國泰金 (2882)-台灣企銀券商分點個股進出

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
48.90
漲跌
▲0.35
漲幅
+0.72%
成交量
13,278張
產業
上市金融類股
2542人加入追蹤

立即追蹤
本地時間:14:30

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

國泰金 (2882)籌碼相關－台灣企銀券商分點個股進出

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

台灣企銀券商分點個股進出
台灣企銀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
2024/04/25	96	48.56	0	0.00	48.55	96	22,428	0.43%
2024/04/24	35	49.19	126	49.30	49.25	-91	22,385	-0.41%	大賣/
2024/04/23	0	0.00	25	48.81	48.75	-25	22,603	-0.11%
2024/04/22	0	0.00	2	48.20	48.40	-2	22,828	-0.01%
2024/04/19	43	47.50	45	47.55	47.45	-2	22,753	-0.01%
2024/04/18	30	47.53	25	48.65	48.45	5	22,431	0.02%
2024/04/17	11	47.78	0	0.00	47.90	11	22,340	0.05%
2024/04/16	11	47.73	1	47.95	47.85	10	22,176	0.05%
2024/04/15	2	48.65	3	48.80	48.95	-1	21,808	0.00%
2024/04/12	2	49.35	0	0.00	49.05	2	21,657	0.01%
2024/04/11	23	50.05	9	49.68	49.70	14	21,353	0.07%
2024/04/10	29	48.98	6	49.14	48.75	23	20,845	0.11%
2024/04/09	0	0.00	31.5	49.34	49.45	-31.5	20,642	-0.15%
2024/04/08	21	48.35	0	0.00	48.35	21	20,144	0.10%
2024/04/03	135	48.25	0	0.00	48.05	135	20,142	0.67%	大買/鉅額交易
2024/04/02	6	48.79	0.4	48.80	48.95	5.6	20,059	0.03%
2024/04/01	2	48.78	27	49.04	48.95	-25	20,092	-0.12%
2024/03/29	0	0.00	10	48.55	48.65	-10	19,929	-0.05%
2024/03/28	100	48.12	0	0.00	48.25	100	19,806	0.50%
2024/03/27	24	48.09	0	0.00	48.20	24	19,792	0.12%
2024/03/26	300	48.10	308	48.39	48.35	-8	19,800	-0.04%	大買/大賣/
2024/03/25	500	47.92	4	48.20	48.10	496	19,822	2.50%	大買/鉅額交易
2024/03/22	24	48.72	0	0.00	48.55	24	19,755	0.12%
2024/03/21	30	48.40	64	48.45	48.55	-34	19,329	-0.18%
2024/03/20	30.1	47.50	20	47.75	47.50	10.1	19,083	0.05%
2024/03/19	0	0.00	2	47.85	47.75	-2	19,384	-0.01%
2024/03/18	5	47.67	0	0.00	47.55	5	19,301	0.03%
2024/03/15	33	47.56	18	47.69	47.65	15	19,158	0.08%
2024/03/14	0	0.00	33	47.77	48.30	-33	18,269	-0.18%
2024/03/13	50	46.70	12	46.75	46.80	38	17,370	0.22%
2024/03/12	307	46.10	13	46.37	46.50	294	17,141	1.72%	大買/鉅額交易
2024/03/11	516	46.17	71.8	46.07	46.05	444.2	16,726	2.66%	大買/鉅額交易
2024/03/08	0	0.00	6	45.21	45.30	-6	16,215	-0.04%
2024/03/07	0	0.00	5.1	44.85	44.85	-5.1	15,741	-0.03%
2024/03/06	25	44.67	0	0.00	44.55	25	15,652	0.16%
2024/03/05	3	44.70	0	0.00	44.65	3	15,917	0.02%
2024/03/04	0	0.00	2	44.70	44.65	-2	15,905	-0.01%
2024/03/01	11	44.70	0	0.00	44.65	11	15,930	0.07%
2024/02/29	10	44.65	0	0.00	45.05	10	15,994	0.06%
2024/02/27	4	44.31	1	44.35	44.30	3	15,657	0.02%
2024/02/26	21	44.30	0	0.00	44.30	21	15,576	0.13%
2024/02/23	4	44.71	0	0.00	44.45	4	15,466	0.03%
2024/02/21	51	44.85	1	44.85	44.75	50	15,691	0.32%
2024/02/20	0	0.00	16	45.04	45.10	-16	15,713	-0.10%
2024/02/19	5	44.87	0	0.00	45.00	5	15,792	0.03%
2024/02/16	0	0.00	3	44.55	44.55	-3	15,816	-0.02%
2024/02/15	302	44.00	0	0.00	44.05	302	15,933	1.90%	大買/鉅額交易
2024/02/05	3	43.90	10	43.90	43.90	-7	15,847	-0.04%
2024/02/02	1	44.05	0	0.00	44.10	1	15,646	0.01%
2024/01/30	0	0.00	1	44.05	43.90	-1	15,388	-0.01%
2024/01/29	0.1	44.35	0.4	44.45	44.40	-0.3	15,324	0.00%
2024/01/26	2	44.33	0	0.00	44.50	2	15,340	0.01%
2024/01/25	10	44.30	0	0.00	44.35	10	15,366	0.07%
2024/01/24	1	44.15	0	0.00	44.20	1	15,325	0.01%
2024/01/23	0	0.00	5	44.04	44.20	-5	15,272	-0.03%
2024/01/22	3	43.95	0	0.00	43.85	3	15,315	0.02%
2024/01/19	1	43.45	0	0.00	43.80	1	15,261	0.01%
2024/01/18	9	43.32	0	0.00	43.30	9	15,132	0.06%
2024/01/17	10	43.56	0	0.00	43.30	10	14,958	0.07%
2024/01/16	7	43.95	0	0.00	44.00	7	14,499	0.05%
2024/01/12	5	44.59	1	44.55	44.50	4	14,417	0.03%
2024/01/11	5	44.58	0	0.00	44.60	5	14,442	0.03%
2024/01/10	1	44.70	0	0.00	44.70	1	14,537	0.01%
2024/01/09	3	44.83	0	0.00	44.75	3	14,551	0.02%
2024/01/08	49	44.85	0	0.00	45.10	49	14,471	0.34%
2024/01/05	1	44.85	0	0.00	44.85	1	14,492	0.01%
2024/01/04	2	44.83	0	0.00	44.70	2	14,633	0.01%
2024/01/03	6	44.85	0	0.00	44.95	6	14,958	0.04%
2024/01/02	2	45.45	0	0.00	45.50	2	14,818	0.01%
2023/12/29	0	0.00	10.1	45.65	45.75	-10.1	14,897	-0.07%
2023/12/28	731.1	45.48	2	45.63	45.80	729.1	15,058	4.84%	大買/鉅額交易
2023/12/27	1	45.50	4	45.48	45.45	-3	15,076	-0.02%
2023/12/25	0	0.00	2.1	44.85	44.85	-2.1	15,071	-0.01%
2023/12/22	9	44.71	0	0.00	44.65	9	15,129	0.06%
2023/12/21	0	0.00	1	44.70	44.70	-1	15,143	-0.01%
2023/12/20	3	44.90	0	0.00	44.85	3	15,167	0.02%
2023/12/18	7	45.41	0	0.00	45.50	7	15,242	0.05%
2023/12/15	1	45.75	0	0.00	45.85	1	15,385	0.01%
2023/12/14	0.7	45.70	3	45.75	45.90	-2.3	15,090	-0.02%
2023/12/13	6	44.74	0.2	44.90	44.70	5.8	14,626	0.04%
2023/12/12	16.1	44.66	0	0.00	44.75	16.1	14,668	0.11%
2023/12/11	1	44.80	0	0.00	44.85	1	14,610	0.01%
2023/12/08	326	44.97	8	44.90	44.85	318	14,513	2.19%	大買/鉅額交易
2023/12/07	21	45.00	1	44.95	45.00	20	14,380	0.14%
2023/12/06	301	45.60	0	0.00	45.45	301	14,160	2.13%	大買/鉅額交易
2023/12/05	7	45.66	0	0.00	45.55	7	14,051	0.05%
2023/12/04	0	46.15	0	0.00	46.25	0	13,799	0.00%
2023/11/30	5	45.85	0	0.00	46.50	5	13,738	0.04%
2023/11/29	0.2	45.95	0	0.00	45.75	0.2	13,300	0.00%
2023/11/28	21.1	45.85	0	0.00	46.00	21.1	13,420	0.16%
2023/11/24	1	46.20	0	0.00	46.30	1	13,412	0.01%
2023/11/22	0	0.00	2	46.15	46.30	-2	13,527	-0.01%
2023/11/21	0	0.00	10	46.40	46.15	-10	13,506	-0.07%
2023/11/17	0	0.00	39	45.80	45.80	-39	13,436	-0.29%
2023/11/16	0	0.00	3	45.60	45.65	-3	13,339	-0.02%
2023/11/15	303	45.70	0	0.00	45.75	303	13,178	2.30%	大買/鉅額交易
2023/11/14	1	45.50	1	45.50	45.45	0	12,979	0.00%
2023/11/03	0	44.95	0	0.00	45.35	0	13,730	0.00%
2023/11/02	1	44.90	23.3	44.80	44.85	-22.3	13,962	-0.16%
2023/10/30	2	43.80	0	0.00	43.95	2	14,634	0.01%
2023/10/26	3	43.85	0	0.00	43.85	3	15,462	0.02%
2023/10/24	1	44.00	0	0.00	44.15	1	15,975	0.01%
2023/10/23	3	44.05	0	0.00	44.10	3	16,353	0.02%
2023/10/20	3	44.02	1	44.85	44.70	2	16,283	0.01%
2023/10/19	2	45.00	0	0.00	45.10	2	16,017	0.01%
2023/10/16	0.1	45.35	0	0.00	45.50	0.1	16,036	0.00%
2023/10/13	0.6	45.50	0	0.00	45.30	0.6	16,348	0.00%
2023/10/12	1	46.00	0	0.00	46.15	1	16,565	0.01%
2023/10/11	0	0.00	2	45.23	45.95	-2	16,466	-0.01%
2023/10/06	0	0.00	0.1	44.40	44.55	-0.1	16,194	0.00%
2023/10/05	0	0.00	1	43.70	44.05	-1	16,381	-0.01%
2023/10/04	4	43.53	3	43.57	43.55	1	16,486	0.01%
2023/10/03	4	44.05	0	0.00	44.00	4	16,314	0.02%
2023/10/02	1	44.50	0	0.00	44.50	1	16,316	0.01%
2023/09/28	7	44.74	1	44.80	44.55	6	16,601	0.04%
2023/09/27	0	0.00	2	44.45	44.60	-2	16,568	-0.01%
2023/09/22	4	44.85	0	0.00	44.70	4	16,512	0.02%
2023/09/21	22	44.80	0	0.00	44.90	22	16,526	0.13%
2023/09/20	3	46.00	0	0.00	45.70	3	16,348	0.02%
2023/09/14	0	0.00	3.9	46.75	46.90	-3.9	16,289	-0.02%
2023/09/13	0	0.00	1	46.55	46.75	-1	16,345	-0.01%
2023/09/11	0	0.00	2	46.40	46.55	-2	16,620	-0.01%
2023/09/08	1	46.00	1	46.20	46.30	0	16,744	0.00%
2023/09/07	1.4	45.63	0	0.00	45.70	1.4	17,001	0.01%
2023/09/06	1	45.80	0	0.00	45.80	1	17,246	0.01%
2023/09/05	0	0.00	2	46.53	46.45	-2	17,354	-0.01%
2023/09/04	0	0.00	5.4	46.45	46.65	-5.4	17,791	-0.03%
2023/08/30	1	46.10	0	0.00	46.10	1	18,138	0.01%
2023/08/29	0	0.00	2	45.85	46.05	-2	18,240	-0.01%
2023/08/28	0	0.00	10	45.25	45.40	-10	18,361	-0.05%
2023/08/24	13.9	44.52	0	0.00	44.65	13.9	19,716	0.07%
2023/08/23	1	44.80	5	44.85	44.70	-4	20,015	-0.02%
2023/08/22	1	44.85	0	0.00	45.00	1	20,119	0.00%
2023/08/21	0	0.00	4	45.38	45.40	-4	20,286	-0.02%
2023/08/17	1	44.80	10.5	45.01	45.30	-9.5	20,594	-0.05%
2023/08/16	0	0.00	1	45.20	45.10	-1	20,645	0.00%
2023/08/15	6	45.35	1	45.40	45.40	5	21,046	0.02%
2023/08/14	8.1	45.27	17.8	45.44	45.40	-9.7	21,344	-0.05%
2023/08/11	2.7	46.41	2	46.63	46.45	0.7	21,395	0.00%
2023/08/10	1	46.50	24	46.55	46.60	-23	21,437	-0.11%
2023/08/09	1	46.45	0	0.00	46.45	1	21,514	0.00%
2023/08/08	0	0.00	1.5	46.98	47.05	-1.5	21,727	-0.01%
2023/08/02	5	46.20	660	46.50	46.20	-655	21,721	-3.02%	大賣/鉅額交易
2023/08/01	9	46.63	6	46.58	47.25	3	21,359	0.01%
2023/07/31	0	0.00	16	46.04	45.75	-16	20,808	-0.08%
2023/07/28	0	0.00	17	45.65	45.75	-17	20,486	-0.08%
2023/07/27	3	45.93	64	45.95	46.00	-61	20,452	-0.30%
2023/07/26	2	45.33	1	45.20	45.35	1	20,136	0.00%
2023/07/25	0	0.00	2	44.55	44.55	-2	19,903	-0.01%
2023/07/21	0	0.00	1	44.40	44.40	-1	20,007	0.00%
2023/07/19	5	44.50	10	44.70	44.50	-5	19,914	-0.03%
2023/07/18	31	45.11	22.1	45.05	45.05	8.9	19,807	0.05%
2023/07/17	30	44.93	20	45.00	45.00	10	19,538	0.05%
2023/07/13	1	43.70	0	0.00	43.60	1	19,219	0.01%
2023/07/12	0	0.00	2	44.00	44.00	-2	19,104	-0.01%
2023/07/11	20	43.63	14	43.63	43.60	6	19,068	0.03%
2023/07/06	5.4	42.66	0	0.00	42.50	5.4	18,948	0.03%
2023/07/05	1	43.40	0	0.00	43.20	1	18,679	0.01%
2023/07/04	6	43.08	0	0.00	43.05	6	18,804	0.03%
2023/07/03	3	43.20	0	0.00	43.30	3	18,884	0.02%
2023/06/30	3	43.30	0	0.00	43.15	3	19,065	0.02%
2023/06/29	4	43.48	0	0.00	43.40	4	19,023	0.02%
2023/06/28	27	43.56	0	0.00	43.65	27	18,959	0.14%
2023/06/27	0	0.00	13	44.05	44.15	-13	18,865	-0.07%
2023/06/26	1	44.05	0	0.00	44.05	1	18,810	0.01%
2023/06/19	4	43.69	0	0.00	43.90	4	19,245	0.02%
2023/06/16	6	44.15	0	0.00	43.90	6	19,296	0.03%
2023/06/14	0	0.00	155	44.27	44.60	-155	19,815	-0.78%	大賣/鉅額交易
2023/06/13	3	44.03	0	0.00	44.10	3	20,165	0.01%
2023/06/12	4	44.24	2	44.20	44.05	2	20,040	0.01%
2023/06/09	3	44.47	0	0.00	44.60	3	20,220	0.01%
2023/06/08	26	44.58	12	44.98	44.60	14	20,265	0.07%
2023/06/07	70	45.07	0.5	45.30	45.40	69.5	20,307	0.34%
2023/06/06	1	45.20	0	0.00	45.25	1	20,210	0.00%
2023/06/05	0	0.00	3.5	45.38	45.25	-3.5	20,213	-0.02%
2023/06/02	0.7	44.20	0	0.00	44.45	0.7	19,891	0.00%
2023/06/01	4	44.08	0	0.00	44.00	4	19,911	0.02%
2023/05/31	4	44.51	0.4	44.40	44.30	3.6	19,733	0.02%
2023/05/30	4	44.90	0	0.00	44.50	4	18,585	0.02%
2023/05/29	0	0.00	8.1	45.15	44.75	-8.1	18,760	-0.04%
2023/05/26	2	43.85	0	0.00	43.90	2	18,509	0.01%
2023/05/25	1	44.00	1	44.10	44.05	0	18,466	0.00%
2023/05/23	0	0.00	1	44.80	44.80	-1	18,451	-0.01%
2023/05/19	150	44.90	4	45.04	45.15	146	18,867	0.77%	大買/鉅額交易
2023/05/18	1	44.30	20	44.17	44.40	-19	18,393	-0.10%
2023/05/17	5	43.87	12	43.75	43.95	-7	18,294	-0.04%
2023/05/12	3	42.87	0	0.00	42.65	3	18,034	0.02%
2023/05/11	0	0.00	24.2	43.56	43.70	-24.2	17,729	-0.14%
2023/05/10	0	0.00	6.5	43.16	43.05	-6.5	17,471	-0.04%
2023/05/09	0	0.00	2	43.13	43.50	-2	17,476	-0.01%
2023/05/08	0	0.00	2	42.95	43.05	-2	17,565	-0.01%
2023/05/05	1	42.40	0	0.00	42.65	1	17,742	0.01%
2023/05/04	0	0.00	8.7	42.30	42.50	-8.7	18,392	-0.05%
2023/05/03	0	0.00	4	42.40	42.40	-4	18,694	-0.02%
2023/04/28	6	42.33	142	42.35	42.45	-136	19,559	-0.70%	大賣/鉅額交易
2023/04/27	0	0.00	37.8	42.34	42.25	-37.8	19,728	-0.19%
2023/04/26	1	42.50	0	0.00	42.35	1	19,928	0.01%
2023/04/25	1	42.80	0	0.00	42.60	1	20,081	0.00%
2023/04/24	5	42.50	0	0.00	42.65	5	20,163	0.02%
2023/04/21	1.5	42.70	0	0.00	42.70	1.5	20,326	0.01%
2023/04/20	0	0.00	6	42.85	42.95	-6	20,474	-0.03%
2023/04/18	0	0.00	25.5	43.02	43.10	-25.5	21,287	-0.12%
2023/04/17	0	0.00	1	43.10	43.20	-1	21,528	0.00%
2023/04/14	0	0.00	3	42.95	43.15	-3	21,676	-0.01%
2023/04/13	3	42.58	0	0.00	42.60	3	21,991	0.01%
2023/04/12	0	0.00	78	42.85	42.95	-78	23,366	-0.33%
2023/04/11	3	42.50	1	42.55	42.65	2	23,436	0.01%
2023/04/10	4	42.45	1	42.50	42.55	3	23,472	0.01%
2023/04/06	0	0.00	2	41.93	42.00	-2	23,302	-0.01%
2023/03/31	0	0.00	15	41.75	41.80	-15	23,594	-0.06%
2023/03/30	2	41.50	0	0.00	41.60	2	23,594	0.01%
2023/03/29	1	41.70	1	41.60	41.85	0	23,677	0.00%
2023/03/28	1	41.55	5	41.60	41.55	-4	23,992	-0.02%
2023/03/27	0	0.00	5	41.10	41.35	-5	24,166	-0.02%
2023/03/24	4	41.48	0	0.00	41.30	4	24,527	0.02%
2023/03/23	0	0.00	0.1	41.50	41.55	-0.1	24,585	0.00%
2023/03/22	3	41.22	3	41.23	41.35	0	24,551	0.00%
2023/03/21	0.7	40.95	0	0.00	40.75	0.7	24,426	0.00%
2023/03/20	61	40.24	10	40.25	40.20	51	24,598	0.21%
2023/03/17	1	41.00	17.4	40.98	41.00	-16.4	24,387	-0.07%
2023/03/16	4.5	40.61	0	0.00	40.50	4.5	24,373	0.02%
2023/03/15	4.6	41.76	15.6	41.90	41.50	-11	24,276	-0.05%
2023/03/14	11	41.64	0	0.00	41.55	11	24,661	0.04%
2023/03/13	4	42.25	11.5	42.14	42.30	-7.5	24,935	-0.03%
2023/03/10	4	42.86	6	43.03	42.70	-2	25,078	-0.01%
2023/03/09	0.2	43.60	0	0.00	43.65	0.2	25,129	0.00%
2023/03/08	11	43.40	1	43.35	43.75	10	25,940	0.04%
2023/03/07	0	0.00	5	43.75	43.75	-5	26,525	-0.02%
2023/03/06	11	43.60	1	43.35	43.60	10	26,702	0.04%
2023/03/02	4.7	42.81	0	0.00	43.00	4.7	26,977	0.02%
2023/03/01	5	42.90	1	42.75	42.75	4	27,137	0.01%
2023/02/24	3	43.35	2	43.45	43.45	1	26,962	0.00%
2023/02/23	60	43.26	0	0.00	43.30	60	26,909	0.22%
2023/02/22	4	43.24	0	0.00	43.35	4	26,842	0.01%
2023/02/21	9.1	43.79	0	0.00	43.85	9.1	26,799	0.03%
2023/02/20	2	44.35	5.3	44.41	44.45	-3.3	26,879	-0.01%
2023/02/17	2	43.98	6	43.85	44.00	-4	26,840	-0.01%
2023/02/16	3	43.10	1	43.10	43.05	2	26,950	0.01%
2023/02/15	13	43.13	0	0.00	42.95	13	27,722	0.05%
2023/02/14	2	43.40	26.1	43.58	43.60	-24.1	27,665	-0.09%
2023/02/10	2	42.58	0	0.00	42.65	2	27,777	0.01%
2023/02/08	1	42.90	0	0.00	42.85	1	27,871	0.00%
2023/02/07	14	42.85	2.2	43.00	42.80	11.8	27,990	0.04%
2023/02/06	0	0.00	7	42.92	42.65	-7	28,020	-0.02%
2023/02/03	24	43.53	0.5	43.40	43.30	23.5	27,859	0.08%
2023/02/02	2	43.80	4.1	43.83	44.05	-2.1	27,739	-0.01%
2023/02/01	0.6	42.95	7	43.00	43.00	-6.4	27,346	-0.02%
2023/01/30	1	42.60	3.5	42.59	42.70	-2.5	27,171	-0.01%
2023/01/17	0	0.00	27.8	41.70	42.00	-27.8	26,752	-0.10%
2023/01/16	0	0.00	1	41.80	41.75	-1	26,590	0.00%
2023/01/13	0	0.00	1,321	41.89	41.80	-1,321	27,003	-4.89%	大賣/鉅額交易
2023/01/12	5	41.75	2	41.70	41.70	3	27,100	0.01%
2023/01/11	0	0.00	11	41.65	41.40	-11	27,226	-0.04%
2023/01/10	10	41.63	3	41.63	41.70	7	27,398	0.03%
2023/01/09	5	41.27	34.1	41.45	42.00	-29.1	27,590	-0.11%
2023/01/06	6	40.61	8	40.59	40.75	-2	27,378	-0.01%
2023/01/05	5.1	40.19	4	40.25	40.25	1.1	28,347	0.00%
2023/01/04	0	0.00	4	40.00	39.95	-4	28,290	-0.01%
2023/01/03	2	39.90	21.4	39.93	39.95	-19.4	28,532	-0.07%
2022/12/30	16	39.99	33.5	39.97	40.00	-17.4	28,201	-0.06%
2022/12/29	4.1	40.19	2	40.33	40.10	2.1	26,812	0.01%
2022/12/28	15	40.82	14	40.98	40.65	1	27,146	0.00%
2022/12/27	1	41.25	7	41.18	41.15	-6	27,356	-0.02%
2022/12/26	2	40.90	0	0.00	41.00	2	27,657	0.01%
2022/12/23	0	0.00	30	41.00	41.15	-30	28,154	-0.11%
2022/12/22	0	0.00	5	40.22	40.40	-5	28,137	-0.02%
2022/12/21	2	39.95	2.9	40.08	40.00	-0.9	28,540	0.00%
2022/12/20	3.8	40.07	1.6	40.19	40.15	2.2	28,645	0.01%
2022/12/19	0	0.00	15	40.23	40.15	-15	28,562	-0.05%
2022/12/16	19	40.15	9	40.21	40.20	10	28,483	0.04%
2022/12/15	22	40.52	14	40.54	40.60	8	28,536	0.03%
2022/12/14	1	40.85	0	0.00	40.90	1	28,476	0.00%
2022/12/13	7	41.01	2	41.25	40.95	5	28,389	0.02%
2022/12/12	18	40.56	27	40.68	41.00	-9	28,282	-0.03%
2022/12/09	21	40.97	17	41.13	41.10	4	28,268	0.01%
2022/12/08	29	40.94	0	0.00	40.75	29	28,141	0.10%
2022/12/07	15	41.64	15	41.67	41.40	0	28,225	0.00%
2022/12/06	24	41.80	0	0.00	41.40	24	28,216	0.09%
2022/12/05	27	42.86	175	42.80	42.85	-148	27,965	-0.53%	大賣/鉅額交易
2022/12/01	76	44.10	3	44.12	44.15	73	27,673	0.26%
2022/11/30	125	43.73	16	43.78	43.55	109	27,240	0.40%	大買/鉅額交易
2022/11/29	11	41.48	6	42.50	43.45	5	26,436	0.02%
2022/11/28	12	41.86	0	0.00	42.00	12	26,038	0.05%
2022/11/23	0	0.00	2	42.75	42.75	-2	26,779	-0.01%
2022/11/22	4,051	42.07	6	41.88	42.20	4,045	26,833	15.07%	大買/鉅額交易
2022/11/21	14	41.87	7	41.96	42.10	7	26,610	0.03%
2022/11/17	2	41.38	0.5	41.50	41.55	1.5	26,412	0.01%
2022/11/16	2	41.65	0	0.00	41.70	2	26,379	0.01%
2022/11/15	1	42.30	13.4	42.30	42.40	-12.4	26,222	-0.05%
2022/11/14	1	41.90	5	41.82	41.75	-4	25,892	-0.02%
2022/11/11	1	40.85	16.1	41.60	41.90	-15.1	25,414	-0.06%
2022/11/10	7	39.80	0	0.00	39.65	7	24,727	0.03%
2022/11/09	1	40.15	2	39.88	40.15	-1	24,595	0.00%
2022/11/08	0	0.00	1	39.60	39.70	-1	24,398	0.00%
2022/11/07	5	39.45	5	39.45	39.55	0	24,294	0.00%
2022/11/04	2	38.70	0	0.00	38.95	2	24,403	0.01%
2022/11/01	1	37.70	50	38.04	38.10	-49	24,291	-0.20%
2022/10/31	0.1	38.00	0	0.00	37.80	0.1	24,394	0.00%
2022/10/28	6	38.13	0	0.00	38.25	6	24,292	0.02%
2022/10/26	0	0.00	3	38.48	38.50	-3	24,305	-0.01%
2022/10/25	33	37.15	1	37.35	37.50	32	24,108	0.13%
2022/10/24	0	0.00	3	36.98	37.00	-3	24,068	-0.01%
2022/10/21	15	36.62	5	36.70	36.55	10	24,012	0.04%
2022/10/20	6	37.53	0	0.00	37.85	6	23,418	0.03%
2022/10/19	4	38.11	2	38.38	38.30	2	23,093	0.01%
2022/10/18	4	38.08	2	37.98	38.15	2	22,896	0.01%
2022/10/17	4	36.95	1	37.85	37.65	3	22,912	0.01%
2022/10/14	2	37.78	1.3	38.35	37.65	0.7	22,757	0.00%
2022/10/13	28.1	37.84	4	38.01	37.45	24.1	22,489	0.11%
2022/10/12	2	39.23	1	39.80	39.55	1	21,438	0.00%
2022/10/11	5.1	39.71	2	39.58	39.60	3.1	21,428	0.01%
2022/10/07	0	0.00	11	40.72	40.50	-11	21,263	-0.05%
2022/10/06	5	40.70	9	40.62	40.80	-4	21,251	-0.02%
2022/10/05	81	40.59	53	40.55	40.75	28	21,353	0.13%
2022/10/04	1	39.10	0	0.00	39.55	1	21,088	0.00%
2022/10/03	10	39.02	1	39.00	39.00	9	20,804	0.04%
2022/09/30	6	39.47	1	39.35	39.95	5	20,796	0.02%
2022/09/29	11	39.85	0	0.00	40.15	11	20,805	0.05%
2022/09/28	18	39.93	0	0.00	39.80	18	20,810	0.09%
2022/09/27	8	41.19	0	0.00	40.95	8	20,639	0.04%
2022/09/26	15	41.44	18	41.56	41.50	-3	21,366	-0.01%
2022/09/23	5	41.90	1	41.95	42.10	4	21,834	0.02%
2022/09/22	27	41.49	0	0.00	41.65	27	22,219	0.12%
2022/09/21	1	42.75	0	0.00	42.55	1	22,120	0.00%
2022/09/20	0	0.00	1	43.10	43.05	-1	22,130	0.00%
2022/09/16	2	42.73	0	0.00	42.80	2	22,159	0.01%
2022/09/15	3	42.68	0	0.00	43.10	3	22,064	0.01%
2022/09/14	56	42.74	0	0.00	42.85	56	22,111	0.25%
2022/09/13	6	43.69	0	0.00	43.65	6	22,175	0.03%
2022/09/12	0	0.00	2.2	43.93	44.05	-2.2	22,134	-0.01%
2022/09/08	1	43.20	1	43.10	43.15	0	22,224	0.00%
2022/09/07	5	43.18	0	0.00	43.15	5	22,064	0.02%
2022/09/06	1.4	44.27	0	0.00	44.25	1.4	21,669	0.01%
2022/09/05	1,079	43.99	0	0.00	44.05	1,079	21,726	4.97%	大買/鉅額交易
2022/09/02	14	44.19	1	44.25	44.05	13	21,799	0.06%
2022/09/01	9	44.34	0	0.00	44.55	9	21,565	0.04%
2022/08/31	3	44.63	0	0.00	44.55	3	21,355	0.01%
2022/08/30	17	44.57	3	45.15	44.45	14	21,176	0.07%
2022/08/29	4	45.48	0	0.00	45.60	4	20,453	0.02%
2022/08/26	4	46.78	0	0.00	46.75	4	20,276	0.02%
2022/08/25	2	46.55	0	0.00	46.55	2	20,411	0.01%
2022/08/24	6	46.47	0	0.00	46.35	6	20,674	0.03%
2022/08/23	4	46.40	0	0.00	46.35	4	21,202	0.02%
2022/08/22	5	46.91	2	47.10	46.85	3	21,431	0.01%
2022/08/19	8	47.30	0	0.00	47.50	8	21,698	0.04%
2022/08/18	3	47.10	0	0.00	47.25	3	22,138	0.01%
2022/08/17	8	47.21	0	0.00	47.45	8	22,675	0.04%
2022/08/16	12	47.21	0	0.00	47.10	12	22,832	0.05%
2022/08/15	9	47.29	0	0.00	47.30	9	22,986	0.04%
2022/08/12	2	47.30	0	0.00	47.25	2	23,091	0.01%
2022/08/11	73	47.10	0	0.00	47.20	73	23,318	0.31%
2022/08/09	0	0.00	10	46.00	46.10	-10	23,832	-0.04%
2022/08/08	1	45.70	0	0.00	46.15	1	24,081	0.00%
2022/08/05	0	0.00	3	45.45	45.75	-3	24,454	-0.01%
2022/08/04	3	44.72	0	0.00	44.85	3	24,900	0.01%
2022/08/03	4	44.70	0	0.00	44.95	4	25,328	0.02%
2022/08/02	6	44.66	1	44.65	44.85	5	25,763	0.02%
2022/08/01	9	45.30	0	0.00	45.45	9	25,797	0.03%
2022/07/29	2	45.58	1	45.65	45.50	1	25,923	0.00%
2022/07/28	11	45.75	1	45.70	45.80	10	26,137	0.04%
2022/07/27	2	45.03	0	0.00	45.25	2	26,025	0.01%
2022/07/26	0	0.00	1	45.60	45.60	-1	25,939	0.00%
2022/07/25	0	0.00	2	45.40	45.55	-2	25,920	-0.01%
2022/07/21	0	0.00	2	44.85	45.05	-2	25,997	-0.01%
2022/07/20	1	45.05	1	45.80	44.90	0	25,840	0.00%
2022/07/18	1	44.60	2	45.20	45.20	-1	25,908	0.00%
2022/07/15	6	44.23	0	0.00	44.15	6	25,818	0.02%
2022/07/14	1	44.90	0	0.00	45.00	1	25,713	0.00%
2022/07/13	1	45.05	10	45.45	45.50	-9	25,681	-0.04%
2022/07/12	5	43.95	0	0.00	43.80	5	25,547	0.02%
2022/07/08	1	44.75	0	0.00	44.80	1	25,391	0.00%
2022/07/06	12	45.24	20	45.80	44.95	-8	24,767	-0.03%
2022/07/05	1	46.05	5	46.62	46.75	-4	24,464	-0.02%
2022/07/04	26	45.57	62	45.06	45.50	-36	24,130	-0.15%
2022/07/01	20	50.05	25	50.44	49.70	-5	23,435	-0.02%
2022/06/30	16	51.44	12	51.46	50.90	4	22,938	0.02%
2022/06/29	1	52.50	2	52.70	52.80	-1	22,573	0.00%
2022/06/28	0	0.00	1	53.80	53.80	-1	22,282	0.00%
2022/06/27	0	0.00	2	53.75	53.50	-2	22,246	-0.01%
2022/06/24	1	53.60	0	0.00	53.40	1	22,146	0.00%
2022/06/22	10	53.60	0	0.00	53.00	10	21,859	0.05%
2022/06/21	2	53.10	6	54.42	54.20	-4	21,818	-0.02%
2022/06/20	5	52.10	1	53.00	51.80	4	21,646	0.02%
2022/06/17	2	52.95	1	53.40	53.00	1	21,328	0.00%
2022/06/16	1	54.40	8	54.39	53.70	-7	21,114	-0.03%
2022/06/15	1	53.60	0	0.00	53.60	1	21,307	0.00%
2022/06/14	10	53.70	0	0.00	53.40	10	21,655	0.05%
2022/06/13	4,501	53.56	1	53.80	53.80	4,500	21,737	20.70%	大買/鉅額交易
2022/06/09	0	0.00	3	54.90	54.80	-3	21,695	-0.01%
2022/06/07	1	54.80	0	0.00	54.80	1	21,762	0.00%
2022/06/06	1	54.10	1	54.60	54.80	0	21,784	0.00%
2022/06/02	1	54.00	1	54.60	54.50	0	22,417	0.00%
2022/06/01	2	54.75	1	55.00	54.70	1	22,979	0.00%
2022/05/31	0	0.00	1	53.80	55.70	-1	22,896	0.00%
2022/05/30	0	0.00	5	53.30	54.00	-5	22,429	-0.02%
2022/05/27	1	52.20	0	0.00	52.60	1	22,288	0.00%
2022/05/26	1	51.80	0	0.00	51.50	1	22,215	0.00%
2022/05/25	6	51.08	1	51.50	51.40	5	22,592	0.02%
2022/05/24	3	52.33	0	0.00	52.00	3	22,536	0.01%
2022/05/20	1	52.90	0	0.00	52.90	1	22,422	0.00%
2022/05/19	10	52.70	1	52.80	52.70	9	22,386	0.04%
2022/05/18	2	53.40	2	53.50	54.10	0	22,267	0.00%
2022/05/17	3	52.53	0	0.00	52.60	3	22,037	0.01%
2022/05/16	10	53.37	5	53.86	53.20	5	21,829	0.02%
2022/05/13	2	53.95	4	54.65	54.30	-2	21,687	-0.01%
2022/05/12	5	54.92	35	55.06	54.10	-30	21,631	-0.14%
2022/05/11	29.3	56.74	5	56.72	56.20	24.3	21,071	0.12%
2022/05/10	6	57.72	18	57.79	58.00	-12	20,754	-0.06%
2022/05/09	22	58.81	6	58.78	58.70	16	20,458	0.08%
2022/05/06	1	60.90	0	0.00	61.20	1	20,385	0.00%
2022/05/04	0	0.00	5	62.60	62.90	-5	20,627	-0.02%
2022/05/03	1	61.90	10	62.10	62.30	-9	21,465	-0.04%
2022/04/29	0	0.00	2	62.60	62.50	-2	21,850	-0.01%
2022/04/28	8	61.61	0	0.00	62.10	8	22,381	0.04%
2022/04/27	1	62.20	0	0.00	62.00	1	22,558	0.00%
2022/04/26	0	0.00	1	63.80	64.00	-1	22,855	0.00%
2022/04/21	0	0.00	2	63.50	63.90	-2	24,414	-0.01%
2022/04/20	1	63.10	0	0.00	63.90	1	25,839	0.00%
2022/04/18	23	62.99	2	63.20	62.80	21	27,777	0.08%
2022/04/13	0	0.00	2	65.35	65.40	-2	27,974	-0.01%
2022/04/12	0	0.00	5	64.70	64.90	-5	27,981	-0.02%
2022/04/11	1	64.20	1	64.40	64.80	0	28,013	0.00%
2022/04/08	0	0.00	61	64.60	65.00	-61	28,067	-0.22%
2022/04/07	1.7	64.68	13	65.15	64.80	-11.3	28,116	-0.04%
2022/04/06	6	64.90	6	65.30	65.50	0	28,488	0.00%
2022/04/01	10	64.90	10	65.00	65.00	0	28,650	0.00%
2022/03/31	0	0.00	4	64.65	64.50	-4	28,580	-0.01%
2022/03/30	2	64.30	9	64.14	64.40	-7	28,688	-0.02%
2022/03/29	0	0.00	1	63.60	63.80	-1	28,632	0.00%
2022/03/25	4	63.60	0	0.00	63.50	4	28,679	0.01%
2022/03/24	2	63.65	4	63.78	64.30	-2	28,745	-0.01%
2022/03/23	1	64.70	9	64.69	64.80	-8	28,715	-0.03%
2022/03/22	0	0.00	1.1	63.60	63.60	-1.1	28,460	0.00%
2022/03/21	0	0.00	10	63.40	63.60	-10	28,562	-0.04%
2022/03/18	11	63.19	11	63.34	63.30	0	28,550	0.00%
2022/03/17	0	0.00	2	63.05	63.10	-2	28,392	-0.01%
2022/03/15	14.2	61.13	7	61.13	61.30	7.2	27,888	0.03%
2022/03/14	0	0.00	7	61.14	61.20	-7	27,942	-0.03%
2022/03/10	2	59.90	2	60.10	60.30	0	28,069	0.00%
2022/03/09	0	0.00	6	58.97	59.00	-6	27,951	-0.02%
2022/03/08	7	58.33	6	58.20	58.50	1	27,980	0.00%
2022/03/07	17	59.11	7	59.31	59.40	10	27,493	0.04%
2022/03/04	5	61.60	3	61.30	61.20	2	27,369	0.01%
2022/03/03	1	62.00	1	62.10	62.10	0	27,473	0.00%
2022/03/02	7	62.06	9	61.98	62.00	-2	28,000	-0.01%
2022/03/01	6	62.55	61	62.60	62.60	-55	28,021	-0.20%
2022/02/25	19	62.12	0	0.00	62.30	19	27,836	0.07%
2022/02/24	19	62.93	4	63.23	63.00	15	27,194	0.06%
2022/02/23	8	63.61	0	0.00	63.70	8	26,972	0.03%
2022/02/22	7	63.53	2	63.65	63.70	5	27,302	0.02%
2022/02/21	0	0.00	4	64.50	64.60	-4	27,870	-0.01%
2022/02/18	0	0.00	1	64.20	64.60	-1	28,908	0.00%
2022/02/17	1	64.70	1	64.90	64.70	0	28,921	0.00%
2022/02/16	22	64.58	6	64.65	64.80	16	29,058	0.06%
2022/02/15	116	64.31	3	64.30	64.30	113	29,080	0.39%	大買/鉅額交易
2022/02/14	5	63.88	69.6	64.03	64.20	-64.6	28,997	-0.22%
2022/02/11	4	65.30	22	65.35	65.60	-18	28,556	-0.06%
2022/02/10	7	65.37	11	65.31	65.80	-4	28,542	-0.01%
2022/02/08	1	65.10	13	65.91	66.00	-12	28,310	-0.04%
2022/02/07	3	64.53	34	65.21	65.70	-31	28,037	-0.11%
2022/01/26	4	63.30	2	63.55	63.30	2	27,436	0.01%
2022/01/25	18	62.78	7	62.70	63.00	11	27,281	0.04%
2022/01/24	7	64.21	0	0.00	64.30	7	26,533	0.03%
2022/01/21	24	64.67	21.2	64.59	64.40	2.8	26,308	0.01%
2022/01/20	18	65.33	25	65.72	65.80	-7	25,817	-0.03%
2022/01/19	12	65.97	4	66.00	66.10	8	25,418	0.03%
2022/01/18	11	66.78	1	67.10	66.90	10	25,119	0.04%
2022/01/17	122	66.95	15	67.19	66.50	107	24,722	0.43%	大買/鉅額交易
2022/01/14	32	67.46	16	67.63	67.70	16	24,258	0.07%
2022/01/13	26	66.44	13	65.88	67.40	13	23,316	0.06%
2022/01/12	17	64.38	12.4	64.69	64.70	4.6	21,953	0.02%
2022/01/11	93	64.03	77	64.14	64.50	16	21,511	0.07%
2022/01/10	2	62.00	15	61.90	62.10	-13	20,409	-0.06%
2022/01/07	1	61.90	90	62.01	62.00	-89	20,966	-0.42%
2022/01/06	0	0.00	5.5	61.91	62.00	-5.5	20,926	-0.03%
2022/01/05	2	61.65	0	0.00	61.90	2	21,025	0.01%
2022/01/03	16	61.70	2	62.10	61.60	14	21,247	0.07%
2021/12/30	64	62.68	10	62.80	62.50	54	21,312	0.25%
2021/12/29	32	63.09	22	63.15	63.00	10	21,562	0.05%
2021/12/28	7	62.20	8.1	62.14	62.30	-1.1	21,270	-0.01%
2021/12/27	0	0.00	1	61.30	61.30	-1	21,022	0.00%
2021/12/24	20	61.20	28	61.09	61.10	-8	21,269	-0.04%
2021/12/23	0	0.00	1	60.30	60.50	-1	21,191	0.00%
2021/12/22	6	60.28	2	60.20	60.30	4	21,569	0.02%
2021/12/20	6	60.00	0	0.00	59.90	6	22,127	0.03%
2021/12/17	2	60.40	4	60.50	60.50	-2	22,128	-0.01%
2021/12/15	8	59.90	0	0.00	59.80	8	23,144	0.03%
2021/12/14	2	60.20	1	60.20	60.20	1	23,418	0.00%
2021/12/13	6	60.87	7	61.30	60.70	-1	23,489	0.00%
2021/12/10	1	60.70	3	60.60	60.50	-2	23,478	-0.01%
2021/12/09	0	0.00	5	60.70	60.70	-5	23,745	-0.02%
2021/12/08	10	61.00	2.4	60.90	60.70	7.7	24,282	0.03%
2021/12/07	6	59.80	10	60.60	60.70	-4	24,250	-0.02%
2021/12/06	2	59.50	0	60.00	60.00	2	24,185	0.01%
2021/12/03	1	59.90	0.5	60.10	59.90	0.5	24,450	0.00%
2021/12/02	3	59.40	0	0.00	59.50	3	24,487	0.01%
2021/12/01	2	59.40	0	0.00	59.90	2	24,530	0.01%
2021/11/30	11	59.32	0	0.00	60.00	11	24,737	0.04%
2021/11/29	0	0.00	6	59.30	59.30	-6	24,589	-0.02%
2021/11/26	24	60.15	24	60.23	60.20	0	24,564	0.00%
2021/11/25	0	0.00	6	61.60	61.60	-6	24,616	-0.02%
2021/11/24	2	61.15	1	61.20	61.10	1	25,499	0.00%
2021/11/23	0	0.00	1	60.90	60.80	-1	26,165	0.00%
2021/11/22	5.5	61.10	18.9	61.20	61.10	-13.4	26,300	-0.05%
2021/11/19	7	61.86	11	61.83	61.80	-4	26,148	-0.02%
2021/11/18	38	62.73	22.3	63.01	63.00	15.7	26,009	0.06%
2021/11/17	28	61.43	29.5	61.69	62.20	-1.5	25,582	-0.01%
2021/11/15	0	0.00	7	59.84	59.70	-7	25,028	-0.03%
2021/11/12	50.5	59.00	11	58.94	58.90	39.5	25,037	0.16%
2021/11/11	11	58.45	0.1	58.60	58.60	10.9	25,109	0.04%
2021/11/05	0	0.00	4.8	57.78	58.50	-4.8	26,758	-0.02%
2021/11/04	0	0.00	0.1	57.70	57.90	-0.1	26,864	0.00%
2021/11/03	0	0.00	30	57.50	57.60	-30	27,081	-0.11%
2021/10/29	4	57.70	0.5	58.00	58.10	3.5	27,334	0.01%
2021/10/28	4	58.10	0	0.00	58.10	4	27,308	0.01%
2021/10/26	0	0.00	4	59.10	59.10	-4	27,866	-0.01%
2021/10/22	1	58.30	0	0.00	58.30	1	29,110	0.00%
2021/10/20	0	0.00	2	58.30	58.30	-2	30,673	-0.01%
2021/10/19	0	0.00	1	59.00	58.40	-1	31,486	0.00%
2021/10/18	0	0.00	2	58.90	58.70	-2	32,501	-0.01%
2021/10/15	0	0.00	9	58.13	58.30	-9	32,787	-0.03%
2021/10/14	1	56.20	3	56.67	56.60	-2	33,317	-0.01%
2021/10/12	10	55.96	3,680	55.89	56.40	-3,670	34,767	-10.56%	大賣/鉅額交易
2021/10/08	1	57.00	7	57.10	57.10	-6	35,161	-0.02%
2021/10/07	0.3	57.30	0	0.00	57.10	0.3	35,822	0.00%
2021/10/06	0.2	56.30	1	57.00	57.10	-0.8	36,388	0.00%
2021/10/05	8	55.96	0	0.00	56.40	8	37,311	0.02%
2021/10/04	0	0.00	3	56.47	56.60	-3	37,369	-0.01%
2021/10/01	11.4	56.81	300	56.90	56.90	-288.6	37,567	-0.77%	大賣/鉅額交易
2021/09/30	0	0.00	0.5	57.80	57.90	-0.5	37,394	0.00%
2021/09/29	25	57.85	0	0.00	58.00	25	37,382	0.07%
2021/09/28	0	0.00	0.4	58.90	59.00	-0.4	37,072	0.00%
2021/09/27	0	0.00	8	58.35	58.70	-8	36,833	-0.02%
2021/09/24	1	57.80	17.9	57.83	57.80	-16.9	36,647	-0.05%
2021/09/23	0.5	57.50	4	57.35	57.50	-3.5	36,726	-0.01%
2021/09/22	58.4	56.75	961	56.79	56.80	-902.6	36,863	-2.45%	大賣/鉅額交易
2021/09/17	6	59.15	2	59.30	58.90	4	35,916	0.01%
2021/09/16	0	0.00	6.6	59.59	59.70	-6.6	35,754	-0.02%
2021/09/15	50	59.60	0	59.50	59.50	50	35,725	0.14%
2021/09/14	0	0.00	12	59.88	59.80	-12	36,050	-0.03%
2021/09/13	3	60.00	5	60.30	59.90	-2	35,934	-0.01%
2021/09/10	0	0.00	23	59.18	59.20	-23	36,179	-0.06%
2021/09/09	7	58.30	3	58.50	58.70	4	36,410	0.01%
2021/09/08	8	58.65	23	58.47	58.50	-15	36,458	-0.04%
2021/09/07	1	59.00	1	59.48	59.20	0	36,413	0.00%
2021/09/06	0	0.00	5	59.48	59.20	-5	36,440	-0.01%
2021/09/03	0	0.00	16	59.51	59.60	-16	36,509	-0.04%
2021/09/02	8	58.60	0	58.50	58.70	8	36,261	0.02%
2021/09/01	4	59.30	3	59.40	59.20	1	36,128	0.00%
2021/08/31	12	59.56	9.1	59.39	59.60	2.9	35,983	0.01%
2021/08/30	0	0.00	110	58.85	59.50	-110	35,573	-0.31%	大賣/鉅額交易
2021/08/27	1	57.60	57	57.45	57.70	-56	34,791	-0.16%
2021/08/25	1	55.70	2	55.70	56.00	-1	34,213	0.00%
2021/08/24	0	0.00	12	55.54	55.80	-12	34,194	-0.04%
2021/08/23	0	0.00	7	55.13	55.10	-7	34,292	-0.02%
2021/08/20	2	53.40	2	53.90	53.70	0	34,591	0.00%
2021/08/19	3	53.90	1	53.70	53.80	2	35,416	0.01%
2021/08/18	9	54.19	2	53.90	54.40	7	35,187	0.02%
2021/08/17	1	54.80	1.3	54.60	54.70	-0.3	35,285	0.00%
2021/08/16	17	54.22	0	0.00	54.30	17	35,474	0.05%
2021/08/13	23	55.11	0	0.00	55.00	23	36,182	0.06%
2021/08/12	3	55.87	3	56.30	56.00	0	36,421	0.00%
2021/08/11	3	55.87	5	56.02	56.00	-2	37,296	-0.01%
2021/08/10	0	0.00	11	55.14	54.90	-11	37,950	-0.03%
2021/08/09	305	55.09	23.6	55.29	55.20	281.4	38,888	0.72%	大買/鉅額交易
2021/08/06	2	55.30	0	0.00	55.10	2	39,246	0.01%
2021/08/05	0	0.00	1	55.40	55.20	-1	40,324	0.00%
2021/08/04	402	55.30	0	0.00	55.20	402	42,419	0.95%	大買/鉅額交易
2021/08/03	3	55.10	0	0.00	55.40	3	44,489	0.01%
2021/08/02	32	54.31	0	0.00	55.80	32	45,914	0.07%
2021/07/30	13	54.11	1	54.00	54.30	12	46,113	0.03%
2021/07/29	5	54.60	7.6	54.41	54.80	-2.6	46,829	-0.01%
2021/07/28	17	53.74	5	53.70	53.80	12	47,764	0.03%
2021/07/27	16	55.34	1	55.40	55.00	15	47,571	0.03%
2021/07/26	111	57.46	1	56.60	56.20	110	48,078	0.23%	大買/鉅額交易
2021/07/23	26	60.10	8	60.11	60.30	18	47,224	0.04%
2021/07/22	3	59.83	98	59.91	60.10	-95	46,760	-0.20%
2021/07/21	58	58.22	78	58.47	58.30	-20	46,106	-0.04%
2021/07/20	40	58.25	5	58.30	57.90	35	46,010	0.08%
2021/07/19	26	59.63	9	60.09	59.70	17	45,057	0.04%
2021/07/16	4	59.50	18.1	59.36	59.80	-14.1	44,842	-0.03%
2021/07/15	13	58.27	13.1	57.67	58.10	-0.1	44,376	0.00%
2021/07/14	97	56.80	16	57.03	57.00	81	44,314	0.18%
2021/07/13	0.4	56.50	16.2	56.58	56.10	-15.9	44,523	-0.04%
2021/07/12	14	55.89	615	56.61	55.70	-601	44,050	-1.36%	大賣/鉅額交易
2021/07/09	1	53.70	0	0.00	53.80	1	43,356	0.00%
2021/07/08	501	54.42	1	54.50	54.40	500	43,206	1.16%	大買/鉅額交易
2021/07/07	352	53.86	2	53.90	54.00	350	43,295	0.81%	大買/鉅額交易
2021/07/06	5	54.10	1	54.30	54.10	4	43,898	0.01%
2021/07/05	0	0.00	10	54.12	54.20	-10	44,023	-0.02%
2021/07/02	286	53.94	0	0.00	53.90	286	44,053	0.65%	大買/鉅額交易
2021/07/01	10	54.06	15	54.00	53.90	-5	44,129	-0.01%
2021/06/30	610	53.98	0.7	53.80	53.90	609.3	44,225	1.38%	大買/鉅額交易
2021/06/29	202	54.00	0	0.00	53.70	202	44,258	0.46%	大買/鉅額交易
2021/06/28	0.3	54.20	1	54.30	54.30	-0.7	44,316	0.00%
2021/06/25	2	54.40	14	54.49	54.30	-12	44,617	-0.03%
2021/06/24	1	53.60	0	0.00	53.80	1	44,881	0.00%
2021/06/23	2,115	53.87	450.1	53.73	54.10	1,664.9	45,398	3.67%	大買/大賣/鉅額交易
2021/06/21	34	52.18	0	0.00	52.00	34	45,507	0.07%
2021/06/18	18	53.52	0	0.00	53.60	18	45,701	0.04%
2021/06/17	6	53.77	7	53.83	54.00	-1	45,680	0.00%
2021/06/16	2	54.00	2.1	54.43	54.30	-0.1	46,507	0.00%
2021/06/15	10	54.40	3	54.30	54.30	7	46,545	0.02%
2021/06/11	13	54.65	1	54.50	54.50	12	46,897	0.03%
2021/06/10	2	54.10	1	54.20	54.70	1	46,959	0.00%
2021/06/09	2	54.20	4	54.10	54.30	-2	47,718	0.00%
2021/06/08	0	0.00	0.7	54.70	54.80	-0.7	48,075	0.00%
2021/06/07	1	54.60	3	54.57	54.70	-2	49,977	0.00%
2021/06/04	2	55.15	2	54.95	55.00	0	50,528	0.00%
2021/06/03	1	56.10	0	0.00	55.80	1	51,515	0.00%
2021/06/02	0	0.00	6	55.97	56.30	-6	51,779	-0.01%
2021/06/01	2	55.80	6	55.90	55.80	-4	51,618	-0.01%
2021/05/31	0	0.00	54.3	56.00	55.90	-54.3	51,771	-0.10%
2021/05/28	30	55.60	54	55.44	55.50	-24	51,748	-0.05%
2021/05/27	3	53.47	1	54.00	54.40	2	51,388	0.00%
2021/05/26	0	0.00	4	54.15	54.40	-4	51,390	-0.01%
2021/05/25	0	0.00	4	54.30	54.30	-4	52,113	-0.01%
2021/05/24	20	53.60	20	53.70	53.90	0	52,112	0.00%
2021/05/21	31	54.62	28.4	54.35	54.20	2.6	52,164	0.01%
2021/05/20	3	53.63	2.1	53.90	53.30	0.9	51,138	0.00%
2021/05/19	1	53.70	16	54.24	54.30	-15	50,805	-0.03%
2021/05/18	18	53.36	60.5	53.30	53.50	-42.5	50,042	-0.08%
2021/05/17	12	49.10	14	48.84	48.65	-2	49,415	0.00%
2021/05/14	32	51.04	3.2	52.13	51.50	28.8	48,429	0.06%
2021/05/13	16.5	51.74	21	51.31	51.10	-4.5	47,837	-0.01%
2021/05/12	27	53.17	30	54.36	52.30	-3	46,707	-0.01%
2021/05/11	74	57.85	58	56.74	56.60	16	44,799	0.04%
2021/05/10	33	57.90	47	57.24	58.20	-14	42,722	-0.03%
2021/05/07	28	55.09	11.1	55.00	55.10	16.9	41,585	0.04%
2021/05/06	16	55.13	46.4	54.27	54.40	-30.4	41,421	-0.07%
2021/05/05	0	0.00	20	54.21	53.60	-20	40,596	-0.05%
2021/05/04	4	51.28	8	52.36	51.70	-4	39,590	-0.01%
2021/05/03	15	53.59	19.2	53.51	52.60	-4.2	38,914	-0.01%
2021/04/29	10	52.80	1	52.40	52.30	9	38,083	0.02%
2021/04/28	3.1	53.35	24	53.41	53.00	-20.9	37,858	-0.06%
2021/04/27	2	52.00	3	52.60	52.90	-1	37,854	0.00%
2021/04/26	2	52.10	51	52.10	52.10	-49	37,332	-0.13%
2021/04/23	2	50.90	51.5	50.70	50.90	-49.5	37,028	-0.13%
2021/04/22	10	50.66	13	51.02	50.70	-3	37,188	-0.01%
2021/04/21	0	0.00	3	50.73	50.90	-3	36,739	-0.01%
2021/04/20	26	51.16	52.1	51.43	51.40	-26.1	36,446	-0.07%
2021/04/19	6	50.97	39.1	51.24	51.60	-33.1	36,139	-0.09%
2021/04/16	13	49.55	1	49.55	49.85	12	35,728	0.03%
2021/04/15	6	49.34	129	49.63	49.80	-123	36,111	-0.34%	大賣/鉅額交易
2021/04/14	6	48.45	7.3	48.49	48.55	-1.3	35,836	0.00%
2021/04/13	15	49.21	23.3	49.35	49.00	-8.3	35,813	-0.02%
2021/04/12	116	48.67	65	48.67	48.80	51	35,490	0.14%	大買/
2021/04/09	14	47.20	18	47.23	47.25	-4	34,922	-0.01%
2021/04/08	106	47.66	2	47.70	47.65	104	34,974	0.30%	大買/鉅額交易
2021/04/07	4	47.70	0	0.00	48.00	4	35,423	0.01%
2021/04/06	1.7	47.91	4	48.00	48.00	-2.3	35,289	-0.01%
2021/04/01	1	47.85	1	48.00	47.95	0	35,054	0.00%
2021/03/31	1	48.30	2	48.10	47.95	-1	34,785	0.00%
2021/03/30	16	47.71	11.2	47.61	48.00	4.8	34,421	0.01%
2021/03/29	1	47.85	6	47.88	48.00	-5	34,025	-0.01%
2021/03/26	18	47.33	33	47.70	47.60	-15	33,554	-0.04%
2021/03/25	5	46.65	19	46.69	46.85	-14	32,936	-0.04%
2021/03/24	10	46.40	6.5	46.58	46.50	3.5	32,734	0.01%
2021/03/23	13	46.50	316	46.66	46.80	-303	32,299	-0.94%	大賣/鉅額交易
2021/03/22	0	0.00	245	44.71	45.60	-245	31,355	-0.78%	大賣/鉅額交易
2021/03/19	20	44.76	126	44.63	44.60	-106	31,210	-0.34%	大賣/鉅額交易
2021/03/18	53	45.78	2	45.50	45.45	51	30,492	0.17%
2021/03/17	12	45.68	6.1	45.69	45.80	5.9	30,786	0.02%
2021/03/16	23	46.33	15.2	46.36	46.45	7.8	30,652	0.03%
2021/03/15	1	46.95	27.2	46.73	46.70	-26.2	30,476	-0.09%
2021/03/12	156	45.90	28.3	45.64	45.90	127.7	29,745	0.43%	大買/鉅額交易
2021/03/11	33	45.85	29.3	45.90	45.75	3.7	29,369	0.01%
2021/03/10	159	44.50	76	44.43	44.55	83	27,637	0.30%	大買/
2021/03/09	2	43.85	102	44.03	44.30	-100	27,111	-0.37%	大賣/
2021/03/08	21	43.03	17.6	43.24	42.90	3.4	26,040	0.01%
2021/03/05	6	42.55	11	42.18	42.55	-5	25,732	-0.02%
2021/03/04	6	42.13	0	0.00	42.35	6	26,329	0.02%
2021/03/03	10	42.45	21	42.70	42.55	-11	26,140	-0.04%
2021/03/02	5	42.40	2	42.00	41.90	3	25,848	0.01%
2021/02/26	70	42.30	10	43.10	41.95	60	25,574	0.23%
2021/02/25	11	43.51	6	43.21	43.60	5	24,484	0.02%
2021/02/24	123	42.72	21	42.66	42.65	102	23,685	0.43%	大買/鉅額交易
2021/02/23	170	42.30	16	42.53	42.70	154	23,411	0.66%	大買/鉅額交易
2021/02/22	13	42.06	14	41.96	42.05	-1	23,044	0.00%
2021/02/19	8	41.90	17.3	41.68	41.85	-9.3	23,212	-0.04%
2021/02/18	188	42.39	1	42.45	42.20	187	23,510	0.80%	大買/鉅額交易
2021/02/17	33	41.80	49.2	41.91	41.95	-16.2	23,256	-0.07%
2021/02/05	2	40.45	0	0.00	40.60	2	22,569	0.01%
2021/02/03	2	40.30	0	0.00	40.30	2	23,248	0.01%
2021/02/02	1	40.30	2	40.45	40.30	-1	23,781	0.00%
2021/02/01	25	40.01	0	0.00	39.90	25	23,619	0.11%
2021/01/29	3	40.00	0	0.00	39.90	3	23,454	0.01%
2021/01/27	6	40.68	0	0.00	40.50	6	22,758	0.03%
2021/01/26	0.6	40.60	10	40.65	40.50	-9.4	22,636	-0.04%
2021/01/25	10	40.95	0	0.00	41.00	10	22,281	0.04%
2021/01/22	7	40.65	3	40.60	40.55	4	22,278	0.02%
2021/01/21	3	40.90	0	0.00	40.65	3	22,163	0.01%
2021/01/20	2	40.85	5	40.75	40.65	-3	22,023	-0.01%
2021/01/19	0	0.00	50	41.45	41.35	-50	21,456	-0.23%
2021/01/18	1	41.20	0	0.00	41.20	1	21,418	0.00%
2021/01/15	2	41.90	20	41.95	41.80	-18	21,144	-0.09%
2021/01/14	21	42.35	12	42.25	42.50	9	20,941	0.04%
2021/01/13	2	42.33	6	42.27	42.40	-4	20,773	-0.02%
2021/01/12	0	0.00	10	42.60	42.30	-10	20,539	-0.05%
2021/01/08	16	42.79	9.5	42.59	42.85	6.5	19,630	0.03%
2021/01/07	10	41.90	3.3	41.75	41.90	6.8	19,033	0.04%
2021/01/06	2	41.95	0	0.00	41.55	2	18,772	0.01%
2021/01/05	0	0.00	19	42.10	42.10	-19	18,538	-0.10%
2021/01/04	0	0.00	7	42.16	42.05	-7	18,450	-0.04%
2020/12/31	12	42.38	10.3	42.30	42.25	1.7	18,361	0.01%
2020/12/30	3	41.60	13	41.96	42.20	-10	18,042	-0.06%
2020/12/29	0	0.00	4	41.40	41.35	-4	17,439	-0.02%
2020/12/28	0	0.00	96	41.25	41.30	-96	17,426	-0.55%
2020/12/25	0	0.00	1	41.15	41.15	-1	17,445	-0.01%
2020/12/24	92.6	41.20	2.6	41.08	41.00	90	17,480	0.51%
2020/12/22	1	41.35	10	41.30	41.05	-9	17,563	-0.05%
2020/12/21	0	0.00	2	41.20	41.55	-2	17,838	-0.01%
2020/12/18	3	41.20	0	0.00	41.20	3	17,909	0.02%
2020/12/17	0	0.00	10	41.30	41.35	-10	17,886	-0.06%
2020/12/16	0	0.00	12	41.34	41.55	-12	18,034	-0.07%
2020/12/15	3	41.48	0.1	41.10	41.10	2.9	18,107	0.02%
2020/12/11	3	42.00	21	41.85	41.95	-18	17,874	-0.10%
2020/12/10	30	41.30	63.1	41.38	41.45	-33.1	17,252	-0.19%
2020/12/09	0	0.00	8	40.81	41.00	-8	16,918	-0.05%
2020/12/08	0	0.00	5	40.55	40.95	-5	16,800	-0.03%
2020/12/07	3	40.72	10	40.70	40.95	-7	16,625	-0.04%
2020/12/02	10	40.55	5	40.50	40.50	5	15,847	0.03%
2020/12/01	30	40.58	20.7	40.70	40.70	9.3	15,754	0.06%
2020/11/30	12	40.85	15	41.13	40.40	-3	15,706	-0.02%
2020/11/27	0	0.00	1	41.30	41.35	-1	15,118	-0.01%
2020/11/25	0	0.00	2	41.80	41.45	-2	15,243	-0.01%
2020/11/23	1	41.65	14.6	41.62	41.70	-13.6	15,219	-0.09%
2020/11/20	2	41.15	0	0.00	41.30	2	15,158	0.01%
2020/11/19	2	41.55	10.6	41.69	41.50	-8.6	15,078	-0.06%
2020/11/18	4	41.85	42	41.80	41.80	-38	14,889	-0.26%
2020/11/17	5	41.26	15	41.43	41.50	-10	14,523	-0.07%
2020/11/16	6	40.91	21	40.95	40.95	-15	14,234	-0.11%
2020/11/13	5	40.50	0	0.00	40.55	5	14,240	0.04%
2020/11/12	12	40.28	0	0.00	40.55	12	14,160	0.08%
2020/11/11	16	41.03	144	40.74	41.25	-128	13,958	-0.92%	大賣/鉅額交易
2020/11/10	0	0.00	45	40.27	40.40	-45	13,287	-0.34%
2020/11/09	0	0.00	1	39.50	39.60	-1	12,736	-0.01%
2020/11/06	0	0.00	1	39.10	39.30	-1	12,766	-0.01%
2020/11/05	0	0.00	11	39.20	39.20	-11	12,944	-0.08%
2020/11/04	0	0.00	4	39.06	39.15	-4	13,025	-0.03%
2020/11/03	15	38.85	0.2	38.90	38.90	14.8	12,916	0.11%
2020/10/30	0	0.00	1	38.45	38.40	-1	12,953	-0.01%
2020/10/29	7	38.20	0	0.00	38.15	7	12,795	0.05%
2020/10/28	4	38.46	0	0.00	38.60	4	12,906	0.03%
2020/10/26	1	38.80	0.6	38.95	38.95	0.4	13,285	0.00%
2020/10/22	0	0.00	2	38.55	38.50	-2	13,557	-0.01%
2020/10/20	1	38.30	10	38.30	38.45	-9	13,633	-0.07%
2020/10/16	4	38.20	0	0.00	38.15	4	13,761	0.03%
2020/10/15	5	38.30	0	0.00	38.20	5	13,918	0.04%
2020/10/14	11	38.65	0	0.00	38.60	11	13,826	0.08%
2020/10/13	71	38.46	0	0.00	38.45	71	13,800	0.51%
2020/10/12	0	0.00	0.1	38.65	38.60	-0.1	13,841	0.00%
2020/10/08	1	38.40	0	0.00	38.45	1	13,875	0.01%
2020/10/06	2	38.73	0	0.00	38.65	2	13,931	0.01%
2020/10/05	2	38.48	15	38.50	38.45	-13	14,007	-0.09%
2020/09/30	0	0.00	2	38.65	38.60	-2	14,128	-0.01%
2020/09/29	6	38.64	0	0.00	38.70	6	14,196	0.04%
2020/09/25	9	38.15	1	38.10	38.10	8	14,579	0.05%
2020/09/24	29	38.24	0	0.00	38.00	29	14,574	0.20%
2020/09/23	1	38.70	5	39.00	39.00	-4	14,327	-0.03%
2020/09/22	14	38.91	0	0.00	39.00	14	14,432	0.10%
2020/09/21	57	39.28	0	0.00	39.10	57	14,877	0.38%
2020/09/17	9	39.71	0	0.00	39.65	9	14,810	0.06%
2020/09/16	2	40.00	2	40.10	40.20	0	14,831	0.00%
2020/09/15	1	40.00	0	0.00	40.10	1	14,830	0.01%
2020/09/11	10	39.95	0	0.00	39.90	10	15,115	0.07%
2020/09/10	1	39.40	0	0.00	39.75	1	15,285	0.01%
2020/09/09	0	0.00	2	39.30	39.45	-2	15,487	-0.01%
2020/09/08	1	39.35	0	0.00	39.55	1	15,642	0.01%
2020/09/07	101	39.45	0	0.00	39.35	101	15,853	0.64%	大買/鉅額交易
2020/09/04	53	39.59	1	39.55	39.45	52	16,308	0.32%
2020/09/03	0	0.00	3	39.65	39.85	-3	16,380	-0.02%
2020/08/28	5.6	39.95	0	0.00	39.95	5.6	16,722	0.03%
2020/08/26	0	0.00	30.6	40.30	40.55	-30.6	17,279	-0.18%
2020/08/25	0	0.00	50	40.40	40.50	-50	17,329	-0.29%
2020/08/24	10	39.90	1	39.85	39.90	9	17,594	0.05%
2020/08/21	2	39.80	1	39.90	39.85	1	17,819	0.01%
2020/08/20	24	40.33	33	39.83	39.80	-9	17,855	-0.05%
2020/08/14	3	40.30	0	0.00	40.30	3	17,866	0.02%
2020/08/13	3	40.53	6	40.51	40.70	-3	17,963	-0.02%
2020/08/12	10.6	40.39	20	40.35	40.45	-9.4	17,944	-0.05%
2020/08/11	10	40.00	0	0.00	39.95	10	17,791	0.06%
2020/08/10	0	0.00	17	40.39	40.45	-17	17,663	-0.10%
2020/08/07	2	39.90	0	0.00	39.85	2	17,607	0.01%
2020/08/06	10	40.10	0	0.00	40.20	10	17,597	0.06%
2020/08/05	41	39.75	0	0.00	39.85	41	17,608	0.23%
2020/08/04	1	39.65	2	39.80	39.80	-1	17,688	-0.01%
2020/08/03	24	39.29	0	0.00	39.25	24	17,735	0.14%
2020/07/31	6	39.78	1	39.65	39.60	5	17,563	0.03%
2020/07/30	4	39.84	0	0.00	40.10	4	17,425	0.02%
2020/07/29	13	40.26	0	40.10	40.10	13	17,321	0.07%
2020/07/28	1.6	39.75	1	39.65	39.65	0.6	17,566	0.00%
2020/07/27	0.6	39.90	10	40.11	39.75	-9.4	17,939	-0.05%
2020/07/24	1	40.15	10.5	40.21	40.10	-9.5	18,009	-0.05%
2020/07/23	0	0.00	2	40.40	40.35	-2	17,974	-0.01%
2020/07/22	11	40.71	1	40.55	40.65	10	18,028	0.06%
2020/07/21	6	40.52	1	40.40	40.40	5	17,927	0.03%
2020/07/20	2	40.48	35	40.35	40.40	-33	17,759	-0.19%
2020/07/17	6	40.61	5	40.85	40.50	1	17,823	0.01%
2020/07/16	0	0.00	52	40.65	40.55	-52	17,975	-0.29%
2020/07/15	1	40.85	4	40.80	40.65	-3	17,924	-0.02%
2020/07/14	1	40.75	0	0.00	40.70	1	18,075	0.01%
2020/07/13	0	0.00	2	40.80	40.95	-2	18,211	-0.01%
2020/07/10	7	40.31	7.1	40.45	40.25	-0.1	18,277	0.00%
2020/07/09	154	41.19	134	40.90	40.60	20	18,417	0.11%	大買/大賣/
2020/07/08	10	40.85	0	0.00	40.95	10	18,388	0.05%
2020/07/07	1	40.90	0	0.00	40.95	1	18,681	0.01%
2020/07/06	21	41.09	10.2	41.00	41.25	10.8	18,613	0.06%
2020/07/03	0	0.00	15.1	40.70	40.75	-15.1	18,579	-0.08%
2020/07/02	0.6	40.35	1.4	40.35	40.30	-0.9	18,729	0.00%
2020/06/30	29	41.90	0	0.00	41.85	29	18,782	0.15%
2020/06/29	20	41.91	3	41.95	41.90	17	18,456	0.09%
2020/06/23	0	0.00	3	42.33	42.30	-3	18,481	-0.02%
2020/06/22	0	0.00	2	42.05	42.10	-2	18,405	-0.01%
2020/06/19	1	42.05	0	0.00	42.10	1	18,574	0.01%
2020/06/18	11	41.84	18	41.77	42.15	-7	18,626	-0.04%
2020/06/17	0	0.00	2	42.15	42.20	-2	18,642	-0.01%
2020/06/16	0	0.00	4	41.93	41.90	-4	19,027	-0.02%
2020/06/15	0	0.00	12.3	41.08	40.90	-12.3	19,490	-0.06%
2020/06/12	3.1	40.69	10	40.40	40.70	-6.9	19,726	-0.04%
2020/06/11	65.6	42.28	62	41.22	41.00	3.6	20,145	0.02%
2020/06/10	0	0.00	1	42.30	42.35	-1	20,108	0.00%
2020/06/09	0	0.00	1	42.00	42.00	-1	20,714	0.00%
2020/06/08	0	0.00	27	41.94	41.90	-27	21,246	-0.13%
2020/06/05	0.1	41.50	3	41.65	41.60	-2.9	21,311	-0.01%
2020/06/03	51	41.00	137	41.12	41.40	-86	21,897	-0.39%	大賣/
2020/06/02	0	0.00	3	40.35	40.35	-3	21,748	-0.01%
2020/06/01	20	40.30	50	40.35	40.25	-30	21,626	-0.14%
2020/05/29	0	0.00	1	39.50	40.05	-1	21,638	0.00%
2020/05/28	0	0.00	0.1	39.65	39.50	-0.1	21,492	0.00%
2020/05/27	50	40.10	1	40.10	40.15	49	21,928	0.22%
2020/05/26	31	39.79	51	39.89	39.90	-20	22,372	-0.09%
2020/05/25	3	39.13	1	39.10	39.15	2	22,190	0.01%
2020/05/22	12	39.33	22	39.43	39.25	-10	22,264	-0.04%
2020/05/21	52	39.89	41	39.89	39.95	11	22,347	0.05%
2020/05/20	5.8	39.61	11	39.65	39.65	-5.2	22,296	-0.02%
2020/05/19	3	39.40	56	39.46	39.45	-53	22,238	-0.24%
2020/05/18	0	0.00	12	39.05	39.00	-12	22,156	-0.05%
2020/05/15	30	39.12	0	0.00	39.05	30	22,160	0.14%
2020/05/14	8	39.30	10	39.23	39.15	-2	22,118	-0.01%
2020/05/13	12	39.40	10	39.40	39.55	2	22,045	0.01%
2020/05/12	1	39.55	1	39.55	39.60	0	22,039	0.00%
2020/05/11	1	39.55	15	39.83	39.60	-14	22,106	-0.06%
2020/05/08	0	0.00	11	39.25	39.25	-11	22,176	-0.05%
2020/05/07	6	39.10	0	0.00	38.85	6	22,167	0.03%
2020/05/06	8	38.81	100	38.83	38.80	-92	22,195	-0.41%
2020/05/05	16	39.01	0	0.00	38.90	16	22,223	0.07%
2020/05/04	109	38.98	3	38.97	38.80	106	22,279	0.48%	大買/鉅額交易
2020/04/30	102	39.36	60	39.78	39.90	42	22,046	0.19%	大買/
2020/04/29	2	38.60	18	38.62	38.45	-16	21,797	-0.07%
2020/04/28	2	38.05	0	0.00	38.00	2	21,841	0.01%
2020/04/27	0	0.00	1	37.65	38.00	-1	22,663	0.00%
2020/04/24	3	37.15	0	0.00	37.05	3	22,655	0.01%
2020/04/23	1	37.05	0	0.00	37.25	1	22,786	0.00%
2020/04/22	1	36.95	0	0.00	37.20	1	22,804	0.00%
2020/04/21	0.1	37.15	7	36.98	37.00	-6.9	22,784	-0.03%
2020/04/20	0	0.00	3	38.02	38.00	-3	22,772	-0.01%
2020/04/17	6	38.52	39	38.39	38.20	-33	23,025	-0.14%
2020/04/16	1	37.80	6	37.75	37.80	-5	22,915	-0.02%
2020/04/15	2	38.15	0	0.00	38.30	2	22,791	0.01%
2020/04/14	0	0.00	5	37.93	38.00	-5	22,766	-0.02%
2020/04/13	28	37.47	10	37.46	37.40	18	22,579	0.08%
2020/04/10	65	37.60	38	37.76	37.80	27	22,597	0.12%
2020/04/09	0	0.00	1	36.10	36.20	-1	22,305	0.00%
2020/04/08	6	35.83	0	0.00	35.75	6	22,189	0.03%
2020/04/07	1	35.45	1	35.50	35.35	0	21,984	0.00%
2020/04/06	2	35.05	0	0.00	35.05	2	21,787	0.01%
2020/04/01	2	35.35	20	35.50	35.25	-18	21,471	-0.08%
2020/03/31	2.1	35.41	0	0.00	35.30	2.1	21,392	0.01%
2020/03/30	1	35.00	0	0.00	35.80	1	21,116	0.00%
2020/03/27	4	35.88	6	35.98	35.80	-2	20,967	-0.01%
2020/03/26	0	0.00	40	35.38	35.25	-40	20,711	-0.19%
2020/03/25	25	35.54	241	35.52	35.30	-216	20,728	-1.04%	大賣/鉅額交易
2020/03/24	1	34.90	18	35.20	34.65	-17	20,552	-0.08%
2020/03/23	273	34.49	0	0.00	34.15	273	20,477	1.33%	大買/鉅額交易
2020/03/20	15	35.01	15	35.25	35.10	0	20,413	0.00%
2020/03/19	34	33.97	15	33.86	34.00	19	19,997	0.10%
2020/03/18	5	34.88	9	34.75	34.65	-4	19,782	-0.02%
2020/03/17	3	34.87	8.3	35.00	35.00	-5.3	19,559	-0.03%
2020/03/16	28	36.00	0	0.00	35.80	28	19,289	0.15%
2020/03/13	16	35.63	7	35.50	37.00	9	18,926	0.05%
2020/03/12	12.2	37.75	136.7	37.67	37.50	-124.5	18,171	-0.69%	大賣/鉅額交易
2020/03/11	20.5	38.81	0	0.00	38.60	20.5	17,595	0.12%
2020/03/10	12.4	39.07	0	0.00	39.00	12.4	17,509	0.07%
2020/03/09	37	38.81	21	38.97	38.55	16	17,666	0.09%
2020/03/06	26	39.65	0	0.00	39.50	26	16,962	0.15%
2020/03/05	3	40.10	10	40.05	40.15	-7	16,604	-0.04%
2020/03/04	1	39.75	1	39.65	39.75	0	16,734	0.00%
2020/03/03	8	39.92	1	39.95	39.80	7	16,625	0.04%
2020/03/02	15	39.42	1	39.35	39.50	14	16,401	0.09%
2020/02/27	12	40.41	0	0.00	40.05	12	16,358	0.07%
2020/02/26	6	40.47	11.1	40.63	40.65	-5.1	15,944	-0.03%
2020/02/25	8	40.62	0	0.00	40.70	8	15,823	0.05%
2020/02/24	3	41.00	31	40.99	40.85	-28	15,822	-0.18%
2020/02/20	15	41.75	0	0.00	41.60	15	15,756	0.10%
2020/02/17	10	41.40	0	0.00	41.40	10	15,918	0.06%
2020/02/13	5	41.70	0	0.00	41.60	5	16,248	0.03%
2020/02/12	4	41.83	25	41.90	41.80	-21	16,482	-0.13%
2020/02/11	0	0.00	6	41.63	41.65	-6	16,604	-0.04%
2020/02/10	4	40.79	0	0.00	40.90	4	17,085	0.02%
2020/02/06	2	41.43	59	41.26	41.50	-57	18,469	-0.31%
2020/02/05	8	40.69	0	0.00	40.95	8	18,523	0.04%
2020/02/04	15	40.53	22	40.20	40.70	-7	18,629	-0.04%
2020/02/03	7	39.94	76	39.83	40.20	-69	18,821	-0.37%
2020/01/31	17	40.73	24.2	40.93	40.65	-7.2	18,706	-0.04%
2020/01/30	33.1	40.88	16	41.39	40.60	17.1	18,516	0.09%
2020/01/20	2	43.10	6	43.10	43.10	-4	17,715	-0.02%
2020/01/17	8	42.99	28	42.96	43.10	-20	17,677	-0.11%
2020/01/16	3	42.83	10	42.95	42.95	-7	17,637	-0.04%
2020/01/13	0	0.00	4	42.66	42.85	-4	17,602	-0.02%
2020/01/10	10	42.10	0	0.00	42.05	10	17,528	0.06%
2020/01/09	0	0.00	5	41.97	42.00	-5	17,525	-0.03%
2020/01/08	3	41.88	5	41.90	41.80	-2	17,684	-0.01%
2020/01/07	7	42.20	0	0.00	42.20	7	17,626	0.04%
2020/01/06	1	42.25	0	0.00	42.25	1	17,702	0.01%
2020/01/03	50	42.85	3	42.83	42.80	47	17,577	0.27%
2020/01/02	0	0.00	1	42.55	42.55	-1	17,567	-0.01%
2019/12/31	0	0.00	1.4	42.56	42.55	-1.4	17,551	-0.01%
2019/12/30	5	42.60	0	0.00	42.70	5	17,595	0.03%
2019/12/27	1	42.60	0	0.00	42.70	1	17,644	0.01%
2019/12/25	2	42.60	0	0.00	42.60	2	17,752	0.01%
2019/12/24	0	0.00	1	42.70	42.65	-1	17,858	-0.01%
2019/12/20	0	0.00	5	42.75	42.80	-5	17,985	-0.03%
2019/12/19	2.1	42.68	6	42.70	42.70	-3.9	17,911	-0.02%
2019/12/18	0	0.00	4	42.93	43.00	-4	17,810	-0.02%
2019/12/17	0	0.00	30.7	42.75	42.95	-30.7	17,822	-0.17%
2019/12/16	5	42.90	18	42.86	42.90	-13	17,741	-0.07%
2019/12/13	56	42.98	60.2	42.89	42.90	-4.2	17,562	-0.02%
2019/12/12	6	42.49	3	42.50	42.45	3	17,156	0.02%
2019/12/11	2	42.23	26	42.31	42.40	-24	16,948	-0.14%
2019/12/10	49	41.57	52.5	41.62	41.70	-3.5	16,686	-0.02%
2019/12/09	10	41.25	4	41.29	41.30	6	16,725	0.04%
2019/12/06	8	41.25	5	41.36	41.25	3	16,803	0.02%
2019/12/05	1	41.45	2.7	41.42	41.50	-1.7	16,719	-0.01%
2019/12/04	4	41.25	11	41.30	41.30	-7	16,638	-0.04%
2019/12/03	1	41.80	0	0.00	41.75	1	16,293	0.01%
2019/12/02	6	41.76	0	0.00	41.65	6	16,325	0.04%
2019/11/29	6	41.84	0	0.00	41.70	6	16,305	0.04%
2019/11/28	0	0.00	2	42.45	42.35	-2	16,108	-0.01%
2019/11/27	0	0.00	1	42.20	42.30	-1	16,237	-0.01%
2019/11/26	0	0.00	11	42.45	42.00	-11	16,257	-0.07%
2019/11/25	1	42.50	0	0.00	42.50	1	15,681	0.01%
2019/11/22	10	42.05	0	0.00	42.40	10	15,745	0.06%
2019/11/21	10	42.00	0	0.00	42.05	10	15,785	0.06%
2019/11/20	4	42.33	0	0.00	42.30	4	15,725	0.03%
2019/11/19	0	0.00	7.5	42.59	42.70	-7.5	15,676	-0.05%
2019/11/18	50	42.75	50	42.75	42.75	0	15,622	0.00%
2019/11/15	5	42.45	16	42.59	42.55	-11	15,615	-0.07%
2019/11/14	9.1	42.17	0	0.00	42.15	9.1	15,650	0.06%
2019/11/13	1	42.35	0	0.00	42.35	1	16,314	0.01%
2019/11/12	27	43.01	14	42.78	42.80	13	16,422	0.08%
2019/11/11	2	42.30	8	42.10	42.25	-6	16,218	-0.04%
2019/11/08	56	42.69	34	42.69	42.70	22	16,126	0.14%
2019/11/07	178	43.21	152	42.96	42.90	26	15,987	0.16%	大買/大賣/
2019/11/06	136	42.17	127.6	42.84	43.00	8.4	15,346	0.05%	大買/大賣/
2019/11/05	1	41.25	6	41.29	41.45	-5	14,376	-0.03%
2019/11/04	1	40.40	0	0.00	40.95	1	14,252	0.01%
2019/11/01	1	40.20	1	40.25	40.10	0	14,271	0.00%
2019/10/31	2	40.75	0	0.00	40.30	2	14,303	0.01%
2019/10/30	5	40.85	0	0.00	40.85	5	14,093	0.04%
2019/10/29	0	0.00	1	41.10	41.15	-1	14,014	-0.01%
2019/10/28	0.2	41.00	5	41.05	41.00	-4.8	13,915	-0.03%
2019/10/21	0	41.30	2	41.25	41.30	-2	13,518	-0.01%
2019/10/14	1	40.70	0	0.00	40.65	1	13,459	0.01%
2019/10/07	1	40.60	0	0.00	40.40	1	13,502	0.01%
2019/10/04	6	40.38	3	40.45	40.60	3	13,625	0.02%
2019/10/03	3	40.35	0	0.00	40.30	3	13,615	0.02%
2019/10/02	4	41.00	0	0.00	40.90	4	13,633	0.03%
2019/10/01	0	0.00	1	41.30	41.25	-1	13,634	-0.01%
2019/09/24	0	0.00	5	41.40	41.60	-5	14,042	-0.04%
2019/09/20	1	41.70	0	0.00	41.55	1	14,704	0.01%
2019/09/19	0	0.00	5	41.80	41.85	-5	14,570	-0.03%
2019/09/17	0	0.00	2	41.63	41.65	-2	14,537	-0.01%
2019/09/12	0	0.00	1	41.55	41.50	-1	14,586	-0.01%
2019/09/11	0	0.00	3	41.32	41.40	-3	14,658	-0.02%
2019/09/10	5	41.35	10	41.35	41.40	-5	14,594	-0.03%
2019/09/09	2	41.00	0	0.00	40.95	2	14,497	0.01%
2019/09/06	0	0.00	6	40.80	40.80	-6	14,462	-0.04%
2019/09/05	10	40.50	4	40.44	40.50	6	14,418	0.04%
2019/09/03	1	39.95	0	0.00	39.80	1	14,539	0.01%
2019/09/02	1	39.95	0	0.00	39.95	1	14,675	0.01%
2019/08/30	0	0.00	2	39.90	40.15	-2	14,765	-0.01%
2019/08/29	1	39.50	10	39.75	39.50	-9	14,673	-0.06%
2019/08/28	2	39.95	0	0.00	39.95	2	14,763	0.01%
2019/08/26	1	39.45	0	0.00	39.50	1	14,823	0.01%
2019/08/23	0	0.00	2	39.80	39.85	-2	14,870	-0.01%
2019/08/22	1	39.40	0	0.00	39.45	1	14,954	0.01%
2019/08/21	1	39.55	0	0.00	39.50	1	16,263	0.01%
2019/08/20	0	0.00	4	39.80	39.70	-4	16,260	-0.02%
2019/08/16	14	39.38	0	0.00	39.55	14	16,312	0.09%
2019/08/15	8	39.38	0	0.00	39.35	8	15,763	0.05%
2019/08/14	6	39.90	20	39.95	39.75	-14	15,935	-0.09%
2019/08/08	1	39.95	0	0.00	39.95	1	16,545	0.01%
2019/08/07	6	39.78	0	0.00	39.80	6	16,841	0.04%
2019/08/06	16	39.69	1	39.85	39.90	15	17,733	0.08%
2019/08/05	20	40.00	0	0.00	39.95	20	18,089	0.11%
2019/08/02	13	40.02	2	40.10	40.10	11	18,151	0.06%
2019/07/31	1	40.90	0	0.00	40.80	1	18,319	0.01%
2019/07/30	7	41.19	0	0.00	41.10	7	18,294	0.04%
2019/07/26	0	0.00	2	41.15	41.15	-2	18,848	-0.01%
2019/07/24	1	41.25	2	41.20	41.15	-1	19,348	-0.01%
2019/07/23	10	41.25	0	0.00	41.20	10	19,390	0.05%
2019/07/19	2	41.35	0	0.00	41.05	2	19,374	0.01%
2019/07/17	13	41.36	0	0.00	41.30	13	19,217	0.07%
2019/07/16	3	41.50	0	0.00	41.55	3	18,975	0.02%
2019/07/12	3	41.80	10	41.85	41.60	-7	18,882	-0.04%
2019/07/11	20	42.00	3	42.08	41.95	17	18,952	0.09%
2019/07/10	1	42.00	0	0.00	42.20	1	19,114	0.01%
2019/07/08	2	42.05	0	0.00	41.95	2	19,251	0.01%
2019/07/05	1	42.30	0	0.00	42.35	1	19,420	0.01%
2019/07/04	2	42.58	0	0.00	42.50	2	19,631	0.01%
2019/07/03	0	0.00	100	42.30	42.25	-100	19,901	-0.50%
2019/07/02	2	42.45	0	0.00	42.65	2	20,241	0.01%
2019/07/01	14	42.13	9	42.15	42.70	5	20,202	0.02%
2019/06/28	0	0.00	1	43.30	43.00	-1	19,887	-0.01%
2019/06/27	101	43.10	14	43.27	43.20	87	19,625	0.44%	大買/
2019/06/26	0	0.00	6	42.75	42.75	-6	19,534	-0.03%
2019/06/25	5	42.55	0	0.00	42.60	5	19,924	0.03%
2019/06/19	1	42.30	4	42.50	42.55	-3	20,644	-0.01%
2019/06/18	18	42.02	0.2	42.20	42.20	17.8	20,557	0.09%
2019/06/14	10	41.43	0	0.00	41.30	10	21,035	0.05%
2019/06/13	0	0.00	50	41.45	41.65	-50	21,109	-0.24%
2019/06/12	0	0.00	2	41.80	41.90	-2	21,261	-0.01%
2019/06/11	5	41.90	2	41.95	42.10	3	21,226	0.01%
2019/06/10	9	41.19	0.4	41.40	41.35	8.6	20,962	0.04%
2019/06/06	1	40.75	0	0.00	40.75	1	20,938	0.00%
2019/06/04	5	41.45	11	41.45	41.45	-6	20,924	-0.03%
2019/05/28	0	0.00	1	40.90	40.35	-1	21,292	0.00%
2019/05/24	2	40.60	2	40.85	40.60	0	20,117	0.00%
2019/05/23	2	40.90	5	40.98	41.00	-3	20,017	-0.01%
2019/05/22	72	41.08	0	0.00	41.15	72	20,047	0.36%
2019/05/21	9	41.07	10	41.15	41.50	-1	20,045	0.00%
2019/05/17	0.4	40.30	48	40.03	40.00	-47.6	19,779	-0.24%
2019/05/16	31	40.24	2	40.28	40.00	29	19,523	0.15%
2019/05/15	12	40.96	10	41.05	40.95	2	19,277	0.01%
2019/05/14	35	40.56	0	0.00	40.45	35	19,168	0.18%
2019/05/13	9	42.03	2	42.18	41.95	7	18,279	0.04%
2019/05/10	6	43.25	0	0.00	43.20	6	17,969	0.03%
2019/05/09	6	43.73	0	0.00	43.50	6	18,064	0.03%
2019/05/08	24	44.10	426	44.05	44.05	-402	17,820	-2.26%	大賣/鉅額交易
2019/05/07	1	44.45	0	0.00	44.35	1	17,976	0.01%
2019/05/06	1	44.40	0	0.00	44.50	1	18,096	0.01%
2019/05/03	8	45.45	23	45.27	45.45	-15	17,979	-0.08%
2019/05/02	3	45.22	8	45.58	45.65	-5	17,838	-0.03%
2019/04/29	1.4	44.61	0	0.00	44.60	1.4	17,665	0.01%
2019/04/25	26	44.45	5	44.45	44.35	21	18,088	0.12%
2019/04/24	1	44.30	0.1	44.35	44.30	0.9	18,414	0.00%
2019/04/23	30	44.30	0	0.00	44.35	30	18,909	0.16%
2019/04/22	52	44.45	0	0.00	44.35	52	19,135	0.27%
2019/04/17	1	44.10	10	44.20	44.10	-9	19,526	-0.05%
2019/04/16	6	44.05	4	44.05	44.10	2	19,348	0.01%
2019/04/15	11	44.29	0	0.00	44.15	11	19,302	0.06%
2019/04/12	300	44.19	0	0.00	44.10	300	19,307	1.55%	大買/鉅額交易
2019/04/11	2	44.35	0	0.00	44.15	2	19,349	0.01%
2019/04/10	10	44.20	1	44.15	44.20	9	19,157	0.05%
2019/04/09	20	44.18	0	0.00	44.30	20	18,921	0.11%
2019/04/08	131	44.38	1.2	44.40	44.30	129.8	18,599	0.70%	大買/鉅額交易
2019/04/03	175	44.85	0	0.00	44.80	175	18,081	0.97%	大買/鉅額交易
2019/04/02	30	44.82	1	44.95	44.80	29	18,020	0.16%
2019/04/01	1	44.55	0	0.00	44.50	1	18,047	0.01%
2019/03/29	12	44.58	0	0.00	44.95	12	17,832	0.07%
2019/03/28	11	44.06	15	44.10	44.00	-4	17,709	-0.02%
2019/03/27	5	44.59	2	45.00	44.50	3	17,366	0.02%
2019/03/26	7	45.36	0	0.00	45.25	7	17,108	0.04%
2019/03/25	3	45.40	0	0.00	45.40	3	17,067	0.02%
2019/03/22	20	46.40	5	46.20	46.20	15	16,893	0.09%
2019/03/21	0	0.00	3	46.72	46.75	-3	16,784	-0.02%
2019/03/19	15	46.29	7	46.66	46.65	8	16,896	0.05%
2019/03/18	0.5	45.80	44.4	45.59	45.80	-43.9	16,574	-0.26%
2019/03/15	2	45.20	1	45.40	45.45	1	16,518	0.01%
2019/03/12	13	45.10	0	0.00	45.00	13	16,479	0.08%
2019/03/11	1	44.65	0	0.00	44.40	1	16,510	0.01%
2019/03/07	0	0.00	8	44.71	44.65	-8	16,730	-0.05%
2019/03/04	2	44.30	15	44.38	44.90	-13	17,057	-0.08%
2019/02/27	1	45.20	230	45.19	45.30	-229	16,897	-1.36%	大賣/鉅額交易
2019/02/26	0	0.00	150	45.57	45.50	-150	16,689	-0.90%	大賣/鉅額交易
2019/02/25	5	45.55	0	0.00	45.55	5	16,530	0.03%
2019/02/22	11	45.15	6	45.25	45.40	5	16,537	0.03%
2019/02/21	20	45.15	1	45.05	45.40	19	16,449	0.12%
2019/02/20	11	44.84	15	45.08	45.15	-4	16,347	-0.02%
2019/02/19	3	44.70	0	0.00	44.60	3	16,200	0.02%
2019/02/18	33	44.35	0	0.00	44.40	33	16,200	0.20%
2019/02/15	90	44.33	1	44.50	44.20	89	15,981	0.56%
2019/02/14	247	44.40	0	0.00	44.55	247	15,903	1.55%	大買/鉅額交易
2019/02/13	1	44.30	5	44.27	44.30	-4	15,657	-0.03%
2019/02/12	0	0.00	2	43.95	43.90	-2	15,578	-0.01%
2019/02/11	11	43.65	0	0.00	43.55	11	15,524	0.07%
2019/01/30	15	43.72	0	0.00	43.60	15	15,374	0.10%
2019/01/29	3	43.70	0	0.00	43.90	3	15,060	0.02%
2019/01/28	10	43.65	0	0.00	43.80	10	14,887	0.07%
2019/01/25	3	43.60	1	43.70	43.50	2	14,644	0.01%
2019/01/24	15.1	43.61	0	0.00	43.55	15.1	14,477	0.10%
2019/01/22	10.2	44.01	1	44.00	44.20	9.2	14,399	0.06%
2019/01/21	8.2	43.88	4.4	43.82	43.80	3.8	14,376	0.03%
2019/01/18	3	43.53	0	0.00	43.50	3	14,615	0.02%
2019/01/17	22	43.85	0	0.00	43.80	22	14,497	0.15%
2019/01/16	16	43.48	6	43.60	43.60	10	14,322	0.07%
2019/01/15	62	43.87	0	0.00	43.75	62	14,030	0.44%
2019/01/14	2	44.88	0	0.00	44.40	2	13,493	0.01%
2019/01/10	1	45.85	0	0.00	45.85	1	13,374	0.01%
2019/01/08	1	45.20	10	45.45	45.15	-9	13,203	-0.07%
2019/01/07	2	45.40	0	0.00	45.20	2	13,425	0.01%
2019/01/04	1	44.60	0	0.00	44.55	1	13,467	0.01%
2019/01/03	3	45.37	0.6	45.40	45.15	2.4	13,852	0.02%
2019/01/02	1	46.00	5	46.10	45.90	-4	13,837	-0.03%
2018/12/25	1	46.00	0	0.00	46.00	1	14,341	0.01%
2018/12/24	6.1	46.31	0	0.00	46.50	6.1	14,365	0.04%
2018/12/20	2	47.00	0	0.00	47.00	2	14,426	0.01%
2018/12/13	441	47.99	246	48.00	48.25	195	14,376	1.36%	大買/大賣/鉅額交易
2018/12/12	4	47.28	0	0.00	47.50	4	14,310	0.03%
2018/12/11	5	47.64	0	0.00	47.60	5	13,953	0.04%
2018/12/10	0	0.00	20	47.65	47.60	-20	13,959	-0.14%
2018/12/07	1	48.25	0	0.00	48.15	1	13,964	0.01%
2018/12/06	10	48.20	1	48.25	48.25	9	14,017	0.06%
2018/12/04	10	48.50	20	48.90	48.95	-10	14,067	-0.07%
2018/11/30	1	48.65	3	48.57	48.55	-2	13,946	-0.01%
2018/11/27	0	0.00	4	49.50	49.05	-4	13,178	-0.03%
2018/11/26	11	49.81	0	0.00	49.55	11	13,145	0.08%
2018/11/22	10	50.10	0	0.00	50.40	10	12,878	0.08%
2018/11/19	10	50.40	10	50.90	51.00	0	12,871	0.00%
2018/11/09	1	50.80	3	50.80	51.00	-2	13,173	-0.02%
2018/11/08	7	50.81	2	50.50	50.90	5	13,006	0.04%
2018/11/05	0	0.00	1	48.95	49.60	-1	12,791	-0.01%
2018/11/01	1	48.65	0	0.00	48.75	1	12,752	0.01%
2018/10/31	1	48.60	0	0.00	49.00	1	12,645	0.01%
2018/10/26	1	47.90	2	47.20	47.40	-1	12,309	-0.01%
2018/10/25	1	48.75	0	0.00	48.70	1	11,924	0.01%
2018/10/22	0	0.00	10	50.20	50.30	-10	11,644	-0.09%
2018/10/18	2	50.00	0	0.00	50.00	2	11,657	0.02%
2018/10/17	2	50.60	0	0.00	50.00	2	11,627	0.02%
2018/10/15	10	50.30	0	0.00	50.00	10	11,464	0.09%
2018/10/08	0	0.00	1	51.20	51.90	-1	10,391	-0.01%
2018/10/05	0	0.00	5	51.10	51.20	-5	10,408	-0.05%
2018/10/04	0	0.00	2	51.85	51.70	-2	10,304	-0.02%
2018/10/02	0	0.00	5	52.60	52.30	-5	10,269	-0.05%
2018/10/01	5	52.90	0	0.00	52.90	5	10,328	0.05%
2018/09/26	0	0.00	6	53.00	53.00	-6	10,649	-0.06%
2018/09/25	1	52.90	1	53.20	52.80	0	10,913	0.00%
2018/09/21	0	0.00	10	52.40	52.90	-10	10,960	-0.09%
2018/09/20	0	0.00	3	52.40	52.20	-3	10,889	-0.03%
2018/09/19	1	51.20	0	0.00	51.40	1	10,842	0.01%
2018/09/18	3	51.00	0	0.00	50.90	3	11,020	0.03%
2018/09/14	0	0.00	1	51.20	51.20	-1	11,480	-0.01%
2018/09/13	5	50.60	0	0.00	50.50	5	11,666	0.04%
2018/09/12	10	50.60	0	0.00	50.50	10	11,881	0.08%
2018/09/11	5	50.50	0	0.00	50.50	5	12,101	0.04%
2018/09/10	1	51.00	0	0.00	50.90	1	12,298	0.01%
2018/09/07	1	51.10	10	51.20	51.20	-9	12,596	-0.07%
2018/09/04	0	0.00	10	52.20	52.20	-10	13,047	-0.08%
2018/08/24	0	0.00	10	52.60	52.80	-10	13,597	-0.07%
2018/08/23	0	0.00	2	51.80	52.50	-2	13,990	-0.01%
2018/08/21	2	51.50	0	0.00	51.90	2	14,272	0.01%
2018/08/17	1	51.80	0	0.00	51.80	1	14,160	0.01%
2018/08/16	1	51.20	0	0.00	51.50	1	14,206	0.01%
2018/08/14	1	51.90	0	0.00	52.20	1	14,272	0.01%
2018/08/13	1	52.00	0	0.00	52.00	1	14,288	0.01%
2018/08/07	1.9	52.55	1	52.80	52.50	0.9	14,831	0.01%
2018/08/01	5	52.70	0	0.00	52.50	5	15,569	0.03%
2018/07/31	0	0.00	2	52.60	52.70	-2	15,740	-0.01%
2018/07/30	3	52.50	0	0.00	52.20	3	15,752	0.02%
2018/07/27	1	52.20	0	0.00	52.40	1	15,788	0.01%
2018/07/26	4	51.85	0	0.00	52.10	4	15,861	0.03%
2018/07/19	0	0.00	5	52.30	52.40	-5	16,458	-0.03%
2018/07/16	7	52.00	2	51.80	52.00	5	16,561	0.03%
2018/07/13	3	52.20	0	52.20	52.20	3	16,748	0.02%
2018/07/12	4	51.45	0	0.00	52.10	4	16,800	0.02%
2018/07/11	5	51.22	0	0.00	51.20	5	16,811	0.03%
2018/07/09	1	51.00	0	0.00	51.70	1	16,654	0.01%
2018/07/06	7	50.94	0	0.00	51.00	7	16,592	0.04%
2018/07/02	40	53.52	0	0.00	53.20	40	16,295	0.25%
2018/06/28	4	53.00	0	0.00	53.00	4	15,945	0.03%
2018/06/27	4	52.95	0	0.00	52.80	4	15,878	0.03%
2018/06/26	1	53.20	0	0.00	53.00	1	15,760	0.01%
2018/06/25	1	55.60	18	55.94	55.60	-17	15,534	-0.11%
2018/06/22	10	55.95	1	55.90	56.00	9	15,240	0.06%
2018/06/21	203	55.80	10	56.00	55.90	193	15,020	1.28%	大買/鉅額交易
2018/06/20	0	0.00	35	55.46	55.50	-35	14,998	-0.23%
2018/06/19	0	0.00	10	54.50	55.00	-10	14,863	-0.07%
2018/06/14	0	0.00	2	54.90	54.50	-2	14,169	-0.01%
2018/06/13	0	0.00	35	55.40	55.50	-35	13,920	-0.25%
2018/06/12	0	0.00	8	55.33	55.10	-8	14,001	-0.06%
2018/06/11	0	0.00	1	55.40	55.40	-1	13,851	-0.01%
2018/06/08	0	0.00	2	55.20	55.00	-2	13,857	-0.01%
2018/06/07	0	0.00	1	55.20	55.00	-1	13,947	-0.01%
2018/06/06	0	0.00	42	54.66	54.90	-42	14,092	-0.30%
2018/06/05	1	54.00	0	0.00	54.30	1	14,065	0.01%
2018/06/04	2	53.60	0	0.00	54.00	2	14,053	0.01%
2018/06/01	3	53.20	0	0.00	53.50	3	14,024	0.02%
2018/05/31	0	0.00	5	53.60	53.60	-5	13,998	-0.04%
2018/05/30	5	53.40	1	53.00	52.90	4	13,666	0.03%
2018/05/29	2	54.20	4	54.28	54.10	-2	13,502	-0.01%
2018/05/28	10	53.90	1	54.10	54.10	9	13,620	0.07%
2018/05/25	2	54.30	0	0.00	53.90	2	13,719	0.01%
2018/05/24	1	54.10	0	0.00	54.20	1	13,715	0.01%
2018/05/22	600	54.82	0	0.00	54.70	600	13,826	4.34%	大買/鉅額交易
2018/05/18	5	54.40	0	0.00	54.40	5	14,155	0.04%
2018/05/17	3	54.80	11	55.20	54.90	-8	14,267	-0.06%
2018/05/15	1	54.60	0	0.00	54.00	1	14,402	0.01%
2018/05/14	0	0.00	12	54.83	55.00	-12	14,737	-0.08%
2018/05/11	1	54.00	3	54.43	54.60	-2	14,736	-0.01%
2018/05/08	0	0.00	5	53.30	53.50	-5	14,373	-0.03%
2018/05/02	0.6	53.30	0	0.00	53.50	0.6	14,600	0.00%
2018/04/30	5	53.90	5	53.74	53.50	0	14,691	0.00%
2018/04/27	0	0.00	1	53.50	53.50	-1	14,774	-0.01%
2018/04/26	3	52.60	20	52.60	52.80	-17	14,749	-0.12%
2018/04/25	40	51.83	32	52.12	52.20	8	14,567	0.05%
2018/04/24	6	52.75	0	0.00	52.50	6	14,412	0.04%
2018/04/20	10	52.70	13	52.55	52.50	-3	14,625	-0.02%
2018/04/19	0	0.00	8	52.59	52.90	-8	14,867	-0.05%
2018/04/18	8	51.70	0	0.00	52.00	8	14,751	0.05%
2018/04/16	4	52.80	0	0.00	52.50	4	15,033	0.03%
2018/04/13	0.1	52.80	7	52.80	52.80	-6.9	15,106	-0.05%
2018/04/12	5	53.00	0	0.00	53.30	5	15,314	0.03%
2018/04/11	13	53.65	0	0.00	53.30	13	15,513	0.08%
2018/04/10	0	0.00	1	53.00	53.00	-1	15,594	-0.01%
2018/04/09	0	0.00	16	52.41	53.00	-16	15,704	-0.10%
2018/03/31	2	52.10	0	0.00	52.50	2	15,982	0.01%
2018/03/30	2	52.30	0	0.00	51.90	2	16,053	0.01%
2018/03/29	6	52.08	3	51.97	51.80	3	16,036	0.02%
2018/03/28	5	52.40	0	0.00	52.50	5	15,956	0.03%
2018/03/27	10	53.12	0	0.00	53.30	10	16,044	0.06%
2018/03/23	3	52.80	18	52.73	52.20	-15	16,204	-0.09%
2018/03/21	1	53.40	0	0.00	53.40	1	16,072	0.01%
2018/03/20	11	53.20	0	0.00	53.20	11	16,284	0.07%
2018/03/16	6	53.50	0	0.00	53.40	6	16,593	0.04%
2018/03/15	0.1	53.40	0	0.00	53.40	0.1	16,519	0.00%
2018/03/14	0	0.00	4	53.85	53.90	-4	16,604	-0.02%
2018/03/12	3	54.50	18	54.57	54.50	-15	16,673	-0.09%
2018/03/09	20	52.10	0	0.00	52.00	20	16,714	0.12%
2018/03/08	0	0.00	2	52.60	52.40	-2	17,459	-0.01%
2018/03/07	2	52.60	19	52.60	52.50	-17	17,930	-0.09%
2018/03/05	3	53.13	6	53.00	52.60	-3	19,210	-0.02%
2018/03/02	11	53.19	0	0.00	53.30	11	19,274	0.06%
2018/02/27	4	54.60	0	0.00	54.50	4	19,397	0.02%
2018/02/23	2	54.50	1	54.60	54.70	1	19,762	0.01%
2018/02/21	4	53.85	0	0.00	54.00	4	21,958	0.02%
2018/02/12	4	53.38	100	53.40	53.00	-96	22,058	-0.44%
2018/02/09	9	52.60	0	0.00	52.80	9	21,999	0.04%
2018/02/08	102	53.10	0	0.00	53.30	102	21,798	0.47%	大買/鉅額交易
2018/02/07	1	52.50	17	52.59	52.70	-16	21,929	-0.07%
2018/02/06	8	51.66	7	50.97	50.80	1	21,788	0.00%
2018/02/05	14	53.87	1	54.00	54.10	13	21,376	0.06%
2018/02/01	2	54.90	0	0.00	54.80	2	21,287	0.01%
2018/01/31	0	0.00	5	55.00	54.60	-5	21,223	-0.02%
2018/01/30	0	0.00	10	54.70	54.40	-10	21,082	-0.05%
2018/01/29	5	54.80	0	0.00	55.20	5	21,006	0.02%
2018/01/26	2	55.10	0	0.00	54.70	2	20,866	0.01%
2018/01/25	0	0.00	6	55.63	55.60	-6	20,658	-0.03%
2018/01/24	500	55.30	0	0.00	55.70	500	20,570	2.43%	大買/鉅額交易
2018/01/23	0	0.00	11	56.42	56.00	-11	20,526	-0.05%
2018/01/19	0	0.00	100	55.65	56.00	-100	20,908	-0.48%
2018/01/17	0	0.00	2	55.90	56.30	-2	20,787	-0.01%
2018/01/16	2	56.60	4	56.30	56.60	-2	20,659	-0.01%
2018/01/15	206	56.29	7	56.50	56.50	199	20,518	0.97%	大買/鉅額交易
2018/01/12	0	0.00	1	55.80	55.60	-1	20,278	0.00%
2018/01/11	1	55.70	0	0.00	55.40	1	20,202	0.00%
2018/01/10	3	56.20	15	55.90	55.60	-12	20,285	-0.06%
2018/01/09	202	55.40	6	55.48	55.80	196	20,010	0.98%	大買/鉅額交易
2018/01/08	5	55.40	26	55.69	55.70	-21	20,036	-0.10%
2018/01/05	0	0.00	5	55.38	55.70	-5	19,793	-0.03%
2018/01/04	0	0.00	161	55.23	55.40	-161	19,585	-0.82%	大賣/鉅額交易
2018/01/03	200	55.00	210	54.81	55.20	-10	19,635	-0.05%	大買/大賣/
2018/01/02	0	0.00	5	54.22	54.20	-5	19,235	-0.03%