台虹 (8039)-國泰券商分點個股進出

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

台虹

(8039)

可現股當沖

股價
49.30
漲跌
▲0.70
漲幅
+1.44%
成交量
678張
產業
上市電子零組件類股
424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

台虹 (8039)籌碼相關－國泰券商分點個股進出

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

國泰券商分點個股進出
國泰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
2024/11/28	0	0.00	6	47.90	47.95	-6	4,461	-0.13%
2024/11/27	0	0.00	2	48.30	48.20	-2	4,856	-0.04%
2024/11/26	2	49.30	0	0.00	49.80	2	5,561	0.04%
2024/11/25	4	49.48	9	49.65	49.65	-5	6,694	-0.07%
2024/11/22	0	0.00	1	49.10	48.85	-1	7,492	-0.01%
2024/11/21	1	48.95	0	0.00	48.65	1	8,033	0.01%
2024/11/20	0	0.00	1	47.65	47.65	-1	8,182	-0.01%
2024/11/19	0	0.00	10	47.99	48.45	-10	8,182	-0.12%
2024/11/18	0	0.00	303	48.09	48.10	-303	8,172	-3.71%	大賣/鉅額交易
2024/11/15	1	49.00	201	49.02	49.00	-200	8,156	-2.45%	大賣/鉅額交易
2024/11/14	0	0.00	2	48.20	48.10	-2	8,169	-0.02%
2024/11/13	1	49.15	0	0.00	49.15	1	8,162	0.01%
2024/11/12	0	0.00	4	48.78	48.80	-4	8,164	-0.05%
2024/11/11	1	50.10	1	49.95	49.95	0	8,146	0.00%
2024/11/08	0	0.00	4	50.30	50.30	-4	8,133	-0.05%
2024/11/07	4	52.00	0	0.00	52.30	4	8,099	0.05%
2024/11/06	0	0.00	2	50.60	50.60	-2	8,078	-0.02%
2024/11/04	0	0.00	3	51.57	51.50	-3	8,106	-0.04%
2024/11/01	0	0.00	2	52.20	52.20	-2	8,138	-0.02%
2024/10/30	0	0.00	2	53.35	53.20	-2	8,156	-0.02%
2024/10/29	0	0.00	1	54.30	54.30	-1	8,176	-0.01%
2024/10/28	0	0.00	6	54.88	54.90	-6	8,182	-0.07%
2024/10/25	0	0.00	1	55.90	55.90	-1	8,164	-0.01%
2024/10/24	0	0.00	2	55.90	56.10	-2	8,181	-0.02%
2024/10/23	0	0.00	30	57.40	57.40	-30	8,166	-0.37%
2024/10/22	0	0.00	3	58.40	57.00	-3	8,172	-0.04%
2024/10/21	103	57.89	6	57.90	57.90	97	8,113	1.20%	大買/
2024/10/18	0	0.00	4	54.55	54.60	-4	8,044	-0.05%
2024/10/17	3	55.57	0	0.00	55.50	3	8,053	0.04%
2024/10/16	0	0.00	18	55.02	55.10	-18	8,058	-0.22%
2024/10/15	0	0.00	1	54.30	54.30	-1	8,049	-0.01%
2024/10/14	0	0.00	15	54.11	55.20	-15	8,045	-0.19%
2024/10/11	0	0.00	10	55.10	55.00	-10	8,024	-0.12%
2024/10/09	5	55.32	2	55.10	55.30	3	8,011	0.04%
2024/10/08	0	0.00	32	56.51	56.60	-32	7,974	-0.40%
2024/10/07	16	60.33	22	60.24	59.80	-6	7,894	-0.08%
2024/10/04	9	63.46	2.2	62.38	61.20	6.8	7,849	0.09%
2024/10/01	2	61.30	40	60.52	61.00	-38	7,691	-0.49%
2024/09/30	0	0.00	55.7	60.57	59.90	-55.7	7,645	-0.73%
2024/09/27	2	61.95	20	60.96	61.30	-18	7,626	-0.24%
2024/09/26	8	60.36	171	60.28	59.90	-163	7,495	-2.17%	大賣/鉅額交易
2024/09/25	12	61.61	509	61.42	61.40	-497	7,397	-6.72%	大賣/鉅額交易
2024/09/24	1	61.40	7	61.60	61.10	-6	7,335	-0.08%
2024/09/23	3	61.73	98	61.70	61.20	-95	7,301	-1.30%
2024/09/20	6	63.28	7	62.56	62.40	-1	7,277	-0.01%
2024/09/19	37	64.39	7.1	63.42	64.20	29.9	7,245	0.41%
2024/09/18	24	64.08	191	62.66	62.20	-167	7,173	-2.33%	大賣/鉅額交易
2024/09/16	18	65.63	54	66.38	65.20	-36	7,120	-0.51%
2024/09/13	65.1	67.90	4.3	66.92	68.00	60.8	7,033	0.86%
2024/09/12	8.3	68.29	5	67.10	68.90	3.3	6,719	0.05%
2024/09/11	0	0.00	39	63.86	64.00	-39	6,677	-0.58%
2024/09/10	35	65.24	17	63.54	63.00	18	6,842	0.26%
2024/09/09	23	63.80	26	65.11	65.60	-3	6,853	-0.04%
2024/09/06	0	0.00	123	64.57	64.60	-123	7,062	-1.74%	大賣/鉅額交易
2024/09/05	23	68.69	10	66.90	66.50	13	7,056	0.18%
2024/09/04	36	67.04	287	65.05	67.00	-251	6,993	-3.59%	大賣/鉅額交易
2024/09/03	192	69.99	39	69.71	69.20	153	6,974	2.19%	大買/鉅額交易
2024/09/02	77	69.42	29	69.58	69.20	48	7,021	0.68%
2024/08/30	69	68.81	275.2	68.79	68.60	-206.2	6,972	-2.96%	大賣/鉅額交易
2024/08/29	365.2	70.82	136.6	69.97	70.10	228.6	6,895	3.32%	大買/大賣/鉅額交易
2024/08/28	339.6	71.44	444	70.36	70.10	-104.4	6,491	-1.61%	大買/大賣/鉅額交易
2024/08/27	473	69.25	157.3	69.63	72.70	315.7	5,776	5.47%	大買/大賣/鉅額交易
2024/08/26	464.3	67.41	123	66.16	66.10	341.3	4,644	7.35%	大買/大賣/鉅額交易
2024/08/23	424	59.37	0	0.00	62.20	424	3,851	11.01%	大買/鉅額交易
2024/08/21	0	0.00	214	51.65	51.70	-214	3,185	-6.72%	大賣/鉅額交易
2024/08/06	0	0.00	20	48.51	47.20	-20	3,180	-0.63%
2024/08/02	6	54.00	4	52.88	51.60	2	3,166	0.06%
2024/08/01	1	55.90	0	0.00	55.20	1	3,175	0.03%
2024/07/26	44.6	54.85	0	0.00	54.80	44.6	3,127	1.43%
2024/07/23	42.7	54.78	0	0.00	54.40	42.7	3,185	1.34%
2024/07/22	0	0.00	17	58.74	58.60	-17	3,192	-0.53%
2024/07/10	2	61.20	0	0.00	60.60	2	3,059	0.07%
2024/07/08	15	64.61	1	63.10	63.10	14	2,949	0.47%
2024/07/05	41	62.75	0	0.00	62.50	41	2,839	1.44%
2024/07/04	0	0.00	403.4	59.19	59.10	-403.4	2,695	-14.97%	大賣/鉅額交易
2024/07/03	0	0.00	459	58.79	58.80	-459	2,679	-17.13%	大賣/鉅額交易
2024/07/02	0	0.00	305	58.12	58.00	-305	2,658	-11.47%	大賣/鉅額交易
2024/07/01	0	0.00	1	58.20	58.50	-1	2,639	-0.04%
2024/06/25	16	57.68	3	58.13	57.70	13	2,543	0.51%
2024/06/24	2	58.80	0	0.00	58.50	2	2,501	0.08%
2024/06/21	2	58.30	2	59.60	58.30	0	2,453	0.00%
2024/06/20	88	59.03	51	58.62	58.80	37	2,288	1.62%
2024/06/19	2	58.60	0	0.00	58.30	2	2,193	0.09%
2024/06/18	0	0.00	1	58.90	57.70	-1	2,096	-0.05%
2024/06/17	0	0.00	7	58.77	58.60	-7	2,026	-0.35%
2024/06/14	3	58.60	0	0.00	57.60	3	1,828	0.16%
2024/06/13	0	0.00	3	58.10	58.90	-3	1,751	-0.17%
2024/06/12	120	56.23	101	56.40	56.70	19	1,502	1.26%	大買/大賣/
2024/06/07	42	55.00	80	54.71	54.00	-38	1,392	-2.73%
2024/06/06	70	54.34	33	53.35	53.80	37	1,332	2.78%
2024/06/03	2	51.70	0	0.00	51.50	2	1,220	0.16%
2024/05/30	4	52.30	0	0.00	52.30	4	1,215	0.33%
2024/05/28	2	54.20	0	0.00	53.70	2	1,198	0.17%
2024/05/27	4	54.30	0	0.00	54.40	4	1,181	0.34%
2024/05/22	82	53.51	0	0.00	53.90	82	1,149	7.13%
2024/05/17	2	51.50	0	0.00	51.60	2	1,155	0.17%
2024/05/09	0	0.00	2	52.30	52.30	-2	1,111	-0.18%
2024/05/08	2	53.90	0	0.00	53.30	2	1,092	0.18%
2024/04/30	2	51.60	0.4	51.70	51.50	1.6	949	0.17%
2024/04/29	6.4	52.29	0	0.00	52.50	6.4	932	0.69%
2024/04/26	2	50.50	0	0.00	49.65	2	857	0.23%
2024/04/25	4	50.45	0	0.00	50.50	4	828	0.48%
2024/04/18	2	48.25	0	0.00	48.25	2	769	0.26%
2024/04/10	2	47.95	0	0.00	48.20	2	863	0.23%
2024/04/08	0	0.00	1	47.10	47.60	-1	864	-0.12%
2024/04/03	3	46.80	0	0.00	46.80	3	893	0.34%
2024/03/11	0	45.20	0	0.00	45.20	0	1,344	0.00%
2024/03/04	0	0.00	20	45.54	45.65	-20	1,300	-1.54%
2024/02/21	0	0.00	46	47.07	47.00	-46	1,222	-3.76%
2024/01/11	44	47.68	5	47.05	47.75	39	1,003	3.89%
2024/01/05	5	46.85	0	0.00	46.35	5	922	0.54%
2024/01/04	0	0.00	0.5	46.60	46.30	-0.5	898	-0.06%
2023/12/29	2	48.75	0	0.00	49.05	2	824	0.24%
2023/12/27	57	49.39	7	49.55	50.80	50	683	7.32%
2023/12/26	0	0.00	1	47.20	47.10	-1	453	-0.22%
2023/12/25	1	45.00	0	0.00	45.00	1	309	0.32%
2023/12/19	0	0.00	50	42.88	42.85	-50	283	-17.61%
2023/11/02	0	0.00	6	41.24	41.30	-6	422	-1.42%
2023/11/01	0	0.00	12	41.17	41.05	-12	418	-2.87%
2023/10/16	0	0.00	43	42.76	42.65	-43	379	-11.34%
2023/10/11	37	42.45	0	0.00	42.40	37	381	9.70%
2023/10/05	33	42.88	1	42.85	42.90	32	376	8.49%
2023/09/15	0	0.00	200	44.13	44.50	-200	359	-55.65%	大賣/鉅額交易
2023/09/14	60	44.35	0	0.00	44.40	60	351	17.07%
2023/09/07	0.5	44.50	200	44.70	44.60	-199.5	343	-58.11%	大賣/鉅額交易
2023/08/30	0	0.00	117	42.82	43.10	-117	312	-37.43%	大賣/鉅額交易
2023/08/28	0	0.00	170	42.31	42.35	-170	312	-54.32%	大賣/鉅額交易
2023/08/23	6	43.39	0	0.00	43.50	6	294	2.04%
2023/08/22	12	42.53	100	42.56	42.80	-88	278	-31.55%
2023/08/16	0	0.00	2	42.05	42.20	-2	256	-0.78%
2023/08/15	0	0.00	100	42.61	42.70	-100	251	-39.72%
2023/08/08	0	0.00	50	42.87	42.90	-50	227	-21.95%
2023/07/31	0	0.00	50	41.90	42.05	-50	219	-22.78%
2023/07/28	0	0.00	54.9	42.01	41.90	-54.9	214	-25.58%
2023/07/25	2	41.90	79.8	41.82	41.70	-77.8	210	-36.90%
2023/07/24	0	0.00	280	41.58	41.70	-280	212	-132.01%	大賣/鉅額交易
2023/07/19	0	0.00	8	41.96	42.30	-8	201	-3.96%
2023/07/06	8	43.99	0	0.00	44.10	8	187	4.26%
2022/12/30	16.9	40.90	0	0.00	41.20	16.9	211	8.00%
2022/11/16	2	41.73	0	0.00	41.75	2	240	0.83%
2022/10/31	2	40.25	0	0.00	40.20	2	219	0.91%
2022/10/17	6	38.17	0	0.00	39.35	6	190	3.15%
2022/09/22	3	40.50	0	0.00	40.55	3	255	1.17%
2022/09/21	5	40.71	0	0.00	40.70	5	257	1.94%
2022/09/15	0	0.00	7	41.70	41.70	-7	259	-2.69%
2022/09/08	21.3	40.87	0	0.00	41.20	21.3	259	8.21%
2022/08/30	0	0.00	3	40.90	40.90	-3	259	-1.16%
2022/08/26	3	41.07	0	0.00	41.10	3	252	1.19%
2022/08/25	1	41.15	0	0.00	41.15	1	251	0.40%
2022/08/24	2	41.10	0	0.00	41.15	2	253	0.79%
2022/08/22	4	41.54	0	0.00	41.50	4	256	1.56%
2022/08/16	0	0.00	0.1	41.50	41.40	-0.1	261	-0.04%
2022/07/11	0	0.00	4	40.93	42.00	-4	244	-1.63%
2022/06/29	0	0.00	7.2	45.14	45.30	-7.2	215	-3.32%
2022/06/15	18	46.65	0	0.00	46.70	18	237	7.58%
2022/06/02	0	0.00	4	46.80	46.80	-4	305	-1.31%
2022/06/01	0	0.00	2	47.15	47.20	-2	314	-0.64%
2022/05/17	34	45.66	0	0.00	45.65	34	389	8.74%
2022/05/12	0	0.00	2	44.50	44.60	-2	405	-0.49%
2022/05/10	0	0.00	2	43.95	45.10	-2	413	-0.48%
2022/05/09	0	0.00	2	43.95	44.20	-2	416	-0.48%
2022/04/28	0	0.00	2	43.85	44.00	-2	434	-0.46%
2022/04/20	21	44.98	19	45.14	45.05	2	444	0.45%
2022/03/25	1	45.20	0	0.00	45.05	1	491	0.20%
2022/03/23	0	0.00	2	45.80	45.65	-2	495	-0.40%
2022/03/16	8	43.53	0	0.00	43.50	8	491	1.63%
2022/03/14	20	44.20	0	0.00	43.90	20	475	4.21%
2022/02/15	0	0.00	32	46.12	45.95	-32	398	-8.03%
2022/02/10	0	0.00	10	46.95	46.75	-10	397	-2.51%
2022/02/09	0	0.00	18	46.92	46.90	-18	421	-4.27%
2022/02/08	0	0.00	40	46.58	46.70	-40	426	-9.37%
2022/01/24	0	0.00	38	46.04	46.45	-38	445	-8.54%
2022/01/19	8	47.20	11	47.00	47.20	-3	450	-0.67%
2022/01/18	0	0.00	30	47.13	47.20	-30	450	-6.66%
2022/01/17	0	0.00	16	46.42	47.25	-16	446	-3.58%
2022/01/11	0	0.00	9	47.02	46.85	-9	468	-1.92%
2022/01/07	0	0.00	9	47.15	47.20	-9	464	-1.94%
2022/01/06	0	0.00	17	47.11	47.15	-17	463	-3.67%
2022/01/04	0	0.00	2	47.85	47.15	-2	464	-0.43%
2022/01/03	0	0.00	20	48.05	47.65	-20	462	-4.33%
2021/12/22	0	0.00	6	45.98	46.35	-6	467	-1.28%
2021/12/20	0	0.00	10	45.67	45.80	-10	470	-2.13%
2021/12/17	0	0.00	4	45.70	45.65	-4	470	-0.85%
2021/12/15	18	46.28	0	0.00	46.10	18	477	3.77%
2021/12/02	0	0.00	20	46.65	46.70	-20	500	-3.99%
2021/11/29	4	47.25	4	47.08	46.80	0	510	0.00%
2021/10/13	18	45.08	18	44.80	44.95	0	1,151	0.00%
2021/10/01	0	0.00	90	45.28	44.95	-90	1,620	-5.55%
2021/09/30	0	0.00	2	46.20	46.25	-2	1,626	-0.12%
2021/09/22	0	0.00	2	46.80	46.40	-2	1,756	-0.11%
2021/09/17	0	0.00	2	47.20	47.65	-2	1,771	-0.11%
2021/09/15	0	0.00	34	46.83	46.80	-34	1,818	-1.87%
2021/09/08	6	47.79	0	0.00	46.70	6	1,901	0.32%
2021/09/06	6	48.65	0	0.00	48.20	6	1,912	0.31%
2021/09/02	25	48.95	2	49.35	49.00	23	1,931	1.19%
2021/09/01	0	0.00	26	49.33	49.60	-26	1,928	-1.35%
2021/08/25	30	48.16	0	0.00	48.50	30	1,918	1.56%
2021/08/23	0	0.00	10	47.29	47.20	-10	1,924	-0.52%
2021/08/19	0	0.00	20	48.32	47.50	-20	1,907	-1.05%
2021/08/12	10	52.84	0	0.00	52.80	10	1,831	0.55%
2021/08/06	2	55.10	0	0.00	55.00	2	1,842	0.11%
2021/08/05	8	54.60	0	0.00	54.40	8	1,894	0.42%
2021/07/30	125	56.76	0	0.00	55.60	125	1,922	6.50%	大買/鉅額交易
2021/07/29	100	57.22	0	0.00	57.50	100	1,920	5.21%
2021/07/27	0	0.00	2	57.25	57.50	-2	1,949	-0.10%
2021/07/20	1	54.00	0	0.00	53.60	1	2,095	0.05%
2021/07/15	3	56.67	50	59.26	56.40	-47	2,098	-2.24%
2021/07/14	50	57.80	0	0.00	58.90	50	1,918	2.61%
2021/07/07	0	0.00	1	54.70	55.10	-1	1,764	-0.06%
2021/07/06	0	0.00	1	55.60	55.10	-1	1,766	-0.06%
2021/07/01	0	0.00	30	53.50	53.40	-30	1,802	-1.66%
2021/06/23	1	51.00	0	0.00	52.00	1	1,781	0.06%
2021/06/21	1	49.85	0	0.00	49.90	1	1,745	0.06%
2021/06/17	1	50.60	0	0.00	51.10	1	1,749	0.06%
2021/06/16	16	50.24	0	0.00	49.50	16	1,743	0.92%
2021/06/15	4	50.45	0	0.00	50.30	4	1,739	0.23%
2021/06/10	4	48.98	0	0.00	49.00	4	1,736	0.23%
2021/06/02	15	48.40	0	0.00	48.50	15	1,899	0.79%
2021/06/01	105	49.07	0	0.00	49.25	105	1,937	5.42%	大買/鉅額交易
2021/05/28	0	0.00	77	47.44	47.50	-77	1,945	-3.96%
2021/05/19	20	45.46	20	45.53	45.50	0	2,050	0.00%
2021/05/18	2	46.13	0	0.00	46.45	2	2,033	0.10%
2021/05/17	2	44.83	200	44.60	43.80	-198	2,032	-9.74%	大賣/鉅額交易
2021/05/13	2	44.80	1	46.15	44.85	1	1,988	0.05%
2021/05/12	1	46.45	1	44.90	45.75	0	1,925	0.00%
2021/05/10	2	50.90	6	50.27	50.10	-4	1,847	-0.22%
2021/05/07	5	50.96	0	0.00	51.00	5	1,824	0.27%
2021/05/06	2	50.90	311	50.46	50.40	-309	1,809	-17.08%	大賣/鉅額交易
2021/05/05	6	51.50	6	51.07	50.70	0	1,787	0.00%
2021/05/04	5	51.68	198	51.49	51.50	-193	1,751	-11.02%	大賣/鉅額交易
2021/05/03	4	54.45	12	54.28	53.20	-8	1,696	-0.47%
2021/04/29	5	58.52	11	58.29	58.00	-6	1,640	-0.37%
2021/04/28	2	57.10	0	0.00	57.30	2	1,549	0.13%
2021/04/27	10	57.30	0	0.00	57.00	10	1,527	0.65%
2021/04/26	16	56.50	16	56.10	55.80	0	1,482	0.00%
2021/04/22	0	0.00	31	55.20	53.60	-31	1,456	-2.13%
2021/04/21	2	55.40	6	55.30	55.20	-4	1,430	-0.28%
2021/04/20	19	54.91	1.1	54.81	54.50	17.9	1,395	1.28%
2021/04/19	14	53.54	1	52.90	53.30	13	1,368	0.95%
2021/04/16	19	52.94	4	52.53	53.00	15	1,362	1.10%
2021/04/15	15	52.37	19	52.36	52.50	-4	1,365	-0.29%
2021/04/14	3	51.93	128	51.87	52.30	-125	1,395	-8.96%	大賣/鉅額交易
2021/04/13	5	53.60	61	53.14	52.70	-56	1,401	-3.99%
2021/04/12	50	54.10	50	54.07	53.70	0	1,393	0.00%
2021/04/09	51	54.65	297	54.56	54.50	-246	1,376	-17.87%	大賣/鉅額交易
2021/04/08	19	54.95	15	54.83	54.90	4	1,348	0.30%
2021/04/07	84	53.75	0	0.00	53.60	84	1,293	6.50%
2021/04/06	33	53.11	0	0.00	52.80	33	1,270	2.60%
2021/04/01	0	0.00	2	53.50	53.20	-2	1,258	-0.16%
2021/03/31	66	52.66	0	0.00	53.20	66	1,258	5.24%
2021/03/30	2	52.00	35	52.00	51.90	-33	1,258	-2.62%
2021/03/29	30	52.54	50	52.17	52.00	-20	1,245	-1.61%
2021/03/26	0	0.00	50	52.06	52.20	-50	1,236	-4.04%
2021/03/25	2	52.20	50	52.15	52.00	-48	1,247	-3.85%
2021/03/24	4	52.80	52	52.54	52.20	-48	1,248	-3.85%
2021/03/23	4	52.45	4	52.45	52.60	0	1,242	0.00%
2021/03/22	6	51.80	2	51.85	52.20	4	1,236	0.32%
2021/03/19	4	51.70	14	52.01	52.00	-10	1,237	-0.81%
2021/03/18	6	52.70	9	52.71	52.60	-3	1,225	-0.24%
2021/03/17	0	0.00	73	52.60	52.40	-73	1,232	-5.92%
2021/03/16	8	52.23	153	52.02	52.30	-145	1,235	-11.73%	大賣/鉅額交易
2021/03/15	4	52.35	13	52.18	52.30	-9	1,241	-0.73%
2021/03/12	12	51.78	103	51.96	52.40	-91	1,233	-7.38%	大賣/
2021/03/11	2	50.75	242	50.56	51.00	-240	1,220	-19.66%	大賣/鉅額交易
2021/03/10	0	0.00	761	50.17	50.30	-761	1,194	-63.74%	大賣/鉅額交易
2021/03/09	7	50.16	421	50.07	50.40	-414	1,179	-35.10%	大賣/鉅額交易
2021/03/08	0	0.00	171	51.11	51.00	-171	1,154	-14.82%	大賣/鉅額交易
2021/03/05	13	51.82	861	51.48	51.50	-848	1,130	-75.02%	大賣/鉅額交易
2021/03/04	12	52.05	4	52.45	52.50	8	1,108	0.72%
2021/03/03	5	52.36	20	51.85	52.50	-15	1,144	-1.31%
2021/02/26	0	0.00	3	52.20	52.10	-3	1,193	-0.25%
2021/02/25	3	54.10	0	0.00	52.90	3	1,242	0.24%
2021/02/24	0	0.00	5	53.00	53.30	-5	1,217	-0.41%
2021/02/22	0	0.00	12	52.80	52.90	-12	1,248	-0.96%
2021/02/19	1	52.80	0	0.00	52.60	1	1,266	0.08%
2021/02/18	2	52.60	0	0.00	53.00	2	1,275	0.16%
2021/02/17	12	52.44	2	52.20	52.50	10	1,350	0.74%
2021/02/05	8	51.89	4	51.60	51.80	4	1,375	0.29%
2021/02/04	4	51.30	1	52.00	52.00	3	1,422	0.21%
2021/02/03	2	51.50	0	0.00	51.40	2	1,462	0.14%
2021/02/02	2	51.20	7	51.07	51.50	-5	1,480	-0.34%
2021/02/01	9	51.29	4	51.20	51.00	5	1,487	0.34%
2021/01/29	0	0.00	10	53.21	51.80	-10	1,500	-0.67%
2021/01/28	0	0.00	4	54.45	53.90	-4	1,522	-0.26%
2021/01/27	4	54.65	1	54.80	55.10	3	1,550	0.19%
2021/01/26	8	54.00	1	53.40	53.10	7	1,575	0.44%
2021/01/25	7	52.89	0	0.00	53.20	7	1,601	0.44%
2021/01/21	2	52.50	4	52.25	51.60	-2	1,624	-0.12%
2021/01/20	2	53.60	4	53.10	51.80	-2	1,626	-0.12%
2021/01/19	3	53.50	4	53.45	53.70	-1	1,610	-0.06%
2021/01/18	2	52.20	8	53.55	53.20	-6	1,605	-0.37%
2021/01/15	8	56.04	0	0.00	54.10	8	1,587	0.50%
2021/01/14	1	54.60	0	0.00	54.60	1	1,558	0.06%
2021/01/13	12	54.08	2	53.70	53.80	10	1,557	0.64%
2021/01/11	0	0.00	6	55.40	55.30	-6	1,547	-0.39%
2021/01/08	4	55.35	2	55.50	55.20	2	1,546	0.13%
2021/01/07	7	56.13	2	55.40	55.60	5	1,538	0.33%
2021/01/06	8	55.70	0	0.00	55.10	8	1,514	0.53%
2021/01/05	1	54.10	0	0.00	54.50	1	1,484	0.07%
2020/12/30	0	0.00	7	54.40	54.30	-7	1,477	-0.47%
2020/12/29	0	0.00	4	54.70	54.30	-4	1,493	-0.27%
2020/12/28	4	55.00	4	54.90	54.90	0	1,489	0.00%
2020/12/25	0	0.00	6	55.27	54.90	-6	1,488	-0.40%
2020/12/24	12	55.40	11	54.95	54.70	1	1,478	0.07%
2020/12/23	0	0.00	2	53.70	53.80	-2	1,443	-0.14%
2020/12/22	10	54.01	2	53.25	53.30	8	1,461	0.55%
2020/12/21	3	53.60	3	54.00	53.70	0	1,467	0.00%
2020/12/18	0	0.00	11	54.71	54.80	-11	1,469	-0.75%
2020/12/17	1	54.90	5	54.60	55.00	-4	1,500	-0.27%
2020/12/16	5	54.96	10	54.69	54.70	-5	1,504	-0.33%
2020/12/15	6	54.37	6	54.60	54.30	0	1,498	0.00%
2020/12/14	9.1	54.57	5	55.00	54.60	4.1	1,506	0.27%
2020/12/11	2	54.70	0	0.00	54.20	2	1,508	0.13%
2020/12/10	1	55.00	0	0.00	55.20	1	1,498	0.07%
2020/12/09	1	54.70	0	0.00	56.00	1	1,485	0.07%
2020/12/08	7	55.13	2	54.60	54.70	5	1,469	0.34%
2020/12/07	2	55.20	10	54.70	54.80	-8	1,471	-0.54%
2020/12/04	1	55.60	0	0.00	55.30	1	1,460	0.07%
2020/12/03	4	56.10	24	55.98	55.50	-20	1,452	-1.38%
2020/12/02	6	55.50	6	55.67	55.50	0	1,463	0.00%
2020/12/01	6	55.67	12	55.22	55.80	-6	1,461	-0.41%
2020/11/30	6	55.43	12	55.60	55.30	-6	1,454	-0.41%
2020/11/27	1	56.30	143	56.58	56.30	-142	1,440	-9.85%	大賣/鉅額交易
2020/11/26	223	57.31	15	57.34	57.90	208	1,393	14.93%	大買/鉅額交易
2020/11/25	0	56.00	0	0.00	55.90	0	1,359	0.00%
2020/11/23	1	56.80	3	56.57	56.80	-2	1,271	-0.16%
2020/11/20	8	56.48	46	56.50	56.50	-38	1,278	-2.97%
2020/11/19	0	0.00	1	56.20	56.00	-1	1,261	-0.08%
2020/11/18	3	55.43	2	55.40	55.50	1	1,245	0.08%
2020/11/17	11	56.11	11	56.02	55.90	0	1,233	0.00%
2020/11/16	42	56.55	22	55.93	56.40	20	1,285	1.56%
2020/11/13	1	54.60	0	0.00	54.90	1	1,269	0.08%
2020/11/12	24	55.51	3	55.03	55.00	21	1,330	1.58%
2020/11/11	12	55.17	14	54.97	55.30	-2	1,417	-0.14%
2020/11/10	6	54.30	4	54.15	54.10	2	1,414	0.14%
2020/11/09	8	54.56	1	54.20	54.00	7	1,473	0.48%
2020/11/06	0	0.00	2	53.80	54.10	-2	1,532	-0.13%
2020/11/05	11	54.17	14	53.75	54.10	-3	1,566	-0.19%
2020/11/04	4	53.00	3	53.30	53.40	1	1,590	0.06%
2020/11/03	11	52.08	9	52.39	52.70	2	1,638	0.12%
2020/11/02	0	0.00	45	50.97	51.50	-45	1,731	-2.60%
2020/10/30	0	0.00	3	51.07	50.10	-3	1,731	-0.17%
2020/10/28	3	49.75	1	50.50	49.60	2	1,762	0.11%
2020/10/27	0	0.00	2	50.40	50.40	-2	1,783	-0.11%
2020/10/26	2	50.40	0	0.00	50.50	2	1,807	0.11%
2020/10/23	14	50.35	2	50.20	50.70	12	1,825	0.66%
2020/10/22	1	49.75	0	0.00	50.10	1	1,870	0.05%
2020/10/21	2	50.45	3	50.73	50.40	-1	1,883	-0.05%
2020/10/20	2	50.30	0	0.00	50.40	2	1,945	0.10%
2020/10/19	9	50.24	4	50.60	50.50	5	2,000	0.25%
2020/10/16	15	49.86	8	49.74	49.75	7	2,096	0.33%
2020/10/13	0	0.00	7	50.97	50.70	-7	2,444	-0.29%
2020/10/08	0	0.00	5	51.00	51.00	-5	2,550	-0.20%
2020/10/07	0	0.00	2	50.60	50.80	-2	2,624	-0.08%
2020/10/06	1	51.00	1	51.00	50.50	0	2,744	0.00%
2020/10/05	0	0.00	77	48.95	49.20	-77	2,842	-2.71%
2020/09/30	3	48.37	0	0.00	49.00	3	2,937	0.10%
2020/09/29	32	49.29	14	48.76	48.35	18	3,107	0.58%
2020/09/25	2	49.43	2	49.30	48.35	0	3,229	0.00%
2020/09/24	2	49.45	2	49.15	49.25	0	3,290	0.00%
2020/09/23	1	49.90	150	50.00	50.10	-149	3,308	-4.50%	大賣/鉅額交易
2020/09/22	0	0.00	34	50.11	50.10	-34	3,321	-1.02%
2020/09/21	94	52.08	13	52.04	51.90	81	3,317	2.44%
2020/09/18	0	0.00	3	52.13	51.80	-3	3,331	-0.09%
2020/09/17	0	0.00	7	51.84	52.20	-7	3,342	-0.21%
2020/09/16	5	52.08	2	51.60	51.30	3	3,348	0.09%
2020/09/14	1	51.00	0	0.00	51.30	1	3,379	0.03%
2020/09/11	1	50.60	2	50.50	50.50	-1	3,409	-0.03%
2020/09/10	1	51.20	0	0.00	51.20	1	3,408	0.03%
2020/09/09	0	0.00	3	50.97	51.90	-3	3,406	-0.09%
2020/09/07	0	0.00	12	51.05	50.20	-12	3,419	-0.35%
2020/09/04	1	50.60	0	0.00	51.40	1	3,410	0.03%
2020/09/03	7	52.23	2	52.20	52.00	5	3,417	0.15%
2020/09/02	2	52.00	10	52.02	51.80	-8	3,422	-0.23%
2020/09/01	0	0.00	6	51.40	51.40	-6	3,474	-0.17%
2020/08/31	0	0.00	4	51.63	51.60	-4	3,522	-0.11%
2020/08/28	0	0.00	5	51.88	52.10	-5	3,522	-0.14%
2020/08/27	0	0.00	16	52.22	51.90	-16	3,533	-0.45%
2020/08/26	4	53.25	4	53.50	53.40	0	3,529	0.00%
2020/08/25	3	52.43	0	0.00	52.10	3	3,516	0.09%
2020/08/24	2	51.50	3	51.90	52.20	-1	3,516	-0.03%
2020/08/21	1	52.20	0	0.00	52.00	1	3,520	0.03%
2020/08/20	11	53.23	74	51.29	50.50	-63	3,527	-1.79%
2020/08/19	18	55.52	33	55.10	53.90	-15	3,463	-0.43%
2020/08/18	34	55.43	32	55.03	56.70	2	3,414	0.06%
2020/08/17	68	56.78	40	55.78	57.00	28	3,336	0.84%
2020/08/14	356	54.38	16	54.50	54.70	340	3,213	10.58%	大買/鉅額交易
2020/08/13	9	53.62	26	53.87	54.30	-17	3,181	-0.53%
2020/08/12	306	53.42	8	52.25	53.50	298	3,112	9.57%	大買/鉅額交易
2020/08/11	17	52.10	20	52.16	51.50	-3	3,057	-0.10%
2020/08/10	361	52.07	40	51.89	51.90	321	3,023	10.62%	大買/鉅額交易
2020/08/07	259	52.01	74	51.71	51.60	185	2,997	6.17%	大買/鉅額交易
2020/08/06	49	53.47	108	53.33	53.70	-59	2,945	-2.00%	大賣/
2020/08/05	8	51.55	18	51.56	51.50	-10	2,844	-0.35%
2020/08/04	60	51.02	0	0.00	51.20	60	2,873	2.09%
2020/08/03	32	50.69	28	50.85	50.10	4	2,890	0.14%
2020/07/31	22	51.37	27	51.26	51.30	-5	2,899	-0.17%
2020/07/30	2	51.20	17	51.28	50.70	-15	2,892	-0.52%
2020/07/29	0	0.00	6	51.17	51.40	-6	2,908	-0.21%
2020/07/28	1	51.60	45	51.62	51.10	-44	2,907	-1.51%
2020/07/27	6	53.23	8	53.44	52.50	-2	2,887	-0.07%
2020/07/24	49	53.30	1	53.90	52.70	48	2,897	1.66%
2020/07/23	5	55.46	5	55.48	55.40	0	2,847	0.00%
2020/07/22	28	56.72	16	56.54	56.30	12	2,817	0.43%
2020/07/21	555	56.24	204	56.16	56.50	351	2,727	12.87%	大買/大賣/鉅額交易
2020/07/20	1,743	53.17	15	51.63	53.50	1,728	2,554	67.64%	大買/鉅額交易
2020/07/17	70	51.75	11	52.26	50.60	59	2,475	2.38%
2020/07/16	5	53.06	11	52.65	53.50	-6	2,482	-0.24%
2020/07/15	4	53.30	37	53.82	53.00	-33	2,559	-1.29%
2020/07/14	17	55.94	5	56.00	55.30	12	2,559	0.47%
2020/07/13	43	55.81	53	54.96	55.70	-10	2,498	-0.40%
2020/07/10	62	53.44	60	53.41	53.90	2	2,402	0.08%
2020/07/09	18	53.51	75	53.10	53.70	-57	2,302	-2.48%
2020/07/08	150	52.26	44	51.78	53.30	106	2,217	4.78%	大買/鉅額交易
2020/07/07	9	49.71	56	50.33	49.00	-47	2,049	-2.29%
2020/07/06	35	48.83	391	48.69	49.65	-356	2,006	-17.74%	大賣/鉅額交易
2020/07/03	288	50.35	2	50.15	50.60	286	1,985	14.41%	大買/鉅額交易
2020/07/02	80	49.55	5.8	49.34	49.75	74.2	1,963	3.78%
2020/07/01	37	49.18	3	49.08	48.90	34	1,941	1.75%
2020/06/30	25	49.07	0	0.00	49.00	25	1,921	1.30%
2020/06/29	4	47.65	10	47.89	48.10	-6	1,900	-0.32%
2020/06/24	2	47.80	0	0.00	48.10	2	1,894	0.11%
2020/06/23	9	48.16	5	48.04	48.00	4	1,908	0.21%
2020/06/22	1	48.20	0	0.00	48.00	1	1,910	0.05%
2020/06/19	4	47.15	0	0.00	47.15	4	1,945	0.21%
2020/06/18	220	47.40	0	0.00	47.80	220	1,949	11.28%	大買/鉅額交易
2020/06/17	16	46.85	4	46.71	46.60	12	1,938	0.62%
2020/06/16	3	46.78	0	0.00	46.70	3	1,980	0.15%
2020/06/15	4	45.66	5	45.84	46.00	-1	2,057	-0.05%
2020/06/12	8	45.68	0	0.00	45.90	8	2,102	0.38%
2020/06/11	2	46.75	2	46.70	46.45	0	2,137	0.00%
2020/06/10	3	46.68	0	0.00	47.00	3	2,175	0.14%
2020/06/09	2	47.05	2	46.55	46.50	0	2,251	0.00%
2020/06/08	2	47.23	61	46.93	46.80	-59	2,309	-2.56%
2020/06/05	9	48.55	3	48.52	48.55	6	2,298	0.26%
2020/06/04	2	47.53	2	47.60	47.55	0	2,310	0.00%
2020/06/03	4	47.45	2	47.25	47.40	2	2,368	0.08%
2020/06/02	2	47.43	4	47.61	47.25	-2	2,401	-0.08%
2020/06/01	10	47.49	1	47.20	47.45	9	2,446	0.37%
2020/05/28	0	0.00	3	47.05	46.90	-3	2,648	-0.11%
2020/05/27	4	47.76	2	47.85	47.75	2	2,717	0.07%
2020/05/26	1	47.15	0	0.00	46.95	1	2,786	0.04%
2020/05/25	4	45.83	4	45.65	46.55	0	2,807	0.00%
2020/05/22	2	46.60	2	46.68	46.10	0	2,820	0.00%
2020/05/21	2	47.43	2	47.30	47.15	0	2,824	0.00%
2020/05/20	18	46.85	2	46.95	46.75	16	2,857	0.56%
2020/05/19	7	46.92	0	0.00	46.70	7	2,937	0.24%
2020/05/18	4	47.56	10	47.58	46.45	-6	2,944	-0.20%
2020/05/15	2	47.60	3	48.57	47.55	-1	3,001	-0.03%
2020/05/14	2	48.80	10	48.55	48.05	-8	3,098	-0.26%
2020/05/13	5	48.81	0	0.00	49.70	5	3,138	0.16%
2020/05/12	2	49.48	11	48.54	48.50	-9	3,147	-0.29%
2020/05/11	10	49.99	5	49.68	49.40	5	3,181	0.16%
2020/05/08	16	48.97	5	48.95	48.90	11	3,149	0.35%
2020/05/07	4	48.83	4	48.70	48.05	0	3,155	0.00%
2020/05/06	4	47.40	0	0.00	47.10	4	3,133	0.13%
2020/05/05	14	47.11	14	47.41	47.05	0	3,154	0.00%
2020/05/04	10	46.43	10	45.80	46.45	0	3,166	0.00%
2020/04/30	52	46.91	2	46.95	46.75	50	3,201	1.56%
2020/04/29	4	46.84	6	46.87	46.70	-2	3,237	-0.06%
2020/04/28	16	46.14	4	46.50	45.90	12	3,248	0.37%
2020/04/27	61	45.93	0	0.00	46.05	61	3,306	1.84%
2020/04/24	6	45.05	1	45.40	45.00	5	3,312	0.15%
2020/04/23	9	45.65	58	45.64	45.30	-49	3,348	-1.46%
2020/04/22	47	45.19	8	44.54	45.30	39	3,348	1.16%
2020/04/21	13	46.29	78	45.90	45.10	-65	3,371	-1.93%
2020/04/20	43	46.97	39	45.75	47.60	4	3,343	0.12%
2020/04/17	62	46.08	1	46.20	45.90	61	3,266	1.87%
2020/04/16	0	0.00	1	44.85	45.05	-1	3,251	-0.03%
2020/04/15	4	45.86	39	45.42	45.30	-35	3,309	-1.06%
2020/04/14	11	45.33	26	45.35	45.60	-15	3,358	-0.45%
2020/04/13	8	44.93	39	44.72	44.65	-31	3,433	-0.90%
2020/04/10	5	45.07	0	0.00	45.05	5	3,558	0.14%
2020/04/09	4	45.79	24	45.50	45.30	-20	3,689	-0.54%
2020/04/08	12	46.11	15	46.24	46.05	-3	3,789	-0.08%
2020/04/07	73	44.93	10	44.87	45.55	63	3,776	1.67%
2020/04/06	18	42.31	0	0.00	42.55	18	3,779	0.48%
2020/04/01	4	41.93	7	41.96	42.00	-3	3,830	-0.08%
2020/03/31	31	42.08	8	41.98	41.90	23	3,931	0.59%
2020/03/30	4	42.08	6	41.26	42.20	-2	3,962	-0.05%
2020/03/27	1	41.90	48	43.17	41.55	-47	4,000	-1.17%
2020/03/26	14	42.53	33	41.92	42.45	-19	3,975	-0.48%
2020/03/25	21	42.00	16	42.65	42.15	5	3,958	0.13%
2020/03/24	24	40.22	20	39.79	40.60	4	3,911	0.10%
2020/03/23	61	37.35	13	37.02	37.70	48	3,888	1.23%
2020/03/20	11	38.30	28	38.21	38.50	-17	3,885	-0.44%
2020/03/19	11	36.93	52	37.46	35.60	-41	3,858	-1.06%
2020/03/18	251	40.78	4	40.38	39.55	247	3,799	6.50%	大買/鉅額交易
2020/03/17	233	41.06	12	41.23	41.00	221	3,789	5.83%	大買/鉅額交易
2020/03/16	9	43.01	26	44.04	42.40	-17	3,815	-0.45%
2020/03/13	54	44.01	46	42.92	44.30	8	3,806	0.21%
2020/03/12	244	46.43	104	47.16	46.90	140	3,729	3.75%	大買/大賣/鉅額交易
2020/03/11	20	50.41	37	50.67	49.80	-17	3,679	-0.46%
2020/03/10	64	50.72	12	49.53	51.40	52	3,683	1.41%
2020/03/09	35	50.44	48	50.90	49.25	-13	3,629	-0.36%
2020/03/06	18	51.46	21	51.61	52.20	-3	3,593	-0.08%
2020/03/05	32	51.68	28	51.99	51.40	4	3,579	0.11%
2020/03/04	14	51.90	23	51.72	51.80	-9	3,644	-0.25%
2020/03/03	38	50.04	49	49.64	51.30	-11	3,653	-0.30%
2020/03/02	48	47.87	38	47.69	48.15	10	3,540	0.28%
2020/02/27	9	47.87	138	47.84	47.00	-129	3,462	-3.73%	大賣/鉅額交易
2020/02/26	143	47.55	1	47.55	47.30	142	3,377	4.20%	大買/鉅額交易
2020/02/25	11	47.00	11	46.96	47.10	0	3,358	0.00%
2020/02/24	3	46.90	20	46.98	46.90	-17	3,344	-0.51%
2020/02/21	2	46.70	37	47.01	47.00	-35	3,341	-1.05%
2020/02/20	43	47.05	504	46.96	47.30	-461	3,318	-13.89%	大賣/鉅額交易
2020/02/19	7	45.91	16	45.99	45.95	-9	3,249	-0.28%
2020/02/18	12	46.37	6	46.30	45.65	6	3,287	0.18%
2020/02/17	55	45.99	581	45.99	45.60	-526	3,230	-16.28%	大賣/鉅額交易
2020/02/14	39	44.97	11	45.34	45.20	28	3,117	0.90%
2020/02/13	11	43.95	40	43.77	43.55	-29	3,057	-0.95%
2020/02/12	34	43.97	9	43.82	44.10	25	3,025	0.83%
2020/02/11	10	42.90	1	42.50	43.10	9	2,966	0.30%
2020/02/10	6	41.24	32	41.06	41.70	-26	2,947	-0.88%
2020/02/07	5	42.69	12	42.36	42.50	-7	2,921	-0.24%
2020/02/06	7	42.98	71	42.70	43.15	-64	2,889	-2.21%
2020/02/05	11	42.60	378	42.46	42.70	-367	2,861	-12.82%	大賣/鉅額交易
2020/02/04	10	42.92	9	43.01	42.90	1	2,834	0.04%
2020/02/03	32	41.77	377	41.55	42.50	-345	2,790	-12.36%	大賣/鉅額交易
2020/01/31	9	45.51	11	45.08	44.90	-2	2,730	-0.07%
2020/01/30	36	47.16	21	46.97	45.90	15	2,698	0.56%
2020/01/20	18	50.87	4	50.45	51.00	14	2,644	0.53%
2020/01/17	54	50.10	20	50.24	50.00	34	2,622	1.30%
2020/01/16	14	50.29	5	50.14	50.40	9	2,585	0.35%
2020/01/15	15	51.09	50	51.61	50.60	-35	2,574	-1.36%
2020/01/14	224	51.97	31	51.83	52.20	193	2,532	7.62%	大買/鉅額交易
2020/01/13	96	52.46	38	51.91	51.80	58	2,492	2.33%
2020/01/10	55	52.04	27	51.49	52.00	28	2,466	1.14%
2020/01/09	41	51.31	15	50.99	51.60	26	2,424	1.07%
2020/01/08	18	50.62	42	50.39	51.20	-24	2,356	-1.02%
2020/01/07	41	49.73	119	49.86	50.80	-78	2,286	-3.41%	大賣/
2020/01/06	141	51.65	153	52.09	50.50	-12	2,209	-0.54%	大買/大賣/
2020/01/03	347	51.35	209	50.43	51.40	138	2,094	6.59%	大買/大賣/鉅額交易
2020/01/02	128	49.33	74	48.98	50.70	54	2,034	2.65%	大買/
2019/12/31	27	48.16	21	48.04	48.00	6	1,932	0.31%
2019/12/30	27	47.77	23	47.87	47.70	4	1,901	0.21%
2019/12/27	28	47.49	43	47.15	48.00	-15	1,842	-0.81%
2019/12/26	150	47.69	110	48.59	47.00	40	1,792	2.23%	大買/大賣/
2019/12/25	40	47.10	23	47.09	46.70	17	1,691	1.00%
2019/12/24	106	46.91	12	46.94	46.95	94	1,676	5.61%	大買/
2019/12/23	1	45.75	1	45.65	45.65	0	1,633	0.00%
2019/12/20	8	45.65	2	45.80	45.80	6	1,636	0.37%
2019/12/19	1	45.95	4	45.73	45.55	-3	1,699	-0.18%
2019/12/18	18	45.98	2	46.05	46.00	16	1,718	0.93%
2019/12/17	3	46.20	5	46.16	45.95	-2	1,727	-0.12%
2019/12/16	0	0.00	9	46.69	46.35	-9	1,714	-0.52%
2019/12/13	11	45.92	7	46.00	46.00	4	1,702	0.23%
2019/12/12	8	46.81	34	47.13	46.55	-26	1,694	-1.53%
2019/12/11	62	46.79	2	46.25	46.95	60	1,671	3.59%
2019/12/10	8	46.02	6	46.30	45.50	2	1,655	0.12%
2019/12/09	3	45.55	2	45.60	45.05	1	1,616	0.06%
2019/12/06	10	45.83	35	45.94	45.55	-25	1,601	-1.56%
2019/12/05	33	46.12	18	45.53	46.40	15	1,587	0.94%
2019/12/04	14	45.49	17	45.49	45.30	-3	1,579	-0.19%
2019/12/03	25	45.69	11	45.58	45.65	14	1,605	0.87%
2019/12/02	30	45.00	30	44.82	45.75	0	1,583	0.00%
2019/11/29	65	46.37	92	45.70	44.85	-27	1,569	-1.72%
2019/11/28	30	44.76	14	44.68	45.35	16	1,469	1.09%
2019/11/27	15	42.87	0	0.00	42.90	15	1,387	1.08%
2019/11/26	4	42.19	5	42.10	42.30	-1	1,400	-0.07%
2019/11/25	2	42.43	2	42.20	42.20	0	1,402	0.00%
2019/11/22	6	42.42	4	42.36	42.40	2	1,411	0.14%
2019/11/21	5	42.72	6	42.81	42.90	-1	1,426	-0.07%
2019/11/20	15	43.14	20	42.96	43.00	-5	1,431	-0.35%
2019/11/19	9	43.76	12	43.68	43.85	-3	1,466	-0.20%
2019/11/18	12	44.40	14	44.44	44.35	-2	1,466	-0.14%
2019/11/15	8	44.79	18.2	44.59	44.80	-10.2	1,494	-0.68%
2019/11/14	9	44.07	1	43.90	43.75	8	1,470	0.54%
2019/11/13	0	0.00	13	43.97	43.95	-13	1,466	-0.89%
2019/11/12	11	44.03	9	43.73	44.10	2	1,487	0.13%
2019/11/11	8	43.36	12	43.20	43.20	-4	1,510	-0.26%
2019/11/08	4	44.00	7	43.79	43.95	-3	1,529	-0.20%
2019/11/07	0	0.00	3	43.60	43.55	-3	1,561	-0.19%
2019/11/06	11	43.00	0	0.00	43.30	11	1,590	0.69%
2019/11/05	1	43.75	0	0.00	43.75	1	1,606	0.06%
2019/11/04	13	44.25	7	44.39	44.20	6	1,653	0.36%
2019/11/01	8	44.07	4	43.15	44.20	4	1,706	0.23%
2019/10/31	7	43.19	1	43.05	42.90	6	1,793	0.33%
2019/10/30	0	0.00	1	43.30	43.25	-1	2,033	-0.05%
2019/10/29	3	43.77	3	43.95	43.25	0	2,322	0.00%
2019/10/28	5	43.68	0	0.00	43.50	5	2,414	0.21%
2019/10/24	3	43.13	5	42.92	43.15	-2	2,474	-0.08%
2019/10/23	3	42.40	8	42.41	42.40	-5	2,505	-0.20%
2019/10/22	2	42.35	2	42.38	42.30	0	2,559	0.00%
2019/10/21	5	42.01	1	42.50	42.05	4	2,655	0.15%
2019/10/18	0	0.00	3	42.15	42.20	-3	2,691	-0.11%
2019/10/17	20	41.62	1	41.45	41.55	19	2,765	0.69%
2019/10/16	61	41.58	7	41.58	41.45	54	2,816	1.92%
2019/10/15	2	41.50	7	41.39	41.35	-5	2,816	-0.18%
2019/10/14	14	41.56	17	41.24	41.10	-3	2,845	-0.11%
2019/10/09	8	41.36	13	40.65	41.45	-5	2,840	-0.18%
2019/10/08	9	41.11	27	41.48	41.20	-18	2,829	-0.64%
2019/10/07	2	43.30	5	42.82	42.90	-3	2,770	-0.11%
2019/10/04	1	43.45	2	43.63	43.70	-1	2,803	-0.04%
2019/10/03	5	43.57	7	43.40	43.60	-2	2,808	-0.07%
2019/10/02	4	43.03	16	43.14	43.35	-12	2,820	-0.43%
2019/10/01	4	42.93	14	43.01	42.85	-10	2,816	-0.36%
2019/09/27	6	42.66	31	42.70	42.55	-25	2,829	-0.88%
2019/09/26	4	43.86	4	43.85	44.00	0	2,823	0.00%
2019/09/25	5	43.76	0.8	43.80	43.80	4.2	2,848	0.15%
2019/09/24	18	44.94	50	45.41	44.05	-32	2,905	-1.10%
2019/09/23	44	44.92	23	44.42	44.85	21	2,876	0.73%
2019/09/20	10	43.91	202	43.94	43.70	-192	2,870	-6.69%	大賣/鉅額交易
2019/09/19	7	44.31	15	44.43	44.30	-8	2,860	-0.28%
2019/09/18	51	44.37	0	0.00	44.25	51	2,870	1.78%
2019/09/17	12	44.78	36	44.94	44.70	-24	2,876	-0.83%
2019/09/16	1	45.30	58	45.03	45.30	-57	2,895	-1.97%
2019/09/12	316	44.98	15	44.55	45.55	301	2,903	10.37%	大買/鉅額交易
2019/09/11	2	43.70	1	43.45	43.45	1	2,897	0.03%
2019/09/10	4	43.48	2	43.55	43.50	2	2,913	0.07%
2019/09/09	0	0.00	1	43.10	43.10	-1	2,948	-0.03%
2019/09/06	17	43.66	78	43.73	43.85	-61	2,960	-2.06%
2019/09/05	32	45.05	13	44.73	45.10	19	2,949	0.64%
2019/09/04	6	44.39	6	44.43	44.30	0	2,935	0.00%
2019/09/03	12	44.52	31	44.81	44.30	-19	2,970	-0.64%
2019/09/02	84	44.46	6	44.15	44.95	78	2,959	2.64%
2019/08/30	12	44.14	61	44.03	43.60	-49	2,943	-1.66%
2019/08/29	72	43.25	8	42.51	43.60	64	2,927	2.19%
2019/08/28	2	42.80	9	42.80	42.35	-7	2,922	-0.24%
2019/08/27	41	43.11	27	43.06	42.65	14	2,938	0.48%
2019/08/26	22	42.86	20	42.45	42.90	2	3,010	0.07%
2019/08/23	1	43.10	51	43.38	43.05	-50	3,055	-1.64%
2019/08/22	60	43.75	26	43.81	43.45	34	3,070	1.11%
2019/08/21	17	42.87	22	42.70	43.00	-5	3,037	-0.16%
2019/08/20	9	42.13	50	42.56	42.05	-41	3,043	-1.35%
2019/08/19	75	42.51	0	0.00	42.50	75	3,018	2.48%
2019/08/16	0	0.00	2	42.10	41.90	-2	3,024	-0.07%
2019/08/15	0	0.00	17	41.96	41.70	-17	3,031	-0.56%
2019/08/14	2	42.75	7	43.49	42.75	-5	3,058	-0.16%
2019/08/13	6	42.40	2	42.45	42.60	4	3,063	0.13%
2019/08/12	2	42.10	17	41.68	42.35	-15	3,103	-0.48%
2019/08/08	10	41.40	30	41.65	41.30	-20	3,127	-0.64%
2019/08/07	0	0.00	7	41.87	41.35	-7	3,129	-0.22%
2019/08/06	10	40.53	6	40.63	41.05	4	3,194	0.13%
2019/08/05	0	0.00	122	42.04	41.15	-122	3,210	-3.80%	大賣/鉅額交易
2019/08/02	15	42.78	27	42.70	42.15	-12	3,233	-0.37%
2019/08/01	46	45.87	62	45.86	44.90	-16	3,228	-0.50%
2019/07/31	100	48.33	72	47.68	48.50	28	3,101	0.90%
2019/07/30	19	47.09	24	46.93	46.75	-5	2,981	-0.17%
2019/07/29	17	45.97	0	0.00	45.55	17	3,047	0.56%
2019/07/26	42	47.12	10	46.89	46.95	32	3,298	0.97%
2019/07/25	22	47.10	2	46.75	47.10	20	3,429	0.58%
2019/07/24	1	46.40	8	46.46	46.45	-7	3,392	-0.21%
2019/07/23	146	45.35	7	46.14	46.90	139	3,335	4.17%	大買/鉅額交易
2019/07/22	0	0.00	28	44.57	44.75	-28	3,261	-0.86%
2019/07/19	29	44.41	1	44.35	44.75	28	3,225	0.87%
2019/07/18	8	43.33	6	43.50	43.15	2	3,142	0.06%
2019/07/15	0	0.00	200	41.99	42.15	-200	3,084	-6.48%	大賣/鉅額交易
2019/07/09	4	40.50	2	40.10	40.00	2	3,085	0.06%
2019/07/08	0	0.00	15	40.77	40.50	-15	3,087	-0.49%
2019/07/05	13	41.22	3	40.90	41.30	10	3,084	0.32%
2019/07/04	2	40.85	0	0.00	40.80	2	3,099	0.06%
2019/07/03	0	0.00	2	40.90	40.80	-2	3,097	-0.06%
2019/07/02	4	41.70	2	41.90	41.30	2	3,099	0.06%
2019/07/01	8	41.33	61	41.55	41.30	-53	3,104	-1.71%
2019/06/28	32	43.20	1	43.10	43.20	31	3,102	1.00%
2019/06/27	25	42.86	0	0.00	42.90	25	3,112	0.80%
2019/06/25	2	41.50	6	41.92	41.80	-4	3,101	-0.13%
2019/06/24	2	42.30	2	42.00	42.40	0	3,099	0.00%
2019/06/21	2	43.15	6	42.65	41.50	-4	3,086	-0.13%
2019/06/20	6	42.41	11	42.04	42.40	-5	3,060	-0.16%
2019/06/19	11	41.65	13	41.81	42.20	-2	3,052	-0.07%
2019/06/18	6	40.98	17	40.90	41.00	-11	3,025	-0.36%
2019/06/17	13	40.83	8	40.57	41.05	5	3,008	0.17%
2019/06/14	13	40.50	7	40.27	40.45	6	2,978	0.20%
2019/06/13	11	39.95	21	39.95	39.70	-10	2,959	-0.34%
2019/06/12	19	39.56	39	39.21	39.45	-20	2,930	-0.68%
2019/06/11	36	39.23	31	38.88	39.00	5	2,911	0.17%
2019/06/10	27	38.22	4	37.88	38.15	23	2,867	0.80%
2019/06/06	12	37.37	53	37.53	37.40	-41	2,864	-1.43%
2019/06/05	1	37.85	0	0.00	37.80	1	2,853	0.04%
2019/06/04	2	38.05	9	37.92	37.95	-7	2,846	-0.25%
2019/06/03	6	37.53	31	37.57	37.65	-25	2,847	-0.88%
2019/05/31	64	38.88	33	38.58	38.65	31	2,836	1.09%
2019/05/30	29	38.65	5	38.03	38.80	24	2,755	0.87%
2019/05/29	11	37.30	0	0.00	37.25	11	2,705	0.41%
2019/05/28	0	0.00	6	37.57	37.25	-6	2,693	-0.22%
2019/05/27	6	37.82	4	37.83	37.70	2	2,691	0.07%
2019/05/24	2	38.30	4	38.28	38.10	-2	2,690	-0.07%
2019/05/23	2	38.35	17	38.89	38.50	-15	2,694	-0.56%
2019/05/22	9	40.83	12	41.07	40.15	-3	2,786	-0.11%
2019/05/21	18	40.38	14	40.14	40.80	4	2,839	0.14%
2019/05/20	6	41.25	2	42.10	40.85	4	2,880	0.14%
2019/05/17	4	42.55	7	43.18	41.70	-3	2,939	-0.10%
2019/05/16	8	45.06	11	45.77	43.65	-3	2,886	-0.10%
2019/05/15	2	45.55	12	45.40	45.55	-10	2,850	-0.35%
2019/05/14	61	44.52	61	44.74	45.55	0	2,828	0.00%
2019/05/13	26	45.79	7	46.37	45.40	19	2,759	0.69%
2019/05/10	9	46.83	12	47.07	46.70	-3	2,708	-0.11%
2019/05/09	6	46.80	12	46.80	46.95	-6	2,664	-0.23%
2019/05/08	17	46.80	50	46.97	47.60	-33	2,606	-1.27%
2019/05/07	27	47.59	8	47.01	46.50	19	2,506	0.76%
2019/05/06	25	46.17	19	45.61	45.55	6	2,362	0.25%
2019/05/03	81	45.82	147	45.47	45.85	-66	2,244	-2.94%	大賣/
2019/05/02	99	42.18	21	41.25	43.25	78	1,987	3.92%
2019/04/29	0	0.00	6	39.68	39.70	-6	1,854	-0.32%
2019/04/26	251	39.76	2	39.70	39.70	249	1,849	13.46%	大買/鉅額交易
2019/04/25	0	0.00	7	40.20	40.30	-7	1,826	-0.38%
2019/04/24	8	40.19	0	0.00	39.95	8	1,836	0.44%
2019/04/22	5	40.88	23	40.93	40.60	-18	1,834	-0.98%
2019/04/19	61	40.47	9	40.16	41.15	52	1,841	2.82%
2019/04/18	38	40.34	0	0.00	39.95	38	1,826	2.08%
2019/04/17	4	40.55	44	40.23	40.50	-40	1,826	-2.19%
2019/04/16	54	40.90	17	40.47	40.10	37	1,845	2.00%
2019/04/15	13	40.17	10	40.12	40.15	3	1,886	0.16%
2019/04/12	2	39.90	38	39.72	39.70	-36	1,928	-1.87%
2019/04/11	33	39.99	32	40.13	39.95	1	1,932	0.05%
2019/04/10	21	40.07	0	0.00	39.95	21	1,926	1.09%
2019/04/09	1	39.90	2	40.00	39.70	-1	1,908	-0.05%
2019/04/08	9	40.09	13	40.08	40.20	-4	1,897	-0.21%
2019/04/03	18	40.43	2	40.50	40.20	16	1,877	0.85%
2019/04/02	0	0.00	24	39.83	39.70	-24	1,852	-1.30%
2019/04/01	0	0.00	45	38.72	39.40	-45	1,813	-2.48%
2019/03/29	38	38.67	6	38.25	38.55	32	1,764	1.81%
2019/03/28	0	0.00	31	38.33	38.15	-31	1,768	-1.75%
2019/03/27	26	38.78	6	38.95	38.90	20	1,787	1.12%
2019/03/26	7	38.43	1	38.15	38.15	6	1,795	0.33%
2019/03/22	0	0.00	22	39.00	38.80	-22	1,837	-1.20%
2019/03/21	22	39.06	0	0.00	39.10	22	1,824	1.21%
2019/03/20	14	38.50	14	38.48	38.45	0	1,802	0.00%
2019/03/19	2	38.55	0	0.00	38.50	2	1,807	0.11%
2019/03/18	15	38.47	16	38.33	38.50	-1	1,800	-0.06%
2019/03/15	19	38.08	0	0.00	38.10	19	1,801	1.05%
2019/03/14	3	38.13	3	37.83	37.80	0	1,811	0.00%
2019/03/13	8	37.67	0	0.00	37.65	8	1,863	0.43%
2019/03/12	11	37.68	1	37.55	37.55	10	1,886	0.53%
2019/03/08	1	37.55	10	37.17	37.55	-9	2,004	-0.45%
2019/03/07	2	38.00	5	37.09	37.05	-3	2,022	-0.15%
2019/03/06	3	38.15	32	38.24	38.20	-29	2,050	-1.41%
2019/03/05	29	38.62	26	38.47	38.45	3	2,098	0.14%
2019/03/04	31	38.42	10	38.51	38.65	21	2,109	1.00%
2019/02/27	0	0.00	1	38.35	37.90	-1	2,101	-0.05%
2019/02/26	1	38.35	2	38.33	38.35	-1	2,114	-0.05%
2019/02/25	3	38.38	2	38.60	38.50	1	2,184	0.05%
2019/02/22	6	38.48	30	38.41	38.50	-24	2,218	-1.08%
2019/02/21	52	39.61	120	39.80	38.75	-68	2,223	-3.06%	大賣/
2019/02/20	92	38.84	91	38.34	38.30	1	2,178	0.05%
2019/02/19	58	38.67	106	38.69	38.50	-48	2,193	-2.19%	大賣/
2019/02/18	136	37.83	8	37.89	38.05	128	2,119	6.04%	大買/鉅額交易
2019/02/15	2	36.85	4	36.90	36.40	-2	2,047	-0.10%
2019/02/14	8	36.26	2	36.45	36.50	6	2,040	0.29%
2019/02/13	5	37.23	3	37.70	37.15	2	2,013	0.10%
2019/02/12	12	37.58	4	37.63	37.55	8	2,001	0.40%
2019/02/11	3	36.62	2	37.15	37.15	1	1,980	0.05%
2019/01/30	3	37.25	9	37.17	36.50	-6	1,972	-0.30%
2019/01/29	17	36.62	1	36.65	36.85	16	1,941	0.82%
2019/01/28	14	36.29	2	35.85	35.90	12	1,907	0.63%
2019/01/25	13	36.52	0	0.00	36.50	13	1,907	0.68%
2019/01/24	20	36.53	59	36.97	36.20	-39	1,900	-2.05%
2019/01/23	46	36.37	81	35.68	36.60	-35	1,855	-1.89%
2019/01/22	77	35.44	25	35.02	35.65	52	1,822	2.85%
2019/01/21	10	34.73	0	0.00	34.60	10	1,798	0.56%
2019/01/17	0	0.00	5	35.15	34.70	-5	1,865	-0.27%
2019/01/16	9	34.96	18	34.98	35.00	-9	1,877	-0.48%
2019/01/15	4	34.75	17	34.63	34.50	-13	1,872	-0.69%
2019/01/14	0	0.00	11	34.32	34.35	-11	1,877	-0.59%
2019/01/11	13	34.73	10	34.63	34.40	3	1,894	0.16%
2019/01/10	11	35.15	20	35.48	35.20	-9	1,884	-0.48%
2019/01/09	19	35.94	0	0.00	35.75	19	1,887	1.01%
2019/01/08	6	36.02	22	35.81	35.60	-16	1,887	-0.85%
2019/01/07	12	35.27	11	35.44	35.70	1	1,862	0.05%
2019/01/04	8	35.62	6	36.00	36.00	2	1,834	0.11%
2019/01/03	4	35.15	4	35.15	35.00	0	1,852	0.00%
2019/01/02	4	34.45	2	34.43	34.45	2	1,844	0.11%
2018/12/28	5	33.97	0	0.00	34.00	5	1,849	0.27%
2018/12/27	4	34.36	0	0.00	33.80	4	1,879	0.21%
2018/12/26	4	34.04	1	33.85	33.80	3	1,876	0.16%
2018/12/25	0	0.00	9	34.18	34.20	-9	1,877	-0.48%
2018/12/24	0	0.00	6	34.66	35.00	-6	1,878	-0.32%
2018/12/21	2	34.55	9	33.85	34.75	-7	1,944	-0.36%
2018/12/20	6	34.50	0	0.00	34.10	6	1,934	0.31%
2018/12/19	8	35.10	4	35.35	35.05	4	1,912	0.21%
2018/12/18	14	35.74	16	35.33	35.40	-2	1,898	-0.11%
2018/12/17	0	0.00	4	34.80	34.75	-4	1,854	-0.22%
2018/12/14	0	0.00	7	34.29	34.15	-7	1,854	-0.38%
2018/12/12	1	34.75	2	34.85	34.40	-1	1,877	-0.05%
2018/12/11	4	34.20	0	0.00	34.20	4	1,870	0.21%
2018/12/10	7	34.01	16	33.80	34.30	-9	1,884	-0.48%
2018/12/07	0	0.00	1	34.60	34.80	-1	1,881	-0.05%
2018/12/06	6	35.93	28	34.42	34.25	-22	1,883	-1.17%
2018/12/05	2	36.90	0	0.00	36.85	2	1,841	0.11%
2018/12/04	3	37.50	0	0.00	37.85	3	1,886	0.16%
2018/12/03	14	38.15	5	37.30	37.85	9	1,900	0.47%
2018/11/30	4	36.53	4	36.85	36.60	0	1,865	0.00%
2018/11/29	9	36.60	2	36.80	36.25	7	1,842	0.38%
2018/11/28	17	36.78	22	36.28	36.45	-5	1,795	-0.28%
2018/11/27	4	35.53	0	0.00	35.50	4	1,735	0.23%
2018/11/26	27	34.67	0	0.00	34.60	27	1,716	1.57%
2018/11/23	4	35.01	182	35.07	34.65	-178	1,715	-10.38%	大賣/鉅額交易
2018/11/22	12	36.59	7	35.91	35.35	5	1,694	0.30%
2018/11/21	16	36.26	122	35.80	36.35	-106	1,610	-6.58%	大賣/鉅額交易
2018/11/20	34	35.36	8	35.16	35.40	26	1,546	1.68%
2018/11/19	13	36.12	13	36.52	35.45	0	1,518	0.00%
2018/11/16	37	35.43	4	36.20	35.00	33	1,433	2.30%
2018/11/15	15	33.97	0	0.00	33.95	15	1,356	1.11%
2018/11/14	10	33.54	10	33.51	33.35	0	1,352	0.00%
2018/11/13	8	31.85	0	0.00	33.15	8	1,342	0.60%
2018/11/12	2	32.55	15	32.19	32.65	-13	1,349	-0.96%
2018/11/09	15	32.55	6	32.48	32.55	9	1,364	0.66%
2018/11/08	0	0.00	2	32.90	32.20	-2	1,373	-0.15%
2018/11/07	2	32.65	6	32.65	32.35	-4	1,372	-0.29%
2018/11/06	0	0.00	10	31.91	31.85	-10	1,393	-0.72%
2018/11/05	0	0.00	52	32.11	32.10	-52	1,412	-3.68%
2018/11/02	12	32.22	3	32.02	31.75	9	1,459	0.62%
2018/11/01	16	31.33	10	30.25	31.70	6	1,544	0.39%
2018/10/31	2	30.55	7	30.18	30.15	-5	1,589	-0.31%
2018/10/30	18	29.47	24	29.48	29.55	-6	1,604	-0.37%
2018/10/29	1	29.80	1	29.90	29.80	0	1,630	0.00%
2018/10/26	10	29.17	22	29.30	29.65	-12	1,648	-0.73%
2018/10/25	4	31.15	0	0.00	30.10	4	1,655	0.24%
2018/10/24	1	32.85	2	33.50	32.25	-1	1,667	-0.06%
2018/10/23	1	33.05	14	33.03	32.70	-13	1,662	-0.78%
2018/10/22	29	33.72	7	33.70	33.70	22	1,675	1.31%
2018/10/19	122	32.63	36	33.45	33.75	86	1,688	5.09%	大買/
2018/10/18	10	32.91	4	33.10	33.15	6	1,696	0.35%
2018/10/17	33	33.04	11	32.92	32.95	22	1,700	1.29%
2018/10/16	201	32.46	35	32.28	32.00	166	1,696	9.78%	大買/鉅額交易
2018/10/15	4	30.18	33	30.94	31.40	-29	1,686	-1.72%
2018/10/12	4	29.76	0	0.00	30.30	4	1,691	0.24%
2018/10/11	17	30.16	21	29.66	29.50	-4	1,676	-0.24%
2018/10/09	10	32.44	10	32.85	32.50	0	1,613	0.00%
2018/10/08	13	32.45	0	0.00	32.60	13	1,606	0.81%
2018/10/05	6	33.36	7	33.12	33.00	-1	1,608	-0.06%
2018/10/03	0	0.00	2	34.90	34.30	-2	1,573	-0.13%
2018/10/02	0	0.00	6	34.49	34.70	-6	1,569	-0.38%
2018/10/01	5	33.51	2	33.50	34.50	3	1,556	0.19%
2018/09/28	0	0.00	10	33.40	33.10	-10	1,532	-0.65%
2018/09/26	2	34.55	2	34.55	34.65	0	1,498	0.00%
2018/09/25	0	0.00	1	34.25	34.85	-1	1,500	-0.07%
2018/09/21	1	34.40	0	0.00	34.20	1	1,501	0.07%
2018/09/19	8	34.71	0	0.00	34.40	8	1,499	0.53%
2018/09/18	2	34.50	1	34.00	34.00	1	1,493	0.07%
2018/09/13	14	34.95	2	34.95	35.00	12	1,483	0.81%
2018/09/12	4	34.55	7	34.77	34.75	-3	1,492	-0.20%
2018/09/11	11	34.71	14	34.71	35.60	-3	1,507	-0.20%
2018/09/10	29	35.07	221	35.33	34.50	-192	1,524	-12.60%	大賣/鉅額交易
2018/09/07	2	39.90	555	37.62	38.00	-553	1,481	-37.33%	大賣/鉅額交易
2018/09/06	14	40.67	206	39.61	39.60	-192	1,456	-13.19%	大賣/鉅額交易
2018/09/05	0	0.00	1	41.60	41.60	-1	1,417	-0.07%
2018/09/04	0	0.00	2	41.55	41.65	-2	1,429	-0.14%
2018/09/03	3	41.88	4	41.58	41.40	-1	1,451	-0.07%
2018/08/31	2	41.70	6	41.48	41.50	-4	1,462	-0.27%
2018/08/30	15	42.10	74	42.44	41.80	-59	1,473	-4.00%
2018/08/29	56	42.28	18	42.00	42.60	38	1,472	2.58%
2018/08/28	6	42.15	4	42.00	41.65	2	1,483	0.13%
2018/08/27	3	41.48	0	0.00	41.45	3	1,517	0.20%
2018/08/24	0	0.00	3	41.42	41.05	-3	1,575	-0.19%
2018/08/23	0	0.00	4	41.40	41.30	-4	1,601	-0.25%
2018/08/22	23	41.80	77	42.18	41.65	-54	1,622	-3.33%
2018/08/21	66	41.80	1	40.90	42.00	65	1,641	3.96%
2018/08/20	0	0.00	34	41.31	40.90	-34	1,655	-2.05%
2018/08/17	38	42.16	15	41.95	41.75	23	1,662	1.38%
2018/08/16	4	41.89	1	41.50	41.70	3	1,670	0.18%
2018/08/15	4	42.04	66	42.10	42.05	-62	1,684	-3.68%
2018/08/14	4	42.44	2	43.30	42.60	2	1,719	0.12%
2018/08/13	11	43.04	21	43.03	42.65	-10	1,765	-0.57%
2018/08/10	23	44.52	13	44.52	44.00	10	1,787	0.56%
2018/08/09	123	44.50	179	44.64	44.35	-56	1,779	-3.15%	大買/大賣/
2018/08/08	151	46.50	133	46.28	46.15	18	1,763	1.02%	大買/大賣/
2018/08/07	156	45.91	0	0.00	45.70	156	1,701	9.17%	大買/鉅額交易
2018/08/06	10	45.12	78	45.17	45.10	-68	1,687	-4.03%
2018/08/03	247	45.00	27	44.89	45.35	220	1,723	12.77%	大買/鉅額交易
2018/08/02	31	44.34	91	44.93	44.10	-60	1,814	-3.31%
2018/08/01	258	44.91	83	44.46	44.80	175	1,841	9.50%	大買/鉅額交易
2018/07/31	381	43.67	24	42.60	44.00	357	1,807	19.75%	大買/鉅額交易
2018/07/30	28	42.86	2	42.35	42.40	26	1,816	1.43%
2018/07/27	1	42.55	1	42.50	42.40	0	1,853	0.00%
2018/07/26	2	42.85	24	42.90	42.70	-22	1,906	-1.15%
2018/07/25	7	44.59	52	44.75	43.45	-45	1,903	-2.36%
2018/07/24	88	45.01	1	45.05	45.05	87	1,890	4.60%
2018/07/23	2	44.55	3	44.77	44.25	-1	1,902	-0.05%
2018/07/20	0	0.00	31	44.85	44.35	-31	1,921	-1.61%
2018/07/19	8	45.19	18	45.09	45.05	-10	1,919	-0.52%
2018/07/18	50	45.15	44	45.07	44.80	6	1,945	0.31%
2018/07/17	56	44.27	58	43.84	44.00	-2	1,935	-0.10%
2018/07/16	64	43.69	84	43.60	43.65	-20	1,926	-1.04%
2018/07/13	77	43.75	11	43.08	43.80	66	1,933	3.41%
2018/07/12	15	42.60	21	42.06	42.70	-6	1,938	-0.31%
2018/07/11	20	42.09	2	41.98	42.00	18	1,943	0.93%
2018/07/10	12	42.10	39	42.14	42.00	-27	1,945	-1.39%
2018/07/09	52	42.65	22	42.82	42.55	30	1,954	1.53%
2018/07/06	150	41.98	35	42.23	42.05	115	1,962	5.86%	大買/鉅額交易
2018/07/05	19	43.62	86	43.59	42.10	-67	1,960	-3.42%
2018/07/04	94	42.32	0	0.00	42.75	94	1,945	4.83%
2018/07/03	4	42.25	61	42.51	41.70	-57	1,968	-2.90%
2018/07/02	24	43.38	7	43.22	42.80	17	1,971	0.86%
2018/06/29	12	42.25	2	42.15	42.10	10	1,975	0.51%
2018/06/28	27	42.06	2	41.50	41.60	25	1,973	1.27%
2018/06/27	0	0.00	33	42.18	42.20	-33	1,984	-1.66%
2018/06/26	38	42.09	0	0.00	42.20	38	1,996	1.90%
2018/06/25	12	41.96	29	42.16	41.60	-17	1,996	-0.85%
2018/06/22	51	42.83	14	42.54	42.65	37	1,990	1.86%
2018/06/21	3	42.70	5	42.70	42.70	-2	1,985	-0.10%
2018/06/20	12	43.03	3	43.15	42.75	9	2,007	0.45%
2018/06/19	12	44.68	53	45.34	44.55	-41	1,983	-2.07%
2018/06/15	60	46.50	32	45.70	46.40	28	1,964	1.43%
2018/06/14	18	46.06	85	46.15	45.70	-67	1,953	-3.43%
2018/06/13	102	45.53	19	45.06	45.80	83	1,947	4.26%	大買/
2018/06/12	12	44.78	2	44.55	44.50	10	1,950	0.51%
2018/06/11	12	44.70	8	45.41	44.50	4	1,981	0.20%
2018/06/08	3	45.58	107	46.18	45.50	-104	2,048	-5.08%	大賣/鉅額交易
2018/06/07	97	46.04	11	45.84	46.05	86	2,055	4.18%
2018/06/06	4	46.21	2	46.00	46.20	2	2,048	0.10%
2018/06/05	7	46.52	69	46.43	45.75	-62	2,051	-3.02%
2018/06/04	55	46.66	156	46.09	46.65	-101	2,044	-4.94%	大賣/鉅額交易
2018/06/01	165	46.04	45	45.04	46.00	120	2,014	5.96%	大買/鉅額交易
2018/05/31	63	45.08	18	44.50	45.10	45	1,973	2.28%
2018/05/30	4	44.19	27	44.59	44.30	-23	1,959	-1.17%
2018/05/29	0	0.00	30	44.18	43.80	-30	1,955	-1.53%
2018/05/28	53	44.57	5	44.76	44.80	48	1,949	2.46%
2018/05/25	3	44.75	11	44.84	44.30	-8	1,957	-0.41%
2018/05/24	13	45.05	247	44.79	45.00	-234	1,947	-12.01%	大賣/鉅額交易
2018/05/23	16	45.08	73	45.29	44.60	-57	1,941	-2.94%
2018/05/22	80	46.30	79	45.76	45.65	1	1,928	0.05%
2018/05/21	74	45.79	28	45.17	45.90	46	1,897	2.42%
2018/05/18	29	45.09	27	44.76	45.00	2	1,863	0.11%
2018/05/17	0	0.00	53	43.97	44.00	-53	1,840	-2.88%
2018/05/16	19	44.98	55	44.45	44.10	-36	1,844	-1.95%
2018/05/15	49	44.36	72	43.85	44.50	-23	1,858	-1.24%
2018/05/14	45	44.30	47	43.55	43.65	-2	1,945	-0.10%
2018/05/11	28	43.47	94	43.74	43.35	-66	1,951	-3.38%
2018/05/10	153	43.58	18	43.23	43.60	135	1,905	7.08%	大買/鉅額交易
2018/05/09	21	41.56	18	41.50	41.10	3	1,795	0.17%
2018/05/08	14	40.32	3	40.30	40.20	11	1,795	0.61%
2018/05/07	3	40.53	16	40.65	40.15	-13	1,806	-0.72%
2018/05/04	11	41.02	38	41.10	40.70	-27	1,795	-1.50%
2018/05/03	31	40.88	35	40.83	39.95	-4	1,790	-0.22%
2018/05/02	53	39.38	0	0.00	39.60	53	1,903	2.78%
2018/04/30	11	39.00	0	0.00	39.00	11	1,927	0.57%
2018/04/27	9	38.77	1	39.15	38.55	8	1,996	0.40%
2018/04/26	0	0.00	8	38.70	38.75	-8	2,040	-0.39%
2018/04/25	3	39.98	0	0.00	40.15	3	2,124	0.14%
2018/04/24	12	40.06	34	40.03	40.30	-22	2,174	-1.01%
2018/04/23	15	42.98	0	0.00	42.10	15	2,218	0.68%
2018/04/20	11	42.97	0	0.00	42.90	11	2,282	0.48%
2018/04/19	5	43.13	5	43.50	43.05	0	2,343	0.00%
2018/04/18	23	42.96	50	42.60	42.20	-27	2,383	-1.13%
2018/04/17	3	41.90	16	41.82	41.70	-13	2,474	-0.53%
2018/04/16	37	42.98	1	42.60	42.40	36	2,523	1.43%
2018/04/13	0	0.00	63	42.90	42.75	-63	2,592	-2.43%
2018/04/12	0	0.00	7	42.72	43.45	-7	2,718	-0.26%
2018/04/11	1	42.15	12	42.12	42.15	-11	2,813	-0.39%
2018/04/10	19	42.14	83	42.01	41.90	-64	2,883	-2.22%
2018/04/09	7	41.97	6	42.33	41.70	1	3,062	0.03%
2018/04/03	6	43.13	48	43.07	42.95	-42	3,255	-1.29%
2018/04/02	36	44.13	2	44.05	43.90	34	3,429	0.99%
2018/03/31	1	43.55	2	43.85	43.45	-1	3,765	-0.03%
2018/03/30	2	43.78	5	43.63	43.45	-3	4,012	-0.07%
2018/03/29	0	0.00	12	43.10	42.90	-12	4,224	-0.28%
2018/03/28	0	0.00	12	43.37	43.20	-12	4,628	-0.26%
2018/03/27	15	44.01	71	43.97	44.00	-56	4,886	-1.15%
2018/03/26	25	43.75	9	43.47	43.30	16	5,169	0.31%
2018/03/23	2	43.50	21	43.32	43.50	-19	5,274	-0.36%
2018/03/22	2	45.88	2	45.65	45.30	0	5,294	0.00%
2018/03/21	5	45.54	111	45.47	45.40	-106	5,295	-2.00%	大賣/鉅額交易
2018/03/20	31	46.28	7	45.73	45.75	24	5,295	0.45%
2018/03/19	2	46.10	5	46.07	45.95	-3	5,327	-0.06%
2018/03/16	5	47.01	37	46.91	46.65	-32	5,316	-0.60%
2018/03/15	2	47.18	187	47.28	47.15	-185	5,304	-3.49%	大賣/鉅額交易
2018/03/14	244	47.36	79	47.88	48.05	165	5,282	3.12%	大買/鉅額交易
2018/03/13	23	45.25	10	45.47	45.30	13	5,208	0.25%
2018/03/12	15	45.48	2	45.25	45.50	13	5,212	0.25%
2018/03/09	3	45.10	8	45.00	45.10	-5	5,300	-0.09%
2018/03/08	9	45.13	41	45.42	45.45	-32	5,340	-0.60%
2018/03/07	25	46.04	6	45.78	45.70	19	5,400	0.35%
2018/03/06	3	45.95	12	46.00	45.70	-9	5,480	-0.16%
2018/03/05	9	46.33	15	46.52	46.00	-6	5,591	-0.11%
2018/03/02	0	0.00	80	46.89	46.70	-80	5,729	-1.40%
2018/03/01	1	48.00	58	48.29	47.90	-57	5,780	-0.99%
2018/02/27	59	48.81	7	48.73	48.80	52	5,792	0.90%
2018/02/26	0	0.00	31	47.69	47.30	-31	5,848	-0.53%
2018/02/23	4	48.25	91	48.35	48.10	-87	5,919	-1.47%
2018/02/22	53	48.37	48	47.39	47.90	5	5,921	0.08%
2018/02/21	43	47.11	91	47.29	47.35	-48	5,932	-0.81%
2018/02/12	174	46.16	29	45.90	45.75	145	5,920	2.45%	大買/鉅額交易
2018/02/09	8	44.69	22	44.62	46.25	-14	5,906	-0.24%
2018/02/08	7	47.74	27	47.32	46.65	-20	5,879	-0.34%
2018/02/07	10	47.78	58	47.67	47.50	-48	5,854	-0.82%
2018/02/06	6	47.25	39	46.46	45.45	-33	5,802	-0.57%
2018/02/05	13	50.75	61	50.81	50.40	-48	5,682	-0.84%
2018/02/02	34	53.00	41	52.56	52.60	-7	5,639	-0.12%
2018/02/01	8	53.18	56	52.81	52.50	-48	5,653	-0.85%
2018/01/31	277	53.03	47	52.98	53.10	230	5,662	4.06%	大買/鉅額交易
2018/01/30	3	52.23	71	51.83	52.00	-68	5,664	-1.20%
2018/01/29	83	52.48	197	51.72	52.50	-114	5,647	-2.02%	大賣/鉅額交易
2018/01/26	12	52.40	48	52.14	52.00	-36	5,631	-0.64%
2018/01/25	171	51.26	452	51.13	51.50	-281	5,601	-5.02%	大買/大賣/鉅額交易
2018/01/24	25	53.55	20	53.61	53.60	5	5,447	0.09%
2018/01/23	49	53.90	422	53.55	53.20	-373	5,431	-6.87%	大賣/鉅額交易
2018/01/22	126	55.81	0	0.00	55.50	126	5,397	2.33%	大買/鉅額交易
2018/01/19	23	54.92	24	55.06	54.80	-1	5,567	-0.02%
2018/01/18	71	56.46	14	56.29	55.80	57	5,535	1.03%
2018/01/17	49	56.94	114	56.70	56.50	-65	5,508	-1.18%	大賣/
2018/01/16	226	57.86	43	57.30	58.50	183	5,500	3.33%	大買/鉅額交易
2018/01/15	38	57.93	187	57.35	57.00	-149	5,450	-2.73%	大賣/鉅額交易
2018/01/12	8	58.09	71	58.13	58.50	-63	5,404	-1.17%
2018/01/11	78	56.92	343	57.15	56.70	-265	5,356	-4.95%	大賣/鉅額交易
2018/01/10	10	60.00	169	58.96	58.60	-159	5,262	-3.02%	大賣/鉅額交易
2018/01/09	24	60.13	162	59.33	60.20	-138	5,217	-2.64%	大賣/鉅額交易
2018/01/08	23	59.56	99	59.92	59.10	-76	5,159	-1.47%
2018/01/05	91	63.68	80	62.78	62.10	11	5,055	0.22%
2018/01/04	31	62.88	52	63.12	63.50	-21	4,963	-0.42%
2018/01/03	121	63.67	172	63.66	63.40	-51	4,910	-1.04%	大買/大賣/
2018/01/02	396	62.87	127	62.60	63.90	269	4,777	5.63%	大買/大賣/鉅額交易