國泰金 (2882)-統一-松江券商分點個股進出

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
54.3
漲跌
▼0.8
漲幅
-1.45%
成交量
34,255張
產業
上市金融類股
2546人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

國泰金 (2882)籌碼相關－統一-松江券商分點個股進出

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

統一-松江券商分點個股進出
統一-松江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
2024/05/14	84	54.58	0	0.00	54.30	84	27,245	0.31%
2024/05/13	70	55.21	0	0.00	55.10	70	26,962	0.26%
2024/05/10	123	54.35	32.5	54.85	55.50	90.5	26,191	0.35%	大買/
2024/05/09	2	52.05	7	51.54	51.70	-5	24,534	-0.02%
2024/05/08	0	0.00	1	50.80	50.90	-1	24,131	0.00%
2024/05/06	0	0.00	3	51.20	50.90	-3	24,031	-0.01%
2024/05/03	0	0.00	1	50.20	50.20	-1	23,755	0.00%
2024/04/30	33	50.88	23	50.72	50.50	10	23,517	0.04%
2024/04/29	5	50.74	49.2	50.67	50.80	-44.2	23,098	-0.19%
2024/04/26	5	48.90	24	48.95	48.90	-19	22,340	-0.09%
2024/04/25	25	48.48	0	0.00	48.55	25	22,428	0.11%
2024/04/24	5	49.10	0	0.00	49.25	5	22,385	0.02%
2024/04/22	0	0.00	14	48.43	48.40	-14	22,828	-0.06%
2024/04/19	76	47.66	10	47.80	47.45	66	22,753	0.29%
2024/04/18	36	48.00	2	48.48	48.45	34	22,431	0.15%
2024/04/17	32	47.98	0	0.00	47.90	32	22,340	0.14%
2024/04/16	167	48.00	3	47.90	47.85	164	22,176	0.74%	大買/鉅額交易
2024/04/15	75	48.53	0	0.00	48.95	75	21,808	0.34%
2024/04/12	435	49.20	1	49.10	49.05	434	21,657	2.00%	大買/鉅額交易
2024/04/11	532	49.69	6	49.49	49.70	526	21,353	2.46%	大買/鉅額交易
2024/04/10	1	48.75	0	0.00	48.75	1	20,845	0.00%
2024/04/09	0	0.00	50	49.44	49.45	-50	20,642	-0.24%
2024/04/08	0	0.00	1	48.35	48.35	-1	20,144	0.00%
2024/04/03	62	48.26	0	0.00	48.05	62	20,142	0.31%
2024/04/02	5	48.77	0	0.00	48.95	5	20,059	0.02%
2024/04/01	12	48.86	2	49.03	48.95	10	20,092	0.05%
2024/03/29	7	48.22	7	48.64	48.65	0	19,929	0.00%
2024/03/28	15	48.13	0	0.00	48.25	15	19,806	0.08%
2024/03/27	15	48.13	5	48.10	48.20	10	19,792	0.05%
2024/03/26	10	48.06	15	48.25	48.35	-5	19,800	-0.03%
2024/03/25	43	47.97	0	0.00	48.10	43	19,822	0.22%
2024/03/22	23	48.38	55	48.49	48.55	-32	19,755	-0.16%
2024/03/21	10	48.30	61	48.42	48.55	-51	19,329	-0.26%
2024/03/20	30	47.60	11	47.52	47.50	19	19,083	0.10%
2024/03/19	6	47.29	1	47.95	47.75	5	19,384	0.03%
2024/03/18	88	47.45	6	47.75	47.55	82	19,301	0.42%
2024/03/15	98	47.66	3	47.93	47.65	95	19,158	0.50%
2024/03/14	0	0.00	38	48.08	48.30	-38	18,269	-0.21%
2024/03/13	21	46.60	2	46.75	46.80	19	17,370	0.11%
2024/03/12	81	46.18	34	46.41	46.50	47	17,141	0.27%
2024/03/11	52	46.06	12	46.08	46.05	40	16,726	0.24%
2024/03/08	30	45.11	1	45.15	45.30	29	16,215	0.18%
2024/03/07	12	44.70	1	44.85	44.85	11	15,741	0.07%
2024/03/06	60.1	44.68	0	0.00	44.55	60.1	15,652	0.38%
2024/03/05	15	44.67	1	44.80	44.65	14	15,917	0.09%
2024/03/04	25.1	44.69	0	0.00	44.65	25.1	15,905	0.16%
2024/03/01	5	44.65	10	44.70	44.65	-5	15,930	-0.03%
2024/02/29	5	44.55	0	0.00	45.05	5	15,994	0.03%
2024/02/27	37	44.41	0.2	44.35	44.30	36.8	15,657	0.24%
2024/02/26	15.2	44.35	0	0.00	44.30	15.2	15,576	0.10%
2024/02/23	26	44.66	10	44.45	44.45	16	15,466	0.10%
2024/02/22	10	44.80	2	44.90	44.90	8	15,679	0.05%
2024/02/21	25.1	44.82	0	0.00	44.75	25.1	15,691	0.16%
2024/02/20	5	44.95	12	45.07	45.10	-7	15,713	-0.04%
2024/02/19	6	44.88	23.1	44.93	45.00	-17.1	15,792	-0.11%
2024/02/16	12	44.28	3.4	44.48	44.55	8.6	15,816	0.05%
2024/02/15	45	44.07	2	44.45	44.05	43	15,933	0.27%
2024/02/05	1.2	43.92	0	0.00	43.90	1.2	15,847	0.01%
2024/02/02	4.5	44.20	0	0.00	44.10	4.5	15,646	0.03%
2024/01/31	25.2	43.95	0	0.00	44.15	25.2	15,471	0.16%
2024/01/30	1.2	43.97	0	0.00	43.90	1.2	15,388	0.01%
2024/01/29	0	0.00	30	44.45	44.40	-30	15,324	-0.20%
2024/01/25	0	0.00	1	44.30	44.35	-1	15,366	-0.01%
2024/01/24	0.2	44.15	0	0.00	44.20	0.2	15,325	0.00%
2024/01/23	0.4	44.03	1	44.15	44.20	-0.6	15,272	0.00%
2024/01/22	1	43.90	0	0.00	43.85	1	15,315	0.01%
2024/01/19	41.2	43.45	0	0.00	43.80	41.2	15,261	0.27%
2024/01/18	0.3	43.25	0	0.00	43.30	0.3	15,132	0.00%
2024/01/17	1.1	43.46	6	43.42	43.30	-4.9	14,958	-0.03%
2024/01/16	6.1	43.90	0	0.00	44.00	6.1	14,499	0.04%
2024/01/15	3.2	44.64	0	0.00	44.45	3.2	14,262	0.02%
2024/01/05	2	44.83	0.2	44.90	44.85	1.8	14,492	0.01%
2024/01/04	0.2	44.90	0	0.00	44.70	0.2	14,633	0.00%
2024/01/03	0.1	45.00	0	0.00	44.95	0.1	14,958	0.00%
2024/01/02	1.1	45.36	0	0.00	45.50	1.1	14,818	0.01%
2023/12/26	0	0.00	0.5	45.10	45.20	-0.5	15,031	0.00%
2023/12/22	5	44.65	0	0.00	44.65	5	15,129	0.03%
2023/12/21	5	44.70	0	0.00	44.70	5	15,143	0.03%
2023/12/20	1	44.85	0	0.00	44.85	1	15,167	0.01%
2023/12/19	6.1	44.90	0	0.00	44.90	6.1	15,132	0.04%
2023/12/18	1	45.40	0	0.00	45.50	1	15,242	0.01%
2023/12/14	1	45.20	0	0.00	45.90	1	15,090	0.01%
2023/12/13	0.1	44.70	0	0.00	44.70	0.1	14,626	0.00%
2023/12/12	1.1	44.65	34	44.68	44.75	-33	14,668	-0.22%
2023/12/08	6.1	44.85	0	0.00	44.85	6.1	14,513	0.04%
2023/12/07	9	45.09	1	44.90	45.00	8	14,380	0.06%
2023/12/05	3	45.54	0	0.00	45.55	3	14,051	0.02%
2023/12/04	0	0.00	2	46.35	46.25	-2	13,799	-0.01%
2023/11/29	2	45.83	0	0.00	45.75	2	13,300	0.02%
2023/11/28	2	45.93	1	45.90	46.00	1	13,420	0.01%
2023/11/27	4	45.88	0	0.00	45.75	4	13,497	0.03%
2023/11/22	0	0.00	2	46.10	46.30	-2	13,527	-0.01%
2023/11/21	2	46.20	6	46.02	46.15	-4	13,506	-0.03%
2023/11/20	3	45.77	0	0.00	45.70	3	13,372	0.02%
2023/11/17	0	0.00	8	45.87	45.80	-8	13,436	-0.06%
2023/11/16	6	45.65	6	45.65	45.65	0	13,339	0.00%
2023/11/15	1	45.55	7	45.85	45.75	-6	13,178	-0.05%
2023/11/14	2.1	45.45	3	45.55	45.45	-0.9	12,979	-0.01%
2023/11/13	1	45.25	0	0.00	45.25	1	12,936	0.01%
2023/11/08	1	45.10	0	0.00	45.05	1	13,393	0.01%
2023/11/07	1	45.05	0	0.00	45.20	1	13,574	0.01%
2023/11/06	2	45.37	5	45.65	45.35	-3	13,650	-0.02%
2023/11/03	0	0.00	21	45.06	45.35	-21	13,730	-0.15%
2023/11/02	0	0.00	6.8	44.83	44.85	-6.8	13,962	-0.05%
2023/11/01	1	44.40	8	44.29	44.30	-7	13,947	-0.05%
2023/10/31	0	0.00	5	44.15	43.90	-5	14,171	-0.04%
2023/10/30	5	43.93	0	0.00	43.95	5	14,634	0.03%
2023/10/27	1	44.20	0	0.00	44.20	1	15,080	0.01%
2023/10/26	8	43.88	0	0.00	43.85	8	15,462	0.05%
2023/10/25	2	44.13	0	0.00	44.15	2	15,491	0.01%
2023/10/24	6	44.02	0	0.00	44.15	6	15,975	0.04%
2023/10/23	5	44.05	0	0.00	44.10	5	16,353	0.03%
2023/10/19	6	45.03	1.1	45.20	45.10	4.9	16,017	0.03%
2023/10/18	2	45.60	2	45.60	45.60	0	15,992	0.00%
2023/10/13	2	45.48	0	0.00	45.30	2	16,348	0.01%
2023/10/12	0	0.00	1	46.10	46.15	-1	16,565	-0.01%
2023/10/11	0	0.00	7	45.46	45.95	-7	16,466	-0.04%
2023/10/05	2	43.70	17	43.84	44.05	-15	16,381	-0.09%
2023/10/04	17.2	43.72	0	0.00	43.55	17.2	16,486	0.10%
2023/10/03	20.2	44.06	1	44.20	44.00	19.2	16,314	0.12%
2023/09/26	5	44.55	0	0.00	44.45	5	16,547	0.03%
2023/09/21	11	44.98	0	0.00	44.90	11	16,526	0.07%
2023/09/20	12	45.87	0	0.00	45.70	12	16,348	0.07%
2023/09/18	15	46.37	1	46.50	46.40	14	16,393	0.09%
2023/09/15	5	46.65	0	0.00	46.65	5	16,421	0.03%
2023/09/14	0	0.00	5	46.75	46.90	-5	16,289	-0.03%
2023/09/13	0	0.00	4	46.68	46.75	-4	16,345	-0.02%
2023/09/12	1	46.30	0	0.00	46.65	1	16,622	0.01%
2023/09/08	0	0.00	1	46.15	46.30	-1	16,744	-0.01%
2023/09/07	1	45.55	0	0.00	45.70	1	17,001	0.01%
2023/09/06	25	45.91	0	0.00	45.80	25	17,246	0.14%
2023/09/05	0	46.65	0	0.00	46.45	0	17,354	0.00%
2023/09/01	0	0.00	42	46.50	46.60	-42	18,058	-0.23%
2023/08/31	11	45.65	1	45.75	45.60	10	17,967	0.06%
2023/08/30	0	0.00	1	46.05	46.10	-1	18,138	-0.01%
2023/08/29	1	45.80	3	45.65	46.05	-2	18,240	-0.01%
2023/08/28	0	0.00	1	45.35	45.40	-1	18,361	-0.01%
2023/08/25	6	44.42	0	0.00	44.50	6	19,481	0.03%
2023/08/24	6	44.33	0	0.00	44.65	6	19,716	0.03%
2023/08/23	6	44.74	0	0.00	44.70	6	20,015	0.03%
2023/08/22	6	44.85	0	0.00	45.00	6	20,119	0.03%
2023/08/14	20.2	45.32	2	45.05	45.40	18.2	21,344	0.09%
2023/08/11	1	46.40	0	0.00	46.45	1	21,395	0.00%
2023/08/09	20	46.51	1	46.40	46.45	19	21,514	0.09%
2023/08/08	0	0.00	1	46.95	47.05	-1	21,727	0.00%
2023/08/04	7	46.41	7	46.70	46.30	0	21,795	0.00%
2023/08/02	54	46.28	5	46.30	46.20	49	21,721	0.23%
2023/08/01	3	47.25	34	47.09	47.25	-31	21,359	-0.15%
2023/07/31	0	0.00	1	46.30	45.75	-1	20,808	0.00%
2023/07/28	11	45.62	1.2	45.66	45.75	9.8	20,486	0.05%
2023/07/27	3	45.75	3	45.95	46.00	0	20,452	0.00%
2023/07/26	0.3	44.75	1	45.40	45.35	-0.7	20,136	0.00%
2023/07/24	5	44.05	0	0.00	44.20	5	19,925	0.03%
2023/07/21	17	44.47	0	0.00	44.40	17	20,007	0.08%
2023/07/19	0.3	44.55	0	0.00	44.50	0.3	19,914	0.00%
2023/07/18	1	45.10	6	44.99	45.05	-5	19,807	-0.03%
2023/07/17	1	44.65	1	44.80	45.00	0	19,538	0.00%
2023/07/14	0	0.00	1	43.95	44.10	-1	19,244	-0.01%
2023/07/13	8.1	43.89	4	43.95	43.60	4.1	19,219	0.02%
2023/07/12	5	43.69	0	0.00	44.00	5	19,104	0.03%
2023/07/11	0	0.00	2	43.58	43.60	-2	19,068	-0.01%
2023/07/07	0	0.00	1	42.15	42.25	-1	18,995	-0.01%
2023/07/06	5	42.62	0	0.00	42.50	5	18,948	0.03%
2023/06/30	20	43.20	0	0.00	43.15	20	19,065	0.10%
2023/06/28	4	43.55	0	0.00	43.65	4	18,959	0.02%
2023/06/27	0.5	44.10	1	44.10	44.15	-0.5	18,865	0.00%
2023/06/26	3	44.12	0	0.00	44.05	3	18,810	0.02%
2023/06/21	0	0.00	1	44.35	44.40	-1	18,796	-0.01%
2023/06/20	0	0.00	1	44.20	44.35	-1	18,939	-0.01%
2023/06/19	8	43.74	0	0.00	43.90	8	19,245	0.04%
2023/06/16	3	44.20	0	0.00	43.90	3	19,296	0.02%
2023/06/15	3	44.43	0	0.00	44.35	3	19,510	0.02%
2023/06/13	1	44.05	2	44.05	44.10	-1	20,165	0.00%
2023/06/12	1	44.10	0	0.00	44.05	1	20,040	0.00%
2023/06/09	2	44.55	2	44.60	44.60	0	20,220	0.00%
2023/06/08	13	44.89	11	44.50	44.60	2	20,265	0.01%
2023/06/07	0	0.00	10	45.23	45.40	-10	20,307	-0.05%
2023/06/06	0	0.00	1	45.30	45.25	-1	20,210	0.00%
2023/06/05	1	45.25	9	45.32	45.25	-8	20,213	-0.04%
2023/06/02	6	44.14	20	44.28	44.45	-14	19,891	-0.07%
2023/06/01	16	44.01	1	44.55	44.00	15	19,911	0.08%
2023/05/31	0	0.00	1	44.95	44.30	-1	19,733	-0.01%
2023/05/29	0	0.00	9	45.26	44.75	-9	18,760	-0.05%
2023/05/25	11	44.20	0	0.00	44.05	11	18,466	0.06%
2023/05/24	4	44.68	0	0.00	44.80	4	18,428	0.02%
2023/05/23	10	45.23	2	45.13	44.80	8	18,451	0.04%
2023/05/22	0	0.00	1	45.15	45.15	-1	18,615	-0.01%
2023/05/19	0.2	44.90	12	45.00	45.15	-11.8	18,867	-0.06%
2023/05/18	0	0.00	3	44.37	44.40	-3	18,393	-0.02%
2023/05/17	0	0.00	3	43.92	43.95	-3	18,294	-0.02%
2023/05/16	0	0.00	1	43.60	43.60	-1	18,227	-0.01%
2023/05/15	0	0.00	3	43.23	43.35	-3	18,107	-0.02%
2023/05/11	0	0.00	1	43.55	43.70	-1	17,729	-0.01%
2023/05/09	0.4	43.00	3	43.40	43.50	-2.6	17,476	-0.02%
2023/05/05	0	42.50	5	42.50	42.65	-5	17,742	-0.03%
2023/05/04	1.2	42.21	0	0.00	42.50	1.2	18,392	0.01%
2023/05/03	0	0.00	27	42.30	42.40	-27	18,694	-0.14%
2023/05/02	0	0.00	1	42.15	42.50	-1	19,081	-0.01%
2023/04/28	0.1	42.15	0	0.00	42.45	0.1	19,559	0.00%
2023/04/26	0	0.00	5	42.30	42.35	-5	19,928	-0.03%
2023/04/25	20	42.74	5	42.55	42.60	15	20,081	0.07%
2023/04/24	5	42.48	9	42.55	42.65	-4	20,163	-0.02%
2023/04/21	10.1	42.50	0	0.00	42.70	10.1	20,326	0.05%
2023/04/20	9	42.82	0	0.00	42.95	9	20,474	0.04%
2023/04/17	0.1	43.15	5	43.00	43.20	-4.9	21,528	-0.02%
2023/04/14	5	42.75	0	0.00	43.15	5	21,676	0.02%
2023/04/13	0.1	42.80	0	0.00	42.60	0.1	21,991	0.00%
2023/04/11	3	42.45	0.6	42.50	42.65	2.4	23,436	0.01%
2023/04/07	0	0.00	1	42.10	42.25	-1	23,431	0.00%
2023/04/06	0	0.00	1	42.00	42.00	-1	23,302	0.00%
2023/03/31	0	0.00	4	41.74	41.80	-4	23,594	-0.02%
2023/03/27	1	41.10	1	41.10	41.35	0	24,166	0.00%
2023/03/23	0	0.00	0.2	41.50	41.55	-0.2	24,585	0.00%
2023/03/22	2	41.30	20	41.08	41.35	-18	24,551	-0.07%
2023/03/21	2	40.98	29	40.54	40.75	-27	24,426	-0.11%
2023/03/20	8.2	40.24	0	0.00	40.20	8.2	24,598	0.03%
2023/03/17	5	41.01	0.3	41.05	41.00	4.7	24,387	0.02%
2023/03/16	26.1	40.64	5.5	40.73	40.50	20.6	24,373	0.08%
2023/03/15	10	41.78	1	41.65	41.50	9	24,276	0.04%
2023/03/14	6	41.70	0	0.00	41.55	6	24,661	0.02%
2023/03/13	0	0.00	1	42.25	42.30	-1	24,935	0.00%
2023/03/10	0.1	42.75	0	0.00	42.70	0.1	25,078	0.00%
2023/03/09	0	43.65	0	0.00	43.65	0	25,129	0.00%
2023/03/08	50	43.40	3	43.53	43.75	47	25,940	0.18%
2023/02/24	0	0.00	5	43.30	43.45	-5	26,962	-0.02%
2023/02/23	0.2	43.45	0	0.00	43.30	0.2	26,909	0.00%
2023/02/22	2	43.28	0	0.00	43.35	2	26,842	0.01%
2023/02/21	0	0.00	2	43.80	43.85	-2	26,799	-0.01%
2023/02/17	0	0.00	50	43.85	44.00	-50	26,840	-0.19%
2023/02/16	0.1	43.14	0	0.00	43.05	0.1	26,950	0.00%
2023/02/15	51	43.29	0	0.00	42.95	51	27,722	0.18%
2023/02/14	0	0.00	0.1	43.50	43.60	-0.1	27,665	0.00%
2023/02/13	0	0.00	1.1	42.81	42.90	-1.1	27,674	0.00%
2023/02/10	1	42.70	0	0.00	42.65	1	27,777	0.00%
2023/02/07	0.1	42.90	0	0.00	42.80	0.1	27,990	0.00%
2023/02/06	14.1	42.79	0	0.00	42.65	14.1	28,020	0.05%
2023/02/03	6.1	43.46	0	0.00	43.30	6.1	27,859	0.02%
2023/02/02	1	43.95	15.7	43.72	44.05	-14.7	27,739	-0.05%
2023/02/01	0	0.00	22	42.90	43.00	-22	27,346	-0.08%
2023/01/31	0.1	42.70	0	0.00	42.55	0.1	27,273	0.00%
2023/01/30	2	42.55	15.2	42.78	42.70	-13.2	27,171	-0.05%
2023/01/17	0.1	42.00	1	41.75	42.00	-0.9	26,752	0.00%
2023/01/16	0.1	42.00	0	0.00	41.75	0.1	26,590	0.00%
2023/01/13	0	0.00	8	42.07	41.80	-8	27,003	-0.03%
2023/01/12	2	41.85	0	0.00	41.70	2	27,100	0.01%
2023/01/11	5	41.45	6	41.43	41.40	-1	27,226	0.00%
2023/01/10	24	41.58	13	41.65	41.70	11	27,398	0.04%
2023/01/09	6	41.83	47	41.91	42.00	-41	27,590	-0.15%
2023/01/06	0	0.00	65	40.37	40.75	-65	27,378	-0.24%
2023/01/05	37	40.13	25	40.35	40.25	12	28,347	0.04%
2023/01/04	0.3	40.00	25	40.05	39.95	-24.8	28,290	-0.09%
2023/01/03	0.7	39.94	5	39.94	39.95	-4.4	28,532	-0.02%
2022/12/30	23	39.96	18.2	40.00	40.00	4.8	28,201	0.02%
2022/12/28	30.1	40.75	0	0.00	40.65	30.1	27,146	0.11%
2022/12/27	0	0.00	75	41.25	41.15	-75	27,356	-0.27%
2022/12/26	25.2	40.90	0	0.00	41.00	25.2	27,657	0.09%
2022/12/23	3	41.19	30	41.21	41.15	-27	28,154	-0.10%
2022/12/21	25	39.90	0	0.00	40.00	25	28,540	0.09%
2022/12/20	5	39.95	45	40.03	40.15	-40	28,645	-0.14%
2022/12/19	0.1	40.40	2.2	40.26	40.15	-2	28,562	-0.01%
2022/12/16	25.1	40.25	0	0.00	40.20	25.1	28,483	0.09%
2022/12/15	1.2	40.56	1	40.55	40.60	0.2	28,536	0.00%
2022/12/14	25	40.95	13	41.09	40.90	12	28,476	0.04%
2022/12/13	0	0.00	15	41.17	40.95	-15	28,389	-0.05%
2022/12/12	25.1	40.15	10	41.00	41.00	15.1	28,282	0.05%
2022/12/09	0	0.00	15	41.25	41.10	-15	28,268	-0.05%
2022/12/08	15.1	40.90	0	0.00	40.75	15.1	28,141	0.05%
2022/12/07	52.1	41.43	14	42.00	41.40	38.1	28,225	0.13%
2022/12/06	62.1	41.93	0	0.00	41.40	62.1	28,216	0.22%
2022/12/05	29.3	42.96	1	43.00	42.85	28.3	27,965	0.10%
2022/12/02	0.4	44.05	0.3	44.05	44.00	0.1	27,585	0.00%
2022/12/01	5.3	44.11	45	44.28	44.15	-39.7	27,673	-0.14%
2022/11/30	25	43.61	0	0.00	43.55	25	27,240	0.09%
2022/11/29	1	42.70	125	42.83	43.45	-124	26,436	-0.47%	大賣/鉅額交易
2022/11/28	52	41.86	7	42.26	42.00	45	26,038	0.17%
2022/11/25	4	42.70	4	42.83	42.55	0	26,098	0.00%
2022/11/24	76	42.55	0	0.00	42.55	76	26,129	0.29%
2022/11/23	1	42.75	187	42.60	42.75	-186	26,779	-0.69%	大賣/鉅額交易
2022/11/22	0	0.00	96	42.19	42.20	-96	26,833	-0.36%
2022/11/17	75	41.18	0	0.00	41.55	75	26,412	0.28%
2022/11/16	106.1	41.99	5	42.30	41.70	101.1	26,379	0.38%	大買/鉅額交易
2022/11/15	1	42.25	53	42.28	42.40	-52	26,222	-0.20%
2022/11/14	7	41.96	51	42.09	41.75	-44	25,892	-0.17%
2022/11/11	50	41.18	33.5	41.45	41.90	16.5	25,414	0.06%
2022/11/10	50	39.68	0	0.00	39.65	50	24,727	0.20%
2022/11/08	0	0.00	5	39.60	39.70	-5	24,398	-0.02%
2022/11/07	3	39.32	125	39.32	39.55	-122	24,294	-0.50%	大賣/鉅額交易
2022/11/04	1	38.90	0	0.00	38.95	1	24,403	0.00%
2022/11/03	3	38.20	0	0.00	38.85	3	24,406	0.01%
2022/11/02	0	0.00	50	38.43	38.50	-50	24,309	-0.21%
2022/10/31	0.1	38.45	0	0.00	37.80	0.1	24,394	0.00%
2022/10/28	0.1	38.40	0	0.00	38.25	0.1	24,292	0.00%
2022/10/27	4	38.75	25	38.75	38.50	-21	24,119	-0.09%
2022/10/26	1	38.55	1	38.05	38.50	0	24,305	0.00%
2022/10/25	2	37.15	0	0.00	37.50	2	24,108	0.01%
2022/10/24	20	37.10	0	0.00	37.00	20	24,068	0.08%
2022/10/21	4.2	36.58	2	36.90	36.55	2.2	24,012	0.01%
2022/10/19	1	38.35	0	0.00	38.30	1	23,093	0.00%
2022/10/18	5	38.25	12	37.87	38.15	-7	22,896	-0.03%
2022/10/17	1.1	37.44	0	0.00	37.65	1.1	22,912	0.00%
2022/10/14	8	37.88	0	0.00	37.65	8	22,757	0.04%
2022/10/13	47.5	37.85	1	38.95	37.45	46.5	22,489	0.21%
2022/10/12	59	39.43	0	0.00	39.55	59	21,438	0.28%
2022/10/11	150	39.72	0	0.00	39.60	150	21,428	0.70%	大買/鉅額交易
2022/10/05	50	40.55	0.2	40.70	40.75	49.8	21,353	0.23%
2022/10/04	0	0.00	2	39.50	39.55	-2	21,088	-0.01%
2022/10/03	1.1	39.03	3	39.17	39.00	-1.9	20,804	-0.01%
2022/09/30	2.6	39.66	0	0.00	39.95	2.6	20,796	0.01%
2022/09/28	4	40.05	0	0.00	39.80	4	20,810	0.02%
2022/09/27	3	41.02	0	0.00	40.95	3	20,639	0.01%
2022/09/26	3	41.33	3	41.42	41.50	0	21,366	0.00%
2022/09/23	1	42.10	20	41.95	42.10	-19	21,834	-0.09%
2022/09/22	2	41.43	1	41.75	41.65	1	22,219	0.00%
2022/09/21	6	42.74	0	0.00	42.55	6	22,120	0.03%
2022/09/19	1	42.75	0	0.00	42.75	1	22,164	0.00%
2022/09/16	1	42.65	40	42.70	42.80	-39	22,159	-0.18%
2022/09/15	1	43.35	0	0.00	43.10	1	22,064	0.00%
2022/09/14	12	42.69	0	0.00	42.85	12	22,111	0.05%
2022/09/13	5	43.76	0	0.00	43.65	5	22,175	0.02%
2022/09/12	0	0.00	11.2	43.91	44.05	-11.2	22,134	-0.05%
2022/09/08	1	43.05	0	0.00	43.15	1	22,224	0.00%
2022/09/07	3.1	43.32	0	0.00	43.15	3.1	22,064	0.01%
2022/09/06	2	44.25	0	0.00	44.25	2	21,669	0.01%
2022/09/02	1	44.10	0	0.00	44.05	1	21,799	0.00%
2022/09/01	1.2	44.13	51	44.35	44.55	-49.8	21,565	-0.23%
2022/08/31	1	44.55	0	0.00	44.55	1	21,355	0.00%
2022/08/30	53.1	44.54	40	44.60	44.45	13.1	21,176	0.06%
2022/08/29	12	45.44	10	45.65	45.60	2	20,453	0.01%
2022/08/26	50	46.85	0	0.00	46.75	50	20,276	0.25%
2022/08/24	7.1	46.52	10	46.28	46.35	-3	20,674	-0.01%
2022/08/23	3.2	46.40	25	46.35	46.35	-21.8	21,202	-0.10%
2022/08/22	1.1	46.97	0	0.00	46.85	1.1	21,431	0.01%
2022/08/18	0	0.00	1	47.15	47.25	-1	22,138	0.00%
2022/08/17	10	47.05	0	0.00	47.45	10	22,675	0.04%
2022/08/16	21	47.30	0	0.00	47.10	21	22,832	0.09%
2022/08/15	10	47.30	6	47.25	47.30	4	22,986	0.02%
2022/08/12	5.3	47.25	0	0.00	47.25	5.3	23,091	0.02%
2022/08/11	12	47.00	0	0.00	47.20	12	23,318	0.05%
2022/08/10	10.1	46.00	4	46.00	46.40	6.1	23,541	0.03%
2022/08/09	5	46.10	0	0.00	46.10	5	23,832	0.02%
2022/08/08	3	45.60	0	0.00	46.15	3	24,081	0.01%
2022/08/05	0	0.00	3	45.58	45.75	-3	24,454	-0.01%
2022/08/04	10	44.78	0	0.00	44.85	10	24,900	0.04%
2022/08/03	0	44.75	0	0.00	44.95	0	25,328	0.00%
2022/08/02	12.1	44.73	0	0.00	44.85	12.1	25,763	0.05%
2022/08/01	1.1	45.37	0	0.00	45.45	1.1	25,797	0.00%
2022/07/29	8.1	45.50	0	0.00	45.50	8.1	25,923	0.03%
2022/07/27	0	0.00	1	45.15	45.25	-1	26,025	0.00%
2022/07/26	0	0.00	3	45.40	45.60	-3	25,939	-0.01%
2022/07/25	0.1	44.95	1	45.50	45.55	-0.9	25,920	0.00%
2022/07/22	2	45.25	0	0.00	45.00	2	26,096	0.01%
2022/07/21	30	44.52	0	0.00	45.05	30	25,997	0.12%
2022/07/20	1	45.05	1	45.75	44.90	0	25,840	0.00%
2022/07/19	0	0.00	2	44.90	44.95	-2	25,852	-0.01%
2022/07/18	2	44.75	7	44.80	45.20	-5	25,908	-0.02%
2022/07/15	27	44.20	3	44.20	44.15	24	25,818	0.09%
2022/07/14	18	45.23	2	45.50	45.00	16	25,713	0.06%
2022/07/13	4	45.30	9	45.31	45.50	-5	25,681	-0.02%
2022/07/12	47	44.39	0	0.00	43.80	47	25,547	0.18%
2022/07/11	32	44.91	0	0.00	45.05	32	25,405	0.13%
2022/07/08	8	44.79	0	0.00	44.80	8	25,391	0.03%
2022/07/07	34	44.61	1	45.25	45.05	33	25,204	0.13%
2022/07/06	50	45.10	0	0.00	44.95	50	24,767	0.20%
2022/07/05	10	46.90	1	46.05	46.75	9	24,464	0.04%
2022/07/04	3.1	45.24	0	0.00	45.50	3.1	24,130	0.01%
2022/07/01	10.5	50.38	0	0.00	49.70	10.5	23,435	0.04%
2022/06/30	3	51.73	3	51.30	50.90	0	22,938	0.00%
2022/06/29	1	52.60	0	0.00	52.80	1	22,573	0.00%
2022/06/28	1	53.80	0	0.00	53.80	1	22,282	0.00%
2022/06/27	2	53.85	1	53.50	53.50	1	22,246	0.00%
2022/06/23	11	52.55	21	52.47	53.00	-10	22,070	-0.05%
2022/06/22	30	53.50	0	0.00	53.00	30	21,859	0.14%
2022/06/21	2	53.90	1	54.00	54.20	1	21,818	0.00%
2022/06/20	1	51.70	5	53.30	51.80	-4	21,646	-0.02%
2022/06/17	1	53.00	0	0.00	53.00	1	21,328	0.00%
2022/06/14	0	0.00	5	53.60	53.40	-5	21,655	-0.02%
2022/06/13	2.1	53.31	0	0.00	53.80	2.1	21,737	0.01%
2022/06/10	0	0.00	1	54.90	54.80	-1	21,637	0.00%
2022/06/08	0	0.00	7	54.97	54.80	-7	21,644	-0.03%
2022/06/07	1	54.80	0	0.00	54.80	1	21,762	0.00%
2022/06/06	1	54.80	0	0.00	54.80	1	21,784	0.00%
2022/06/02	0	0.00	5	54.00	54.50	-5	22,417	-0.02%
2022/06/01	9	54.87	4	54.90	54.70	5	22,979	0.02%
2022/05/30	1	54.10	1	54.00	54.00	0	22,429	0.00%
2022/05/27	1	52.60	1	52.20	52.60	0	22,288	0.00%
2022/05/26	5	51.64	6	51.90	51.50	-1	22,215	0.00%
2022/05/25	11	51.33	67	50.98	51.40	-56	22,592	-0.25%
2022/05/24	4	52.03	6	52.20	52.00	-2	22,536	-0.01%
2022/05/23	6	52.50	1	52.30	52.30	5	22,330	0.02%
2022/05/20	0	0.00	7	53.20	52.90	-7	22,422	-0.03%
2022/05/19	5	52.82	5	52.80	52.70	0	22,386	0.00%
2022/05/18	6	53.02	6	53.57	54.10	0	22,267	0.00%
2022/05/17	7	52.51	20	52.65	52.60	-13	22,037	-0.06%
2022/05/16	4	53.08	6	53.13	53.20	-2	21,829	-0.01%
2022/05/13	3	54.27	15	54.20	54.30	-12	21,687	-0.06%
2022/05/12	3.2	55.17	4.1	54.81	54.10	-0.9	21,631	0.00%
2022/05/11	17	56.37	0	0.00	56.20	17	21,071	0.08%
2022/05/10	1	57.80	5	57.60	58.00	-4	20,754	-0.02%
2022/05/09	23	59.17	35	58.91	58.70	-12	20,458	-0.06%
2022/05/06	15	61.03	31	61.30	61.20	-16	20,385	-0.08%
2022/05/05	0.1	62.40	7	63.00	62.30	-6.9	20,764	-0.03%
2022/05/04	0	0.00	5	62.78	62.90	-5	20,627	-0.02%
2022/05/03	2	62.40	0.3	62.30	62.30	1.7	21,465	0.01%
2022/04/25	0	0.00	1	63.60	63.80	-1	23,163	0.00%
2022/04/20	0	0.00	8	62.99	63.90	-8	25,839	-0.03%
2022/04/19	0	0.00	4	63.40	62.70	-4	26,378	-0.02%
2022/04/18	5	63.30	4	62.90	62.80	1	27,777	0.00%
2022/04/15	39	64.03	12	64.14	64.00	27	27,751	0.10%
2022/04/13	0	0.00	29	65.30	65.40	-29	27,974	-0.10%
2022/04/12	0	0.00	8	64.88	64.90	-8	27,981	-0.03%
2022/04/11	0	0.00	15	65.20	64.80	-15	28,013	-0.05%
2022/04/08	2	64.55	12	64.78	65.00	-10	28,067	-0.04%
2022/04/07	10.1	64.74	189	65.33	64.80	-178.9	28,116	-0.64%	大賣/鉅額交易
2022/04/06	1	64.80	35	65.25	65.50	-34	28,488	-0.12%
2022/04/01	159	65.00	176	64.56	65.00	-17	28,650	-0.06%	大買/大賣/
2022/03/31	194	64.41	213	64.55	64.50	-19	28,580	-0.07%	大買/大賣/
2022/03/30	0	0.00	10	64.41	64.40	-10	28,688	-0.03%
2022/03/28	2	63.00	5	63.50	63.30	-3	28,632	-0.01%
2022/03/25	1	63.50	0	0.00	63.50	1	28,679	0.00%
2022/03/24	0	0.00	3	64.10	64.30	-3	28,745	-0.01%
2022/03/23	188	64.56	253	64.71	64.80	-65	28,715	-0.23%	大買/大賣/
2022/03/22	0	0.00	14	63.48	63.60	-14	28,460	-0.05%
2022/03/21	8	63.31	55	63.56	63.60	-47	28,562	-0.16%
2022/03/18	71	63.47	79	63.56	63.30	-8	28,550	-0.03%
2022/03/17	8	62.75	36.2	62.98	63.10	-28.2	28,392	-0.10%
2022/03/16	0	0.00	61	61.78	62.00	-61	28,028	-0.22%
2022/03/15	0	0.00	3	61.00	61.30	-3	27,888	-0.01%
2022/03/14	0	0.00	4	61.23	61.20	-4	27,942	-0.01%
2022/03/11	0	0.00	0.6	60.30	60.30	-0.6	28,019	0.00%
2022/03/10	15.6	59.98	1.2	60.05	60.30	14.4	28,069	0.05%
2022/03/09	1	59.30	3.1	59.06	59.00	-2.1	27,951	-0.01%
2022/03/08	35.3	58.21	34	58.72	58.50	1.3	27,980	0.00%
2022/03/07	10.3	59.26	11	59.23	59.40	-0.7	27,493	0.00%
2022/03/04	12	61.43	1	61.30	61.20	11	27,369	0.04%
2022/03/03	2	62.05	8	62.18	62.10	-6	27,473	-0.02%
2022/03/02	20	61.98	7	61.90	62.00	13	28,000	0.05%
2022/03/01	5.3	62.33	47.3	62.44	62.60	-42	28,021	-0.15%
2022/02/25	41	61.92	0	0.00	62.30	41	27,836	0.15%
2022/02/24	24.1	63.00	8	63.14	63.00	16.1	27,194	0.06%
2022/02/23	0.1	63.90	0	0.00	63.70	0.1	26,972	0.00%
2022/02/22	33.1	63.60	0	0.00	63.70	33.1	27,302	0.12%
2022/02/21	4.1	64.36	0	0.00	64.60	4.1	27,870	0.01%
2022/02/18	58	64.32	8.1	64.40	64.60	49.9	28,908	0.17%
2022/02/17	10	64.53	4	64.63	64.70	6	28,921	0.02%
2022/02/16	10	64.30	1	64.70	64.80	9	29,058	0.03%
2022/02/15	8	64.35	8	64.41	64.30	0	29,080	0.00%
2022/02/14	12.5	64.03	3	63.93	64.20	9.5	28,997	0.03%
2022/02/11	2	65.45	5	65.46	65.60	-3	28,556	-0.01%
2022/02/10	0	0.00	6	65.20	65.80	-6	28,542	-0.02%
2022/02/09	0.1	66.00	4	66.15	66.00	-3.9	28,438	-0.01%
2022/02/08	10	66.17	42	66.27	66.00	-32	28,310	-0.11%
2022/02/07	4	65.15	68.1	65.20	65.70	-64.1	28,037	-0.23%
2022/01/25	55.1	62.82	1	62.90	63.00	54.1	27,281	0.20%
2022/01/24	20	63.50	4	64.40	64.30	16	26,533	0.06%
2022/01/21	30	64.61	1	64.70	64.40	29	26,308	0.11%
2022/01/20	4	65.28	2	65.20	65.80	2	25,817	0.01%
2022/01/19	5	66.00	0	0.00	66.10	5	25,418	0.02%
2022/01/18	1	66.30	1	66.90	66.90	0	25,119	0.00%
2022/01/17	2	66.95	8	66.63	66.50	-6	24,722	-0.02%
2022/01/14	1	68.00	18.1	67.47	67.70	-17.1	24,258	-0.07%
2022/01/13	17	67.05	69	65.58	67.40	-52	23,316	-0.22%
2022/01/12	13	64.49	3	64.70	64.70	10	21,953	0.05%
2022/01/11	5.1	64.51	62	64.05	64.50	-57	21,511	-0.26%
2022/01/07	0	0.00	25	62.04	62.00	-25	20,966	-0.12%
2022/01/06	3	62.00	10	61.80	62.00	-7	20,926	-0.03%
2022/01/05	7	61.67	4	61.70	61.90	3	21,025	0.01%
2022/01/04	0.2	61.70	0	0.00	62.00	0.2	21,301	0.00%
2022/01/03	12.1	61.77	3	61.60	61.60	9.1	21,247	0.04%
2021/12/30	17	62.57	1	62.80	62.50	16	21,312	0.08%
2021/12/29	9.9	62.89	13	63.01	63.00	-3.1	21,562	-0.01%
2021/12/28	7	61.74	55	62.27	62.30	-48	21,270	-0.23%
2021/12/27	9	61.23	3	61.40	61.30	6	21,022	0.03%
2021/12/24	0	0.00	5	60.96	61.10	-5	21,269	-0.02%
2021/12/23	0.1	60.40	2	60.50	60.50	-1.9	21,191	-0.01%
2021/12/22	3	60.30	0	0.00	60.30	3	21,569	0.01%
2021/12/21	2.1	60.25	6	60.27	60.30	-4	21,880	-0.02%
2021/12/20	3	60.03	0	0.00	59.90	3	22,127	0.01%
2021/12/17	1.1	60.31	1	60.60	60.50	0.1	22,128	0.00%
2021/12/16	4	60.30	0	0.00	60.30	4	22,181	0.02%
2021/12/14	4	60.30	0	60.20	60.20	4	23,418	0.02%
2021/12/13	7	60.87	3	61.10	60.70	4	23,489	0.02%
2021/12/10	1	60.40	1	60.70	60.50	0	23,478	0.00%
2021/12/09	0	0.00	1	60.50	60.70	-1	23,745	0.00%
2021/12/08	2	61.00	3	61.00	60.70	-1	24,282	0.00%
2021/12/07	1	60.00	0	0.00	60.70	1	24,250	0.00%
2021/12/06	3	59.67	10	59.90	60.00	-7	24,185	-0.03%
2021/12/03	3	59.97	1	59.90	59.90	2	24,450	0.01%
2021/12/02	0	0.00	0.1	59.60	59.50	-0.1	24,487	0.00%
2021/12/01	12	59.30	3	60.00	59.90	9	24,530	0.04%
2021/11/30	5	59.48	17	59.59	60.00	-12	24,737	-0.05%
2021/11/29	17	59.44	11	59.29	59.30	6	24,589	0.02%
2021/11/26	82	60.38	5	60.60	60.20	77	24,564	0.31%
2021/11/25	0	0.00	7	61.10	61.60	-7	24,616	-0.03%
2021/11/24	9	61.20	4	61.20	61.10	5	25,499	0.02%
2021/11/23	1.1	60.93	3	60.93	60.80	-1.9	26,165	-0.01%
2021/11/22	33.2	61.21	3.2	61.07	61.10	30	26,300	0.11%
2021/11/19	18	61.95	0.1	62.30	61.80	17.9	26,148	0.07%
2021/11/18	68	62.60	27	63.14	63.00	41	26,009	0.16%
2021/11/17	19.3	60.93	124	61.65	62.20	-104.7	25,582	-0.41%	大賣/鉅額交易
2021/11/16	1	59.60	32	59.79	60.00	-31	24,753	-0.13%
2021/11/15	2.2	59.36	1	60.00	59.70	1.2	25,028	0.00%
2021/11/12	20	58.88	8	58.84	58.90	12	25,037	0.05%
2021/11/11	1	58.70	11	58.31	58.60	-10	25,109	-0.04%
2021/11/10	1	58.50	0	0.00	58.60	1	25,537	0.00%
2021/11/09	1	58.60	0	0.00	58.50	1	25,888	0.00%
2021/11/08	1	58.40	0	0.00	58.70	1	26,117	0.00%
2021/11/05	1	58.50	13	58.21	58.50	-12	26,758	-0.04%
2021/11/04	0	0.00	6	58.20	57.90	-6	26,864	-0.02%
2021/11/03	2.2	57.50	0	0.00	57.60	2.2	27,081	0.01%
2021/11/02	10	57.70	9	57.72	57.40	1	27,239	0.00%
2021/11/01	12.1	57.73	0	0.00	57.60	12.1	27,260	0.04%
2021/10/29	2	57.60	3	58.00	58.10	-1	27,334	0.00%
2021/10/28	10	58.21	5	58.00	58.10	5	27,308	0.02%
2021/10/27	0	0.00	4	58.50	58.70	-4	27,635	-0.01%
2021/10/26	0	0.00	10	58.94	59.10	-10	27,866	-0.04%
2021/10/25	3	58.10	3	58.60	58.40	0	28,078	0.00%
2021/10/22	8	58.34	3	58.30	58.30	5	29,110	0.02%
2021/10/21	0	0.00	3.4	58.79	58.70	-3.4	29,638	-0.01%
2021/10/20	3	58.40	9	58.50	58.30	-6	30,673	-0.02%
2021/10/19	9	58.60	4	59.03	58.40	5	31,486	0.02%
2021/10/18	14	59.02	36	58.99	58.70	-22	32,501	-0.07%
2021/10/15	2	57.85	20	58.02	58.30	-18	32,787	-0.05%
2021/10/14	4	56.60	1	56.70	56.60	3	33,317	0.01%
2021/10/13	43.1	55.99	1	55.90	56.20	42.1	33,994	0.12%
2021/10/12	5	55.86	1	56.50	56.40	4	34,767	0.01%
2021/10/08	4	57.08	0	0.00	57.10	4	35,161	0.01%
2021/10/07	0	57.20	0	0.00	57.10	0	35,822	0.00%
2021/10/06	10	56.67	5	57.24	57.10	5	36,388	0.01%
2021/10/05	7	55.86	0	0.00	56.40	7	37,311	0.02%
2021/10/04	8	56.65	6.7	56.51	56.60	1.3	37,369	0.00%
2021/10/01	8	57.08	0	0.00	56.90	8	37,567	0.02%
2021/09/29	38	57.73	5	57.70	58.00	33	37,382	0.09%
2021/09/28	3	58.30	8	58.70	59.00	-5	37,072	-0.01%
2021/09/27	3	58.30	8	58.55	58.70	-5	36,833	-0.01%
2021/09/24	0	0.00	15	58.00	57.80	-15	36,647	-0.04%
2021/09/23	22	57.23	3	57.50	57.50	19	36,726	0.05%
2021/09/22	74.1	56.88	22	56.27	56.80	52.1	36,863	0.14%
2021/09/17	10	59.27	1	59.10	58.90	9	35,916	0.03%
2021/09/16	2	59.50	0	0.00	59.70	2	35,754	0.01%
2021/09/15	4	59.35	0	0.00	59.50	4	35,725	0.01%
2021/09/14	3	60.00	3	59.80	59.80	0	36,050	0.00%
2021/09/13	6	59.20	21	60.29	59.90	-15	35,934	-0.04%
2021/09/10	0	0.00	13	59.18	59.20	-13	36,179	-0.04%
2021/09/09	34	58.09	0	0.00	58.70	34	36,410	0.09%
2021/09/08	48	58.56	1	58.70	58.50	47	36,458	0.13%
2021/09/07	9	59.13	8	59.09	59.20	1	36,413	0.00%
2021/09/06	2	59.20	11	59.30	59.20	-9	36,440	-0.02%
2021/09/03	1	59.40	47	59.75	59.60	-46	36,509	-0.13%
2021/09/02	8	58.68	0	0.00	58.70	8	36,261	0.02%
2021/09/01	3	59.70	29	59.30	59.20	-26	36,128	-0.07%
2021/08/31	43	59.30	23	59.27	59.60	20	35,983	0.06%
2021/08/30	3	59.10	88.2	58.79	59.50	-85.2	35,573	-0.24%
2021/08/27	14	57.71	53	57.37	57.70	-39	34,791	-0.11%
2021/08/26	6	55.72	7.1	55.89	56.00	-1.1	34,212	0.00%
2021/08/25	3	55.70	0	56.00	56.00	3	34,213	0.01%
2021/08/24	3	55.33	56	55.69	55.80	-53	34,194	-0.15%
2021/08/23	0	0.00	38	55.24	55.10	-38	34,292	-0.11%
2021/08/20	0	0.00	11	53.53	53.70	-11	34,591	-0.03%
2021/08/19	13	54.09	1	54.60	53.80	12	35,416	0.03%
2021/08/18	48	54.06	5	54.20	54.40	43	35,187	0.12%
2021/08/17	15	54.52	3	54.70	54.70	12	35,285	0.03%
2021/08/16	70	54.12	11	53.60	54.30	59	35,474	0.17%
2021/08/13	68	55.18	0	0.00	55.00	68	36,182	0.19%
2021/08/12	40	55.83	1.1	56.58	56.00	39	36,421	0.11%
2021/08/11	80	55.86	13.2	55.78	56.00	66.9	37,296	0.18%
2021/08/10	10	55.14	0	0.00	54.90	10	37,950	0.03%
2021/08/09	12	54.73	0.5	55.20	55.20	11.5	38,888	0.03%
2021/08/06	18	55.02	0	0.00	55.10	18	39,246	0.05%
2021/08/05	20	55.32	0	0.00	55.20	20	40,324	0.05%
2021/08/04	13	55.25	10	55.44	55.20	3	42,419	0.01%
2021/08/03	34	55.16	0	0.00	55.40	34	44,489	0.08%
2021/08/02	23	54.21	12	55.46	55.80	11	45,914	0.02%
2021/07/30	38	54.17	0	0.00	54.30	38	46,113	0.08%
2021/07/29	2	53.90	28	53.86	54.80	-26	46,829	-0.06%
2021/07/28	80.1	53.68	18	53.75	53.80	62.1	47,764	0.13%
2021/07/27	129	55.28	1	55.20	55.00	128	47,571	0.27%	大買/鉅額交易
2021/07/26	182	56.93	0	0.00	56.20	182	48,078	0.38%	大買/鉅額交易
2021/07/23	2	60.15	30	60.20	60.30	-28	47,224	-0.06%
2021/07/22	2	59.90	129	59.58	60.10	-127	46,760	-0.27%	大賣/鉅額交易
2021/07/21	4	58.10	9	58.36	58.30	-5	46,106	-0.01%
2021/07/20	143	58.15	5	57.92	57.90	138	46,010	0.30%	大買/鉅額交易
2021/07/19	11.1	59.96	2	59.80	59.70	9.1	45,057	0.02%
2021/07/16	9	59.31	22	59.22	59.80	-13	44,842	-0.03%
2021/07/15	13	57.76	20	58.12	58.10	-7	44,376	-0.02%
2021/07/14	101	57.20	54.3	56.90	57.00	46.7	44,314	0.11%	大買/
2021/07/13	1	56.30	13.5	56.56	56.10	-12.5	44,523	-0.03%
2021/07/12	11	56.12	52	56.16	55.70	-41	44,050	-0.09%
2021/07/09	21	53.79	10.5	53.90	53.80	10.5	43,356	0.02%
2021/07/08	10	54.40	14.1	54.68	54.40	-4.1	43,206	-0.01%
2021/07/07	11	53.82	2	53.90	54.00	9	43,295	0.02%
2021/07/06	35	54.19	0	0.00	54.10	35	43,898	0.08%
2021/07/05	5	54.10	3	54.30	54.20	2	44,023	0.00%
2021/07/02	5	53.90	0	0.00	53.90	5	44,053	0.01%
2021/07/01	5	53.92	0	0.00	53.90	5	44,129	0.01%
2021/06/30	2	54.00	2	54.20	53.90	0	44,225	0.00%
2021/06/29	20	53.63	1	53.70	53.70	19	44,258	0.04%
2021/06/25	0	0.00	94	54.50	54.30	-94	44,617	-0.21%
2021/06/24	4	53.65	0	0.00	53.80	4	44,881	0.01%
2021/06/23	0	0.00	52	53.67	54.10	-52	45,398	-0.11%
2021/06/22	1	52.40	1	52.60	52.60	0	45,248	0.00%
2021/06/21	121	52.06	20	51.82	52.00	101	45,507	0.22%	大買/鉅額交易
2021/06/18	24	53.55	0	0.00	53.60	24	45,701	0.05%
2021/06/17	13	53.88	2	53.85	54.00	11	45,680	0.02%
2021/06/16	7.2	54.10	0	0.00	54.30	7.2	46,507	0.02%
2021/06/15	10	54.32	8	54.39	54.30	2	46,545	0.00%
2021/06/11	30	54.64	3	54.53	54.50	27	46,897	0.06%
2021/06/10	10.2	54.28	24	54.50	54.70	-13.8	46,959	-0.03%
2021/06/09	40	54.06	4	54.30	54.30	36	47,718	0.08%
2021/06/08	15	54.92	19	55.29	54.80	-4	48,075	-0.01%
2021/06/07	35	54.40	4	54.35	54.70	31	49,977	0.06%
2021/06/04	28.2	55.00	17	55.01	55.00	11.2	50,528	0.02%
2021/06/03	36	55.86	27	56.49	55.80	9	51,515	0.02%
2021/06/02	13	55.71	16	56.23	56.30	-3	51,779	-0.01%
2021/06/01	61	55.93	10	55.80	55.80	51	51,618	0.10%
2021/05/31	21	55.74	13	56.06	55.90	8	51,771	0.02%
2021/05/28	18	54.77	51	55.33	55.50	-33	51,748	-0.06%
2021/05/27	54	53.30	9	53.78	54.40	45	51,388	0.09%
2021/05/26	6	54.20	2	54.40	54.40	4	51,390	0.01%
2021/05/25	27	53.96	49	54.20	54.30	-22	52,113	-0.04%
2021/05/24	68	53.54	43	53.75	53.90	25	52,112	0.05%
2021/05/21	27	54.58	71	55.03	54.20	-44	52,164	-0.08%
2021/05/20	17	53.73	14	54.05	53.30	3	51,138	0.01%
2021/05/19	43	53.84	74	54.13	54.30	-31	50,805	-0.06%
2021/05/18	31	53.36	159.6	52.82	53.50	-128.6	50,042	-0.26%	大賣/鉅額交易
2021/05/17	140	49.19	18.5	49.18	48.65	121.5	49,415	0.25%	大買/鉅額交易
2021/05/14	59	51.50	22	51.51	51.50	37	48,429	0.08%
2021/05/13	61	51.01	11	51.88	51.10	50	47,837	0.10%
2021/05/12	149.1	52.93	29	53.91	52.30	120.1	46,707	0.26%	大買/鉅額交易
2021/05/11	141	57.36	93	57.77	56.60	48	44,799	0.11%	大買/
2021/05/10	42	57.91	37	57.12	58.20	5	42,722	0.01%
2021/05/07	51	54.71	58	55.10	55.10	-7	41,585	-0.02%
2021/05/06	17	55.46	32	55.40	54.40	-15	41,421	-0.04%
2021/05/05	24.3	53.64	28	54.05	53.60	-3.7	40,596	-0.01%
2021/05/04	7.9	52.02	19	52.81	51.70	-11.1	39,590	-0.03%
2021/05/03	6	53.78	17	53.49	52.60	-11	38,914	-0.03%
2021/04/29	1	52.30	2	52.35	52.30	-1	38,083	0.00%
2021/04/28	5	52.60	7	53.16	53.00	-2	37,858	-0.01%
2021/04/27	6	52.53	15	52.77	52.90	-9	37,854	-0.02%
2021/04/26	1	52.10	2	51.75	52.10	-1	37,332	0.00%
2021/04/23	9	50.78	1	50.90	50.90	8	37,028	0.02%
2021/04/22	21	50.99	16	51.16	50.70	5	37,188	0.01%
2021/04/21	58	50.51	43	50.64	50.90	15	36,739	0.04%
2021/04/20	42	51.65	3	51.20	51.40	39	36,446	0.11%
2021/04/19	0	0.00	36	50.88	51.60	-36	36,139	-0.10%
2021/04/16	14	49.44	1	49.30	49.85	13	35,728	0.04%
2021/04/15	3	49.70	73.6	49.56	49.80	-70.6	36,111	-0.20%
2021/04/14	112	48.41	0	0.00	48.55	112	35,836	0.31%	大買/鉅額交易
2021/04/13	20	49.12	51	49.43	49.00	-31	35,813	-0.09%
2021/04/12	31	48.67	51	48.65	48.80	-20	35,490	-0.06%
2021/04/09	0	0.00	104.5	47.66	47.25	-104.5	34,922	-0.30%	大賣/鉅額交易
2021/04/08	5	47.60	0	0.00	47.65	5	34,974	0.01%
2021/04/07	31	47.62	29	47.82	48.00	2	35,423	0.01%
2021/04/06	1	47.95	2	48.15	48.00	-1	35,289	0.00%
2021/04/01	2	48.15	23	47.96	47.95	-21	35,054	-0.06%
2021/03/31	1	48.20	1	47.95	47.95	0	34,785	0.00%
2021/03/30	4	47.79	4	47.93	48.00	0	34,421	0.00%
2021/03/29	4	47.91	0	0.00	48.00	4	34,025	0.01%
2021/03/26	3	47.25	153	47.70	47.60	-150	33,554	-0.45%	大賣/鉅額交易
2021/03/25	6	46.90	4	46.95	46.85	2	32,936	0.01%
2021/03/24	50	46.40	2.3	46.60	46.50	47.7	32,734	0.15%
2021/03/23	0	0.00	175	46.68	46.80	-175	32,299	-0.54%	大賣/鉅額交易
2021/03/22	12	44.89	29	45.29	45.60	-17	31,355	-0.05%
2021/03/19	90	44.82	2	45.15	44.60	88	31,210	0.28%
2021/03/18	50	45.50	1.1	45.75	45.45	48.9	30,492	0.16%
2021/03/17	60	45.95	10	46.05	45.80	50	30,786	0.16%
2021/03/16	26	46.47	8	46.39	46.45	18	30,652	0.06%
2021/03/15	5	46.70	106	46.74	46.70	-101	30,476	-0.33%	大賣/鉅額交易
2021/03/12	0	0.00	11	45.76	45.90	-11	29,745	-0.04%
2021/03/11	16	46.58	68.2	46.64	45.75	-52.2	29,369	-0.18%
2021/03/10	2	44.45	9	44.54	44.55	-7	27,637	-0.03%
2021/03/09	0	0.00	124.2	43.98	44.30	-124.2	27,111	-0.46%	大賣/鉅額交易
2021/03/08	0	0.00	26	43.09	42.90	-26	26,040	-0.10%
2021/03/04	5	42.15	0	0.00	42.35	5	26,329	0.02%
2021/03/03	0	0.00	1	42.70	42.55	-1	26,140	0.00%
2021/03/02	57	42.60	1	42.70	41.90	56	25,848	0.22%
2021/02/26	29	42.76	0	0.00	41.95	29	25,574	0.11%
2021/02/25	105	43.03	3	43.28	43.60	102	24,484	0.42%	大買/鉅額交易
2021/02/24	5	43.01	3	42.95	42.65	2	23,685	0.01%
2021/02/23	0	0.00	38.1	42.41	42.70	-38.1	23,411	-0.16%
2021/02/19	0	0.00	10	41.70	41.85	-10	23,212	-0.04%
2021/02/18	3	42.10	5	42.38	42.20	-2	23,510	-0.01%
2021/02/17	10	41.50	2	41.60	41.95	8	23,256	0.03%
2021/02/05	4	40.85	3.3	40.55	40.60	0.7	22,569	0.00%
2021/02/04	3	40.48	2	40.63	40.70	1	22,690	0.00%
2021/02/03	2.2	40.39	0	0.00	40.30	2.2	23,248	0.01%
2021/02/02	4	40.36	4.3	40.30	40.30	-0.3	23,781	0.00%
2021/02/01	17	40.04	0	0.00	39.90	17	23,619	0.07%
2021/01/29	16	39.95	0	0.00	39.90	16	23,454	0.07%
2021/01/28	1	40.10	0	0.00	40.10	1	23,051	0.00%
2021/01/27	3	40.62	0	0.00	40.50	3	22,758	0.01%
2021/01/26	15	40.55	0	0.00	40.50	15	22,636	0.07%
2021/01/22	1	40.60	0	0.00	40.55	1	22,278	0.00%
2021/01/21	26	40.73	0	0.00	40.65	26	22,163	0.12%
2021/01/20	52	40.85	3	41.00	40.65	49	22,023	0.22%
2021/01/19	70	41.35	0	0.00	41.35	70	21,456	0.33%
2021/01/18	2	41.20	0	0.00	41.20	2	21,418	0.01%
2021/01/15	3	42.02	10	42.03	41.80	-7	21,144	-0.03%
2021/01/14	7	42.30	0	0.00	42.50	7	20,941	0.03%
2021/01/13	0	0.00	1	42.40	42.40	-1	20,773	0.00%
2021/01/12	81	42.90	1	42.65	42.30	80	20,539	0.39%
2021/01/11	2.3	42.90	2	42.25	42.60	0.3	20,111	0.00%
2021/01/08	0	0.00	12.3	42.84	42.85	-12.3	19,630	-0.06%
2021/01/07	22	41.80	1	41.70	41.90	21	19,033	0.11%
2021/01/06	3	41.95	4.2	41.83	41.55	-1.2	18,772	-0.01%
2021/01/05	18	42.08	3	42.05	42.10	15	18,538	0.08%
2021/01/04	4	42.05	14	42.09	42.05	-10	18,450	-0.05%
2020/12/31	22	42.51	23	42.38	42.25	-1	18,361	-0.01%
2020/12/30	39	41.86	5	41.96	42.20	34	18,042	0.19%
2020/12/29	0	0.00	1	41.35	41.35	-1	17,439	-0.01%
2020/12/28	0	0.00	3	41.27	41.30	-3	17,426	-0.02%
2020/12/25	1	41.15	0	0.00	41.15	1	17,445	0.01%
2020/12/24	11	41.18	0	0.00	41.00	11	17,480	0.06%
2020/12/21	1	41.05	0	0.00	41.55	1	17,838	0.01%
2020/12/18	5	41.45	0	0.00	41.20	5	17,909	0.03%
2020/12/15	3	41.20	1	41.25	41.10	2	18,107	0.01%
2020/12/14	5	42.05	0	0.00	41.80	5	18,052	0.03%
2020/12/11	8	41.98	0	0.00	41.95	8	17,874	0.04%
2020/12/10	1	40.80	0	0.00	41.45	1	17,252	0.01%
2020/12/09	1	40.80	10	40.73	41.00	-9	16,918	-0.05%
2020/12/08	5	40.50	3.1	40.55	40.95	1.9	16,800	0.01%
2020/12/07	1	40.60	0	0.00	40.95	1	16,625	0.01%
2020/12/04	0	0.00	11	40.67	40.75	-11	16,401	-0.07%
2020/12/03	5	40.50	6	40.36	40.30	-1	16,082	-0.01%
2020/12/02	9	40.51	0	0.00	40.50	9	15,847	0.06%
2020/12/01	12	40.62	0	0.00	40.70	12	15,754	0.08%
2020/11/30	3	41.17	0	0.00	40.40	3	15,706	0.02%
2020/11/27	1	41.50	1	41.25	41.35	0	15,118	0.00%
2020/11/23	5	41.60	2	41.68	41.70	3	15,219	0.02%
2020/11/20	0.2	41.25	4	41.05	41.30	-3.8	15,158	-0.03%
2020/11/19	1	41.70	1	41.50	41.50	0	15,078	0.00%
2020/11/18	161.2	41.69	1	41.70	41.80	160.2	14,889	1.08%	大買/鉅額交易
2020/11/17	2	41.30	50	41.39	41.50	-48	14,523	-0.33%
2020/11/16	1	40.90	0	0.00	40.95	1	14,234	0.01%
2020/11/13	5	40.50	1	40.45	40.55	4	14,240	0.03%
2020/11/12	105	40.52	10	40.40	40.55	95	14,160	0.67%	大買/
2020/11/11	12.1	41.04	9	40.92	41.25	3.1	13,958	0.02%
2020/11/10	1	40.20	21	40.20	40.40	-20	13,287	-0.15%
2020/11/09	15	39.50	0	0.00	39.60	15	12,736	0.12%
2020/11/06	10	39.25	0	0.00	39.30	10	12,766	0.08%
2020/11/04	1	38.55	0	0.00	39.15	1	13,025	0.01%
2020/11/03	5	38.95	6	38.86	38.90	-1	12,916	-0.01%
2020/10/30	1	38.40	2	38.43	38.40	-1	12,953	-0.01%
2020/10/29	2	38.20	0	0.00	38.15	2	12,795	0.02%
2020/10/28	1.4	38.51	0	0.00	38.60	1.4	12,906	0.01%
2020/10/27	1	38.65	1	38.70	38.60	0	13,093	0.00%
2020/10/26	1.5	38.88	0	0.00	38.95	1.5	13,285	0.01%
2020/10/23	1	38.50	0	0.00	38.60	1	13,364	0.01%
2020/10/20	1	38.25	0	0.00	38.45	1	13,633	0.01%
2020/10/14	0	0.00	2	38.45	38.60	-2	13,826	-0.01%
2020/10/13	1	38.40	0.2	38.65	38.45	0.8	13,800	0.01%
2020/10/08	2	38.45	0	0.00	38.45	2	13,875	0.01%
2020/09/30	20	38.60	0	0.00	38.60	20	14,128	0.14%
2020/09/28	12	38.39	2	38.50	38.55	10	14,372	0.07%
2020/09/25	1	38.20	4	38.10	38.10	-3	14,579	-0.02%
2020/09/24	2	38.28	0	0.00	38.00	2	14,574	0.01%
2020/09/23	2	38.78	0	0.00	39.00	2	14,327	0.01%
2020/09/21	11	39.20	2	39.35	39.10	9	14,877	0.06%
2020/09/18	1	39.65	0.9	39.70	39.50	0.1	14,881	0.00%
2020/09/17	1	39.70	0	0.00	39.65	1	14,810	0.01%
2020/09/15	7	39.99	0	0.00	40.10	7	14,830	0.05%
2020/09/11	0	0.00	4	39.80	39.90	-4	15,115	-0.03%
2020/09/09	2	39.23	0	0.00	39.45	2	15,487	0.01%
2020/09/08	5	39.38	0	0.00	39.55	5	15,642	0.03%
2020/09/07	1	39.65	0	0.00	39.35	1	15,853	0.01%
2020/09/04	0.7	39.70	0	0.00	39.45	0.7	16,308	0.00%
2020/09/03	5	39.70	0	0.00	39.85	5	16,380	0.03%
2020/09/02	4	39.58	0	0.00	39.55	4	16,465	0.02%
2020/09/01	1	39.80	0	0.00	39.85	1	16,564	0.01%
2020/08/31	1	39.80	60	40.00	39.85	-59	16,599	-0.36%
2020/08/28	0	0.00	0.8	40.00	39.95	-0.8	16,722	0.00%
2020/08/27	1	40.10	0	0.00	40.00	1	17,168	0.01%
2020/08/25	0	0.00	5	40.14	40.50	-5	17,329	-0.03%
2020/08/24	0	0.00	1	39.95	39.90	-1	17,594	-0.01%
2020/08/20	5	39.74	40	39.80	39.80	-35	17,855	-0.20%
2020/08/17	0	0.00	1	40.60	40.70	-1	17,842	-0.01%
2020/08/13	0	0.00	2	40.50	40.70	-2	17,963	-0.01%
2020/08/12	0	0.00	1	40.35	40.45	-1	17,944	-0.01%
2020/08/11	3	40.00	1	39.95	39.95	2	17,791	0.01%
2020/08/10	1	40.20	1	40.40	40.45	0	17,663	0.00%
2020/08/06	0	0.00	6	40.25	40.20	-6	17,597	-0.03%
2020/08/03	2	39.50	0	0.00	39.25	2	17,735	0.01%
2020/07/31	0	0.00	1	39.75	39.60	-1	17,563	-0.01%
2020/07/29	1	40.20	0	0.00	40.10	1	17,321	0.01%
2020/07/28	1	39.85	1	39.80	39.65	0	17,566	0.00%
2020/07/27	5	40.10	2	40.05	39.75	3	17,939	0.02%
2020/07/24	0.6	40.20	0	0.00	40.10	0.6	18,009	0.00%
2020/07/22	4	40.45	0	0.00	40.65	4	18,028	0.02%
2020/07/20	0	0.00	5	40.40	40.40	-5	17,759	-0.03%
2020/07/16	0	0.00	1	40.70	40.55	-1	17,975	-0.01%
2020/07/14	1	40.70	0	0.00	40.70	1	18,075	0.01%
2020/07/10	0	0.00	0	40.30	40.25	0	18,277	0.00%
2020/07/08	2	41.05	0	0.00	40.95	2	18,388	0.01%
2020/07/07	1	41.05	26.4	40.95	40.95	-25.4	18,681	-0.14%
2020/07/06	0	0.00	1	41.25	41.25	-1	18,613	-0.01%
2020/07/03	1	40.65	1	40.70	40.75	0	18,579	0.00%
2020/07/01	3	40.20	2	40.35	40.35	1	18,993	0.01%
2020/06/30	93	41.97	2	42.05	41.85	91	18,782	0.48%
2020/06/29	10	41.90	7	41.93	41.90	3	18,456	0.02%
2020/06/24	3	42.40	2	42.28	42.20	1	18,341	0.01%
2020/06/22	0	0.00	2	42.05	42.10	-2	18,405	-0.01%
2020/06/18	0	0.00	3	42.05	42.15	-3	18,626	-0.02%
2020/06/16	0	0.00	17	41.78	41.90	-17	19,027	-0.09%
2020/06/15	1	40.95	2	41.15	40.90	-1	19,490	-0.01%
2020/06/12	32	40.45	0	0.00	40.70	32	19,726	0.16%
2020/06/11	10	41.10	1	42.20	41.00	9	20,145	0.04%
2020/06/10	1	42.00	2	42.35	42.35	-1	20,108	0.00%
2020/06/09	0	0.00	3	41.97	42.00	-3	20,714	-0.01%
2020/06/08	0	0.00	1	41.95	41.90	-1	21,246	0.00%
2020/06/05	0	0.00	2	41.60	41.60	-2	21,311	-0.01%
2020/06/04	1	41.45	2	41.53	41.55	-1	21,536	0.00%
2020/06/03	0	0.00	62	40.90	41.40	-62	21,897	-0.28%
2020/06/02	0	0.00	1	40.45	40.35	-1	21,748	0.00%
2020/06/01	1	40.40	0	0.00	40.25	1	21,626	0.00%
2020/05/28	5	39.53	0	0.00	39.50	5	21,492	0.02%
2020/05/26	0	0.00	1	40.00	39.90	-1	22,372	0.00%
2020/05/22	1	39.30	0	0.00	39.25	1	22,264	0.00%
2020/05/21	0	0.00	2	39.90	39.95	-2	22,347	-0.01%
2020/05/20	0	0.00	1	39.65	39.65	-1	22,296	0.00%
2020/05/18	2	39.00	0	0.00	39.00	2	22,156	0.01%
2020/05/15	1	39.40	0	0.00	39.05	1	22,160	0.00%
2020/05/12	5	39.46	2.3	39.52	39.60	2.7	22,039	0.01%
2020/05/11	0	0.00	1	39.60	39.60	-1	22,106	0.00%
2020/05/06	0	0.00	41	38.80	38.80	-41	22,195	-0.18%
2020/05/04	2	39.10	0	0.00	38.80	2	22,279	0.01%
2020/04/30	2	39.30	21	39.59	39.90	-19	22,046	-0.09%
2020/04/29	5	38.71	1	38.65	38.45	4	21,797	0.02%
2020/04/28	2	38.03	5	37.95	38.00	-3	21,841	-0.01%
2020/04/23	5	37.05	0	0.00	37.25	5	22,786	0.02%
2020/04/21	1	37.00	0	0.00	37.00	1	22,784	0.00%
2020/04/17	5	38.20	8	38.45	38.20	-3	23,025	-0.01%
2020/04/16	1	37.70	0	0.00	37.80	1	22,915	0.00%
2020/04/15	0	0.00	2	38.15	38.30	-2	22,791	-0.01%
2020/04/14	112	37.72	65	37.77	38.00	47	22,766	0.21%	大買/
2020/04/13	5	37.40	2	37.43	37.40	3	22,579	0.01%
2020/04/10	5	37.26	15	37.56	37.80	-10	22,597	-0.04%
2020/04/08	2	35.75	2	35.70	35.75	0	22,189	0.00%
2020/04/07	6	35.12	0	0.00	35.35	6	21,984	0.03%
2020/04/06	1	35.05	0	0.00	35.05	1	21,787	0.00%
2020/03/27	4	35.88	2	35.85	35.80	2	20,967	0.01%
2020/03/26	2	35.28	0	0.00	35.25	2	20,711	0.01%
2020/03/25	3	35.45	1	35.65	35.30	2	20,728	0.01%
2020/03/24	0	0.00	5	35.25	34.65	-5	20,552	-0.02%
2020/03/23	0	0.00	108	34.55	34.15	-108	20,477	-0.53%	大賣/鉅額交易
2020/03/20	15	35.29	44	35.05	35.10	-29	20,413	-0.14%
2020/03/19	7	33.97	409	33.94	34.00	-402	19,997	-2.01%	大賣/鉅額交易
2020/03/18	6	34.78	7.4	34.78	34.65	-1.4	19,782	-0.01%
2020/03/17	7	34.95	120	35.01	35.00	-113	19,559	-0.58%	大賣/鉅額交易
2020/03/16	10	36.14	1	36.00	35.80	9	19,289	0.05%
2020/03/13	2	35.48	0	0.00	37.00	2	18,926	0.01%
2020/03/12	25	37.81	3	38.00	37.50	22	18,171	0.12%
2020/03/11	11	39.00	2.1	38.71	38.60	8.9	17,595	0.05%
2020/03/10	0	0.00	102	39.18	39.00	-102	17,509	-0.58%	大賣/鉅額交易
2020/03/09	33	38.57	205	38.55	38.55	-172	17,666	-0.97%	大賣/鉅額交易
2020/03/06	2	39.53	0	0.00	39.50	2	16,962	0.01%
2020/03/05	0	0.00	1	40.20	40.15	-1	16,604	-0.01%
2020/03/04	2	39.75	0	0.00	39.75	2	16,734	0.01%
2020/03/03	8	39.83	0	0.00	39.80	8	16,625	0.05%
2020/03/02	31	39.59	2	39.83	39.50	29	16,401	0.18%
2020/02/27	5	40.15	5	40.35	40.05	0	16,358	0.00%
2020/02/26	1	40.50	0	0.00	40.65	1	15,944	0.01%
2020/02/25	4	40.73	9	40.63	40.70	-5	15,823	-0.03%
2020/02/24	2	40.93	1	40.90	40.85	1	15,822	0.01%
2020/02/21	0	0.00	7	41.35	41.30	-7	15,705	-0.04%
2020/02/20	5	41.62	0	0.00	41.60	5	15,756	0.03%
2020/02/19	0	0.00	1	41.70	41.75	-1	15,831	-0.01%
2020/02/17	1	41.30	0	0.00	41.40	1	15,918	0.01%
2020/02/12	0	0.00	1	41.90	41.80	-1	16,482	-0.01%
2020/02/11	0	0.00	1	41.80	41.65	-1	16,604	-0.01%
2020/02/10	0	0.00	1	40.90	40.90	-1	17,085	-0.01%
2020/02/07	1	41.15	0	0.00	41.05	1	18,245	0.01%
2020/02/06	8	41.17	30	41.30	41.50	-22	18,469	-0.12%
2020/02/05	0	0.00	1	40.95	40.95	-1	18,523	-0.01%
2020/02/04	4	40.46	1	40.80	40.70	3	18,629	0.02%
2020/02/03	33	40.08	30	39.65	40.20	3	18,821	0.02%
2020/01/31	1	40.80	2.4	40.92	40.65	-1.4	18,706	-0.01%
2020/01/30	16	41.01	2	41.08	40.60	14	18,516	0.08%
2020/01/20	101	43.10	0	0.00	43.10	101	17,715	0.57%	大買/鉅額交易
2020/01/16	161	42.85	2	42.88	42.95	159	17,637	0.90%	大買/鉅額交易
2020/01/13	1	42.40	9	42.62	42.85	-8	17,602	-0.05%
2020/01/10	0	0.00	10	42.00	42.05	-10	17,528	-0.06%
2020/01/09	5	42.00	10	41.95	42.00	-5	17,525	-0.03%
2020/01/06	62	42.30	0.3	42.35	42.25	61.7	17,702	0.35%
2020/01/03	0	0.00	66	42.79	42.80	-66	17,577	-0.38%
2019/12/31	100	42.60	0	0.00	42.55	100	17,551	0.57%
2019/12/27	0	0.00	65.5	42.70	42.70	-65.5	17,644	-0.37%
2019/12/26	100	42.55	0	0.00	42.65	100	17,649	0.57%
2019/12/25	5	42.65	0	0.00	42.60	5	17,752	0.03%
2019/12/24	0	0.00	0	42.70	42.65	0	17,858	0.00%
2019/12/19	10	42.83	0	0.00	42.70	10	17,911	0.06%
2019/12/18	5	42.75	0	0.00	43.00	5	17,810	0.03%
2019/12/17	0	0.00	2	42.75	42.95	-2	17,822	-0.01%
2019/12/16	32	42.92	0	0.00	42.90	32	17,741	0.18%
2019/12/13	11	42.85	103.2	42.80	42.90	-92.2	17,562	-0.52%	大賣/
2019/12/12	6	42.50	61	42.62	42.45	-55	17,156	-0.32%
2019/12/11	0	0.00	115	42.16	42.40	-115	16,948	-0.68%	大賣/鉅額交易
2019/12/10	3	41.47	0	0.00	41.70	3	16,686	0.02%
2019/12/09	0	0.00	3	41.27	41.30	-3	16,725	-0.02%
2019/12/06	7	41.20	0.1	41.50	41.25	6.9	16,803	0.04%
2019/12/05	5.9	41.37	0	0.00	41.50	5.9	16,719	0.04%
2019/12/04	14	41.26	5	41.27	41.30	9	16,638	0.05%
2019/11/29	1	42.00	0	0.00	41.70	1	16,305	0.01%
2019/11/28	0	0.00	30	42.45	42.35	-30	16,108	-0.19%
2019/11/26	0.3	42.25	15	42.36	42.00	-14.7	16,257	-0.09%
2019/11/25	0	0.00	4	42.46	42.50	-4	15,681	-0.03%
2019/11/21	0	0.00	1	42.05	42.05	-1	15,785	-0.01%
2019/11/20	50	42.25	0	0.00	42.30	50	15,725	0.32%
2019/11/19	6	42.60	50	42.70	42.70	-44	15,676	-0.28%
2019/11/15	0	0.00	100	42.45	42.55	-100	15,615	-0.64%
2019/11/14	0	0.00	1	42.15	42.15	-1	15,650	-0.01%
2019/11/13	8	42.40	0	0.00	42.35	8	16,314	0.05%
2019/11/12	0	0.00	1	43.05	42.80	-1	16,422	-0.01%
2019/11/11	0	0.00	4	42.40	42.25	-4	16,218	-0.02%
2019/11/08	2	42.70	0	0.00	42.70	2	16,126	0.01%
2019/11/07	6	42.98	7	43.05	42.90	-1	15,987	-0.01%
2019/11/06	4	42.19	20	42.81	43.00	-16	15,346	-0.10%
2019/11/05	12	41.18	0	0.00	41.45	12	14,376	0.08%
2019/11/01	2	40.15	0	0.00	40.10	2	14,271	0.01%
2019/10/31	20.2	40.43	0	0.00	40.30	20.2	14,303	0.14%
2019/10/30	0.4	40.95	0	0.00	40.85	0.4	14,093	0.00%
2019/10/29	3	41.10	0.4	41.15	41.15	2.6	14,014	0.02%
2019/10/28	20	41.08	0	0.00	41.00	20	13,915	0.14%
2019/10/25	1	41.05	0	0.00	41.00	1	13,828	0.01%
2019/10/24	50	41.00	0	0.00	41.15	50	13,751	0.36%
2019/10/23	1	40.95	0	0.00	40.95	1	13,685	0.01%
2019/10/15	0	0.00	1	40.65	40.55	-1	13,414	-0.01%
2019/10/08	0	0.00	2	40.75	40.50	-2	13,540	-0.01%
2019/10/04	0	0.00	1	40.45	40.60	-1	13,625	-0.01%
2019/10/03	0	0.00	1	40.35	40.30	-1	13,615	-0.01%
2019/10/01	0	0.00	2	41.35	41.25	-2	13,634	-0.01%
2019/09/27	1	40.90	0	0.00	40.90	1	13,616	0.01%
2019/09/24	0	0.00	1	41.55	41.60	-1	14,042	-0.01%
2019/09/12	0	0.00	71	41.55	41.50	-71	14,586	-0.49%
2019/09/11	0	0.00	5	41.30	41.40	-5	14,658	-0.03%
2019/09/10	0	0.00	51	41.35	41.40	-51	14,594	-0.35%
2019/09/06	1	40.85	0	0.00	40.80	1	14,462	0.01%
2019/09/05	0	0.00	1	40.45	40.50	-1	14,418	-0.01%
2019/09/04	0	0.00	1	40.00	39.95	-1	14,295	-0.01%
2019/09/02	0	40.00	0	0.00	39.95	0	14,675	0.00%
2019/08/16	0	0.00	50	39.06	39.55	-50	16,312	-0.31%
2019/08/15	50	39.40	0	0.00	39.35	50	15,763	0.32%
2019/08/07	3	39.80	0	0.00	39.80	3	16,841	0.02%
2019/08/05	70	40.00	0	0.00	39.95	70	18,089	0.39%
2019/08/01	1	40.55	0	0.00	40.50	1	18,301	0.01%
2019/07/31	153	40.85	30	40.90	40.80	123	18,319	0.67%	大買/鉅額交易
2019/07/18	100	41.15	0	0.00	41.10	100	19,312	0.52%
2019/07/12	100	41.65	0	0.00	41.60	100	18,882	0.53%
2019/07/11	0	0.00	10	41.95	41.95	-10	18,952	-0.05%
2019/07/08	60	41.90	0	0.00	41.95	60	19,251	0.31%
2019/07/01	1	42.00	0	0.00	42.70	1	20,202	0.00%
2019/06/27	0	0.00	1	43.30	43.20	-1	19,625	-0.01%
2019/06/25	5	42.70	0	0.00	42.60	5	19,924	0.03%
2019/06/21	3	42.45	0	0.00	42.30	3	20,370	0.01%
2019/06/20	10	42.45	0	0.00	42.55	10	20,422	0.05%
2019/06/19	0	0.00	30	42.50	42.55	-30	20,644	-0.15%
2019/06/18	0	0.00	160	42.14	42.20	-160	20,557	-0.78%	大賣/鉅額交易
2019/06/17	0	0.00	11	41.76	41.65	-11	20,707	-0.05%
2019/06/14	10	41.40	0	0.00	41.30	10	21,035	0.05%
2019/06/13	1	41.40	0	0.00	41.65	1	21,109	0.00%
2019/06/06	2	40.90	0	0.00	40.75	2	20,938	0.01%
2019/05/30	6	40.60	0	0.00	40.50	6	20,823	0.03%
2019/05/29	80	40.40	0	0.00	40.30	80	21,156	0.38%
2019/05/28	10	40.68	0	0.00	40.35	10	21,292	0.05%
2019/05/23	2	40.80	0	0.00	41.00	2	20,017	0.01%
2019/05/21	1	41.10	0	0.00	41.50	1	20,045	0.00%
2019/05/16	101	40.35	0	0.00	40.00	101	19,523	0.52%	大買/鉅額交易
2019/05/14	12	40.29	0	0.00	40.45	12	19,168	0.06%
2019/05/13	25	42.25	0	0.00	41.95	25	18,279	0.14%
2019/05/10	111	43.42	0	0.00	43.20	111	17,969	0.62%	大買/鉅額交易
2019/05/09	2	43.85	0	0.00	43.50	2	18,064	0.01%
2019/05/08	21	44.05	0	0.00	44.05	21	17,820	0.12%
2019/05/07	7	44.36	0	0.00	44.35	7	17,976	0.04%
2019/05/06	2	44.45	0	0.00	44.50	2	18,096	0.01%
2019/05/03	50	45.40	0	0.00	45.45	50	17,979	0.28%
2019/05/02	0	0.00	1	45.60	45.65	-1	17,838	-0.01%
2019/04/10	6	44.10	0	0.00	44.20	6	19,157	0.03%
2019/04/09	10	44.45	0	0.00	44.30	10	18,921	0.05%
2019/04/08	68	44.35	0	0.00	44.30	68	18,599	0.37%
2019/04/01	1	44.55	0	0.00	44.50	1	18,047	0.01%
2019/03/29	3	44.55	0	0.00	44.95	3	17,832	0.02%
2019/03/28	21	44.00	3	44.05	44.00	18	17,709	0.10%
2019/03/27	22	44.60	7	45.00	44.50	15	17,366	0.09%
2019/03/25	30	45.45	0	0.00	45.40	30	17,067	0.18%
2019/03/21	0	0.00	1	46.75	46.75	-1	16,784	-0.01%
2019/03/19	8	46.61	52	46.50	46.65	-44	16,896	-0.26%
2019/03/07	1	44.60	0	0.00	44.65	1	16,730	0.01%
2019/02/21	30	45.33	0	0.00	45.40	30	16,449	0.18%
2019/02/20	0	0.00	2	45.00	45.15	-2	16,347	-0.01%
2019/02/19	60	44.65	2	44.65	44.60	58	16,200	0.36%
2019/02/15	2	44.20	0	0.00	44.20	2	15,981	0.01%
2019/02/14	2	44.55	1	44.55	44.55	1	15,903	0.01%
2019/02/11	1	43.60	0	0.00	43.55	1	15,524	0.01%
2019/01/30	0	0.00	3	43.60	43.60	-3	15,374	-0.02%
2019/01/28	50	43.55	0	0.00	43.80	50	14,887	0.34%
2019/01/25	30	43.60	0	0.00	43.50	30	14,644	0.20%
2019/01/24	31	43.55	0	0.00	43.55	31	14,477	0.21%
2019/01/23	1	43.80	0	0.00	43.75	1	14,456	0.01%
2019/01/21	31	43.90	0	0.00	43.80	31	14,376	0.22%
2019/01/18	33	43.49	0	0.00	43.50	33	14,615	0.23%
2019/01/14	1	44.40	0	0.00	44.40	1	13,493	0.01%
2019/01/09	10	45.75	0	0.00	45.95	10	13,385	0.07%
2019/01/04	0	0.00	3	44.75	44.55	-3	13,467	-0.02%
2018/12/24	3	46.35	0	0.00	46.50	3	14,365	0.02%
2018/12/21	0	0.00	26.5	46.85	46.95	-26.5	14,474	-0.18%
2018/12/13	10	48.05	0	0.00	48.25	10	14,376	0.07%
2018/12/12	1	47.25	1	47.55	47.50	0	14,310	0.00%
2018/12/05	1	48.30	0	0.00	48.40	1	14,099	0.01%
2018/11/26	1	49.50	0	0.00	49.55	1	13,145	0.01%
2018/11/05	0	0.00	10	48.95	49.60	-10	12,791	-0.08%
2018/10/26	5	47.45	5	47.40	47.40	0	12,309	0.00%
2018/10/25	7	48.62	0	0.00	48.70	7	11,924	0.06%
2018/10/11	1	50.40	3	50.10	50.10	-2	11,086	-0.02%
2018/10/08	0	0.00	1	51.90	51.90	-1	10,391	-0.01%
2018/10/05	3	51.20	0	0.00	51.20	3	10,408	0.03%
2018/10/04	10	51.80	0	0.00	51.70	10	10,304	0.10%
2018/10/03	1	52.10	0	0.00	52.20	1	10,291	0.01%
2018/10/02	1	52.50	0	0.00	52.30	1	10,269	0.01%
2018/09/25	0	0.00	10	53.00	52.80	-10	10,913	-0.09%
2018/09/11	5	50.62	0	0.00	50.50	5	12,101	0.04%
2018/09/03	1	52.00	0	0.00	52.00	1	13,115	0.01%
2018/08/28	0	0.00	1	52.80	52.70	-1	13,479	-0.01%
2018/08/16	2	51.50	0	0.00	51.50	2	14,206	0.01%
2018/07/23	0	0.00	1	52.30	52.30	-1	15,984	-0.01%
2018/07/18	0	0.00	0.1	52.60	52.70	-0.1	16,494	0.00%
2018/07/12	0	0.00	1	51.90	52.10	-1	16,800	-0.01%
2018/07/09	1	51.40	0	0.00	51.70	1	16,654	0.01%
2018/07/05	1	51.10	3	51.00	51.40	-2	16,507	-0.01%
2018/07/03	5	51.90	0	0.00	52.10	5	16,535	0.03%
2018/07/02	0	0.00	1	53.60	53.20	-1	16,295	-0.01%
2018/06/26	0	0.00	1	53.50	53.00	-1	15,760	-0.01%
2018/06/25	0	0.00	12	55.88	55.60	-12	15,534	-0.08%
2018/06/20	0	0.00	1	55.70	55.50	-1	14,998	-0.01%
2018/06/04	1	54.00	0	0.00	54.00	1	14,053	0.01%
2018/06/01	1	53.20	0	0.00	53.50	1	14,024	0.01%
2018/05/28	1	53.80	0	0.00	54.10	1	13,620	0.01%
2018/05/25	2	54.00	0	0.00	53.90	2	13,719	0.01%
2018/05/21	0	0.00	1	55.00	55.00	-1	14,054	-0.01%
2018/05/17	0	0.00	1	54.90	54.90	-1	14,267	-0.01%
2018/05/16	0	0.00	1	54.90	54.90	-1	14,261	-0.01%
2018/05/15	5	54.00	3	54.27	54.00	2	14,402	0.01%
2018/05/14	0	0.00	7	54.73	55.00	-7	14,737	-0.05%
2018/05/11	0	0.00	3	54.60	54.60	-3	14,736	-0.02%
2018/04/19	0	0.00	0.1	52.70	52.90	-0.1	14,867	0.00%
2018/04/18	0	0.00	1	51.70	52.00	-1	14,751	-0.01%
2018/04/17	2	51.80	0	0.00	51.60	2	14,773	0.01%
2018/03/28	0	0.00	2	52.80	52.50	-2	15,956	-0.01%
2018/03/27	1	53.30	0	0.00	53.30	1	16,044	0.01%
2018/03/26	7	52.20	0	0.00	52.80	7	16,064	0.04%
2018/03/23	5	52.60	100	52.40	52.20	-95	16,204	-0.59%
2018/03/22	100	54.00	20	53.60	53.40	80	16,228	0.49%
2018/03/21	2	53.60	0	0.00	53.40	2	16,072	0.01%
2018/03/12	0	0.00	7	54.50	54.50	-7	16,673	-0.04%
2018/03/02	5	53.00	0	0.00	53.30	5	19,274	0.03%
2018/02/27	0	0.00	6	54.50	54.50	-6	19,397	-0.03%
2018/02/23	1	54.80	1	54.70	54.70	0	19,762	0.00%
2018/02/12	1	53.70	1	53.40	53.00	0	22,058	0.00%
2018/02/07	1	52.60	0	0.00	52.70	1	21,929	0.00%
2018/02/06	5	51.00	0	0.00	50.80	5	21,788	0.02%
2018/01/26	5	54.60	0	0.00	54.70	5	20,866	0.02%
2018/01/24	10	55.10	25	55.30	55.70	-15	20,570	-0.07%
2018/01/17	0	0.00	14	56.11	56.30	-14	20,787	-0.07%
2018/01/15	0	0.00	0.6	56.20	56.50	-0.6	20,518	0.00%
2018/01/12	0	0.00	2	55.80	55.60	-2	20,278	-0.01%
2018/01/05	0	0.00	10	55.30	55.70	-10	19,793	-0.05%
2018/01/04	0	0.00	5	55.30	55.40	-5	19,585	-0.03%
2018/01/03	0	0.00	16	55.16	55.20	-16	19,635	-0.08%