光寶科 (2301)-合庫券商分點個股進出

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

光寶科

(2301)

可現股當沖

股價
96.1
漲跌
▼2.9
漲幅
-2.93%
成交量
23,737張
產業
上市電腦週邊類股
1404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

光寶科 (2301)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫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
2024/04/19	110.1	97.28	1.1	94.69	96.10	109	22,327	0.49%	大買/鉅額交易
2024/04/18	118	99.01	16.4	98.58	99.00	101.6	22,146	0.46%	大買/鉅額交易
2024/04/17	3.3	95.51	3	96.83	96.30	0.3	22,060	0.00%
2024/04/16	433.6	96.95	43	98.13	95.30	390.6	22,143	1.76%	大買/鉅額交易
2024/04/15	11.1	100.74	0	0.00	102.00	11.1	21,669	0.05%
2024/04/12	9	104.00	0	0.00	103.00	9	21,513	0.04%
2024/04/11	2	102.75	4	103.50	104.00	-2	21,493	-0.01%
2024/04/10	12	104.09	5	104.30	103.50	7	21,433	0.03%
2024/04/09	9	104.17	0	0.00	104.00	9	21,390	0.04%
2024/04/08	3	105.16	2	105.25	105.00	1	21,360	0.00%
2024/04/03	19.1	104.66	5	104.90	104.00	14.1	21,284	0.07%
2024/04/02	27.2	104.15	34.2	103.46	104.00	-7	21,089	-0.03%
2024/04/01	21	101.05	9	101.17	100.00	12	20,575	0.06%
2024/03/29	76.7	100.88	23.1	101.28	101.00	53.6	20,404	0.26%
2024/03/28	77.2	108.86	331.3	108.44	106.00	-254.1	19,494	-1.30%	大賣/鉅額交易
2024/03/27	65.5	113.72	4.1	113.38	112.50	61.4	19,028	0.32%
2024/03/26	25	116.54	77	116.99	120.50	-52	18,645	-0.28%
2024/03/25	644.6	118.62	1	119.00	119.00	643.6	18,501	3.48%	大買/鉅額交易
2024/03/22	1,559.8	119.66	14.4	120.35	121.50	1,545.4	18,373	8.41%	大買/鉅額交易
2024/03/21	102	124.19	45.2	123.72	123.50	56.8	17,776	0.32%	大買/
2024/03/20	291.6	117.81	141.4	120.63	123.00	150.2	17,149	0.88%	大買/大賣/鉅額交易
2024/03/19	222.2	114.63	25	116.08	116.00	197.2	16,220	1.22%	大買/鉅額交易
2024/03/18	1,106	111.18	4	111.13	112.00	1,102	16,014	6.88%	大買/鉅額交易
2024/03/15	668.2	111.78	8	112.87	112.00	660.2	15,877	4.16%	大買/鉅額交易
2024/03/14	238	111.92	3	112.67	112.00	235	15,754	1.49%	大買/鉅額交易
2024/03/13	46.2	114.50	1	116.00	114.50	45.2	15,658	0.29%
2024/03/12	68.1	113.77	5	115.10	115.00	63.1	15,421	0.41%
2024/03/11	113	113.27	9.5	114.23	113.50	103.5	15,300	0.68%	大買/鉅額交易
2024/03/08	5	114.58	14.4	114.78	114.00	-9.4	15,216	-0.06%
2024/03/07	421.2	111.68	6	112.17	111.00	415.2	14,955	2.78%	大買/鉅額交易
2024/03/06	58	112.65	326.2	114.00	113.50	-268.2	14,923	-1.80%	大賣/鉅額交易
2024/03/05	57	112.21	6.1	113.66	114.00	50.9	15,414	0.33%
2024/03/04	14.8	114.67	21.7	115.17	114.00	-6.9	15,340	-0.04%
2024/03/01	12.6	112.44	20	112.40	112.50	-7.4	15,103	-0.05%
2024/02/29	2.1	109.53	5	109.50	109.50	-2.9	14,922	-0.02%
2024/02/27	438	107.35	37	110.12	107.50	401	14,665	2.73%	大買/鉅額交易
2024/02/26	706.1	107.27	1	107.50	107.00	705.1	14,218	4.96%	大買/鉅額交易
2024/02/23	365	109.19	2.6	110.00	108.50	362.4	14,389	2.52%	大買/鉅額交易
2024/02/22	201.5	108.25	13	108.88	108.50	188.5	14,475	1.30%	大買/鉅額交易
2024/02/21	793.9	106.99	0	0.00	106.00	793.9	14,507	5.47%	大買/鉅額交易
2024/02/20	383.1	108.03	0.1	109.00	108.50	383	14,492	2.64%	大買/鉅額交易
2024/02/19	17	110.41	0	0.00	109.00	17	14,504	0.12%
2024/02/16	4.1	110.88	19	111.71	110.00	-14.9	14,698	-0.10%
2024/02/15	60.3	108.80	3	109.00	108.50	57.3	14,602	0.39%
2024/02/05	16.2	112.28	316.1	112.99	113.00	-300	14,449	-2.08%	大賣/鉅額交易
2024/02/02	6	110.67	108.4	111.46	111.50	-102.4	14,410	-0.71%	大賣/鉅額交易
2024/02/01	1	108.50	1	108.50	109.00	0	14,677	0.00%
2024/01/31	5	108.60	1	109.00	108.50	4	14,995	0.03%
2024/01/30	3	108.50	2	110.50	108.50	1	14,951	0.01%
2024/01/29	5	109.20	10	110.00	109.50	-5	14,980	-0.03%
2024/01/26	8.1	108.38	1	109.50	107.50	7.1	15,097	0.05%
2024/01/25	4.1	111.04	1	111.00	111.00	3.1	15,316	0.02%
2024/01/24	24.3	112.29	1.1	112.07	112.00	23.2	15,583	0.15%
2024/01/23	10.1	114.55	9	113.50	113.50	1.1	16,223	0.01%
2024/01/22	9.3	114.80	1,230.5	115.24	114.50	-1,221.2	16,246	-7.52%	大賣/鉅額交易
2024/01/19	5	109.30	807	109.31	110.00	-802	15,779	-5.08%	大賣/鉅額交易
2024/01/18	1	106.50	0	0.00	106.50	1	15,715	0.01%
2024/01/17	5.1	107.30	363	108.22	107.50	-357.9	15,890	-2.25%	大賣/鉅額交易
2024/01/16	104.3	107.52	0	0.00	106.50	104.3	16,006	0.65%	大買/鉅額交易
2024/01/15	4.6	107.33	104	108.01	107.00	-99.4	16,135	-0.62%	大賣/
2024/01/12	7	106.93	827.1	107.73	107.00	-820.1	16,406	-5.00%	大賣/鉅額交易
2024/01/11	11.1	106.86	8	107.69	108.50	3.1	16,484	0.02%
2024/01/10	33.2	109.46	0	0.00	107.00	33.2	16,822	0.20%
2024/01/09	0	0.00	140.1	117.35	114.50	-140.1	17,003	-0.82%	大賣/鉅額交易
2024/01/08	0	0.00	114	115.47	114.50	-114	17,122	-0.67%	大賣/鉅額交易
2024/01/05	2.4	114.44	107	114.99	114.50	-104.6	17,597	-0.59%	大賣/鉅額交易
2024/01/04	0	0.00	1	114.00	113.50	-1	17,722	-0.01%
2024/01/03	16.4	112.73	2	112.75	112.50	14.4	18,163	0.08%
2024/01/02	1.1	115.45	2	115.25	115.00	-0.9	18,268	-0.01%
2023/12/29	4	118.13	5	118.00	117.00	-1	18,342	-0.01%
2023/12/28	3	118.83	7	118.79	118.00	-4	18,469	-0.02%
2023/12/27	1.2	117.45	1	117.00	117.00	0.2	18,597	0.00%
2023/12/26	1	114.50	1	117.00	117.00	0	19,043	0.00%
2023/12/25	9.1	116.33	13	116.08	116.50	-3.9	19,286	-0.02%
2023/12/22	3	115.50	11	115.14	115.50	-8	19,348	-0.04%
2023/12/21	10	113.85	11	114.41	114.00	-1	19,305	-0.01%
2023/12/20	4	114.25	8	114.69	114.00	-4	19,235	-0.02%
2023/12/19	5	112.20	5	113.20	112.50	0	19,210	0.00%
2023/12/18	5	111.90	4	113.00	112.00	1	19,261	0.01%
2023/12/15	12.2	113.46	5	114.90	112.00	7.2	19,464	0.04%
2023/12/14	9	114.39	10	115.30	114.50	-1	19,506	-0.01%
2023/12/13	3.6	114.39	12.1	113.21	113.00	-8.5	19,776	-0.04%
2023/12/12	5.4	110.72	1.1	110.09	110.00	4.3	20,374	0.02%
2023/12/11	3.2	111.31	4.1	114.23	110.50	-0.9	20,717	0.00%
2023/12/08	1.2	113.00	5.2	112.71	113.00	-4	20,897	-0.02%
2023/12/07	13	110.93	2.2	110.91	110.00	10.8	21,144	0.05%
2023/12/06	8	112.06	7	111.86	111.50	1	21,603	0.00%
2023/12/05	54	110.05	6	110.33	110.50	48	21,792	0.22%
2023/12/04	30.1	109.85	17.1	110.38	110.50	13	21,848	0.06%
2023/12/01	12.2	107.84	2	108.50	108.00	10.2	21,927	0.05%
2023/11/30	91.2	107.97	12	108.71	110.00	79.2	22,204	0.36%
2023/11/29	21	109.74	17	109.38	109.00	4	21,907	0.02%
2023/11/28	2	107.00	2.4	107.18	107.50	-0.4	22,184	0.00%
2023/11/27	2.1	106.76	1.1	106.55	107.00	1.1	22,734	0.00%
2023/11/24	4	107.00	2	107.50	107.50	2	23,074	0.01%
2023/11/23	8	107.13	6	106.59	106.50	2	23,281	0.01%
2023/11/22	28.9	107.75	2	107.25	107.00	26.9	23,623	0.11%
2023/11/21	12	111.71	18	111.67	112.00	-6	23,791	-0.03%
2023/11/20	23.2	108.36	4	109.25	109.00	19.2	24,621	0.08%
2023/11/17	25.2	109.32	1	109.00	109.50	24.2	24,927	0.10%
2023/11/16	480	111.48	2	110.75	110.50	478	25,782	1.85%	大買/鉅額交易
2023/11/15	3.1	114.20	19.2	113.23	112.50	-16.1	26,162	-0.06%
2023/11/14	1.2	113.07	3	113.17	113.00	-1.9	26,650	-0.01%
2023/11/13	8.2	112.38	5	112.00	112.50	3.2	27,219	0.01%
2023/11/10	1.1	111.98	4	113.13	112.50	-2.9	27,695	-0.01%
2023/11/09	16	110.72	6	112.25	112.00	10	28,276	0.04%
2023/11/08	6.1	113.00	8.4	115.01	113.50	-2.3	28,308	-0.01%
2023/11/07	0.4	110.50	3	110.67	110.50	-2.7	28,422	-0.01%
2023/11/06	2.2	110.79	5.5	111.18	111.00	-3.3	29,172	-0.01%
2023/11/03	147.1	109.64	3.1	109.55	109.00	144	29,733	0.48%	大買/鉅額交易
2023/11/02	4	108.25	12	108.88	108.50	-8	30,927	-0.03%
2023/11/01	6.1	101.50	9	103.06	103.50	-3	32,530	-0.01%
2023/10/31	33.1	102.71	34.3	101.75	100.00	-1.2	33,831	0.00%
2023/10/30	11	107.18	4	107.25	107.00	7	34,781	0.02%
2023/10/27	22	108.45	11	107.96	108.50	11	36,368	0.03%
2023/10/26	6	106.58	7	107.36	107.00	-1	39,862	0.00%
2023/10/25	7.1	109.15	3	109.00	109.00	4.1	41,518	0.01%
2023/10/24	6	108.92	5	108.10	109.00	1	42,275	0.00%
2023/10/23	4.2	107.10	8	106.88	106.00	-3.8	43,207	-0.01%
2023/10/20	9.3	105.16	2.2	107.32	108.00	7.1	44,789	0.02%
2023/10/19	4.1	106.63	9	105.67	107.00	-4.9	46,031	-0.01%
2023/10/18	16.3	105.16	680.1	105.93	106.00	-663.8	47,121	-1.41%	大賣/鉅額交易
2023/10/17	15.1	111.60	7.1	109.37	109.50	8	47,248	0.02%
2023/10/16	4.1	113.02	4	113.00	113.00	0	47,611	0.00%
2023/10/13	25.1	116.38	84	118.25	115.50	-58.9	49,033	-0.12%
2023/10/12	5.2	122.04	7	123.07	122.50	-1.8	50,019	0.00%
2023/10/11	133	120.89	13	121.73	119.50	120	51,825	0.23%	大買/鉅額交易
2023/10/06	7	120.64	4	121.50	119.50	3	53,145	0.01%
2023/10/05	3	121.82	2	121.75	121.50	1	54,397	0.00%
2023/10/04	13.2	120.54	2	121.00	121.00	11.2	55,204	0.02%
2023/10/03	3.2	124.53	3	123.67	123.00	0.2	55,426	0.00%
2023/10/02	14.1	125.01	19.5	124.28	125.50	-5.4	55,661	-0.01%
2023/09/28	10.2	122.41	15	120.40	121.50	-4.8	55,678	-0.01%
2023/09/26	2.1	120.77	1	120.00	120.00	1.1	56,557	0.00%
2023/09/25	2.1	120.22	10	119.65	120.00	-7.9	57,134	-0.01%
2023/09/22	3.5	119.93	6	119.25	120.00	-2.6	57,243	0.00%
2023/09/21	1.1	117.18	36	117.88	119.00	-34.9	57,167	-0.06%
2023/09/20	14	120.36	12.3	121.38	120.00	1.7	57,135	0.00%
2023/09/19	56.1	120.24	65	120.25	120.00	-9	57,017	-0.02%
2023/09/18	29.5	120.89	16.4	121.03	121.00	13.1	57,037	0.02%
2023/09/15	107.1	127.77	17	128.15	126.00	90.1	56,867	0.16%	大買/
2023/09/14	17	126.79	15	127.90	126.50	2	56,479	0.00%
2023/09/13	18.4	123.44	61	122.92	124.00	-42.6	56,683	-0.08%
2023/09/12	4.2	125.12	11	125.05	125.00	-6.9	57,375	-0.01%
2023/09/11	10.1	129.55	134.3	127.95	127.50	-124.3	57,497	-0.22%	大賣/鉅額交易
2023/09/08	9.3	135.08	7	135.57	134.50	2.3	57,338	0.00%
2023/09/07	16.4	133.98	4	134.25	134.00	12.4	57,293	0.02%
2023/09/06	7.9	134.89	9	134.89	134.50	-1.2	57,478	0.00%
2023/09/05	22.2	131.50	7.2	133.59	134.00	14.9	57,483	0.03%
2023/09/04	15.7	134.33	141	133.83	134.00	-125.3	57,142	-0.22%	大賣/鉅額交易
2023/09/01	23.7	135.82	24	134.73	134.50	-0.3	57,005	0.00%
2023/08/31	31.6	135.13	82	135.57	137.00	-50.4	56,688	-0.09%
2023/08/30	70.4	140.41	115	140.43	138.50	-44.6	56,369	-0.08%	大賣/
2023/08/29	29.4	139.84	35	141.79	141.50	-5.6	56,148	-0.01%
2023/08/28	36.2	141.26	35	139.47	138.50	1.2	55,969	0.00%
2023/08/25	16.4	146.51	9.3	145.82	145.00	7.1	56,009	0.01%
2023/08/24	44.2	153.07	258	152.29	151.50	-213.8	55,662	-0.38%	大賣/鉅額交易
2023/08/23	50.3	147.28	29	148.31	148.50	21.3	54,756	0.04%
2023/08/22	42.4	150.84	64.2	149.85	149.00	-21.8	54,411	-0.04%
2023/08/21	41	143.32	45.5	143.25	144.00	-4.5	53,448	-0.01%
2023/08/18	32.6	148.37	101	147.23	146.00	-68.4	52,991	-0.13%	大賣/
2023/08/17	40.6	146.84	50.1	148.13	150.00	-9.5	52,290	-0.02%
2023/08/16	56.1	143.71	19	144.79	147.00	37.1	51,639	0.07%
2023/08/15	26	143.67	28.1	143.38	143.50	-2	51,032	0.00%
2023/08/14	22.1	137.98	24	136.15	136.50	-1.9	50,387	0.00%
2023/08/11	24	139.42	40.1	138.85	137.00	-16	50,063	-0.03%
2023/08/10	38.8	136.46	28.5	136.40	139.00	10.3	49,689	0.02%
2023/08/09	20.2	140.82	30	140.65	141.00	-9.9	48,829	-0.02%
2023/08/08	81.1	141.88	239.1	142.57	143.00	-158	48,117	-0.33%	大賣/鉅額交易
2023/08/07	95.3	145.30	86.8	144.37	148.00	8.5	46,702	0.02%
2023/08/04	104.4	139.18	92	138.83	140.00	12.4	44,740	0.03%	大買/
2023/08/02	84.8	146.12	79.2	144.59	139.00	5.6	43,029	0.01%
2023/08/01	127	152.82	115.1	151.99	154.00	12	41,371	0.03%	大買/大賣/
2023/07/31	275.6	161.04	221.2	165.74	150.50	54.4	39,612	0.14%	大買/大賣/
2023/07/28	242.1	145.98	996.5	148.78	159.50	-754.4	36,026	-2.09%	大買/大賣/鉅額交易
2023/07/27	90	145.64	335.4	147.68	145.00	-245.4	34,268	-0.72%	大賣/鉅額交易
2023/07/26	67	145.67	1,277.2	146.23	146.50	-1,210.2	33,322	-3.63%	大賣/鉅額交易
2023/07/25	159.3	146.72	158.6	150.76	142.00	0.7	32,102	0.00%	大買/大賣/
2023/07/24	67.3	147.46	417	149.81	149.00	-349.7	30,314	-1.15%	大賣/鉅額交易
2023/07/21	117.2	143.15	39.2	143.48	146.00	77.9	28,767	0.27%	大買/
2023/07/20	17.1	138.21	18.1	138.97	139.00	-1	27,572	0.00%
2023/07/19	38.1	137.96	54	137.06	136.50	-15.9	27,010	-0.06%
2023/07/18	75	144.75	81	142.99	139.50	-6	26,162	-0.02%
2023/07/17	99.1	146.72	103.6	146.49	145.50	-4.4	24,515	-0.02%	大賣/
2023/07/14	301	137.92	197	136.83	144.00	104	23,051	0.45%	大買/大賣/鉅額交易
2023/07/13	403.2	131.54	71.3	134.35	134.00	331.9	21,163	1.57%	大買/鉅額交易
2023/07/12	211.5	125.94	232.8	127.57	126.50	-21.4	19,458	-0.11%	大買/大賣/
2023/07/11	39	119.41	52.8	118.09	120.00	-13.8	18,087	-0.08%
2023/07/10	147.1	112.97	13.6	114.33	112.00	133.5	17,143	0.78%	大買/鉅額交易
2023/07/07	44.1	111.78	2.1	110.79	111.00	42	16,763	0.25%
2023/07/06	44	116.67	7	117.86	114.50	37	16,320	0.23%
2023/07/05	15.1	115.64	11.4	114.76	115.00	3.7	15,799	0.02%
2023/07/04	34.1	116.83	20.2	118.38	119.00	13.8	15,353	0.09%
2023/07/03	21.2	109.86	524.3	112.28	113.50	-503.1	14,419	-3.49%	大賣/鉅額交易
2023/06/30	11.2	102.29	131	102.60	103.50	-119.9	13,706	-0.87%	大賣/鉅額交易
2023/06/29	0.3	101.50	5	102.10	102.00	-4.7	13,486	-0.03%
2023/06/28	3.3	102.00	6	101.34	100.00	-2.8	13,410	-0.02%
2023/06/27	18	99.84	10.2	99.67	99.30	7.8	13,300	0.06%
2023/06/26	18.2	99.96	12	101.21	101.00	6.2	13,128	0.05%
2023/06/21	1.6	105.59	0	0.00	105.00	1.6	12,831	0.01%
2023/06/20	5.3	105.30	2	106.25	105.00	3.3	12,492	0.03%
2023/06/19	16	109.16	8	108.56	107.00	8	12,045	0.07%
2023/06/16	35.1	107.41	46	108.36	105.00	-10.9	11,437	-0.10%
2023/06/15	4.1	108.40	9.7	108.03	111.00	-5.6	10,309	-0.05%
2023/06/14	16	101.47	6	102.83	101.00	10	9,973	0.10%
2023/06/13	23.1	102.78	6	104.00	103.00	17.1	9,704	0.18%
2023/06/12	3.2	104.44	6.5	104.98	103.00	-3.3	9,570	-0.03%
2023/06/09	0.1	93.80	6.2	97.00	97.60	-6.1	9,348	-0.07%
2023/06/08	8	94.21	0.4	94.20	93.80	7.6	9,261	0.08%
2023/06/07	266	95.49	1.2	96.75	96.20	264.8	9,169	2.89%	大買/鉅額交易
2023/06/06	2.4	93.49	3	93.20	93.90	-0.6	9,024	-0.01%
2023/06/05	3.7	93.89	1	94.50	96.00	2.7	9,084	0.03%
2023/06/02	1	88.30	4	90.05	89.80	-3	8,835	-0.03%
2023/06/01	2.4	87.28	2.3	87.23	86.20	0.2	8,725	0.00%
2023/05/31	2	87.45	0	0.00	89.00	2	8,669	0.02%
2023/05/30	2	86.95	0.7	86.80	86.70	1.3	8,213	0.02%
2023/05/29	0.1	87.00	1.3	86.19	86.40	-1.2	8,084	-0.01%
2023/05/26	28	83.30	3	82.90	83.30	25	8,025	0.31%
2023/05/25	15.5	79.07	1	80.20	80.70	14.5	7,915	0.18%
2023/05/24	1	79.70	0	0.00	79.80	1	7,900	0.01%
2023/05/23	48.4	79.65	1	79.60	80.20	47.4	7,825	0.61%
2023/05/22	0.3	81.51	0	0.00	81.40	0.3	7,742	0.00%
2023/05/19	0	0.00	1	81.90	81.90	-1	7,666	-0.01%
2023/05/18	0	0.00	3	81.67	82.00	-3	7,660	-0.04%
2023/05/17	255	80.54	49	80.14	80.50	206	7,578	2.72%	大買/鉅額交易
2023/05/16	7.5	77.58	14.1	78.35	78.60	-6.6	7,471	-0.09%
2023/05/15	41.1	75.90	0	0.00	76.40	41.1	7,364	0.56%
2023/05/12	50	76.71	1.2	76.97	76.10	48.8	7,394	0.66%
2023/05/11	50	76.71	1.2	76.97	77.20	48.8	7,436	0.66%
2023/05/10	136.4	75.88	400	75.45	76.60	-263.6	7,440	-3.54%	大買/大賣/鉅額交易
2023/05/09	52.6	76.24	0	0.00	76.60	52.6	7,431	0.71%
2023/05/08	30	76.71	0	0.00	76.90	30	7,460	0.40%
2023/05/05	1.2	75.82	2.8	76.07	76.20	-1.6	7,460	-0.02%
2023/05/04	1	76.10	36	75.98	76.00	-35	7,468	-0.47%
2023/05/03	0.2	74.90	0.2	75.30	75.40	0	7,453	0.00%
2023/05/02	0	0.00	2	75.35	75.90	-2	7,500	-0.03%
2023/04/27	0	0.00	216	73.24	73.30	-216	7,550	-2.86%	大賣/鉅額交易
2023/04/26	0	0.00	364	71.98	72.20	-364	7,445	-4.89%	大賣/鉅額交易
2023/04/25	1.2	72.52	0	0.00	71.80	1.2	7,355	0.02%
2023/04/24	1.2	72.08	0	0.00	72.00	1.2	7,261	0.02%
2023/04/21	1	73.10	20	74.00	73.20	-19	7,214	-0.26%
2023/04/20	0.1	73.22	0	0.00	72.90	0.1	7,163	0.00%
2023/04/19	1	73.20	0	0.00	73.20	1	7,236	0.01%
2023/04/18	1	73.50	2	73.60	73.60	-1	7,170	-0.01%
2023/04/17	3.1	74.93	222	75.34	75.30	-218.9	7,081	-3.09%	大賣/鉅額交易
2023/04/14	5.1	76.46	6	76.62	76.30	-0.9	6,973	-0.01%
2023/04/13	0	0.00	1	75.00	74.40	-1	6,880	-0.01%
2023/04/10	0.4	73.64	40	73.50	73.40	-39.6	6,786	-0.58%
2023/04/07	0	0.00	39	73.77	73.20	-39	6,755	-0.58%
2023/04/06	5.3	73.59	1	74.40	74.40	4.3	6,730	0.06%
2023/03/30	0	0.00	1	73.30	73.50	-1	7,041	-0.01%
2023/03/28	333	72.94	70	73.60	72.70	263	7,766	3.39%	大買/鉅額交易
2023/03/27	41.1	72.94	370	72.84	73.00	-328.9	8,045	-4.09%	大賣/鉅額交易
2023/03/24	0	0.00	500	72.12	72.30	-500	8,446	-5.92%	大賣/鉅額交易
2023/03/23	3	71.13	362	71.01	71.30	-359	8,440	-4.25%	大賣/鉅額交易
2023/03/21	1	69.60	33	69.85	69.60	-32	8,539	-0.37%
2023/03/20	502.1	69.93	0	0.00	69.80	502.1	8,571	5.86%	大買/鉅額交易
2023/03/17	331	69.71	630	70.48	70.50	-299	8,630	-3.46%	大買/大賣/鉅額交易
2023/03/16	222	69.80	520	70.46	70.00	-298	8,528	-3.49%	大買/大賣/鉅額交易
2023/03/15	0.1	74.60	126	74.56	74.10	-125.9	8,658	-1.45%	大賣/鉅額交易
2023/03/14	15	74.17	243.1	74.46	74.20	-228.1	8,568	-2.66%	大賣/鉅額交易
2023/03/13	3	74.22	257	74.13	74.40	-254	8,455	-3.00%	大賣/鉅額交易
2023/03/10	0.1	73.01	55	73.19	73.10	-54.9	8,371	-0.66%
2023/03/09	401	74.30	900	74.74	73.60	-499	8,368	-5.96%	大買/大賣/鉅額交易
2023/03/08	0	0.00	100	75.08	75.00	-100	8,389	-1.19%
2023/03/07	13	75.53	102	75.12	75.30	-89	8,261	-1.08%	大賣/
2023/03/06	1.1	73.50	1.3	73.84	74.30	-0.1	8,212	0.00%
2023/03/03	65	72.92	6	72.92	72.70	59	8,155	0.72%
2023/03/02	5	71.80	4	72.00	71.80	1	8,112	0.01%
2023/03/01	0.2	69.60	0	0.00	69.20	0.2	8,104	0.00%
2023/02/24	0.3	69.30	0	0.00	69.50	0.3	8,146	0.00%
2023/02/23	6	69.60	0	0.00	69.50	6	8,075	0.07%
2023/02/22	42	69.26	0	0.00	69.40	42	8,029	0.52%
2023/02/21	20	69.80	18	70.01	69.80	2	7,989	0.03%
2023/02/20	0.1	70.00	7	70.07	70.40	-6.9	8,046	-0.09%
2023/02/17	0	0.00	19.9	69.96	70.10	-19.9	8,135	-0.24%
2023/02/16	1	70.10	4	70.03	70.00	-3	8,186	-0.04%
2023/02/15	1.1	69.06	1	69.90	69.10	0.1	8,175	0.00%
2023/02/14	0	0.00	4	70.05	69.60	-4	8,206	-0.05%
2023/02/13	0	0.00	4	69.53	69.60	-4	8,223	-0.05%
2023/02/10	0.3	69.81	1	70.00	69.50	-0.7	8,255	-0.01%
2023/02/09	0	0.00	11	70.14	70.30	-11	8,232	-0.13%
2023/02/08	0	0.00	14	69.35	69.40	-14	8,188	-0.17%
2023/02/07	0	0.00	4	68.78	68.70	-4	8,171	-0.05%
2023/02/06	1	68.20	3	68.33	68.30	-2	8,198	-0.02%
2023/02/03	0	0.00	5	67.80	68.20	-5	8,259	-0.06%
2023/02/02	0	0.00	8	67.26	67.00	-8	8,238	-0.10%
2023/02/01	1	66.49	0	0.00	66.40	1	8,198	0.01%
2023/01/31	0	0.00	3	67.27	66.40	-3	8,226	-0.04%
2023/01/30	1	66.30	22	67.93	67.50	-21	8,190	-0.26%
2023/01/16	0.2	65.40	0	0.00	65.00	0.2	8,154	0.00%
2023/01/13	0.1	65.30	0	0.00	65.10	0.1	8,288	0.00%
2023/01/10	1.3	65.50	3	65.97	66.10	-1.7	8,725	-0.02%
2023/01/09	0	0.00	10	65.15	65.00	-10	8,773	-0.11%
2023/01/06	41	64.80	0	0.00	64.70	41	8,730	0.47%
2023/01/05	2	64.45	1	64.50	64.90	1	8,829	0.01%
2022/12/30	10	63.95	1	64.10	63.80	9	8,983	0.10%
2022/12/29	0	63.30	0	0.00	63.50	0	9,021	0.00%
2022/12/28	4	63.45	0	0.00	63.60	4	9,113	0.04%
2022/12/27	7	64.03	4	64.30	64.00	3	9,182	0.03%
2022/12/26	2.4	63.88	0	0.00	64.00	2.4	9,219	0.03%
2022/12/23	45	63.57	0	0.00	64.00	45	9,324	0.48%
2022/12/21	1	63.00	0	0.00	63.30	1	9,078	0.01%
2022/12/20	2.3	63.66	0	0.00	63.20	2.3	8,711	0.03%
2022/12/19	400	64.30	0	0.00	64.20	400	8,371	4.78%	大買/鉅額交易
2022/12/15	1.2	64.75	1	64.80	65.10	0.2	7,710	0.00%
2022/12/14	0	0.00	6	64.70	65.10	-6	7,781	-0.08%
2022/12/13	1	63.32	0	0.00	63.40	1	7,832	0.01%
2022/12/12	2.3	63.51	1	63.40	64.00	1.3	7,871	0.02%
2022/12/08	1	62.90	0	0.00	63.10	1	8,051	0.01%
2022/12/07	6.1	63.16	68	63.60	62.60	-62	7,992	-0.78%
2022/12/05	0	64.80	0	0.00	65.30	0	7,748	0.00%
2022/12/02	0	65.20	150	65.15	65.10	-150	7,717	-1.94%	大賣/鉅額交易
2022/12/01	2	65.40	1	65.40	65.80	1	7,677	0.01%
2022/11/30	18	65.30	2	65.45	65.60	16	7,673	0.21%
2022/11/29	0	65.00	4	65.65	65.60	-4	7,635	-0.05%
2022/11/28	1	64.20	0	0.00	65.50	1	7,591	0.01%
2022/11/25	1	64.51	0	0.00	64.50	1	7,561	0.01%
2022/11/24	1	64.60	0	0.00	66.10	1	7,516	0.01%
2022/11/23	4	64.08	1	63.20	64.10	3	7,472	0.04%
2022/11/22	27	64.03	0	0.00	64.10	27	7,402	0.36%
2022/11/21	36.1	65.95	0	0.00	65.70	36.1	7,329	0.49%
2022/11/18	18	67.34	0	0.00	67.40	18	7,258	0.25%
2022/11/17	1	66.50	0	0.00	67.50	1	7,263	0.01%
2022/11/16	0	0.00	6.1	67.85	67.60	-6.1	7,251	-0.08%
2022/11/15	3	65.43	1	66.70	66.70	2	7,233	0.03%
2022/11/11	2	66.20	0	0.00	65.90	2	7,152	0.03%
2022/11/10	1.1	65.21	0	0.00	65.60	1.1	7,171	0.02%
2022/11/09	0	0.00	0.6	66.80	66.60	-0.6	7,205	-0.01%
2022/11/08	1	66.50	1	67.00	67.00	0	7,280	0.00%
2022/11/07	0	0.00	2	66.60	67.00	-2	7,317	-0.03%
2022/11/04	1	65.60	2	66.50	66.40	-1	7,366	-0.01%
2022/11/03	1	65.40	0	0.00	66.40	1	7,421	0.01%
2022/11/02	2	66.00	0	0.00	66.40	2	7,492	0.03%
2022/11/01	0	0.00	4	66.50	66.70	-4	7,468	-0.05%
2022/10/27	1	64.70	0	0.00	64.50	1	7,463	0.01%
2022/10/25	2	65.80	2	65.10	64.70	0	7,462	0.00%
2022/10/24	1	65.50	0	0.00	64.50	1	7,415	0.01%
2022/10/21	0	0.00	1	65.60	65.50	-1	7,407	-0.01%
2022/10/20	8	63.49	0	0.00	63.70	8	7,305	0.11%
2022/10/19	1	65.00	28	65.76	65.00	-27	7,186	-0.38%
2022/10/18	3.3	61.51	0	0.00	62.70	3.3	7,006	0.05%
2022/10/17	1	63.60	0	0.00	63.50	1	6,877	0.01%
2022/10/13	2	63.90	0	0.00	63.80	2	7,296	0.03%
2022/10/11	1	64.00	0	0.00	63.80	1	7,174	0.01%
2022/10/07	3	65.70	0	0.00	65.50	3	7,077	0.04%
2022/10/05	0	0.00	4	67.10	66.70	-4	7,107	-0.06%
2022/10/04	1	64.80	1	65.30	65.40	0	6,991	0.00%
2022/09/30	4.1	63.70	1	64.50	63.80	3.1	6,883	0.05%
2022/09/29	0	0.00	10	64.90	64.70	-10	6,822	-0.15%
2022/09/28	0	0.00	20	64.60	64.10	-20	6,765	-0.30%
2022/09/26	1	65.00	0	0.00	65.40	1	6,756	0.01%
2022/09/23	0	0.00	1	67.50	66.30	-1	6,738	-0.01%
2022/09/22	2	66.20	0	66.50	66.50	2	6,801	0.03%
2022/09/21	19	67.63	0	0.00	67.60	19	6,678	0.28%
2022/09/20	1	67.90	1	68.30	68.20	0	6,583	0.00%
2022/09/16	1	68.00	1	68.30	68.10	0	6,495	0.00%
2022/09/15	0	0.00	2	68.85	69.00	-2	6,432	-0.03%
2022/09/14	2	67.35	0	0.00	67.00	2	6,424	0.03%
2022/09/13	0	0.00	1.5	69.13	69.20	-1.5	6,481	-0.02%
2022/09/12	1	68.40	1	68.80	68.30	0	6,523	0.00%
2022/09/08	0	0.00	81	68.51	68.70	-81	6,634	-1.22%
2022/09/07	15	67.50	0	0.00	67.20	15	6,599	0.23%
2022/09/05	1	67.10	4	67.70	67.50	-3	6,497	-0.05%
2022/08/30	0	0.00	2	65.70	65.30	-2	6,392	-0.03%
2022/08/26	0	0.00	2	65.50	65.10	-2	6,367	-0.03%
2022/08/25	4.2	65.04	2	64.80	64.80	2.2	6,351	0.03%
2022/08/24	3	65.07	1	64.70	64.90	2	6,391	0.03%
2022/08/23	1	64.60	0	0.00	64.60	1	6,856	0.01%
2022/08/22	3	65.50	2	65.70	65.20	1	6,855	0.01%
2022/08/18	1	67.40	1	67.70	67.70	0	6,856	0.00%
2022/08/15	1	68.80	0	0.00	68.30	1	6,781	0.01%
2022/08/12	0	0.00	1	68.50	69.20	-1	6,699	-0.01%
2022/08/11	0	67.70	0	0.00	67.90	0	6,647	0.00%
2022/08/10	0.1	67.20	1	67.70	67.60	-0.9	6,613	-0.01%
2022/08/09	0	0.00	21	67.11	68.10	-21	6,571	-0.32%
2022/08/08	1	66.00	0	0.00	66.50	1	6,563	0.02%
2022/08/05	1	66.50	300	66.31	66.50	-299	6,597	-4.53%	大賣/鉅額交易
2022/08/04	0	0.00	7	65.96	65.80	-7	6,601	-0.11%
2022/08/03	2	64.50	3	64.73	64.80	-1	6,567	-0.02%
2022/08/02	0	0.00	3	65.07	65.10	-3	6,608	-0.05%
2022/07/29	0	0.00	1	65.10	65.30	-1	6,534	-0.02%
2022/07/28	121	64.08	5	64.00	64.30	116	6,466	1.79%	大買/鉅額交易
2022/07/27	1	62.90	0	0.00	64.00	1	6,445	0.02%
2022/07/26	153	63.35	2	63.40	63.50	151	6,409	2.36%	大買/鉅額交易
2022/07/22	1	62.20	0	0.00	62.60	1	6,399	0.02%
2022/07/21	3	62.47	0	0.00	62.20	3	6,405	0.05%
2022/07/20	7	64.31	135	64.57	64.60	-128	6,237	-2.05%	大賣/鉅額交易
2022/07/19	0	0.00	1	58.50	58.80	-1	6,024	-0.02%
2022/07/18	1	57.40	1	57.90	57.90	0	6,080	0.00%
2022/07/14	1	57.60	0	0.00	57.50	1	6,440	0.02%
2022/07/13	0	0.00	1	58.40	58.20	-1	6,439	-0.02%
2022/07/07	1	57.40	20	57.25	57.10	-19	6,403	-0.30%
2022/07/06	11	55.60	0	0.00	55.40	11	6,388	0.17%
2022/07/05	10	56.50	0	0.00	56.60	10	6,361	0.16%
2022/07/04	8	54.85	11	55.31	55.30	-3	6,339	-0.05%
2022/07/01	61	57.46	0	0.00	57.00	61	6,286	0.97%
2022/06/29	5	57.50	0.1	57.60	57.70	4.9	6,124	0.08%
2022/06/28	0	0.00	6	57.68	57.60	-6	6,115	-0.10%
2022/06/27	8	56.94	0	0.00	56.90	8	6,137	0.13%
2022/06/24	91	57.46	0	0.00	56.80	91	6,048	1.50%
2022/06/22	10	57.90	0	0.00	58.60	10	5,862	0.17%
2022/06/21	1	57.90	0	0.00	57.90	1	5,766	0.02%
2022/06/20	1	58.00	0	0.00	58.20	1	5,679	0.02%
2022/06/17	4	59.20	0	0.00	59.10	4	5,627	0.07%
2022/06/16	3	60.63	0	0.00	60.30	3	5,535	0.05%
2022/06/14	250	60.99	0	0.00	60.90	250	5,945	4.20%	大買/鉅額交易
2022/06/13	252	60.87	0	0.00	61.00	252	6,012	4.19%	大買/鉅額交易
2022/06/10	10	62.40	0	0.00	62.40	10	6,037	0.17%
2022/06/08	0	0.00	150	63.87	63.60	-150	6,082	-2.47%	大賣/鉅額交易
2022/06/07	0	0.00	180	63.06	63.00	-180	6,097	-2.95%	大賣/鉅額交易
2022/06/02	0	0.00	208	63.14	62.90	-208	6,138	-3.39%	大賣/鉅額交易
2022/06/01	0	0.00	2	63.70	63.50	-2	6,240	-0.03%
2022/05/31	0	0.00	6	62.80	63.20	-6	6,218	-0.10%
2022/05/30	0	0.00	11	62.55	62.80	-11	5,751	-0.19%
2022/05/27	150	61.68	0	0.00	61.90	150	5,720	2.62%	大買/鉅額交易
2022/05/26	2	61.05	4	62.50	60.90	-2	5,739	-0.03%
2022/05/25	0	0.00	3	62.30	62.20	-3	5,896	-0.05%
2022/05/24	0	0.00	2	62.80	61.90	-2	5,947	-0.03%
2022/05/23	1	62.00	6	63.80	62.40	-5	5,972	-0.08%
2022/05/20	0	0.00	69	63.53	62.90	-69	6,029	-1.14%
2022/05/19	0	0.00	28	63.18	62.90	-28	6,056	-0.46%
2022/05/18	0	0.00	140	63.21	63.40	-140	6,086	-2.30%	大賣/鉅額交易
2022/05/16	1	62.20	0	0.00	63.10	1	6,237	0.02%
2022/05/13	0	0.00	47	62.40	62.40	-47	6,275	-0.75%
2022/05/12	6	62.43	155	63.12	62.60	-149	6,301	-2.36%	大賣/鉅額交易
2022/05/11	1	63.50	0	0.00	63.80	1	6,304	0.02%
2022/05/10	0.1	63.80	0	0.00	64.40	0.1	6,344	0.00%
2022/05/09	2	63.55	2.2	63.73	63.80	-0.2	6,487	0.00%
2022/05/05	3	65.50	0	0.00	65.30	3	6,757	0.04%
2022/05/03	10	65.20	0	0.00	65.00	10	6,805	0.15%
2022/04/29	10	64.80	0	0.00	65.00	10	6,835	0.15%
2022/04/28	1	64.90	0	0.00	65.30	1	6,877	0.01%
2022/04/26	0.3	67.60	160	67.33	67.20	-159.7	6,816	-2.34%	大賣/鉅額交易
2022/04/25	10	66.70	203.5	67.93	68.00	-193.5	6,753	-2.87%	大賣/鉅額交易
2022/04/22	0	0.00	105	67.96	68.00	-105	6,612	-1.59%	大賣/鉅額交易
2022/04/20	383	64.60	3	65.70	65.70	380	6,431	5.91%	大買/鉅額交易
2022/04/14	0	0.00	55	68.34	67.80	-55	6,104	-0.90%
2022/04/13	0	0.00	6	67.90	68.10	-6	6,148	-0.10%
2022/04/11	50	66.69	0	0.00	66.50	50	6,222	0.80%
2022/04/07	0	0.00	4	66.70	66.40	-4	6,206	-0.06%
2022/04/06	6	67.50	0	0.00	67.80	6	6,167	0.10%
2022/03/29	50	67.99	2	67.90	68.00	48	6,154	0.78%
2022/03/28	0	0.00	60	67.80	68.30	-60	6,198	-0.97%
2022/03/25	2.1	67.30	0	0.00	67.80	2.1	6,192	0.03%
2022/03/24	1	67.50	60	67.85	67.50	-59	6,264	-0.94%
2022/03/23	0	0.00	5	67.68	67.50	-5	6,307	-0.08%
2022/03/22	1	67.00	60	67.35	67.50	-59	6,296	-0.94%
2022/03/21	2	66.80	63	66.60	66.60	-61	6,302	-0.97%
2022/03/18	76	67.01	42	66.14	65.50	34	6,251	0.54%
2022/03/17	7.5	70.77	7	70.83	71.00	0.5	5,935	0.01%
2022/03/16	7	69.89	231	69.72	70.10	-224	5,822	-3.85%	大賣/鉅額交易
2022/03/15	0	0.00	110	69.49	69.50	-110	5,775	-1.90%	大賣/鉅額交易
2022/03/14	0	0.00	74	70.31	70.00	-74	5,735	-1.29%
2022/03/11	0	0.00	1	70.60	70.60	-1	5,733	-0.02%
2022/03/10	0	0.00	5.1	70.29	70.60	-5.1	5,763	-0.09%
2022/03/09	20	68.99	5	69.60	69.50	15	5,767	0.26%
2022/03/08	23	68.00	20	68.40	68.20	3	5,736	0.05%
2022/03/07	0	0.00	2	68.60	68.50	-2	5,684	-0.04%
2022/03/04	5	69.80	3	69.87	69.60	2	5,678	0.04%
2022/03/03	5	69.74	1	69.50	69.80	4	5,652	0.07%
2022/03/02	3	68.83	2	68.60	68.90	1	5,629	0.02%
2022/03/01	3	68.87	30	69.00	68.60	-27	5,603	-0.48%
2022/02/25	4	68.05	35.3	68.11	68.40	-31.3	5,535	-0.56%
2022/02/24	41	67.85	11	67.50	67.60	30	5,346	0.56%
2022/02/23	4	67.20	0	0.00	67.80	4	5,251	0.08%
2022/02/22	6	67.08	3	66.80	67.50	3	5,231	0.06%
2022/02/18	2	68.00	2	68.40	68.20	0	5,150	0.00%
2022/02/17	0	0.00	53.2	69.06	68.60	-53.2	5,109	-1.04%
2022/02/16	3	67.40	1	67.90	67.90	2	5,011	0.04%
2022/02/14	1	66.00	36.2	66.17	66.70	-35.2	4,808	-0.73%
2022/02/11	3	67.50	1	67.20	67.50	2	4,718	0.04%
2022/02/10	4	69.03	2	68.00	68.60	2	4,680	0.04%
2022/02/09	0	0.00	73.1	69.01	69.10	-73.1	4,603	-1.59%
2022/02/08	0	0.00	696	67.96	68.80	-696	4,421	-15.74%	大賣/鉅額交易
2022/02/07	0	0.00	1	64.30	64.60	-1	4,184	-0.02%
2022/01/25	100	63.33	0	0.00	63.80	100	4,165	2.40%
2022/01/21	1	63.00	0	0.00	63.70	1	4,096	0.02%
2022/01/19	2	63.60	0	0.00	63.60	2	4,037	0.05%
2022/01/17	0	0.00	4	64.10	63.80	-4	4,041	-0.10%
2022/01/14	0	0.00	14	64.24	63.80	-14	4,117	-0.34%
2022/01/13	0	0.00	50	64.40	64.30	-50	4,211	-1.19%
2022/01/11	39	63.52	0	0.00	63.50	39	4,622	0.84%
2022/01/10	2	63.00	0	0.00	63.50	2	4,657	0.04%
2022/01/07	0	0.00	1	64.50	63.70	-1	4,678	-0.02%
2022/01/06	0.6	63.80	510	63.86	63.50	-509.4	4,689	-10.86%	大賣/鉅額交易
2022/01/05	0	0.00	531	64.47	64.40	-531	4,721	-11.25%	大賣/鉅額交易
2022/01/04	0.1	64.40	155	64.21	64.40	-154.9	4,711	-3.29%	大賣/鉅額交易
2021/12/30	0	0.00	3	63.60	63.80	-3	4,730	-0.06%
2021/12/29	0	0.00	2	63.80	64.10	-2	4,817	-0.04%
2021/12/28	1	63.60	0	0.00	63.80	1	4,865	0.02%
2021/12/27	0	0.00	5.8	63.59	63.60	-5.8	4,892	-0.12%
2021/12/20	1.1	60.94	0	0.00	61.00	1.1	5,132	0.02%
2021/12/17	0	0.00	150	61.50	61.90	-150	5,123	-2.93%	大賣/鉅額交易
2021/12/14	0	0.00	1.3	62.02	61.80	-1.3	5,392	-0.02%
2021/12/13	50	62.06	0.1	62.20	62.00	49.9	5,447	0.92%
2021/12/10	100	62.63	2	62.50	62.70	98	5,531	1.77%
2021/12/09	0	0.00	103	62.20	62.60	-103	5,564	-1.85%	大賣/鉅額交易
2021/12/08	0	0.00	51	62.30	62.30	-51	5,538	-0.92%
2021/12/06	0	0.00	150	61.47	62.10	-150	5,513	-2.72%	大賣/鉅額交易
2021/12/01	210	60.24	0	0.00	60.50	210	5,555	3.78%	大買/鉅額交易
2021/11/30	2	60.40	30	61.00	60.30	-28	5,537	-0.51%
2021/11/29	10	60.20	23	60.65	60.60	-13	5,440	-0.24%
2021/11/26	17.1	60.21	1	60.10	60.10	16.1	5,452	0.30%
2021/11/25	1.1	60.52	0	0.00	60.90	1.1	5,480	0.02%
2021/11/24	5.1	60.38	0	0.00	60.70	5.1	5,520	0.09%
2021/11/23	5.1	60.51	2	60.70	60.40	3.1	5,560	0.06%
2021/11/19	5	61.24	0	0.00	61.60	5	5,665	0.09%
2021/11/18	7	61.43	0	0.00	61.70	7	5,651	0.12%
2021/11/17	1	61.70	0	0.00	62.00	1	5,640	0.02%
2021/11/15	2	61.70	0	0.00	61.80	2	5,740	0.03%
2021/11/12	1	61.10	0	0.00	61.50	1	5,769	0.02%
2021/11/11	1	61.20	0	0.00	61.30	1	5,832	0.02%
2021/11/05	3.1	60.64	0	0.00	61.50	3.1	5,988	0.05%
2021/11/04	0	61.70	0	0.00	61.00	0	5,994	0.00%
2021/10/28	0.3	61.40	0	0.00	61.30	0.3	6,123	0.01%
2021/10/27	0	0.00	3	61.77	62.00	-3	6,233	-0.05%
2021/10/26	1	61.00	0	0.00	60.80	1	6,606	0.02%
2021/10/25	4.1	60.53	0	0.00	60.50	4.1	6,647	0.06%
2021/10/22	1	60.80	0	0.00	61.10	1	6,690	0.01%
2021/10/21	5	60.72	2	61.10	60.40	3	6,652	0.05%
2021/10/20	7.1	61.10	4	60.48	60.40	3.1	6,581	0.05%
2021/10/19	7	62.17	0.2	62.30	62.10	6.8	6,426	0.11%
2021/10/18	0	0.00	0	65.00	64.80	0	6,346	0.00%
2021/10/14	0	0.00	2	65.20	64.30	-2	6,410	-0.03%
2021/10/13	0	0.00	2	64.40	64.20	-2	6,414	-0.03%
2021/10/08	2	64.00	3	64.10	64.00	-1	6,381	-0.02%
2021/10/06	0	0.00	21	63.15	63.00	-21	6,490	-0.32%
2021/10/01	0	0.00	6	62.17	62.20	-6	6,517	-0.09%
2021/09/30	3	62.87	0	0.00	62.50	3	6,488	0.05%
2021/09/29	2	64.30	9	64.98	64.40	-7	6,473	-0.11%
2021/09/28	0	0.00	7	64.70	64.50	-7	6,552	-0.11%
2021/09/27	0	0.00	1	64.50	64.10	-1	6,628	-0.02%
2021/09/24	0	0.00	1	64.50	64.00	-1	6,687	-0.01%
2021/09/23	5	63.48	5.4	63.85	63.80	-0.4	6,730	-0.01%
2021/09/22	0.4	60.70	1	60.40	61.80	-0.6	7,012	-0.01%
2021/09/15	0	0.00	1	61.80	61.50	-1	7,126	-0.01%
2021/09/14	5	61.40	1	61.40	61.10	4	7,201	0.06%
2021/09/13	0	0.00	20	60.60	60.60	-20	7,262	-0.28%
2021/09/06	0.2	61.10	0	0.00	60.90	0.2	7,441	0.00%
2021/09/03	0	60.80	0	0.00	60.90	0	7,394	0.00%
2021/09/02	0	0.00	1	60.50	60.60	-1	7,395	-0.01%
2021/09/01	0	60.80	30	61.60	60.80	-30	7,385	-0.41%
2021/08/31	0	0.00	20	61.20	61.20	-20	7,361	-0.27%
2021/08/30	1	60.60	51	60.54	61.00	-50	7,338	-0.68%
2021/08/27	0.1	59.50	31	59.60	59.70	-31	7,302	-0.42%
2021/08/26	2	58.75	2	59.00	58.90	0	7,262	0.00%
2021/08/25	0	0.00	69	59.26	59.40	-69	7,197	-0.96%
2021/08/24	0	0.00	30	58.80	58.40	-30	7,142	-0.42%
2021/08/23	2	58.40	60	58.70	58.30	-58	7,156	-0.81%
2021/08/20	1.2	57.37	221	57.49	57.50	-219.8	7,207	-3.05%	大賣/鉅額交易
2021/08/19	1	57.20	0	0.00	56.90	1	7,265	0.01%
2021/08/17	10	58.00	40	58.90	58.50	-30	7,149	-0.42%
2021/08/16	5	58.50	1	59.80	58.60	4	7,082	0.06%
2021/08/13	0	0.00	5	61.00	61.30	-5	7,037	-0.07%
2021/08/12	10	61.15	3	61.20	61.20	7	7,000	0.10%
2021/08/11	50	62.36	0	0.00	62.60	50	6,972	0.72%
2021/08/10	0	0.00	2	62.10	62.60	-2	6,984	-0.03%
2021/08/09	2	61.51	1	62.30	62.60	1	7,005	0.01%
2021/08/06	2	62.10	0	0.00	62.50	2	7,002	0.03%
2021/08/05	71	62.94	0	0.00	62.90	71	7,051	1.01%
2021/08/04	1	63.30	20	63.20	63.20	-19	7,168	-0.27%
2021/08/03	0	0.00	26	63.88	63.90	-26	7,211	-0.36%
2021/08/02	7	64.03	380	63.97	63.90	-373	7,178	-5.20%	大賣/鉅額交易
2021/07/30	4	63.55	668	63.81	64.10	-664	7,141	-9.30%	大賣/鉅額交易
2021/07/29	0	0.00	403	59.64	59.80	-403	6,841	-5.89%	大賣/鉅額交易
2021/07/28	0	0.00	220	58.77	58.90	-220	6,813	-3.23%	大賣/鉅額交易
2021/07/27	0	0.00	150	59.13	58.70	-150	6,896	-2.17%	大賣/鉅額交易
2021/07/26	0	0.00	250	58.70	58.70	-250	7,109	-3.52%	大賣/鉅額交易
2021/07/23	4.1	58.42	3	58.20	57.90	1.1	7,161	0.02%
2021/07/22	0	0.00	189	59.21	58.70	-189	7,133	-2.65%	大賣/鉅額交易
2021/07/21	1	59.10	423	58.36	58.50	-422	7,069	-5.97%	大賣/鉅額交易
2021/07/20	2	57.80	112	58.00	58.00	-110	7,000	-1.57%	大賣/鉅額交易
2021/07/19	0	0.00	100	58.25	58.30	-100	6,988	-1.43%
2021/07/15	403	58.41	146	58.53	58.40	257	7,052	3.64%	大買/大賣/鉅額交易
2021/07/14	1	58.10	50	58.26	58.20	-49	7,032	-0.70%
2021/07/13	1	56.90	80	57.76	57.90	-79	6,963	-1.13%
2021/07/12	0	0.00	2	56.95	57.00	-2	6,911	-0.03%
2021/07/09	85	57.18	20	57.45	57.50	65	6,898	0.94%
2021/07/08	15	57.51	2	57.50	57.80	13	6,935	0.19%
2021/07/07	30	57.68	3	58.00	58.00	27	6,908	0.39%
2021/07/06	13	58.20	11	58.28	58.20	2	6,893	0.03%
2021/07/05	4	57.58	1	58.10	57.90	3	6,857	0.04%
2021/07/02	35	56.17	0	0.00	56.90	35	6,726	0.52%
2021/07/01	35	56.61	2	56.70	56.60	33	6,649	0.50%
2021/06/30	19	57.48	0	0.00	57.60	19	6,553	0.29%
2021/06/29	484	58.16	1	57.60	57.40	483	6,509	7.42%	大買/鉅額交易
2021/06/28	122	63.80	680	63.98	63.70	-558	6,222	-8.97%	大買/大賣/鉅額交易
2021/06/25	182.5	64.10	270	64.40	64.10	-87.5	6,148	-1.42%	大買/大賣/
2021/06/24	201	64.47	15	64.80	64.70	186	6,104	3.05%	大買/鉅額交易
2021/06/23	1	63.40	161	64.01	64.10	-160	5,975	-2.68%	大賣/鉅額交易
2021/06/22	201	63.74	266	64.57	63.60	-65	5,838	-1.11%	大買/大賣/
2021/06/21	44	64.48	0	0.00	64.50	44	5,742	0.77%
2021/06/18	140	64.92	0	0.00	64.90	140	5,662	2.47%	大買/鉅額交易
2021/06/17	0	0.00	200	66.30	66.30	-200	5,523	-3.62%	大賣/鉅額交易
2021/06/16	5	65.50	211	66.00	66.20	-206	5,637	-3.65%	大賣/鉅額交易
2021/06/15	5	65.50	80	65.42	65.60	-75	5,688	-1.32%
2021/06/11	0	0.00	40	65.79	65.50	-40	5,744	-0.70%
2021/06/10	0	0.00	39	65.27	65.30	-39	5,802	-0.67%
2021/05/31	1	65.80	224	65.56	66.20	-223	7,003	-3.18%	大賣/鉅額交易
2021/05/28	254	64.77	4	65.30	65.70	250	7,047	3.55%	大買/鉅額交易
2021/05/27	51	63.16	1	63.10	63.50	50	7,125	0.70%
2021/05/26	1	63.30	0	0.00	63.20	1	7,288	0.01%
2021/05/25	309	63.58	0	0.00	63.00	309	7,395	4.18%	大買/鉅額交易
2021/05/24	102	62.37	0	0.00	63.20	102	7,499	1.36%	大買/鉅額交易
2021/05/21	400	63.14	0	0.00	63.10	400	7,600	5.26%	大買/鉅額交易
2021/05/19	0	0.00	1	62.50	62.00	-1	7,840	-0.01%
2021/05/18	5	62.50	0	0.00	62.00	5	7,955	0.06%
2021/05/17	303	61.33	2	60.80	61.10	301	8,033	3.75%	大買/鉅額交易
2021/05/13	1	60.00	3	60.33	60.90	-2	8,049	-0.02%
2021/05/12	2	60.50	9	61.86	61.20	-7	8,044	-0.09%
2021/05/11	15	63.83	0	0.00	63.00	15	8,078	0.19%
2021/05/10	12.6	66.01	9	66.86	66.00	3.6	8,070	0.04%
2021/05/07	7	66.97	5.1	66.74	67.40	1.9	8,241	0.02%
2021/05/06	116	64.21	3	64.53	64.00	113	8,286	1.36%	大買/鉅額交易
2021/05/05	76	66.11	1	66.10	65.80	75	8,361	0.90%
2021/05/04	27	66.53	213	66.68	66.30	-186	8,559	-2.17%	大賣/鉅額交易
2021/05/03	0	0.00	21	66.93	67.10	-21	8,517	-0.25%
2021/04/29	321	64.06	0	0.00	63.90	321	8,343	3.85%	大買/鉅額交易
2021/04/28	145	64.16	0	0.00	64.50	145	8,294	1.75%	大買/鉅額交易
2021/04/27	599	64.43	0	64.30	64.40	599	8,368	7.16%	大買/鉅額交易
2021/04/26	109	64.40	0	0.00	64.90	109	8,364	1.30%	大買/鉅額交易
2021/04/23	80	63.80	0	0.00	64.10	80	8,391	0.95%
2021/04/22	358	63.58	0	0.00	63.50	358	8,463	4.23%	大買/鉅額交易
2021/04/21	490	63.73	0	0.00	63.70	490	8,452	5.80%	大買/鉅額交易
2021/04/20	2	64.30	2	64.30	64.20	0	8,499	0.00%
2021/04/19	259	62.90	2	63.40	63.50	257	8,541	3.01%	大買/鉅額交易
2021/04/16	401	62.31	1	62.30	63.00	400	8,612	4.64%	大買/鉅額交易
2021/04/15	207	62.44	0	0.00	62.50	207	8,690	2.38%	大買/鉅額交易
2021/04/14	968	62.02	5	61.48	62.30	963	8,731	11.03%	大買/鉅額交易
2021/04/13	552	63.16	0	0.00	63.00	552	8,837	6.25%	大買/鉅額交易
2021/04/12	100	63.90	0	0.00	64.00	100	8,901	1.12%
2021/04/09	91	64.80	5.2	65.00	64.80	85.8	9,032	0.95%
2021/04/08	1	65.00	1	64.80	65.20	0	9,032	0.00%
2021/04/07	0.2	63.90	4.3	64.39	64.50	-4	8,998	-0.04%
2021/04/06	862	63.02	0	0.00	63.00	862	8,948	9.63%	大買/鉅額交易
2021/04/01	1,440	63.35	4	63.33	63.20	1,436	8,959	16.03%	大買/鉅額交易
2021/03/31	483.2	63.58	0	0.00	62.80	483.2	8,883	5.44%	大買/鉅額交易
2021/03/30	143.4	63.23	103	63.22	64.00	40.4	8,781	0.46%	大買/大賣/
2021/03/29	100	62.65	1.3	62.48	62.70	98.8	8,740	1.13%
2021/03/26	549	61.81	1.1	61.98	61.90	547.9	8,735	6.27%	大買/鉅額交易
2021/03/25	171	61.46	0	0.00	61.90	171	8,762	1.95%	大買/鉅額交易
2021/03/24	301	61.45	0	0.00	61.60	301	8,981	3.35%	大買/鉅額交易
2021/03/23	190	61.15	8	61.16	61.60	182	8,998	2.02%	大買/鉅額交易
2021/03/22	110	60.83	1	61.10	61.30	109	8,991	1.21%	大買/鉅額交易
2021/03/19	385	60.66	44	60.91	61.10	341	8,988	3.79%	大買/鉅額交易
2021/03/18	0	0.00	2	61.65	61.60	-2	8,868	-0.02%
2021/03/17	488	60.14	0.1	60.30	60.50	487.9	8,820	5.53%	大買/鉅額交易
2021/03/16	300.4	60.15	2.3	60.46	60.30	298.2	8,797	3.39%	大買/鉅額交易
2021/03/15	1,184	60.28	4	59.88	59.90	1,180	8,767	13.46%	大買/鉅額交易
2021/03/12	1,027	60.62	45	60.61	62.10	982	8,654	11.35%	大買/鉅額交易
2021/03/11	250	58.53	6	58.78	58.70	244	8,470	2.88%	大買/鉅額交易
2021/03/10	616	57.75	2	57.95	58.00	614	8,425	7.29%	大買/鉅額交易
2021/03/09	665	56.86	8.5	57.03	57.20	656.5	8,380	7.83%	大買/鉅額交易
2021/03/08	53	58.60	0	58.80	58.50	53	8,115	0.65%
2021/03/05	226.1	58.18	12	58.24	58.40	214.1	8,103	2.64%	大買/鉅額交易
2021/03/04	192	58.87	1	58.90	58.80	191	8,104	2.36%	大買/鉅額交易
2021/03/03	1	59.50	1	59.10	59.30	0	8,025	0.00%
2021/03/02	252	59.22	30	59.00	58.80	222	7,948	2.79%	大買/鉅額交易
2021/02/26	107	59.36	3	59.17	59.40	104	7,815	1.33%	大買/鉅額交易
2021/02/25	30.7	60.31	56	61.00	60.70	-25.3	7,575	-0.33%
2021/02/24	3.9	60.48	6	61.00	60.00	-2.1	7,513	-0.03%
2021/02/23	102	59.62	0	0.00	60.20	102	7,422	1.37%	大買/鉅額交易
2021/02/22	2	60.20	13	59.72	61.20	-11	7,354	-0.15%
2021/02/19	86	57.70	0	0.00	58.50	86	7,273	1.18%
2021/02/18	0	0.00	4	58.23	58.40	-4	7,244	-0.06%
2021/02/17	90	56.13	0	0.00	56.80	90	7,173	1.25%
2021/02/04	1	55.50	0	0.00	56.10	1	7,039	0.01%
2021/02/03	0	0.00	1	56.00	56.30	-1	7,007	-0.01%
2021/02/02	14	56.13	54	55.81	56.10	-40	6,942	-0.58%
2021/02/01	7	55.07	9	55.32	55.10	-2	6,783	-0.03%
2021/01/29	393	55.51	1	54.80	54.90	392	6,717	5.84%	大買/鉅額交易
2021/01/28	1	55.90	15	56.49	57.00	-14	6,543	-0.21%
2021/01/27	12	57.72	2	58.10	57.60	10	6,467	0.15%
2021/01/26	12	56.95	12	57.12	56.60	0	6,336	0.00%
2021/01/25	1	53.30	3	54.37	54.40	-2	6,166	-0.03%
2021/01/22	2	53.30	7	53.43	53.00	-5	6,154	-0.08%
2021/01/20	1	51.80	10	51.70	51.90	-9	6,165	-0.15%
2021/01/19	0	0.00	50	53.40	53.10	-50	6,095	-0.82%
2021/01/18	0	0.00	2	53.00	53.40	-2	6,052	-0.03%
2021/01/15	0	0.00	5	53.84	53.80	-5	6,012	-0.08%
2021/01/14	50	53.20	8	53.80	53.60	42	5,979	0.70%
2021/01/13	1	53.60	5	53.66	53.60	-4	5,932	-0.07%
2021/01/12	351	52.94	1	53.10	52.80	350	5,878	5.95%	大買/鉅額交易
2021/01/11	0	0.00	6.1	53.38	53.80	-6.1	5,800	-0.11%
2021/01/08	5	52.10	5	52.40	52.60	0	5,738	0.00%
2021/01/07	0	0.00	2	52.35	52.20	-2	5,643	-0.04%
2021/01/06	40.5	51.31	4	52.45	51.50	36.5	5,581	0.65%
2021/01/05	6	51.37	2	51.25	51.60	4	5,375	0.07%
2021/01/04	11	51.25	16	50.91	51.40	-5	5,291	-0.09%
2020/12/31	1	50.10	0	0.00	49.80	1	5,173	0.02%
2020/12/29	0	0.00	3	49.87	49.95	-3	5,164	-0.06%
2020/12/28	1	49.85	8	49.83	49.90	-7	5,162	-0.14%
2020/12/25	1	49.30	1	49.30	49.30	0	5,159	0.00%
2020/12/24	0	0.00	6	49.13	49.20	-6	5,185	-0.12%
2020/12/22	2	48.95	7	49.18	48.75	-5	5,157	-0.10%
2020/12/21	2	48.48	4	48.85	49.05	-2	5,179	-0.04%
2020/12/18	6	48.08	0	0.00	48.00	6	5,132	0.12%
2020/12/16	0	0.00	0.1	49.05	49.15	-0.1	4,909	0.00%
2020/12/15	2	48.33	0	0.00	48.20	2	4,923	0.04%
2020/12/14	0	0.00	3	48.95	48.50	-3	4,941	-0.06%
2020/12/10	0.1	49.10	0	0.00	49.05	0.1	4,991	0.00%
2020/12/09	0	0.00	2	49.08	49.25	-2	4,972	-0.04%
2020/12/08	1	48.90	0	0.00	48.95	1	4,933	0.02%
2020/12/07	1	48.80	0	0.00	49.10	1	4,897	0.02%
2020/12/04	2	49.35	7	49.39	49.40	-5	4,826	-0.10%
2020/12/02	0	0.00	1	49.10	49.35	-1	4,779	-0.02%
2020/11/30	40	48.85	0	0.00	48.05	40	4,794	0.83%
2020/11/27	0	0.00	3	49.03	49.05	-3	4,647	-0.06%
2020/11/25	111	48.31	0	0.00	48.25	111	4,727	2.35%	大買/鉅額交易
2020/11/24	30	48.35	0	0.00	48.30	30	4,747	0.63%
2020/11/23	40	48.35	5	48.75	48.50	35	4,715	0.74%
2020/11/20	191	48.20	0	0.00	48.00	191	4,681	4.08%	大買/鉅額交易
2020/11/19	1	48.55	0	0.00	48.75	1	4,638	0.02%
2020/11/17	0	0.00	8	48.12	48.30	-8	4,579	-0.17%
2020/11/16	0	0.00	70	47.73	47.60	-70	4,603	-1.52%
2020/11/13	170	47.13	0	0.00	47.05	170	4,602	3.69%	大買/鉅額交易
2020/11/12	30	47.50	37	47.58	47.45	-7	4,589	-0.15%
2020/11/11	1	47.20	86	47.50	47.70	-85	4,608	-1.84%
2020/11/10	50.1	47.30	40	47.51	47.50	10.1	4,618	0.22%
2020/11/09	160	47.30	60	47.50	47.40	100	4,629	2.16%	大買/
2020/11/06	131	47.30	40	47.68	47.25	91	4,654	1.95%	大買/
2020/11/05	22	47.25	20	47.50	47.30	2	4,711	0.04%
2020/11/04	180	47.15	5	47.15	47.25	175	4,729	3.70%	大買/鉅額交易
2020/11/03	0	0.00	2	46.60	46.50	-2	4,732	-0.04%
2020/10/30	0	0.00	104	46.86	46.55	-104	4,824	-2.16%	大賣/鉅額交易
2020/10/29	100	46.55	0	0.00	46.50	100	4,903	2.04%
2020/10/28	0	0.00	14	46.29	46.55	-14	5,203	-0.27%
2020/10/27	0	0.00	3	46.03	46.00	-3	5,929	-0.05%
2020/10/26	10	45.83	76	45.88	45.95	-66	6,008	-1.10%
2020/10/23	3	45.43	1	45.40	45.55	2	6,057	0.03%
2020/10/22	51	45.41	0	0.00	45.40	51	6,145	0.83%
2020/10/21	31	45.52	0	0.00	45.50	31	6,149	0.50%
2020/10/20	5	45.75	0	0.00	45.80	5	6,185	0.08%
2020/10/16	1	46.00	11	45.86	46.00	-10	6,269	-0.16%
2020/10/15	4	45.35	0	0.00	45.55	4	6,309	0.06%
2020/10/14	7	45.47	4	45.75	45.40	3	6,344	0.05%
2020/10/13	3	45.70	0	0.00	45.70	3	6,410	0.05%
2020/10/12	0.1	45.80	1	45.80	45.75	-0.9	6,555	-0.01%
2020/10/07	5	45.46	0	0.00	45.40	5	6,787	0.07%
2020/10/06	3	45.67	5	45.65	45.90	-2	6,870	-0.03%
2020/10/05	0	0.00	7	45.79	45.80	-7	6,944	-0.10%
2020/09/30	0	0.00	0	46.10	46.10	0	7,076	0.00%
2020/09/29	11	45.50	0	0.00	45.50	11	7,142	0.15%
2020/09/25	1	45.05	5	45.17	45.00	-4	7,296	-0.05%
2020/09/24	2	45.08	7	45.20	45.00	-5	7,318	-0.07%
2020/09/23	2	46.03	0	0.00	46.00	2	7,317	0.03%
2020/09/17	1	47.70	0	0.00	47.10	1	7,787	0.01%
2020/09/16	2	47.38	0	0.00	47.50	2	8,393	0.02%
2020/09/15	1	46.75	0	0.00	47.00	1	8,635	0.01%
2020/09/14	0	0.00	1	46.40	47.00	-1	8,956	-0.01%
2020/09/11	1.1	46.02	69	46.12	46.25	-67.9	9,129	-0.74%
2020/09/10	5	46.00	60	46.16	46.00	-55	9,250	-0.59%
2020/09/09	168	45.79	36	46.13	46.15	132	9,381	1.41%	大買/鉅額交易
2020/09/08	6	46.31	2	46.50	46.45	4	9,419	0.04%
2020/09/07	2	46.20	94	46.31	46.20	-92	9,561	-0.96%
2020/09/04	97	45.69	0	0.00	45.95	97	9,726	1.00%
2020/09/03	2	46.40	0	0.00	46.05	2	9,816	0.02%
2020/09/02	3	45.98	0	0.00	46.05	3	9,893	0.03%
2020/09/01	5	45.95	0	0.00	46.20	5	9,956	0.05%
2020/08/31	4	46.50	0	0.00	46.40	4	9,990	0.04%
2020/08/27	100	46.82	0	0.00	46.90	100	10,152	0.99%
2020/08/26	2	46.95	0	0.00	47.00	2	10,196	0.02%
2020/08/25	0	0.00	87	47.27	47.15	-87	10,220	-0.85%
2020/08/21	1	46.90	3	47.13	47.00	-2	10,385	-0.02%
2020/08/20	10.1	46.96	5	46.83	46.90	5.1	10,416	0.05%
2020/08/19	0	0.00	50	48.42	48.10	-50	10,435	-0.48%
2020/08/18	1	47.70	15	48.13	47.95	-14	10,385	-0.13%
2020/08/17	6	47.85	26	47.96	47.85	-20	10,402	-0.19%
2020/08/14	12	47.25	185	47.17	47.20	-173	10,414	-1.66%	大賣/鉅額交易
2020/08/13	3	47.67	0	0.00	47.80	3	10,395	0.03%
2020/08/12	2	47.48	0	0.00	47.60	2	10,470	0.02%
2020/08/11	58	47.79	0	0.00	48.00	58	10,470	0.55%
2020/08/10	102	48.72	0	0.00	48.50	102	10,523	0.97%	大買/鉅額交易
2020/08/07	200	48.99	2	49.03	48.95	198	10,562	1.87%	大買/鉅額交易
2020/08/06	1	48.85	2	48.68	48.85	-1	10,557	-0.01%
2020/08/05	5	49.31	6	49.10	49.10	-1	10,579	-0.01%
2020/08/04	2	49.10	2	48.83	49.35	0	10,545	0.00%
2020/08/03	7	49.31	9	49.33	48.60	-2	10,452	-0.02%
2020/07/31	23.9	48.97	69	49.31	49.60	-45.1	10,222	-0.44%
2020/07/30	0	0.00	10	45.48	45.70	-10	9,516	-0.11%
2020/07/29	14	44.98	1	44.80	44.80	13	9,473	0.14%
2020/07/28	5	45.58	4	45.43	45.05	1	9,560	0.01%
2020/07/27	0	0.00	5	45.55	45.50	-5	9,662	-0.05%
2020/07/22	2	46.65	1	46.70	46.70	1	9,665	0.01%
2020/07/21	2	47.00	1	47.15	46.80	1	9,641	0.01%
2020/07/20	0	0.00	14	46.50	47.00	-14	9,628	-0.15%
2020/07/17	4	46.78	2	47.23	46.70	2	9,646	0.02%
2020/07/16	16	47.33	1	47.15	46.90	15	9,635	0.16%
2020/07/15	10	47.05	0	0.00	47.40	10	9,551	0.10%
2020/07/14	3	47.05	0	0.00	46.95	3	9,476	0.03%
2020/07/13	3	46.57	150	47.10	47.10	-147	9,445	-1.56%	大賣/鉅額交易
2020/07/10	9	46.78	109	47.14	46.70	-100	9,418	-1.06%	大賣/
2020/07/09	1	47.05	721	47.10	47.10	-720	9,373	-7.68%	大賣/鉅額交易
2020/07/08	2	47.15	1,275	47.13	47.15	-1,273	9,233	-13.79%	大賣/鉅額交易
2020/07/07	0	0.00	41	47.11	47.05	-41	9,124	-0.45%
2020/07/06	4	46.89	1,576	46.99	47.05	-1,572	9,052	-17.36%	大賣/鉅額交易
2020/07/03	8	47.11	886	46.95	46.85	-878	9,031	-9.72%	大賣/鉅額交易
2020/07/02	36	47.09	1,718	47.00	47.15	-1,682	9,062	-18.56%	大賣/鉅額交易
2020/07/01	10	46.82	1,276	46.87	46.75	-1,266	9,093	-13.92%	大賣/鉅額交易
2020/06/30	19	46.77	101	46.86	46.30	-82	9,056	-0.91%	大賣/
2020/06/29	8	46.68	304	47.06	46.50	-296	9,047	-3.27%	大賣/鉅額交易
2020/06/24	10.1	47.46	160	47.89	47.30	-150	8,911	-1.68%	大賣/鉅額交易
2020/06/23	215	48.01	867.1	48.15	47.40	-652.1	8,773	-7.43%	大買/大賣/鉅額交易
2020/06/22	101	53.10	26	52.74	53.10	75	8,201	0.91%	大買/
2020/06/19	77	51.99	3	52.37	52.40	74	7,984	0.93%
2020/06/18	2	51.90	15	51.63	52.40	-13	7,710	-0.17%
2020/06/17	1	51.30	0	0.00	51.30	1	7,599	0.01%
2020/06/16	275	51.02	0	0.00	51.10	275	7,683	3.58%	大買/鉅額交易
2020/06/12	115.1	49.74	1	50.50	50.80	114.1	7,842	1.45%	大買/鉅額交易
2020/06/11	116	50.80	5	51.20	50.70	111	7,891	1.41%	大買/鉅額交易
2020/06/10	0.2	51.00	12	51.20	51.40	-11.8	7,831	-0.15%
2020/06/09	2,376	50.82	13	50.96	50.60	2,363	7,922	29.83%	大買/鉅額交易
2020/06/08	113	50.70	8	50.86	50.80	105	8,045	1.31%	大買/鉅額交易
2020/06/05	5	50.25	32	50.08	50.40	-27	8,035	-0.34%
2020/06/04	89	49.67	26	49.83	49.85	63	8,097	0.78%
2020/06/03	215	49.58	28	49.57	49.55	187	8,104	2.31%	大買/鉅額交易
2020/06/02	346	48.83	8	48.89	48.75	338	8,024	4.21%	大買/鉅額交易
2020/06/01	425	48.92	31	48.97	48.85	394	8,099	4.86%	大買/鉅額交易
2020/05/29	414	48.06	25	48.44	48.10	389	8,246	4.72%	大買/鉅額交易
2020/05/28	384	48.51	1	48.30	48.20	383	8,270	4.63%	大買/鉅額交易
2020/05/27	104	48.20	9	48.37	48.65	95	8,475	1.12%	大買/
2020/05/26	6	48.03	11	48.08	48.00	-5	8,632	-0.06%
2020/05/25	10	46.44	23	46.53	47.25	-13	8,538	-0.15%
2020/05/22	113	47.03	31	46.86	46.75	82	8,600	0.95%	大買/
2020/05/21	20	47.22	25.3	47.33	47.35	-5.3	8,654	-0.06%
2020/05/20	11	46.95	15	47.01	46.80	-4	8,706	-0.05%
2020/05/19	0	0.00	23	46.67	46.80	-23	8,790	-0.26%
2020/05/18	221	45.76	1	45.50	45.50	220	8,698	2.53%	大買/鉅額交易
2020/05/15	163	46.36	27	46.49	46.10	136	8,648	1.57%	大買/鉅額交易
2020/05/14	58.1	46.76	46	46.90	46.85	12.1	8,495	0.14%
2020/05/13	116	46.80	6	46.90	46.85	110	8,397	1.31%	大買/鉅額交易
2020/05/12	48	46.86	2.4	46.89	46.90	45.6	8,342	0.55%
2020/05/11	52.3	47.06	3	46.95	46.95	49.3	8,288	0.59%
2020/05/08	19	46.93	6	46.91	46.95	13	8,178	0.16%
2020/05/07	60	46.64	100	46.63	46.45	-40	8,124	-0.49%
2020/05/06	1	46.25	14	46.40	46.55	-13	8,039	-0.16%
2020/05/05	18	46.46	0	0.00	46.65	18	7,985	0.23%
2020/05/04	322	45.50	3	46.35	46.50	319	7,975	4.00%	大買/鉅額交易
2020/04/30	115	46.20	6.4	46.41	46.50	108.7	7,841	1.39%	大買/鉅額交易
2020/04/29	160.4	45.56	0	0.00	45.40	160.4	7,718	2.08%	大買/鉅額交易
2020/04/28	131	44.94	0.1	45.05	45.05	130.9	7,755	1.69%	大買/鉅額交易
2020/04/27	262	44.45	10	44.54	44.40	252	7,854	3.21%	大買/鉅額交易
2020/04/24	149	43.83	12	43.93	43.80	137	7,811	1.75%	大買/鉅額交易
2020/04/23	69	43.67	8	44.04	44.00	61	7,797	0.78%
2020/04/22	19	43.38	10	42.80	43.50	9	7,731	0.12%
2020/04/21	423	42.92	1	42.75	43.00	422	7,654	5.51%	大買/鉅額交易
2020/04/20	101	43.26	26	43.30	43.45	75	7,573	0.99%	大買/
2020/04/17	543	43.34	2	43.20	42.95	541	7,499	7.21%	大買/鉅額交易
2020/04/16	312.1	43.25	1	43.35	43.20	311.1	7,392	4.21%	大買/鉅額交易
2020/04/15	232	43.53	50	43.55	43.70	182	7,306	2.49%	大買/鉅額交易
2020/04/14	51	42.81	1	43.45	43.25	50	7,251	0.69%
2020/04/13	1.4	42.49	1	42.30	42.55	0.4	7,209	0.00%
2020/04/10	1	42.40	0	0.00	42.50	1	7,197	0.01%
2020/04/09	1	42.35	0	0.00	42.15	1	7,205	0.01%
2020/04/08	3	42.15	2	41.90	42.15	1	7,196	0.01%
2020/04/07	20	42.18	0	0.00	42.10	20	7,149	0.28%
2020/04/06	1	41.95	2	42.00	42.25	-1	7,047	-0.01%
2020/04/01	2	41.30	0	0.00	41.35	2	6,917	0.03%
2020/03/31	0	0.00	2	41.35	41.30	-2	6,843	-0.03%
2020/03/30	2	40.78	5	41.11	41.00	-3	6,708	-0.04%
2020/03/27	9	40.97	4	41.50	40.95	5	6,649	0.08%
2020/03/26	3	41.07	5	41.40	40.85	-2	6,591	-0.03%
2020/03/25	6	40.75	6	40.52	40.50	0	6,604	0.00%
2020/03/24	0	0.00	2	40.33	39.35	-2	6,524	-0.03%
2020/03/23	2	38.80	0	0.00	38.55	2	6,496	0.03%
2020/03/20	3	40.45	1	40.65	40.65	2	6,462	0.03%
2020/03/19	0	0.00	2	38.38	37.80	-2	6,314	-0.03%
2020/03/18	4	39.58	0	0.00	39.10	4	6,121	0.07%
2020/03/17	403	39.57	0.2	39.65	39.40	402.8	6,012	6.70%	大買/鉅額交易
2020/03/16	61	41.04	2	40.68	40.35	59	5,848	1.01%
2020/03/13	101	40.54	0	0.00	41.30	101	5,725	1.76%	大買/鉅額交易
2020/03/12	252	42.50	1	42.75	42.00	251	5,480	4.58%	大買/鉅額交易
2020/03/11	112.1	43.93	0	0.00	44.20	112.1	5,258	2.13%	大買/鉅額交易
2020/03/10	1	44.05	1	44.10	44.00	0	5,216	0.00%
2020/03/09	871	43.72	0	0.00	44.00	871	5,074	17.17%	大買/鉅額交易
2020/03/06	147.1	44.33	2	44.30	44.35	145.1	5,015	2.89%	大買/鉅額交易
2020/03/05	121	44.89	2	45.40	44.85	119	4,966	2.40%	大買/鉅額交易
2020/03/04	1	44.95	7	44.90	45.10	-6	4,875	-0.12%
2020/03/03	307	44.13	5	44.29	43.95	302	4,719	6.40%	大買/鉅額交易
2020/03/02	8	43.01	0	0.00	42.85	8	4,574	0.17%
2020/02/27	37.5	44.04	0	0.00	43.85	37.5	4,715	0.80%
2020/02/26	7	43.56	4.1	43.50	43.45	2.9	4,524	0.06%
2020/02/25	0	0.00	12	43.50	43.95	-12	4,492	-0.27%
2020/02/24	104	44.45	0	0.00	44.00	104	4,496	2.31%	大買/鉅額交易
2020/02/21	154	45.96	0	0.00	45.60	154	4,422	3.48%	大買/鉅額交易
2020/02/20	168	47.16	1	46.60	46.60	167	4,361	3.83%	大買/鉅額交易
2020/02/19	0	0.00	0.1	47.65	47.65	-0.1	4,290	0.00%
2020/02/18	112	47.16	2	47.05	47.05	110	4,324	2.54%	大買/鉅額交易
2020/02/14	38	47.33	0	0.00	47.30	38	4,386	0.87%
2020/02/13	30	47.10	0	0.00	47.10	30	4,469	0.67%
2020/02/12	51	47.05	1	47.10	47.10	50	4,532	1.10%
2020/02/11	1.5	46.95	0	0.00	46.95	1.5	4,537	0.03%
2020/02/10	101	46.78	1	47.35	47.00	100	4,607	2.17%	大買/
2020/02/07	51	47.25	1.2	47.21	47.20	49.8	4,644	1.07%
2020/02/05	45	47.00	20	46.90	47.00	25	4,856	0.51%
2020/01/30	52	47.56	0	0.00	45.65	52	4,862	1.07%
2020/01/20	0	0.00	10	50.10	50.00	-10	4,775	-0.21%
2020/01/17	20	49.98	0	0.00	50.00	20	4,867	0.41%
2020/01/15	2	49.00	1	49.40	49.00	1	5,164	0.02%
2020/01/08	0.1	48.70	0	0.00	48.70	0.1	6,027	0.00%
2020/01/07	0.1	48.90	3	49.15	48.90	-2.9	6,080	-0.05%
2020/01/06	0	0.00	2	49.20	49.05	-2	6,158	-0.03%
2020/01/02	1	49.25	225	49.25	49.20	-224	6,312	-3.55%	大賣/鉅額交易
2019/12/31	1	49.45	25.2	49.43	49.35	-24.2	6,321	-0.38%
2019/12/23	4	49.63	0	0.00	49.75	4	6,920	0.06%
2019/12/20	0	0.00	1	51.00	49.65	-1	7,003	-0.01%
2019/12/19	1	50.80	0	0.00	50.50	1	6,975	0.01%
2019/12/18	0	0.00	7	50.87	51.10	-7	6,984	-0.10%
2019/12/17	350	50.33	1	50.40	50.60	349	7,060	4.94%	大買/鉅額交易
2019/12/13	0	0.00	204	50.16	50.20	-204	7,061	-2.89%	大賣/鉅額交易
2019/12/12	4	50.10	0	0.00	49.70	4	7,039	0.06%
2019/12/05	0	0.00	4	49.50	49.50	-4	7,090	-0.06%
2019/12/04	0	0.00	25	48.40	48.75	-25	7,085	-0.35%
2019/12/03	25	48.50	1	49.20	48.50	24	7,139	0.34%
2019/12/02	1	48.15	0	0.00	48.30	1	7,129	0.01%
2019/11/29	4	48.49	0	0.00	48.40	4	7,151	0.06%
2019/11/28	7	49.07	2	49.10	49.10	5	7,169	0.07%
2019/11/27	5	49.71	5	49.65	49.60	0	7,282	0.00%
2019/11/26	0	0.00	10	49.85	49.75	-10	7,305	-0.14%
2019/11/20	0	0.00	1	50.30	50.60	-1	6,986	-0.01%
2019/11/19	1	49.85	1	50.20	50.40	0	7,015	0.00%
2019/11/18	0	0.00	1	50.70	50.60	-1	7,096	-0.01%
2019/11/15	1	49.50	5	49.50	49.95	-4	7,244	-0.06%
2019/11/14	1	49.45	0	0.00	49.45	1	7,295	0.01%
2019/11/13	0	0.00	3	50.30	49.95	-3	7,462	-0.04%
2019/11/12	3	49.90	0	0.00	50.60	3	7,580	0.04%
2019/11/11	1	49.80	0	0.00	49.90	1	7,577	0.01%
2019/11/07	0	0.00	1	50.80	51.10	-1	7,684	-0.01%
2019/11/05	15	50.93	1	51.40	51.50	14	7,928	0.18%
2019/11/04	1	50.70	0	0.00	50.70	1	7,945	0.01%
2019/11/01	1	49.65	0	0.00	49.95	1	7,976	0.01%
2019/10/31	2	49.20	5	49.92	50.20	-3	8,248	-0.04%
2019/10/30	4	49.45	2	50.00	49.50	2	8,577	0.02%
2019/10/29	0	0.00	4	49.90	49.90	-4	8,695	-0.05%
2019/10/28	14	49.09	4	49.45	49.55	10	8,690	0.12%
2019/10/25	5	49.34	20	49.30	49.50	-15	8,652	-0.17%
2019/10/24	1	49.90	8	49.95	50.10	-7	8,605	-0.08%
2019/10/23	12	49.62	11	49.87	49.20	1	8,508	0.01%
2019/10/22	20	50.34	46	50.25	51.50	-26	8,344	-0.31%
2019/10/21	1	47.90	0	0.00	48.00	1	7,972	0.01%
2019/10/18	4	48.05	4	48.70	48.05	0	8,163	0.00%
2019/10/17	5	48.58	0	0.00	48.55	5	8,089	0.06%
2019/10/15	0	0.00	501	49.00	48.95	-501	8,022	-6.24%	大賣/鉅額交易
2019/10/14	4	48.85	0	0.00	49.00	4	8,032	0.05%
2019/10/09	5	48.40	0	0.00	48.30	5	7,978	0.06%
2019/10/08	4	49.05	7	50.23	49.10	-3	7,972	-0.04%
2019/10/07	4	48.55	4	49.15	48.70	0	7,876	0.00%
2019/10/04	5	48.60	0	48.90	48.90	5	7,876	0.06%
2019/10/03	2	48.65	6	48.85	49.20	-4	7,817	-0.05%
2019/10/02	5	48.52	0	0.00	48.50	5	7,722	0.06%
2019/10/01	2	48.60	0	0.00	48.90	2	7,650	0.03%
2019/09/27	9	49.57	11	50.07	49.30	-2	7,555	-0.03%
2019/09/26	2	49.80	2	49.78	49.55	0	7,439	0.00%
2019/09/25	1	49.80	14.3	49.56	49.80	-13.3	7,362	-0.18%
2019/09/20	0	0.00	1	48.80	48.60	-1	7,247	-0.01%
2019/09/16	5	48.02	1	48.30	48.15	4	7,141	0.06%
2019/09/10	0.2	48.80	0	0.00	48.95	0.2	7,090	0.00%
2019/09/09	0.2	49.15	0	0.00	49.40	0.2	7,083	0.00%
2019/09/06	0.3	48.75	0	0.00	49.00	0.3	7,067	0.00%
2019/09/05	1.3	48.45	0	0.00	48.75	1.3	7,039	0.02%
2019/09/03	0	0.00	2	48.40	47.70	-2	6,916	-0.03%
2019/09/02	1	49.00	0	0.00	48.95	1	6,898	0.01%
2019/08/30	0	0.00	37	49.32	50.00	-37	6,881	-0.54%
2019/08/27	0	0.00	1	48.95	48.40	-1	6,762	-0.01%
2019/08/22	1	48.10	0	0.00	48.55	1	6,697	0.01%
2019/08/21	3	48.35	0	0.00	48.00	3	6,822	0.04%
2019/08/20	0	0.00	14	48.77	49.00	-14	6,719	-0.21%
2019/08/16	0	0.00	5	47.59	47.90	-5	6,449	-0.08%
2019/08/15	0	0.00	30	46.90	46.65	-30	6,267	-0.48%
2019/08/14	0	0.00	1	46.40	46.30	-1	6,153	-0.02%
2019/08/13	0	0.00	3	46.55	46.30	-3	6,100	-0.05%
2019/08/12	5.1	47.13	101	47.60	46.40	-95.9	6,048	-1.59%	大賣/
2019/08/08	0	0.00	527	46.86	46.80	-527	5,952	-8.85%	大賣/鉅額交易
2019/08/07	1	47.00	2	47.20	46.00	-1	5,807	-0.02%
2019/08/06	0	0.00	180	46.78	46.80	-180	5,647	-3.19%	大賣/鉅額交易
2019/08/05	3	47.00	900	46.91	47.00	-897	5,463	-16.42%	大賣/鉅額交易
2019/08/02	0	0.00	1,410	46.60	47.00	-1,410	5,354	-26.34%	大賣/鉅額交易
2019/08/01	5	45.79	2,466	46.02	46.25	-2,461	5,076	-48.48%	大賣/鉅額交易
2019/07/30	10	43.45	0	0.00	43.60	10	4,608	0.22%
2019/07/29	0	0.00	70	43.49	43.55	-70	4,599	-1.52%
2019/07/26	0	0.00	1	43.60	43.15	-1	4,559	-0.02%
2019/07/24	8	43.66	0	0.00	43.70	8	4,661	0.17%
2019/07/23	2	43.30	105	43.25	43.70	-103	4,723	-2.18%	大賣/鉅額交易
2019/07/22	40	43.27	0	0.00	43.00	40	4,642	0.86%
2019/07/19	0	0.00	14	47.16	47.10	-14	4,397	-0.32%
2019/07/18	300	47.09	2	47.10	47.10	298	4,320	6.90%	大買/鉅額交易
2019/07/17	280	46.95	0	0.00	47.10	280	4,291	6.53%	大買/鉅額交易
2019/07/16	150	47.45	3	47.52	47.20	147	4,222	3.48%	大買/鉅額交易
2019/07/15	0	0.00	9	47.05	47.00	-9	4,107	-0.22%
2019/07/12	0	0.00	2	47.20	46.80	-2	4,122	-0.05%
2019/07/11	0	0.00	1	47.15	46.95	-1	4,113	-0.02%
2019/07/10	0	0.00	1	46.95	46.70	-1	4,107	-0.02%
2019/07/08	0	0.00	6	46.75	46.75	-6	4,116	-0.15%
2019/07/05	0	0.00	3	46.65	46.70	-3	4,175	-0.07%
2019/07/03	0	0.00	4	46.16	46.10	-4	4,224	-0.09%
2019/07/02	1	45.95	0.4	45.70	45.90	0.6	4,251	0.02%
2019/07/01	0	0.00	21	45.81	45.80	-21	4,259	-0.49%
2019/06/25	1	44.85	1	44.95	44.95	0	4,441	0.00%
2019/06/21	20	45.30	0	0.00	44.80	20	4,478	0.45%
2019/06/20	1	45.80	0	0.00	45.70	1	4,439	0.02%
2019/06/19	0	0.00	1	45.70	45.70	-1	4,437	-0.02%
2019/06/17	1	44.85	5	45.35	45.05	-4	4,482	-0.09%
2019/06/14	100	45.12	0	0.00	45.10	100	4,491	2.23%
2019/06/13	101	45.38	0	0.00	45.15	101	4,511	2.24%	大買/鉅額交易
2019/06/12	0	0.00	4	45.85	45.70	-4	4,588	-0.09%
2019/06/11	100	45.69	0	0.00	45.50	100	4,657	2.15%
2019/06/10	150	46.08	4	45.98	46.00	146	4,664	3.13%	大買/鉅額交易
2019/06/06	150	45.16	0	0.00	45.45	150	4,695	3.19%	大買/鉅額交易
2019/06/05	204	45.50	4	45.75	45.45	200	4,680	4.27%	大買/鉅額交易
2019/06/04	200	45.47	0	0.00	45.25	200	4,691	4.26%	大買/鉅額交易
2019/06/03	100	45.52	4	45.50	45.50	96	4,712	2.04%
2019/05/31	200	45.06	0	0.00	45.10	200	4,723	4.23%	大買/鉅額交易
2019/05/30	92	45.02	3	45.03	45.10	89	4,772	1.86%
2019/05/29	160	44.45	0.5	44.40	44.60	159.5	4,926	3.24%	大買/鉅額交易
2019/05/28	200	44.39	1	44.60	44.35	199	5,194	3.83%	大買/鉅額交易
2019/05/27	200	43.91	0	0.00	43.90	200	5,130	3.90%	大買/鉅額交易
2019/05/24	150	44.03	0	0.00	44.10	150	5,172	2.90%	大買/鉅額交易
2019/05/23	100	43.76	0	0.00	43.95	100	5,191	1.93%
2019/05/22	102	43.85	0	0.00	43.80	102	5,239	1.95%	大買/鉅額交易
2019/05/21	155	43.97	0	0.00	44.20	155	5,284	2.93%	大買/鉅額交易
2019/05/20	0	0.00	2	43.05	43.65	-2	5,265	-0.04%
2019/05/17	100	43.05	0	0.00	42.95	100	5,277	1.89%
2019/05/16	145	43.28	0	0.00	43.05	145	5,314	2.73%	大買/鉅額交易
2019/05/15	220	43.48	0	0.00	43.50	220	5,388	4.08%	大買/鉅額交易
2019/05/14	61	42.90	1	42.75	42.80	60	5,453	1.10%
2019/05/13	50	43.00	0	0.00	43.00	50	5,452	0.92%
2019/05/10	50	43.08	0	0.00	43.05	50	5,622	0.89%
2019/05/09	50	43.30	1	43.20	43.40	49	5,755	0.85%
2019/05/08	50	43.75	0	0.00	43.30	50	5,802	0.86%
2019/05/06	100	43.38	0	0.00	43.25	100	5,845	1.71%
2019/05/03	50	43.72	0	0.00	43.70	50	5,914	0.85%
2019/05/02	70	43.31	0	0.00	43.40	70	6,055	1.16%
2019/04/30	352	43.68	0	0.00	43.55	352	6,144	5.73%	大買/鉅額交易
2019/04/29	155	44.39	0	44.45	44.45	155	6,074	2.55%	大買/鉅額交易
2019/04/25	0	0.00	2	45.05	45.10	-2	6,195	-0.03%
2019/04/24	450	44.82	0	0.00	44.65	450	6,281	7.16%	大買/鉅額交易
2019/04/22	40	44.65	0	0.00	44.70	40	6,355	0.63%
2019/04/18	60	44.08	0	0.00	44.30	60	6,616	0.91%
2019/04/17	100	44.45	0	0.00	44.30	100	6,802	1.47%
2019/04/16	41	44.29	0	0.00	44.35	41	6,890	0.60%
2019/04/15	31	44.51	0	0.00	44.50	31	6,940	0.45%
2019/04/12	6	43.89	46	44.00	43.95	-40	7,004	-0.57%
2019/04/11	2.2	44.52	2	44.33	44.25	0.2	7,075	0.00%
2019/04/10	1	45.00	0	0.00	45.25	1	7,060	0.01%
2019/04/09	50	45.15	0	0.00	45.15	50	7,082	0.71%
2019/04/08	1	45.15	0	0.00	45.35	1	7,083	0.01%
2019/04/03	0	0.00	2	44.65	44.90	-2	7,072	-0.03%
2019/03/29	4	43.85	0	0.00	44.85	4	6,982	0.06%
2019/03/28	504	45.11	0	0.00	44.05	504	6,945	7.26%	大買/鉅額交易
2019/03/26	2	45.35	0	0.00	45.35	2	7,050	0.03%
2019/03/25	0	0.00	4	44.93	45.30	-4	7,124	-0.06%
2019/03/21	0	0.00	300	44.43	44.40	-300	7,142	-4.20%	大賣/鉅額交易
2019/03/20	0	0.00	70	44.28	44.45	-70	7,192	-0.97%
2019/03/19	0	0.00	2	44.28	44.15	-2	7,223	-0.03%
2019/03/15	0	0.00	2	44.30	44.10	-2	7,313	-0.03%
2019/03/14	3	43.57	1	43.70	43.40	2	7,266	0.03%
2019/03/13	4	43.78	0	0.00	43.75	4	7,266	0.06%
2019/03/12	0	0.00	2	44.00	43.60	-2	7,293	-0.03%
2019/03/11	2	43.50	1	43.50	43.60	1	7,377	0.01%
2019/03/07	2	43.70	15	43.61	43.50	-13	7,876	-0.17%
2019/03/06	11	43.69	0	0.00	43.55	11	7,935	0.14%
2019/03/05	1	43.10	0	0.00	43.10	1	8,033	0.01%
2019/03/04	3	43.15	4	43.15	43.10	-1	8,087	-0.01%
2019/02/27	12	44.36	3	44.38	44.55	9	7,947	0.11%
2019/02/26	0	0.00	6	47.33	47.20	-6	7,749	-0.08%
2019/02/22	0	0.00	14	45.63	45.85	-14	7,702	-0.18%
2019/02/21	1	46.00	25	45.70	45.50	-24	7,706	-0.31%
2019/02/20	1	45.95	0	0.00	45.95	1	7,720	0.01%
2019/02/15	4	45.89	2	45.98	45.60	2	7,837	0.03%
2019/02/14	1	45.70	3	45.63	45.65	-2	7,846	-0.03%
2019/02/13	1	46.60	5	46.80	46.70	-4	7,813	-0.05%
2019/02/12	1	46.55	0	0.00	46.60	1	7,819	0.01%
2019/02/11	1	46.20	19	46.23	46.65	-18	7,868	-0.23%
2019/01/30	2	45.40	6	45.12	45.25	-4	7,772	-0.05%
2019/01/29	1	44.70	1	44.80	44.85	0	7,693	0.00%
2019/01/25	0	0.00	52	44.29	44.50	-52	7,655	-0.68%
2019/01/24	2	43.78	7	43.96	44.15	-5	7,668	-0.07%
2019/01/23	0	0.00	210	43.60	44.10	-210	7,699	-2.73%	大賣/鉅額交易
2019/01/22	0	0.00	4	43.15	43.35	-4	7,586	-0.05%
2019/01/21	3	42.90	1	43.00	43.00	2	7,476	0.03%
2019/01/18	5	43.07	1	43.50	43.00	4	7,416	0.05%
2019/01/17	1.1	42.80	1	42.60	42.95	0.1	7,352	0.00%
2019/01/16	70	42.99	103	43.01	42.70	-33	7,305	-0.45%	大賣/
2019/01/15	30	42.72	22	43.04	43.05	8	7,286	0.11%
2019/01/14	12	42.44	8	42.63	42.50	4	7,234	0.06%
2019/01/11	29	43.01	39	42.95	42.95	-10	7,295	-0.14%
2019/01/10	63	42.83	55	43.46	42.95	8	7,226	0.11%
2019/01/09	3	43.02	318	43.01	43.30	-315	7,077	-4.45%	大賣/鉅額交易
2019/01/08	26	41.67	1	41.80	41.60	25	6,880	0.36%
2019/01/07	6	41.23	10	41.45	41.45	-4	6,838	-0.06%
2019/01/04	4	41.30	10	40.95	40.65	-6	6,835	-0.09%
2019/01/03	2	40.60	18	40.98	41.50	-16	6,932	-0.23%
2019/01/02	0	0.00	47	40.48	40.65	-47	6,840	-0.69%
2018/12/27	0	0.00	1	40.80	40.65	-1	6,852	-0.01%
2018/12/26	1	39.70	1	40.20	39.90	0	6,852	0.00%
2018/12/25	30	39.98	0	0.00	39.75	30	6,839	0.44%
2018/12/24	1	40.70	0	0.00	40.40	1	6,848	0.01%
2018/12/20	18	41.18	0	0.00	41.20	18	6,826	0.26%
2018/12/19	0	0.00	3	40.98	41.00	-3	6,774	-0.04%
2018/12/18	5	40.39	5	40.16	40.00	0	6,652	0.00%
2018/12/14	1	40.45	0	0.00	40.45	1	6,646	0.02%
2018/12/13	0	0.00	2	40.65	40.75	-2	6,633	-0.03%
2018/12/12	0	40.40	0	0.00	40.50	0	6,585	0.00%
2018/12/11	5	40.48	0	0.00	40.50	5	6,529	0.08%
2018/12/10	0	0.00	5	40.60	40.95	-5	6,518	-0.08%
2018/12/07	1	40.70	0	0.00	40.55	1	6,647	0.02%
2018/12/06	1	40.00	4	40.28	41.00	-3	6,658	-0.05%
2018/12/05	0	0.00	1	40.95	41.00	-1	6,605	-0.02%
2018/12/04	1	41.65	504	41.34	41.65	-503	6,591	-7.63%	大賣/鉅額交易
2018/12/03	0	0.00	594	41.11	41.30	-594	6,481	-9.16%	大賣/鉅額交易
2018/11/30	4	40.20	100	39.98	40.90	-96	6,372	-1.51%
2018/11/29	0	0.00	1,507	40.04	40.00	-1,507	5,899	-25.54%	大賣/鉅額交易
2018/11/28	1	39.05	801	39.80	39.70	-800	5,771	-13.86%	大賣/鉅額交易
2018/11/27	2	38.90	12	39.10	39.35	-10	5,615	-0.18%
2018/11/19	1	38.40	0	0.00	38.70	1	5,198	0.02%
2018/11/16	1	38.10	0	0.00	38.40	1	5,128	0.02%
2018/11/15	30	38.41	3	38.75	38.70	27	5,059	0.53%
2018/11/14	0	0.00	18	38.21	38.60	-18	5,011	-0.36%
2018/11/13	1	38.30	1	38.40	38.15	0	4,951	0.00%
2018/11/12	1	38.00	3	38.08	38.45	-2	4,894	-0.04%
2018/11/09	3.9	37.82	1	37.85	38.00	2.9	4,868	0.06%
2018/11/08	1	38.70	10	38.78	38.80	-9	4,838	-0.19%
2018/11/07	1	38.00	3	38.47	38.55	-2	4,828	-0.04%
2018/11/06	0.1	37.80	71.1	37.79	38.00	-71.1	4,792	-1.48%
2018/11/05	21	37.50	6	37.59	37.80	15	4,786	0.31%
2018/11/02	0.8	37.20	1	37.15	37.25	-0.2	4,796	0.00%
2018/11/01	50	36.60	1	36.60	37.00	49	4,812	1.02%
2018/10/31	1	35.50	0	0.00	35.50	1	4,742	0.02%
2018/10/30	0	0.00	1	35.50	35.75	-1	4,618	-0.02%
2018/10/29	3	35.13	1	35.85	35.15	2	4,587	0.04%
2018/10/26	75	35.20	0	0.00	35.40	75	4,620	1.62%
2018/10/25	19	35.18	0	0.00	35.30	19	4,637	0.41%
2018/10/24	1	35.90	1	35.70	35.65	0	4,770	0.00%
2018/10/23	0.1	35.65	4	35.59	35.65	-4	4,777	-0.08%
2018/10/22	0	0.00	1	34.25	34.70	-1	4,757	-0.02%
2018/10/19	0	0.00	1	34.50	34.50	-1	4,807	-0.02%
2018/10/18	1	34.20	1	34.15	34.35	0	4,789	0.00%
2018/10/16	5	34.05	31	34.02	33.95	-26	4,910	-0.53%
2018/10/15	11	33.65	1	33.65	33.65	10	4,934	0.20%
2018/10/12	22	33.54	2	33.75	33.65	20	4,960	0.40%
2018/10/11	5	33.37	1	34.50	33.05	4	4,978	0.08%
2018/10/09	2	36.10	0	0.00	36.10	2	4,948	0.04%
2018/10/05	3	36.08	0	0.00	36.50	3	5,088	0.06%
2018/10/04	2.5	36.91	0	0.00	36.80	2.5	5,058	0.05%
2018/10/03	2	37.50	0	0.00	37.35	2	5,092	0.04%
2018/10/02	3	37.75	0	0.00	37.80	3	5,122	0.06%
2018/10/01	0	0.00	2	38.10	38.15	-2	5,124	-0.04%
2018/09/28	0	0.00	3	38.90	38.40	-3	5,182	-0.06%
2018/09/27	3	38.00	0	0.00	38.40	3	5,130	0.06%
2018/09/26	0	0.00	8	37.90	38.00	-8	5,110	-0.16%
2018/09/25	0	0.00	2	38.43	38.20	-2	5,165	-0.04%
2018/09/21	0	0.00	8	37.76	38.10	-8	5,172	-0.16%
2018/09/20	1	37.10	0	0.00	37.20	1	5,092	0.02%
2018/09/19	1	37.60	0	37.70	37.80	1	5,127	0.02%
2018/09/18	0	0.00	11	37.55	37.70	-11	5,159	-0.21%
2018/09/17	1	37.55	1	37.55	37.65	0	5,260	0.00%
2018/09/14	2	37.70	170	37.35	37.35	-168	5,325	-3.15%	大賣/鉅額交易
2018/09/13	0	0.00	325	37.16	37.35	-325	5,356	-6.07%	大賣/鉅額交易
2018/09/12	1	35.75	0	0.00	35.60	1	5,214	0.02%
2018/09/10	5	35.30	0	0.00	35.35	5	5,371	0.09%
2018/09/07	1	35.40	1	35.45	35.70	0	5,532	0.00%
2018/09/04	1.1	36.37	4	36.30	36.55	-2.9	5,660	-0.05%
2018/09/03	2	36.48	0	0.00	36.50	2	5,698	0.04%
2018/08/31	0.1	37.00	80	36.55	36.95	-79.9	5,760	-1.39%
2018/08/30	1	36.50	0	0.00	36.40	1	5,755	0.02%
2018/08/29	0.1	36.50	0	0.00	36.50	0.1	5,779	0.00%
2018/08/27	10	35.55	0	0.00	35.70	10	5,804	0.17%
2018/08/24	100	35.31	0	0.00	35.35	100	5,819	1.72%
2018/08/23	51	35.50	0	0.00	35.55	51	5,967	0.85%
2018/08/22	350	35.81	2	35.90	35.90	348	6,021	5.78%	大買/鉅額交易
2018/08/21	0	0.00	1	35.65	35.85	-1	5,999	-0.02%
2018/08/17	21	35.29	0	0.00	35.25	21	5,988	0.35%
2018/08/16	1	35.20	10	35.20	35.35	-9	5,966	-0.15%
2018/08/15	16	35.72	0	0.00	35.70	16	5,961	0.27%
2018/08/14	13	35.97	31	35.86	35.90	-18	5,911	-0.30%
2018/08/10	86	37.08	1	37.25	37.20	85	5,789	1.47%
2018/08/09	31	40.03	19	39.87	39.85	12	5,760	0.21%
2018/08/08	100	40.04	10	40.08	40.10	90	5,673	1.59%
2018/08/07	250	39.96	5	39.99	39.95	245	5,628	4.35%	大買/鉅額交易
2018/08/06	1	39.90	0	0.00	39.95	1	5,583	0.02%
2018/08/03	4	39.65	0	0.00	39.80	4	5,577	0.07%
2018/08/02	100	39.65	0	0.00	39.70	100	5,595	1.79%
2018/07/31	0	0.00	12	39.55	40.20	-12	5,611	-0.21%
2018/07/26	0	0.00	1	39.60	39.75	-1	5,466	-0.02%
2018/07/25	1	38.65	1	39.30	39.10	0	5,453	0.00%
2018/07/24	100	38.48	0	0.00	38.75	100	5,485	1.82%
2018/07/23	1	38.80	1	38.70	38.55	0	5,437	0.00%
2018/07/20	0	0.00	2	38.90	38.80	-2	5,373	-0.04%
2018/07/19	0	0.00	1	38.65	38.55	-1	5,334	-0.02%
2018/07/18	0	0.00	1	38.45	38.50	-1	5,322	-0.02%
2018/07/17	0	0.00	2	38.43	38.15	-2	5,279	-0.04%
2018/07/16	0	0.00	1	38.10	37.70	-1	5,155	-0.02%
2018/07/13	3	37.38	0	0.00	37.55	3	5,093	0.06%
2018/07/11	0	0.00	1	36.45	36.80	-1	5,066	-0.02%
2018/07/10	12	36.77	0	0.00	36.80	12	5,024	0.24%
2018/07/09	4	35.98	0	0.00	36.10	4	5,014	0.08%
2018/07/06	2	36.00	0	0.00	35.80	2	5,007	0.04%
2018/07/05	1	36.40	0	0.00	36.20	1	4,984	0.02%
2018/07/04	25	36.62	0.6	36.75	36.50	24.4	5,016	0.49%
2018/07/03	2	36.55	0	0.00	36.50	2	5,123	0.04%
2018/07/02	1	36.90	0	0.00	36.80	1	5,118	0.02%
2018/06/29	50	36.95	0	0.00	36.90	50	5,067	0.99%
2018/06/28	2	36.80	1	36.85	36.95	1	5,009	0.02%
2018/06/27	1	37.05	0	0.00	37.00	1	4,984	0.02%
2018/06/26	1	37.00	0	0.00	37.00	1	4,973	0.02%
2018/06/25	2	37.65	0	0.00	37.45	2	4,848	0.04%
2018/06/22	4	37.81	0	0.00	37.95	4	4,763	0.08%
2018/06/21	2	38.18	0	0.00	38.00	2	4,686	0.04%
2018/06/20	0	0.00	1	38.15	38.10	-1	4,731	-0.02%
2018/06/19	3	38.15	0	0.00	38.15	3	4,700	0.06%
2018/06/15	106	39.06	1	38.80	38.55	105	4,664	2.25%	大買/鉅額交易
2018/06/14	1	39.65	0	0.00	39.25	1	4,513	0.02%
2018/06/13	201	39.84	0	0.00	39.80	201	4,493	4.47%	大買/鉅額交易
2018/06/12	0	0.00	1	40.00	40.20	-1	4,619	-0.02%
2018/06/11	100	39.95	0	0.00	39.95	100	4,693	2.13%
2018/06/07	1	40.20	0	0.00	40.60	1	4,985	0.02%
2018/06/06	0	0.00	2	39.88	39.90	-2	5,053	-0.04%
2018/06/05	1	39.20	0	0.00	39.30	1	5,074	0.02%
2018/06/04	1	39.00	20	39.10	39.05	-19	5,102	-0.37%
2018/05/31	21	38.79	0	0.00	39.10	21	5,174	0.41%
2018/05/30	200	38.60	0	0.00	38.50	200	5,092	3.93%	大買/鉅額交易
2018/05/29	0	0.00	1	39.25	39.00	-1	5,195	-0.02%
2018/05/24	1	38.50	0	0.00	38.80	1	6,289	0.02%
2018/05/23	100	38.28	0	0.00	38.25	100	6,605	1.51%
2018/05/22	1	38.55	0	0.00	38.45	1	6,619	0.02%
2018/05/21	1	38.80	0	0.00	38.55	1	6,735	0.01%
2018/05/18	2	38.30	1	38.25	38.15	1	6,780	0.01%
2018/05/17	2	38.40	0	0.00	38.20	2	6,839	0.03%
2018/05/15	1	38.35	0	0.00	38.20	1	6,935	0.01%
2018/05/14	0	0.00	2	38.65	38.45	-2	7,048	-0.03%
2018/05/11	0	0.00	1	38.90	38.85	-1	7,125	-0.01%
2018/05/10	1.1	38.55	0	0.00	38.45	1.1	7,125	0.02%
2018/05/07	53	37.51	0	0.00	37.60	53	7,132	0.74%
2018/05/04	1	38.00	0	0.00	38.00	1	7,115	0.01%
2018/05/03	2	38.00	0	0.00	38.00	2	7,152	0.03%
2018/05/02	1	38.60	0	0.00	38.60	1	7,218	0.01%
2018/04/30	2	38.63	0	0.00	39.25	2	7,204	0.03%
2018/04/24	1	40.00	1	39.70	39.15	0	7,276	0.00%
2018/04/23	8	40.20	0	0.00	40.25	8	7,255	0.11%
2018/04/19	4	40.66	1	40.65	40.50	3	7,208	0.04%
2018/04/16	4	41.28	6	41.30	41.40	-2	7,188	-0.03%
2018/04/11	20	40.53	0	0.00	40.50	20	7,219	0.28%
2018/04/10	200	40.37	0	0.00	40.50	200	7,210	2.77%	大買/鉅額交易
2018/04/03	1	40.50	0	0.00	40.30	1	7,080	0.01%
2018/04/02	0	0.00	5	41.25	41.10	-5	7,087	-0.07%
2018/03/31	0	0.00	4	41.18	41.40	-4	7,119	-0.06%
2018/03/27	1	40.70	0	0.00	40.80	1	7,048	0.01%
2018/03/26	3	40.30	0	0.00	40.25	3	7,075	0.04%
2018/03/23	5	40.28	1	40.35	40.50	4	7,119	0.06%
2018/03/21	4	41.10	0	0.00	41.10	4	7,231	0.06%
2018/03/16	0	0.00	1	41.95	41.75	-1	7,679	-0.01%
2018/03/15	2	41.80	4	41.88	42.35	-2	7,535	-0.03%
2018/03/14	3	40.82	100	41.05	40.75	-97	7,453	-1.30%
2018/03/13	6	41.68	0	0.00	41.75	6	7,307	0.08%
2018/03/12	2.1	41.83	2	41.98	42.00	0.1	7,268	0.00%
2018/03/09	1	42.70	0	0.00	42.60	1	7,218	0.01%
2018/03/08	1	42.45	0	0.00	42.70	1	7,228	0.01%
2018/03/07	0	0.00	34	43.05	42.60	-34	7,236	-0.47%
2018/03/06	1	43.60	1	43.30	43.30	0	7,397	0.00%
2018/03/05	11	43.16	0	0.00	43.00	11	7,768	0.14%
2018/03/02	0	0.00	1	42.80	43.00	-1	7,769	-0.01%
2018/03/01	120	43.26	6	43.13	42.70	114	7,735	1.47%	大買/鉅額交易
2018/02/27	2	44.15	21	43.30	42.00	-19	7,397	-0.26%
2018/02/26	19	43.48	7	43.76	43.00	12	7,153	0.17%
2018/02/23	8	42.05	9	41.49	42.70	-1	6,778	-0.01%
2018/02/21	0	0.00	3	39.70	39.60	-3	6,570	-0.05%
2018/02/12	102	37.43	0	0.00	37.45	102	6,535	1.56%	大買/鉅額交易
2018/02/09	3	37.23	0	0.00	37.65	3	6,548	0.05%
2018/02/08	4	38.56	0	0.00	38.35	4	6,568	0.06%
2018/02/07	2	39.60	151	39.33	39.60	-149	6,701	-2.22%	大賣/鉅額交易
2018/02/06	3	39.67	0	0.00	39.30	3	6,835	0.04%
2018/02/05	11	40.26	10	39.85	41.20	1	6,900	0.01%
2018/02/01	0	0.00	1	42.00	41.85	-1	7,092	-0.01%
2018/01/30	10	43.05	80	42.71	42.50	-70	7,186	-0.97%
2018/01/25	5	42.80	267	42.89	43.10	-262	7,575	-3.46%	大賣/鉅額交易
2018/01/24	6	41.77	9	41.59	41.90	-3	7,627	-0.04%
2018/01/23	1	41.55	0.5	41.40	41.60	0.5	7,740	0.01%
2018/01/19	0	0.00	2	41.15	41.25	-2	7,878	-0.03%
2018/01/18	38	40.46	7	40.83	41.40	31	7,889	0.39%
2018/01/17	1	40.30	22	40.80	40.35	-21	7,809	-0.27%
2018/01/16	0	0.00	1	40.20	40.35	-1	7,860	-0.01%
2018/01/12	1	39.40	2	39.45	40.10	-1	7,977	-0.01%
2018/01/11	4	39.06	0	0.00	38.80	4	8,045	0.05%
2018/01/10	0	0.00	1	39.85	39.90	-1	8,251	-0.01%
2018/01/09	501	39.51	0	0.00	39.40	501	8,350	6.00%	大買/鉅額交易
2018/01/08	0	0.00	384	39.80	39.90	-384	8,383	-4.58%	大賣/鉅額交易
2018/01/04	0	0.00	96	39.75	39.75	-96	8,470	-1.13%