/12/23	0	0.00	7	47.05	46.45	-7	1,319	-0.53%
2019/12/20	200	47.09	0	0.00	47.00	200	1,312	15.24%	大買/鉅額交易
2019/12/19	134	47.00	0	0.00	47.00	134	1,312	10.21%	大買/鉅額交易
2019/12/18	0	0.00	11	46.87	47.00	-11	1,340	-0.82%
2019/12/17	2	46.05	137	46.27	46.00	-135	1,352	-9.99%	大賣/鉅額交易
2019/12/16	2	46.90	0	0.00	46.95	2	1,355	0.15%
2019/12/13	0	0.00	40	46.81	47.40	-40	1,354	-2.95%
2019/12/12	0	0.00	20	46.38	46.55	-20	1,367	-1.46%
2019/12/09	210	45.53	2	45.60	45.85	208	1,451	14.33%	大買/鉅額交易
2019/12/06	2	45.10	2	45.80	45.10	0	1,436	0.00%
2019/12/05	0	0.00	1	45.45	45.45	-1	1,433	-0.07%
2019/12/04	2	45.00	0	0.00	44.65	2	1,413	0.14%
2019/12/03	0	0.00	51	44.65	44.65	-51	1,405	-3.63%
2019/12/02	26	45.01	50	44.93	44.85	-24	1,397	-1.72%
2019/11/28	5	44.80	1	45.00	45.25	4	1,423	0.28%
2019/11/27	52	44.00	2	44.10	44.35	50	1,419	3.52%
2019/11/26	16	44.54	0	0.00	44.50	16	1,397	1.14%
2019/11/25	22	44.74	0	0.00	44.75	22	1,407	1.56%
2019/11/22	10	45.10	0	0.00	45.15	10	1,412	0.71%
2019/11/21	61	45.28	0	0.00	45.40	61	1,415	4.31%
2019/11/20	1	45.85	1	45.70	45.70	0	1,418	0.00%
2019/11/18	131	45.93	0	0.00	46.20	131	1,434	9.13%	大買/鉅額交易
2019/11/15	27	46.03	1	46.45	46.00	26	1,440	1.80%
2019/11/14	24	45.55	1	46.10	46.15	23	1,449	1.59%
2019/11/13	46	46.27	0	0.00	46.15	46	1,452	3.17%
2019/11/12	10	46.50	0	0.00	46.90	10	1,460	0.68%
2019/11/11	0	0.00	3	47.10	47.05	-3	1,467	-0.20%
2019/11/07	7	46.67	0	0.00	46.60	7	1,468	0.48%
2019/11/06	0	0.00	0.1	46.85	46.95	-0.1	1,462	0.00%
2019/11/05	40	46.90	0	0.00	46.70	40	1,458	2.74%
2019/11/04	1	46.70	0	0.00	46.90	1	1,460	0.07%
2019/11/01	26	47.38	26	47.72	46.90	0	1,450	0.00%
2019/10/31	3	47.30	3	47.50	47.50	0	1,449	0.00%
2019/10/30	0	0.00	401	47.26	47.60	-401	1,458	-27.49%	大賣/鉅額交易
2019/10/29	104	46.64	31	47.03	47.00	73	1,454	5.02%	大買/
2019/10/28	27	46.94	132	47.13	47.00	-105	1,457	-7.20%	大賣/鉅額交易
2019/10/25	3	47.48	16	47.80	47.45	-13	1,459	-0.89%
2019/10/24	0	0.00	34	47.66	48.25	-34	1,459	-2.33%
2019/10/23	2	47.05	14	47.57	46.90	-12	1,443	-0.83%
2019/10/22	63	46.68	201	46.56	47.20	-138	1,454	-9.49%	大賣/鉅額交易
2019/10/21	3	46.67	0	0.00	46.70	3	1,445	0.21%
2019/10/18	101	46.73	10	46.95	46.00	91	1,449	6.28%	大買/
2019/10/17	0	0.00	5	47.36	47.20	-5	1,434	-0.35%
2019/10/16	46	46.73	1	46.85	47.25	45	1,452	3.10%
2019/10/15	426	46.53	19	46.34	47.00	407	1,451	28.04%	大買/鉅額交易
2019/10/14	3	45.28	0	0.00	44.90	3	1,426	0.21%
2019/10/08	1	45.60	0	0.00	45.65	1	1,454	0.07%
2019/10/07	2	46.35	3	46.60	46.40	-1	1,491	-0.07%
2019/10/04	5	47.36	2	48.25	46.95	3	1,508	0.20%
2019/10/03	1	47.30	0	0.00	47.85	1	1,538	0.06%
2019/10/02	2	47.30	20	47.75	48.00	-18	1,556	-1.16%
2019/10/01	201	47.02	0	0.00	47.75	201	1,558	12.90%	大買/鉅額交易
2019/09/27	0	0.00	42	47.47	46.90	-42	1,556	-2.70%
2019/09/26	3	47.47	3	47.55	47.45	0	1,570	0.00%
2019/09/25	106	48.25	0	0.00	48.40	106	1,584	6.69%	大買/鉅額交易
2019/09/24	2	48.35	10	48.60	48.10	-8	1,596	-0.50%
2019/09/23	18	48.00	11	48.27	48.05	7	1,593	0.44%
2019/09/20	107	48.98	12	48.82	48.55	95	1,570	6.05%	大買/
2019/09/19	40	49.75	58	49.65	50.00	-18	1,538	-1.17%
2019/09/17	15	48.80	2	49.15	49.05	13	1,458	0.89%
2019/09/16	2	48.15	15	48.13	48.60	-13	1,432	-0.91%
2019/09/11	15	47.43	83	47.53	47.80	-68	1,398	-4.86%
2019/09/10	0	0.00	20	46.06	46.15	-20	1,350	-1.48%
2019/09/06	1	45.90	1	46.25	45.90	0	1,344	0.00%
2019/09/05	77	46.76	61	46.70	46.60	16	1,340	1.19%
2019/09/04	4	46.18	2	46.50	46.50	2	1,344	0.15%
2019/09/03	19	47.05	1.1	46.91	46.45	17.9	1,357	1.32%
2019/09/02	0	0.00	37	46.79	47.30	-37	1,359	-2.72%
2019/08/30	15	45.76	5	46.22	45.40	10	1,320	0.76%
2019/08/29	0	0.00	17	45.92	46.00	-17	1,313	-1.29%
2019/08/28	0	0.00	22	45.24	45.85	-22	1,300	-1.69%
2019/08/22	330	45.10	3	45.15	45.20	327	1,263	25.88%	大買/鉅額交易
2019/08/21	200	44.79	1	44.90	44.75	199	1,277	15.58%	大買/鉅額交易
2019/08/16	0	0.00	1.7	43.56	43.65	-1.7	1,259	-0.14%
2019/08/15	3	41.97	0	0.00	41.85	3	1,246	0.24%
2019/08/14	1	43.10	0	0.00	43.10	1	1,236	0.08%
2019/08/13	1	43.60	0	0.00	43.65	1	1,229	0.08%
2019/08/12	4	43.80	0	0.00	43.80	4	1,236	0.32%
2019/08/06	10	44.00	0	0.00	44.15	10	1,274	0.78%
2019/08/05	4	44.15	0	0.00	44.15	4	1,288	0.31%
2019/08/01	2	45.25	1	45.60	44.65	1	1,312	0.08%
2019/07/31	10	46.15	0	0.00	45.75	10	1,318	0.76%
2019/07/30	248	46.22	2	45.65	45.75	246	1,336	18.41%	大買/鉅額交易
2019/07/29	124	46.26	0	0.00	46.40	124	1,373	9.03%	大買/鉅額交易
2019/07/26	0	0.00	2	46.15	46.15	-2	1,454	-0.14%
2019/07/25	1	45.50	0	0.00	45.50	1	1,594	0.06%
2019/07/24	232	44.75	1	45.00	44.55	231	1,674	13.79%	大買/鉅額交易
2019/07/23	2	45.75	0	0.00	45.65	2	1,690	0.12%
2019/07/22	0	0.00	30	45.67	46.00	-30	1,721	-1.74%
2019/07/19	1	46.10	13	45.56	45.75	-12	1,791	-0.67%
2019/07/18	0	0.00	11	47.70	47.70	-11	1,825	-0.60%
2019/07/17	0	0.00	40	47.44	47.60	-40	1,862	-2.15%
2019/07/16	1	47.00	10	47.10	47.10	-9	1,925	-0.47%
2019/07/15	1	47.00	15	47.00	47.00	-14	1,986	-0.70%
2019/07/12	1	47.15	3	47.05	47.05	-2	2,060	-0.10%
2019/07/11	10	46.80	0	0.00	47.00	10	2,161	0.46%
2019/07/10	2	45.88	0	0.00	45.55	2	2,180	0.09%
2019/07/09	0	0.00	62	45.63	45.50	-62	2,272	-2.73%
2019/07/08	1	44.20	18	44.53	44.40	-17	2,266	-0.75%
2019/07/05	50	45.62	0	0.00	45.85	50	2,265	2.21%
2019/07/04	4	45.60	0	0.00	45.80	4	2,278	0.18%
2019/07/03	52	45.89	20	45.38	45.25	32	2,289	1.40%
2019/07/02	1	45.75	68	45.66	45.90	-67	2,288	-2.93%
2019/07/01	1	44.65	1	45.05	44.75	0	2,266	0.00%
2019/06/28	2	44.50	2	45.05	44.90	0	2,257	0.00%
2019/06/27	345	44.80	3	44.88	44.95	342	2,275	15.03%	大買/鉅額交易
2019/06/26	0	0.00	22	44.45	44.45	-22	2,266	-0.97%
2019/06/25	1	43.65	0	0.00	44.00	1	2,262	0.04%
2019/06/24	0	0.00	5	44.30	44.25	-5	2,262	-0.22%
2019/06/21	23	43.72	14	43.96	44.10	9	2,293	0.39%
2019/06/19	20	43.05	6	43.37	43.30	14	2,289	0.61%
2019/06/18	5	42.95	36	43.36	43.00	-31	2,277	-1.36%
2019/06/13	0.5	41.80	0	0.00	41.85	0.5	2,442	0.02%
2019/06/12	7	40.79	1	41.60	41.60	6	2,466	0.24%
2019/06/11	1	40.80	0	0.00	40.90	1	2,460	0.04%
2019/06/10	6	41.50	1	41.30	41.35	5	2,450	0.20%
2019/06/06	5	42.50	0.2	45.40	42.10	4.8	2,444	0.20%
2019/06/05	0	0.00	1	42.60	42.50	-1	2,447	-0.04%
2019/06/04	0	0.00	1	42.90	42.70	-1	2,469	-0.04%
2019/06/03	0	0.00	2	42.95	42.90	-2	2,546	-0.08%
2019/05/31	0	0.00	5	43.90	43.70	-5	2,596	-0.19%
2019/05/29	6	43.95	0	0.00	43.70	6	2,625	0.23%
2019/05/28	1	43.75	3	43.72	43.70	-2	2,641	-0.08%
2019/05/27	2	42.95	2	42.90	42.85	0	2,628	0.00%
2019/05/24	4	42.86	0	0.00	42.80	4	2,653	0.15%
2019/05/23	1	43.10	0	0.00	43.00	1	2,659	0.04%
2019/05/21	0	0.00	18	43.05	43.00	-18	2,693	-0.67%
2019/05/20	3	43.10	0	0.00	43.00	3	2,692	0.11%
2019/05/17	0	0.00	2	42.80	42.85	-2	2,693	-0.07%
2019/05/16	4	42.80	1	43.00	42.80	3	2,696	0.11%
2019/05/15	2	42.40	4	42.38	42.50	-2	2,697	-0.07%
2019/05/14	0	0.00	1	41.10	41.25	-1	2,691	-0.04%
2019/05/13	3	41.88	2	41.78	41.60	1	2,671	0.04%
2019/05/10	6	41.58	1	42.15	41.80	5	2,650	0.19%
2019/05/09	3	42.52	0	0.00	42.55	3	2,636	0.11%
2019/05/08	8	42.96	2	43.18	43.00	6	2,621	0.23%
2019/05/07	1	43.85	0	0.00	44.20	1	2,597	0.04%
2019/05/06	7	43.89	7	44.27	43.55	0	2,572	0.00%
2019/05/03	11	45.15	6	45.10	45.00	5	2,523	0.20%
2019/05/02	44	45.63	33	45.09	45.70	11	2,436	0.45%
2019/04/30	11	44.19	25	44.09	44.10	-14	2,282	-0.61%
2019/04/29	10	43.88	79	43.78	43.20	-69	2,195	-3.14%
2019/04/26	157	43.71	10	43.56	43.80	147	2,156	6.82%	大買/鉅額交易
2019/04/25	45	44.09	314	44.09	44.10	-269	2,141	-12.56%	大賣/鉅額交易
2019/04/24	9	43.30	8	43.18	43.20	1	2,081	0.05%
2019/04/23	9	43.84	226	43.95	43.75	-217	2,046	-10.60%	大賣/鉅額交易
2019/04/22	44	45.00	42	44.43	44.15	2	1,978	0.10%
2019/04/19	92.1	44.00	155	44.10	44.50	-62.9	1,898	-3.31%	大賣/
2019/04/18	9	43.46	18	43.33	43.20	-9	1,823	-0.49%
2019/04/17	18	43.58	36	43.38	43.70	-18	1,731	-1.04%
2019/04/16	16	42.60	42	42.31	42.60	-26	1,616	-1.61%
2019/04/15	29	42.33	44	42.55	41.95	-15	1,561	-0.96%
2019/04/12	1	41.20	0	0.00	41.00	1	1,445	0.07%
2019/04/11	5	41.70	1	41.30	41.00	4	1,411	0.28%
2019/04/10	3	41.50	1	41.30	41.50	2	1,392	0.14%
2019/04/09	8	41.10	10	40.80	41.05	-2	1,368	-0.15%
2019/04/08	0.5	40.85	0	0.00	40.85	0.5	1,342	0.04%
2019/04/02	21	40.62	15	40.35	40.30	6	1,313	0.46%
2019/04/01	42	40.37	8	40.40	40.45	34	1,301	2.61%
2019/03/28	2	39.55	1	39.30	39.35	1	1,269	0.08%
2019/03/27	2	39.48	0	0.00	39.55	2	1,269	0.16%
2019/03/26	9	39.56	3	39.35	39.40	6	1,275	0.47%
2019/03/25	4	40.29	3	40.27	40.30	1	1,231	0.08%
2019/03/22	9	40.72	1	41.05	41.00	8	1,222	0.65%
2019/03/21	1	41.65	3	41.65	41.80	-2	1,207	-0.17%
2019/03/20	53	42.52	77	42.30	41.95	-24	1,217	-1.97%
2019/03/19	8	41.26	18	41.30	41.65	-10	1,093	-0.91%
2019/03/18	17	40.46	4	40.36	40.35	13	1,048	1.24%
2019/03/15	1	39.15	3	39.35	39.95	-2	1,036	-0.19%
2019/03/14	1	39.30	2	39.40	39.20	-1	1,021	-0.10%
2019/03/12	0	0.00	1	39.90	39.50	-1	1,042	-0.10%
2019/03/11	25	39.77	0	0.00	39.75	25	1,061	2.36%
2019/03/08	1	39.60	11	39.38	39.65	-10	1,092	-0.92%
2019/03/07	9	40.01	12	40.37	39.20	-3	1,080	-0.28%
2019/03/06	3	39.62	14	39.68	40.10	-11	1,018	-1.08%
2019/03/05	3	38.48	0	0.00	38.30	3	988	0.30%
2019/03/04	1	38.30	0	0.00	38.45	1	1,004	0.10%
2019/02/27	1	38.00	0	0.00	38.40	1	994	0.10%
2019/02/26	3.1	38.57	0	0.00	38.65	3.1	982	0.31%
2019/02/25	4	38.70	14	38.78	38.85	-10	985	-1.01%
2019/02/22	1	38.35	0	0.00	38.25	1	980	0.10%
2019/02/21	3	38.17	2	38.35	38.10	1	987	0.10%
2019/02/20	4	37.93	0	0.00	38.00	4	1,039	0.38%
2019/02/19	2	37.95	0	0.00	38.00	2	1,187	0.17%
2019/02/18	2	38.00	0	0.00	38.25	2	1,238	0.16%
2019/02/15	2	38.40	0	0.00	38.00	2	1,242	0.16%
2019/02/14	4	38.66	0	0.00	38.75	4	1,233	0.32%
2019/02/12	2	39.25	1	39.15	39.25	1	1,223	0.08%
2019/02/11	0	0.00	1	39.15	39.10	-1	1,229	-0.08%
2019/01/29	2	38.63	1	38.65	39.00	1	1,230	0.08%
2019/01/28	1	39.30	0	0.00	39.50	1	1,225	0.08%
2019/01/22	0	0.00	1	39.20	39.20	-1	1,278	-0.08%
2019/01/21	0	0.00	1	40.00	39.90	-1	1,281	-0.08%
2019/01/18	1	39.60	0	0.00	39.75	1	1,290	0.08%
2019/01/17	0	0.00	5	40.03	39.80	-5	1,306	-0.38%
2019/01/16	0	0.00	41	39.81	39.60	-41	1,292	-3.17%
2019/01/15	239	39.33	2	39.15	39.25	237	1,278	18.53%	大買/鉅額交易
2019/01/11	0	0.00	3	38.30	38.40	-3	1,290	-0.23%
2019/01/10	150	38.18	1	38.35	38.30	149	1,318	11.30%	大買/鉅額交易
2019/01/09	3	37.80	2	38.00	38.00	1	1,380	0.07%
2019/01/08	1	37.40	1	37.75	37.45	0	1,398	0.00%
2019/01/07	0	0.00	1	37.90	37.90	-1	1,405	-0.07%
2019/01/04	0	36.50	0	0.00	36.20	0	1,406	0.00%
2019/01/03	0	37.00	0	0.00	36.80	0	1,433	0.00%
2019/01/02	0	36.85	0	0.00	37.00	0	1,461	0.00%
2018/12/26	0	36.80	0	0.00	36.65	0	1,487	0.00%
2018/12/25	1	36.50	0	0.00	36.60	1	1,491	0.07%
2018/12/18	1	37.15	0	0.00	37.10	1	1,512	0.07%
2018/12/17	1	37.30	0	0.00	37.25	1	1,530	0.07%
2018/12/14	2	36.93	0	0.00	36.95	2	1,534	0.13%
2018/12/13	1.2	38.00	3	37.65	37.75	-1.8	1,530	-0.12%
2018/12/11	1	37.60	0	0.00	37.50	1	1,527	0.07%
2018/12/10	1	37.95	0	0.00	37.50	1	1,523	0.07%
2018/12/06	2	39.45	2	39.00	38.80	0	1,513	0.00%
2018/12/05	1	40.10	10	40.35	40.10	-9	1,507	-0.60%
2018/12/04	5	40.73	2	41.03	41.10	3	1,519	0.20%
2018/12/03	12	40.27	11	40.56	40.40	1	1,498	0.07%
2018/11/30	1	40.20	1	40.00	39.60	0	1,466	0.00%
2018/11/29	3	39.48	73	40.36	39.75	-70	1,453	-4.81%
2018/11/28	10	39.82	0	0.00	39.95	10	1,450	0.69%
2018/11/27	7	40.52	5	41.79	40.25	2	1,428	0.14%
2018/11/26	0	0.00	1	40.85	40.90	-1	1,395	-0.07%
2018/11/23	1	39.90	0	0.00	40.00	1	1,391	0.07%
2018/11/22	2	40.53	0	0.00	40.40	2	1,384	0.14%
2018/11/21	1	40.40	2	40.40	41.40	-1	1,366	-0.07%
2018/11/20	2	41.35	3	41.63	41.15	-1	1,347	-0.07%
2018/11/19	94	42.34	22	42.06	42.35	72	1,347	5.34%
2018/11/16	7	39.60	84	41.30	41.40	-77	1,274	-6.04%
2018/11/15	3	37.33	7	37.38	37.65	-4	1,115	-0.36%
2018/11/13	0	0.00	75	34.23	34.50	-75	1,067	-7.02%
2018/11/09	1	34.85	0	0.00	34.75	1	1,068	0.09%
2018/11/06	1	35.20	0	0.00	35.25	1	1,091	0.09%
2018/11/05	0	0.00	2	35.30	35.30	-2	1,103	-0.18%
2018/11/02	0	0.00	17	35.48	35.65	-17	1,108	-1.53%
2018/11/01	0	0.00	34	35.28	35.45	-34	1,117	-3.04%
2018/10/31	0	0.00	1	34.90	34.90	-1	1,104	-0.09%
2018/10/30	0	0.00	19	33.61	33.70	-19	1,104	-1.72%
2018/10/25	0	0.00	2	33.85	33.60	-2	1,239	-0.16%
2018/10/24	0.1	35.40	0	0.00	35.35	0.1	1,244	0.01%
2018/10/22	2	36.05	0	0.00	35.90	2	1,245	0.16%
2018/10/19	1	35.00	0	0.00	35.75	1	1,251	0.08%
2018/10/18	13.1	36.11	49	36.00	36.20	-35.9	1,230	-2.92%
2018/10/17	2	36.83	4	36.94	36.85	-2	1,235	-0.16%
2018/10/16	3	38.70	2.6	38.85	38.80	0.4	1,207	0.03%
2018/10/15	3	40.08	0	0.00	40.00	3	1,233	0.24%
2018/10/11	2	40.38	3	40.40	40.40	-1	1,344	-0.07%
2018/10/09	3	42.45	1	41.90	42.10	2	1,391	0.14%
2018/10/05	1	40.85	0	0.00	40.60	1	1,446	0.07%
2018/10/04	0	0.00	49	41.19	41.05	-49	1,440	-3.40%
2018/10/03	1	41.65	0	0.00	41.60	1	1,453	0.07%
2018/10/02	1	42.20	0	0.00	42.20	1	1,475	0.07%
2018/09/27	1	42.95	2	43.00	43.20	-1	1,574	-0.06%
2018/09/21	0	0.00	1	43.60	43.55	-1	1,600	-0.06%
2018/09/20	0	0.00	5	42.78	42.80	-5	1,611	-0.31%
2018/09/19	1	42.40	0	0.00	42.40	1	1,629	0.06%
2018/09/18	1	41.75	0	0.00	41.70	1	1,640	0.06%
2018/09/17	0	0.00	1	41.50	41.60	-1	1,622	-0.06%
2018/09/14	0	0.00	1	41.80	41.65	-1	1,628	-0.06%
2018/09/12	0	0.00	2	40.90	41.35	-2	1,639	-0.12%
2018/09/11	0	0.00	1	40.80	41.00	-1	1,645	-0.06%
2018/09/10	4	41.04	2	41.80	40.75	2	1,639	0.12%
2018/09/07	0	0.00	2	43.05	43.00	-2	1,681	-0.12%
2018/09/06	1	42.55	0	0.00	42.90	1	1,678	0.06%
2018/09/05	1	42.70	0	0.00	42.65	1	1,686	0.06%
2018/09/04	2	42.95	0.1	43.30	42.90	1.9	1,689	0.11%
2018/09/03	1	43.60	1	43.70	43.60	0	1,681	0.00%
2018/08/31	13	43.90	2	43.80	43.85	11	1,710	0.64%
2018/08/30	1	44.15	0	0.00	44.20	1	1,749	0.06%
2018/08/29	0	0.00	1	44.50	44.55	-1	1,749	-0.06%
2018/08/28	0	0.00	1	44.20	44.40	-1	1,758	-0.06%
2018/08/27	1.2	43.75	0	0.00	44.00	1.2	1,761	0.07%
2018/08/24	2	43.83	12	43.92	43.50	-10	1,769	-0.57%
2018/08/23	3	45.07	1	45.00	45.00	2	1,761	0.11%
2018/08/21	3	45.68	1	45.95	45.55	2	1,760	0.11%
2018/08/20	0	0.00	3	46.00	45.35	-3	1,759	-0.17%
2018/08/16	1	44.75	1	45.25	45.40	0	1,787	0.00%
2018/08/15	3.2	45.54	2	45.75	45.30	1.2	1,792	0.07%
2018/08/14	3	45.22	1	45.20	45.20	2	1,783	0.11%
2018/08/13	4	45.46	4	45.96	45.55	0	1,795	0.00%
2018/08/10	1	45.80	1	45.95	45.85	0	1,778	0.00%
2018/08/09	1	45.20	0	0.00	45.35	1	1,763	0.06%
2018/08/08	3	45.57	8	45.74	45.65	-5	1,766	-0.28%
2018/08/07	3	46.27	0	0.00	46.20	3	1,761	0.17%
2018/08/06	10	46.30	1	46.30	46.65	9	1,754	0.51%
2018/08/03	11	46.58	11	46.25	46.30	0	1,766	0.00%
2018/08/02	20.2	46.75	20	46.86	46.70	0.2	1,745	0.01%
2018/08/01	3	45.65	3	45.98	46.10	0	1,659	0.00%
2018/07/31	1	44.10	4	44.41	45.00	-3	1,632	-0.18%
2018/07/30	6	44.15	5	44.45	44.20	1	1,610	0.06%
2018/07/27	2	43.95	2	44.10	44.30	0	1,605	0.00%
2018/07/26	0	0.00	3	44.25	44.05	-3	1,595	-0.19%
2018/07/25	14	44.30	16	44.11	44.05	-2	1,586	-0.13%
2018/07/24	4.2	44.49	2	45.18	44.35	2.2	1,586	0.14%
2018/07/23	6	45.33	6	45.21	45.30	0	1,556	0.00%
2018/07/20	2	44.50	9	44.80	44.75	-7	1,524	-0.46%
2018/07/19	18	44.35	9	44.40	44.60	9	1,475	0.61%
2018/07/18	4	43.41	109	42.83	43.55	-105	1,430	-7.34%	大賣/鉅額交易
2018/07/17	18	44.50	7	44.40	44.45	11	1,361	0.81%
2018/07/16	2	44.65	1	44.80	44.35	1	1,288	0.08%
2018/07/13	3	45.78	20	45.08	44.70	-17	1,252	-1.36%
2018/07/12	5	43.15	1	43.10	43.05	4	1,205	0.33%
2018/07/11	4	43.23	1	43.00	43.00	3	1,206	0.25%
2018/07/10	5	43.02	4	43.59	43.50	1	1,208	0.08%
2018/07/09	6	42.68	922	42.58	42.55	-916	1,189	-77.02%	大賣/鉅額交易
2018/07/06	1	42.95	384	43.03	43.00	-383	1,157	-33.10%	大賣/鉅額交易
2018/07/05	3	43.75	201	43.54	43.35	-198	1,148	-17.23%	大賣/鉅額交易
2018/07/04	6	44.70	0	0.00	44.65	6	1,122	0.53%
2018/07/03	5	45.89	1	45.35	45.50	4	1,119	0.36%
2018/07/02	3	46.87	0	0.00	46.45	3	1,091	0.27%
2018/06/29	1	46.35	1	46.50	46.95	0	1,078	0.00%
2018/06/28	3	46.80	0	0.00	46.55	3	1,046	0.29%
2018/06/27	5	47.94	60	47.80	47.70	-55	1,026	-5.36%
2018/06/26	2	48.23	41	48.22	48.40	-39	1,012	-3.85%
2018/06/22	1	49.10	1	49.20	48.95	0	1,003	0.00%
2018/06/21	28	49.77	2	49.55	49.40	26	1,000	2.60%
2018/06/19	1	49.00	1	49.30	49.20	0	994	0.00%
2018/06/15	9	49.28	28	49.02	49.00	-19	987	-1.92%
2018/06/14	6	50.52	5	50.20	50.20	1	921	0.11%
2018/06/13	23	50.86	0	0.00	50.50	23	916	2.51%
2018/06/12	2	51.30	0	0.00	51.00	2	908	0.22%
2018/06/11	4	51.45	0	0.00	51.30	4	907	0.44%
2018/06/08	26	51.74	15	51.75	51.70	11	933	1.18%
2018/06/07	17	51.44	13	51.32	51.20	4	908	0.44%
2018/06/06	0	0.00	1	50.70	50.70	-1	871	-0.11%
2018/06/05	27	50.67	0	0.00	50.30	27	881	3.06%
2018/06/04	0	0.00	2	50.70	50.80	-2	873	-0.23%
2018/06/01	3	50.20	2	50.60	50.30	1	869	0.11%
2018/05/31	2	50.30	0	0.00	50.60	2	859	0.23%
2018/05/30	7	50.37	1	50.20	50.70	6	848	0.71%
2018/05/29	1	50.80	0	0.00	50.70	1	852	0.12%
2018/05/28	3	50.90	0	0.00	51.20	3	858	0.35%
2018/05/25	7	50.36	36	50.36	50.40	-29	856	-3.38%
2018/05/24	3	50.40	0	0.00	50.40	3	843	0.36%
2018/05/23	1	50.80	92	50.91	50.80	-91	834	-10.91%
2018/05/22	1	51.00	0	0.00	50.90	1	831	0.12%
2018/05/21	3	51.00	0	0.00	51.00	3	840	0.36%
2018/05/17	20	51.30	0	0.00	51.10	20	852	2.34%
2018/05/16	0	0.00	1	51.10	51.00	-1	870	-0.11%
2018/05/15	30	51.39	0	0.00	50.90	30	876	3.42%
2018/05/14	1	51.40	2	51.50	51.40	-1	906	-0.11%
2018/05/11	3	51.17	0	0.00	51.10	3	913	0.33%
2018/05/09	16	52.31	15	52.40	52.30	1	905	0.11%
2018/05/08	22	52.77	0	0.00	52.40	22	928	2.37%
2018/05/07	0	0.00	1	53.90	53.90	-1	991	-0.10%
2018/05/02	1	53.00	0	0.00	52.90	1	1,073	0.09%
2018/04/30	0	0.00	4	53.75	53.60	-4	1,094	-0.37%
2018/04/27	1	54.20	7	54.30	54.10	-6	1,113	-0.54%
2018/04/26	0	0.00	4	53.93	53.80	-4	1,149	-0.35%
2018/04/25	2	53.10	0	0.00	53.30	2	1,147	0.17%
2018/04/24	1	54.60	0	0.00	54.00	1	1,156	0.09%
2018/04/20	0	0.00	116	53.52	53.40	-116	1,183	-9.80%	大賣/鉅額交易
2018/04/18	0	0.00	3	53.40	53.40	-3	1,234	-0.24%
2018/04/17	6	55.00	35	54.30	53.70	-29	1,246	-2.33%
2018/04/16	1	55.00	5	55.00	55.30	-4	1,249	-0.32%
2018/04/13	0	0.00	1	54.70	54.60	-1	1,267	-0.08%
2018/04/12	0	0.00	5	54.50	54.30	-5	1,327	-0.38%
2018/04/11	22	54.81	30	54.83	54.90	-8	1,339	-0.60%
2018/04/10	0	0.00	19	54.08	54.20	-19	1,321	-1.44%
2018/04/09	0	0.00	10	53.66	54.00	-10	1,330	-0.75%
2018/04/03	0	0.00	3	52.40	52.80	-3	1,324	-0.23%
2018/03/28	0	0.00	4	52.38	52.50	-4	1,380	-0.29%
2018/03/26	0	0.00	4	51.60	52.00	-4	1,402	-0.29%
2018/03/21	15	53.60	25	53.60	53.20	-10	1,434	-0.70%
2018/03/16	1	53.50	0	0.00	53.50	1	1,482	0.07%
2018/03/15	25	54.20	0	0.00	54.10	25	1,486	1.68%
2018/03/14	7	54.30	14	54.08	54.30	-7	1,497	-0.47%
2018/03/09	0	0.00	5	53.06	53.10	-5	1,517	-0.33%
2018/03/08	6	52.07	0	0.00	52.20	6	1,531	0.39%
2018/03/07	7	52.56	0	0.00	52.30	7	1,541	0.45%
2018/03/06	2	52.50	0	0.00	52.80	2	1,567	0.13%
2018/03/05	0	0.00	1	52.40	52.60	-1	1,577	-0.06%
2018/03/02	3	52.40	0	0.00	52.30	3	1,586	0.19%
2018/03/01	0	0.00	5	52.80	53.00	-5	1,586	-0.32%
2018/02/27	3	53.00	0	0.00	52.50	3	1,586	0.19%
2018/02/26	1	53.60	22	53.10	53.00	-21	1,599	-1.31%
2018/02/23	117	53.10	3	53.23	53.10	114	1,600	7.12%	大買/鉅額交易
2018/02/22	2	52.55	1	52.70	52.50	1	1,636	0.06%
2018/02/21	5	52.62	39	52.52	52.90	-34	1,658	-2.05%
2018/02/12	0	0.00	1	51.50	51.70	-1	1,665	-0.06%
2018/02/09	8	50.41	8	50.31	51.00	0	1,705	0.00%
2018/02/08	0	0.00	2	51.00	51.30	-2	1,705	-0.12%
2018/02/07	32	51.41	2	51.60	50.80	30	1,710	1.75%
2018/02/06	4	50.40	63	51.06	50.40	-59	1,748	-3.37%
2018/02/05	0	0.00	2	52.85	52.90	-2	1,721	-0.12%
2018/02/02	3	53.37	0	0.00	53.50	3	1,750	0.17%
2018/02/01	46	53.90	0	0.00	53.20	46	1,785	2.58%
2018/01/31	6	53.70	6	53.07	53.70	0	1,843	0.00%
2018/01/30	44	53.37	142	53.23	52.70	-98	1,837	-5.33%	大賣/
2018/01/29	0	0.00	11	54.60	54.70	-11	1,768	-0.62%
2018/01/26	8	54.99	20	54.70	55.00	-12	1,774	-0.68%
2018/01/25	1	55.80	0	0.00	55.30	1	1,746	0.06%
2018/01/24	3	55.50	0	0.00	56.00	3	1,792	0.17%
2018/01/23	8	55.64	1	55.40	55.40	7	1,784	0.39%
2018/01/22	14	56.04	0	0.00	56.10	14	1,781	0.79%
2018/01/19	2	56.50	84	56.62	56.90	-82	1,772	-4.62%
2018/01/18	1	56.70	3	56.80	56.80	-2	1,793	-0.11%
2018/01/17	0	0.00	61	56.88	57.20	-61	1,805	-3.38%
2018/01/16	68	56.08	1	56.20	56.40	67	1,807	3.71%
2018/01/15	2	55.40	52	55.37	55.30	-50	1,894	-2.64%
2018/01/12	5	56.24	2	56.50	56.20	3	1,929	0.16%
2018/01/11	3	56.23	4	56.45	56.30	-1	1,959	-0.05%
2018/01/09	9	57.74	75	57.26	57.00	-66	2,040	-3.23%
2018/01/08	30	59.64	11	59.33	58.50	19	2,059	0.92%
2018/01/05	16	57.69	0	0.00	58.30	16	2,036	0.79%
2018/01/04	31	57.93	0	0.00	57.70	31	2,102	1.47%
2018/01/03	35	57.95	0	0.00	57.80	35	2,154	1.62%
2018/01/02	0	0.00	1	58.00	58.10	-1	2,191	-0.05%