中鼎 (9933)-日盛券商分點個股進出

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

中鼎

(9933)

可現股當沖

股價
48.75
漲跌
▲1.20
漲幅
+2.52%
成交量
4,926張
產業
上市其他類股
403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

中鼎 (9933)籌碼相關－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/06	0	0.00	3	41.70	41.80	-3	1,870	-0.16%
2023/03/31	3	42.05	7	42.04	41.90	-4	1,852	-0.22%
2023/03/30	0	0.00	1	42.45	42.40	-1	1,846	-0.05%
2023/03/29	4	42.15	0	0.00	42.15	4	1,846	0.22%
2023/03/27	6	42.48	10	42.60	42.35	-4	1,870	-0.21%
2023/03/24	3	42.55	1	42.85	42.55	2	1,899	0.11%
2023/03/23	0	0.00	3	42.63	42.65	-3	1,897	-0.16%
2023/03/22	0	0.00	1	42.50	42.45	-1	1,885	-0.05%
2023/03/21	13	42.03	3	42.10	42.05	10	1,895	0.53%
2023/03/20	0	0.00	2	41.90	42.00	-2	1,914	-0.10%
2023/03/17	10	41.24	0	0.00	41.20	10	1,927	0.52%
2023/03/16	7	41.12	22	41.34	41.20	-15	1,944	-0.77%
2023/03/15	4	41.45	0	0.00	41.65	4	2,033	0.20%
2023/03/14	1	41.30	0	0.00	41.25	1	2,057	0.05%
2023/03/13	11	41.44	1	41.55	41.85	10	2,057	0.49%
2023/03/10	3	42.12	0	0.00	42.20	3	2,049	0.15%
2023/03/09	7	42.91	6	43.04	42.80	1	2,039	0.05%
2023/03/08	45	42.79	30	43.21	43.40	15	2,020	0.74%
2023/03/07	0	0.00	5	45.55	45.60	-5	1,876	-0.27%
2023/03/06	61	45.06	5	45.15	45.10	56	1,880	2.98%
2023/03/03	0	0.00	2	44.75	44.80	-2	1,888	-0.11%
2023/03/01	2	43.95	1	44.40	44.40	1	1,961	0.05%
2023/02/23	0	0.00	13	44.84	44.65	-13	2,027	-0.64%
2023/02/22	1	44.05	5	44.07	44.20	-4	2,061	-0.19%
2023/02/21	1	44.30	2	44.28	44.25	-1	2,090	-0.05%
2023/02/20	1	44.20	1	44.20	44.20	0	2,146	0.00%
2023/02/17	0	0.00	3	43.93	44.20	-3	2,220	-0.14%
2023/02/16	6	43.67	4	43.65	43.55	2	2,303	0.09%
2023/02/15	0	0.00	4	44.05	43.85	-4	2,384	-0.17%
2023/02/14	0	0.00	9	44.31	44.50	-9	2,436	-0.37%
2023/02/09	2	43.93	0	0.00	43.65	2	2,917	0.07%
2023/02/08	41	44.10	3	44.00	44.00	38	3,232	1.18%
2023/02/07	30	44.25	2	44.20	44.20	28	3,368	0.83%
2023/02/06	1	43.45	0	0.00	43.70	1	3,360	0.03%
2023/02/02	30	43.65	5	43.24	43.25	25	3,364	0.74%
2023/02/01	4	43.30	2.5	43.25	43.40	1.5	3,356	0.04%
2023/01/31	5	43.05	0	0.00	43.20	5	3,386	0.15%
2023/01/30	1	42.75	1	43.15	42.90	0	3,399	0.00%
2023/01/17	1	42.60	0	0.00	42.45	1	3,394	0.03%
2023/01/13	0	0.00	6	42.49	42.40	-6	3,450	-0.17%
2023/01/12	5	42.55	0	0.00	42.40	5	3,498	0.14%
2023/01/11	2	42.80	2	42.50	42.40	0	3,520	0.00%
2023/01/10	2	43.25	2	43.00	43.20	0	3,508	0.00%
2023/01/09	9	42.64	1.4	42.69	42.60	7.6	3,486	0.22%
2023/01/06	9	42.30	11	42.35	42.30	-2	3,464	-0.06%
2023/01/05	4	42.00	0	0.00	41.90	4	3,471	0.12%
2023/01/03	9	41.62	5	41.94	42.10	4	3,518	0.11%
2022/12/29	1	41.70	2	41.93	42.15	-1	3,537	-0.03%
2022/12/27	1	42.15	0	0.00	42.00	1	3,546	0.03%
2022/12/26	0	0.00	7	42.00	42.20	-7	3,582	-0.20%
2022/12/22	2	41.65	0	0.00	41.60	2	3,655	0.05%
2022/12/20	6	41.99	5	41.45	41.35	1	3,704	0.03%
2022/12/19	7	42.55	0	0.00	42.30	7	3,709	0.19%
2022/12/14	0	0.00	1	42.90	42.85	-1	3,781	-0.03%
2022/12/13	0	0.00	13	43.18	42.85	-13	3,826	-0.34%
2022/12/12	1	43.35	2	43.13	43.35	-1	3,844	-0.03%
2022/12/08	5	42.85	3	43.20	43.05	2	3,825	0.05%
2022/12/07	4	43.16	0	0.00	42.15	4	3,798	0.11%
2022/12/06	3	41.97	7	42.16	42.05	-4	3,709	-0.11%
2022/12/05	11	41.39	0	0.00	41.30	11	3,691	0.30%
2022/12/02	10	41.95	1	42.05	41.80	9	3,745	0.24%
2022/12/01	2	41.63	10	41.55	41.70	-8	3,739	-0.21%
2022/11/30	0	0.00	2	40.65	40.65	-2	3,791	-0.05%
2022/11/29	20	40.60	10	40.34	40.40	10	3,918	0.26%
2022/11/28	1	40.45	1	40.60	40.40	0	3,944	0.00%
2022/11/25	1	40.35	0	0.00	40.40	1	3,936	0.03%
2022/11/23	0	0.00	30	40.12	40.25	-30	3,888	-0.77%
2022/11/22	1	39.85	0	0.00	39.80	1	3,856	0.03%
2022/11/21	0	0.00	2	40.15	40.15	-2	3,840	-0.05%
2022/11/18	5	39.73	0	0.00	39.55	5	3,805	0.13%
2022/11/17	3	39.90	0	0.00	39.90	3	3,751	0.08%
2022/11/15	3	39.85	0	0.00	40.00	3	3,659	0.08%
2022/11/14	6	40.24	6	40.11	40.25	0	3,582	0.00%
2022/11/11	1	39.10	3	39.55	39.10	-2	3,500	-0.06%
2022/11/10	2	38.68	1	38.90	38.70	1	3,419	0.03%
2022/11/09	3	38.93	0	0.00	38.80	3	3,385	0.09%
2022/11/08	7	38.71	2	38.98	38.90	5	3,291	0.15%
2022/11/07	30	38.70	6	38.85	38.60	24	3,174	0.76%
2022/11/04	21	40.17	5.9	40.48	40.10	15.1	2,913	0.52%
2022/11/03	13	42.85	0	0.00	42.70	13	2,588	0.50%
2022/11/02	1	47.25	2	47.30	47.40	-1	2,445	-0.04%
2022/10/28	0	46.55	0	0.00	46.65	0	2,469	0.00%
2022/10/27	2	47.30	0	0.00	47.35	2	2,460	0.08%
2022/10/26	1.1	46.10	3	46.40	46.60	-1.9	2,447	-0.08%
2022/10/25	1.2	45.58	2	46.00	45.95	-0.9	2,428	-0.04%
2022/10/24	0	45.70	0	0.00	45.40	0	2,424	0.00%
2022/10/21	1	46.10	3	46.45	46.20	-2	2,423	-0.08%
2022/10/20	1	44.55	1	45.45	45.60	0	2,432	0.00%
2022/10/19	1	45.76	1	46.00	46.20	0	2,390	0.00%
2022/10/18	0	0.00	1.4	45.23	45.20	-1.4	2,371	-0.06%
2022/10/14	1	44.50	0	0.00	44.40	1	2,368	0.04%
2022/10/13	4	44.20	0	0.00	44.15	4	2,377	0.17%
2022/10/12	0	0.00	1	45.65	45.35	-1	2,357	-0.04%
2022/10/07	5	46.63	0	0.00	46.60	5	2,324	0.22%
2022/10/05	5	46.10	15	46.06	46.05	-10	2,307	-0.43%
2022/10/04	0	0.00	20	46.05	45.95	-20	2,310	-0.87%
2022/10/03	1	45.85	2	45.25	45.85	-1	2,308	-0.04%
2022/09/30	7	45.39	4	45.41	45.60	3	2,301	0.13%
2022/09/29	10	46.34	0	0.00	46.70	10	2,277	0.44%
2022/09/28	2	46.25	20	47.07	46.05	-18	2,289	-0.79%
2022/09/27	1.9	48.00	0	0.00	48.00	1.9	2,274	0.08%
2022/09/26	8	47.59	6	47.29	47.25	2	2,273	0.09%
2022/09/23	2.1	49.36	3	49.15	49.00	-0.9	2,289	-0.04%
2022/09/22	0	0.00	10	49.39	49.50	-10	2,315	-0.43%
2022/09/21	62	48.84	0	0.00	48.90	62	2,267	2.73%
2022/09/20	52	48.39	6	48.44	48.30	46	2,235	2.06%
2022/09/19	21	47.14	3	46.52	46.85	18	2,213	0.81%
2022/09/16	4.1	47.72	0	0.00	47.65	4.1	2,217	0.18%
2022/09/15	0.2	47.90	1	48.00	47.85	-0.8	2,266	-0.03%
2022/09/14	10	47.35	0	0.00	47.30	10	2,316	0.43%
2022/09/13	44	47.59	6	47.70	47.60	38	2,373	1.60%
2022/09/12	21	47.71	9	47.67	47.55	12	2,485	0.48%
2022/09/08	8	48.16	6	49.00	47.80	2	2,601	0.08%
2022/09/07	18	48.21	12	48.20	48.40	6	2,727	0.22%
2022/09/06	11	48.80	16.2	48.56	48.35	-5.2	2,772	-0.19%
2022/09/05	8	48.44	38.4	48.45	48.85	-30.4	2,685	-1.13%
2022/09/02	11.1	45.08	6	45.95	45.95	5.1	2,527	0.20%
2022/09/01	1	44.80	0	0.00	44.60	1	2,497	0.04%
2022/08/31	0	0.00	5	45.12	45.05	-5	2,494	-0.20%
2022/08/30	0.1	45.30	0	0.00	45.35	0.1	2,491	0.00%
2022/08/29	6	45.09	0	0.00	45.30	6	2,489	0.24%
2022/08/26	0.1	45.70	10	46.00	45.95	-9.9	2,486	-0.40%
2022/08/24	0	0.00	2	44.95	45.00	-2	2,480	-0.08%
2022/08/22	0.1	45.35	2	45.15	45.20	-1.9	2,507	-0.08%
2022/08/19	1.1	45.36	0	0.00	45.35	1.1	2,514	0.04%
2022/08/18	0.1	45.75	1	45.65	45.55	-0.9	2,519	-0.04%
2022/08/17	5.3	45.59	0	0.00	45.65	5.3	2,527	0.21%
2022/08/16	3.1	44.85	0	0.00	45.00	3.1	2,521	0.12%
2022/08/15	1	44.55	0	0.00	44.60	1	2,537	0.04%
2022/08/12	2.1	44.46	0	0.00	44.60	2.1	2,529	0.08%
2022/08/11	2.1	44.40	0	0.00	44.50	2.1	2,528	0.08%
2022/08/10	3	44.07	6	43.98	44.10	-3	2,529	-0.12%
2022/08/09	2	43.70	1	43.75	43.85	1	2,537	0.04%
2022/08/08	2	43.45	0	0.00	43.45	2	2,550	0.08%
2022/08/05	30	43.57	350	43.47	43.60	-320	2,563	-12.48%	大賣/鉅額交易
2022/08/04	2	42.78	0	0.00	42.50	2	2,570	0.08%
2022/08/03	2	43.65	0	0.00	43.65	2	2,550	0.08%
2022/08/02	3	44.05	6	44.15	43.65	-3	2,582	-0.12%
2022/07/28	1	44.50	8	44.35	44.15	-7	2,755	-0.25%
2022/07/27	19	44.00	28	43.87	44.75	-9	2,731	-0.33%
2022/07/25	1	42.65	1	42.30	42.60	0	2,698	0.00%
2022/07/21	1	40.75	0.1	41.40	41.30	0.9	2,710	0.03%
2022/07/20	0	0.00	0.2	42.30	41.40	-0.2	2,697	-0.01%
2022/07/19	0	0.00	0.2	42.10	41.95	-0.2	2,690	-0.01%
2022/07/13	30	41.85	0	0.00	41.55	30	2,843	1.06%
2022/07/11	0	0.00	2	42.10	42.05	-2	2,832	-0.07%
2022/07/07	3	40.33	2	40.93	40.90	1	2,825	0.04%
2022/07/06	14	40.32	0	0.00	40.10	14	2,839	0.49%
2022/07/05	1	40.85	0	0.00	41.30	1	2,820	0.04%
2022/07/04	15	41.83	2	41.98	41.15	13	2,807	0.46%
2022/07/01	11	42.54	13	42.80	42.40	-2	2,799	-0.07%
2022/06/30	7	44.84	0	0.00	44.90	7	2,764	0.25%
2022/06/29	10	46.08	0	0.00	46.05	10	2,718	0.37%
2022/06/28	1	46.40	2	46.50	46.25	-1	2,702	-0.04%
2022/06/27	6	46.54	1	46.50	46.65	5	2,725	0.18%
2022/06/24	1	47.05	3	47.50	46.55	-2	2,756	-0.07%
2022/06/23	17	47.10	5	47.23	47.05	12	2,752	0.44%
2022/06/22	1	48.50	127	49.11	48.90	-126	2,797	-4.50%	大賣/鉅額交易
2022/06/21	55	48.99	98	49.00	49.00	-43	2,765	-1.55%
2022/06/20	6	49.03	60	48.99	47.75	-54	2,715	-1.99%
2022/06/17	160.2	49.63	3	48.90	48.10	157.2	2,596	6.05%	大買/鉅額交易
2022/06/16	9	49.07	123.5	49.15	48.00	-114.5	2,497	-4.58%	大賣/鉅額交易
2022/06/15	19	48.11	23.3	47.73	47.60	-4.3	2,341	-0.18%
2022/06/14	43	45.94	0	0.00	46.30	43	2,315	1.86%
2022/06/13	2	45.40	0	0.00	45.75	2	2,364	0.08%
2022/06/10	0.1	46.00	0	0.00	46.00	0.1	2,451	0.00%
2022/06/09	2	46.10	0	45.95	46.15	2	2,538	0.08%
2022/06/08	0.1	45.65	0	0.00	45.80	0.1	2,678	0.00%
2022/06/06	0	0.00	5	45.30	45.25	-5	2,809	-0.18%
2022/06/01	0	0.00	11.2	46.16	45.75	-11.2	2,851	-0.39%
2022/05/31	0	46.70	0	0.00	46.70	0	2,850	0.00%
2022/05/30	0.1	46.15	7	46.32	46.20	-6.9	2,848	-0.24%
2022/05/27	0	0.00	11	45.50	45.60	-11	2,851	-0.39%
2022/05/26	1	45.00	10	45.26	45.00	-9	2,863	-0.31%
2022/05/24	2	43.90	5	44.00	43.70	-3	2,927	-0.10%
2022/05/23	25	43.85	0	0.00	43.65	25	2,944	0.85%
2022/05/20	1	45.20	0	0.00	45.20	1	2,930	0.03%
2022/05/19	2	45.58	0	0.00	45.60	2	2,935	0.07%
2022/05/18	5.3	46.88	2	46.65	46.65	3.3	2,948	0.11%
2022/05/16	4	45.85	1	46.90	46.00	3	3,018	0.10%
2022/05/13	10	45.88	0	0.00	46.45	10	3,055	0.33%
2022/05/12	5	46.00	10	46.60	45.50	-5	3,071	-0.16%
2022/05/11	0	0.00	6	47.59	47.60	-6	3,084	-0.19%
2022/05/10	22	47.33	13.8	46.93	47.55	8.2	3,095	0.27%
2022/05/09	5	48.00	34	48.84	48.25	-29	3,097	-0.94%
2022/05/06	20.1	48.57	29	48.83	49.15	-8.9	3,105	-0.29%
2022/05/05	5	47.60	3	47.60	47.80	2	3,049	0.07%
2022/05/03	0	0.00	7	46.65	46.20	-7	3,019	-0.23%
2022/04/29	1	46.45	0	0.00	46.60	1	3,019	0.03%
2022/04/28	0	0.00	4.5	45.56	45.60	-4.5	3,012	-0.15%
2022/04/27	6	45.08	19	45.81	45.20	-13	3,020	-0.43%
2022/04/26	3.3	46.61	37	46.83	46.70	-33.8	3,008	-1.12%
2022/04/25	5	46.50	10	47.33	46.80	-5	3,007	-0.17%
2022/04/22	1.1	47.40	91	46.78	47.80	-89.9	2,993	-3.00%
2022/04/21	13	46.65	0	0.00	46.70	13	2,952	0.44%
2022/04/20	8	47.01	0	0.00	47.30	8	2,940	0.27%
2022/04/19	2	46.80	29	46.39	47.15	-27	2,934	-0.92%
2022/04/18	0	0.00	1	45.80	45.75	-1	2,926	-0.03%
2022/04/15	1.1	46.31	0	0.00	46.30	1.1	2,947	0.04%
2022/04/14	1	46.45	3	46.45	46.55	-2	2,967	-0.07%
2022/04/13	2	46.85	0	0.00	46.45	2	2,954	0.07%
2022/04/12	0.2	46.50	0	0.00	46.50	0.2	2,943	0.01%
2022/04/11	0	0.00	7.5	45.69	45.75	-7.5	2,905	-0.26%
2022/04/08	0	0.00	0.1	45.80	45.95	-0.1	2,891	0.00%
2022/04/07	6	45.49	5.6	45.93	45.50	0.4	2,880	0.01%
2022/04/06	7	45.74	5	46.05	46.00	2	2,860	0.07%
2022/04/01	12.1	45.87	1	46.50	46.20	11.1	2,840	0.39%
2022/03/31	5	46.15	1	46.25	46.35	4	2,833	0.14%
2022/03/30	19	46.65	19	46.43	46.25	0	2,826	0.00%
2022/03/29	0	0.00	44	46.94	47.00	-44	2,794	-1.57%
2022/03/28	3.1	45.98	20	45.58	46.05	-16.9	2,731	-0.62%
2022/03/25	6.1	46.31	65	46.44	46.50	-58.9	2,691	-2.19%
2022/03/24	0	0.00	29	44.48	45.00	-29	2,594	-1.12%
2022/03/23	15	44.35	0	0.00	44.25	15	2,577	0.58%
2022/03/22	8.1	44.94	0	0.00	44.90	8.1	2,564	0.32%
2022/03/21	26	44.82	2.3	44.75	45.00	23.7	2,547	0.93%
2022/03/18	0	0.00	12	44.69	44.00	-12	2,497	-0.48%
2022/03/17	10	44.95	36.6	45.35	44.80	-26.6	2,438	-1.09%
2022/03/16	8	45.03	9	45.24	45.40	-1	2,376	-0.04%
2022/03/15	10	45.11	13	44.52	45.10	-3	2,324	-0.13%
2022/03/14	6.1	44.50	14	44.61	44.85	-7.9	2,228	-0.35%
2022/03/11	21	43.38	244.3	43.36	44.15	-223.3	2,134	-10.46%	大賣/鉅額交易
2022/03/10	27	42.65	18	42.69	42.55	9	1,986	0.45%
2022/03/09	0	0.00	3	41.53	41.90	-3	1,903	-0.16%
2022/03/08	10	40.00	46	40.47	40.40	-36	1,854	-1.94%
2022/03/07	0.1	41.00	0	0.00	40.65	0.1	1,831	0.01%
2022/03/04	5	41.50	5	41.60	41.50	0	1,810	0.00%
2022/03/03	0	0.00	7	41.67	41.70	-7	1,806	-0.39%
2022/03/02	1	41.35	11	41.50	41.40	-10	1,796	-0.56%
2022/03/01	0.3	41.30	5	41.46	41.55	-4.8	1,789	-0.27%
2022/02/25	1	40.70	307	40.74	41.15	-306	1,770	-17.29%	大賣/鉅額交易
2022/02/24	12	40.00	28.9	40.11	40.15	-16.9	1,736	-0.97%
2022/02/22	16	40.99	7	40.96	40.95	9	1,667	0.54%
2022/02/21	20	41.48	0	0.00	41.50	20	1,656	1.21%
2022/02/18	20.1	41.00	10	41.45	41.45	10.1	1,664	0.61%
2022/02/17	1	41.30	1	41.45	41.10	0	1,665	0.00%
2022/02/16	0	0.00	20	40.98	41.00	-20	1,626	-1.23%
2022/02/15	5	40.69	27	40.73	40.65	-22	1,603	-1.37%
2022/02/14	5	39.80	5	40.00	40.20	0	1,561	0.00%
2022/02/11	10.1	39.80	29	40.12	40.05	-18.9	1,526	-1.24%
2022/02/10	24	39.90	21	39.85	39.90	3	1,480	0.20%
2022/02/09	1	39.80	55	39.69	39.65	-54	1,453	-3.72%
2022/02/08	2.1	39.60	8	39.62	39.65	-5.9	1,456	-0.40%
2022/02/07	21.3	39.20	54.9	39.01	39.70	-33.6	1,416	-2.38%
2022/01/26	0.4	38.30	64	38.28	38.35	-63.6	1,353	-4.70%
2022/01/25	5.4	38.10	253	38.05	38.05	-247.6	1,345	-18.41%	大賣/鉅額交易
2022/01/24	0	0.00	132	38.28	38.40	-132	1,322	-9.98%	大賣/鉅額交易
2022/01/21	65.1	38.67	30	38.63	38.50	35.1	1,305	2.69%
2022/01/20	0.3	38.80	90.4	38.69	38.80	-90.1	1,295	-6.95%
2022/01/19	50	38.50	116	38.48	38.50	-66	1,280	-5.15%	大賣/
2022/01/18	10	38.30	70	38.30	38.30	-60	1,259	-4.77%
2022/01/17	10	38.30	0	0.00	38.30	10	1,247	0.80%
2022/01/14	26	38.60	0	0.00	38.40	26	1,238	2.10%
2022/01/11	10	38.70	30	38.61	38.60	-20	1,211	-1.65%
2022/01/10	0	0.00	13	37.77	38.05	-13	1,154	-1.13%
2022/01/07	30	37.63	300	37.58	37.65	-270	1,121	-24.07%	大賣/鉅額交易
2022/01/06	10	37.25	0	0.00	37.25	10	1,095	0.91%
2021/12/28	0	0.00	1	37.35	37.10	-1	1,115	-0.09%
2021/12/27	0	0.00	100	37.19	37.20	-100	1,123	-8.90%
2021/12/16	187	36.06	0	0.00	36.40	187	1,067	17.52%	大買/鉅額交易
2021/12/15	1	35.75	0	0.00	35.80	1	1,066	0.09%
2021/12/13	5	35.89	0	0.00	35.85	5	1,146	0.44%
2021/12/10	16	35.94	0	0.00	35.95	16	1,148	1.39%
2021/12/08	23	36.02	0	0.00	36.00	23	1,165	1.97%
2021/12/06	2	36.00	0	0.00	36.00	2	1,227	0.16%
2021/12/03	2	35.90	2	35.90	36.00	0	1,228	0.00%
2021/12/01	0	0.00	2	35.90	36.05	-2	1,246	-0.16%
2021/11/30	1	35.85	0	0.00	35.75	1	1,247	0.08%
2021/11/29	2	36.00	2	36.00	36.05	0	1,233	0.00%
2021/11/25	2	36.40	2	36.40	36.40	0	1,227	0.00%
2021/11/24	6	36.60	6	36.60	36.55	0	1,221	0.00%
2021/11/19	7	37.02	53	37.03	36.90	-46	1,225	-3.75%
2021/11/18	2	37.35	10	37.19	37.15	-8	1,217	-0.66%
2021/11/17	3	37.10	0	0.00	37.15	3	1,204	0.25%
2021/11/16	0	0.00	20	37.03	36.85	-20	1,213	-1.65%
2021/11/15	11	36.84	0	0.00	36.85	11	1,230	0.89%
2021/11/12	20	36.64	10	36.70	36.70	10	1,226	0.82%
2021/11/11	3	36.50	0	0.00	36.50	3	1,233	0.24%
2021/11/10	25	36.08	0	0.00	36.20	25	1,229	2.03%
2021/11/09	141	36.03	2	35.95	36.05	139	1,233	11.27%	大買/鉅額交易
2021/11/08	18	36.01	0	0.00	36.10	18	1,228	1.47%
2021/11/05	20	35.92	0	0.00	35.85	20	1,235	1.62%
2021/11/04	2	36.55	0	0.00	36.50	2	1,191	0.17%
2021/11/01	1	36.45	0	0.00	36.50	1	1,185	0.08%
2021/10/29	2	36.48	0	0.00	36.45	2	1,193	0.17%
2021/10/28	50	36.52	36	36.54	36.60	14	1,193	1.17%
2021/10/26	50	36.49	0	0.00	36.40	50	1,237	4.04%
2021/10/25	5	36.23	0	0.00	36.15	5	1,245	0.40%
2021/10/22	1	36.25	20	35.95	36.35	-19	1,255	-1.51%
2021/10/21	12	36.20	10	36.40	35.85	2	1,264	0.16%
2021/10/20	12	36.18	41	36.11	36.20	-29	1,237	-2.34%
2021/10/19	4	36.10	0	0.00	36.05	4	1,248	0.32%
2021/10/18	5	36.20	0	0.00	36.20	5	1,248	0.40%
2021/10/15	4	36.18	0	0.00	36.25	4	1,265	0.32%
2021/10/14	4	36.15	0	0.00	36.25	4	1,271	0.31%
2021/10/13	10	36.55	0	0.00	36.15	10	1,287	0.78%
2021/10/12	4	36.64	0	0.00	36.60	4	1,295	0.31%
2021/10/08	30	36.47	0	0.00	36.65	30	1,283	2.34%
2021/10/07	3	35.90	1	36.30	36.30	2	1,282	0.16%
2021/10/06	5	35.85	60	35.88	35.90	-55	1,286	-4.28%
2021/10/05	9	35.90	0	0.00	35.85	9	1,296	0.69%
2021/10/04	80	35.94	0	0.00	36.15	80	1,300	6.15%
2021/10/01	2	35.63	20	35.63	35.70	-18	1,297	-1.39%
2021/09/27	12	35.59	83	35.63	35.50	-71	1,323	-5.37%
2021/09/23	2	35.40	0	0.00	35.35	2	1,353	0.15%
2021/09/17	5	35.25	0	0.00	35.20	5	1,362	0.37%
2021/09/13	5	35.75	0	0.00	35.95	5	1,290	0.39%
2021/09/10	8	35.50	0	0.00	35.35	8	1,283	0.62%
2021/09/09	1	35.05	0	0.00	35.25	1	1,304	0.08%
2021/09/08	4	35.55	0	0.00	35.50	4	1,243	0.32%
2021/09/07	3	35.70	0	0.00	35.65	3	1,250	0.24%
2021/09/02	21	36.16	1	36.10	36.20	20	1,248	1.60%
2021/09/01	0	0.00	5	36.10	36.10	-5	1,245	-0.40%
2021/08/26	2	35.75	15	35.80	35.75	-13	1,229	-1.06%
2021/08/23	10	36.00	0	0.00	35.95	10	1,217	0.82%
2021/08/20	100	35.95	0	0.00	35.90	100	1,216	8.22%
2021/08/18	2	37.93	0	0.00	38.60	2	1,177	0.17%
2021/08/17	1	38.00	0	0.00	38.10	1	1,161	0.09%
2021/08/16	1	38.20	0	0.00	38.20	1	1,143	0.09%
2021/08/13	350	38.38	0	0.00	38.45	350	1,145	30.56%	大買/鉅額交易
2021/08/09	0	0.00	1	38.45	38.45	-1	1,209	-0.08%
2021/08/03	0	0.00	1	38.20	38.25	-1	1,356	-0.07%
2021/08/02	1	37.95	0	0.00	38.25	1	1,374	0.07%
2021/07/29	10	38.18	0	0.00	38.30	10	1,360	0.74%
2021/07/26	20	38.68	0	0.00	38.60	20	1,427	1.40%
2021/07/20	0	0.00	20	38.80	38.75	-20	1,463	-1.37%
2021/07/19	0	0.00	22	38.94	39.15	-22	1,483	-1.48%
2021/07/16	0	0.00	24	39.03	38.90	-24	1,597	-1.50%
2021/07/15	0	0.00	10	39.05	39.15	-10	1,607	-0.62%
2021/07/14	20	39.00	20	38.91	38.95	0	1,650	0.00%
2021/07/13	30	39.15	2	39.20	39.35	28	1,702	1.64%
2021/07/12	12	39.10	0	0.00	39.00	12	1,699	0.71%
2021/07/09	15	38.88	0	0.00	38.85	15	1,691	0.89%
2021/07/08	10	38.92	0	0.00	38.90	10	1,712	0.58%
2021/07/07	0	0.00	242	38.91	38.80	-242	1,721	-14.06%	大賣/鉅額交易
2021/07/06	0	0.00	270	39.04	39.10	-270	1,743	-15.49%	大賣/鉅額交易
2021/07/05	20	39.40	0	0.00	39.40	20	1,757	1.14%
2021/06/30	1	39.20	3	39.20	39.20	-2	1,803	-0.11%
2021/06/29	0	0.00	1	39.00	39.10	-1	1,785	-0.06%
2021/06/28	39	38.50	1	38.55	38.50	38	1,771	2.14%
2021/06/25	200	38.49	0	0.00	38.35	200	1,790	11.17%	大買/鉅額交易
2021/06/23	0	0.00	25	38.82	38.85	-25	1,880	-1.33%
2021/06/22	25	38.57	0	0.00	38.70	25	1,966	1.27%
2021/06/18	0	0.00	6	38.23	38.75	-6	2,119	-0.28%
2021/06/17	153	38.30	0	0.00	38.75	153	2,184	7.01%	大買/鉅額交易
2021/06/16	200	38.30	30	38.23	38.55	170	2,311	7.35%	大買/鉅額交易
2021/06/15	300	38.47	0	0.00	38.60	300	2,336	12.84%	大買/鉅額交易
2021/06/11	95	38.28	0	0.00	38.35	95	2,370	4.01%
2021/06/09	0	0.00	5	37.81	37.80	-5	2,410	-0.21%
2021/06/07	0	0.00	0	37.85	37.70	0	2,474	0.00%
2021/06/04	0	0.00	10	37.79	37.95	-10	2,504	-0.40%
2021/06/02	0	0.00	0.1	37.95	38.05	-0.1	2,567	0.00%
2021/05/31	20	37.86	0	0.00	37.80	20	2,609	0.77%
2021/05/28	6	37.77	0	0.00	37.80	6	2,617	0.23%
2021/05/27	10	38.05	22	37.57	37.85	-12	2,615	-0.46%
2021/05/24	5	36.85	0	0.00	36.85	5	2,634	0.19%
2021/05/21	1	36.60	0	0.00	36.65	1	2,654	0.04%
2021/05/19	1	36.80	50	36.85	36.90	-49	2,660	-1.84%
2021/05/18	1	37.20	8	35.91	37.40	-7	2,664	-0.26%
2021/05/17	1	35.90	0	0.00	35.55	1	2,652	0.04%
2021/05/14	2	36.85	0	0.00	36.60	2	2,626	0.08%
2021/05/13	0	0.00	45.5	36.79	36.55	-45.5	2,615	-1.74%
2021/05/12	0	0.00	7	37.45	36.80	-7	2,587	-0.27%
2021/05/11	0	0.00	21	39.59	38.95	-21	2,533	-0.83%
2021/05/10	0	0.00	11	39.11	39.30	-11	2,471	-0.44%
2021/05/07	27	38.83	0	0.00	38.95	27	2,467	1.09%
2021/05/06	0	0.00	2	38.78	38.70	-2	2,458	-0.08%
2021/05/05	15	38.42	1	38.30	38.30	14	2,449	0.57%
2021/05/04	3	38.00	16	37.93	38.10	-13	2,445	-0.53%
2021/05/03	0	0.00	20	38.95	38.70	-20	2,409	-0.83%
2021/04/26	36	39.75	1	39.60	39.80	35	2,379	1.47%
2021/04/23	0	0.00	10	39.66	39.75	-10	2,362	-0.42%
2021/04/22	11	40.74	34	40.04	39.65	-23	2,352	-0.98%
2021/04/21	15	39.73	1	39.70	39.70	14	2,230	0.63%
2021/04/20	12	39.66	18	39.58	39.75	-6	2,244	-0.27%
2021/04/19	1	39.25	0.1	39.01	39.45	0.9	2,230	0.04%
2021/04/16	5	38.65	0	0.00	38.60	5	2,201	0.23%
2021/04/15	30	38.41	0	0.00	38.40	30	2,204	1.36%
2021/04/14	11	38.12	2	38.10	38.25	9	2,282	0.39%
2021/04/13	1	38.70	10	38.75	38.40	-9	2,310	-0.39%
2021/04/12	5	38.55	0.1	38.59	38.70	4.9	2,327	0.21%
2021/04/09	29	38.38	0	0.00	38.40	29	2,312	1.25%
2021/04/08	0	0.00	0.2	38.14	38.35	-0.2	2,308	-0.01%
2021/04/07	0	0.00	0	38.00	37.75	0	2,296	0.00%
2021/04/06	10	37.85	1.1	37.82	37.85	8.9	2,286	0.39%
2021/04/01	2	37.73	0	37.90	37.85	2	2,277	0.09%
2021/03/31	0	0.00	0	37.90	37.90	0	2,272	0.00%
2021/03/30	0	0.00	0.1	37.68	37.90	-0.1	2,285	0.00%
2021/03/29	10	37.60	14	37.57	37.60	-4	2,295	-0.18%
2021/03/26	0	0.00	5.1	37.56	37.70	-5.1	2,286	-0.22%
2021/03/25	14	36.63	0.1	36.80	36.80	14	2,260	0.62%
2021/03/24	3	36.22	1,401	36.35	36.35	-1,398	2,188	-63.89%	大賣/鉅額交易
2021/03/23	5	36.41	5	36.55	36.20	0	2,104	0.00%
2021/03/22	1	36.20	0	0.00	36.20	1	2,031	0.05%
2021/03/19	2	36.45	5	36.35	36.30	-3	1,942	-0.15%
2021/03/18	1	36.90	0	0.00	36.85	1	1,815	0.06%
2021/03/17	20	37.07	10	36.73	36.70	10	1,787	0.56%
2021/03/16	5	36.95	0	0.00	37.10	5	1,759	0.28%
2021/03/15	0	0.00	1.1	36.76	36.85	-1.1	1,766	-0.06%
2021/03/12	1	36.70	0	0.00	36.90	1	1,759	0.06%
2021/03/11	2	37.00	0	0.00	37.10	2	1,767	0.11%
2021/03/10	0	0.00	2	36.45	36.70	-2	1,756	-0.11%
2021/03/08	2	36.40	0	0.00	36.30	2	1,733	0.12%
2021/03/04	1	37.20	0	0.00	37.20	1	1,707	0.06%
2021/03/02	2	36.58	0	0.00	36.55	2	1,689	0.12%
2021/02/26	1	36.55	0	0.00	36.50	1	1,691	0.06%
2021/02/25	1	36.80	0	0.00	36.80	1	1,687	0.06%
2021/02/24	0	0.00	2	36.85	36.75	-2	1,688	-0.12%
2021/02/22	3	36.67	0	0.00	36.80	3	1,666	0.18%
2021/02/19	3	36.48	0	0.00	36.55	3	1,681	0.18%
2021/02/18	2	36.35	0	0.00	36.50	2	1,679	0.12%
2021/02/17	2	36.25	2	35.90	36.00	0	1,677	0.00%
2021/02/04	1	35.55	0	0.00	35.55	1	1,671	0.06%
2021/02/03	2	35.48	0	0.00	35.65	2	1,697	0.12%
2021/02/02	2	35.78	0	0.00	35.85	2	1,716	0.12%
2021/02/01	1	35.15	0	0.00	35.20	1	1,716	0.06%
2021/01/25	0	0.00	2	35.03	35.35	-2	1,712	-0.12%
2021/01/21	2	35.68	0	0.00	35.40	2	1,709	0.12%
2021/01/20	1	35.55	1	35.55	35.50	0	1,731	0.00%
2021/01/19	2	36.35	0	0.00	36.20	2	1,714	0.12%
2021/01/15	1	36.70	0	0.00	36.50	1	1,706	0.06%
2021/01/13	2	36.93	20.7	36.66	36.85	-18.7	1,772	-1.05%
2021/01/12	1	36.85	0	0.00	36.90	1	1,762	0.06%
2021/01/08	1	37.35	2	37.60	37.45	-1	1,735	-0.06%
2021/01/07	320	37.15	0	0.00	37.20	320	1,735	18.43%	大買/鉅額交易
2021/01/06	0.8	37.85	2	37.75	37.65	-1.2	1,659	-0.07%
2021/01/05	72	38.17	2	38.15	38.15	70	1,608	4.35%
2021/01/04	4	38.39	116	38.34	38.45	-112	1,583	-7.07%	大賣/鉅額交易
2020/12/31	3	38.30	0	0.00	38.20	3	1,575	0.19%
2020/12/30	2	38.20	0	0.00	38.55	2	1,560	0.13%
2020/12/29	0	0.00	2	38.60	38.55	-2	1,555	-0.13%
2020/12/24	1	38.00	0	0.00	38.00	1	1,638	0.06%
2020/12/23	0	0.00	0.2	39.25	38.25	-0.2	1,623	-0.01%
2020/12/21	0	0.00	4	39.15	39.15	-4	1,648	-0.24%
2020/12/16	0	0.00	1	38.45	38.60	-1	1,645	-0.06%
2020/12/15	0	0.00	7	38.34	38.45	-7	1,734	-0.40%
2020/12/14	3	38.45	4	38.40	38.55	-1	1,766	-0.06%
2020/12/11	0	0.00	5	38.40	38.60	-5	1,803	-0.28%
2020/12/10	3	38.35	0	0.00	38.10	3	1,826	0.16%
2020/12/09	2	38.10	5	38.15	38.10	-3	1,844	-0.16%
2020/12/07	6	38.71	8	38.50	38.70	-2	2,041	-0.10%
2020/12/04	5	39.00	0	0.00	38.95	5	2,205	0.23%
2020/12/03	10	39.25	0	0.00	39.30	10	2,228	0.45%
2020/12/02	6	38.93	0	0.00	38.95	6	2,322	0.26%
2020/12/01	0	0.00	7	39.16	39.00	-7	2,582	-0.27%
2020/11/27	0	0.00	2	39.05	39.10	-2	2,635	-0.08%
2020/11/20	1	39.60	0	0.00	39.45	1	2,621	0.04%
2020/11/19	6	39.79	0	0.00	39.75	6	2,638	0.23%
2020/11/18	0	0.00	2	39.80	40.00	-2	2,627	-0.08%
2020/11/17	2	39.15	0	0.00	39.60	2	2,611	0.08%
2020/11/16	0	0.00	1	39.70	39.50	-1	2,631	-0.04%
2020/11/12	150	39.55	2	39.35	39.30	148	2,628	5.63%	大買/鉅額交易
2020/11/11	5	39.70	5	39.70	39.60	0	2,622	0.00%
2020/11/05	0	0.00	27	38.99	38.70	-27	2,574	-1.05%
2020/10/30	0	0.00	4	39.15	38.95	-4	2,627	-0.15%
2020/10/27	0	0.00	97	38.77	38.70	-97	2,588	-3.75%
2020/10/22	0	0.00	3	38.75	38.70	-3	2,622	-0.11%
2020/10/21	0	0.00	2	38.78	38.85	-2	2,589	-0.08%
2020/10/20	0	0.00	1	38.25	38.30	-1	2,596	-0.04%
2020/10/16	10	39.00	5	38.80	38.80	5	2,632	0.19%
2020/10/14	0	0.00	1	38.80	38.80	-1	2,651	-0.04%
2020/10/13	0	0.00	2	38.78	38.80	-2	2,652	-0.08%
2020/10/12	0	0.00	5	39.39	39.10	-5	2,660	-0.19%
2020/10/08	0	0.00	4	39.40	39.45	-4	2,674	-0.15%
2020/10/07	0	0.00	10	39.80	39.55	-10	2,679	-0.37%
2020/10/06	0	0.00	30	39.78	39.75	-30	2,679	-1.12%
2020/10/05	1	39.00	1	39.40	39.45	0	2,701	0.00%
2020/09/30	0	0.00	1	38.95	39.05	-1	2,690	-0.04%
2020/09/29	5	39.15	7	38.43	39.10	-2	2,668	-0.07%
2020/09/25	0	0.00	2	37.40	37.70	-2	2,659	-0.08%
2020/09/24	50	37.80	0	0.00	37.70	50	2,640	1.89%
2020/09/23	0	0.00	1	38.70	38.75	-1	2,607	-0.04%
2020/09/22	0	0.00	1	38.90	38.95	-1	2,611	-0.04%
2020/09/21	2	39.55	1	39.30	39.15	1	2,630	0.04%
2020/09/18	0	0.00	65	39.69	39.75	-65	2,753	-2.36%
2020/09/16	0	0.00	11	39.25	38.85	-11	2,915	-0.38%
2020/09/15	3	38.77	15	38.92	38.90	-12	3,039	-0.39%
2020/09/14	8	39.26	4	39.18	39.05	4	3,164	0.13%
2020/09/11	26	40.51	9	41.00	39.75	17	3,202	0.53%
2020/09/10	12	39.61	7	39.73	39.90	5	3,088	0.16%
2020/09/09	82	38.91	118	39.63	39.60	-36	3,036	-1.19%	大賣/
2020/09/08	103	37.94	2	37.90	37.90	101	2,882	3.50%	大買/鉅額交易
2020/09/07	367	38.91	1	38.85	38.65	366	2,923	12.52%	大買/鉅額交易
2020/09/04	35	38.44	102	38.70	39.00	-67	2,890	-2.32%	大賣/
2020/09/03	1	36.90	0	0.00	36.70	1	2,665	0.04%
2020/09/02	4	37.05	2	36.98	36.95	2	2,738	0.07%
2020/09/01	3	36.32	7	36.46	36.55	-4	2,839	-0.14%
2020/08/25	0	0.00	1	35.65	35.75	-1	2,966	-0.03%
2020/08/24	1	34.75	0	0.00	34.75	1	2,976	0.03%
2020/08/21	1	34.95	0	0.00	34.95	1	2,993	0.03%
2020/08/20	0	0.00	3	34.65	35.00	-3	3,007	-0.10%
2020/08/19	0	0.00	50	35.00	35.05	-50	3,000	-1.67%
2020/08/18	0	0.00	8	35.16	35.00	-8	3,012	-0.27%
2020/08/17	2	34.98	0	0.00	35.15	2	3,036	0.07%
2020/08/14	2	34.75	0	0.00	34.70	2	3,065	0.07%
2020/08/13	1	34.90	0	0.00	35.00	1	3,085	0.03%
2020/08/12	1	35.00	0	0.00	35.05	1	3,113	0.03%
2020/08/11	2	35.38	0	0.00	35.40	2	3,138	0.06%
2020/08/10	1	35.50	36	35.51	35.40	-35	3,171	-1.10%
2020/08/05	0	0.00	2	35.50	35.65	-2	3,220	-0.06%
2020/08/03	2	35.15	0	0.00	35.00	2	3,302	0.06%
2020/07/31	1	34.95	0	0.00	34.90	1	3,326	0.03%
2020/07/30	5	35.26	0	0.00	35.05	5	3,338	0.15%
2020/07/29	1	35.05	0	0.00	34.95	1	3,365	0.03%
2020/07/28	5	35.00	0	0.00	34.70	5	3,402	0.15%
2020/07/27	1	35.70	4	35.85	35.55	-3	3,448	-0.09%
2020/07/24	3	36.77	0	0.00	36.50	3	3,454	0.09%
2020/07/22	8	38.45	2	38.65	38.45	6	3,439	0.17%
2020/07/21	3	38.90	3	38.75	38.75	0	3,444	0.00%
2020/07/20	0	0.00	3	38.88	38.95	-3	3,435	-0.09%
2020/07/15	5	38.20	0	0.00	38.75	5	3,453	0.14%
2020/07/14	1	38.15	0	0.00	38.20	1	3,460	0.03%
2020/07/13	2	38.10	1	38.30	38.40	1	3,469	0.03%
2020/07/10	2	38.50	8	38.44	38.20	-6	3,507	-0.17%
2020/07/09	2	39.05	5	39.17	39.15	-3	3,478	-0.09%
2020/07/07	5	38.80	0	0.00	38.80	5	3,467	0.14%
2020/07/06	0	0.00	4	38.96	39.00	-4	3,484	-0.11%
2020/07/03	2	38.90	0	0.00	38.90	2	3,521	0.06%
2020/07/02	2	38.65	0	0.00	38.80	2	3,538	0.06%
2020/07/01	3	38.73	170	38.67	38.80	-167	3,549	-4.71%	大賣/鉅額交易
2020/06/30	6	39.08	0	0.00	39.00	6	3,571	0.17%
2020/06/29	1,978	39.01	2	38.70	39.60	1,976	3,567	55.39%	大買/鉅額交易
2020/06/23	3	39.23	0	0.00	39.40	3	3,304	0.09%
2020/06/22	5,000	39.45	0	0.00	39.45	5,000	3,177	157.34%	大買/鉅額交易
2020/06/19	0	0.00	1	39.40	39.40	-1	3,060	-0.03%
2020/06/18	2	39.25	3	39.10	39.45	-1	2,947	-0.03%
2020/06/17	0	0.00	3	38.40	38.40	-3	2,893	-0.10%
2020/06/16	0	0.00	1	37.85	37.85	-1	2,887	-0.03%
2020/06/15	5	37.29	0	0.00	37.00	5	2,897	0.17%
2020/06/12	13	36.91	4	37.50	37.50	9	2,879	0.31%
2020/06/11	5	38.29	7	38.57	38.20	-2	2,827	-0.07%
2020/06/10	1	39.35	6.5	39.48	39.35	-5.5	2,792	-0.20%
2020/06/09	9	39.64	4	39.70	39.55	5	2,808	0.18%
2020/06/08	100.5	39.23	45	39.04	39.30	55.5	2,721	2.04%
2020/06/05	5	36.80	0	0.00	36.85	5	2,596	0.19%
2020/06/04	73	36.14	3	36.15	36.25	70	2,576	2.72%
2020/06/03	9	35.55	0	0.00	35.75	9	2,561	0.35%
2020/05/29	1	34.20	0	0.00	33.90	1	2,549	0.04%
2020/05/28	2	34.65	0	0.00	34.25	2	2,555	0.08%
2020/05/27	0	0.00	2	34.75	34.70	-2	2,551	-0.08%
2020/05/26	2	34.30	1	34.30	34.25	1	2,548	0.04%
2020/05/22	13	34.77	0	0.00	34.20	13	2,519	0.52%
2020/05/21	3	34.70	5	34.71	34.80	-2	2,495	-0.08%
2020/05/20	1	34.30	5	34.25	34.30	-4	2,470	-0.16%
2020/05/19	303	33.98	1	34.10	33.90	302	2,449	12.33%	大買/鉅額交易
2020/05/18	2	33.50	1	33.50	33.50	1	2,425	0.04%
2020/05/15	1	33.10	0	0.00	32.85	1	2,404	0.04%
2020/05/14	0	0.00	1	33.50	33.35	-1	2,387	-0.04%
2020/05/13	1	33.90	2	33.85	33.90	-1	2,366	-0.04%
2020/05/12	1	34.00	0	0.00	34.25	1	2,362	0.04%
2020/05/11	0	0.00	4	34.06	34.25	-4	2,322	-0.17%
2020/05/08	3	33.05	0	0.00	33.15	3	2,269	0.13%
2020/05/07	1	33.00	0	0.00	32.80	1	2,242	0.04%
2020/05/06	6	32.80	0	0.00	32.80	6	2,236	0.27%
2020/05/05	1	32.35	0	0.00	32.40	1	2,204	0.05%
2020/04/30	17	32.75	38	32.52	32.95	-21	2,128	-0.99%
2020/04/29	0	0.00	1	31.40	31.60	-1	2,061	-0.05%
2020/04/28	2	30.95	0	0.00	31.00	2	2,031	0.10%
2020/04/24	0	0.00	5	30.95	30.65	-5	1,991	-0.25%
2020/04/23	3	29.78	1	29.75	30.00	2	1,966	0.10%
2020/04/22	1	29.65	0	0.00	29.80	1	1,961	0.05%
2020/04/21	13	30.50	0	0.00	30.00	13	1,948	0.67%
2020/04/20	10	30.90	0	0.00	31.00	10	1,914	0.52%
2020/04/17	1	31.20	2	31.35	30.80	-1	1,912	-0.05%
2020/04/16	0	0.00	1	31.00	30.90	-1	1,889	-0.05%
2020/04/15	100	31.17	0	0.00	31.25	100	1,871	5.34%
2020/04/10	0	0.00	1	30.25	30.40	-1	1,863	-0.05%
2020/04/09	1	30.20	1	30.20	30.20	0	1,874	0.00%
2020/04/08	0	0.00	1	29.95	30.00	-1	1,858	-0.05%
2020/04/06	2	28.33	0	0.00	28.45	2	1,788	0.11%
2020/04/01	3	28.57	1	28.45	28.65	2	1,775	0.11%
2020/03/31	0	0.00	12	29.14	29.30	-12	1,748	-0.69%
2020/03/30	3	28.15	5	28.50	28.40	-2	1,719	-0.12%
2020/03/27	2	28.30	0	0.00	28.25	2	1,731	0.12%
2020/03/26	1	27.75	0	0.00	27.95	1	1,736	0.06%
2020/03/25	1	26.85	0	0.00	27.70	1	1,729	0.06%
2020/03/24	1	26.60	50	26.55	26.55	-49	1,693	-2.89%
2020/03/23	2	26.45	0	0.00	26.40	2	1,657	0.12%
2020/03/19	9	26.43	1	27.40	25.90	8	1,617	0.49%
2020/03/18	4	28.75	601	28.81	28.55	-597	1,595	-37.43%	大賣/鉅額交易
2020/03/17	5	28.93	600	29.03	29.15	-595	1,575	-37.76%	大賣/鉅額交易
2020/03/16	7	30.21	2	31.00	29.90	5	1,579	0.32%
2020/03/13	4	30.29	1	31.10	30.80	3	1,553	0.19%
2020/03/12	2	32.75	1	32.85	32.75	1	1,508	0.07%
2020/03/11	1	33.60	1	34.30	33.60	0	1,547	0.00%
2020/03/10	4	33.18	32	32.97	33.45	-28	1,561	-1.79%
2020/03/09	10	34.23	82	33.83	33.70	-72	1,580	-4.56%
2020/03/06	4	34.91	0	0.00	34.85	4	1,566	0.26%
2020/03/05	2	35.08	0	0.00	35.15	2	1,578	0.13%
2020/03/04	8	35.24	0	0.00	35.10	8	1,593	0.50%
2020/03/03	5	36.06	123	36.02	35.85	-118	1,572	-7.51%	大賣/鉅額交易
2020/03/02	5	36.41	4	36.36	36.30	1	1,545	0.06%
2020/02/27	3	36.67	2	36.70	37.00	1	1,586	0.06%
2020/02/26	2	36.58	1	36.75	36.70	1	1,602	0.06%
2020/02/25	20	36.70	0	0.00	36.90	20	1,656	1.21%
2020/02/24	1	37.00	0	0.00	37.00	1	1,708	0.06%
2020/02/20	1	37.30	250	37.34	37.20	-249	1,814	-13.73%	大賣/鉅額交易
2020/02/17	2	36.83	0	0.00	36.85	2	1,917	0.10%
2020/02/13	0	0.00	20	37.55	37.50	-20	1,952	-1.02%
2020/02/12	2	37.35	0	0.00	37.35	2	1,971	0.10%
2020/02/11	2	36.78	1	36.85	37.00	1	2,000	0.05%
2020/02/07	16	36.88	2	37.00	36.80	14	2,057	0.68%
2020/02/03	11	36.83	1	36.90	37.35	10	2,112	0.47%
2020/01/30	4	36.71	3	37.10	36.90	1	2,097	0.05%
2020/01/20	2	38.35	0	0.00	38.00	2	2,082	0.10%
2020/01/17	0	0.00	5	38.40	38.20	-5	2,078	-0.24%
2020/01/14	3	37.95	0	0.00	38.05	3	2,080	0.14%
2020/01/13	1	37.70	1	37.80	37.85	0	2,090	0.00%
2020/01/10	1	37.35	0	0.00	37.20	1	2,113	0.05%
2020/01/09	0	0.00	1	37.40	37.25	-1	2,110	-0.05%
2020/01/08	2	36.93	0	0.00	36.90	2	2,113	0.09%
2020/01/07	1	37.05	20	37.20	37.05	-19	2,101	-0.90%
2020/01/02	4	37.99	0	0.00	37.90	4	2,054	0.19%
2019/12/31	2	37.95	0	0.00	38.10	2	2,044	0.10%
2019/12/30	20	38.00	2	38.00	38.00	18	2,040	0.88%
2019/12/26	2	37.63	0	0.00	37.80	2	2,018	0.10%
2019/12/25	0	0.00	1	37.60	37.65	-1	2,008	-0.05%
2019/12/24	30	37.46	0	0.00	37.55	30	2,035	1.47%
2019/12/23	1	37.30	1	37.45	37.40	0	2,034	0.00%
2019/12/20	2	37.85	0	0.00	37.60	2	2,040	0.10%
2019/12/18	0	0.00	10	38.35	38.15	-10	2,034	-0.49%
2019/12/17	1	38.25	0	0.00	38.30	1	2,040	0.05%
2019/12/16	0	0.00	0.3	38.70	38.35	-0.3	2,036	-0.01%
2019/12/13	10	37.81	0	0.00	37.80	10	2,029	0.49%
2019/12/11	47	37.89	1	37.85	37.85	46	2,008	2.29%
2019/12/09	1	38.85	1	38.75	38.70	0	1,963	0.00%
2019/12/06	0	0.00	56	39.41	39.50	-56	1,937	-2.89%
2019/12/05	0	0.00	20	38.68	38.70	-20	1,897	-1.05%
2019/12/04	1	38.05	0	0.00	38.15	1	1,857	0.05%
2019/12/03	203	37.54	3	37.55	37.70	200	1,821	10.98%	大買/鉅額交易
2019/12/02	21	37.69	0	0.00	37.50	21	1,803	1.16%
2019/11/29	2	37.60	2	37.68	37.65	0	1,774	0.00%
2019/11/28	6	37.44	2	37.65	37.35	4	1,732	0.23%
2019/11/27	1	37.00	1	37.00	37.10	0	1,758	0.00%
2019/11/26	4.2	37.20	3	37.25	36.60	1.2	1,741	0.07%
2019/11/25	39	37.34	358	37.34	37.25	-319	1,699	-18.77%	大賣/鉅額交易
2019/11/22	14	37.35	14	37.77	37.80	0	1,666	0.00%
2019/11/21	11	36.18	221	36.57	36.70	-210	1,605	-13.08%	大賣/鉅額交易
2019/11/20	13	35.67	0	0.00	35.90	13	1,535	0.85%
2019/11/19	12	35.90	8	35.90	35.90	4	1,492	0.27%
2019/11/18	3	36.78	0	0.00	36.85	3	1,409	0.21%
2019/11/15	5	37.08	0	0.00	37.10	5	1,368	0.37%
2019/11/14	8	37.91	0	0.00	37.40	8	1,325	0.60%
2019/11/13	37	38.46	5	38.74	38.40	32	1,286	2.49%
2019/11/12	9	39.18	0	0.00	39.10	9	1,251	0.72%
2019/11/11	157	39.73	0	0.00	39.35	157	1,226	12.80%	大買/鉅額交易
2019/11/08	14	40.41	1	40.10	40.20	13	1,190	1.09%
2019/11/06	7	40.14	0	0.00	40.10	7	1,130	0.62%
2019/11/05	55	40.75	0	0.00	40.55	55	1,106	4.97%
2019/11/04	5	40.76	1	41.05	41.05	4	1,094	0.37%
2019/11/01	1	40.85	0	0.00	40.90	1	1,082	0.09%
2019/10/31	4	41.30	0	0.00	40.90	4	1,071	0.37%
2019/10/30	3	41.72	0	0.00	41.70	3	1,033	0.29%
2019/10/29	0	0.00	1	41.95	41.85	-1	1,034	-0.10%
2019/10/28	3	42.00	0	0.00	42.00	3	1,030	0.29%
2019/10/25	9	41.97	0	0.00	41.90	9	1,022	0.88%
2019/10/24	17	42.02	0	0.00	42.25	17	1,016	1.67%
2019/10/18	2	41.40	0	0.00	41.60	2	989	0.20%
2019/10/16	1	41.45	1	41.40	41.40	0	955	0.00%
2019/10/15	6	41.42	0	0.00	41.60	6	947	0.63%
2019/10/14	1	41.40	1	41.60	41.40	0	949	0.00%
2019/10/07	1	41.65	1	41.75	41.75	0	925	0.00%
2019/10/04	1	41.80	0	0.00	41.75	1	921	0.11%
2019/10/02	4	41.90	0	0.00	41.80	4	906	0.44%
2019/09/27	15	42.03	304	42.15	41.70	-289	899	-32.12%	大賣/鉅額交易
2019/09/26	4	43.03	0	0.00	42.60	4	869	0.46%
2019/09/25	11	43.15	298	43.27	43.20	-287	847	-33.88%	大賣/鉅額交易
2019/09/24	1	43.40	0	0.00	43.45	1	820	0.12%
2019/09/20	1	43.50	0	0.00	43.80	1	802	0.12%
2019/09/18	5	43.51	0	0.00	43.40	5	778	0.64%
2019/09/16	52	43.61	0	0.00	43.75	52	784	6.63%
2019/09/12	1	43.60	0	0.00	43.60	1	778	0.13%
2019/09/10	0	0.00	2	43.65	43.70	-2	779	-0.26%
2019/09/09	1	43.70	0	0.00	43.70	1	781	0.13%
2019/09/02	0	0.00	0.5	43.80	43.60	-0.5	796	-0.06%
2019/08/30	0	0.00	1	43.80	43.80	-1	801	-0.12%
2019/08/27	0	0.00	14	43.75	43.75	-14	766	-1.83%
2019/08/16	0	0.00	4	43.68	43.85	-4	819	-0.49%
2019/08/15	1	43.45	0	0.00	43.30	1	827	0.12%
2019/08/13	2	43.55	0.3	44.10	43.80	1.7	837	0.21%
2019/08/08	1	43.60	0	0.00	44.10	1	848	0.12%
2019/08/07	1	43.75	0	0.00	43.70	1	847	0.12%
2019/08/06	3	43.93	0	0.00	43.80	3	856	0.35%
2019/08/02	2	44.70	0	0.00	44.70	2	864	0.23%
2019/07/31	30	44.99	0	0.00	45.50	30	887	3.38%
2019/07/29	40	45.21	1	45.15	45.10	39	898	4.34%
2019/07/25	3	45.60	0	0.00	45.65	3	901	0.33%
2019/07/22	155	47.10	0	0.00	47.20	155	895	17.30%	大買/鉅額交易
2019/07/18	102	46.91	1	46.95	46.95	101	921	10.96%	大買/鉅額交易
2019/07/16	2	46.50	0	0.00	46.50	2	914	0.22%
2019/07/12	6	46.00	0	0.00	46.30	6	906	0.66%
2019/07/05	1	46.15	0	0.00	46.00	1	906	0.11%
2019/07/01	1	46.15	0	0.00	46.30	1	920	0.11%
2019/06/28	1	46.75	0	0.00	46.25	1	911	0.11%
2019/06/27	1	46.60	0	0.00	46.75	1	904	0.11%
2019/06/21	150	46.33	1	46.50	46.10	149	915	16.27%	大買/鉅額交易
2019/06/20	2	45.70	0	0.00	45.75	2	903	0.22%
2019/06/17	1	46.40	3	45.60	45.50	-2	901	-0.23%
2019/06/12	1	45.75	0	0.00	45.55	1	894	0.11%
2019/06/11	1	45.75	0	45.85	45.75	1	892	0.11%
2019/06/06	0	0.00	100	46.08	45.90	-100	872	-11.46%
2019/06/04	41	45.98	0	0.00	46.10	41	860	4.76%
2019/05/30	106	45.78	0	0.00	45.70	106	844	12.56%	大買/鉅額交易
2019/05/28	50	45.90	0	0.00	45.90	50	834	5.99%
2019/05/27	4	45.95	0	0.00	45.90	4	812	0.49%
2019/05/23	4	46.45	0	0.00	46.40	4	793	0.50%
2019/05/22	104	46.50	0	0.00	46.45	104	791	13.15%	大買/鉅額交易
2019/05/20	0	0.00	8	47.34	47.30	-8	768	-1.04%
2019/05/09	25	46.50	0	0.00	46.85	25	704	3.55%
2019/05/07	0	0.00	2	47.95	47.85	-2	680	-0.29%
2019/05/03	119	47.53	0	0.00	47.60	119	670	17.74%	大買/鉅額交易
2019/04/26	2	47.00	0	0.00	47.80	2	664	0.30%
2019/04/25	0	0.00	1	47.15	47.55	-1	657	-0.15%
2019/04/24	18	47.00	0	0.00	46.90	18	643	2.80%
2019/04/22	4	46.98	0	0.00	46.95	4	630	0.63%
2019/04/19	2	46.75	0	0.00	47.25	2	632	0.32%
2019/04/16	15	46.90	0	0.00	47.00	15	662	2.26%
2019/04/12	150	47.26	0	0.00	47.10	150	672	22.32%	大買/鉅額交易
2019/04/10	2	47.85	0	0.00	48.40	2	673	0.30%
2019/04/09	15	47.37	0	0.00	47.15	15	659	2.28%
2019/04/02	0	0.00	17	47.38	47.20	-17	630	-2.69%
2019/03/27	0	0.00	150	48.28	48.70	-150	601	-24.95%	大賣/鉅額交易
2019/03/25	2	48.10	5	48.29	48.30	-3	595	-0.50%
2019/03/22	0	0.00	150	48.28	48.45	-150	593	-25.25%	大賣/鉅額交易
2019/03/15	0	0.00	150	48.56	48.60	-150	581	-25.81%	大賣/鉅額交易
2019/03/11	1	48.75	0	0.00	48.75	1	586	0.17%
2019/03/08	0	0.00	153	48.54	48.90	-153	597	-25.61%	大賣/鉅額交易
2019/03/06	0	0.00	2	48.78	48.60	-2	613	-0.33%
2019/03/05	0	0.00	2	48.60	48.70	-2	609	-0.33%
2019/02/27	0	0.00	2	48.20	48.20	-2	603	-0.33%
2019/02/22	0	0.00	1	47.70	47.70	-1	613	-0.16%
2019/02/21	2	48.30	0	0.00	48.45	2	613	0.33%
2019/02/15	0	0.00	1	48.00	48.05	-1	616	-0.16%
2019/02/13	1	47.10	0	0.00	47.60	1	619	0.16%
2019/02/12	1	47.10	0	0.00	47.35	1	624	0.16%
2019/02/11	0	0.00	1	47.50	47.55	-1	636	-0.16%
2019/01/30	0	0.00	1	47.00	47.00	-1	647	-0.15%
2019/01/25	0	0.00	1	47.10	47.10	-1	644	-0.16%
2019/01/18	0	0.00	1	46.75	46.50	-1	670	-0.15%
2019/01/16	1	47.15	21	47.50	46.85	-20	701	-2.85%
2019/01/15	0	0.00	13	47.02	47.05	-13	709	-1.83%
2019/01/10	0	0.00	2	46.35	46.55	-2	750	-0.27%
2019/01/09	2	46.85	0	0.00	46.95	2	754	0.27%
2019/01/08	0	0.00	5	46.45	46.40	-5	745	-0.67%
2019/01/07	150	45.62	1	45.20	46.10	149	742	20.06%	大買/鉅額交易
2019/01/04	2	45.10	0	0.00	45.15	2	745	0.27%
2019/01/03	0	0.00	1	44.40	44.40	-1	762	-0.13%
2018/12/27	0	0.00	5	44.25	44.15	-5	781	-0.64%
2018/12/26	1	44.05	1	44.00	44.00	0	793	0.00%
2018/12/25	1	43.90	0	0.00	44.05	1	803	0.12%
2018/12/06	1	43.35	2	43.55	43.60	-1	1,025	-0.10%
2018/12/03	2	45.08	1	44.90	44.90	1	1,057	0.09%
2018/11/28	20	43.58	0	0.00	44.05	20	1,042	1.92%
2018/11/27	30	43.68	0	0.00	43.80	30	1,067	2.81%
2018/11/26	31	43.79	0	0.00	43.80	31	1,077	2.88%
2018/11/22	50	43.78	0	0.00	43.65	50	1,094	4.57%
2018/11/19	2	44.00	1	44.10	44.10	1	1,086	0.09%
2018/11/14	1	43.90	0	0.00	44.00	1	1,105	0.09%
2018/11/08	2	43.95	2	44.30	44.30	0	1,106	0.00%
2018/11/07	4	43.95	0	0.00	44.10	4	1,097	0.36%
2018/10/31	1	43.45	0	0.00	43.65	1	1,101	0.09%
2018/10/26	0	0.00	10	43.05	43.05	-10	1,119	-0.89%
2018/10/25	1	43.50	1	44.15	43.05	0	1,122	0.00%
2018/10/24	2	44.28	0	0.00	44.45	2	1,125	0.18%
2018/10/23	17	44.89	0	0.00	44.90	17	1,124	1.51%
2018/10/19	0	0.00	10	45.00	45.20	-10	1,173	-0.85%
2018/10/18	25	45.13	0	0.00	45.10	25	1,173	2.13%
2018/10/16	1	45.00	5	45.00	45.00	-4	1,190	-0.34%
2018/10/12	4	45.26	0	0.00	45.35	4	1,183	0.34%
2018/10/11	132	45.47	0	0.00	45.50	132	1,173	11.24%	大買/鉅額交易
2018/10/09	1	47.90	0	0.00	47.80	1	1,155	0.09%
2018/10/05	11	48.00	223	47.81	47.70	-212	1,159	-18.29%	大賣/鉅額交易
2018/10/04	1	48.80	200	48.80	48.55	-199	1,158	-17.18%	大賣/鉅額交易
2018/10/03	1	49.05	201	48.98	49.30	-200	1,173	-17.04%	大賣/鉅額交易
2018/10/02	1	49.30	202	49.37	49.35	-201	1,185	-16.96%	大賣/鉅額交易
2018/10/01	1	49.65	204	49.44	49.80	-203	1,218	-16.66%	大賣/鉅額交易
2018/09/28	0	0.00	200	49.13	49.10	-200	1,227	-16.30%	大賣/鉅額交易
2018/09/27	2	49.20	200	49.18	49.15	-198	1,225	-16.16%	大賣/鉅額交易
2018/09/26	1	49.20	201	49.63	49.70	-200	1,229	-16.26%	大賣/鉅額交易
2018/09/25	0.1	49.50	207	49.62	49.70	-206.9	1,234	-16.76%	大賣/鉅額交易
2018/09/21	3	49.13	300	49.59	49.00	-297	1,225	-24.23%	大賣/鉅額交易
2018/09/20	0	0.00	301	49.64	49.90	-301	1,235	-24.36%	大賣/鉅額交易
2018/09/19	1.2	49.66	401	49.64	49.70	-399.8	1,230	-32.50%	大賣/鉅額交易
2018/09/18	0	0.00	304	49.00	49.55	-304	1,223	-24.86%	大賣/鉅額交易
2018/09/17	0	0.00	302	48.77	48.75	-302	1,208	-24.99%	大賣/鉅額交易
2018/09/14	1	49.35	305	49.90	49.35	-304	1,229	-24.73%	大賣/鉅額交易
2018/09/13	2	49.15	203	49.86	49.70	-201	1,229	-16.35%	大賣/鉅額交易
2018/09/12	0	0.00	25	49.23	49.30	-25	1,209	-2.07%
2018/09/11	2	48.40	0	0.00	48.50	2	1,191	0.17%
2018/09/10	0	0.00	2	48.00	48.10	-2	1,193	-0.17%
2018/09/07	0	0.00	27	47.33	47.45	-27	1,185	-2.28%
2018/09/06	3	47.17	0	0.00	47.25	3	1,196	0.25%
2018/09/05	1	47.55	0	0.00	47.50	1	1,187	0.08%
2018/09/04	2	47.60	1	47.85	47.85	1	1,191	0.08%
2018/09/03	4	47.53	1	47.95	47.60	3	1,187	0.25%
2018/08/31	4	46.36	1	46.70	47.05	3	1,159	0.26%
2018/08/30	0	0.00	1	46.80	46.65	-1	1,152	-0.09%
2018/08/23	6	45.90	0	0.00	45.85	6	1,177	0.51%
2018/08/21	0	0.00	1	45.95	45.90	-1	1,189	-0.08%
2018/08/20	1	45.20	1	45.80	45.20	0	1,198	0.00%
2018/08/16	0	0.00	1	45.10	45.10	-1	1,221	-0.08%
2018/08/15	3	45.47	1	45.90	45.35	2	1,220	0.16%
2018/08/14	0	0.00	1	45.90	45.70	-1	1,218	-0.08%
2018/08/13	0	0.00	250	45.30	45.15	-250	1,220	-20.49%	大賣/鉅額交易
2018/08/10	5	45.49	0	0.00	45.45	5	1,212	0.41%
2018/08/08	0	0.00	1	45.95	45.80	-1	1,215	-0.08%
2018/08/06	3	45.62	1	45.90	45.55	2	1,233	0.16%
2018/08/03	2	45.95	0	0.00	45.95	2	1,238	0.16%
2018/08/01	10	46.35	0	0.00	46.40	10	1,228	0.81%
2018/07/31	0	0.00	10	46.75	45.85	-10	1,251	-0.80%
2018/07/30	20	46.33	0	0.00	46.15	20	1,242	1.61%
2018/07/26	93	46.28	0	0.00	46.40	93	1,247	7.46%
2018/07/25	5	49.95	0	0.00	49.85	5	1,243	0.40%
2018/07/24	1	49.70	0	0.00	49.80	1	1,213	0.08%
2018/07/18	2	50.10	1	50.10	49.95	1	1,213	0.08%
2018/07/13	1	50.00	1	49.95	50.00	0	1,288	0.00%
2018/07/12	0	0.00	10	50.30	50.50	-10	1,299	-0.77%
2018/07/11	1	50.00	1	50.40	50.40	0	1,329	0.00%
2018/07/10	0	0.00	1	50.90	50.70	-1	1,329	-0.08%
2018/07/09	0	0.00	51	50.46	50.60	-51	1,336	-3.82%
2018/07/06	0	0.00	7	49.75	49.80	-7	1,326	-0.53%
2018/07/05	15	49.80	0	0.00	49.40	15	1,367	1.10%
2018/07/04	0	0.00	7	49.59	49.55	-7	1,578	-0.44%
2018/07/02	7	49.42	1	49.30	49.50	6	1,684	0.36%
2018/06/29	1	48.45	1	48.80	48.80	0	1,699	0.00%
2018/06/28	2	49.00	1	49.30	48.80	1	1,734	0.06%
2018/06/27	1	49.15	1	49.30	49.30	0	1,744	0.00%
2018/06/26	200	49.60	0	0.00	49.65	200	1,748	11.44%	大買/鉅額交易
2018/06/25	0	0.00	11	49.98	49.70	-11	1,753	-0.63%
2018/06/21	0	0.00	1	49.55	49.55	-1	1,696	-0.06%
2018/06/20	58	49.00	0	0.00	48.90	58	1,704	3.40%
2018/06/19	1	48.90	0	0.00	48.60	1	1,703	0.06%
2018/06/14	0	0.00	2	49.30	49.00	-2	1,708	-0.12%
2018/06/12	1	48.75	0	0.00	48.75	1	1,723	0.06%
2018/06/11	1	49.00	0	0.00	48.90	1	1,724	0.06%
2018/06/07	1	49.05	2	49.10	49.00	-1	1,786	-0.06%
2018/06/06	2	49.20	0	0.00	49.25	2	1,818	0.11%
2018/06/05	0	0.00	2.3	49.10	49.10	-2.3	1,829	-0.12%
2018/06/04	6	48.78	0	0.00	48.70	6	1,837	0.33%
2018/06/01	1	49.00	1	49.05	49.00	0	1,834	0.00%
2018/05/31	1	48.95	15	48.98	49.15	-14	1,847	-0.76%
2018/05/29	1	49.70	5	49.45	49.35	-4	1,808	-0.22%
2018/05/28	0	0.00	1	49.40	49.80	-1	1,813	-0.06%
2018/05/25	10	49.60	14	49.51	49.60	-4	1,794	-0.22%
2018/05/24	0	0.00	2	48.35	48.90	-2	1,773	-0.11%
2018/05/16	1	48.00	3	48.13	48.00	-2	1,788	-0.11%
2018/05/15	7	48.17	0	0.00	47.70	7	1,786	0.39%
2018/05/14	1	47.35	1	47.60	47.50	0	1,800	0.00%
2018/05/11	0	0.00	3	47.65	47.55	-3	1,807	-0.17%
2018/05/10	2	47.13	0	0.00	47.55	2	1,798	0.11%
2018/05/09	4	47.28	0	0.00	47.10	4	1,794	0.22%
2018/05/08	12	47.55	0	0.00	47.65	12	1,787	0.67%
2018/05/07	16	48.32	2	48.55	48.20	14	1,764	0.79%
2018/05/04	3	48.47	0	0.00	48.45	3	1,751	0.17%
2018/05/03	5	48.55	0	0.00	48.70	5	1,753	0.29%
2018/05/02	16	49.12	2	49.40	48.80	14	1,756	0.80%
2018/04/30	4	50.23	5	50.90	49.95	-1	1,728	-0.06%
2018/04/27	3	49.57	3	49.47	49.70	0	1,731	0.00%
2018/04/26	4	49.51	1	49.95	49.25	3	1,749	0.17%
2018/04/25	0	0.00	2	50.30	49.90	-2	1,756	-0.11%
2018/04/23	6	49.98	3	49.75	49.70	3	1,738	0.17%
2018/04/20	18	50.66	12	51.00	50.40	6	1,732	0.35%
2018/04/19	6	51.17	13	51.43	51.00	-7	1,714	-0.41%
2018/04/18	4	50.43	3	50.67	50.40	1	1,669	0.06%
2018/04/17	6	50.22	5	50.30	50.20	1	1,659	0.06%
2018/04/16	87	50.47	7	50.50	50.50	80	1,630	4.91%
2018/04/13	25	50.06	5	50.00	50.00	20	1,631	1.23%
2018/04/12	8	50.12	405	49.98	50.00	-397	1,653	-24.01%	大賣/鉅額交易
2018/04/11	9	50.29	1	50.10	49.95	8	1,658	0.48%
2018/04/10	59	52.01	34	52.27	50.50	25	1,625	1.54%
2018/04/03	2	50.00	1	50.30	48.70	1	1,391	0.07%
2018/04/02	0	0.00	18	48.94	48.70	-18	1,336	-1.35%
2018/03/31	18	48.86	24	49.00	48.45	-6	1,319	-0.45%
2018/03/30	100	47.37	0	0.00	47.50	100	1,271	7.86%
2018/03/28	0	0.00	1	47.70	47.70	-1	1,261	-0.08%
2018/03/27	1	47.80	0	0.00	47.80	1	1,264	0.08%
2018/03/20	4	47.05	0	0.00	47.15	4	1,323	0.30%
2018/03/19	1	47.60	0	0.00	47.60	1	1,341	0.07%
2018/03/16	15	47.77	20	47.75	47.70	-5	1,351	-0.37%
2018/03/14	0	0.00	1	47.50	47.55	-1	1,354	-0.07%
2018/03/13	527	47.40	0	0.00	47.50	527	1,336	39.42%	大買/鉅額交易
2018/03/12	25	46.99	0	0.00	47.10	25	1,312	1.90%
2018/03/01	0	0.00	1	45.40	45.50	-1	1,297	-0.08%
2018/02/27	1	45.05	0	0.00	45.00	1	1,290	0.08%
2018/02/23	1	44.90	0	0.00	45.05	1	1,303	0.08%
2018/02/12	1	44.45	0	0.00	44.25	1	1,319	0.08%
2018/02/09	3	44.12	0	0.00	44.35	3	1,328	0.23%
2018/02/08	1	44.90	0	0.00	44.95	1	1,331	0.08%
2018/02/07	1	44.50	0	0.00	44.60	1	1,325	0.08%
2018/02/05	4	44.83	0	0.00	44.65	4	1,323	0.30%
2018/01/31	1	45.20	0	0.00	45.30	1	1,337	0.07%
2018/01/30	1	45.30	2	45.35	45.70	-1	1,337	-0.07%
2018/01/29	1	45.55	0	0.00	45.90	1	1,334	0.07%
2018/01/26	4	44.95	0	0.00	46.00	4	1,345	0.30%
2018/01/25	2	45.35	0	0.00	45.45	2	1,338	0.15%
2018/01/24	5	45.69	0	0.00	45.80	5	1,328	0.38%
2018/01/23	1	46.15	0	0.00	46.10	1	1,310	0.08%
2018/01/22	11	46.49	0	0.00	46.70	11	1,299	0.85%
2018/01/19	1	46.55	65	46.56	47.05	-64	1,284	-4.98%
2018/01/16	10	46.50	0	0.00	47.10	10	1,281	0.78%
2018/01/11	2	46.68	0	0.00	46.55	2	1,269	0.16%
2018/01/09	1	47.40	0	0.00	47.20	1	1,250	0.08%
2018/01/08	52	47.51	12	47.43	47.10	40	1,231	3.25%
2018/01/05	0	0.00	4	46.09	46.45	-4	1,198	-0.33%
2018/01/03	19	45.05	0	0.00	45.00	19	1,161	1.64%
2018/01/02	5	45.12	0	0.00	45.20	5	1,146	0.44%