國泰金 (2882)-兆豐-大同券商分點個股進出

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
68.4
漲跌
▼0.2
漲幅
-0.29%
成交量
19,988張
產業
上市金融類股
2602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－兆豐-大同券商分點個股進出

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

兆豐-大同券商分點個股進出
兆豐-大同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
2024/12/11	1	68.80	0	0.00	68.40	1	23,310	0.00%
2024/12/03	0	0.00	10	68.40	68.90	-10	24,468	-0.04%
2024/11/29	111	65.28	11	65.98	65.70	100	24,434	0.41%	大買/
2024/11/28	200	66.50	0	0.00	66.30	200	24,550	0.81%	大買/鉅額交易
2024/11/26	10	66.50	10	67.50	67.40	0	24,594	0.00%
2024/11/25	0	0.00	16	67.65	67.30	-16	24,746	-0.06%
2024/11/21	12	66.38	0	0.00	66.60	12	24,579	0.05%
2024/11/15	1	67.80	0	0.00	66.90	1	24,123	0.00%
2024/11/12	10	67.60	0	0.00	67.50	10	24,046	0.04%
2024/11/11	1	68.60	0	0.00	68.70	1	23,709	0.00%
2024/11/08	3	69.50	3	69.80	69.50	0	23,829	0.00%
2024/11/05	0	0.00	1	68.90	69.80	-1	24,824	0.00%
2024/11/04	0	0.00	6	69.42	69.60	-6	25,413	-0.02%
2024/11/01	5	67.60	0	0.00	68.60	5	26,083	0.02%
2024/10/25	0	0.00	1	68.30	69.00	-1	26,227	0.00%
2024/10/24	0.2	68.50	0	0.00	68.20	0.2	26,539	0.00%
2024/10/22	0	0.00	1.2	68.75	69.30	-1.2	26,964	0.00%
2024/10/21	4.2	68.12	0	0.00	68.30	4.2	27,316	0.02%
2024/10/18	0	0.00	1	69.30	69.80	-1	27,546	0.00%
2024/10/16	2	67.80	0	0.00	67.80	2	28,065	0.01%
2024/10/15	0	0.00	1	68.50	68.80	-1	28,259	0.00%
2024/10/14	2	67.20	0	0.00	67.70	2	28,342	0.01%
2024/10/09	0	0.00	0.2	68.00	67.80	-0.2	29,686	0.00%
2024/10/04	3	66.00	1	66.20	66.00	2	30,706	0.01%
2024/09/27	0	0.00	24	67.66	67.50	-24	32,531	-0.07%
2024/09/26	0.2	68.00	1	68.30	68.30	-0.8	32,345	0.00%
2024/09/19	0	0.00	2	64.35	64.80	-2	33,208	-0.01%
2024/09/09	0.2	62.27	0	0.00	62.50	0.2	34,634	0.00%
2024/09/06	3	63.50	3	62.80	63.50	0	34,688	0.00%
2024/09/05	0	0.00	4	63.25	62.40	-4	34,790	-0.01%
2024/09/04	1.1	61.26	0	0.00	61.60	1.1	35,122	0.00%
2024/09/02	0	0.00	2.6	64.48	64.70	-2.6	35,440	-0.01%
2024/08/30	0	0.00	4	63.18	63.50	-4	35,175	-0.01%
2024/08/29	1	63.10	5	63.00	63.10	-4	34,965	-0.01%
2024/08/27	0.1	63.10	0	0.00	63.10	0.1	35,592	0.00%
2024/08/26	5	64.02	1	63.10	63.90	4	35,737	0.01%
2024/08/23	1	61.50	0	0.00	61.50	1	35,594	0.00%
2024/08/22	0	0.00	1	61.40	61.40	-1	36,129	0.00%
2024/08/20	3	61.73	0	0.00	61.70	3	36,204	0.01%
2024/08/16	5	63.20	2	62.65	63.00	3	36,294	0.01%
2024/08/15	4	62.05	0	0.00	61.60	4	36,204	0.01%
2024/08/14	0	0.00	6	62.23	61.90	-6	36,250	-0.02%
2024/08/13	2	60.90	0	0.00	61.30	2	36,302	0.01%
2024/08/09	1	60.60	10	61.14	60.50	-9	37,786	-0.02%
2024/08/08	7.1	57.78	1	58.60	57.80	6.1	37,547	0.02%
2024/08/07	1	57.60	4	58.08	58.60	-3	38,115	-0.01%
2024/08/06	2	55.00	5	56.80	56.10	-3	39,274	-0.01%
2024/08/05	8	57.44	1.2	55.89	55.60	6.8	39,111	0.02%
2024/08/02	5.2	60.90	0	0.00	61.30	5.2	38,224	0.01%
2024/08/01	0.1	62.70	0	0.00	62.80	0.1	38,033	0.00%
2024/07/31	4	62.38	1	62.60	62.40	3	38,121	0.01%
2024/07/30	1	61.50	1	61.50	61.70	0	38,061	0.00%
2024/07/29	0	0.00	3	62.43	62.70	-3	38,090	-0.01%
2024/07/26	2	60.50	0	0.00	61.50	2	38,182	0.01%
2024/07/23	1	61.20	1	61.30	61.50	0	38,469	0.00%
2024/07/22	2	60.75	0.7	60.10	60.00	1.3	38,329	0.00%
2024/07/19	0	0.00	4	62.70	62.60	-4	37,857	-0.01%
2024/07/18	0	0.00	2	63.40	64.20	-2	37,382	-0.01%
2024/07/17	1	65.60	1	65.20	65.30	0	36,835	0.00%
2024/07/16	3	64.80	0	0.00	65.40	3	36,552	0.01%
2024/07/15	1	64.70	0	0.00	65.00	1	36,512	0.00%
2024/07/12	1	65.10	6	65.85	65.70	-5	36,287	-0.01%
2024/07/11	1	65.30	2	65.60	65.50	-1	35,940	0.00%
2024/07/10	2	63.30	22	63.26	63.60	-20	35,266	-0.06%
2024/07/09	1	61.10	1	61.80	62.10	0	34,893	0.00%
2024/07/08	1	62.00	6	61.77	62.30	-5	34,605	-0.01%
2024/07/04	3.3	60.75	2	61.80	60.70	1.3	34,497	0.00%
2024/07/03	0	0.00	74	59.41	61.50	-74	34,232	-0.22%
2024/07/01	0	0.00	1	57.60	58.10	-1	33,019	0.00%
2024/06/28	1	58.70	0	0.00	59.00	1	32,062	0.00%
2024/06/27	51.3	58.51	1	58.90	59.10	50.3	31,576	0.16%
2024/06/26	1	59.20	0	0.00	59.50	1	31,070	0.00%
2024/06/20	0	0.00	5	60.00	60.10	-5	29,779	-0.02%
2024/06/19	1	58.60	1	59.00	59.00	0	29,664	0.00%
2024/06/18	0	0.00	17	58.26	58.90	-17	29,908	-0.06%
2024/06/17	15	57.55	0	0.00	57.50	15	29,757	0.05%
2024/06/14	1	57.70	0	0.00	58.20	1	29,773	0.00%
2024/06/11	0	0.00	7	58.70	58.70	-7	31,116	-0.02%
2024/06/06	0	0.00	1	57.50	57.50	-1	31,074	0.00%
2024/06/05	0	0.00	0.1	56.80	56.50	-0.1	31,223	0.00%
2024/06/04	0	0.00	1	56.20	56.40	-1	31,647	0.00%
2024/05/30	0	0.00	3	55.77	55.60	-3	31,098	-0.01%
2024/05/29	1	56.20	0	0.00	55.60	1	30,827	0.00%
2024/05/28	0	0.00	5	56.62	56.80	-5	30,409	-0.02%
2024/05/27	1	55.70	0	0.00	55.60	1	30,154	0.00%
2024/05/23	7	54.86	0	0.00	54.80	7	30,107	0.02%
2024/05/21	1	55.30	0	0.00	55.40	1	29,708	0.00%
2024/05/20	0	0.00	2	55.85	56.00	-2	29,367	-0.01%
2024/05/17	3	56.50	0	0.00	56.40	3	29,208	0.01%
2024/05/16	7	56.83	203	56.89	56.40	-196	29,050	-0.67%	大賣/鉅額交易
2024/05/15	0	0.00	535	56.40	56.60	-535	28,227	-1.90%	大賣/鉅額交易
2024/05/13	26.3	55.00	1	55.40	55.10	25.3	26,962	0.09%
2024/05/10	204	55.38	1,018	54.94	55.50	-814	26,191	-3.11%	大買/大賣/鉅額交易
2024/05/09	1	51.50	3	51.80	51.70	-2	24,534	-0.01%
2024/05/08	0	0.00	2	50.90	50.90	-2	24,131	-0.01%
2024/05/06	0	0.00	3	50.97	50.90	-3	24,031	-0.01%
2024/05/02	1	50.40	1	50.50	50.30	0	23,703	0.00%
2024/04/30	0	0.00	10	50.70	50.50	-10	23,517	-0.04%
2024/04/29	0	0.00	6	50.32	50.80	-6	23,098	-0.03%
2024/04/25	0.2	48.70	0	0.00	48.55	0.2	22,428	0.00%
2024/04/24	0	0.00	71	49.25	49.25	-71	22,385	-0.32%
2024/04/19	1	47.60	0	0.00	47.45	1	22,753	0.00%
2024/04/18	1	47.60	1	47.90	48.45	0	22,431	0.00%
2024/04/17	1	47.75	1	47.95	47.90	0	22,340	0.00%
2024/04/16	1	47.85	0	0.00	47.85	1	22,176	0.00%
2024/04/15	302	48.45	4	48.89	48.95	298	21,808	1.37%	大買/鉅額交易
2024/04/12	1.5	49.23	0	0.00	49.05	1.5	21,657	0.01%
2024/04/11	0	0.00	1	49.70	49.70	-1	21,353	0.00%
2024/04/10	1,001	49.00	0	0.00	48.75	1,001	20,845	4.80%	大買/鉅額交易
2024/04/09	3	49.17	5	49.31	49.45	-2	20,642	-0.01%
2024/04/03	4	48.18	0	0.00	48.05	4	20,142	0.02%
2024/03/29	0	0.00	2	48.58	48.65	-2	19,929	-0.01%
2024/03/27	0	0.00	40	48.10	48.20	-40	19,792	-0.20%
2024/03/25	200	47.95	0	0.00	48.10	200	19,822	1.01%	大買/鉅額交易
2024/03/22	5	48.80	7	48.47	48.55	-2	19,755	-0.01%
2024/03/21	2	48.28	24	48.32	48.55	-22	19,329	-0.11%
2024/03/19	2	47.35	0	0.00	47.75	2	19,384	0.01%
2024/03/18	1	47.50	0	0.00	47.55	1	19,301	0.01%
2024/03/15	2.7	47.50	0	0.00	47.65	2.7	19,158	0.01%
2024/03/14	1	48.00	57.6	47.89	48.30	-56.6	18,269	-0.31%
2024/03/13	2	46.80	2	46.75	46.80	0	17,370	0.00%
2024/03/12	0	0.00	3	46.23	46.50	-3	17,141	-0.02%
2024/03/11	2	46.10	13	46.13	46.05	-11	16,726	-0.07%
2024/03/08	0	0.00	2.3	45.15	45.30	-2.3	16,215	-0.01%
2024/03/07	0	0.00	0.6	44.75	44.85	-0.6	15,741	0.00%
2024/03/04	80	44.65	10	44.70	44.65	70	15,905	0.44%
2024/02/27	2	44.35	0	0.00	44.30	2	15,657	0.01%
2024/02/22	1	44.75	0	0.00	44.90	1	15,679	0.01%
2024/02/19	0	0.00	16.2	44.92	45.00	-16.2	15,792	-0.10%
2024/02/16	1	44.40	3	44.35	44.55	-2	15,816	-0.01%
2024/02/15	0	0.00	1	44.15	44.05	-1	15,933	-0.01%
2024/01/30	10	44.10	0	0.00	43.90	10	15,388	0.06%
2024/01/23	0	0.00	1	44.10	44.20	-1	15,272	-0.01%
2024/01/22	1	43.95	0	0.00	43.85	1	15,315	0.01%
2024/01/17	6	43.54	0	0.00	43.30	6	14,958	0.04%
2024/01/16	2	43.85	0	0.00	44.00	2	14,499	0.01%
2024/01/12	20	44.55	0	0.00	44.50	20	14,417	0.14%
2024/01/09	1	45.00	0	0.00	44.75	1	14,551	0.01%
2024/01/03	3	44.92	0	0.00	44.95	3	14,958	0.02%
2023/12/29	1	45.60	0	0.00	45.75	1	14,897	0.01%
2023/12/28	0	0.00	2	45.80	45.80	-2	15,058	-0.01%
2023/12/27	1	45.40	2	45.35	45.45	-1	15,076	-0.01%
2023/12/26	1	45.00	18.9	45.15	45.20	-17.9	15,031	-0.12%
2023/12/19	4	44.90	40	44.88	44.90	-36	15,132	-0.24%
2023/12/14	40	45.70	2	45.90	45.90	38	15,090	0.25%
2023/12/12	0	0.00	1	44.75	44.75	-1	14,668	-0.01%
2023/12/11	1	44.85	0	0.00	44.85	1	14,610	0.01%
2023/12/07	13	44.90	0	0.00	45.00	13	14,380	0.09%
2023/12/05	0	0.00	15	45.45	45.55	-15	14,051	-0.11%
2023/12/04	0	0.00	5	46.05	46.25	-5	13,799	-0.04%
2023/11/30	0	0.00	2	46.50	46.50	-2	13,738	-0.01%
2023/11/27	1	45.70	0	0.00	45.75	1	13,497	0.01%
2023/11/21	0	0.00	3	46.20	46.15	-3	13,506	-0.02%
2023/11/15	1	45.80	3	46.00	45.75	-2	13,178	-0.02%
2023/11/03	0	0.00	10	45.10	45.35	-10	13,730	-0.07%
2023/10/30	10	43.80	0	0.00	43.95	10	14,634	0.07%
2023/10/26	2	43.80	0	0.00	43.85	2	15,462	0.01%
2023/10/23	10	44.50	0	0.00	44.10	10	16,353	0.06%
2023/10/20	5	43.80	2	44.10	44.70	3	16,283	0.02%
2023/10/17	0.5	45.40	0	0.00	45.25	0.5	15,862	0.00%
2023/10/16	0	0.00	1	45.25	45.50	-1	16,036	-0.01%
2023/10/13	1	45.60	0	0.00	45.30	1	16,348	0.01%
2023/10/12	0	0.00	1	46.10	46.15	-1	16,565	-0.01%
2023/10/04	0	0.00	8	43.55	43.55	-8	16,486	-0.05%
2023/10/03	3	44.08	0	0.00	44.00	3	16,314	0.02%
2023/10/02	0	0.00	1.5	44.58	44.50	-1.5	16,316	-0.01%
2023/09/26	10	44.45	0	0.00	44.45	10	16,547	0.06%
2023/09/22	1	44.75	1	44.95	44.70	0	16,512	0.00%
2023/09/21	1	44.85	0	0.00	44.90	1	16,526	0.01%
2023/09/20	1.1	46.00	0	0.00	45.70	1.1	16,348	0.01%
2023/09/18	1.5	46.47	0	0.00	46.40	1.5	16,393	0.01%
2023/09/14	0	0.00	2	46.90	46.90	-2	16,289	-0.01%
2023/09/13	0	0.00	2	46.70	46.75	-2	16,345	-0.01%
2023/09/12	0	0.00	4	46.59	46.65	-4	16,622	-0.02%
2023/09/11	0	0.00	8	46.35	46.55	-8	16,620	-0.05%
2023/09/07	1	45.65	0	0.00	45.70	1	17,001	0.01%
2023/09/06	1	45.90	0	0.00	45.80	1	17,246	0.01%
2023/09/05	1	46.35	12.1	46.40	46.45	-11.1	17,354	-0.06%
2023/09/04	1	46.40	0	0.00	46.65	1	17,791	0.01%
2023/09/01	0	0.00	2	46.65	46.60	-2	18,058	-0.01%
2023/08/30	0	0.00	4	46.05	46.10	-4	18,138	-0.02%
2023/08/29	0	0.00	1	46.05	46.05	-1	18,240	-0.01%
2023/08/24	5	44.40	0	0.00	44.65	5	19,716	0.03%
2023/08/22	1	44.95	2	44.90	45.00	-1	20,119	0.00%
2023/08/17	0.5	44.95	0.2	45.35	45.30	0.3	20,594	0.00%
2023/08/14	2	45.00	1	45.40	45.40	1	21,344	0.00%
2023/08/11	0	0.00	4	46.40	46.45	-4	21,395	-0.02%
2023/08/10	1	46.45	1	46.45	46.60	0	21,437	0.00%
2023/08/09	0	0.00	6	46.70	46.45	-6	21,514	-0.03%
2023/08/08	0	0.00	13.8	47.05	47.05	-13.8	21,727	-0.06%
2023/08/04	0	0.00	151	46.59	46.30	-151	21,795	-0.69%	大賣/鉅額交易
2023/08/02	3	46.27	0	0.00	46.20	3	21,721	0.01%
2023/08/01	0	0.00	2	47.15	47.25	-2	21,359	-0.01%
2023/07/28	0	45.70	0	0.00	45.75	0	20,486	0.00%
2023/07/27	5	45.90	0.5	45.90	46.00	4.5	20,452	0.02%
2023/07/26	0	0.00	7.5	45.34	45.35	-7.5	20,136	-0.04%
2023/07/25	100	44.30	1	44.50	44.55	99	19,903	0.50%
2023/07/24	0	0.00	2	44.20	44.20	-2	19,925	-0.01%
2023/07/19	6	44.79	0	0.00	44.50	6	19,914	0.03%
2023/07/18	1	45.05	1	45.20	45.05	0	19,807	0.00%
2023/07/17	0.5	44.10	5	44.55	45.00	-4.5	19,538	-0.02%
2023/07/14	0	0.00	12	43.80	44.10	-12	19,244	-0.06%
2023/07/12	50	43.90	11	43.77	44.00	39	19,104	0.20%
2023/07/10	0.1	42.65	0	0.00	42.65	0.1	19,014	0.00%
2023/07/06	1.5	42.85	0	0.00	42.50	1.5	18,948	0.01%
2023/06/27	0	0.00	1	44.05	44.15	-1	18,865	-0.01%
2023/06/26	2	44.05	0	0.00	44.05	2	18,810	0.01%
2023/06/20	0	0.00	2	44.15	44.35	-2	18,939	-0.01%
2023/06/19	21.5	43.76	2.2	43.77	43.90	19.3	19,245	0.10%
2023/06/16	3	44.17	0	0.00	43.90	3	19,296	0.02%
2023/06/15	0.3	44.35	0	0.00	44.35	0.3	19,510	0.00%
2023/06/12	5	44.13	0	0.00	44.05	5	20,040	0.02%
2023/06/09	1	44.45	329	44.54	44.60	-328	20,220	-1.62%	大賣/鉅額交易
2023/06/07	0	0.00	1	45.35	45.40	-1	20,307	0.00%
2023/06/05	329	45.32	1	45.60	45.25	328	20,213	1.62%	大買/鉅額交易
2023/06/01	4	44.30	0	0.00	44.00	4	19,911	0.02%
2023/05/29	10	45.45	0	0.00	44.75	10	18,760	0.05%
2023/05/24	0	0.00	3	44.45	44.80	-3	18,428	-0.02%
2023/05/22	33	45.40	2	45.50	45.15	31	18,615	0.17%
2023/05/19	54	44.86	10	45.10	45.15	44	18,867	0.23%
2023/05/18	3	44.20	1	44.05	44.40	2	18,393	0.01%
2023/05/17	0.6	43.60	88	43.76	43.95	-87.4	18,294	-0.48%
2023/05/16	0	0.00	1	43.65	43.60	-1	18,227	-0.01%
2023/05/12	2	43.25	0	0.00	42.65	2	18,034	0.01%
2023/05/11	1	43.45	2	43.70	43.70	-1	17,729	-0.01%
2023/05/04	5	42.15	0	0.00	42.50	5	18,392	0.03%
2023/04/26	1	42.00	0	0.00	42.35	1	19,928	0.01%
2023/04/17	0.5	43.15	0	0.00	43.20	0.5	21,528	0.00%
2023/04/14	0	0.00	2	43.00	43.15	-2	21,676	-0.01%
2023/04/13	23	42.65	0	0.00	42.60	23	21,991	0.10%
2023/04/12	0	0.00	9	42.80	42.95	-9	23,366	-0.04%
2023/04/10	0	0.00	43	42.50	42.55	-43	23,472	-0.18%
2023/04/06	23	41.70	0	0.00	42.00	23	23,302	0.10%
2023/03/29	0	0.00	7	41.77	41.85	-7	23,677	-0.03%
2023/03/28	0	0.00	7	41.66	41.55	-7	23,992	-0.03%
2023/03/24	4	41.29	2	41.25	41.30	2	24,527	0.01%
2023/03/22	0.5	41.15	5	41.33	41.35	-4.5	24,551	-0.02%
2023/03/21	2	41.00	3	40.62	40.75	-1	24,426	0.00%
2023/03/20	9	40.22	2	40.20	40.20	7	24,598	0.03%
2023/03/17	0.9	40.95	0	0.00	41.00	0.9	24,387	0.00%
2023/03/16	4	40.58	8	40.72	40.50	-4	24,373	-0.02%
2023/03/15	20	41.75	0	0.00	41.50	20	24,276	0.08%
2023/03/14	4	41.58	0	0.00	41.55	4	24,661	0.02%
2023/03/13	0	0.00	3	42.00	42.30	-3	24,935	-0.01%
2023/03/10	0	0.00	1	42.60	42.70	-1	25,078	0.00%
2023/03/08	0.2	43.65	0	0.00	43.75	0.2	25,940	0.00%
2023/03/07	0.2	43.60	0	0.00	43.75	0.2	26,525	0.00%
2023/03/06	0.2	43.30	223	43.31	43.60	-222.8	26,702	-0.83%	大賣/鉅額交易
2023/03/03	0.2	43.15	0	0.00	42.90	0.2	26,792	0.00%
2023/03/02	0.5	43.05	0	0.00	43.00	0.5	26,977	0.00%
2023/03/01	27.5	43.23	0	0.00	42.75	27.5	27,137	0.10%
2023/02/24	3.5	43.28	0	0.00	43.45	3.5	26,962	0.01%
2023/02/23	5.5	43.36	103.7	43.26	43.30	-98.3	26,909	-0.37%	大賣/
2023/02/22	1.5	43.26	0	0.00	43.35	1.5	26,842	0.01%
2023/02/21	0.4	44.05	42	43.80	43.85	-41.6	26,799	-0.16%
2023/02/20	2	44.24	10.3	44.06	44.45	-8.4	26,879	-0.03%
2023/02/17	101.4	43.94	4	43.91	44.00	97.4	26,840	0.36%	大買/
2023/02/16	16.5	42.91	2.2	43.10	43.05	14.3	26,950	0.05%
2023/02/15	6.5	43.28	0	0.00	42.95	6.5	27,722	0.02%
2023/02/14	2	43.43	3	43.40	43.60	-1	27,665	0.00%
2023/02/10	1	42.50	0	0.00	42.65	1	27,777	0.00%
2023/02/09	0	0.00	0.5	42.80	42.60	-0.5	27,815	0.00%
2023/02/07	1	42.85	0	0.00	42.80	1	27,990	0.00%
2023/02/06	45	43.04	0	0.00	42.65	45	28,020	0.16%
2023/02/03	1	43.85	0	0.00	43.30	1	27,859	0.00%
2023/02/02	0	0.00	62	43.99	44.05	-62	27,739	-0.22%
2023/02/01	0	0.00	1.7	42.83	43.00	-1.7	27,346	-0.01%
2023/01/31	0	0.00	18	42.68	42.55	-18	27,273	-0.07%
2023/01/30	0	0.00	5	43.00	42.70	-5	27,171	-0.02%
2023/01/17	1.4	41.84	4	41.95	42.00	-2.6	26,752	-0.01%
2023/01/13	0	0.00	1	41.85	41.80	-1	27,003	0.00%
2023/01/12	8	41.68	3	41.82	41.70	5	27,100	0.02%
2023/01/11	4	41.49	0	0.00	41.40	4	27,226	0.01%
2023/01/10	6	41.58	10	41.65	41.70	-4	27,398	-0.01%
2023/01/09	0	0.00	10	41.53	42.00	-10	27,590	-0.04%
2023/01/06	0	0.00	1	40.70	40.75	-1	27,378	0.00%
2023/01/05	1	40.20	0	0.00	40.25	1	28,347	0.00%
2023/01/04	10	40.05	0	0.00	39.95	10	28,290	0.04%
2023/01/03	1	39.80	19	39.82	39.95	-18	28,532	-0.06%
2022/12/30	13	39.98	27	39.96	40.00	-14	28,201	-0.05%
2022/12/29	6	40.33	0	0.00	40.10	6	26,812	0.02%
2022/12/28	3	40.85	0.5	40.90	40.65	2.5	27,146	0.01%
2022/12/27	6	41.20	2	41.23	41.15	4	27,356	0.01%
2022/12/26	52	40.95	0	0.00	41.00	52	27,657	0.19%
2022/12/23	160.5	40.92	45	41.16	41.15	115.5	28,154	0.41%	大買/鉅額交易
2022/12/22	0	0.00	22	40.19	40.40	-22	28,137	-0.08%
2022/12/21	1	39.95	0	0.00	40.00	1	28,540	0.00%
2022/12/20	2	40.00	1.5	40.22	40.15	0.5	28,645	0.00%
2022/12/19	5.9	40.46	0	0.00	40.15	5.9	28,562	0.02%
2022/12/16	2	40.23	0	0.00	40.20	2	28,483	0.01%
2022/12/15	52	40.57	0	0.00	40.60	52	28,536	0.18%
2022/12/13	0	0.00	33	40.92	40.95	-33	28,389	-0.12%
2022/12/12	47	40.51	1	40.75	41.00	46	28,282	0.16%
2022/12/09	2	40.95	26	41.15	41.10	-24	28,268	-0.08%
2022/12/08	27	40.81	0	0.00	40.75	27	28,141	0.10%
2022/12/07	2	41.43	78	41.90	41.40	-76	28,225	-0.27%
2022/12/06	13	41.80	87	42.40	41.40	-74	28,216	-0.26%
2022/12/05	38.1	42.91	0	0.00	42.85	38.1	27,965	0.14%
2022/12/02	8	43.88	0	0.00	44.00	8	27,585	0.03%
2022/12/01	6	43.81	1.5	44.15	44.15	4.5	27,673	0.02%
2022/11/30	1	43.85	10	43.38	43.55	-9	27,240	-0.03%
2022/11/29	0	0.00	4	42.75	43.45	-4	26,436	-0.02%
2022/11/28	3	42.00	0	0.00	42.00	3	26,038	0.01%
2022/11/25	0	0.00	6	42.75	42.55	-6	26,098	-0.02%
2022/11/24	3	42.62	1	42.75	42.55	2	26,129	0.01%
2022/11/23	0	0.00	1	42.70	42.75	-1	26,779	0.00%
2022/11/17	0.9	41.55	0	0.00	41.55	0.9	26,412	0.00%
2022/11/14	4	41.91	0	0.00	41.75	4	25,892	0.02%
2022/11/11	1	40.70	5	41.40	41.90	-4	25,414	-0.02%
2022/11/10	6.1	39.80	0	0.00	39.65	6.1	24,727	0.02%
2022/11/09	6	39.96	5.5	40.08	40.15	0.5	24,595	0.00%
2022/11/08	0	0.00	10	39.65	39.70	-10	24,398	-0.04%
2022/11/07	2	39.35	20	39.36	39.55	-18	24,294	-0.07%
2022/11/04	0	0.00	1	38.95	38.95	-1	24,403	0.00%
2022/11/03	0	0.00	3	38.17	38.85	-3	24,406	-0.01%
2022/11/02	0	0.00	11	38.35	38.50	-11	24,309	-0.05%
2022/10/31	1	38.20	0	0.00	37.80	1	24,394	0.00%
2022/10/27	4	38.74	11	38.64	38.50	-7	24,119	-0.03%
2022/10/26	2	38.55	152	38.55	38.50	-150	24,305	-0.62%	大賣/鉅額交易
2022/10/25	0	0.00	150	37.45	37.50	-150	24,108	-0.62%	大賣/鉅額交易
2022/10/24	1	36.95	2	37.05	37.00	-1	24,068	0.00%
2022/10/21	3	36.57	2	36.80	36.55	1	24,012	0.00%
2022/10/20	1	37.90	0	0.00	37.85	1	23,418	0.00%
2022/10/18	0	0.00	2	37.68	38.15	-2	22,896	-0.01%
2022/10/17	2	37.28	1	37.40	37.65	1	22,912	0.00%
2022/10/14	6.5	37.98	10	37.98	37.65	-3.5	22,757	-0.02%
2022/10/13	16	37.96	20	37.85	37.45	-4	22,489	-0.02%
2022/10/12	6	39.22	1	39.65	39.55	5	21,438	0.02%
2022/10/11	5	39.65	0	0.00	39.60	5	21,428	0.02%
2022/10/07	0	0.00	8	40.65	40.50	-8	21,263	-0.04%
2022/10/05	11	40.88	2	41.25	40.75	9	21,353	0.04%
2022/10/04	2	39.23	4	39.24	39.55	-2	21,088	-0.01%
2022/10/03	3	39.12	2	39.15	39.00	1	20,804	0.00%
2022/09/30	1	39.60	0	0.00	39.95	1	20,796	0.00%
2022/09/29	4	40.10	0	0.00	40.15	4	20,805	0.02%
2022/09/28	11	40.16	6	40.00	39.80	5	20,810	0.02%
2022/09/26	1	41.30	9	42.01	41.50	-8	21,366	-0.04%
2022/09/23	1	42.00	0	0.00	42.10	1	21,834	0.00%
2022/09/20	0	0.00	1	43.10	43.05	-1	22,130	0.00%
2022/09/15	0	0.00	3	42.65	43.10	-3	22,064	-0.01%
2022/09/14	1	42.75	0	0.00	42.85	1	22,111	0.00%
2022/09/13	0	0.00	1	44.15	43.65	-1	22,175	0.00%
2022/09/12	2	43.95	31	43.97	44.05	-29	22,134	-0.13%
2022/09/07	1	43.80	0	0.00	43.15	1	22,064	0.00%
2022/09/02	1	44.10	0	0.00	44.05	1	21,799	0.00%
2022/09/01	1	44.55	0	0.00	44.55	1	21,565	0.00%
2022/08/31	3	44.70	0	0.00	44.55	3	21,355	0.01%
2022/08/30	19	44.60	0	0.00	44.45	19	21,176	0.09%
2022/08/29	2	45.45	0	0.00	45.60	2	20,453	0.01%
2022/08/22	1	46.90	0	0.00	46.85	1	21,431	0.00%
2022/08/16	0	0.00	0.1	47.45	47.10	-0.1	22,832	0.00%
2022/08/15	0	0.00	1	47.20	47.30	-1	22,986	0.00%
2022/08/11	0	0.00	15	47.03	47.20	-15	23,318	-0.06%
2022/08/09	0	0.00	1	46.45	46.10	-1	23,832	0.00%
2022/08/08	0	0.00	1	46.20	46.15	-1	24,081	0.00%
2022/08/05	0	0.00	1	45.40	45.75	-1	24,454	0.00%
2022/08/02	3	44.67	0	0.00	44.85	3	25,763	0.01%
2022/07/29	12	45.56	0	0.00	45.50	12	25,923	0.05%
2022/07/28	1	45.50	0.5	45.75	45.80	0.5	26,137	0.00%
2022/07/27	25	45.06	0	0.00	45.25	25	26,025	0.10%
2022/07/26	0	0.00	0.5	45.75	45.60	-0.5	25,939	0.00%
2022/07/18	0	0.00	1	44.80	45.20	-1	25,908	0.00%
2022/07/15	1	44.35	0	0.00	44.15	1	25,818	0.00%
2022/07/14	5	45.15	0	0.00	45.00	5	25,713	0.02%
2022/07/13	0	0.00	21	45.27	45.50	-21	25,681	-0.08%
2022/07/12	1	43.95	0	0.00	43.80	1	25,547	0.00%
2022/07/11	1	45.15	0	0.00	45.05	1	25,405	0.00%
2022/07/08	0	0.00	1	45.75	44.80	-1	25,391	0.00%
2022/07/07	10	44.35	0	0.00	45.05	10	25,204	0.04%
2022/07/06	5	45.71	0	0.00	44.95	5	24,767	0.02%
2022/07/05	1	46.10	3	46.85	46.75	-2	24,464	-0.01%
2022/07/04	25	45.47	2	45.78	45.50	23	24,130	0.10%
2022/07/01	2	49.95	0	0.00	49.70	2	23,435	0.01%
2022/06/28	0	0.00	0	53.70	53.80	0	22,282	0.00%
2022/06/22	1	53.90	0	0.00	53.00	1	21,859	0.00%
2022/06/21	0	0.00	1	54.40	54.20	-1	21,818	0.00%
2022/06/16	1	54.00	0	0.00	53.70	1	21,114	0.00%
2022/06/14	1	53.30	3	53.40	53.40	-2	21,655	-0.01%
2022/06/13	1	53.20	0	0.00	53.80	1	21,737	0.00%
2022/06/10	0	0.00	1	54.60	54.80	-1	21,637	0.00%
2022/06/09	0	0.00	5	54.80	54.80	-5	21,695	-0.02%
2022/06/06	0	0.00	1	54.60	54.80	-1	21,784	0.00%
2022/06/02	1	54.00	10	54.51	54.50	-9	22,417	-0.04%
2022/06/01	10	54.60	0	0.00	54.70	10	22,979	0.04%
2022/05/31	1	53.60	1	54.40	55.70	0	22,896	0.00%
2022/05/30	10	53.80	2	53.95	54.00	8	22,429	0.04%
2022/05/27	15	52.27	10	52.30	52.60	5	22,288	0.02%
2022/05/24	6	52.07	0	0.00	52.00	6	22,536	0.03%
2022/05/23	5	52.20	3	52.43	52.30	2	22,330	0.01%
2022/05/19	2	52.85	0	0.00	52.70	2	22,386	0.01%
2022/05/18	6	53.63	0	0.00	54.10	6	22,267	0.03%
2022/05/17	6	53.12	1	52.60	52.60	5	22,037	0.02%
2022/05/16	1.1	53.15	0	0.00	53.20	1.1	21,829	0.01%
2022/05/13	3	54.47	0	0.00	54.30	3	21,687	0.01%
2022/05/12	2	54.55	0	0.00	54.10	2	21,631	0.01%
2022/05/11	1	56.10	0	0.00	56.20	1	21,071	0.00%
2022/05/10	7	57.70	2	57.90	58.00	5	20,754	0.02%
2022/05/09	13	59.25	0	0.00	58.70	13	20,458	0.06%
2022/05/06	1	60.90	0	0.00	61.20	1	20,385	0.00%
2022/05/05	1	62.40	0	0.00	62.30	1	20,764	0.00%
2022/04/29	0	0.00	12.1	62.58	62.50	-12.1	21,850	-0.06%
2022/04/28	10	61.50	1	62.40	62.10	9	22,381	0.04%
2022/04/27	1	62.90	11	62.65	62.00	-10	22,558	-0.04%
2022/04/26	0	0.00	5	63.82	64.00	-5	22,855	-0.02%
2022/04/25	3	63.07	1	63.60	63.80	2	23,163	0.01%
2022/04/22	0	0.00	1	63.60	64.20	-1	23,431	0.00%
2022/04/21	1	63.10	0	0.00	63.90	1	24,414	0.00%
2022/04/20	0	0.00	3	63.27	63.90	-3	25,839	-0.01%
2022/04/19	1	63.10	1	63.40	62.70	0	26,378	0.00%
2022/04/18	2	62.90	0	0.00	62.80	2	27,777	0.01%
2022/04/15	1	64.20	2	64.00	64.00	-1	27,751	0.00%
2022/04/14	1	64.80	0	0.00	64.70	1	27,884	0.00%
2022/04/12	1	64.40	11	64.72	64.90	-10	27,981	-0.04%
2022/04/11	1	64.30	1	64.90	64.80	0	28,013	0.00%
2022/04/07	1	65.00	105	65.02	64.80	-104	28,116	-0.37%	大賣/鉅額交易
2022/04/01	0	0.00	2	64.70	65.00	-2	28,650	-0.01%
2022/03/31	0	0.00	5	64.60	64.50	-5	28,580	-0.02%
2022/03/29	0	0.00	2	63.65	63.80	-2	28,632	-0.01%
2022/03/25	0	0.00	10	63.60	63.50	-10	28,679	-0.03%
2022/03/24	1	64.00	0.1	64.30	64.30	0.9	28,745	0.00%
2022/03/23	21	64.78	1	64.80	64.80	20	28,715	0.07%
2022/03/18	1	63.20	6	63.62	63.30	-5	28,550	-0.02%
2022/03/17	0	0.00	1	63.00	63.10	-1	28,392	0.00%
2022/03/16	0	0.00	1	61.50	62.00	-1	28,028	0.00%
2022/03/14	0	0.00	10	60.90	61.20	-10	27,942	-0.04%
2022/03/11	0	0.00	12	60.40	60.30	-12	28,019	-0.04%
2022/03/10	3	60.50	0	0.00	60.30	3	28,069	0.01%
2022/03/09	10	59.20	0	0.00	59.00	10	27,951	0.04%
2022/03/07	7.2	59.23	0	0.00	59.40	7.2	27,493	0.03%
2022/03/04	1	61.40	15	61.37	61.20	-14	27,369	-0.05%
2022/03/03	16	62.10	0	0.00	62.10	16	27,473	0.06%
2022/03/01	2	62.50	5.3	62.39	62.60	-3.3	28,021	-0.01%
2022/02/25	55.3	61.89	0	0.00	62.30	55.3	27,836	0.20%
2022/02/24	6	62.68	0	0.00	63.00	6	27,194	0.02%
2022/02/22	8	63.70	0	0.00	63.70	8	27,302	0.03%
2022/02/21	50	64.20	0	0.00	64.60	50	27,870	0.18%
2022/02/17	1	64.40	2	64.85	64.70	-1	28,921	0.00%
2022/02/16	13	64.52	1	64.60	64.80	12	29,058	0.04%
2022/02/15	3	64.80	0	0.00	64.30	3	29,080	0.01%
2022/02/14	5	64.22	0	0.00	64.20	5	28,997	0.02%
2022/02/10	12	65.50	3	65.40	65.80	9	28,542	0.03%
2022/02/09	0	0.00	100	66.12	66.00	-100	28,438	-0.35%
2022/02/08	1	65.90	2	66.35	66.00	-1	28,310	0.00%
2022/02/07	100	65.15	6	65.08	65.70	94	28,037	0.34%
2022/01/26	0	0.00	11	63.60	63.30	-11	27,436	-0.04%
2022/01/25	15	63.02	0.1	62.90	63.00	14.9	27,281	0.05%
2022/01/24	5	64.02	5	64.22	64.30	0	26,533	0.00%
2022/01/21	6.3	64.71	7	64.73	64.40	-0.7	26,308	0.00%
2022/01/20	1	65.10	5	65.36	65.80	-4	25,817	-0.02%
2022/01/19	8	65.98	40	65.70	66.10	-32	25,418	-0.13%
2022/01/18	5.4	66.54	0	0.00	66.90	5.4	25,119	0.02%
2022/01/17	20.4	66.60	0.1	66.80	66.50	20.3	24,722	0.08%
2022/01/14	26	67.70	50	68.00	67.70	-24	24,258	-0.10%
2022/01/13	1.2	67.25	2.1	65.17	67.40	-0.9	23,316	0.00%
2022/01/12	2	64.35	2	64.75	64.70	0	21,953	0.00%
2022/01/11	2	63.60	5	64.02	64.50	-3	21,511	-0.01%
2022/01/10	0	0.00	0.3	62.10	62.10	-0.3	20,409	0.00%
2022/01/07	6.2	61.90	1	62.30	62.00	5.2	20,966	0.02%
2022/01/06	0	0.00	1	61.90	62.00	-1	20,926	0.00%
2022/01/05	0	0.00	1	61.90	61.90	-1	21,025	0.00%
2022/01/04	0	0.00	1	61.90	62.00	-1	21,301	0.00%
2022/01/03	3	61.97	10	61.70	61.60	-7	21,247	-0.03%
2021/12/30	2.1	62.79	0	0.00	62.50	2.1	21,312	0.01%
2021/12/29	2	62.95	11	63.11	63.00	-9	21,562	-0.04%
2021/12/28	0	0.00	6	62.12	62.30	-6	21,270	-0.03%
2021/12/27	5	61.40	1	61.30	61.30	4	21,022	0.02%
2021/12/24	1	60.90	14	61.16	61.10	-13	21,269	-0.06%
2021/12/22	0	0.00	1	60.30	60.30	-1	21,569	0.00%
2021/12/21	0	0.00	1	60.40	60.30	-1	21,880	0.00%
2021/12/20	6	60.02	0	0.00	59.90	6	22,127	0.03%
2021/12/17	0	0.00	2	60.45	60.50	-2	22,128	-0.01%
2021/12/16	0	0.00	1	60.30	60.30	-1	22,181	0.00%
2021/12/15	11	59.99	0	0.00	59.80	11	23,144	0.05%
2021/12/14	1	60.10	0	0.00	60.20	1	23,418	0.00%
2021/12/13	3	61.07	2	61.40	60.70	1	23,489	0.00%
2021/12/10	1	60.50	0	0.00	60.50	1	23,478	0.00%
2021/12/09	1	60.90	50	61.00	60.70	-49	23,745	-0.21%
2021/12/08	0	0.00	50	61.10	60.70	-50	24,282	-0.21%
2021/12/07	3	60.47	50	60.60	60.70	-47	24,250	-0.19%
2021/12/03	1	59.80	100	60.35	59.90	-99	24,450	-0.40%
2021/12/02	4	59.35	2	59.30	59.50	2	24,487	0.01%
2021/12/01	0	0.00	250	59.82	59.90	-250	24,530	-1.02%	大賣/鉅額交易
2021/11/30	0	0.00	101	60.00	60.00	-101	24,737	-0.41%	大賣/鉅額交易
2021/11/29	435	59.30	333	59.59	59.30	102	24,589	0.41%	大買/大賣/鉅額交易
2021/11/26	510	60.58	0	0.00	60.20	510	24,564	2.08%	大買/鉅額交易
2021/11/24	1	61.40	1	61.60	61.10	0	25,499	0.00%
2021/11/23	1	60.90	0	0.00	60.80	1	26,165	0.00%
2021/11/22	6	61.12	1	61.10	61.10	5	26,300	0.02%
2021/11/19	58	62.16	1.6	61.90	61.80	56.4	26,148	0.22%
2021/11/18	4	62.18	25	62.10	63.00	-21	26,009	-0.08%
2021/11/17	1	62.10	14	60.77	62.20	-13	25,582	-0.05%
2021/11/16	0	0.00	10	59.63	60.00	-10	24,753	-0.04%
2021/11/15	1.5	59.77	1	60.00	59.70	0.5	25,028	0.00%
2021/11/12	0	0.00	6	58.87	58.90	-6	25,037	-0.02%
2021/11/11	3	58.30	0	0.00	58.60	3	25,109	0.01%
2021/11/09	0	0.00	10	58.50	58.50	-10	25,888	-0.04%
2021/11/04	0	0.00	7	58.26	57.90	-7	26,864	-0.03%
2021/11/03	1	57.40	1	57.80	57.60	0	27,081	0.00%
2021/11/02	1	57.60	1	58.00	57.40	0	27,239	0.00%
2021/11/01	12	57.93	1	58.30	57.60	11	27,260	0.04%
2021/10/29	16	57.89	1	58.20	58.10	15	27,334	0.05%
2021/10/28	4	58.10	0	0.00	58.10	4	27,308	0.01%
2021/10/27	18	58.62	7	58.70	58.70	11	27,635	0.04%
2021/10/26	3	59.00	3	59.00	59.10	0	27,866	0.00%
2021/10/22	8	58.34	0	0.00	58.30	8	29,110	0.03%
2021/10/21	7	58.60	1	58.80	58.70	6	29,638	0.02%
2021/10/20	1	58.20	1	58.40	58.30	0	30,673	0.00%
2021/10/19	6	58.68	3	59.07	58.40	3	31,486	0.01%
2021/10/18	0	0.00	13	58.90	58.70	-13	32,501	-0.04%
2021/10/15	0	58.10	9	57.92	58.30	-9	32,787	-0.03%
2021/10/14	1	56.50	0	0.00	56.60	1	33,317	0.00%
2021/10/13	0	0.00	1	56.20	56.20	-1	33,994	0.00%
2021/10/12	3	55.83	1	56.10	56.40	2	34,767	0.01%
2021/10/07	2	57.30	1	57.60	57.10	1	35,822	0.00%
2021/10/05	1.1	55.84	3	56.00	56.40	-1.9	37,311	-0.01%
2021/10/01	8	56.74	0.1	57.10	56.90	7.9	37,567	0.02%
2021/09/29	1.4	57.90	0.4	57.80	58.00	1	37,382	0.00%
2021/09/28	0	0.00	25	58.80	59.00	-25	37,072	-0.07%
2021/09/27	0	0.00	1	58.30	58.70	-1	36,833	0.00%
2021/09/24	2	57.85	2	58.20	57.80	0	36,647	0.00%
2021/09/23	3.1	57.18	144	57.35	57.50	-140.9	36,726	-0.38%	大賣/鉅額交易
2021/09/22	2	56.80	1	56.90	56.80	1	36,863	0.00%
2021/09/17	1	59.00	0	0.00	58.90	1	35,916	0.00%
2021/09/16	0	0.00	2	59.80	59.70	-2	35,754	-0.01%
2021/09/15	4	59.43	6	59.70	59.50	-2	35,725	-0.01%
2021/09/14	50.3	59.70	0	0.00	59.80	50.3	36,050	0.14%
2021/09/13	3	59.37	7	59.53	59.90	-4	35,934	-0.01%
2021/09/10	6	59.20	0	0.00	59.20	6	36,179	0.02%
2021/09/09	6	57.97	0	0.00	58.70	6	36,410	0.02%
2021/09/08	6	58.73	0.3	58.40	58.50	5.7	36,458	0.02%
2021/09/07	7	59.26	0	0.00	59.20	7	36,413	0.02%
2021/09/06	0	0.00	40	59.30	59.20	-40	36,440	-0.11%
2021/09/03	0	0.00	2	59.60	59.60	-2	36,509	-0.01%
2021/09/02	5	58.64	6	58.90	58.70	-1	36,261	0.00%
2021/09/01	3	59.20	2	59.80	59.20	1	36,128	0.00%
2021/08/31	77	59.18	17	59.51	59.60	60	35,983	0.17%
2021/08/30	7	58.99	6.1	58.96	59.50	0.9	35,573	0.00%
2021/08/27	0	0.00	26	57.32	57.70	-26	34,791	-0.07%
2021/08/26	7	55.77	4	55.88	56.00	3	34,212	0.01%
2021/08/25	81	55.79	3.2	55.80	56.00	77.8	34,213	0.23%
2021/08/24	1	55.30	63	55.31	55.80	-62	34,194	-0.18%
2021/08/23	4	54.50	16	55.03	55.10	-12	34,292	-0.03%
2021/08/20	6	53.60	37	53.88	53.70	-31	34,591	-0.09%
2021/08/19	1.2	54.08	2	54.40	53.80	-0.8	35,416	0.00%
2021/08/18	66.1	54.14	0	0.00	54.40	66.1	35,187	0.19%
2021/08/17	1	54.30	2	54.65	54.70	-1	35,285	0.00%
2021/08/16	9	54.21	0	0.00	54.30	9	35,474	0.03%
2021/08/13	10.2	55.15	0	0.00	55.00	10.2	36,182	0.03%
2021/08/12	5	56.50	2	56.00	56.00	3	36,421	0.01%
2021/08/11	2.1	55.80	23	55.89	56.00	-20.9	37,296	-0.06%
2021/08/10	2	55.30	2	55.40	54.90	0	37,950	0.00%
2021/08/09	0	0.00	1	55.20	55.20	-1	38,888	0.00%
2021/08/06	11	55.19	17	55.02	55.10	-6	39,246	-0.02%
2021/08/05	17	55.29	0	0.00	55.20	17	40,324	0.04%
2021/08/04	2	55.25	3	55.37	55.20	-1	42,419	0.00%
2021/08/03	3	55.03	0	0.00	55.40	3	44,489	0.01%
2021/08/02	12	55.16	16	55.29	55.80	-4	45,914	-0.01%
2021/07/30	513	54.10	0	0.00	54.30	513	46,113	1.11%	大買/鉅額交易
2021/07/29	3	54.03	11	54.53	54.80	-8	46,829	-0.02%
2021/07/28	76.1	53.38	32	53.60	53.80	44.1	47,764	0.09%
2021/07/27	1	56.20	3	55.60	55.00	-2	47,571	0.00%
2021/07/26	21	56.95	13	57.21	56.20	8	48,078	0.02%
2021/07/23	10.7	60.12	0	0.00	60.30	10.7	47,224	0.02%
2021/07/22	0	0.00	3	59.70	60.10	-3	46,760	-0.01%
2021/07/21	11	58.23	1	58.40	58.30	10	46,106	0.02%
2021/07/20	6.1	58.26	3	58.33	57.90	3.1	46,010	0.01%
2021/07/19	33	60.91	12	60.38	59.70	21	45,057	0.05%
2021/07/16	13	59.53	5	59.28	59.80	8	44,842	0.02%
2021/07/15	2	58.15	13	58.12	58.10	-11	44,376	-0.02%
2021/07/14	10	56.99	60.1	57.00	57.00	-50.1	44,314	-0.11%
2021/07/13	9	56.29	28	56.48	56.10	-19	44,523	-0.04%
2021/07/12	11.2	56.46	71.5	56.74	55.70	-60.3	44,050	-0.14%
2021/07/09	54	53.70	1	53.90	53.80	53	43,356	0.12%
2021/07/08	4	54.48	1	54.70	54.40	3	43,206	0.01%
2021/07/07	1	53.80	7	53.89	54.00	-6	43,295	-0.01%
2021/07/06	1	54.30	1	54.30	54.10	0	43,898	0.00%
2021/07/05	0	0.00	6	54.22	54.20	-6	44,023	-0.01%
2021/07/02	1	53.90	0	0.00	53.90	1	44,053	0.00%
2021/07/01	0	0.00	11	54.12	53.90	-11	44,129	-0.02%
2021/06/30	51	53.90	1	54.10	53.90	50	44,225	0.11%
2021/06/29	11	53.45	102	53.70	53.70	-91	44,258	-0.21%	大賣/
2021/06/28	1	54.30	0	0.00	54.30	1	44,316	0.00%
2021/06/25	1	54.50	0	0.00	54.30	1	44,617	0.00%
2021/06/24	0	0.00	8	53.50	53.80	-8	44,881	-0.02%
2021/06/23	0	0.00	4	53.35	54.10	-4	45,398	-0.01%
2021/06/22	100	52.70	2	52.65	52.60	98	45,248	0.22%
2021/06/21	13	52.02	20	51.80	52.00	-7	45,507	-0.02%
2021/06/18	3	53.43	0	0.00	53.60	3	45,701	0.01%
2021/06/17	4	53.78	3.1	53.84	54.00	0.9	45,680	0.00%
2021/06/11	0	0.00	3	54.60	54.50	-3	46,897	-0.01%
2021/06/10	1	54.50	2	54.50	54.70	-1	46,959	0.00%
2021/06/09	14	54.29	0	0.00	54.30	14	47,718	0.03%
2021/06/08	1	54.60	0	0.00	54.80	1	48,075	0.00%
2021/06/07	0	0.00	6	54.80	54.70	-6	49,977	-0.01%
2021/06/04	5	54.98	0	0.00	55.00	5	50,528	0.01%
2021/06/03	2	55.95	1	56.70	55.80	1	51,515	0.00%
2021/06/02	0	0.00	51	56.20	56.30	-51	51,779	-0.10%
2021/06/01	0	0.00	1	56.00	55.80	-1	51,618	0.00%
2021/05/31	3	55.57	0	0.00	55.90	3	51,771	0.01%
2021/05/28	1.1	55.22	130	54.89	55.50	-128.9	51,748	-0.25%	大賣/鉅額交易
2021/05/27	47	53.57	5	53.92	54.40	42	51,388	0.08%
2021/05/25	50	54.00	13	54.63	54.30	37	52,113	0.07%
2021/05/24	19	53.47	7	53.74	53.90	12	52,112	0.02%
2021/05/21	7	54.63	211	54.25	54.20	-204	52,164	-0.39%	大賣/鉅額交易
2021/05/20	31	53.45	113.5	53.99	53.30	-82.5	51,138	-0.16%	大賣/
2021/05/19	158	54.16	58	53.76	54.30	100	50,805	0.20%	大買/
2021/05/18	13.5	53.42	26	52.70	53.50	-12.5	50,042	-0.02%
2021/05/17	98.1	49.45	224.5	49.30	48.65	-126.4	49,415	-0.26%	大賣/鉅額交易
2021/05/14	26	51.34	2	52.25	51.50	24	48,429	0.05%
2021/05/13	23	52.13	10	51.53	51.10	13	47,837	0.03%
2021/05/12	108	52.21	28.2	53.58	52.30	79.8	46,707	0.17%	大買/
2021/05/11	65	57.71	172	57.20	56.60	-107	44,799	-0.24%	大賣/鉅額交易
2021/05/10	112	57.39	34	57.11	58.20	78	42,722	0.18%	大買/
2021/05/07	21.5	55.09	3	55.17	55.10	18.5	41,585	0.04%
2021/05/06	44.5	55.11	19	54.77	54.40	25.5	41,421	0.06%
2021/05/05	7	53.81	567	53.30	53.60	-560	40,596	-1.38%	大賣/鉅額交易
2021/05/04	16	51.76	2	53.20	51.70	14	39,590	0.04%
2021/05/03	88	53.38	1,031	53.51	52.60	-943	38,914	-2.42%	大賣/鉅額交易
2021/04/29	42	52.40	3	52.47	52.30	39	38,083	0.10%
2021/04/28	1	52.50	101	52.60	53.00	-100	37,858	-0.26%	大賣/
2021/04/27	0	0.00	4.2	52.33	52.90	-4.2	37,854	-0.01%
2021/04/26	52	52.09	65	52.10	52.10	-13	37,332	-0.03%
2021/04/23	1	50.70	0	0.00	50.90	1	37,028	0.00%
2021/04/22	2	51.10	11	51.45	50.70	-9	37,188	-0.02%
2021/04/21	21	50.88	1	50.90	50.90	20	36,739	0.05%
2021/04/20	33	50.93	1	51.10	51.40	32	36,446	0.09%
2021/04/19	2	51.48	6	50.93	51.60	-4	36,139	-0.01%
2021/04/16	103	49.26	101	49.75	49.85	2	35,728	0.01%	大買/大賣/
2021/04/15	0.5	49.65	24	49.30	49.80	-23.5	36,111	-0.07%
2021/04/14	33	48.61	2	48.40	48.55	31	35,836	0.09%
2021/04/13	38	49.22	1	49.60	49.00	37	35,813	0.10%
2021/04/12	4.5	48.64	21	48.72	48.80	-16.5	35,490	-0.05%
2021/04/09	2	47.18	4	47.44	47.25	-2	34,922	-0.01%
2021/04/08	0	0.00	5	47.60	47.65	-5	34,974	-0.01%
2021/04/06	1	48.00	1	48.25	48.00	0	35,289	0.00%
2021/04/01	133	48.10	1,094	48.22	47.95	-961	35,054	-2.74%	大買/大賣/鉅額交易
2021/03/31	0	0.00	1,503	47.84	47.95	-1,503	34,785	-4.32%	大賣/鉅額交易
2021/03/30	0	0.00	1	47.60	48.00	-1	34,421	0.00%
2021/03/29	50	48.05	2	47.88	48.00	48	34,025	0.14%
2021/03/26	0	0.00	20	47.52	47.60	-20	33,554	-0.06%
2021/03/25	0.9	46.70	14	46.71	46.85	-13.1	32,936	-0.04%
2021/03/24	5	46.46	1	46.40	46.50	4	32,734	0.01%
2021/03/23	3	46.67	567	46.65	46.80	-564	32,299	-1.75%	大賣/鉅額交易
2021/03/22	11	45.25	24	45.02	45.60	-13	31,355	-0.04%
2021/03/19	17	44.82	0	0.00	44.60	17	31,210	0.05%
2021/03/18	2	45.58	0	0.00	45.45	2	30,492	0.01%
2021/03/17	16	45.93	1	45.85	45.80	15	30,786	0.05%
2021/03/16	20	46.36	0	0.00	46.45	20	30,652	0.07%
2021/03/15	13	46.47	12	46.78	46.70	1	30,476	0.00%
2021/03/12	5	45.84	8.2	45.95	45.90	-3.2	29,745	-0.01%
2021/03/11	5	46.24	29	46.33	45.75	-24	29,369	-0.08%
2021/03/10	0	0.00	18	44.55	44.55	-18	27,637	-0.07%
2021/03/09	25.2	44.18	53	43.79	44.30	-27.8	27,111	-0.10%
2021/03/08	5	42.93	7	43.01	42.90	-2	26,040	-0.01%
2021/03/04	2	42.10	1	42.40	42.35	1	26,329	0.00%
2021/03/03	0.1	42.55	2	42.70	42.55	-1.9	26,140	-0.01%
2021/03/02	4	42.03	3	42.60	41.90	1	25,848	0.00%
2021/02/26	12	42.97	8	43.30	41.95	4	25,574	0.02%
2021/02/25	10	43.00	19	43.37	43.60	-9	24,484	-0.04%
2021/02/24	0	0.00	3	42.98	42.65	-3	23,685	-0.01%
2021/02/23	1	42.75	14.1	42.63	42.70	-13.1	23,411	-0.06%
2021/02/22	22	42.13	1	42.30	42.05	21	23,044	0.09%
2021/02/19	2	41.75	0.7	42.20	41.85	1.3	23,212	0.01%
2021/02/18	2	42.35	2	42.23	42.20	0	23,510	0.00%
2021/02/17	0	0.00	18	41.62	41.95	-18	23,256	-0.08%
2021/02/02	0	0.00	1	40.35	40.30	-1	23,781	0.00%
2021/02/01	1	39.90	0	0.00	39.90	1	23,619	0.00%
2021/01/29	2	39.95	0	0.00	39.90	2	23,454	0.01%
2021/01/28	7	40.14	20	40.05	40.10	-13	23,051	-0.06%
2021/01/27	4	40.58	0	0.00	40.50	4	22,758	0.02%
2021/01/26	1	40.50	0	0.00	40.50	1	22,636	0.00%
2021/01/25	22	40.85	0	0.00	41.00	22	22,281	0.10%
2021/01/22	13	40.60	0	0.00	40.55	13	22,278	0.06%
2021/01/20	1	40.90	0	0.00	40.65	1	22,023	0.00%
2021/01/18	2.6	41.37	0	0.00	41.20	2.6	21,418	0.01%
2021/01/15	0	0.00	4	41.80	41.80	-4	21,144	-0.02%
2021/01/14	0	0.00	1	42.20	42.50	-1	20,941	0.00%
2021/01/12	6	42.33	3	42.70	42.30	3	20,539	0.01%
2021/01/11	4	42.69	1	42.55	42.60	3	20,111	0.01%
2021/01/08	0	0.00	2	42.48	42.85	-2	19,630	-0.01%
2021/01/06	0.7	41.81	4	41.95	41.55	-3.3	18,772	-0.02%
2021/01/05	0	0.00	8	42.09	42.10	-8	18,538	-0.04%
2021/01/04	1.2	41.83	0	0.00	42.05	1.2	18,450	0.01%
2020/12/31	0	0.00	10	42.28	42.25	-10	18,361	-0.05%
2020/12/30	10	41.60	1	41.60	42.20	9	18,042	0.05%
2020/12/28	1	41.15	2	41.30	41.30	-1	17,426	-0.01%
2020/12/24	2	41.03	0	0.00	41.00	2	17,480	0.01%
2020/12/23	2	40.95	1.1	41.05	40.95	0.9	17,482	0.01%
2020/12/21	0	0.00	1	41.45	41.55	-1	17,838	-0.01%
2020/12/18	1	41.05	0	0.00	41.20	1	17,909	0.01%
2020/12/17	1	41.35	0	0.00	41.35	1	17,886	0.01%
2020/12/16	0	0.00	1	41.35	41.55	-1	18,034	-0.01%
2020/12/15	1.8	41.03	0	0.00	41.10	1.8	18,107	0.01%
2020/12/14	1.3	41.71	5	42.01	41.80	-3.7	18,052	-0.02%
2020/12/11	0	41.70	1	41.95	41.95	-1	17,874	-0.01%
2020/12/10	1	41.30	13	41.28	41.45	-12	17,252	-0.07%
2020/12/09	0	0.00	4	40.94	41.00	-4	16,918	-0.02%
2020/12/08	2	40.45	0	0.00	40.95	2	16,800	0.01%
2020/12/07	3	40.73	1	40.90	40.95	2	16,625	0.01%
2020/12/02	10	40.55	1	40.50	40.50	9	15,847	0.06%
2020/12/01	2	40.50	0	0.00	40.70	2	15,754	0.01%
2020/11/30	2	41.03	0	0.00	40.40	2	15,706	0.01%
2020/11/27	12	41.38	0	0.00	41.35	12	15,118	0.08%
2020/11/26	0	0.00	1	41.35	41.50	-1	15,129	-0.01%
2020/11/25	0	0.00	1	41.70	41.45	-1	15,243	-0.01%
2020/11/23	0	0.00	1	41.75	41.70	-1	15,219	-0.01%
2020/11/20	2	41.15	2	41.18	41.30	0	15,158	0.00%
2020/11/18	1	41.80	0	0.00	41.80	1	14,889	0.01%
2020/11/17	2	41.45	6	41.17	41.50	-4	14,523	-0.03%
2020/11/16	1	40.75	5	40.92	40.95	-4	14,234	-0.03%
2020/11/12	1	40.25	1	40.70	40.55	0	14,160	0.00%
2020/11/11	4	41.23	14	40.91	41.25	-10	13,958	-0.07%
2020/11/10	1	40.40	2	40.25	40.40	-1	13,287	-0.01%
2020/11/09	0	0.00	11	39.60	39.60	-11	12,736	-0.09%
2020/11/05	0	0.00	2	39.20	39.20	-2	12,944	-0.02%
2020/11/03	0	0.00	5	38.82	38.90	-5	12,916	-0.04%
2020/11/02	0.8	38.60	0	0.00	38.65	0.8	12,939	0.01%
2020/10/30	0	0.00	1	38.50	38.40	-1	12,953	-0.01%
2020/10/29	3	38.15	0	0.00	38.15	3	12,795	0.02%
2020/10/28	0	0.00	1	38.45	38.60	-1	12,906	-0.01%
2020/10/23	0	0.00	101	38.45	38.60	-101	13,364	-0.76%	大賣/鉅額交易
2020/10/19	2	38.25	0	0.00	38.40	2	13,674	0.01%
2020/10/16	50	38.15	0	0.00	38.15	50	13,761	0.36%
2020/10/15	1	38.25	1	38.35	38.20	0	13,918	0.00%
2020/10/14	0	0.00	1	38.75	38.60	-1	13,826	-0.01%
2020/10/13	11	38.40	0	0.00	38.45	11	13,800	0.08%
2020/10/12	2	38.40	0	0.00	38.60	2	13,841	0.01%
2020/10/08	0	0.00	40	38.40	38.45	-40	13,875	-0.29%
2020/10/07	50	38.60	0	0.00	38.60	50	13,829	0.36%
2020/09/29	0	0.00	1	38.75	38.70	-1	14,196	-0.01%
2020/09/28	1	38.30	1	38.45	38.55	0	14,372	0.00%
2020/09/24	1	38.35	0	0.00	38.00	1	14,574	0.01%
2020/09/21	2	39.23	0	0.00	39.10	2	14,877	0.01%
2020/09/18	2	39.53	0	0.00	39.50	2	14,881	0.01%
2020/09/11	0	0.00	6	39.81	39.90	-6	15,115	-0.04%
2020/09/07	1	39.40	0	0.00	39.35	1	15,853	0.01%
2020/09/04	3	39.45	0	0.00	39.45	3	16,308	0.02%
2020/09/03	0	0.00	2	39.85	39.85	-2	16,380	-0.01%
2020/09/01	3	39.90	0	0.00	39.85	3	16,564	0.02%
2020/08/31	2	39.85	0	0.00	39.85	2	16,599	0.01%
2020/08/26	1	40.20	0	0.00	40.55	1	17,279	0.01%
2020/08/25	0	0.00	17.1	40.39	40.50	-17.1	17,329	-0.10%
2020/08/24	10	39.90	0	0.00	39.90	10	17,594	0.06%
2020/08/21	1	39.90	0	0.00	39.85	1	17,819	0.01%
2020/08/20	2	39.78	0	0.00	39.80	2	17,855	0.01%
2020/08/19	0	0.00	0.2	40.55	40.55	-0.2	17,898	0.00%
2020/08/18	1	40.45	0	0.00	40.60	1	17,722	0.01%
2020/08/17	0	0.00	11	40.56	40.70	-11	17,842	-0.06%
2020/08/14	1	40.30	0	0.00	40.30	1	17,866	0.01%
2020/08/13	0	0.00	1	40.55	40.70	-1	17,963	-0.01%
2020/08/12	0	0.00	2	40.43	40.45	-2	17,944	-0.01%
2020/08/10	0	0.00	1	40.30	40.45	-1	17,663	-0.01%
2020/08/07	15	39.93	0	0.00	39.85	15	17,607	0.09%
2020/08/05	0	0.00	1	39.85	39.85	-1	17,608	-0.01%
2020/08/04	0	0.00	1	39.65	39.80	-1	17,688	-0.01%
2020/08/03	1	39.55	0	0.00	39.25	1	17,735	0.01%
2020/07/31	1	39.70	0	0.00	39.60	1	17,563	0.01%
2020/07/30	2	40.00	0	0.00	40.10	2	17,425	0.01%
2020/07/29	3	40.05	1	40.25	40.10	2	17,321	0.01%
2020/07/28	0	0.00	4	39.70	39.65	-4	17,566	-0.02%
2020/07/27	0	0.00	78	40.08	39.75	-78	17,939	-0.43%
2020/07/24	1	40.20	0	0.00	40.10	1	18,009	0.01%
2020/07/21	1	40.45	0	0.00	40.40	1	17,927	0.01%
2020/07/16	1	40.75	1	40.70	40.55	0	17,975	0.00%
2020/07/14	2.1	40.63	0	0.00	40.70	2.1	18,075	0.01%
2020/07/13	0	0.00	2	40.85	40.95	-2	18,211	-0.01%
2020/07/10	1	40.70	0	0.00	40.25	1	18,277	0.01%
2020/07/08	1	41.10	0	0.00	40.95	1	18,388	0.01%
2020/07/07	2	41.00	2.1	40.93	40.95	-0.1	18,681	0.00%
2020/07/06	5	41.14	10	41.03	41.25	-5	18,613	-0.03%
2020/07/03	0	0.00	38	40.59	40.75	-38	18,579	-0.20%
2020/07/02	28	40.40	29	40.41	40.30	-1	18,729	-0.01%
2020/07/01	9	40.22	7	40.39	40.35	2	18,993	0.01%
2020/06/30	0	0.00	9	41.86	41.85	-9	18,782	-0.05%
2020/06/29	0	0.00	10	41.95	41.90	-10	18,456	-0.05%
2020/06/24	0.8	42.20	0	0.00	42.20	0.8	18,341	0.00%
2020/06/23	1	42.00	0	0.00	42.30	1	18,481	0.01%
2020/06/22	1	42.15	2	42.10	42.10	-1	18,405	-0.01%
2020/06/19	5	42.05	0	0.00	42.10	5	18,574	0.03%
2020/06/17	0	0.00	1	42.00	42.20	-1	18,642	-0.01%
2020/06/16	0	0.00	7	41.83	41.90	-7	19,027	-0.04%
2020/06/15	11	40.76	6	41.54	40.90	5	19,490	0.03%
2020/06/12	4	40.36	0	0.00	40.70	4	19,726	0.02%
2020/06/11	12	41.93	0	0.00	41.00	12	20,145	0.06%
2020/06/10	0	0.00	31	42.29	42.35	-31	20,108	-0.15%
2020/06/09	0	0.00	11.1	42.03	42.00	-11.1	20,714	-0.05%
2020/06/08	1	41.90	18	41.90	41.90	-17	21,246	-0.08%
2020/06/05	0.5	41.50	10	41.70	41.60	-9.5	21,311	-0.04%
2020/06/04	0.5	41.40	7	41.63	41.55	-6.5	21,536	-0.03%
2020/06/03	0	0.00	31	41.22	41.40	-31	21,897	-0.14%
2020/06/02	0	0.00	1	40.40	40.35	-1	21,748	0.00%
2020/06/01	1	40.20	1	40.35	40.25	0	21,626	0.00%
2020/05/29	1	39.25	1	39.70	40.05	0	21,638	0.00%
2020/05/28	1	39.85	0	0.00	39.50	1	21,492	0.00%
2020/05/27	0	0.00	7	40.14	40.15	-7	21,928	-0.03%
2020/05/26	0	0.00	15	40.01	39.90	-15	22,372	-0.07%
2020/05/25	1	39.10	0	0.00	39.15	1	22,190	0.00%
2020/05/22	7	39.56	0.5	39.40	39.25	6.5	22,264	0.03%
2020/05/20	0	0.00	2	39.60	39.65	-2	22,296	-0.01%
2020/05/19	0	0.00	5	39.35	39.45	-5	22,238	-0.02%
2020/05/18	1	39.00	0	0.00	39.00	1	22,156	0.00%
2020/05/14	1	39.15	1	39.50	39.15	0	22,118	0.00%
2020/05/12	10	39.55	1	39.65	39.60	9	22,039	0.04%
2020/05/11	0	0.00	1.1	39.79	39.60	-1.1	22,106	0.00%
2020/05/06	1	38.90	2	38.65	38.80	-1	22,195	0.00%
2020/05/05	1	39.00	2	39.05	38.90	-1	22,223	0.00%
2020/05/04	3	38.78	1	38.90	38.80	2	22,279	0.01%
2020/04/30	4	39.65	4	39.53	39.90	0	22,046	0.00%
2020/04/28	0	0.00	1	38.00	38.00	-1	21,841	0.00%
2020/04/23	1	37.40	0	0.00	37.25	1	22,786	0.00%
2020/04/22	0	0.00	21	37.12	37.20	-21	22,804	-0.09%
2020/04/21	21	37.09	1	37.00	37.00	20	22,784	0.09%
2020/04/15	1	38.20	0	0.00	38.30	1	22,791	0.00%
2020/04/14	0.9	38.00	0	0.00	38.00	0.9	22,766	0.00%
2020/04/13	0	0.00	70	37.45	37.40	-70	22,579	-0.31%
2020/04/10	2	37.55	2	37.78	37.80	0	22,597	0.00%
2020/04/09	0	0.00	6	36.10	36.20	-6	22,305	-0.03%
2020/04/08	6	35.84	21	35.50	35.75	-15	22,189	-0.07%
2020/04/07	0	0.00	0.5	35.40	35.35	-0.5	21,984	0.00%
2020/04/06	41	35.05	20.5	35.50	35.05	20.5	21,787	0.09%
2020/04/01	1	35.25	0	0.00	35.25	1	21,471	0.00%
2020/03/31	1	35.80	0	0.00	35.30	1	21,392	0.00%
2020/03/30	0	0.00	30	35.45	35.80	-30	21,116	-0.14%
2020/03/27	0	0.00	30.2	36.02	35.80	-30.2	20,967	-0.14%
2020/03/26	0	0.00	5	35.55	35.25	-5	20,711	-0.02%
2020/03/25	2	35.55	0	0.00	35.30	2	20,728	0.01%
2020/03/24	6	34.86	67	35.11	34.65	-61	20,552	-0.30%
2020/03/23	3	34.20	62	34.45	34.15	-59	20,477	-0.29%
2020/03/20	0	0.00	283	35.40	35.10	-283	20,413	-1.39%	大賣/鉅額交易
2020/03/19	1	33.85	5	33.90	34.00	-4	19,997	-0.02%
2020/03/18	9	35.02	4	34.95	34.65	5	19,782	0.03%
2020/03/17	6	34.88	128	35.01	35.00	-122	19,559	-0.62%	大賣/鉅額交易
2020/03/16	2.4	35.86	0	0.00	35.80	2.4	19,289	0.01%
2020/03/13	6	35.78	6	35.66	37.00	0	18,926	0.00%
2020/03/12	287	37.65	2	37.78	37.50	285	18,171	1.57%	大買/鉅額交易
2020/03/11	101	39.15	2	39.00	38.60	99	17,595	0.56%	大買/
2020/03/10	6	38.88	926	39.07	39.00	-920	17,509	-5.25%	大賣/鉅額交易
2020/03/09	923	38.60	1	38.80	38.55	922	17,666	5.22%	大買/鉅額交易
2020/03/06	64	39.55	0	0.00	39.50	64	16,962	0.38%
2020/03/05	0	0.00	1	40.15	40.15	-1	16,604	-0.01%
2020/03/03	6	39.93	0	0.00	39.80	6	16,625	0.04%
2020/03/02	23	39.44	0	0.00	39.50	23	16,401	0.14%
2020/02/27	96	40.42	10	40.05	40.05	86	16,358	0.53%
2020/02/26	3	40.33	0	0.00	40.65	3	15,944	0.02%
2020/02/25	6	40.63	0	0.00	40.70	6	15,823	0.04%
2020/02/24	1	41.00	3	40.95	40.85	-2	15,822	-0.01%
2020/02/21	7	41.41	0	0.00	41.30	7	15,705	0.04%
2020/02/19	1	41.70	0	0.00	41.75	1	15,831	0.01%
2020/02/18	3	41.25	2	41.38	41.50	1	15,879	0.01%
2020/02/17	3	41.35	1	41.40	41.40	2	15,918	0.01%
2020/02/14	1	41.60	0	0.00	41.65	1	15,980	0.01%
2020/02/13	4	41.65	0.5	41.70	41.60	3.5	16,248	0.02%
2020/02/12	1	41.80	15	41.93	41.80	-14	16,482	-0.08%
2020/02/11	1	41.55	2	41.70	41.65	-1	16,604	-0.01%
2020/02/10	2	40.60	4	40.90	40.90	-2	17,085	-0.01%
2020/02/07	31	41.07	0	0.00	41.05	31	18,245	0.17%
2020/02/06	90	41.16	1	41.50	41.50	89	18,469	0.48%
2020/02/05	50	40.87	11	40.95	40.95	39	18,523	0.21%
2020/02/04	13	40.24	0	0.00	40.70	13	18,629	0.07%
2020/02/03	4.9	40.13	9	39.91	40.20	-4.1	18,821	-0.02%
2020/01/31	39	40.80	10	41.00	40.65	29	18,706	0.16%
2020/01/20	1	43.05	0	0.00	43.10	1	17,715	0.01%
2020/01/16	0.1	42.90	1	42.90	42.95	-0.9	17,637	-0.01%
2020/01/14	0	0.00	3	42.95	42.85	-3	17,768	-0.02%
2020/01/10	1	42.05	2	42.05	42.05	-1	17,528	-0.01%
2020/01/03	2	42.75	0	0.00	42.80	2	17,577	0.01%
2020/01/02	1	42.55	2	42.60	42.55	-1	17,567	-0.01%
2019/12/31	1	42.55	0	0.00	42.55	1	17,551	0.01%
2019/12/19	0	0.00	1	42.70	42.70	-1	17,911	-0.01%
2019/12/18	10	43.00	0	0.00	43.00	10	17,810	0.06%
2019/12/17	0	0.00	4.2	42.76	42.95	-4.2	17,822	-0.02%
2019/12/16	10	42.88	3	42.88	42.90	7	17,741	0.04%
2019/12/13	16	42.83	10	42.90	42.90	6	17,562	0.03%
2019/12/12	0	0.00	1	42.45	42.45	-1	17,156	-0.01%
2019/12/11	2	42.30	49	42.34	42.40	-47	16,948	-0.28%
2019/12/10	0	0.00	23	41.64	41.70	-23	16,686	-0.14%
2019/12/09	14	41.25	0	0.00	41.30	14	16,725	0.08%
2019/12/06	0.4	41.50	1	41.45	41.25	-0.6	16,803	0.00%
2019/12/05	0.4	41.50	1	41.70	41.50	-0.6	16,719	0.00%
2019/12/04	33	41.24	5	41.21	41.30	28	16,638	0.17%
2019/12/03	1	41.75	0	0.00	41.75	1	16,293	0.01%
2019/12/02	0	0.00	12	41.55	41.65	-12	16,325	-0.07%
2019/11/28	0	0.00	1	42.35	42.35	-1	16,108	-0.01%
2019/11/26	2	42.18	2	42.38	42.00	0	16,257	0.00%
2019/11/25	0	0.00	5	42.50	42.50	-5	15,681	-0.03%
2019/11/22	0	0.00	2	42.20	42.40	-2	15,745	-0.01%
2019/11/21	11	42.08	18	41.98	42.05	-7	15,785	-0.04%
2019/11/18	2	42.70	11	42.75	42.75	-9	15,622	-0.06%
2019/11/15	1	42.35	6	42.55	42.55	-5	15,615	-0.03%
2019/11/14	1	42.15	0	0.00	42.15	1	15,650	0.01%
2019/11/12	0.1	42.90	10	42.95	42.80	-9.9	16,422	-0.06%
2019/11/11	4	42.45	37	42.47	42.25	-33	16,218	-0.20%
2019/11/08	0	0.00	3	42.85	42.70	-3	16,126	-0.02%
2019/11/07	28	43.18	14	43.01	42.90	14	15,987	0.09%
2019/11/06	11	42.41	37	42.37	43.00	-26	15,346	-0.17%
2019/11/05	1	41.30	1,304	41.32	41.45	-1,303	14,376	-9.06%	大賣/鉅額交易
2019/11/04	0	0.00	50	40.85	40.95	-50	14,252	-0.35%
2019/11/01	551	40.28	0	0.00	40.10	551	14,271	3.86%	大買/鉅額交易
2019/10/29	0	0.00	1	41.15	41.15	-1	14,014	-0.01%
2019/10/23	1	41.15	0	0.00	40.95	1	13,685	0.01%
2019/10/17	4	41.10	2	41.10	41.30	2	13,439	0.01%
2019/10/16	0	0.00	5	40.95	41.10	-5	13,435	-0.04%
2019/10/14	21	40.75	0	0.00	40.65	21	13,459	0.16%
2019/10/09	55	40.55	0	0.00	40.55	55	13,440	0.41%
2019/10/07	907	40.54	0	0.00	40.40	907	13,502	6.72%	大買/鉅額交易
2019/10/04	2	40.45	0	0.00	40.60	2	13,625	0.01%
2019/10/03	1.2	40.48	0	0.00	40.30	1.2	13,615	0.01%
2019/10/02	4	40.93	0	0.00	40.90	4	13,633	0.03%
2019/10/01	0	0.00	3	41.45	41.25	-3	13,634	-0.02%
2019/09/27	1	41.00	0	0.00	40.90	1	13,616	0.01%
2019/09/18	0	0.00	2	41.73	41.75	-2	14,537	-0.01%
2019/09/12	1	41.50	2	41.55	41.50	-1	14,586	-0.01%
2019/09/11	0	0.00	2	41.45	41.40	-2	14,658	-0.01%
2019/09/10	0	0.00	1	41.35	41.40	-1	14,594	-0.01%
2019/09/09	0	0.00	3	40.85	40.95	-3	14,497	-0.02%
2019/09/06	0	0.00	7	40.76	40.80	-7	14,462	-0.05%
2019/09/05	5	40.50	1	40.15	40.50	4	14,418	0.03%
2019/08/27	0	0.00	5	39.70	39.75	-5	14,766	-0.03%
2019/08/20	0	0.00	7	39.89	39.70	-7	16,260	-0.04%
2019/08/19	8	40.00	8	39.80	40.00	0	16,339	0.00%
2019/08/16	15	38.95	20	39.06	39.55	-5	16,312	-0.03%
2019/08/15	5	39.44	0	0.00	39.35	5	15,763	0.03%
2019/08/13	9	39.83	0	0.00	39.80	9	16,024	0.06%
2019/08/06	2	39.70	0	0.00	39.90	2	17,733	0.01%
2019/08/02	1	40.10	235	40.05	40.10	-234	18,151	-1.29%	大賣/鉅額交易
2019/07/31	3	40.93	0	0.00	40.80	3	18,319	0.02%
2019/07/30	1	41.25	0	0.00	41.10	1	18,294	0.01%
2019/07/25	10	41.20	0	0.00	41.20	10	19,265	0.05%
2019/07/24	1	41.15	0	0.00	41.15	1	19,348	0.01%
2019/07/22	5	41.15	0.5	41.45	41.40	4.5	19,369	0.02%
2019/07/19	7	41.18	0	0.00	41.05	7	19,374	0.04%
2019/07/12	1	41.60	0	0.00	41.60	1	18,882	0.01%
2019/07/11	3	42.00	0	0.00	41.95	3	18,952	0.02%
2019/07/10	4	42.00	0	0.00	42.20	4	19,114	0.02%
2019/07/08	40	41.88	0	0.00	41.95	40	19,251	0.21%
2019/07/04	0.5	42.50	0	0.00	42.50	0.5	19,631	0.00%
2019/07/03	0	0.00	2	42.30	42.25	-2	19,901	-0.01%
2019/07/02	0	0.00	1	42.65	42.65	-1	20,241	0.00%
2019/07/01	0	0.00	1	42.10	42.70	-1	20,202	0.00%
2019/06/28	1,010	43.25	17	43.05	43.00	993	19,887	4.99%	大買/鉅額交易
2019/06/27	2	43.10	20	43.11	43.20	-18	19,625	-0.09%
2019/06/26	0	0.00	1	42.85	42.75	-1	19,534	-0.01%
2019/06/25	299	42.50	8	42.56	42.60	291	19,924	1.46%	大買/鉅額交易
2019/06/24	0	0.00	10	42.25	42.55	-10	20,254	-0.05%
2019/06/21	1	42.30	0	0.00	42.30	1	20,370	0.00%
2019/06/19	0	0.00	1	42.30	42.55	-1	20,644	0.00%
2019/06/18	0	0.00	5	42.10	42.20	-5	20,557	-0.02%
2019/06/13	3	41.40	0	0.00	41.65	3	21,109	0.01%
2019/06/12	2	41.90	6	42.05	41.90	-4	21,261	-0.02%
2019/06/11	0	0.00	15	41.88	42.10	-15	21,226	-0.07%
2019/06/10	0	0.00	5	41.35	41.35	-5	20,962	-0.02%
2019/06/06	2	40.83	0	0.00	40.75	2	20,938	0.01%
2019/06/05	5	41.25	0	0.00	41.10	5	20,946	0.02%
2019/06/04	0	0.00	2	41.55	41.45	-2	20,924	-0.01%
2019/06/03	6	40.63	0	0.00	41.05	6	20,926	0.03%
2019/05/31	0	0.00	2	40.85	40.80	-2	20,935	-0.01%
2019/05/30	28	40.41	0	0.00	40.50	28	20,823	0.13%
2019/05/29	2	40.30	0	0.00	40.30	2	21,156	0.01%
2019/05/28	0	0.00	1	40.80	40.35	-1	21,292	0.00%
2019/05/24	21	40.72	0	0.00	40.60	21	20,117	0.10%
2019/05/23	1	40.85	0	0.00	41.00	1	20,017	0.00%
2019/05/21	1	40.90	19.5	41.02	41.50	-18.5	20,045	-0.09%
2019/05/20	12	40.20	0	0.00	40.20	12	19,732	0.06%
2019/05/17	8	40.03	1	40.30	40.00	7	19,779	0.04%
2019/05/16	6	40.27	0.5	40.40	40.00	5.5	19,523	0.03%
2019/05/14	18	40.39	126	40.31	40.45	-108	19,168	-0.56%	大賣/鉅額交易
2019/05/13	13	42.16	0	0.00	41.95	13	18,279	0.07%
2019/05/10	12	43.29	0	0.00	43.20	12	17,969	0.07%
2019/05/09	7	43.59	0	0.00	43.50	7	18,064	0.04%
2019/05/08	8	44.06	0	0.00	44.05	8	17,820	0.04%
2019/05/06	5	44.53	0	0.00	44.50	5	18,096	0.03%
2019/05/03	0	0.00	7	45.51	45.45	-7	17,979	-0.04%
2019/05/02	1	44.85	21.5	45.37	45.65	-20.5	17,838	-0.11%
2019/04/30	0	0.00	10	44.75	44.70	-10	17,602	-0.06%
2019/04/29	12	44.73	0.5	44.65	44.60	11.5	17,665	0.07%
2019/04/25	0	0.00	1	44.50	44.35	-1	18,088	-0.01%
2019/04/24	6	44.33	0	0.00	44.30	6	18,414	0.03%
2019/04/23	5	44.30	0	0.00	44.35	5	18,909	0.03%
2019/04/19	0	0.00	11	44.35	44.35	-11	19,298	-0.06%
2019/04/18	1	44.00	0	0.00	44.20	1	19,368	0.01%
2019/04/17	10	44.08	0	0.00	44.10	10	19,526	0.05%
2019/04/16	5	44.10	1	44.15	44.10	4	19,348	0.02%
2019/04/15	2	44.35	0	0.00	44.15	2	19,302	0.01%
2019/04/12	21	44.14	0	0.00	44.10	21	19,307	0.11%
2019/04/11	8	44.38	29	44.50	44.15	-21	19,349	-0.11%
2019/04/09	12	44.19	0	0.00	44.30	12	18,921	0.06%
2019/04/08	2	44.70	0	0.00	44.30	2	18,599	0.01%
2019/04/02	0	0.00	1	44.90	44.80	-1	18,020	-0.01%
2019/03/29	0	0.00	3	44.62	44.95	-3	17,832	-0.02%
2019/03/28	6.5	44.05	0	0.00	44.00	6.5	17,709	0.04%
2019/03/27	2	44.70	0	0.00	44.50	2	17,366	0.01%
2019/03/25	10	45.35	0	0.00	45.40	10	17,067	0.06%
2019/03/22	10	46.05	1.5	46.03	46.20	8.5	16,893	0.05%
2019/03/19	0	0.00	10	46.75	46.65	-10	16,896	-0.06%
2019/03/18	0	0.00	3	45.55	45.80	-3	16,574	-0.02%
2019/03/15	5	45.05	0	0.00	45.45	5	16,518	0.03%
2019/03/14	0	0.00	4	45.21	45.10	-4	16,273	-0.02%
2019/03/13	5	45.15	0	0.00	45.15	5	16,385	0.03%
2019/03/12	13	45.00	0.5	45.00	45.00	12.5	16,479	0.08%
2019/03/11	5	44.42	1	44.60	44.40	4	16,510	0.02%
2019/03/07	1	44.60	67.5	44.75	44.65	-66.5	16,730	-0.40%
2019/03/06	0	0.00	6	44.99	44.95	-6	16,792	-0.04%
2019/03/05	1	44.60	0	0.00	44.60	1	17,051	0.01%
2019/03/04	9	44.29	1	44.40	44.90	8	17,057	0.05%
2019/02/27	15	45.38	1	45.40	45.30	14	16,897	0.08%
2019/02/26	2	45.50	1	45.55	45.50	1	16,689	0.01%
2019/02/25	0	0.00	10	45.55	45.55	-10	16,530	-0.06%
2019/02/21	10	45.20	16	45.18	45.40	-6	16,449	-0.04%
2019/02/20	0	0.00	2.5	45.08	45.15	-2.5	16,347	-0.02%
2019/02/19	12	44.65	10.5	44.65	44.60	1.5	16,200	0.01%
2019/02/18	10	44.54	5.5	44.59	44.40	4.5	16,200	0.03%
2019/02/15	1	44.40	30	44.50	44.20	-29	15,981	-0.18%
2019/02/12	0	0.00	3.5	44.07	43.90	-3.5	15,578	-0.02%
2019/02/11	13	43.64	0	0.00	43.55	13	15,524	0.08%
2019/01/30	8	43.69	8	43.70	43.60	0	15,374	0.00%
2019/01/29	1	43.75	0.5	44.00	43.90	0.5	15,060	0.00%
2019/01/28	8	43.54	7	43.58	43.80	1	14,887	0.01%
2019/01/25	4	43.60	2	43.50	43.50	2	14,644	0.01%
2019/01/24	11	43.56	4	43.58	43.55	7	14,477	0.05%
2019/01/23	0	0.00	0.1	44.00	43.75	-0.1	14,456	0.00%
2019/01/22	5	44.00	5	43.95	44.20	0	14,399	0.00%
2019/01/21	6	43.91	11	43.78	43.80	-5	14,376	-0.03%
2019/01/18	4	43.50	0	0.00	43.50	4	14,615	0.03%
2019/01/17	4	43.73	7	43.89	43.80	-3	14,497	-0.02%
2019/01/15	53	43.98	0	0.00	43.75	53	14,030	0.38%
2019/01/14	10	44.45	25	45.01	44.40	-15	13,493	-0.11%
2019/01/11	8	45.83	11	45.75	45.55	-3	13,412	-0.02%
2019/01/08	3	45.15	4	45.55	45.15	-1	13,203	-0.01%
2019/01/07	1	45.20	0	0.00	45.20	1	13,425	0.01%
2019/01/04	1	44.30	1	44.75	44.55	0	13,467	0.00%
2019/01/03	14	45.24	3	45.32	45.15	11	13,852	0.08%
2019/01/02	1	46.00	0	0.00	45.90	1	13,837	0.01%
2018/12/26	1	46.05	0	0.00	46.00	1	14,215	0.01%
2018/12/24	10	46.30	0	0.00	46.50	10	14,365	0.07%
2018/12/19	1	47.05	1	47.15	47.25	0	14,318	0.00%
2018/12/12	5	47.25	0	0.00	47.50	5	14,310	0.03%
2018/12/11	20	47.60	0	0.00	47.60	20	13,953	0.14%
2018/12/07	0	0.00	5	48.05	48.15	-5	13,964	-0.04%
2018/12/04	5	48.45	0	0.00	48.95	5	14,067	0.04%
2018/12/03	10	49.10	1	49.00	49.10	9	13,952	0.06%
2018/11/29	1	48.55	0	0.00	48.55	1	13,686	0.01%
2018/11/28	8	48.82	0	0.00	48.80	8	13,485	0.06%
2018/11/27	11	49.10	1	49.50	49.05	10	13,178	0.08%
2018/11/26	5	49.95	0	0.00	49.55	5	13,145	0.04%
2018/11/23	30	50.07	0	0.00	49.95	30	12,886	0.23%
2018/11/22	20	50.18	0	0.00	50.40	20	12,878	0.16%
2018/11/21	65	50.05	5	50.00	50.20	60	12,886	0.47%
2018/11/20	88	50.64	0	0.00	50.20	88	12,820	0.69%
2018/11/19	190	50.69	1	50.80	51.00	189	12,871	1.47%	大買/鉅額交易
2018/11/16	1	50.60	0	0.00	50.70	1	12,855	0.01%
2018/11/14	0	0.00	0.2	50.40	50.40	-0.2	12,904	0.00%
2018/11/13	1	49.40	1	50.30	50.20	0	13,066	0.00%
2018/11/09	1	50.40	2	50.95	51.00	-1	13,173	-0.01%
2018/11/08	0.7	50.70	13	50.37	50.90	-12.3	13,006	-0.09%
2018/11/05	1	48.85	1	49.30	49.60	0	12,791	0.00%
2018/11/01	1	48.75	0	0.00	48.75	1	12,752	0.01%
2018/10/31	2	48.45	0	0.00	49.00	2	12,645	0.02%
2018/10/30	0	0.00	2	48.23	48.35	-2	12,477	-0.02%
2018/10/29	0	0.00	2	47.15	47.50	-2	12,456	-0.02%
2018/10/26	2	47.75	2	48.00	47.40	0	12,309	0.00%
2018/10/24	10	49.10	1	49.75	49.75	9	11,850	0.08%
2018/10/23	1	49.40	0	0.00	49.30	1	11,784	0.01%
2018/10/18	3	49.90	0	0.00	50.00	3	11,657	0.03%
2018/10/17	1	50.00	0	0.00	50.00	1	11,627	0.01%
2018/10/11	45	50.48	1	51.00	50.10	44	11,086	0.40%
2018/10/09	2.7	52.05	14	52.64	52.40	-11.3	10,544	-0.11%
2018/10/05	1	50.90	1	51.40	51.20	0	10,408	0.00%
2018/10/04	1	51.60	0	0.00	51.70	1	10,304	0.01%
2018/10/03	1	52.20	0	0.00	52.20	1	10,291	0.01%
2018/10/02	4	52.38	0	0.00	52.30	4	10,269	0.04%
2018/09/28	1	52.40	3	53.17	52.50	-2	10,506	-0.02%
2018/09/27	1	52.40	1	53.00	52.80	0	10,592	0.00%
2018/09/26	1	52.50	1	53.00	53.00	0	10,649	0.00%
2018/09/21	4	52.27	5	52.92	52.90	-1	10,960	-0.01%
2018/09/20	0.3	52.00	11	51.83	52.20	-10.7	10,889	-0.10%
2018/09/18	1	50.80	0	0.00	50.90	1	11,020	0.01%
2018/09/14	0	0.00	1	51.30	51.20	-1	11,480	-0.01%
2018/09/13	1	50.50	0	0.00	50.50	1	11,666	0.01%
2018/09/11	10	50.60	0	0.00	50.50	10	12,101	0.08%
2018/09/05	1	51.70	0	0.00	51.80	1	12,909	0.01%
2018/09/03	1	52.00	0	0.00	52.00	1	13,115	0.01%
2018/08/30	10	52.20	0	0.00	52.20	10	13,321	0.08%
2018/08/29	0.4	52.40	0	0.00	52.60	0.4	13,436	0.00%
2018/08/27	0	0.00	10	52.90	52.80	-10	13,544	-0.07%
2018/08/24	0	0.00	10	52.60	52.80	-10	13,597	-0.07%
2018/08/23	0.5	52.30	1	52.50	52.50	-0.5	13,990	0.00%
2018/08/21	0	0.00	1	51.90	51.90	-1	14,272	-0.01%
2018/08/20	1	51.30	0	0.00	51.30	1	14,242	0.01%
2018/08/17	0	0.00	1	51.90	51.80	-1	14,160	-0.01%
2018/08/16	3	51.37	0	0.00	51.50	3	14,206	0.02%
2018/08/14	10.5	51.90	0	0.00	52.20	10.5	14,272	0.07%
2018/08/13	1	52.00	0	0.00	52.00	1	14,288	0.01%
2018/08/10	0	0.00	4	52.83	53.00	-4	14,353	-0.03%
2018/08/09	0.5	52.60	0	0.00	52.70	0.5	14,473	0.00%
2018/08/08	0.5	52.70	11	53.11	53.00	-10.5	14,644	-0.07%
2018/08/07	1	52.50	0	0.00	52.50	1	14,831	0.01%
2018/08/06	0.5	52.80	1	53.00	53.00	-0.5	14,992	0.00%
2018/08/03	0	0.00	2	52.65	52.80	-2	15,364	-0.01%
2018/08/02	9	52.08	0	0.00	52.00	9	15,476	0.06%
2018/08/01	5	52.44	0	0.00	52.50	5	15,569	0.03%
2018/07/31	1	52.50	0	0.00	52.70	1	15,740	0.01%
2018/07/26	1.5	52.10	0	0.00	52.10	1.5	15,861	0.01%
2018/07/18	0	0.00	20	52.80	52.70	-20	16,494	-0.12%
2018/07/16	3	52.00	0	0.00	52.00	3	16,561	0.02%
2018/07/11	10	51.10	0	0.00	51.20	10	16,811	0.06%
2018/07/04	10	52.00	0	0.00	51.90	10	16,616	0.06%
2018/06/25	1	55.70	0	0.00	55.60	1	15,534	0.01%
2018/06/20	0	0.00	1	55.80	55.50	-1	14,998	-0.01%
2018/06/13	0	0.00	0.4	55.20	55.50	-0.4	13,920	0.00%
2018/06/11	0	0.00	10	55.00	55.40	-10	13,851	-0.07%
2018/06/08	2	55.00	0	0.00	55.00	2	13,857	0.01%
2018/05/30	2	53.10	0	0.00	52.90	2	13,666	0.01%
2018/05/29	2	53.90	7	54.09	54.10	-5	13,502	-0.04%
2018/05/28	10	54.00	0	0.00	54.10	10	13,620	0.07%
2018/05/23	0	0.00	3	54.20	54.00	-3	13,761	-0.02%
2018/05/15	10	54.30	0	0.00	54.00	10	14,402	0.07%
2018/05/14	0	0.00	10.3	54.80	55.00	-10.3	14,737	-0.07%
2018/05/11	0.3	54.40	13	54.45	54.60	-12.7	14,736	-0.09%
2018/05/10	2	53.15	0	0.00	53.30	2	14,429	0.01%
2018/05/09	1	53.50	1	53.80	53.60	0	14,315	0.00%
2018/05/08	0.5	53.30	50	53.40	53.50	-49.5	14,373	-0.34%
2018/05/07	1.5	52.87	0	0.00	53.00	1.5	14,283	0.01%
2018/05/04	4	52.85	0	0.00	52.80	4	14,309	0.03%
2018/05/03	1,504	52.97	0	0.00	52.90	1,504	14,504	10.37%	大買/鉅額交易
2018/04/30	0	0.00	12	53.65	53.50	-12	14,691	-0.08%
2018/04/27	0	0.00	60	53.32	53.50	-60	14,774	-0.41%
2018/04/26	50	52.10	0	0.00	52.80	50	14,749	0.34%
2018/04/25	0	0.00	2	51.90	52.20	-2	14,567	-0.01%
2018/04/23	3	52.57	0	0.00	52.50	3	14,523	0.02%
2018/04/20	1	52.30	0	0.00	52.50	1	14,625	0.01%
2018/04/19	0	0.00	10	52.80	52.90	-10	14,867	-0.07%
2018/04/16	60	52.70	0	0.00	52.50	60	15,033	0.40%
2018/04/10	0	0.00	10	52.90	53.00	-10	15,594	-0.06%
2018/04/09	0	0.00	10	53.00	53.00	-10	15,704	-0.06%
2018/04/02	0	0.00	1.1	52.50	52.50	-1.1	15,886	-0.01%
2018/03/31	10	52.10	20	52.55	52.50	-10	15,982	-0.06%
2018/03/22	1	53.60	2	54.20	53.40	-1	16,228	-0.01%
2018/03/21	0	0.00	10	53.50	53.40	-10	16,072	-0.06%
2018/03/16	11	53.19	0	0.00	53.40	11	16,593	0.07%
2018/03/15	2	53.40	0	0.00	53.40	2	16,519	0.01%
2018/03/14	14	53.70	0	0.00	53.90	14	16,604	0.08%
2018/03/12	0	0.00	21	54.36	54.50	-21	16,673	-0.13%
2018/03/09	10	52.10	0	0.00	52.00	10	16,714	0.06%
2018/03/05	1	52.50	10	52.80	52.60	-9	19,210	-0.05%
2018/02/26	0	0.00	1	54.70	54.30	-1	19,415	-0.01%
2018/02/21	0	0.00	2	54.20	54.00	-2	21,958	-0.01%
2018/02/12	402	53.00	1	53.80	53.00	401	22,058	1.82%	大買/鉅額交易
2018/02/09	1	52.80	0	0.00	52.80	1	21,999	0.00%
2018/02/05	1	53.50	0	0.00	54.10	1	21,376	0.00%
2018/01/26	50	54.70	0	0.00	54.70	50	20,866	0.24%
2018/01/15	0	0.00	14	56.47	56.50	-14	20,518	-0.07%
2018/01/12	0	0.00	60	55.82	55.60	-60	20,278	-0.30%
2018/01/05	11	55.63	10	55.70	55.70	1	19,793	0.01%
2018/01/03	0	0.00	116	55.12	55.20	-116	19,635	-0.59%	大賣/鉅額交易
2018/01/02	0	0.00	1,002	53.95	54.20	-1,002	19,235	-5.21%	大賣/鉅額交易