國泰金 (2882)-國票-南港券商分點個股進出

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
51.7
漲跌
▲0.8
漲幅
+1.57%
成交量
38,015張
產業
上市金融類股
2543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－國票-南港券商分點個股進出

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

國票-南港券商分點個股進出
國票-南港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	0	0.00	5.5	51.52	51.70	-5.5	24,534	-0.02%
2024/05/08	0	0.00	3	50.87	50.90	-3	24,131	-0.01%
2024/05/06	0	0.00	18.3	51.04	50.90	-18.3	24,031	-0.08%
2024/05/03	0	49.95	0	0.00	50.20	0	23,755	0.00%
2024/05/02	0.3	50.10	1	50.10	50.30	-0.8	23,703	0.00%
2024/04/30	6	50.80	0.3	50.90	50.50	5.8	23,517	0.02%
2024/04/29	10	50.70	15.5	50.56	50.80	-5.5	23,098	-0.02%
2024/04/26	1	49.10	1	49.15	48.90	0	22,340	0.00%
2024/04/25	1	48.50	0	0.00	48.55	1	22,428	0.00%
2024/04/23	0	0.00	1.2	48.89	48.75	-1.2	22,603	-0.01%
2024/04/22	0	47.95	2.2	48.35	48.40	-2.2	22,828	-0.01%
2024/04/19	1.1	47.29	0	0.00	47.45	1.1	22,753	0.00%
2024/04/18	0.2	47.85	0.1	48.40	48.45	0.1	22,431	0.00%
2024/04/16	7.1	47.91	1.4	48.01	47.85	5.7	22,176	0.03%
2024/04/15	3	48.97	0	0.00	48.95	3	21,808	0.01%
2024/04/12	10	49.50	0.7	49.30	49.05	9.4	21,657	0.04%
2024/04/11	0	0.00	9	49.48	49.70	-9	21,353	-0.04%
2024/04/10	5	48.98	0.1	49.00	48.75	4.9	20,845	0.02%
2024/04/09	0	0.00	6.2	49.40	49.45	-6.2	20,642	-0.03%
2024/04/08	0	0.00	5	48.28	48.35	-5	20,144	-0.02%
2024/04/03	1	48.30	7	48.15	48.05	-6	20,142	-0.03%
2024/04/02	8	48.81	0	0.00	48.95	8	20,059	0.04%
2024/04/01	0	0.00	0.2	49.00	48.95	-0.2	20,092	0.00%
2024/03/29	0	0.00	20.2	48.46	48.65	-20.2	19,929	-0.10%
2024/03/28	10	48.00	0	0.00	48.25	10	19,806	0.05%
2024/03/27	0	48.10	3	48.25	48.20	-3	19,792	-0.02%
2024/03/26	5	48.30	72	48.01	48.35	-67	19,800	-0.34%
2024/03/25	5.2	48.10	38	48.17	48.10	-32.8	19,822	-0.17%
2024/03/22	8	48.53	1.4	48.70	48.55	6.6	19,755	0.03%
2024/03/21	7	48.35	15.5	48.41	48.55	-8.5	19,329	-0.04%
2024/03/20	0	0.00	6.2	47.88	47.50	-6.2	19,083	-0.03%
2024/03/19	2	47.70	4.6	47.57	47.75	-2.6	19,384	-0.01%
2024/03/18	4	47.48	16.1	47.61	47.55	-12.1	19,301	-0.06%
2024/03/15	10	47.70	19	47.89	47.65	-9	19,158	-0.05%
2024/03/14	11	48.01	33.2	48.02	48.30	-22.2	18,269	-0.12%
2024/03/13	18.3	46.67	11	46.71	46.80	7.3	17,370	0.04%
2024/03/12	2.2	46.12	14	46.28	46.50	-11.8	17,141	-0.07%
2024/03/11	8.3	46.18	18.8	46.19	46.05	-10.5	16,726	-0.06%
2024/03/08	0	0.00	5.3	45.18	45.30	-5.3	16,215	-0.03%
2024/03/07	2	44.70	0	0.00	44.85	2	15,741	0.01%
2024/03/06	1.2	44.70	0	0.00	44.55	1.2	15,652	0.01%
2024/03/05	0.1	44.85	0	0.00	44.65	0.1	15,917	0.00%
2024/03/04	0.3	44.80	1.1	44.70	44.65	-0.8	15,905	-0.01%
2024/03/01	0.1	44.90	0	0.00	44.65	0.1	15,930	0.00%
2024/02/29	0.3	44.60	1	44.85	45.05	-0.7	15,994	0.00%
2024/02/27	21	44.35	0	0.00	44.30	21	15,657	0.13%
2024/02/26	10.4	44.35	0	0.00	44.30	10.4	15,576	0.07%
2024/02/23	16.3	44.65	2	44.70	44.45	14.3	15,466	0.09%
2024/02/22	10.1	44.75	0	0.00	44.90	10.1	15,679	0.06%
2024/02/21	20.3	44.80	0	0.00	44.75	20.3	15,691	0.13%
2024/02/20	1.5	44.88	0	0.00	45.10	1.5	15,713	0.01%
2024/02/19	33.8	44.86	1	45.00	45.00	32.8	15,792	0.21%
2024/02/16	0	0.00	3	44.42	44.55	-3	15,816	-0.02%
2024/02/15	0.2	44.35	0	0.00	44.05	0.2	15,933	0.00%
2024/02/05	0.3	43.88	0	0.00	43.90	0.3	15,847	0.00%
2024/02/02	0	44.25	0	0.00	44.10	0	15,646	0.00%
2024/02/01	0	44.35	0	0.00	44.45	0	15,568	0.00%
2024/01/30	0.1	44.04	2	44.25	43.90	-2	15,388	-0.01%
2024/01/29	1	44.35	0	0.00	44.40	1	15,324	0.01%
2024/01/26	50	44.40	0	0.00	44.50	50	15,340	0.33%
2024/01/25	0	0.00	1	44.30	44.35	-1	15,366	-0.01%
2024/01/24	0	44.25	1	44.30	44.20	-1	15,325	-0.01%
2024/01/22	2.2	43.92	2.3	43.86	43.85	-0.1	15,315	0.00%
2024/01/19	101	43.50	0.1	43.90	43.80	100.9	15,261	0.66%	大買/
2024/01/18	0	0.00	2	43.25	43.30	-2	15,132	-0.01%
2024/01/17	22.5	43.51	0	0.00	43.30	22.5	14,958	0.15%
2024/01/16	32.1	44.17	0.3	44.03	44.00	31.8	14,499	0.22%
2024/01/15	1	44.50	0	0.00	44.45	1	14,262	0.01%
2024/01/12	0.1	44.65	0	0.00	44.50	0.1	14,417	0.00%
2024/01/11	0.1	44.75	0	0.00	44.60	0.1	14,442	0.00%
2024/01/10	1	44.70	0	0.00	44.70	1	14,537	0.01%
2024/01/09	3	45.05	3	44.85	44.75	0	14,551	0.00%
2024/01/08	3	45.15	1	45.35	45.10	2	14,471	0.01%
2024/01/04	2	44.80	0	0.00	44.70	2	14,633	0.01%
2024/01/03	2	44.90	0.2	44.85	44.95	1.8	14,958	0.01%
2023/12/29	2	45.60	0	0.00	45.75	2	14,897	0.01%
2023/12/28	0	0.00	1.2	45.57	45.80	-1.2	15,058	-0.01%
2023/12/27	2	45.45	0.6	45.35	45.45	1.4	15,076	0.01%
2023/12/25	0	0.00	7	44.99	44.85	-7	15,071	-0.05%
2023/12/22	10	44.60	1	44.60	44.65	9	15,129	0.06%
2023/12/21	5.1	44.70	0.1	44.95	44.70	5	15,143	0.03%
2023/12/20	3.4	44.97	0	0.00	44.85	3.4	15,167	0.02%
2023/12/15	1	45.90	0.2	45.80	45.85	0.8	15,385	0.01%
2023/12/14	0	0.00	8.2	45.72	45.90	-8.2	15,090	-0.05%
2023/12/12	1	44.65	0	0.00	44.75	1	14,668	0.01%
2023/12/11	2.1	44.85	0	0.00	44.85	2.1	14,610	0.01%
2023/12/08	5	44.91	0	0.00	44.85	5	14,513	0.03%
2023/12/07	3.6	45.01	0	0.00	45.00	3.6	14,380	0.02%
2023/12/06	2	45.50	0	0.00	45.45	2	14,160	0.01%
2023/12/05	3	45.50	0	0.00	45.55	3	14,051	0.02%
2023/12/01	0	0.00	0	46.15	46.05	0	13,838	0.00%
2023/11/30	0	0.00	1	46.10	46.50	-1	13,738	-0.01%
2023/11/29	13	45.80	0	0.00	45.75	13	13,300	0.10%
2023/11/27	1	46.30	17.2	46.31	45.75	-16.2	13,497	-0.12%
2023/11/24	0	0.00	0.2	46.30	46.30	-0.2	13,412	0.00%
2023/11/21	0	46.20	1.5	46.08	46.15	-1.5	13,506	-0.01%
2023/11/17	0	45.65	0	0.00	45.80	0	13,436	0.00%
2023/11/16	10	45.55	0	0.00	45.65	10	13,339	0.07%
2023/11/15	0.2	45.60	0	0.00	45.75	0.2	13,178	0.00%
2023/11/14	0	0.00	2	45.50	45.45	-2	12,979	-0.02%
2023/11/13	2.1	45.35	0	0.00	45.25	2.1	12,936	0.02%
2023/11/09	20.2	45.05	0	0.00	45.15	20.2	13,107	0.15%
2023/11/08	10	45.20	0	0.00	45.05	10	13,393	0.07%
2023/11/07	0.1	45.10	0	0.00	45.20	0.1	13,574	0.00%
2023/11/06	0	0.00	3	45.60	45.35	-3	13,650	-0.02%
2023/11/03	0	0.00	0.3	45.30	45.35	-0.3	13,730	0.00%
2023/11/02	0	0.00	7.4	44.89	44.85	-7.4	13,962	-0.05%
2023/10/27	0	0.00	0.3	44.25	44.20	-0.3	15,080	0.00%
2023/10/26	0.1	43.95	0	0.00	43.85	0.1	15,462	0.00%
2023/10/23	1.2	44.07	0	0.00	44.10	1.2	16,353	0.01%
2023/10/20	100.1	43.85	100	44.09	44.70	0.1	16,283	0.00%
2023/10/19	5	44.95	0	0.00	45.10	5	16,017	0.03%
2023/10/13	1	45.35	0	0.00	45.30	1	16,348	0.01%
2023/10/12	0.2	45.75	11.3	46.00	46.15	-11.1	16,565	-0.07%
2023/10/11	0.1	45.55	18.1	45.68	45.95	-18	16,466	-0.11%
2023/10/06	0	0.00	1	44.55	44.55	-1	16,194	-0.01%
2023/10/04	16	43.65	0	0.00	43.55	16	16,486	0.10%
2023/10/03	11.3	44.05	0	0.00	44.00	11.3	16,314	0.07%
2023/10/02	2	44.60	0	0.00	44.50	2	16,316	0.01%
2023/09/28	0	0.00	2	44.90	44.55	-2	16,601	-0.01%
2023/09/26	1.1	44.42	0	0.00	44.45	1.1	16,547	0.01%
2023/09/22	15	44.77	0	0.00	44.70	15	16,512	0.09%
2023/09/21	0.4	44.85	0	0.00	44.90	0.4	16,526	0.00%
2023/09/20	0.3	45.95	0	0.00	45.70	0.3	16,348	0.00%
2023/09/19	1	46.40	0	0.00	46.35	1	16,310	0.01%
2023/09/18	0	0.00	1	46.50	46.40	-1	16,393	-0.01%
2023/09/13	0.2	46.60	5	46.65	46.75	-4.9	16,345	-0.03%
2023/09/12	0	0.00	3	46.60	46.65	-3	16,622	-0.02%
2023/09/11	1	46.10	0.2	46.15	46.55	0.9	16,620	0.01%
2023/09/08	0	0.00	0.2	45.95	46.30	-0.2	16,744	0.00%
2023/09/06	4	45.88	0	0.00	45.80	4	17,246	0.02%
2023/09/05	1.1	46.45	0.2	46.70	46.45	0.9	17,354	0.01%
2023/09/04	1	46.40	0	0.00	46.65	1	17,791	0.01%
2023/09/01	2	46.50	6.1	46.49	46.60	-4.1	18,058	-0.02%
2023/08/31	0	0.00	30	45.65	45.60	-30	17,967	-0.17%
2023/08/30	0	0.00	1	46.00	46.10	-1	18,138	-0.01%
2023/08/29	0	0.00	8	45.80	46.05	-8	18,240	-0.04%
2023/08/24	0.3	44.46	0	0.00	44.65	0.3	19,716	0.00%
2023/08/23	3.1	44.61	0.3	45.00	44.70	2.8	20,015	0.01%
2023/08/22	0	0.00	2	44.93	45.00	-2	20,119	-0.01%
2023/08/18	1	45.10	0	0.00	45.20	1	20,446	0.00%
2023/08/17	0	0.00	0.5	45.13	45.30	-0.5	20,594	0.00%
2023/08/16	2.1	44.82	0.4	45.10	45.10	1.7	20,645	0.01%
2023/08/15	2	45.35	0.2	45.45	45.40	1.8	21,046	0.01%
2023/08/14	7.1	45.36	5	45.10	45.40	2.1	21,344	0.01%
2023/08/10	0	0.00	0.4	46.56	46.60	-0.4	21,437	0.00%
2023/08/09	5	46.50	1	46.45	46.45	4	21,514	0.02%
2023/08/08	4	46.95	7.1	46.99	47.05	-3.1	21,727	-0.01%
2023/08/07	0	0.00	3	46.57	46.45	-3	21,777	-0.01%
2023/08/04	0	0.00	6	46.25	46.30	-6	21,795	-0.03%
2023/08/02	12	46.53	1.1	46.45	46.20	10.9	21,721	0.05%
2023/08/01	0.5	46.85	14	47.07	47.25	-13.5	21,359	-0.06%
2023/07/31	0	0.00	5.1	46.13	45.75	-5.1	20,808	-0.02%
2023/07/27	0	45.75	6.2	45.91	46.00	-6.1	20,452	-0.03%
2023/07/26	0	0.00	1.3	45.29	45.35	-1.3	20,136	-0.01%
2023/07/25	0	0.00	2	44.50	44.55	-2	19,903	-0.01%
2023/07/21	0	0.00	0.4	44.60	44.40	-0.4	20,007	0.00%
2023/07/19	5	44.35	1	45.15	44.50	4	19,914	0.02%
2023/07/18	0	0.00	3	45.08	45.05	-3	19,807	-0.02%
2023/07/17	1	44.60	12.2	44.78	45.00	-11.2	19,538	-0.06%
2023/07/13	1	43.85	1	43.65	43.60	0	19,219	0.00%
2023/07/12	0	0.00	0.1	43.85	44.00	-0.1	19,104	0.00%
2023/07/11	2	43.65	1.2	43.65	43.60	0.8	19,068	0.00%
2023/07/10	1	42.90	16.9	42.75	42.65	-15.9	19,014	-0.08%
2023/07/07	0	0.00	1	42.15	42.25	-1	18,995	-0.01%
2023/07/06	22.1	42.55	0.3	42.70	42.50	21.9	18,948	0.12%
2023/07/05	0	0.00	0.3	43.40	43.20	-0.3	18,679	0.00%
2023/07/04	1.1	43.06	0.5	43.30	43.05	0.6	18,804	0.00%
2023/07/03	16	43.25	0	0.00	43.30	16	18,884	0.08%
2023/06/30	0	0.00	1	43.25	43.15	-1	19,065	-0.01%
2023/06/29	1	43.40	0.3	43.40	43.40	0.7	19,023	0.00%
2023/06/28	0	0.00	555.3	43.52	43.65	-555.3	18,959	-2.93%	大賣/鉅額交易
2023/06/27	550	44.08	40	44.14	44.15	510	18,865	2.70%	大買/鉅額交易
2023/06/26	0.1	44.30	1	44.30	44.05	-0.9	18,810	0.00%
2023/06/21	0	0.00	8	44.25	44.40	-8	18,796	-0.04%
2023/06/20	0.2	44.10	0	0.00	44.35	0.2	18,939	0.00%
2023/06/19	1.5	43.87	0	0.00	43.90	1.5	19,245	0.01%
2023/06/16	0	0.00	15	44.20	43.90	-15	19,296	-0.08%
2023/06/15	2	44.30	0	0.00	44.35	2	19,510	0.01%
2023/06/14	12	44.37	0	44.65	44.60	12	19,815	0.06%
2023/06/13	2	44.05	0	0.00	44.10	2	20,165	0.01%
2023/06/12	5.2	44.01	1	44.10	44.05	4.2	20,040	0.02%
2023/06/08	2.1	44.68	0	0.00	44.60	2.1	20,265	0.01%
2023/06/06	0.2	45.30	0.1	45.35	45.25	0	20,210	0.00%
2023/06/05	1	45.30	19	45.46	45.25	-18	20,213	-0.09%
2023/06/02	0	0.00	4	44.41	44.45	-4	19,891	-0.02%
2023/06/01	1.2	43.84	0	0.00	44.00	1.2	19,911	0.01%
2023/05/31	20	44.75	0	0.00	44.30	20	19,733	0.10%
2023/05/30	2	44.50	0	0.00	44.50	2	18,585	0.01%
2023/05/29	11	45.00	9.3	45.40	44.75	1.7	18,760	0.01%
2023/05/26	1	44.10	1	44.15	43.90	0	18,509	0.00%
2023/05/25	7.2	44.29	5	44.05	44.05	2.2	18,466	0.01%
2023/05/24	0	0.00	13	44.51	44.80	-13	18,428	-0.07%
2023/05/23	0	0.00	2	45.15	44.80	-2	18,451	-0.01%
2023/05/22	0.2	45.10	1.6	45.41	45.15	-1.4	18,615	-0.01%
2023/05/19	2	44.85	12.2	44.92	45.15	-10.2	18,867	-0.05%
2023/05/18	18	44.03	10	44.35	44.40	8	18,393	0.04%
2023/05/17	0	0.00	6.6	43.50	43.95	-6.6	18,294	-0.04%
2023/05/16	2	43.40	0	0.00	43.60	2	18,227	0.01%
2023/05/15	0	0.00	2	43.15	43.35	-2	18,107	-0.01%
2023/05/12	6	42.93	1	42.85	42.65	5	18,034	0.03%
2023/05/11	0	0.00	10	43.53	43.70	-10	17,729	-0.06%
2023/05/10	8	42.91	0	0.00	43.05	8	17,471	0.05%
2023/05/09	7	43.22	0	0.00	43.50	7	17,476	0.04%
2023/05/08	4	42.95	17	42.81	43.05	-13	17,565	-0.07%
2023/05/04	14	42.31	0	0.00	42.50	14	18,392	0.08%
2023/05/02	5	42.00	5	42.40	42.50	0	19,081	0.00%
2023/04/28	0.2	42.48	7	42.32	42.45	-6.8	19,559	-0.03%
2023/04/26	0	0.00	1	42.60	42.35	-1	19,928	-0.01%
2023/04/25	0	0.00	4.3	42.75	42.60	-4.3	20,081	-0.02%
2023/04/24	0	0.00	1	42.60	42.65	-1	20,163	0.00%
2023/04/21	1	42.50	0	0.00	42.70	1	20,326	0.00%
2023/04/20	1	42.85	0	0.00	42.95	1	20,474	0.00%
2023/04/19	1.7	42.86	1	43.15	42.75	0.7	21,138	0.00%
2023/04/18	0.1	43.05	1.6	43.04	43.10	-1.5	21,287	-0.01%
2023/04/14	0	0.00	21	43.07	43.15	-21	21,676	-0.10%
2023/04/13	5	42.60	0	0.00	42.60	5	21,991	0.02%
2023/04/12	0.3	42.75	2	42.90	42.95	-1.8	23,366	-0.01%
2023/04/11	0.1	42.60	5	42.65	42.65	-4.9	23,436	-0.02%
2023/04/10	0.3	42.50	2	42.50	42.55	-1.7	23,472	-0.01%
2023/04/07	0	42.15	2	42.20	42.25	-2	23,431	-0.01%
2023/03/31	0.3	41.90	1	41.70	41.80	-0.7	23,594	0.00%
2023/03/30	1	41.50	1	41.75	41.60	0	23,594	0.00%
2023/03/29	1.3	41.71	0	0.00	41.85	1.3	23,677	0.01%
2023/03/28	1.2	41.76	2	41.50	41.55	-0.8	23,992	0.00%
2023/03/27	0.1	41.35	2	41.25	41.35	-1.9	24,166	-0.01%
2023/03/24	0.3	41.55	0	0.00	41.30	0.3	24,527	0.00%
2023/03/23	0	0.00	0.1	41.55	41.55	-0.1	24,585	0.00%
2023/03/21	5	40.75	42	40.82	40.75	-37	24,426	-0.15%
2023/03/20	12.6	40.24	100	40.20	40.20	-87.4	24,598	-0.36%
2023/03/17	2.3	41.02	0	0.00	41.00	2.3	24,387	0.01%
2023/03/16	3.3	40.63	0	0.00	40.50	3.3	24,373	0.01%
2023/03/15	2	41.73	1	41.85	41.50	1	24,276	0.00%
2023/03/14	3.3	41.74	1	41.55	41.55	2.3	24,661	0.01%
2023/03/13	0	0.00	203	42.21	42.30	-203	24,935	-0.81%	大賣/鉅額交易
2023/03/10	2	42.73	0	0.00	42.70	2	25,078	0.01%
2023/03/09	0	0.00	2	43.60	43.65	-2	25,129	-0.01%
2023/03/08	11.2	43.40	0	0.00	43.75	11.2	25,940	0.04%
2023/03/06	0	0.00	31.8	43.67	43.60	-31.8	26,702	-0.12%
2023/03/03	2.2	42.95	0.4	43.00	42.90	1.9	26,792	0.01%
2023/03/02	150	43.07	0	0.00	43.00	150	26,977	0.56%	大買/鉅額交易
2023/03/01	5.3	43.19	10	42.70	42.75	-4.8	27,137	-0.02%
2023/02/24	0	0.00	0	43.50	43.45	0	26,962	0.00%
2023/02/23	0	0.00	10	43.45	43.30	-10	26,909	-0.04%
2023/02/22	212.6	43.34	0	0.00	43.35	212.6	26,842	0.79%	大買/鉅額交易
2023/02/21	1	43.80	0	0.00	43.85	1	26,799	0.00%
2023/02/20	0.1	44.35	2.1	44.35	44.45	-2	26,879	-0.01%
2023/02/17	8	43.76	1	43.90	44.00	7	26,840	0.03%
2023/02/15	2	43.55	1	43.45	42.95	1	27,722	0.00%
2023/02/14	2	43.45	3	43.22	43.60	-1	27,665	0.00%
2023/02/13	0	0.00	8	42.80	42.90	-8	27,674	-0.03%
2023/02/10	1	42.75	0.3	42.65	42.65	0.7	27,777	0.00%
2023/02/09	0	0.00	0.2	42.70	42.60	-0.2	27,815	0.00%
2023/02/08	2	42.95	450	42.90	42.85	-448	27,871	-1.61%	大賣/鉅額交易
2023/02/07	1	42.75	0	0.00	42.80	1	27,990	0.00%
2023/02/02	50	44.05	25.3	44.01	44.05	24.7	27,739	0.09%
2023/02/01	6	42.86	23.2	42.90	43.00	-17.2	27,346	-0.06%
2023/01/31	1	42.75	1.6	42.60	42.55	-0.6	27,273	0.00%
2023/01/30	0	0.00	4.1	42.83	42.70	-4.1	27,171	-0.02%
2023/01/17	0	0.00	6	42.00	42.00	-6	26,752	-0.02%
2023/01/16	3	41.87	6.1	41.92	41.75	-3.1	26,590	-0.01%
2023/01/13	5.9	42.01	7	41.95	41.80	-1.1	27,003	0.00%
2023/01/12	0	0.00	1	41.70	41.70	-1	27,100	0.00%
2023/01/11	2	41.50	0	0.00	41.40	2	27,226	0.01%
2023/01/10	101.3	41.58	0	0.00	41.70	101.3	27,398	0.37%	大買/鉅額交易
2023/01/09	0	0.00	17	41.67	42.00	-17	27,590	-0.06%
2023/01/06	10	40.30	13	40.65	40.75	-3	27,378	-0.01%
2023/01/05	0	0.00	6	40.23	40.25	-6	28,347	-0.02%
2023/01/04	0	0.00	4	39.98	39.95	-4	28,290	-0.01%
2023/01/03	2.2	39.98	2	39.85	39.95	0.2	28,532	0.00%
2022/12/30	52.5	40.04	20	40.02	40.00	32.5	28,201	0.12%
2022/12/29	4.5	40.27	5	40.40	40.10	-0.5	26,812	0.00%
2022/12/27	0.5	41.20	7.5	41.21	41.15	-7	27,356	-0.03%
2022/12/26	0.2	41.15	0	0.00	41.00	0.2	27,657	0.00%
2022/12/23	0	0.00	7	40.91	41.15	-7	28,154	-0.03%
2022/12/22	0	0.00	4	40.04	40.40	-4	28,137	-0.01%
2022/12/20	3.1	40.04	1	40.00	40.15	2.1	28,645	0.01%
2022/12/19	6.1	40.20	1.5	40.33	40.15	4.6	28,562	0.02%
2022/12/16	50.5	40.15	2	40.28	40.20	48.5	28,483	0.17%
2022/12/15	24	40.66	0	0.00	40.60	24	28,536	0.08%
2022/12/14	8	40.93	0	0.00	40.90	8	28,476	0.03%
2022/12/13	1	40.90	0	41.20	40.95	1	28,389	0.00%
2022/12/12	3	40.52	0	0.00	41.00	3	28,282	0.01%
2022/12/09	7	41.00	0	0.00	41.10	7	28,268	0.02%
2022/12/08	59	40.91	0.5	41.30	40.75	58.5	28,141	0.21%
2022/12/07	9.1	41.62	5.7	41.98	41.40	3.4	28,225	0.01%
2022/12/06	116	42.03	1	41.95	41.40	115	28,216	0.41%	大買/鉅額交易
2022/12/05	107	42.87	1	43.00	42.85	106	27,965	0.38%	大買/鉅額交易
2022/12/02	1	44.00	0	0.00	44.00	1	27,585	0.00%
2022/12/01	8	44.03	15	44.26	44.15	-7	27,673	-0.03%
2022/11/30	30.1	43.48	9.1	43.78	43.55	21	27,240	0.08%
2022/11/29	2.2	42.22	36.6	42.52	43.45	-34.4	26,436	-0.13%
2022/11/25	0	0.00	2	42.83	42.55	-2	26,098	-0.01%
2022/11/24	1	42.80	5.1	42.86	42.55	-4.1	26,129	-0.02%
2022/11/23	1.1	42.65	6	42.64	42.75	-4.9	26,779	-0.02%
2022/11/22	0	0.00	1	42.00	42.20	-1	26,833	0.00%
2022/11/21	1	41.90	1	42.00	42.10	0	26,610	0.00%
2022/11/18	1.1	41.85	2	41.90	41.90	-0.9	26,485	0.00%
2022/11/17	5	41.25	1	41.30	41.55	4	26,412	0.02%
2022/11/16	24	42.03	0	0.00	41.70	24	26,379	0.09%
2022/11/15	0	0.00	7.4	42.21	42.40	-7.4	26,222	-0.03%
2022/11/14	2.3	41.91	3.5	41.99	41.75	-1.2	25,892	0.00%
2022/11/11	0	0.00	7.5	41.73	41.90	-7.5	25,414	-0.03%
2022/11/10	3	39.78	1	39.60	39.65	2	24,727	0.01%
2022/11/09	5	40.15	13	40.08	40.15	-8	24,595	-0.03%
2022/11/08	2	39.53	1	39.75	39.70	1	24,398	0.00%
2022/11/07	0	0.00	12	39.23	39.55	-12	24,294	-0.05%
2022/11/04	1	38.60	2	38.70	38.95	-1	24,403	0.00%
2022/11/03	5	38.62	0	0.00	38.85	5	24,406	0.02%
2022/11/02	0	0.00	1	38.25	38.50	-1	24,309	0.00%
2022/11/01	1	37.90	0	0.00	38.10	1	24,291	0.00%
2022/10/31	0.2	38.10	26	38.07	37.80	-25.8	24,394	-0.11%
2022/10/28	11	38.43	15	38.33	38.25	-4	24,292	-0.02%
2022/10/27	11	38.92	0	0.00	38.50	11	24,119	0.05%
2022/10/26	1	38.60	4.2	38.48	38.50	-3.2	24,305	-0.01%
2022/10/25	2	37.05	6	37.43	37.50	-4	24,108	-0.02%
2022/10/24	2	37.20	0	0.00	37.00	2	24,068	0.01%
2022/10/21	49.8	36.75	22	37.10	36.55	27.8	24,012	0.12%
2022/10/20	27	37.88	0	0.00	37.85	27	23,418	0.12%
2022/10/19	0.3	38.25	0	0.00	38.30	0.3	23,093	0.00%
2022/10/18	0.2	37.60	1	38.25	38.15	-0.8	22,896	0.00%
2022/10/17	1	36.90	1	37.75	37.65	0	22,912	0.00%
2022/10/14	9	38.02	0	0.00	37.65	9	22,757	0.04%
2022/10/13	25.9	37.80	20.1	38.05	37.45	5.8	22,489	0.03%
2022/10/12	17	39.57	0	0.00	39.55	17	21,438	0.08%
2022/10/11	2	39.75	0	0.00	39.60	2	21,428	0.01%
2022/10/07	1	40.80	0	0.00	40.50	1	21,263	0.00%
2022/10/06	3	40.78	0	0.00	40.80	3	21,251	0.01%
2022/10/05	0	0.00	10	40.67	40.75	-10	21,353	-0.05%
2022/10/04	3	39.13	1	39.35	39.55	2	21,088	0.01%
2022/10/03	0.3	39.30	1	39.00	39.00	-0.8	20,804	0.00%
2022/09/30	45.1	39.56	0.1	39.50	39.95	45	20,796	0.22%
2022/09/29	2.2	39.95	0	0.00	40.15	2.2	20,805	0.01%
2022/09/28	20.3	40.07	1	40.05	39.80	19.3	20,810	0.09%
2022/09/27	21	41.13	0	0.00	40.95	21	20,639	0.10%
2022/09/26	3.1	41.32	0	0.00	41.50	3.1	21,366	0.01%
2022/09/22	9	41.68	0	0.00	41.65	9	22,219	0.04%
2022/09/21	0.2	42.80	0	0.00	42.55	0.2	22,120	0.00%
2022/09/16	0.4	42.90	0	0.00	42.80	0.4	22,159	0.00%
2022/09/15	1	42.70	0	0.00	43.10	1	22,064	0.00%
2022/09/14	4.2	42.74	0	0.00	42.85	4.2	22,111	0.02%
2022/09/13	1	43.80	3	43.95	43.65	-2	22,175	-0.01%
2022/09/08	1	43.15	0	0.00	43.15	1	22,224	0.00%
2022/09/07	37.1	43.52	0	0.00	43.15	37.1	22,064	0.17%
2022/09/05	2	43.90	0	0.00	44.05	2	21,726	0.01%
2022/09/02	15	44.10	0	0.00	44.05	15	21,799	0.07%
2022/09/01	13.3	44.20	1	44.40	44.55	12.3	21,565	0.06%
2022/08/31	6	44.23	2	44.20	44.55	4	21,355	0.02%
2022/08/30	59.6	44.52	14	44.68	44.45	45.6	21,176	0.22%
2022/08/26	1	46.85	0	0.00	46.75	1	20,276	0.00%
2022/08/22	2	47.05	0	0.00	46.85	2	21,431	0.01%
2022/08/19	0	0.00	3	47.37	47.50	-3	21,698	-0.01%
2022/08/17	2	47.15	0	0.00	47.45	2	22,675	0.01%
2022/08/16	0	0.00	10	47.30	47.10	-10	22,832	-0.04%
2022/08/15	0	0.00	1	47.20	47.30	-1	22,986	0.00%
2022/08/11	10	47.10	1	47.10	47.20	9	23,318	0.04%
2022/08/10	5	46.25	0	0.00	46.40	5	23,541	0.02%
2022/08/08	0.3	45.80	0	0.00	46.15	0.3	24,081	0.00%
2022/08/05	11	45.61	0	0.00	45.75	11	24,454	0.04%
2022/08/02	3.1	44.73	0	0.00	44.85	3.1	25,763	0.01%
2022/07/29	5.1	45.80	0	0.00	45.50	5.1	25,923	0.02%
2022/07/21	0.2	44.40	0	0.00	45.05	0.2	25,997	0.00%
2022/07/20	0.3	45.55	0	0.00	44.90	0.3	25,840	0.00%
2022/07/18	6	44.81	1	45.20	45.20	5	25,908	0.02%
2022/07/15	0.2	44.35	0	0.00	44.15	0.2	25,818	0.00%
2022/07/13	2	45.35	1	45.60	45.50	1	25,681	0.00%
2022/07/12	1	43.80	0	0.00	43.80	1	25,547	0.00%
2022/07/11	0	0.00	4	45.00	45.05	-4	25,405	-0.02%
2022/07/08	0.7	45.10	3	45.10	44.80	-2.3	25,391	-0.01%
2022/07/07	14	45.06	0	0.00	45.05	14	25,204	0.06%
2022/07/06	4.2	45.06	0	0.00	44.95	4.2	24,767	0.02%
2022/07/05	0	0.00	1	47.00	46.75	-1	24,464	0.00%
2022/07/04	9	45.44	103	45.85	45.50	-94	24,130	-0.39%	大賣/
2022/07/01	105.4	49.74	3	50.10	49.70	102.4	23,435	0.44%	大買/鉅額交易
2022/06/30	11	51.48	0	0.00	50.90	11	22,938	0.05%
2022/06/29	25	52.60	0	0.00	52.80	25	22,573	0.11%
2022/06/24	0	0.00	3	53.50	53.40	-3	22,146	-0.01%
2022/06/21	0	54.50	1	52.70	54.20	-1	21,818	0.00%
2022/06/20	1	51.60	0	0.00	51.80	1	21,646	0.00%
2022/06/16	1	53.90	0	0.00	53.70	1	21,114	0.00%
2022/06/13	0	53.60	1	53.80	53.80	-1	21,737	0.00%
2022/06/10	1	54.50	0	0.00	54.80	1	21,637	0.00%
2022/06/09	0	0.00	2	54.80	54.80	-2	21,695	-0.01%
2022/06/02	2	54.10	0	0.00	54.50	2	22,417	0.01%
2022/06/01	1.5	54.87	0	0.00	54.70	1.5	22,979	0.01%
2022/05/30	3	53.90	0.1	53.40	54.00	2.9	22,429	0.01%
2022/05/25	27	50.88	1	51.30	51.40	26	22,592	0.12%
2022/05/24	5	52.12	0	0.00	52.00	5	22,536	0.02%
2022/05/23	1.3	52.32	2	52.80	52.30	-0.7	22,330	0.00%
2022/05/20	3.1	53.30	0	0.00	52.90	3.1	22,422	0.01%
2022/05/19	62.1	52.82	1.2	52.93	52.70	60.9	22,386	0.27%
2022/05/17	60	52.58	1	52.60	52.60	59	22,037	0.27%
2022/05/16	32.1	53.06	5.5	53.67	53.20	26.6	21,829	0.12%
2022/05/13	8.3	54.36	1	54.40	54.30	7.3	21,687	0.03%
2022/05/12	11.3	54.78	27	55.37	54.10	-15.7	21,631	-0.07%
2022/05/11	39	57.04	15	56.53	56.20	24	21,071	0.11%
2022/05/10	5.1	57.67	0	0.00	58.00	5.1	20,754	0.02%
2022/05/09	46	59.05	2	59.70	58.70	44	20,458	0.22%
2022/05/06	7	61.16	30	61.37	61.20	-23	20,385	-0.11%
2022/05/05	35.2	62.71	1	62.50	62.30	34.2	20,764	0.16%
2022/05/03	0.1	62.10	2	62.00	62.30	-1.9	21,465	-0.01%
2022/04/28	0.2	61.80	8	61.46	62.10	-7.8	22,381	-0.03%
2022/04/25	1.2	62.98	1.7	63.17	63.80	-0.5	23,163	0.00%
2022/04/22	0	0.00	7	63.30	64.20	-7	23,431	-0.03%
2022/04/21	0	0.00	1	63.70	63.90	-1	24,414	0.00%
2022/04/18	0.1	63.40	0.1	63.00	62.80	0	27,777	0.00%
2022/04/15	6	64.08	0	0.00	64.00	6	27,751	0.02%
2022/04/14	0	0.00	1	64.80	64.70	-1	27,884	0.00%
2022/04/13	0	0.00	0.4	65.20	65.40	-0.4	27,974	0.00%
2022/04/12	0.8	64.50	0	0.00	64.90	0.8	27,981	0.00%
2022/04/11	7.3	64.74	20	64.90	64.80	-12.8	28,013	-0.05%
2022/04/08	0	0.00	1	64.70	65.00	-1	28,067	0.00%
2022/04/07	2.2	65.29	4.4	64.87	64.80	-2.2	28,116	-0.01%
2022/04/06	2.5	65.14	0	0.00	65.50	2.5	28,488	0.01%
2022/04/01	1	64.70	0	0.00	65.00	1	28,650	0.00%
2022/03/31	0.2	64.40	0	0.00	64.50	0.2	28,580	0.00%
2022/03/30	0.3	64.30	0	0.00	64.40	0.3	28,688	0.00%
2022/03/28	7	62.93	1	63.50	63.30	6	28,632	0.02%
2022/03/25	0	0.00	4	63.50	63.50	-4	28,679	-0.01%
2022/03/24	3	63.77	0	0.00	64.30	3	28,745	0.01%
2022/03/23	2	64.60	0	0.00	64.80	2	28,715	0.01%
2022/03/18	0	0.00	1	63.60	63.30	-1	28,550	0.00%
2022/03/17	2.2	62.55	0	0.00	63.10	2.2	28,392	0.01%
2022/03/15	2	61.00	0	0.00	61.30	2	27,888	0.01%
2022/03/14	0.2	61.20	1	60.70	61.20	-0.8	27,942	0.00%
2022/03/10	1	60.30	0	0.00	60.30	1	28,069	0.00%
2022/03/09	0.2	59.30	0	0.00	59.00	0.2	27,951	0.00%
2022/03/08	14	58.26	1	58.50	58.50	13	27,980	0.05%
2022/03/07	8	59.05	215	59.05	59.40	-207	27,493	-0.75%	大賣/鉅額交易
2022/03/04	1	61.50	1	61.50	61.20	0	27,369	0.00%
2022/03/02	0	0.00	1	61.80	62.00	-1	28,000	0.00%
2022/03/01	0	0.00	26	62.50	62.60	-26	28,021	-0.09%
2022/02/25	68.6	62.25	1	62.20	62.30	67.6	27,836	0.24%
2022/02/24	16.2	62.96	19	62.94	63.00	-2.8	27,194	-0.01%
2022/02/23	10	63.90	0	0.00	63.70	10	26,972	0.04%
2022/02/22	3	63.50	0	0.00	63.70	3	27,302	0.01%
2022/02/21	10	64.20	0	0.00	64.60	10	27,870	0.04%
2022/02/18	0.2	64.60	0	0.00	64.60	0.2	28,908	0.00%
2022/02/16	1	64.50	25	64.30	64.80	-24	29,058	-0.08%
2022/02/14	34	64.20	5	63.70	64.20	29	28,997	0.10%
2022/02/11	1	65.30	2	65.25	65.60	-1	28,556	0.00%
2022/02/10	12.2	65.30	0	0.00	65.80	12.2	28,542	0.04%
2022/02/09	0	0.00	35	65.93	66.00	-35	28,438	-0.12%
2022/02/08	21	66.30	21.2	65.95	66.00	-0.2	28,310	0.00%
2022/02/07	1	65.50	0.2	65.50	65.70	0.8	28,037	0.00%
2022/01/26	10.2	63.60	1	63.30	63.30	9.2	27,436	0.03%
2022/01/25	22.4	62.80	2	62.90	63.00	20.4	27,281	0.07%
2022/01/24	5	63.80	2	64.40	64.30	3	26,533	0.01%
2022/01/20	1	65.10	0	0.00	65.80	1	25,817	0.00%
2022/01/19	14	65.86	0	0.00	66.10	14	25,418	0.06%
2022/01/18	5	66.70	4	66.93	66.90	1	25,119	0.00%
2022/01/17	4	66.65	6	67.08	66.50	-2	24,722	-0.01%
2022/01/14	3.1	67.82	9.8	67.59	67.70	-6.7	24,258	-0.03%
2022/01/13	5	66.34	24.5	66.34	67.40	-19.5	23,316	-0.08%
2022/01/12	16	64.09	1	64.60	64.70	15	21,953	0.07%
2022/01/11	9.2	63.97	8	63.91	64.50	1.2	21,511	0.01%
2022/01/10	0	0.00	6	62.00	62.10	-6	20,409	-0.03%
2022/01/05	1	61.70	1	61.90	61.90	0	21,025	0.00%
2022/01/04	0.1	61.80	0	0.00	62.00	0.1	21,301	0.00%
2022/01/03	1	62.00	0.2	61.90	61.60	0.8	21,247	0.00%
2021/12/30	0	0.00	1.9	62.55	62.50	-1.9	21,312	-0.01%
2021/12/29	1	63.10	41	63.10	63.00	-40	21,562	-0.19%
2021/12/28	0	0.00	12	62.06	62.30	-12	21,270	-0.06%
2021/12/22	0.1	60.40	0	0.00	60.30	0.1	21,569	0.00%
2021/12/20	40	59.98	0	0.00	59.90	40	22,127	0.18%
2021/12/17	0	0.00	61	60.47	60.50	-61	22,128	-0.28%
2021/12/16	0	0.00	1	60.20	60.30	-1	22,181	0.00%
2021/12/15	20	60.00	0	0.00	59.80	20	23,144	0.09%
2021/12/14	1	60.20	0.3	60.30	60.20	0.8	23,418	0.00%
2021/12/13	60	61.20	0.2	61.10	60.70	59.8	23,489	0.25%
2021/12/08	0	0.00	1	61.00	60.70	-1	24,282	0.00%
2021/12/07	0	59.90	0	0.00	60.70	0	24,250	0.00%
2021/12/06	1	59.80	0	0.00	60.00	1	24,185	0.00%
2021/12/03	2	59.90	1	60.10	59.90	1	24,450	0.00%
2021/12/02	3	59.37	0	0.00	59.50	3	24,487	0.01%
2021/11/29	4.3	59.50	0	0.00	59.30	4.3	24,589	0.02%
2021/11/26	10	60.33	10	60.60	60.20	0	24,564	0.00%
2021/11/25	1	61.30	0.2	61.20	61.60	0.8	24,616	0.00%
2021/11/24	12	61.59	2	61.10	61.10	10	25,499	0.04%
2021/11/23	5	60.90	0	0.00	60.80	5	26,165	0.02%
2021/11/22	1	61.10	0	0.00	61.10	1	26,300	0.00%
2021/11/19	7	61.94	5	61.98	61.80	2	26,148	0.01%
2021/11/18	0	0.00	34.6	62.58	63.00	-34.6	26,009	-0.13%
2021/11/17	10	62.02	30.8	61.22	62.20	-20.7	25,582	-0.08%
2021/11/16	0	0.00	30.4	59.80	60.00	-30.4	24,753	-0.12%
2021/11/15	0	0.00	0.2	60.00	59.70	-0.2	25,028	0.00%
2021/11/12	0	0.00	11	58.70	58.90	-11	25,037	-0.04%
2021/11/11	10	58.30	3	58.50	58.60	7	25,109	0.03%
2021/11/08	10	58.40	18	58.51	58.70	-8	26,117	-0.03%
2021/11/05	11	58.46	62	58.42	58.50	-51	26,758	-0.19%
2021/11/04	0	0.00	1	58.10	57.90	-1	26,864	0.00%
2021/11/03	1	57.40	7	57.50	57.60	-6	27,081	-0.02%
2021/11/01	50	57.80	0	0.00	57.60	50	27,260	0.18%
2021/10/29	0	0.00	1	57.90	58.10	-1	27,334	0.00%
2021/10/26	0	0.00	2	59.05	59.10	-2	27,866	-0.01%
2021/10/22	25	58.28	0	0.00	58.30	25	29,110	0.09%
2021/10/21	5	58.30	6	58.97	58.70	-1	29,638	0.00%
2021/10/19	10	58.60	0	0.00	58.40	10	31,486	0.03%
2021/10/18	0	0.00	2.2	58.74	58.70	-2.2	32,501	-0.01%
2021/10/15	1	58.40	5	58.14	58.30	-4	32,787	-0.01%
2021/10/14	0.3	56.69	0	0.00	56.60	0.3	33,317	0.00%
2021/10/13	0	0.00	6	56.38	56.20	-6	33,994	-0.02%
2021/10/12	6	56.32	0	0.00	56.40	6	34,767	0.02%
2021/10/08	1.3	57.04	2	57.10	57.10	-0.8	35,161	0.00%
2021/10/07	0	0.00	10	57.10	57.10	-10	35,822	-0.03%
2021/10/06	0	0.00	1	57.10	57.10	-1	36,388	0.00%
2021/10/05	1	56.30	0	0.00	56.40	1	37,311	0.00%
2021/10/04	0	0.00	80	57.00	56.60	-80	37,369	-0.21%
2021/10/01	5	56.80	24	57.00	56.90	-19	37,567	-0.05%
2021/09/30	1.2	57.63	30	57.90	57.90	-28.8	37,394	-0.08%
2021/09/29	0	0.00	4	57.60	58.00	-4	37,382	-0.01%
2021/09/28	4	59.00	16	58.89	59.00	-12	37,072	-0.03%
2021/09/24	0	0.00	4	57.70	57.80	-4	36,647	-0.01%
2021/09/22	5.4	56.54	21	57.16	56.80	-15.7	36,863	-0.04%
2021/09/17	0.1	59.20	0	0.00	58.90	0.1	35,916	0.00%
2021/09/16	1	59.90	0	0.00	59.70	1	35,754	0.00%
2021/09/14	4.1	60.24	1.6	59.80	59.80	2.5	36,050	0.01%
2021/09/13	162	60.25	4	60.02	59.90	158	35,934	0.44%	大買/鉅額交易
2021/09/10	12	58.81	0	0.00	59.20	12	36,179	0.03%
2021/09/08	0	0.00	59	58.64	58.50	-59	36,458	-0.16%
2021/09/07	2	59.30	0	0.00	59.20	2	36,413	0.01%
2021/09/06	43	59.78	1	59.20	59.20	42	36,440	0.12%
2021/09/03	1	59.30	6	59.48	59.60	-5	36,509	-0.01%
2021/09/02	10	58.40	0	0.00	58.70	10	36,261	0.03%
2021/09/01	20	59.30	2	59.60	59.20	18	36,128	0.05%
2021/08/31	3	59.17	8	59.41	59.60	-5	35,983	-0.01%
2021/08/30	0.1	58.80	10	59.17	59.50	-9.9	35,573	-0.03%
2021/08/27	6	56.57	7.2	57.73	57.70	-1.2	34,791	0.00%
2021/08/26	0	0.00	8	56.00	56.00	-8	34,212	-0.02%
2021/08/25	10	55.80	10	55.80	56.00	0	34,213	0.00%
2021/08/24	0.3	55.37	0	0.00	55.80	0.3	34,194	0.00%
2021/08/23	1	55.00	31	55.13	55.10	-30	34,292	-0.09%
2021/08/20	2	53.40	15	53.61	53.70	-13	34,591	-0.04%
2021/08/18	13	54.18	0	0.00	54.40	13	35,187	0.04%
2021/08/17	0	0.00	1	54.60	54.70	-1	35,285	0.00%
2021/08/16	31	54.12	0	0.00	54.30	31	35,474	0.09%
2021/08/13	1	55.00	3.1	55.00	55.00	-2.1	36,182	-0.01%
2021/08/12	0	0.00	1	56.00	56.00	-1	36,421	0.00%
2021/08/11	3	56.33	15	55.94	56.00	-12	37,296	-0.03%
2021/08/10	4	54.90	1.1	54.91	54.90	2.9	37,950	0.01%
2021/08/09	1	55.30	0	0.00	55.20	1	38,888	0.00%
2021/08/06	0.1	55.10	0	0.00	55.10	0.1	39,246	0.00%
2021/08/05	10	55.20	5	55.20	55.20	5	40,324	0.01%
2021/08/04	5	55.24	14	55.57	55.20	-9	42,419	-0.02%
2021/08/03	1	55.10	0	0.00	55.40	1	44,489	0.00%
2021/08/02	0	0.00	1	54.30	55.80	-1	45,914	0.00%
2021/07/30	1	54.50	0	0.00	54.30	1	46,113	0.00%
2021/07/29	10	53.80	1	54.50	54.80	9	46,829	0.02%
2021/07/28	8	53.76	11	53.85	53.80	-3	47,764	-0.01%
2021/07/27	3	55.37	0	0.00	55.00	3	47,571	0.01%
2021/07/26	43.5	56.41	905	58.23	56.20	-861.5	48,078	-1.79%	大賣/鉅額交易
2021/07/23	812	60.14	111	60.23	60.30	701	47,224	1.48%	大買/大賣/鉅額交易
2021/07/22	1	60.00	493.2	59.86	60.10	-492.2	46,760	-1.05%	大賣/鉅額交易
2021/07/21	7.3	57.96	40	58.45	58.30	-32.7	46,106	-0.07%
2021/07/20	17.2	58.03	60	58.47	57.90	-42.8	46,010	-0.09%
2021/07/19	2.3	59.64	13	60.96	59.70	-10.7	45,057	-0.02%
2021/07/16	4	59.40	25	59.54	59.80	-21	44,842	-0.05%
2021/07/15	6	58.10	21	58.06	58.10	-15	44,376	-0.03%
2021/07/14	1	56.80	5	57.18	57.00	-4	44,314	-0.01%
2021/07/13	5	56.40	3.1	56.71	56.10	1.9	44,523	0.00%
2021/07/12	1	55.70	67	56.49	55.70	-66	44,050	-0.15%
2021/07/09	1	53.80	0	0.00	53.80	1	43,356	0.00%
2021/07/08	10	54.40	1	54.80	54.40	9	43,206	0.02%
2021/07/07	10	53.80	49	53.80	54.00	-39	43,295	-0.09%
2021/07/01	0	0.00	24	54.04	53.90	-24	44,129	-0.05%
2021/06/30	0	0.00	5	53.90	53.90	-5	44,225	-0.01%
2021/06/29	18.1	53.51	0	0.00	53.70	18.1	44,258	0.04%
2021/06/28	40	54.20	0	0.00	54.30	40	44,316	0.09%
2021/06/25	0	0.00	25.1	54.21	54.30	-25.1	44,617	-0.06%
2021/06/23	0	0.00	114	53.31	54.10	-114	45,398	-0.25%	大賣/鉅額交易
2021/06/22	20	52.90	80.1	52.65	52.60	-60.1	45,248	-0.13%
2021/06/21	12	52.03	0	0.00	52.00	12	45,507	0.03%
2021/06/18	2	53.50	24	53.56	53.60	-22	45,701	-0.05%
2021/06/16	0	0.00	21	54.11	54.30	-21	46,507	-0.05%
2021/06/11	2	54.70	22	54.66	54.50	-20	46,897	-0.04%
2021/06/10	10	54.30	40	54.65	54.70	-30	46,959	-0.06%
2021/06/09	1	53.90	20	54.30	54.30	-19	47,718	-0.04%
2021/06/08	2	54.60	30	54.70	54.80	-28	48,075	-0.06%
2021/06/07	0	0.00	6	54.50	54.70	-6	49,977	-0.01%
2021/06/04	3	54.97	0	0.00	55.00	3	50,528	0.01%
2021/06/03	12	56.53	22	56.16	55.80	-10	51,515	-0.02%
2021/06/02	1	55.80	22	56.13	56.30	-21	51,779	-0.04%
2021/06/01	40	56.00	2	55.80	55.80	38	51,618	0.07%
2021/05/31	0.5	55.40	22.1	55.95	55.90	-21.6	51,771	-0.04%
2021/05/28	2	55.50	50	55.28	55.50	-48	51,748	-0.09%
2021/05/27	27.5	53.33	1	53.00	54.40	26.5	51,388	0.05%
2021/05/26	1	54.10	0	0.00	54.40	1	51,390	0.00%
2021/05/25	0.5	54.60	6	54.43	54.30	-5.5	52,113	-0.01%
2021/05/24	3	53.63	3	53.77	53.90	0	52,112	0.00%
2021/05/21	6.5	53.99	7	54.77	54.20	-0.5	52,164	0.00%
2021/05/20	26.5	53.86	0	0.00	53.30	26.5	51,138	0.05%
2021/05/19	4	54.25	26	54.21	54.30	-22	50,805	-0.04%
2021/05/18	12	53.28	7.5	53.47	53.50	4.5	50,042	0.01%
2021/05/17	28.5	49.32	54	49.34	48.65	-25.5	49,415	-0.05%
2021/05/14	82	51.55	24	51.23	51.50	58	48,429	0.12%
2021/05/13	28	50.96	12.2	50.89	51.10	15.8	47,837	0.03%
2021/05/12	99	52.63	9.3	53.15	52.30	89.7	46,707	0.19%
2021/05/11	30	57.57	105	57.62	56.60	-75	44,799	-0.17%	大賣/
2021/05/10	26	56.95	268.5	57.22	58.20	-242.5	42,722	-0.57%	大賣/鉅額交易
2021/05/07	54	55.01	128	55.09	55.10	-74	41,585	-0.18%	大賣/
2021/05/06	176	55.04	302	55.61	54.40	-126	41,421	-0.30%	大買/大賣/鉅額交易
2021/05/05	56	53.67	101	53.28	53.60	-45	40,596	-0.11%	大賣/
2021/05/04	11	51.68	25	51.34	51.70	-14	39,590	-0.04%
2021/05/03	39	53.67	4	53.73	52.60	35	38,914	0.09%
2021/04/29	25	52.36	0	0.00	52.30	25	38,083	0.07%
2021/04/28	24	53.03	46	53.09	53.00	-22	37,858	-0.06%
2021/04/27	0	0.00	36	52.50	52.90	-36	37,854	-0.10%
2021/04/26	22	52.11	4	52.13	52.10	18	37,332	0.05%
2021/04/23	0	0.00	4	50.73	50.90	-4	37,028	-0.01%
2021/04/22	6	51.28	287	51.29	50.70	-281	37,188	-0.76%	大賣/鉅額交易
2021/04/21	14	50.81	0	0.00	50.90	14	36,739	0.04%
2021/04/20	37	51.14	1	51.00	51.40	36	36,446	0.10%
2021/04/19	4	51.60	39	51.05	51.60	-35	36,139	-0.10%
2021/04/16	0	0.00	3.1	49.55	49.85	-3.1	35,728	-0.01%
2021/04/15	6	49.33	24	49.52	49.80	-18	36,111	-0.05%
2021/04/14	20	48.50	2	48.50	48.55	18	35,836	0.05%
2021/04/13	20	49.45	74	49.18	49.00	-54	35,813	-0.15%
2021/04/12	27	48.65	63	48.88	48.80	-36	35,490	-0.10%
2021/04/09	1	47.15	0	0.00	47.25	1	34,922	0.00%
2021/04/08	0	0.00	25	47.60	47.65	-25	34,974	-0.07%
2021/04/07	1	47.70	11	47.95	48.00	-10	35,423	-0.03%
2021/04/01	3	47.93	1	48.35	47.95	2	35,054	0.01%
2021/03/31	26	48.19	47.1	47.92	47.95	-21.1	34,785	-0.06%
2021/03/30	8	47.69	4	47.75	48.00	4	34,421	0.01%
2021/03/29	0	0.00	67	47.89	48.00	-67	34,025	-0.20%
2021/03/26	45	47.67	4.6	47.31	47.60	40.4	33,554	0.12%
2021/03/25	5	46.75	6	46.94	46.85	-1	32,936	0.00%
2021/03/24	15	46.45	22	46.61	46.50	-7	32,734	-0.02%
2021/03/23	4	46.86	10	46.69	46.80	-6	32,299	-0.02%
2021/03/22	31	45.27	1	45.35	45.60	30	31,355	0.10%
2021/03/19	14	44.66	4	44.65	44.60	10	31,210	0.03%
2021/03/18	5	45.86	2	46.25	45.45	3	30,492	0.01%
2021/03/17	3	45.73	5	45.88	45.80	-2	30,786	-0.01%
2021/03/16	20	46.53	22	46.41	46.45	-2	30,652	-0.01%
2021/03/15	9.9	46.70	45.8	46.88	46.70	-35.9	30,476	-0.12%
2021/03/12	32	45.61	16	45.93	45.90	16	29,745	0.05%
2021/03/11	6	46.23	96	46.10	45.75	-90	29,369	-0.31%
2021/03/10	10	44.35	12	44.35	44.55	-2	27,637	-0.01%
2021/03/09	28	43.73	50	43.85	44.30	-22	27,111	-0.08%
2021/03/08	2	43.20	8	43.23	42.90	-6	26,040	-0.02%
2021/03/05	3	42.35	3	42.55	42.55	0	25,732	0.00%
2021/03/04	2	42.25	1	42.10	42.35	1	26,329	0.00%
2021/03/03	5	42.55	0	0.00	42.55	5	26,140	0.02%
2021/02/26	6	42.19	2	42.98	41.95	4	25,574	0.02%
2021/02/25	26.8	43.62	19.3	43.40	43.60	7.5	24,484	0.03%
2021/02/24	0	0.00	6	42.70	42.65	-6	23,685	-0.03%
2021/02/23	11	42.58	5	42.53	42.70	6	23,411	0.03%
2021/02/22	0	0.00	8	41.98	42.05	-8	23,044	-0.03%
2021/02/19	1	41.85	0	0.00	41.85	1	23,212	0.00%
2021/02/18	0	0.00	4	42.39	42.20	-4	23,510	-0.02%
2021/02/17	0	0.00	14	41.71	41.95	-14	23,256	-0.06%
2021/02/05	0	0.00	2	40.60	40.60	-2	22,569	-0.01%
2021/02/04	2	40.55	0	0.00	40.70	2	22,690	0.01%
2021/02/02	4	40.26	0	0.00	40.30	4	23,781	0.02%
2021/02/01	0	0.00	10	39.95	39.90	-10	23,619	-0.04%
2021/01/29	6	40.04	0	0.00	39.90	6	23,454	0.03%
2021/01/28	4	40.10	244	40.35	40.10	-240	23,051	-1.04%	大賣/鉅額交易
2021/01/27	1	40.60	7	40.50	40.50	-6	22,758	-0.03%
2021/01/26	10	40.60	20	40.88	40.50	-10	22,636	-0.04%
2021/01/22	34	40.74	0	0.00	40.55	34	22,278	0.15%
2021/01/21	0	0.00	100	40.65	40.65	-100	22,163	-0.45%
2021/01/20	102	40.85	0	0.00	40.65	102	22,023	0.46%	大買/鉅額交易
2021/01/19	1	41.40	0	0.00	41.35	1	21,456	0.00%
2021/01/18	4	41.21	0.3	41.25	41.20	3.7	21,418	0.02%
2021/01/15	3	41.98	0	42.15	41.80	3	21,144	0.01%
2021/01/13	7	42.39	0	0.00	42.40	7	20,773	0.03%
2021/01/12	4	42.50	5	42.90	42.30	-1	20,539	0.00%
2021/01/11	14	42.50	2	43.05	42.60	12	20,111	0.06%
2021/01/08	253	42.20	13.5	42.27	42.85	239.5	19,630	1.22%	大買/鉅額交易
2021/01/07	10	41.68	1	42.00	41.90	9	19,033	0.05%
2021/01/06	46	41.62	0.3	41.55	41.55	45.7	18,772	0.24%
2021/01/05	0	0.00	5	42.07	42.10	-5	18,538	-0.03%
2021/01/04	6	42.02	10	42.20	42.05	-4	18,450	-0.02%
2020/12/31	0	0.00	2	42.40	42.25	-2	18,361	-0.01%
2020/12/30	29	41.79	21	41.93	42.20	8	18,042	0.04%
2020/12/29	0	0.00	1	41.50	41.35	-1	17,439	-0.01%
2020/12/28	1	41.20	0.2	41.00	41.30	0.8	17,426	0.00%
2020/12/25	1	41.05	0	0.00	41.15	1	17,445	0.01%
2020/12/24	15	41.10	201	41.00	41.00	-186	17,480	-1.06%	大賣/鉅額交易
2020/12/21	0	0.00	2	41.45	41.55	-2	17,838	-0.01%
2020/12/18	2	41.23	0	0.00	41.20	2	17,909	0.01%
2020/12/17	0	0.00	1	41.20	41.35	-1	17,886	-0.01%
2020/12/15	6	40.98	10	40.90	41.10	-4	18,107	-0.02%
2020/12/14	5	41.80	0	0.00	41.80	5	18,052	0.03%
2020/12/11	32	41.99	40	41.96	41.95	-8	17,874	-0.04%
2020/12/10	109	41.04	2	41.05	41.45	107	17,252	0.62%	大買/鉅額交易
2020/12/09	90.7	41.00	0	0.00	41.00	90.7	16,918	0.54%
2020/12/08	26	40.45	4	40.50	40.95	22	16,800	0.13%
2020/12/07	0	0.00	14	40.65	40.95	-14	16,625	-0.08%
2020/12/04	13	40.30	0	0.00	40.75	13	16,401	0.08%
2020/12/03	10	40.45	1	40.55	40.30	9	16,082	0.06%
2020/12/02	1	40.50	20	40.55	40.50	-19	15,847	-0.12%
2020/12/01	27	40.51	7	40.53	40.70	20	15,754	0.13%
2020/11/30	0	0.00	6	41.20	40.40	-6	15,706	-0.04%
2020/11/27	1	41.30	0	0.00	41.35	1	15,118	0.01%
2020/11/26	1	41.50	0	0.00	41.50	1	15,129	0.01%
2020/11/25	6	41.73	0	0.00	41.45	6	15,243	0.04%
2020/11/24	0	0.00	21	41.62	41.50	-21	15,216	-0.14%
2020/11/18	15.1	41.65	23	41.75	41.80	-7.9	14,889	-0.05%
2020/11/17	20	41.30	14	41.41	41.50	6	14,523	0.04%
2020/11/16	22	40.92	30	40.95	40.95	-8	14,234	-0.06%
2020/11/13	1	40.45	0	0.00	40.55	1	14,240	0.01%
2020/11/12	2	40.50	2	40.55	40.55	0	14,160	0.00%
2020/11/11	1.9	41.07	11	40.99	41.25	-9.1	13,958	-0.07%
2020/11/10	1	40.25	35.1	40.25	40.40	-34.1	13,287	-0.26%
2020/11/09	0	0.00	1	39.60	39.60	-1	12,736	-0.01%
2020/11/06	2	39.15	1	39.10	39.30	1	12,766	0.01%
2020/11/05	1	39.00	0	0.00	39.20	1	12,944	0.01%
2020/11/04	1	38.90	0	0.00	39.15	1	13,025	0.01%
2020/11/03	0	0.00	5	38.80	38.90	-5	12,916	-0.04%
2020/10/30	0	38.40	0	0.00	38.40	0	12,953	0.00%
2020/10/28	20.6	38.50	0	0.00	38.60	20.6	12,906	0.16%
2020/10/27	40	38.65	3	38.67	38.60	37	13,093	0.28%
2020/10/26	20.9	38.66	0	0.00	38.95	20.9	13,285	0.16%
2020/10/23	20	38.45	0	0.00	38.60	20	13,364	0.15%
2020/10/22	2	38.50	0	0.00	38.50	2	13,557	0.01%
2020/10/21	0	0.00	5	38.45	38.40	-5	13,560	-0.04%
2020/10/20	1	38.25	0	0.00	38.45	1	13,633	0.01%
2020/10/16	2	38.15	0	0.00	38.15	2	13,761	0.01%
2020/10/15	2	38.28	0	0.00	38.20	2	13,918	0.01%
2020/10/07	20	38.63	0	0.00	38.60	20	13,829	0.14%
2020/10/06	20	38.73	0	0.00	38.65	20	13,931	0.14%
2020/09/30	0	0.00	11	38.75	38.60	-11	14,128	-0.08%
2020/09/29	0	0.00	1	38.75	38.70	-1	14,196	-0.01%
2020/09/28	1	38.40	0	0.00	38.55	1	14,372	0.01%
2020/09/25	1	38.10	3	38.22	38.10	-2	14,579	-0.01%
2020/09/24	10.6	38.13	0	0.00	38.00	10.6	14,574	0.07%
2020/09/23	4	38.74	0	0.00	39.00	4	14,327	0.03%
2020/09/22	1	39.00	0	0.00	39.00	1	14,432	0.01%
2020/09/21	11	39.23	0	0.00	39.10	11	14,877	0.07%
2020/09/18	6	39.54	0	0.00	39.50	6	14,881	0.04%
2020/09/17	2	39.70	0	0.00	39.65	2	14,810	0.01%
2020/09/15	0	0.00	2	40.00	40.10	-2	14,830	-0.01%
2020/09/14	1	39.95	0	0.00	40.10	1	14,989	0.01%
2020/09/11	12.1	39.84	0	0.00	39.90	12.1	15,115	0.08%
2020/09/09	2	39.18	0	0.00	39.45	2	15,487	0.01%
2020/09/07	12	39.41	0	0.00	39.35	12	15,853	0.08%
2020/09/04	2	39.55	0	0.00	39.45	2	16,308	0.01%
2020/09/03	1.2	39.77	0	0.00	39.85	1.2	16,380	0.01%
2020/09/02	1	39.55	10	39.75	39.55	-9	16,465	-0.05%
2020/09/01	2	39.70	0	0.00	39.85	2	16,564	0.01%
2020/08/31	0	0.00	0.2	39.95	39.85	-0.2	16,599	0.00%
2020/08/28	0	0.00	10	39.90	39.95	-10	16,722	-0.06%
2020/08/27	1	40.25	0	0.00	40.00	1	17,168	0.01%
2020/08/26	1	40.25	2	40.40	40.55	-1	17,279	-0.01%
2020/08/25	40	40.51	46	40.23	40.50	-6	17,329	-0.03%
2020/08/20	21	39.83	0	0.00	39.80	21	17,855	0.12%
2020/08/19	0	0.00	13	41.00	40.55	-13	17,898	-0.07%
2020/08/18	0	40.55	0	0.00	40.60	0	17,722	0.00%
2020/08/17	0	0.00	1	40.75	40.70	-1	17,842	-0.01%
2020/08/13	0	0.00	16	40.68	40.70	-16	17,963	-0.09%
2020/08/12	0	0.00	2	40.28	40.45	-2	17,944	-0.01%
2020/08/11	0	0.00	284	40.00	39.95	-284	17,791	-1.60%	大賣/鉅額交易
2020/08/10	0	0.00	1	40.35	40.45	-1	17,663	-0.01%
2020/08/07	30	39.85	1.2	40.00	39.85	28.9	17,607	0.16%
2020/08/06	0	0.00	13	40.15	40.20	-13	17,597	-0.07%
2020/08/04	1.1	39.53	0	0.00	39.80	1.1	17,688	0.01%
2020/08/03	9.2	39.45	0	0.00	39.25	9.2	17,735	0.05%
2020/07/30	3	39.87	2	39.80	40.10	1	17,425	0.01%
2020/07/29	28	40.04	0	0.00	40.10	28	17,321	0.16%
2020/07/28	1	39.70	1	39.75	39.65	0	17,566	0.00%
2020/07/27	36	40.19	31	40.05	39.75	5	17,939	0.03%
2020/07/24	0	0.00	1	40.20	40.10	-1	18,009	-0.01%
2020/07/22	0	0.00	0.1	40.60	40.65	-0.1	18,028	0.00%
2020/07/21	1	40.45	0	0.00	40.40	1	17,927	0.01%
2020/07/20	0	0.00	6	40.43	40.40	-6	17,759	-0.03%
2020/07/17	1	40.60	1	40.65	40.50	0	17,823	0.00%
2020/07/16	0	0.00	2	40.65	40.55	-2	17,975	-0.01%
2020/07/15	0	0.00	2	40.75	40.65	-2	17,924	-0.01%
2020/07/13	0	0.00	0.1	40.70	40.95	-0.1	18,211	0.00%
2020/07/10	5	40.40	0	0.00	40.25	5	18,277	0.03%
2020/07/09	0	0.00	2	40.85	40.60	-2	18,417	-0.01%
2020/07/08	0	0.00	1	40.85	40.95	-1	18,388	-0.01%
2020/07/07	1	41.00	12	41.08	40.95	-11	18,681	-0.06%
2020/07/06	0	0.00	6	41.12	41.25	-6	18,613	-0.03%
2020/07/03	0	0.00	6	40.69	40.75	-6	18,579	-0.03%
2020/07/02	0.1	40.35	0	0.00	40.30	0.1	18,729	0.00%
2020/07/01	6	40.28	804	40.18	40.35	-798	18,993	-4.20%	大賣/鉅額交易
2020/06/30	829	41.94	1	41.95	41.85	828	18,782	4.41%	大買/鉅額交易
2020/06/29	2	41.93	0	0.00	41.90	2	18,456	0.01%
2020/06/23	0	0.00	4	42.33	42.30	-4	18,481	-0.02%
2020/06/19	0	0.00	3	42.05	42.10	-3	18,574	-0.02%
2020/06/18	0	0.00	1	42.00	42.15	-1	18,626	-0.01%
2020/06/17	0.1	42.00	13	42.13	42.20	-12.9	18,642	-0.07%
2020/06/16	0.7	41.80	4	41.91	41.90	-3.3	19,027	-0.02%
2020/06/15	11	40.82	0	0.00	40.90	11	19,490	0.06%
2020/06/12	1	40.40	0	0.00	40.70	1	19,726	0.01%
2020/06/11	6	41.63	1	41.20	41.00	5	20,145	0.02%
2020/06/10	0	0.00	2	42.43	42.35	-2	20,108	-0.01%
2020/06/09	1	42.00	3	41.97	42.00	-2	20,714	-0.01%
2020/06/08	10	41.70	5	41.95	41.90	5	21,246	0.02%
2020/06/05	2	41.70	1	41.55	41.60	1	21,311	0.00%
2020/06/04	0	0.00	32	41.50	41.55	-32	21,536	-0.15%
2020/06/03	0	0.00	20	41.22	41.40	-20	21,897	-0.09%
2020/06/01	0	0.00	2	40.35	40.25	-2	21,626	-0.01%
2020/05/29	0	0.00	3	39.80	40.05	-3	21,638	-0.01%
2020/05/28	1	40.20	0	0.00	39.50	1	21,492	0.00%
2020/05/27	12	40.09	3	40.15	40.15	9	21,928	0.04%
2020/05/26	0	0.00	39	39.97	39.90	-39	22,372	-0.17%
2020/05/25	0	0.00	0.5	39.30	39.15	-0.5	22,190	0.00%
2020/05/22	4	39.39	0	0.00	39.25	4	22,264	0.02%
2020/05/21	2	39.83	0	0.00	39.95	2	22,347	0.01%
2020/05/20	0	0.00	6	39.69	39.65	-6	22,296	-0.03%
2020/05/18	1	39.05	10	39.00	39.00	-9	22,156	-0.04%
2020/05/15	6	39.13	3	39.35	39.05	3	22,160	0.01%
2020/05/13	7	39.49	40	39.38	39.55	-33	22,045	-0.15%
2020/05/12	26	39.51	1	39.45	39.60	25	22,039	0.11%
2020/05/11	17	39.89	9	39.75	39.60	8	22,106	0.04%
2020/05/08	1	39.35	1	39.25	39.25	0	22,176	0.00%
2020/05/07	0	0.00	4	38.91	38.85	-4	22,167	-0.02%
2020/05/06	28	38.92	3	39.00	38.80	25	22,195	0.11%
2020/05/05	0	0.00	25	39.10	38.90	-25	22,223	-0.11%
2020/05/04	12	38.76	1	38.90	38.80	11	22,279	0.05%
2020/04/30	0	0.00	8	39.68	39.90	-8	22,046	-0.04%
2020/04/27	5	37.50	0	0.00	38.00	5	22,663	0.02%
2020/04/22	26	37.05	0	0.00	37.20	26	22,804	0.11%
2020/04/21	1	37.05	0	0.00	37.00	1	22,784	0.00%
2020/04/20	0	0.00	5	38.10	38.00	-5	22,772	-0.02%
2020/04/17	0	0.00	13	38.52	38.20	-13	23,025	-0.06%
2020/04/16	5	37.75	0	0.00	37.80	5	22,915	0.02%
2020/04/15	10	38.20	11	38.10	38.30	-1	22,791	0.00%
2020/04/14	2	37.55	2	37.88	38.00	0	22,766	0.00%
2020/04/10	10	37.65	4	37.75	37.80	6	22,597	0.03%
2020/04/09	0	0.00	5	36.10	36.20	-5	22,305	-0.02%
2020/04/08	0	0.00	9	35.71	35.75	-9	22,189	-0.04%
2020/04/07	6	35.20	0	0.00	35.35	6	21,984	0.03%
2020/04/06	1	35.35	0	0.00	35.05	1	21,787	0.00%
2020/03/31	4	35.66	0	0.00	35.30	4	21,392	0.02%
2020/03/30	2	35.70	13.1	35.37	35.80	-11.1	21,116	-0.05%
2020/03/27	0	0.00	8.7	35.91	35.80	-8.7	20,967	-0.04%
2020/03/26	0.5	35.40	6	35.32	35.25	-5.5	20,711	-0.03%
2020/03/25	0	0.00	14	35.55	35.30	-14	20,728	-0.07%
2020/03/24	19	35.12	0	0.00	34.65	19	20,552	0.09%
2020/03/23	11	34.24	0	0.00	34.15	11	20,477	0.05%
2020/03/20	12.9	34.60	4	34.74	35.10	8.9	20,413	0.04%
2020/03/19	7	33.89	46	33.95	34.00	-39	19,997	-0.20%
2020/03/18	10	34.73	5.1	34.94	34.65	4.9	19,782	0.02%
2020/03/17	12.1	34.99	0	0.00	35.00	12.1	19,559	0.06%
2020/03/16	13	35.98	1	36.65	35.80	12	19,289	0.06%
2020/03/13	25.1	35.53	18.5	35.42	37.00	6.6	18,926	0.03%
2020/03/12	89	37.76	2	37.95	37.50	87	18,171	0.48%
2020/03/11	25	39.00	1	38.60	38.60	24	17,595	0.14%
2020/03/10	12	38.93	6	39.01	39.00	6	17,509	0.03%
2020/03/09	85	38.55	1	38.55	38.55	84	17,666	0.48%
2020/03/06	4	39.56	0	0.00	39.50	4	16,962	0.02%
2020/03/05	1	40.15	0	0.00	40.15	1	16,604	0.01%
2020/03/04	20	39.75	1.4	39.74	39.75	18.6	16,734	0.11%
2020/03/03	2	39.88	0	40.00	39.80	2	16,625	0.01%
2020/03/02	34	39.44	2	39.65	39.50	32	16,401	0.20%
2020/02/27	7	40.14	1	40.05	40.05	6	16,358	0.04%
2020/02/26	7	40.37	0	0.00	40.65	7	15,944	0.04%
2020/02/25	2	40.65	3	40.75	40.70	-1	15,823	-0.01%
2020/02/24	3	40.98	0	0.00	40.85	3	15,822	0.02%
2020/02/21	0	0.00	2	41.33	41.30	-2	15,705	-0.01%
2020/02/19	3	41.70	4	41.55	41.75	-1	15,831	-0.01%
2020/02/18	1	41.40	0	0.00	41.50	1	15,879	0.01%
2020/02/17	1	41.35	2	41.35	41.40	-1	15,918	-0.01%
2020/02/13	3	41.65	1	41.85	41.60	2	16,248	0.01%
2020/02/12	1	41.90	5	41.98	41.80	-4	16,482	-0.02%
2020/02/11	3	41.60	42	41.58	41.65	-39	16,604	-0.23%
2020/02/10	5.5	40.73	64	40.90	40.90	-58.5	17,085	-0.34%
2020/02/07	7.5	41.01	0	0.00	41.05	7.5	18,245	0.04%
2020/02/06	5	41.26	10	41.40	41.50	-5	18,469	-0.03%
2020/02/04	2	40.75	0	0.00	40.70	2	18,629	0.01%
2020/02/03	31	39.74	21	40.01	40.20	10	18,821	0.05%
2020/01/31	4	40.88	0	0.00	40.65	4	18,706	0.02%
2020/01/30	112	40.88	5	41.10	40.60	107	18,516	0.58%	大買/鉅額交易
2020/01/20	0	0.00	1	43.15	43.10	-1	17,715	-0.01%
2020/01/17	0	0.00	2	43.00	43.10	-2	17,677	-0.01%
2020/01/16	0	0.00	20	42.95	42.95	-20	17,637	-0.11%
2020/01/15	0	0.00	1	42.75	42.90	-1	17,693	-0.01%
2020/01/14	132	42.93	1	42.90	42.85	131	17,768	0.74%	大買/鉅額交易
2020/01/13	15	42.55	5	42.80	42.85	10	17,602	0.06%
2020/01/10	13	42.04	0	0.00	42.05	13	17,528	0.07%
2020/01/08	52	41.85	0	0.00	41.80	52	17,684	0.29%
2020/01/07	0.7	42.25	0.1	42.25	42.20	0.6	17,626	0.00%
2020/01/06	1	42.50	5.2	42.49	42.25	-4.2	17,702	-0.02%
2020/01/03	0	0.00	1	42.70	42.80	-1	17,577	-0.01%
2020/01/02	0	0.00	10	42.60	42.55	-10	17,567	-0.06%
2019/12/30	0	0.00	10	42.65	42.70	-10	17,595	-0.06%
2019/12/27	21	42.77	20	42.65	42.70	1	17,644	0.01%
2019/12/26	1.4	42.65	0	0.00	42.65	1.4	17,649	0.01%
2019/12/24	0	0.00	49.1	42.73	42.65	-49.1	17,858	-0.27%
2019/12/20	1.1	42.75	0	0.00	42.80	1.1	17,985	0.01%
2019/12/19	1	43.00	1	42.60	42.70	0	17,911	0.00%
2019/12/18	1	42.80	1	42.90	43.00	0	17,810	0.00%
2019/12/17	26	42.80	0	0.00	42.95	26	17,822	0.15%
2019/12/16	0	0.00	1	42.85	42.90	-1	17,741	-0.01%
2019/12/13	25	42.87	10	42.85	42.90	15	17,562	0.09%
2019/12/12	0	0.00	2	42.45	42.45	-2	17,156	-0.01%
2019/12/11	1	42.35	0	0.00	42.40	1	16,948	0.01%
2019/12/06	21	41.20	2	41.25	41.25	19	16,803	0.11%
2019/12/04	12.5	41.26	5	41.28	41.30	7.4	16,638	0.04%
2019/12/03	3	41.80	0	0.00	41.75	3	16,293	0.02%
2019/12/02	8	41.68	1	41.55	41.65	7	16,325	0.04%
2019/11/29	3	42.12	0	0.00	41.70	3	16,305	0.02%
2019/11/28	1	42.35	0	0.00	42.35	1	16,108	0.01%
2019/11/27	111	42.25	0	0.00	42.30	111	16,237	0.68%	大買/鉅額交易
2019/11/26	156	42.45	1	42.40	42.00	155	16,257	0.95%	大買/鉅額交易
2019/11/25	0	0.00	0.3	42.50	42.50	-0.3	15,681	0.00%
2019/11/22	2	42.03	0	0.00	42.40	2	15,745	0.01%
2019/11/21	5	42.10	0	0.00	42.05	5	15,785	0.03%
2019/11/20	5	42.31	0	0.00	42.30	5	15,725	0.03%
2019/11/19	16	42.60	0.9	42.70	42.70	15.1	15,676	0.10%
2019/11/18	7	42.69	1	42.75	42.75	6	15,622	0.04%
2019/11/15	15.1	42.55	0	0.00	42.55	15.1	15,615	0.10%
2019/11/14	18	42.10	1	42.25	42.15	17	15,650	0.11%
2019/11/13	0	0.00	5	42.35	42.35	-5	16,314	-0.03%
2019/11/11	7	42.51	2	42.53	42.25	5	16,218	0.03%
2019/11/08	14	42.77	31	42.62	42.70	-17	16,126	-0.11%
2019/11/07	36	43.03	73	42.92	42.90	-37	15,987	-0.23%
2019/11/06	62	41.93	7	42.71	43.00	55	15,346	0.36%
2019/11/05	22	41.25	0	0.00	41.45	22	14,376	0.15%
2019/11/04	5	40.83	0	0.00	40.95	5	14,252	0.04%
2019/11/01	5	40.34	0	0.00	40.10	5	14,271	0.04%
2019/10/31	23	40.55	0	0.00	40.30	23	14,303	0.16%
2019/10/30	41	40.92	0	0.00	40.85	41	14,093	0.29%
2019/10/29	24.1	41.15	0	0.00	41.15	24.1	14,014	0.17%
2019/10/28	1	41.05	1.8	41.08	41.00	-0.8	13,915	-0.01%
2019/10/25	40	41.05	0	0.00	41.00	40	13,828	0.29%
2019/10/24	0.5	41.15	3	41.00	41.15	-2.5	13,751	-0.02%
2019/10/23	3	41.05	0	0.00	40.95	3	13,685	0.02%
2019/10/14	0	0.00	3	40.70	40.65	-3	13,459	-0.02%
2019/10/08	0.1	40.55	0	0.00	40.50	0.1	13,540	0.00%
2019/10/07	1	40.60	0	0.00	40.40	1	13,502	0.01%
2019/10/03	3.7	40.36	20	40.35	40.30	-16.3	13,615	-0.12%
2019/10/02	1	40.95	0	0.00	40.90	1	13,633	0.01%
2019/10/01	0.1	41.25	10	41.40	41.25	-10	13,634	-0.07%
2019/09/27	1	41.00	0	0.00	40.90	1	13,616	0.01%
2019/09/26	22	41.45	0	0.00	41.20	22	13,673	0.16%
2019/09/23	6	41.27	0	0.00	41.15	6	14,358	0.04%
2019/09/20	15	41.78	0	0.00	41.55	15	14,704	0.10%
2019/09/19	10	41.75	0	0.00	41.85	10	14,570	0.07%
2019/09/18	0	0.00	2	41.70	41.75	-2	14,537	-0.01%
2019/09/17	0	0.00	3	41.62	41.65	-3	14,537	-0.02%
2019/09/16	2	41.53	0	0.00	41.55	2	14,558	0.01%
2019/09/12	1	41.60	0	0.00	41.50	1	14,586	0.01%
2019/09/11	25.1	41.28	10	41.40	41.40	15.1	14,658	0.10%
2019/09/10	6	41.33	0	0.00	41.40	6	14,594	0.04%
2019/09/09	7	40.92	20	40.90	40.95	-13	14,497	-0.09%
2019/09/06	0	0.00	11	40.51	40.80	-11	14,462	-0.08%
2019/09/05	0	0.00	1	40.35	40.50	-1	14,418	-0.01%
2019/09/03	0	0.00	2	40.10	39.80	-2	14,539	-0.01%
2019/09/02	0	0.00	2	40.00	39.95	-2	14,675	-0.01%
2019/08/30	2	39.70	0	0.00	40.15	2	14,765	0.01%
2019/08/29	16	39.60	2	39.55	39.50	14	14,673	0.10%
2019/08/28	1	39.90	0	0.00	39.95	1	14,763	0.01%
2019/08/27	8	39.75	1	39.70	39.75	7	14,766	0.05%
2019/08/26	1	39.35	1	39.45	39.50	0	14,823	0.00%
2019/08/22	2	39.45	0	0.00	39.45	2	14,954	0.01%
2019/08/20	30	39.75	0	0.00	39.70	30	16,260	0.18%
2019/08/16	27	39.64	12	39.09	39.55	15	16,312	0.09%
2019/08/15	25	39.40	0	0.00	39.35	25	15,763	0.16%
2019/08/13	2	39.88	0	0.00	39.80	2	16,024	0.01%
2019/08/12	24	40.00	0	0.00	40.00	24	16,218	0.15%
2019/08/08	13	39.96	0	0.00	39.95	13	16,545	0.08%
2019/08/07	4	39.80	0	0.00	39.80	4	16,841	0.02%
2019/08/06	21	39.41	0	0.00	39.90	21	17,733	0.12%
2019/08/05	26	39.96	0	0.00	39.95	26	18,089	0.14%
2019/08/02	6	40.09	20	40.10	40.10	-14	18,151	-0.08%
2019/08/01	20	40.55	0	0.00	40.50	20	18,301	0.11%
2019/07/31	20	41.00	0	0.00	40.80	20	18,319	0.11%
2019/07/30	20	41.20	0	0.00	41.10	20	18,294	0.11%
2019/07/29	6	41.23	0	0.00	41.20	6	18,573	0.03%
2019/07/22	0	0.00	13	41.27	41.40	-13	19,369	-0.07%
2019/07/18	20	41.20	2	41.15	41.10	18	19,312	0.09%
2019/07/17	20	41.40	0	0.00	41.30	20	19,217	0.10%
2019/07/15	0	0.00	4	41.61	41.65	-4	18,852	-0.02%
2019/07/12	2	41.60	0	0.00	41.60	2	18,882	0.01%
2019/07/11	10	42.05	0	42.05	41.95	10	18,952	0.05%
2019/07/10	0	0.00	10	42.00	42.20	-10	19,114	-0.05%
2019/07/09	0	0.00	2	41.75	41.85	-2	19,150	-0.01%
2019/07/05	2.7	42.57	2.7	42.57	42.35	0	19,420	0.00%
2019/07/02	13	42.48	2	42.50	42.65	11	20,241	0.05%
2019/07/01	1	42.10	1,352	42.05	42.70	-1,351	20,202	-6.69%	大賣/鉅額交易
2019/06/28	1,000	43.15	1	43.25	43.00	999	19,887	5.02%	大買/鉅額交易
2019/06/27	353	43.07	11	43.18	43.20	342	19,625	1.74%	大買/鉅額交易
2019/06/24	5	42.25	0	0.00	42.55	5	20,254	0.02%
2019/06/20	2	42.50	4	42.48	42.55	-2	20,422	-0.01%
2019/06/19	45	42.50	1	42.50	42.55	44	20,644	0.21%
2019/06/18	1	41.80	5	42.20	42.20	-4	20,557	-0.02%
2019/06/17	1.3	41.65	1	41.65	41.65	0.3	20,707	0.00%
2019/06/14	20	41.35	1	41.50	41.30	19	21,035	0.09%
2019/06/13	30	41.50	0	0.00	41.65	30	21,109	0.14%
2019/06/12	30	41.85	0	0.00	41.90	30	21,261	0.14%
2019/06/11	1	41.70	2	42.05	42.10	-1	21,226	0.00%
2019/06/10	0.1	41.40	6	41.40	41.35	-5.9	20,962	-0.03%
2019/06/06	1	40.80	1	40.85	40.75	0	20,938	0.00%
2019/06/04	7	41.34	0	0.00	41.45	7	20,924	0.03%
2019/06/03	1	40.90	21	40.58	41.05	-20	20,926	-0.10%
2019/05/31	3	40.98	0	0.00	40.80	3	20,935	0.01%
2019/05/30	21	40.57	0	0.00	40.50	21	20,823	0.10%
2019/05/29	3	40.37	0	0.00	40.30	3	21,156	0.01%
2019/05/27	0	0.00	2	40.65	40.75	-2	20,084	-0.01%
2019/05/24	0	0.00	15	40.75	40.60	-15	20,117	-0.07%
2019/05/23	2	41.05	0	0.00	41.00	2	20,017	0.01%
2019/05/22	10	40.95	0	0.00	41.15	10	20,047	0.05%
2019/05/21	8	41.06	0	0.00	41.50	8	20,045	0.04%
2019/05/20	11	40.37	0	0.00	40.20	11	19,732	0.06%
2019/05/17	24	40.05	1	40.40	40.00	23	19,779	0.12%
2019/05/16	7	40.29	1	40.25	40.00	6	19,523	0.03%
2019/05/15	14	41.04	0	0.00	40.95	14	19,277	0.07%
2019/05/14	17	40.47	0	0.00	40.45	17	19,168	0.09%
2019/05/13	7	42.09	0	0.00	41.95	7	18,279	0.04%
2019/05/10	8	43.35	0	0.00	43.20	8	17,969	0.04%
2019/05/09	0	0.00	1	43.55	43.50	-1	18,064	-0.01%
2019/05/03	0	0.00	10	45.50	45.45	-10	17,979	-0.06%
2019/05/02	1	45.25	0	0.00	45.65	1	17,838	0.01%
2019/04/30	1	44.70	0	0.00	44.70	1	17,602	0.01%
2019/04/26	10	44.40	0	0.00	44.50	10	17,852	0.06%
2019/04/24	2	44.50	7.1	44.45	44.30	-5.1	18,414	-0.03%
2019/04/23	5	44.40	0	0.00	44.35	5	18,909	0.03%
2019/04/18	2	44.10	11	44.15	44.20	-9	19,368	-0.05%
2019/04/17	1	44.10	0	0.00	44.10	1	19,526	0.01%
2019/04/16	30	44.05	0	0.00	44.10	30	19,348	0.16%
2019/04/15	1	44.20	0	0.00	44.15	1	19,302	0.01%
2019/04/11	0	0.00	1	44.30	44.15	-1	19,349	-0.01%
2019/04/08	4	44.33	20	44.38	44.30	-16	18,599	-0.09%
2019/04/03	0	0.00	3	44.90	44.80	-3	18,081	-0.02%
2019/04/02	0	0.00	2	44.80	44.80	-2	18,020	-0.01%
2019/04/01	21.2	44.91	20	45.00	44.50	1.2	18,047	0.01%
2019/03/28	19	44.07	1	44.05	44.00	18	17,709	0.10%
2019/03/27	4	44.59	20	44.65	44.50	-16	17,366	-0.09%
2019/03/26	10.6	45.35	0	0.00	45.25	10.6	17,108	0.06%
2019/03/25	4	45.41	0	0.00	45.40	4	17,067	0.02%
2019/03/22	6.2	46.11	0	0.00	46.20	6.2	16,893	0.04%
2019/03/21	0	0.00	22	46.65	46.75	-22	16,784	-0.13%
2019/03/20	0	0.00	10	46.83	46.95	-10	16,780	-0.06%
2019/03/19	0	0.00	3	46.50	46.65	-3	16,896	-0.02%
2019/03/18	5	45.55	3	45.70	45.80	2	16,574	0.01%
2019/03/15	0	0.00	5	45.33	45.45	-5	16,518	-0.03%
2019/03/14	5	45.10	5	45.20	45.10	0	16,273	0.00%
2019/03/13	32	45.05	0	0.00	45.15	32	16,385	0.20%
2019/03/12	4	45.03	1	45.05	45.00	3	16,479	0.02%
2019/03/11	1	44.55	0	0.00	44.40	1	16,510	0.01%
2019/03/08	12	44.52	0	0.00	44.45	12	16,503	0.07%
2019/03/06	2	44.80	0	0.00	44.95	2	16,792	0.01%
2019/03/05	2	44.85	0	0.00	44.60	2	17,051	0.01%
2019/02/26	0.6	45.55	6	45.51	45.50	-5.4	16,689	-0.03%
2019/02/25	9	45.47	5	45.40	45.55	4	16,530	0.02%
2019/02/22	0	0.00	6	45.10	45.40	-6	16,537	-0.04%
2019/02/21	1.2	45.13	0	0.00	45.40	1.2	16,449	0.01%
2019/02/20	1	44.95	1.1	44.93	45.15	-0.1	16,347	0.00%
2019/02/19	70	44.65	0	0.00	44.60	70	16,200	0.43%
2019/02/18	2	44.45	3.2	44.56	44.40	-1.2	16,200	-0.01%
2019/02/15	12	44.37	0	0.00	44.20	12	15,981	0.08%
2019/02/14	1	44.55	1	44.50	44.55	0	15,903	0.00%
2019/02/13	1	44.05	0	0.00	44.30	1	15,657	0.01%
2019/02/12	2	43.78	26	44.09	43.90	-24	15,578	-0.15%
2019/02/11	1.1	43.70	0	0.00	43.55	1.1	15,524	0.01%
2019/01/30	3	43.67	0	0.00	43.60	3	15,374	0.02%
2019/01/28	6	43.60	0	0.00	43.80	6	14,887	0.04%
2019/01/25	3	43.68	10	43.70	43.50	-7	14,644	-0.05%
2019/01/24	8	43.66	51	43.59	43.55	-43	14,477	-0.30%
2019/01/23	1	43.80	0	0.00	43.75	1	14,456	0.01%
2019/01/22	1	43.90	0	0.00	44.20	1	14,399	0.01%
2019/01/21	50	43.89	0	0.00	43.80	50	14,376	0.35%
2019/01/18	3	43.55	0	0.00	43.50	3	14,615	0.02%
2019/01/17	28	43.63	6	43.90	43.80	22	14,497	0.15%
2019/01/16	32	43.43	0	0.00	43.60	32	14,322	0.22%
2019/01/15	51	44.21	2	43.75	43.75	49	14,030	0.35%
2019/01/14	22	44.53	4	45.05	44.40	18	13,493	0.13%
2019/01/11	1	45.55	15	45.60	45.55	-14	13,412	-0.10%
2019/01/10	8	45.88	0	0.00	45.85	8	13,374	0.06%
2019/01/09	9	45.64	1	46.00	45.95	8	13,385	0.06%
2019/01/08	12	45.44	0	0.00	45.15	12	13,203	0.09%
2019/01/07	27	45.12	0	0.00	45.20	27	13,425	0.20%
2019/01/04	21	44.74	0	0.00	44.55	21	13,467	0.16%
2019/01/03	1	45.45	0	0.00	45.15	1	13,852	0.01%
2019/01/02	18	46.28	0	0.00	45.90	18	13,837	0.13%
2018/12/27	0	0.00	1	46.60	46.70	-1	14,054	-0.01%
2018/12/21	0.1	47.00	0	0.00	46.95	0.1	14,474	0.00%
2018/12/20	1	47.00	0	0.00	47.00	1	14,426	0.01%
2018/12/19	10	46.90	20	46.85	47.25	-10	14,318	-0.07%
2018/12/18	6	47.33	0	0.00	47.20	6	14,270	0.04%
2018/12/17	12	47.75	0	0.00	47.70	12	14,372	0.08%
2018/12/14	10	47.68	0	0.00	47.55	10	14,530	0.07%
2018/12/13	0	0.00	1	47.80	48.25	-1	14,376	-0.01%
2018/12/12	7	47.52	0	0.00	47.50	7	14,310	0.05%
2018/12/11	10	47.50	0	0.00	47.60	10	13,953	0.07%
2018/12/10	1	47.60	0	0.00	47.60	1	13,959	0.01%
2018/12/06	4	48.09	1	48.25	48.25	3	14,017	0.02%
2018/12/05	5	48.35	0	0.00	48.40	5	14,099	0.04%
2018/12/04	2	48.60	0	0.00	48.95	2	14,067	0.01%
2018/12/03	5	49.15	1	49.10	49.10	4	13,952	0.03%
2018/11/30	3	48.57	0	0.00	48.55	3	13,946	0.02%
2018/11/29	22	48.70	0	0.00	48.55	22	13,686	0.16%
2018/11/28	24	48.96	4	48.80	48.80	20	13,485	0.15%
2018/11/27	30	49.25	2	49.00	49.05	28	13,178	0.21%
2018/11/26	82	49.65	4	50.08	49.55	78	13,145	0.59%
2018/11/23	1	50.00	0	0.00	49.95	1	12,886	0.01%
2018/11/22	21	50.10	0	0.00	50.40	21	12,878	0.16%
2018/11/21	0	0.00	25	49.95	50.20	-25	12,886	-0.19%
2018/11/20	40	50.45	0	0.00	50.20	40	12,820	0.31%
2018/11/15	13	50.68	1	50.70	50.80	12	12,870	0.09%
2018/11/13	25	49.86	0	0.00	50.20	25	13,066	0.19%
2018/11/12	0.2	50.70	1	50.80	50.80	-0.8	13,061	-0.01%
2018/11/09	0	0.00	2	51.00	51.00	-2	13,173	-0.02%
2018/11/08	0	0.00	1	50.80	50.90	-1	13,006	-0.01%
2018/11/07	0	0.00	10	49.95	50.10	-10	12,859	-0.08%
2018/11/06	0	0.00	6	49.55	49.40	-6	12,829	-0.05%
2018/11/02	0	49.40	10	49.05	49.50	-10	12,818	-0.08%
2018/11/01	5	48.50	0	0.00	48.75	5	12,752	0.04%
2018/10/31	0	0.00	1	49.00	49.00	-1	12,645	-0.01%
2018/10/30	0	0.00	1	48.15	48.35	-1	12,477	-0.01%
2018/10/29	10	47.30	31	47.10	47.50	-21	12,456	-0.17%
2018/10/26	42	47.88	20	48.50	47.40	22	12,309	0.18%
2018/10/25	20	48.67	0	0.00	48.70	20	11,924	0.17%
2018/10/24	5	49.05	10	49.40	49.75	-5	11,850	-0.04%
2018/10/23	47	49.69	13	49.66	49.30	34	11,784	0.29%
2018/10/17	0	0.00	25	50.04	50.00	-25	11,627	-0.22%
2018/10/16	3	50.00	28.2	49.95	50.40	-25.2	11,549	-0.22%
2018/10/15	59	50.01	0	0.00	50.00	59	11,464	0.51%
2018/10/12	41	49.51	0	0.00	50.60	41	11,252	0.36%
2018/10/11	98	50.53	1	50.10	50.10	97	11,086	0.87%
2018/10/09	10.2	51.95	100	52.60	52.40	-89.8	10,544	-0.85%
2018/10/08	50	51.50	13	51.20	51.90	37	10,391	0.36%
2018/10/05	51	51.59	0	0.00	51.20	51	10,408	0.49%
2018/10/04	5	51.80	0	0.00	51.70	5	10,304	0.05%
2018/10/03	5	52.20	0	0.00	52.20	5	10,291	0.05%
2018/10/02	1	52.60	0	0.00	52.30	1	10,269	0.01%
2018/09/27	50	52.70	0	0.00	52.80	50	10,592	0.47%
2018/09/26	0	0.00	5	53.00	53.00	-5	10,649	-0.05%
2018/09/21	2	52.90	10	52.65	52.90	-8	10,960	-0.07%
2018/09/19	0	0.00	0.1	51.30	51.40	-0.1	10,842	0.00%
2018/09/18	1	50.80	0	0.00	50.90	1	11,020	0.01%
2018/09/17	0	0.00	25	50.90	51.20	-25	11,188	-0.22%
2018/09/14	22	50.97	6	51.02	51.20	16	11,480	0.14%
2018/09/13	1	50.60	0	0.00	50.50	1	11,666	0.01%
2018/09/12	30	50.50	0	0.00	50.50	30	11,881	0.25%
2018/09/11	76	50.61	0	0.00	50.50	76	12,101	0.63%
2018/09/10	120	50.94	0	0.00	50.90	120	12,298	0.98%	大買/鉅額交易
2018/09/07	45	51.09	0	0.00	51.20	45	12,596	0.36%
2018/09/06	10	51.40	0	0.00	51.50	10	12,810	0.08%
2018/09/05	10	51.95	0	0.00	51.80	10	12,909	0.08%
2018/09/04	10	52.30	0	0.00	52.20	10	13,047	0.08%
2018/08/30	5	52.20	0	0.00	52.20	5	13,321	0.04%
2018/08/29	0.3	52.40	0	0.00	52.60	0.3	13,436	0.00%
2018/08/27	0	0.00	10	52.80	52.80	-10	13,544	-0.07%
2018/08/21	0	0.00	0.2	51.90	51.90	-0.2	14,272	0.00%
2018/08/20	5	51.30	0	0.00	51.30	5	14,242	0.04%
2018/08/15	0	0.00	3	52.10	51.90	-3	14,205	-0.02%
2018/08/13	7	52.06	0	0.00	52.00	7	14,288	0.05%
2018/08/10	0	0.00	4	53.05	53.00	-4	14,353	-0.03%
2018/08/09	3	52.70	5	53.00	52.70	-2	14,473	-0.01%
2018/08/07	1	52.80	0	0.00	52.50	1	14,831	0.01%
2018/08/06	2.2	52.89	12	52.63	53.00	-9.8	14,992	-0.07%
2018/08/03	0	0.00	0.4	52.50	52.80	-0.4	15,364	0.00%
2018/07/30	0	0.00	1	52.20	52.20	-1	15,752	-0.01%
2018/07/26	2	51.70	0	0.00	52.10	2	15,861	0.01%
2018/07/25	0	0.00	0.8	52.10	52.10	-0.8	15,854	0.00%
2018/07/13	0	0.00	1	52.10	52.20	-1	16,748	-0.01%
2018/07/12	0	0.00	1	52.00	52.10	-1	16,800	-0.01%
2018/07/11	1	51.00	0	0.00	51.20	1	16,811	0.01%
2018/07/10	1	51.30	0	0.00	51.80	1	16,672	0.01%
2018/07/09	8.2	51.37	2	51.00	51.70	6.2	16,654	0.04%
2018/07/06	1	50.80	0	0.00	51.00	1	16,592	0.01%
2018/07/05	9	51.14	0	0.00	51.40	9	16,507	0.05%
2018/07/04	1	51.90	0	0.00	51.90	1	16,616	0.01%
2018/07/03	10	52.31	0	0.00	52.10	10	16,535	0.06%
2018/07/02	0	0.00	5	53.10	53.20	-5	16,295	-0.03%
2018/06/29	5.1	53.11	0	0.00	53.80	5.1	16,159	0.03%
2018/06/27	5	52.88	0	0.00	52.80	5	15,878	0.03%
2018/06/26	1	53.50	1,000	53.20	53.00	-999	15,760	-6.34%	大賣/鉅額交易
2018/06/25	506	55.74	1	55.90	55.60	505	15,534	3.25%	大買/鉅額交易
2018/06/22	347	55.92	1	55.80	56.00	346	15,240	2.27%	大買/鉅額交易
2018/06/21	153	55.87	0	0.00	55.90	153	15,020	1.02%	大買/鉅額交易
2018/06/20	0	0.00	2	55.80	55.50	-2	14,998	-0.01%
2018/06/19	0	0.00	0.1	54.90	55.00	-0.1	14,863	0.00%
2018/06/12	10	55.20	10	55.20	55.10	0	14,001	0.00%
2018/06/07	0	0.00	1.3	55.05	55.00	-1.3	13,947	-0.01%
2018/06/06	0	0.00	3	54.60	54.90	-3	14,092	-0.02%
2018/06/05	2	54.00	0	0.00	54.30	2	14,065	0.01%
2018/06/04	1	53.60	0	0.00	54.00	1	14,053	0.01%
2018/05/31	1	53.80	3	53.80	53.60	-2	13,998	-0.01%
2018/05/30	4	52.85	0	0.00	52.90	4	13,666	0.03%
2018/05/25	1	54.10	0	0.00	53.90	1	13,719	0.01%
2018/05/23	1	54.40	0	0.00	54.00	1	13,761	0.01%
2018/05/21	0	0.00	3	54.87	55.00	-3	14,054	-0.02%
2018/05/18	1	54.50	0	0.00	54.40	1	14,155	0.01%
2018/05/17	1	54.80	0	0.00	54.90	1	14,267	0.01%
2018/05/16	0	0.00	1	54.80	54.90	-1	14,261	-0.01%
2018/05/11	0	0.00	20	54.25	54.60	-20	14,736	-0.14%
2018/05/09	1	53.50	0	0.00	53.60	1	14,315	0.01%
2018/05/04	4	52.80	0	0.00	52.80	4	14,309	0.03%
2018/05/03	0.4	52.90	4	53.60	52.90	-3.7	14,504	-0.03%
2018/04/30	2	53.80	0	0.00	53.50	2	14,691	0.01%
2018/04/26	0	0.00	1	52.60	52.80	-1	14,749	-0.01%
2018/04/25	1	51.80	0	0.00	52.20	1	14,567	0.01%
2018/04/24	0	0.00	2	52.60	52.50	-2	14,412	-0.01%
2018/04/20	1	52.70	0	0.00	52.50	1	14,625	0.01%
2018/04/19	0	0.00	1	52.40	52.90	-1	14,867	-0.01%
2018/04/17	8	51.71	0	0.00	51.60	8	14,773	0.05%
2018/04/16	7	52.66	0	0.00	52.50	7	15,033	0.05%
2018/04/12	0	0.00	4	53.60	53.30	-4	15,314	-0.03%
2018/04/11	2	53.45	5	53.60	53.30	-3	15,513	-0.02%
2018/04/03	5	52.10	0	0.00	52.00	5	15,783	0.03%
2018/03/31	0	0.00	1	52.50	52.50	-1	15,982	-0.01%
2018/03/30	5	52.28	0	0.00	51.90	5	16,053	0.03%
2018/03/28	1	52.60	0	0.00	52.50	1	15,956	0.01%
2018/03/26	1	52.60	0	0.00	52.80	1	16,064	0.01%
2018/03/23	7	52.33	1	52.90	52.20	6	16,204	0.04%
2018/03/22	10	54.00	10	53.60	53.40	0	16,228	0.00%
2018/03/20	0.5	53.20	21	53.40	53.20	-20.5	16,284	-0.13%
2018/03/19	1	53.30	1	53.60	53.60	0	16,471	0.00%
2018/03/16	0	0.00	0.2	53.40	53.40	-0.2	16,593	0.00%
2018/03/12	0	0.00	34	53.86	54.50	-34	16,673	-0.20%
2018/03/09	22	52.46	0	0.00	52.00	22	16,714	0.13%
2018/03/08	10	52.50	0	0.00	52.40	10	17,459	0.06%
2018/03/05	1	53.00	3.5	52.77	52.60	-2.5	19,210	-0.01%
2018/03/02	2	53.30	0	0.00	53.30	2	19,274	0.01%
2018/02/27	0	0.00	1	54.70	54.50	-1	19,397	-0.01%
2018/02/26	0	0.00	3.3	54.47	54.30	-3.3	19,415	-0.02%
2018/02/23	0	0.00	3	54.60	54.70	-3	19,762	-0.02%
2018/02/22	0	0.00	4.6	54.09	54.20	-4.6	20,668	-0.02%
2018/02/21	0	0.00	10	54.00	54.00	-10	21,958	-0.05%
2018/02/12	1	53.50	18	53.49	53.00	-17	22,058	-0.08%
2018/02/09	7	52.89	5	53.30	52.80	2	21,999	0.01%
2018/02/08	0	0.00	16	53.36	53.30	-16	21,798	-0.07%
2018/02/07	2	52.40	2	53.00	52.70	0	21,929	0.00%
2018/02/06	37	51.52	1.7	50.88	50.80	35.3	21,788	0.16%
2018/02/05	1	54.10	0	0.00	54.10	1	21,376	0.00%
2018/02/02	0	0.00	40	54.90	54.70	-40	21,222	-0.19%
2018/01/26	1	54.60	0	0.00	54.70	1	20,866	0.00%
2018/01/24	1.3	55.25	30	55.70	55.70	-28.7	20,570	-0.14%
2018/01/23	0	0.00	0.3	55.70	56.00	-0.3	20,526	0.00%
2018/01/19	0	0.00	1	56.00	56.00	-1	20,908	0.00%
2018/01/18	0	0.00	1	56.00	55.90	-1	20,836	0.00%
2018/01/16	0	0.00	20	56.35	56.60	-20	20,659	-0.10%
2018/01/15	0	0.00	2	56.10	56.50	-2	20,518	-0.01%
2018/01/12	1	55.60	0	0.00	55.60	1	20,278	0.00%
2018/01/10	0	0.00	6	55.70	55.60	-6	20,285	-0.03%
2018/01/08	0	0.00	0.3	55.40	55.70	-0.3	20,036	0.00%
2018/01/05	0	0.00	6.7	55.62	55.70	-6.7	19,793	-0.03%
2018/01/04	0	0.00	50	54.60	55.40	-50	19,585	-0.26%
2018/01/03	0	0.00	1	55.30	55.20	-1	19,635	-0.01%
2018/01/02	10	53.40	0	0.00	54.20	10	19,235	0.05%