台肥 (1722)-臺銀證券券商分點個股進出

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

台肥

(1722)

可現股當沖

股價
56.6
漲跌
▲0.1
漲幅
+0.18%
成交量
2,203張
產業
上市化學類股
603人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台肥 (1722)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/26	0	0.00	1	56.70	56.60	-1	1,670	-0.06%
2024/11/22	0	0.00	2	56.80	56.80	-2	1,758	-0.11%
2024/11/19	0	0.00	2	56.90	57.20	-2	1,793	-0.11%
2024/11/18	0.2	56.17	11	56.73	57.00	-10.8	1,788	-0.60%
2024/11/15	0	55.30	0	0.00	55.00	0	1,762	0.00%
2024/11/13	100	54.91	0	0.00	54.80	100	1,776	5.63%
2024/11/12	2.1	55.00	0	0.00	55.10	2.1	1,772	0.12%
2024/11/11	2	55.90	0	0.00	55.90	2	1,747	0.11%
2024/11/08	0.5	56.90	2	56.60	56.70	-1.5	1,740	-0.08%
2024/11/07	0	56.70	0	0.00	56.70	0	1,755	0.00%
2024/11/06	0.3	56.74	0	0.00	56.30	0.3	1,762	0.02%
2024/11/05	10	56.80	0	0.00	56.90	10	1,765	0.57%
2024/11/04	20	57.10	0	0.00	57.30	20	1,784	1.12%
2024/11/01	0	57.60	0	0.00	58.00	0	1,842	0.00%
2024/10/30	20	57.10	5.5	57.55	57.10	14.5	1,838	0.79%
2024/10/29	0.3	57.30	0	0.00	57.00	0.3	1,834	0.02%
2024/10/28	0.5	59.29	5	57.80	57.80	-4.5	1,871	-0.24%
2024/10/24	0.2	57.78	0	0.00	57.10	0.2	1,913	0.01%
2024/10/23	5	57.60	1	57.70	57.30	4	1,943	0.21%
2024/10/22	0	58.30	0	0.00	58.40	0	1,978	0.00%
2024/10/21	1	58.40	0	0.00	58.30	1	2,010	0.05%
2024/10/18	0.3	58.88	0	0.00	58.50	0.3	2,023	0.01%
2024/10/16	1	57.30	0	0.00	59.60	1	2,031	0.05%
2024/10/15	0	0.00	1	57.35	57.80	-1	2,004	-0.05%
2024/10/14	0	57.10	21	57.34	57.50	-21	1,998	-1.05%
2024/10/11	0	57.10	0	0.00	56.70	0	2,008	0.00%
2024/10/09	0	56.60	2	56.45	56.20	-2	2,068	-0.10%
2024/10/08	2.5	56.20	0	0.00	56.20	2.5	2,073	0.12%
2024/10/07	3	57.20	1	57.10	57.00	2	2,077	0.10%
2024/10/04	2	56.80	0	0.00	56.80	2	2,088	0.10%
2024/10/01	1.8	57.14	1	57.10	56.80	0.8	2,082	0.04%
2024/09/30	0.4	58.88	0	0.00	58.00	0.4	2,064	0.02%
2024/09/27	0.2	58.69	0	0.00	58.50	0.2	2,059	0.01%
2024/09/26	5	58.40	0	0.00	58.00	5	2,070	0.24%
2024/09/25	0	58.20	0	0.00	58.30	0	2,080	0.00%
2024/09/24	0	57.80	0	0.00	57.90	0	2,087	0.00%
2024/09/20	5	58.10	0	0.00	57.80	5	2,144	0.23%
2024/09/19	0	58.00	1	58.00	58.00	-1	2,125	-0.05%
2024/09/18	3.3	57.75	0	0.00	57.70	3.3	2,132	0.16%
2024/09/16	0	57.50	0.5	58.30	58.80	-0.5	2,180	-0.02%
2024/09/13	1.3	57.01	16	57.01	56.90	-14.7	2,160	-0.68%
2024/09/12	1.2	55.79	0	0.00	55.90	1.2	2,173	0.06%
2024/09/11	6	55.00	2	55.20	55.20	4	2,182	0.18%
2024/09/10	39	54.99	0	0.00	55.10	39	2,184	1.79%
2024/09/09	50.7	54.71	0	0.00	54.80	50.7	2,178	2.33%
2024/09/06	0.2	55.80	10	55.40	55.50	-9.8	2,194	-0.45%
2024/09/05	43.6	55.59	0	0.00	54.80	43.6	2,203	1.98%
2024/09/04	73.5	56.49	0	0.00	56.50	73.5	2,168	3.39%
2024/09/03	30.3	58.60	0	0.00	58.20	30.3	2,167	1.40%
2024/09/02	65.2	59.20	0	0.00	59.10	65.2	2,180	2.99%
2024/08/30	0	59.80	1	59.80	59.90	-1	2,224	-0.04%
2024/08/29	7	59.30	5	59.60	59.30	2	2,295	0.09%
2024/08/28	60.2	59.68	0	0.00	59.60	60.2	2,328	2.59%
2024/08/27	3.3	59.58	0	0.00	59.40	3.3	2,358	0.14%
2024/08/26	2	63.40	3	63.50	63.00	-1	2,318	-0.04%
2024/08/23	15.4	63.01	0	0.00	63.10	15.4	2,323	0.66%
2024/08/22	0	0.00	0	63.70	63.20	0	2,338	0.00%
2024/08/21	0.6	63.59	0	0.00	63.30	0.6	2,376	0.03%
2024/08/20	15	62.60	20	62.70	62.60	-5	2,375	-0.21%
2024/08/19	10.2	62.41	0	0.00	62.40	10.2	2,407	0.42%
2024/08/16	1	62.60	16	63.08	62.70	-15	2,436	-0.62%
2024/08/15	10	62.50	0	0.00	62.50	10	2,466	0.41%
2024/08/14	6	62.80	0	0.00	62.80	6	2,489	0.24%
2024/08/13	11	62.51	10	62.80	62.50	1	2,501	0.04%
2024/08/12	3.2	62.53	10	62.60	62.40	-6.8	2,539	-0.27%
2024/08/09	10.3	62.12	10	62.50	62.10	0.3	2,556	0.01%
2024/08/08	0.6	62.19	11	61.77	61.90	-10.4	2,568	-0.40%
2024/08/07	13.3	61.98	1	62.10	62.00	12.3	2,588	0.48%
2024/08/06	10	61.70	0.3	61.60	61.70	9.7	2,618	0.37%
2024/08/05	22	61.11	6.3	61.50	61.20	15.7	2,604	0.60%
2024/08/02	1	64.00	0	0.00	63.90	1	2,574	0.04%
2024/08/01	0	0.00	1	65.10	65.00	-1	2,579	-0.04%
2024/07/30	0.2	64.89	0	0.00	64.50	0.2	2,645	0.01%
2024/07/29	0	0.00	1	64.80	64.60	-1	2,708	-0.04%
2024/07/26	0.2	64.20	2	64.85	64.40	-1.8	2,731	-0.07%
2024/07/23	0	0.00	21	64.16	64.90	-21	2,781	-0.76%
2024/07/22	20	63.20	1	64.20	63.30	19	2,763	0.69%
2024/07/19	5	64.00	5	64.40	64.20	0	2,801	0.00%
2024/07/18	0.3	65.19	16	64.90	64.90	-15.7	2,847	-0.55%
2024/07/17	16	64.22	0	0.00	64.20	16	2,890	0.55%
2024/07/12	0.1	63.74	7	63.50	63.70	-6.9	3,095	-0.22%
2024/07/11	152	63.41	0	0.00	63.10	152	3,101	4.90%	大買/鉅額交易
2024/07/10	40	64.00	0	0.00	64.00	40	3,095	1.29%
2024/07/09	1	64.10	0	0.00	64.10	1	3,108	0.03%
2024/07/08	0.4	65.01	0	0.00	64.50	0.4	3,123	0.01%
2024/07/04	0	0.00	8	64.50	64.50	-8	3,129	-0.26%
2024/07/03	9	63.90	0	0.00	63.90	9	3,141	0.29%
2024/07/02	5	64.00	5	64.62	64.10	0	3,125	0.00%
2024/07/01	1	64.70	0.4	64.64	64.40	0.6	3,118	0.02%
2024/06/28	0.2	64.60	0	64.70	64.30	0.2	3,123	0.01%
2024/06/27	12	64.50	30	64.33	64.10	-18	3,116	-0.58%
2024/06/25	2	65.50	0.5	65.50	65.40	1.5	3,097	0.05%
2024/06/24	0	0.00	33.5	65.38	65.50	-33.5	3,082	-1.09%
2024/06/20	1	64.80	5	64.90	64.60	-4	3,042	-0.13%
2024/06/19	5.5	64.53	6	64.90	64.50	-0.5	3,047	-0.02%
2024/06/18	4.4	64.47	0	0.00	64.40	4.4	3,051	0.14%
2024/06/17	3	64.20	75	64.10	64.20	-72	3,067	-2.35%
2024/06/13	6	64.32	5	64.60	64.60	1	3,095	0.03%
2024/06/12	6	64.82	0	0.00	64.90	6	3,111	0.19%
2024/06/11	50.3	65.18	10	65.40	65.20	40.3	3,104	1.30%
2024/06/07	75	64.40	11	65.28	64.90	64	3,056	2.09%
2024/06/06	75	64.37	1	64.50	64.40	74	3,015	2.45%
2024/06/05	0	0.00	10	65.20	64.70	-10	2,981	-0.34%
2024/06/04	0	0.00	43.1	64.70	64.70	-43.1	2,976	-1.45%
2024/06/03	2	63.60	13	63.96	64.10	-11	2,908	-0.38%
2024/05/31	0	63.60	11	63.73	63.80	-11	2,876	-0.38%
2024/05/30	5.1	62.25	5	62.30	62.30	0.1	2,843	0.00%
2024/05/29	103.2	62.96	165	62.96	62.60	-61.8	2,803	-2.20%	大買/大賣/
2024/05/28	108.4	63.27	75	63.23	63.20	33.4	2,771	1.20%	大買/
2024/05/27	130.2	63.47	0	0.00	63.30	130.2	2,742	4.75%	大買/鉅額交易
2024/05/24	78.1	62.99	0	0.00	63.20	78.1	2,724	2.87%
2024/05/23	120.2	63.14	0	0.00	63.10	120.2	2,721	4.42%	大買/鉅額交易
2024/05/21	8	63.04	0	0.00	63.50	8	2,674	0.30%
2024/05/20	25.5	63.67	0	0.00	63.70	25.5	2,657	0.96%
2024/05/17	26	64.37	0	0.00	64.00	26	2,628	0.99%
2024/05/16	1	64.70	30	64.54	64.40	-29	2,618	-1.11%
2024/05/15	21	63.96	0	0.00	63.70	21	2,580	0.81%
2024/05/14	42	64.04	10	64.80	63.90	32	2,570	1.24%
2024/05/13	11	64.11	12	64.20	64.40	-1	2,551	-0.04%
2024/05/10	38	64.16	0	0.00	64.70	38	2,528	1.50%
2024/05/09	1	64.80	30	64.90	64.60	-29	2,509	-1.16%
2024/05/08	0.1	65.79	0	0.00	65.00	0.1	2,519	0.01%
2024/05/07	1	65.70	1	66.00	65.90	0	2,552	0.00%
2024/05/06	2	66.40	0	0.00	66.40	2	2,617	0.08%
2024/05/03	15	65.83	2	66.80	65.70	13	2,569	0.51%
2024/05/02	55	66.55	61	67.28	67.00	-6	2,500	-0.24%
2024/04/30	14	66.44	0	0.00	65.40	14	2,422	0.58%
2024/04/29	16.5	66.45	20	66.30	66.60	-3.5	2,373	-0.15%
2024/04/26	65	64.64	10.1	64.50	64.60	54.9	2,297	2.39%
2024/04/25	76	65.00	3	64.60	64.90	73	2,275	3.21%
2024/04/24	85	64.10	30	63.93	64.20	55	2,215	2.48%
2024/04/23	76	63.70	33	63.67	64.00	43	2,184	1.97%
2024/04/22	0	0.00	31.3	63.37	63.20	-31.3	2,125	-1.47%
2024/04/19	4	62.45	31	62.64	62.40	-27	2,029	-1.33%
2024/04/18	0.3	62.10	30	61.90	62.20	-29.7	1,930	-1.54%
2024/04/17	5.2	61.92	0	0.00	61.60	5.2	1,876	0.28%
2024/04/16	242.3	62.09	1	61.70	61.80	241.3	1,875	12.86%	大買/鉅額交易
2024/04/15	100	63.05	0	0.00	62.90	100	1,841	5.43%
2024/04/12	0	0.00	1	63.00	63.00	-1	1,828	-0.05%
2024/04/10	1	63.60	0	0.00	63.60	1	1,822	0.05%
2024/04/09	0.4	64.20	0	0.00	64.00	0.4	1,839	0.02%
2024/04/08	0.2	63.39	0	0.00	63.40	0.2	1,858	0.01%
2024/04/03	0	63.60	0.3	63.83	63.50	-0.3	1,864	-0.01%
2024/04/02	0.2	63.96	1	63.70	63.90	-0.8	1,869	-0.04%
2024/04/01	0	63.50	0	0.00	63.30	0	1,856	0.00%
2024/03/29	1.1	63.14	0	0.00	63.00	1.1	1,856	0.06%
2024/03/28	0.5	63.63	0	0.00	63.30	0.5	1,860	0.02%
2024/03/26	21.4	63.01	0	0.00	62.90	21.4	2,073	1.03%
2024/03/25	0	0.00	3	63.77	63.50	-3	2,138	-0.14%
2024/03/22	0.2	64.15	0	0.00	63.60	0.2	2,233	0.01%
2024/03/20	0	0.00	1	64.30	63.80	-1	2,629	-0.04%
2024/03/19	5	63.48	2	63.80	63.40	3	2,705	0.11%
2024/03/18	1.3	64.63	0	0.00	64.10	1.3	2,723	0.05%
2024/03/15	5.2	64.67	0	0.00	64.50	5.2	2,727	0.19%
2024/03/13	0	65.60	0	0.00	65.30	0	2,718	0.00%
2024/03/12	1	65.40	1	65.50	65.40	0	2,708	0.00%
2024/03/08	0.2	65.76	0	0.00	65.10	0.2	2,709	0.01%
2024/03/07	0.1	67.25	0	67.30	67.00	0.1	2,670	0.01%
2024/03/06	9	66.80	2	66.80	67.60	7	2,663	0.26%
2024/03/05	41	66.69	0	0.00	66.70	41	2,680	1.53%
2024/03/01	3	66.33	51	66.33	66.20	-48	2,712	-1.77%
2024/02/29	0.2	66.52	8	66.44	66.60	-7.8	2,712	-0.29%
2024/02/27	1	66.20	0	0.00	66.00	1	2,704	0.04%
2024/02/26	2	66.70	0	0.00	66.50	2	2,687	0.07%
2024/02/23	0	0.00	1	67.40	67.30	-1	2,679	-0.04%
2024/02/22	0	67.70	0	0.00	67.90	0	2,673	0.00%
2024/02/19	5.3	67.88	1	67.80	67.90	4.3	2,703	0.16%
2024/02/16	0	0.00	0	67.10	67.20	0	2,723	0.00%
2024/02/15	3	66.33	0	0.00	67.10	3	2,732	0.11%
2024/02/05	4	66.38	0	0.00	66.20	4	2,727	0.15%
2024/02/02	2	66.80	0	0.00	66.80	2	2,717	0.07%
2024/02/01	2	67.50	0	0.00	67.30	2	2,715	0.07%
2024/01/31	2	68.00	0	0.00	68.00	2	2,698	0.07%
2024/01/30	17	68.60	2	68.75	68.60	15	2,672	0.56%
2024/01/29	6.1	68.24	3.2	67.91	68.70	2.9	2,616	0.11%
2024/01/26	0	0.00	0.2	64.90	65.00	-0.2	2,539	-0.01%
2024/01/22	5	63.40	0	0.00	63.10	5	2,574	0.19%
2024/01/19	5	62.90	0	0.00	62.90	5	2,568	0.19%
2024/01/18	0.6	63.20	0	0.00	63.00	0.6	2,562	0.02%
2024/01/17	1.1	62.95	1	63.00	62.80	0.1	2,554	0.00%
2024/01/15	0.1	65.80	0	0.00	65.40	0.1	2,510	0.00%
2024/01/11	1	65.20	0	0.00	65.20	1	2,528	0.04%
2024/01/10	6.1	65.52	0	0.00	65.60	6.1	2,549	0.24%
2024/01/09	0	67.10	5	66.88	66.70	-5	2,538	-0.20%
2024/01/08	0.1	68.38	0	0.00	68.00	0.1	2,548	0.01%
2024/01/04	1	67.40	2	67.95	67.90	-1	2,600	-0.04%
2024/01/03	0	0.00	7	68.03	68.00	-7	2,654	-0.26%
2024/01/02	1	68.50	5	68.24	68.70	-4	2,686	-0.15%
2023/12/29	5	67.00	3	67.37	67.60	2	2,663	0.08%
2023/12/28	0.2	66.51	1	66.60	66.90	-0.8	2,673	-0.03%
2023/12/27	0	66.70	0	0.00	66.60	0	2,681	0.00%
2023/12/26	1	66.70	0	0.00	66.80	1	2,690	0.04%
2023/12/25	1	66.30	7.2	67.01	66.80	-6.2	2,690	-0.23%
2023/12/22	8	66.05	1	67.40	67.40	7	2,674	0.26%
2023/12/21	3	66.93	1	66.10	66.40	2	2,582	0.08%
2023/12/19	0	0.00	2	67.00	67.10	-2	2,366	-0.08%
2023/12/18	1.4	67.86	3	67.40	66.80	-1.6	2,281	-0.07%
2023/12/15	11	69.05	13	69.00	68.20	-2	2,168	-0.09%
2023/12/14	20	64.81	4.2	65.32	67.50	15.8	1,849	0.85%
2023/12/13	0	0.00	1	64.30	64.60	-1	1,745	-0.06%
2023/12/12	7	64.14	0	0.00	64.50	7	1,770	0.40%
2023/12/11	0	0.00	7.3	64.11	64.30	-7.3	1,787	-0.41%
2023/12/08	0.2	63.80	3	63.30	63.50	-2.8	1,762	-0.16%
2023/12/07	5	63.50	0	0.00	63.40	5	1,758	0.28%
2023/12/06	11	63.75	0	0.00	63.80	11	1,759	0.63%
2023/12/05	14	63.57	0.1	63.90	63.80	13.9	1,753	0.79%
2023/12/04	2	63.60	0	0.00	63.90	2	1,752	0.11%
2023/12/01	2	63.80	0	0.00	63.60	2	1,741	0.11%
2023/11/30	2	63.80	3	63.90	63.70	-1	1,746	-0.06%
2023/11/29	2	63.70	6.1	63.87	64.10	-4.1	1,722	-0.24%
2023/11/28	0.2	63.40	10	63.50	63.40	-9.8	1,684	-0.58%
2023/11/27	1	62.90	0	0.00	62.70	1	1,681	0.06%
2023/11/22	0	0.00	1	62.00	62.40	-1	1,725	-0.06%
2023/11/21	1	62.00	0.3	61.50	62.00	0.7	1,786	0.04%
2023/11/20	1.3	62.08	0	0.00	61.90	1.3	1,821	0.07%
2023/11/17	3	62.47	0	0.00	62.70	3	1,857	0.16%
2023/11/16	1	62.20	6	61.90	62.30	-5	1,835	-0.27%
2023/11/15	2	61.80	5	61.80	62.10	-3	1,815	-0.17%
2023/11/14	0	61.20	0	0.00	61.40	0	1,789	0.00%
2023/11/10	2	61.00	5	60.90	60.80	-3	1,801	-0.17%
2023/11/08	0.3	61.57	0	0.00	60.70	0.3	1,855	0.01%
2023/11/07	0	61.00	0	0.00	60.90	0	1,888	0.00%
2023/11/06	0	61.10	0	0.00	61.00	0	1,902	0.00%
2023/11/03	6	60.50	2.1	60.41	60.40	3.9	1,924	0.20%
2023/11/01	0	60.00	0	0.00	59.60	0	1,939	0.00%
2023/10/31	3.6	59.97	0	0.00	59.30	3.6	1,940	0.19%
2023/10/30	1.2	60.28	0	0.00	60.00	1.2	1,947	0.06%
2023/10/27	0.1	60.40	0	0.00	60.40	0.1	1,947	0.00%
2023/10/26	71.8	60.28	0	0.00	60.10	71.8	1,965	3.65%
2023/10/25	0	60.70	0	0.00	60.50	0	1,973	0.00%
2023/10/23	1	60.50	0.2	60.70	60.50	0.8	2,003	0.04%
2023/10/20	2	60.25	0.2	60.20	60.20	1.8	2,028	0.09%
2023/10/19	0	61.00	0	0.00	61.00	0	2,045	0.00%
2023/10/18	1.6	61.73	0	0.00	61.50	1.6	2,097	0.08%
2023/10/17	1.8	62.77	0	62.50	62.30	1.7	2,083	0.08%
2023/10/16	8.4	63.26	4	63.38	63.40	4.4	2,091	0.21%
2023/10/13	3.3	62.83	0	0.00	62.80	3.3	2,071	0.16%
2023/10/12	3.3	62.68	2	62.20	62.70	1.3	2,066	0.06%
2023/10/11	1.7	62.12	16.1	62.19	62.50	-14.4	2,147	-0.67%
2023/10/06	0	61.10	9	61.00	60.80	-9	2,107	-0.43%
2023/10/05	1	59.20	2	59.30	59.50	-1	2,053	-0.05%
2023/10/04	10	58.30	0	0.00	58.70	10	2,102	0.48%
2023/10/03	11	58.43	0.2	58.50	58.60	10.9	2,078	0.52%
2023/10/02	2	58.75	0	0.00	58.80	2	2,058	0.10%
2023/09/28	2.2	58.94	0	0.00	58.90	2.2	2,055	0.11%
2023/09/26	3	59.37	0	0.00	59.20	3	2,040	0.15%
2023/09/25	0	59.70	1	60.00	60.00	-1	2,029	-0.05%
2023/09/22	1	59.50	0	0.00	59.60	1	2,014	0.05%
2023/09/21	2	59.60	0	0.00	59.50	2	2,009	0.10%
2023/09/20	0	0.00	2	60.30	60.20	-2	1,972	-0.10%
2023/09/18	0.5	60.99	0	0.00	60.60	0.5	1,947	0.02%
2023/09/15	2	60.80	0	0.00	61.00	2	1,945	0.10%
2023/09/14	0	0.00	0.3	60.60	60.80	-0.3	1,887	-0.02%
2023/09/13	2	60.50	0	0.00	60.00	2	1,850	0.11%
2023/09/08	0.3	60.22	0	0.00	60.30	0.3	1,825	0.02%
2023/09/05	2.3	60.54	0	0.00	60.70	2.3	1,825	0.13%
2023/08/31	0	0.00	0	60.10	59.60	0	1,850	0.00%
2023/08/29	0.1	59.80	1	59.27	59.80	-1	1,818	-0.05%
2023/08/28	0.2	59.56	1	59.40	58.90	-0.8	1,807	-0.04%
2023/08/25	2	59.75	169	60.00	59.60	-167	1,814	-9.20%	大賣/鉅額交易
2023/08/24	3	62.71	0	0.00	62.70	3	1,752	0.17%
2023/08/22	0	62.80	0	0.00	62.50	0	1,683	0.00%
2023/08/18	0.4	63.10	0	0.00	62.50	0.4	1,680	0.02%
2023/08/16	0	0.00	0.2	62.90	62.60	-0.2	1,668	-0.01%
2023/08/15	3	62.80	2	62.80	62.70	1	1,658	0.06%
2023/08/14	1.2	61.75	0	0.00	62.20	1.2	1,648	0.07%
2023/08/11	1	62.20	0	0.00	62.00	1	1,619	0.06%
2023/08/10	0	0.00	10	62.70	62.60	-10	1,586	-0.63%
2023/08/08	0.2	63.79	3	63.00	63.00	-2.8	1,550	-0.18%
2023/08/07	1	63.10	0	0.00	63.60	1	1,560	0.06%
2023/08/04	0	0.00	0.4	63.40	63.00	-0.4	1,567	-0.02%
2023/07/28	0.2	64.79	0.2	64.47	64.40	0	1,628	0.00%
2023/07/27	2	64.80	5	64.90	64.60	-3	1,625	-0.19%
2023/07/26	0	0.00	17	64.89	64.60	-17	1,614	-1.05%
2023/07/25	0	0.00	13	64.85	64.80	-13	1,620	-0.80%
2023/07/24	1	64.30	0	0.00	64.40	1	1,602	0.06%
2023/07/21	1.1	64.60	120	64.52	64.50	-118.9	1,614	-7.37%	大賣/鉅額交易
2023/07/20	0	0.00	30	63.60	63.60	-30	1,583	-1.89%
2023/07/19	0	63.27	3	63.20	63.20	-3	1,583	-0.19%
2023/07/18	0.5	63.69	0.2	63.30	63.10	0.3	1,593	0.02%
2023/07/17	0.1	64.00	1	63.80	63.60	-1	1,580	-0.06%
2023/07/14	2	64.60	39.5	64.03	64.10	-37.5	1,572	-2.39%
2023/07/13	12.2	62.79	41	62.49	62.70	-28.8	1,466	-1.96%
2023/07/12	0.1	61.70	0	0.00	61.40	0.1	1,432	0.01%
2023/07/11	1	62.50	167	62.12	62.10	-166	1,439	-11.53%	大賣/鉅額交易
2023/07/10	1.3	60.15	0	0.00	60.00	1.3	1,403	0.09%
2023/07/07	4	59.78	0	0.00	60.20	4	1,409	0.28%
2023/07/06	3	60.30	0	0.00	60.30	3	1,420	0.21%
2023/07/05	1	60.80	0	0.00	60.90	1	1,413	0.07%
2023/07/04	0	0.00	2	61.00	61.00	-2	1,415	-0.14%
2023/07/03	2	60.70	0	0.00	60.70	2	1,424	0.14%
2023/06/30	0	61.00	0	0.00	60.50	0	1,430	0.00%
2023/06/29	1	60.70	0	0.00	60.80	1	1,443	0.07%
2023/06/28	2.1	60.93	0	0.00	61.00	2.1	1,436	0.15%
2023/06/27	2	61.05	0.1	61.20	61.00	1.9	1,441	0.13%
2023/06/26	2	61.25	0	0.00	61.30	2	1,446	0.14%
2023/06/21	0	61.40	0	0.00	61.40	0	1,463	0.00%
2023/06/20	0	0.00	2	61.50	61.40	-2	1,465	-0.14%
2023/06/19	0.5	62.09	2	61.55	61.80	-1.5	1,462	-0.10%
2023/06/16	0	0.00	1	62.30	61.80	-1	1,462	-0.07%
2023/06/13	1	61.90	0	0.00	62.20	1	1,478	0.07%
2023/06/12	0	0.00	4	62.25	62.10	-4	1,472	-0.27%
2023/06/09	0.1	62.00	8	62.13	62.10	-7.9	1,489	-0.53%
2023/06/08	0.3	61.79	3	61.90	62.00	-2.7	1,490	-0.18%
2023/06/07	0.2	61.60	4	61.55	61.50	-3.8	1,504	-0.25%
2023/06/06	2	60.40	100	60.45	60.40	-98	1,503	-6.52%
2023/06/05	0	0.00	25	60.60	60.50	-25	1,526	-1.64%
2023/06/02	0	0.00	76.3	60.74	60.70	-76.3	1,527	-4.99%
2023/06/01	0	0.00	2	60.40	60.40	-2	1,528	-0.13%
2023/05/31	1	60.20	0.1	60.10	60.60	0.9	1,529	0.06%
2023/05/29	0.1	59.44	1	59.90	59.90	-0.9	1,508	-0.06%
2023/05/23	0	0.00	5	60.70	60.50	-5	1,524	-0.33%
2023/05/22	2	60.00	0	0.00	60.30	2	1,529	0.13%
2023/05/19	0	0.00	11	59.92	60.00	-11	1,528	-0.72%
2023/05/18	3.4	59.59	0	0.00	59.50	3.4	1,525	0.22%
2023/05/17	1.1	59.41	0	0.00	59.50	1.1	1,523	0.07%
2023/05/16	0	0.00	5	59.74	59.80	-5	1,509	-0.33%
2023/05/15	0	0.00	0.1	59.10	59.50	-0.1	1,506	-0.01%
2023/05/12	0	0.00	0.6	59.91	59.60	-0.6	1,504	-0.04%
2023/05/11	0	0.00	0.6	59.91	60.10	-0.6	1,501	-0.04%
2023/05/10	0	0.00	2	60.90	61.00	-2	1,489	-0.13%
2023/05/09	1.2	60.68	25.5	60.71	61.00	-24.3	1,482	-1.64%
2023/05/08	0.9	60.23	141	60.62	60.80	-140.1	1,463	-9.58%	大賣/鉅額交易
2023/05/05	0	0.00	65	59.11	59.20	-65	1,444	-4.50%
2023/05/04	3	58.80	1	58.70	59.10	2	1,467	0.14%
2023/05/03	0	0.00	1	59.10	59.20	-1	1,478	-0.07%
2023/04/28	0	0.00	1	59.09	59.10	-1	1,515	-0.07%
2023/04/27	42	58.38	0	0.00	58.50	42	1,503	2.79%
2023/04/26	0	0.00	22	58.85	58.70	-22	1,497	-1.47%
2023/04/25	1	58.50	3	58.00	57.90	-2	1,470	-0.14%
2023/04/21	0	0.00	2.1	58.00	57.40	-2.1	1,444	-0.15%
2023/04/20	0	0.00	0	57.50	57.10	0	1,419	0.00%
2023/04/18	3.3	57.41	0	0.00	57.40	3.3	1,420	0.23%
2023/04/17	5	57.50	0	0.00	57.50	5	1,427	0.35%
2023/04/14	0	57.90	0	0.00	57.70	0	1,417	0.00%
2023/04/13	1.1	57.83	4	57.80	57.70	-2.9	1,407	-0.21%
2023/04/12	4.1	57.28	0	0.00	57.20	4.1	1,382	0.30%
2023/04/11	0	0.00	1	57.20	57.50	-1	1,387	-0.07%
2023/04/10	9.4	56.73	15	56.76	56.80	-5.6	1,379	-0.41%
2023/04/07	2	56.20	2	56.40	56.20	0	1,382	0.00%
2023/04/06	5	56.02	2.1	56.31	56.20	2.9	1,382	0.21%
2023/03/31	5	56.16	0	0.00	56.00	5	1,379	0.36%
2023/03/30	2	56.00	1	56.00	56.00	1	1,382	0.07%
2023/03/29	5	56.40	0	0.00	56.30	5	1,366	0.37%
2023/03/28	0	56.90	0	0.00	56.50	0	1,380	0.00%
2023/03/27	0	56.50	0	0.00	56.60	0	1,391	0.00%
2023/03/24	5.1	56.38	0	56.70	56.40	5.1	1,414	0.36%
2023/03/23	2.2	56.54	0	0.00	56.40	2.2	1,404	0.16%
2023/03/22	4	56.65	0	0.00	56.60	4	1,403	0.29%
2023/03/21	5	56.36	5	56.60	56.40	0	1,401	0.00%
2023/03/20	9.4	55.85	0	0.00	55.80	9.4	1,399	0.67%
2023/03/17	2	56.00	0	0.00	55.90	2	1,398	0.14%
2023/03/16	1	55.80	0	0.00	55.80	1	1,397	0.07%
2023/03/15	5	56.40	1	56.50	56.20	4	1,401	0.29%
2023/03/13	0	56.70	0.1	56.10	56.10	-0.1	1,415	0.00%
2023/03/10	9	56.44	1	56.80	56.20	8	1,410	0.57%
2023/03/09	0	57.60	0	0.00	57.30	0	1,399	0.00%
2023/03/08	0.3	58.28	0	0.00	57.80	0.3	1,396	0.02%
2023/03/07	0.1	58.10	0	0.00	58.50	0.1	1,377	0.01%
2023/03/06	0	0.00	2	58.10	57.90	-2	1,381	-0.14%
2023/03/03	0	58.20	13	57.80	57.90	-13	1,383	-0.94%
2023/03/01	1	57.21	1	57.20	57.30	0	1,399	0.00%
2023/02/24	3	57.73	0	0.00	57.50	3	1,395	0.21%
2023/02/23	0	57.30	10	58.00	57.80	-10	1,381	-0.72%
2023/02/22	17	57.02	11	57.01	57.10	6	1,378	0.44%
2023/02/21	9	57.70	0	0.00	57.50	9	1,366	0.66%
2023/02/20	3.3	57.19	3	57.20	57.50	0.3	1,372	0.02%
2023/02/17	0.1	56.80	1	56.50	56.40	-0.9	1,384	-0.06%
2023/02/16	2	56.20	0	0.00	56.10	2	1,395	0.14%
2023/02/15	0	0.00	0	56.30	56.10	0	1,433	0.00%
2023/02/14	2.1	56.00	0	0.00	56.00	2.1	1,449	0.14%
2023/02/13	0	55.98	1	55.50	55.70	-1	1,468	-0.07%
2023/02/10	0	56.40	0	0.00	55.80	0	1,478	0.00%
2023/02/09	0	56.70	0	0.00	56.20	0	1,480	0.00%
2023/02/08	0.2	56.98	0	0.00	56.60	0.2	1,482	0.02%
2023/02/06	0	57.00	0	0.00	56.70	0	1,461	0.00%
2023/02/03	0.1	56.56	0	56.50	57.10	0.1	1,449	0.00%
2023/02/02	0	56.20	0	0.00	56.60	0	1,415	0.00%
2023/02/01	1	55.80	2.1	55.43	55.60	-1.1	1,398	-0.08%
2023/01/31	0	55.82	2	55.65	55.80	-2	1,389	-0.14%
2023/01/30	0.2	54.80	0.2	54.80	54.60	0.1	1,353	0.01%
2023/01/17	1	54.31	0.1	54.60	54.30	0.9	1,349	0.07%
2023/01/16	1.1	54.53	2.2	54.76	54.60	-1.1	1,354	-0.08%
2023/01/13	0	54.40	10	54.10	54.00	-10	1,353	-0.74%
2023/01/12	0	0.00	0.1	53.50	53.60	-0.1	1,357	-0.01%
2023/01/11	1.1	53.42	0	0.00	53.30	1.1	1,361	0.08%
2023/01/10	0	53.70	0	0.00	53.40	0	1,360	0.00%
2023/01/09	0.1	53.80	2	53.60	53.60	-2	1,371	-0.14%
2023/01/05	0	53.60	0	0.00	53.10	0	1,399	0.00%
2023/01/04	0.1	53.40	0	0.00	53.30	0.1	1,404	0.01%
2023/01/03	1	53.11	0	0.00	53.30	1	1,443	0.07%
2022/12/28	3.1	53.48	0	0.00	53.30	3.1	1,437	0.21%
2022/12/26	0.2	53.60	0	0.00	53.40	0.2	1,446	0.01%
2022/12/22	1	53.30	0	0.00	53.40	1	1,541	0.06%
2022/12/20	0	0.00	1	54.00	53.20	-1	1,643	-0.06%
2022/12/19	12.5	53.82	2.2	54.05	53.80	10.3	1,693	0.61%
2022/12/16	3	53.77	0	0.00	53.50	3	1,706	0.18%
2022/12/15	0.1	54.50	0	54.30	54.30	0.1	1,711	0.00%
2022/12/13	1	54.30	0	0.00	54.20	1	1,736	0.06%
2022/12/12	1	54.30	0	0.00	54.30	1	1,744	0.06%
2022/12/08	11.1	54.27	1	54.40	54.20	10.1	1,780	0.57%
2022/12/07	21	54.60	0	0.00	54.80	21	1,772	1.18%
2022/12/06	2	55.15	0	0.00	55.20	2	1,773	0.11%
2022/12/02	1	56.10	1	56.10	56.10	0	1,763	0.00%
2022/12/01	0	0.00	11	56.98	56.20	-11	1,788	-0.62%
2022/11/30	1	55.90	1	56.40	56.30	0	1,778	0.00%
2022/11/29	1.1	55.87	1	56.30	55.90	0.1	1,762	0.01%
2022/11/28	0	55.50	0	0.00	55.50	0	1,765	0.00%
2022/11/25	0	0.00	14	56.20	55.80	-14	1,793	-0.78%
2022/11/24	0	0.00	36	55.61	56.00	-36	1,818	-1.98%
2022/11/23	1	54.80	0	0.00	54.80	1	1,838	0.05%
2022/11/22	0	0.00	1	55.30	55.30	-1	1,852	-0.05%
2022/11/18	2.2	54.82	0	0.00	54.90	2.2	1,951	0.11%
2022/11/17	0	0.00	1	54.70	55.00	-1	2,028	-0.05%
2022/11/16	1	54.60	0	0.00	54.60	1	2,077	0.05%
2022/11/15	3	54.90	1	54.80	55.20	2	2,095	0.10%
2022/11/14	0.4	55.20	0	0.00	55.50	0.4	2,094	0.02%
2022/11/11	4	54.70	1	55.20	55.00	3	2,102	0.14%
2022/11/10	8	54.18	0	0.00	54.10	8	2,106	0.38%
2022/11/09	5	55.30	2	55.70	55.50	3	2,106	0.14%
2022/11/08	2	54.50	0	0.00	54.70	2	2,115	0.09%
2022/11/03	0	0.00	1	53.40	53.40	-1	2,156	-0.05%
2022/11/02	1	53.20	0	0.00	53.40	1	2,178	0.05%
2022/10/31	2	52.55	0	0.00	52.30	2	2,220	0.09%
2022/10/28	0.1	52.70	0	0.00	52.20	0.1	2,252	0.00%
2022/10/26	0	0.00	3.1	51.80	51.80	-3.1	2,284	-0.13%
2022/10/24	0	0.00	1	52.60	51.80	-1	2,305	-0.04%
2022/10/21	0	0.00	0.1	51.40	51.60	-0.1	2,323	0.00%
2022/10/19	2	52.20	1	51.90	51.50	1	2,330	0.04%
2022/10/18	10.3	51.71	0	0.00	51.90	10.3	2,330	0.44%
2022/10/17	2.1	51.38	0	0.00	51.60	2.1	2,324	0.09%
2022/10/14	11	51.81	0	0.00	51.60	11	2,318	0.47%
2022/10/13	2.2	52.11	0	0.00	51.60	2.2	2,317	0.09%
2022/10/12	4	52.78	0	0.00	52.80	4	2,299	0.17%
2022/10/11	3	53.80	3	53.40	53.30	0	2,288	0.00%
2022/10/07	2	54.80	0	0.00	54.50	2	2,256	0.09%
2022/10/05	2	55.10	0	0.00	54.90	2	2,297	0.09%
2022/10/04	3	55.00	0	0.00	55.00	3	2,325	0.13%
2022/10/03	3	54.37	0.1	54.70	54.30	2.9	2,357	0.12%
2022/09/30	3	54.93	1.2	54.92	55.10	1.8	2,379	0.08%
2022/09/29	0	0.00	1.3	54.14	54.50	-1.3	2,434	-0.05%
2022/09/28	5.1	54.48	0.2	54.00	53.40	4.9	2,398	0.20%
2022/09/27	9	55.31	0.2	55.10	55.00	8.8	2,384	0.37%
2022/09/26	37	56.06	6.3	56.40	55.90	30.7	2,376	1.29%
2022/09/23	5.2	58.27	0	0.00	58.10	5.2	2,352	0.22%
2022/09/22	4	58.63	0.9	59.00	58.80	3.1	2,365	0.13%
2022/09/21	2	59.85	0	0.00	59.60	2	2,353	0.09%
2022/09/20	3	60.00	0	0.00	60.10	3	2,374	0.13%
2022/09/19	5.1	60.23	0.3	60.50	60.20	4.8	2,402	0.20%
2022/09/16	2.7	61.26	0	0.00	60.30	2.7	2,426	0.11%
2022/09/15	1	61.20	0	0.00	61.30	1	2,423	0.04%
2022/09/14	3	61.43	0.3	61.50	61.10	2.7	2,450	0.11%
2022/09/13	6	62.10	0	0.00	61.90	6	2,484	0.24%
2022/09/12	1	62.30	0.1	62.20	62.20	0.9	2,542	0.04%
2022/09/08	0.1	61.16	0.1	60.82	61.80	0	2,611	0.00%
2022/09/07	0.1	60.50	4.3	60.51	60.10	-4.2	2,595	-0.16%
2022/09/06	2	61.10	0	0.00	61.00	2	2,591	0.08%
2022/09/05	2	61.70	0	0.00	61.70	2	2,601	0.08%
2022/09/02	0.1	62.10	1	62.00	61.90	-0.9	2,620	-0.03%
2022/09/01	2	62.00	0	0.00	62.00	2	2,620	0.08%
2022/08/31	0.1	63.30	0	0.00	62.90	0.1	2,598	0.00%
2022/08/30	0	0.00	1	64.10	63.70	-1	2,589	-0.04%
2022/08/29	1	63.21	0.2	63.50	63.50	0.8	2,608	0.03%
2022/08/26	2.7	64.00	0	0.00	64.10	2.7	2,603	0.10%
2022/08/25	0.6	66.30	1	65.90	65.90	-0.4	2,593	-0.02%
2022/08/24	6.2	65.10	121	65.49	64.70	-114.8	2,526	-4.54%	大賣/鉅額交易
2022/08/23	2	65.10	0	0.00	65.10	2	2,464	0.08%
2022/08/22	0	0.00	0.3	66.40	66.10	-0.3	2,433	-0.01%
2022/08/18	1.2	66.41	0	0.00	66.30	1.2	2,441	0.05%
2022/08/17	3	66.67	0	0.00	66.40	3	2,449	0.12%
2022/08/16	1.1	66.61	1	66.31	66.20	0	2,454	0.00%
2022/08/15	1	66.50	0	0.00	66.90	1	2,463	0.04%
2022/08/12	2	66.30	0	0.00	66.30	2	2,457	0.08%
2022/08/11	0.4	65.69	1.1	65.58	65.50	-0.7	2,472	-0.03%
2022/08/08	0.1	63.55	0	0.00	63.60	0.1	2,560	0.00%
2022/08/04	0.3	63.20	0	0.00	63.40	0.3	2,695	0.01%
2022/08/03	2	62.80	92	62.85	63.20	-90	2,800	-3.21%
2022/08/02	3	63.40	0.2	63.50	63.50	2.9	2,995	0.10%
2022/08/01	1.1	64.63	0	0.00	64.60	1.1	3,145	0.03%
2022/07/29	0.1	64.30	0	0.00	64.00	0.1	3,243	0.00%
2022/07/28	0	63.70	5	64.22	64.20	-5	3,280	-0.15%
2022/07/26	0.1	63.20	0	0.00	62.90	0.1	3,326	0.00%
2022/07/22	2.1	62.20	0	0.00	62.40	2.1	3,549	0.06%
2022/07/21	2	61.80	10	61.90	62.00	-8	3,623	-0.22%
2022/07/20	3	62.07	1	62.50	61.90	2	3,700	0.05%
2022/07/19	0	0.00	1	62.00	61.80	-1	3,806	-0.03%
2022/07/18	3.1	61.06	0	0.00	61.00	3.1	3,918	0.08%
2022/07/15	2	61.05	0	0.00	61.00	2	4,070	0.05%
2022/07/14	0	0.00	1	61.50	61.90	-1	4,198	-0.02%
2022/07/13	2	60.50	1	60.70	60.50	1	4,339	0.02%
2022/07/12	10	60.36	0	0.00	60.00	10	4,580	0.22%
2022/07/11	2	62.45	3.1	62.50	61.90	-1.1	4,737	-0.02%
2022/07/08	12.1	61.63	0	0.00	61.40	12.1	4,843	0.25%
2022/07/07	3	60.80	0	0.00	62.00	3	5,086	0.06%
2022/07/06	2	61.80	1.8	62.13	61.90	0.2	5,572	0.00%
2022/07/04	5	62.02	28	62.26	62.10	-23	7,200	-0.32%
2022/07/01	2	62.90	13.1	62.54	62.30	-11.1	7,394	-0.15%
2022/06/30	2	63.90	12.5	64.00	63.90	-10.5	7,629	-0.14%
2022/06/29	0.3	65.50	0	0.00	65.00	0.3	7,681	0.00%
2022/06/28	0.1	65.60	0	0.00	65.70	0.1	7,845	0.00%
2022/06/27	25	65.48	0	0.00	65.40	25	8,278	0.30%
2022/06/24	0	0.00	6	65.87	65.70	-6	8,853	-0.07%
2022/06/23	3	64.81	1.2	66.32	64.80	1.9	8,987	0.02%
2022/06/22	0	0.00	4	65.75	66.00	-4	9,014	-0.04%
2022/06/21	0	0.00	1	65.00	65.80	-1	9,128	-0.01%
2022/06/20	3.1	64.47	261	64.59	64.30	-257.9	9,327	-2.76%	大賣/鉅額交易
2022/06/17	3.1	66.65	16	66.98	67.50	-12.9	9,515	-0.14%
2022/06/16	2	67.50	0	0.00	67.50	2	9,506	0.02%
2022/06/15	0	68.30	0	0.00	68.50	0	9,674	0.00%
2022/06/14	2	67.00	0	0.00	67.60	2	9,717	0.02%
2022/06/13	3	67.74	0	0.00	67.80	3	9,844	0.03%
2022/06/10	50	68.94	0	0.00	69.00	50	10,198	0.49%
2022/06/08	0.2	69.00	5	68.52	69.00	-4.8	10,714	-0.05%
2022/06/07	13	68.23	1	68.10	68.10	12	10,748	0.11%
2022/06/06	2	69.90	0	0.00	69.60	2	10,846	0.02%
2022/06/02	2	68.90	2	69.30	69.30	0	10,888	0.00%
2022/06/01	1	69.70	0	0.00	69.40	1	10,932	0.01%
2022/05/31	0	0.00	2	69.40	69.80	-2	10,936	-0.02%
2022/05/30	0.1	69.80	7	69.74	69.80	-6.9	10,924	-0.06%
2022/05/27	1	69.30	0	0.00	69.20	1	10,979	0.01%
2022/05/26	3.1	69.46	1	68.90	68.90	2.1	10,986	0.02%
2022/05/25	0.1	69.00	1	68.60	69.20	-0.9	11,013	-0.01%
2022/05/24	7	68.83	0	0.00	68.70	7	11,020	0.06%
2022/05/20	2	69.00	2	68.95	69.00	0	10,950	0.00%
2022/05/19	5	68.32	1	68.80	69.10	4	10,926	0.04%
2022/05/18	1.1	69.39	0	0.00	70.30	1.1	10,890	0.01%
2022/05/17	0	68.70	5	68.20	68.80	-5	10,856	-0.05%
2022/05/16	5.2	67.56	23.2	67.25	67.40	-18	10,801	-0.17%
2022/05/13	7	67.36	2	67.60	67.60	5	10,748	0.05%
2022/05/12	5.2	69.37	2	68.15	68.20	3.2	10,663	0.03%
2022/05/11	2	68.10	0	0.00	71.10	2	10,578	0.02%
2022/05/10	10	68.44	0	0.00	69.70	10	10,448	0.10%
2022/05/09	39.1	75.37	6	74.07	71.60	33.1	10,226	0.32%
2022/05/06	1	77.10	0	0.00	77.10	1	10,051	0.01%
2022/05/05	0	0.00	2	76.50	76.80	-2	9,958	-0.02%
2022/05/04	0	75.00	0	0.00	75.90	0	9,932	0.00%
2022/05/03	2	73.80	5	74.30	74.30	-3	9,954	-0.03%
2022/04/29	2	74.90	0	0.00	74.90	2	9,976	0.02%
2022/04/28	2.1	76.41	2	76.90	75.80	0.1	9,974	0.00%
2022/04/27	3	72.33	0	0.00	72.70	3	9,845	0.03%
2022/04/26	2	73.30	0	0.00	73.60	2	9,796	0.02%
2022/04/25	10	73.30	4	73.80	73.00	6	9,748	0.06%
2022/04/22	11	76.14	10	76.08	75.40	1	9,653	0.01%
2022/04/21	13	78.98	5	78.54	77.60	8	9,609	0.08%
2022/04/20	1	79.80	0	0.00	79.70	1	9,547	0.01%
2022/04/19	1	78.70	2	78.05	78.40	-1	9,594	-0.01%
2022/04/18	39	78.94	50	79.32	78.60	-11	9,552	-0.11%
2022/04/15	3	79.23	6	79.67	78.40	-3	9,397	-0.03%
2022/04/14	27	79.06	22	78.62	78.60	5	9,244	0.05%
2022/04/13	61	78.70	6	78.95	78.80	55	9,109	0.60%
2022/04/12	18.1	78.46	13	78.23	79.20	5.1	8,838	0.06%
2022/04/11	27	83.22	13	83.38	82.80	14	8,298	0.17%
2022/04/08	21	78.52	30	79.87	80.00	-9	7,229	-0.12%
2022/04/07	8.1	76.55	9	76.27	75.10	-0.9	6,642	-0.01%
2022/04/06	2	76.95	11	76.00	77.10	-9	6,431	-0.14%
2022/04/01	1	73.50	2	73.85	73.70	-1	6,169	-0.02%
2022/03/31	11	74.68	14	74.63	73.30	-3	6,084	-0.05%
2022/03/30	64	75.47	19	74.98	74.90	45	5,916	0.76%
2022/03/29	9.2	77.93	44	77.69	79.10	-34.9	5,462	-0.64%
2022/03/28	7	74.10	4	75.00	75.90	3	4,853	0.06%
2022/03/24	21	75.52	10	75.30	74.20	11	4,677	0.24%
2022/03/23	14	73.84	9	73.69	73.80	5	4,646	0.11%
2022/03/22	34	76.52	17	75.51	76.80	17	4,421	0.38%
2022/03/21	4	71.03	2	72.30	72.60	2	4,172	0.05%
2022/03/18	14	70.64	7	71.19	70.40	7	4,123	0.17%
2022/03/17	14	73.19	22	72.51	72.90	-8	3,977	-0.20%
2022/03/16	6.2	72.94	9	72.93	72.50	-2.8	3,915	-0.07%
2022/03/15	34	74.69	9	74.72	73.40	25	3,776	0.66%
2022/03/14	20	76.55	49.2	75.06	76.60	-29.2	3,428	-0.85%
2022/03/11	0	0.00	4	71.85	71.70	-4	2,950	-0.14%
2022/03/10	0	0.00	1	71.80	71.70	-1	2,910	-0.03%
2022/03/09	5	71.60	25	70.24	70.90	-20	2,864	-0.70%
2022/03/08	21	70.20	0	0.00	68.90	21	2,726	0.77%
2022/03/07	2	69.90	8	70.45	70.20	-6	2,684	-0.22%
2022/03/04	1	70.00	2	70.00	69.90	-1	2,655	-0.04%
2022/03/03	4	70.55	4	70.50	70.60	0	2,686	0.00%
2022/03/02	4	69.95	9	70.43	70.80	-5	2,732	-0.18%
2022/03/01	103	69.74	15	69.91	69.70	88	2,684	3.28%	大買/
2022/02/25	0	0.00	1	68.90	68.40	-1	2,704	-0.04%
2022/02/24	1	67.50	2	68.60	67.00	-1	2,706	-0.04%
2022/02/23	0	0.00	1	68.00	68.40	-1	2,683	-0.04%
2022/02/22	51	68.04	1	68.20	68.10	50	2,725	1.83%
2022/02/21	0	68.90	0	0.00	68.60	0	2,753	0.00%
2022/02/18	2	68.65	0	0.00	68.60	2	2,803	0.07%
2022/02/16	0	68.30	2	68.40	68.40	-2	2,951	-0.07%
2022/02/15	0	68.00	0	0.00	67.90	0	2,982	0.00%
2022/02/14	0	0.00	5	67.94	67.80	-5	3,051	-0.16%
2022/02/11	0	68.00	1	68.70	68.60	-1	3,131	-0.03%
2022/02/10	2.1	68.31	1	68.90	68.00	1.1	3,252	0.03%
2022/02/09	0.1	68.10	13	68.42	68.50	-13	3,515	-0.37%
2022/02/08	1	68.00	1	68.10	68.10	0	3,553	0.00%
2022/02/07	22.1	66.96	1	67.20	67.40	21.1	3,572	0.59%
2022/01/26	7	65.99	4	66.60	66.80	3	3,574	0.08%
2022/01/25	6	65.32	0	0.00	65.00	6	3,579	0.17%
2022/01/24	9	66.48	0.2	66.60	66.40	8.9	3,535	0.25%
2022/01/21	10	67.44	3	67.40	67.30	7	3,535	0.20%
2022/01/20	3	68.07	1	68.40	68.00	2	3,501	0.06%
2022/01/19	100.1	69.02	5.3	68.90	68.60	94.8	3,488	2.72%
2022/01/17	2	69.20	2.8	69.53	69.50	-0.8	3,517	-0.02%
2022/01/14	6.8	69.89	1	69.60	69.60	5.8	3,578	0.16%
2022/01/13	1.3	71.76	0	0.00	71.60	1.3	3,646	0.04%
2022/01/12	6	72.63	4	72.98	72.80	2	3,631	0.06%
2022/01/11	3	71.90	1	72.60	72.00	2	3,572	0.06%
2022/01/10	1	72.50	5.1	71.02	71.30	-4.1	3,506	-0.12%
2022/01/07	0	0.00	2	69.90	70.00	-2	3,491	-0.06%
2022/01/06	0.3	69.48	1	69.20	69.70	-0.7	3,672	-0.02%
2022/01/05	0	69.00	1	69.20	69.30	-1	3,765	-0.03%
2022/01/04	0	0.00	1	69.00	68.90	-1	3,844	-0.03%
2021/12/30	4	70.15	103	70.11	70.00	-99	4,129	-2.40%	大賣/
2021/12/29	2	69.60	0	0.00	69.80	2	4,301	0.05%
2021/12/28	0	0.00	5	68.70	68.90	-5	4,478	-0.11%
2021/12/27	103	69.01	0	0.00	68.90	103	4,789	2.15%	大買/鉅額交易
2021/12/24	1	69.00	0	0.00	68.70	1	4,933	0.02%
2021/12/23	3	69.10	0	0.00	69.10	3	5,133	0.06%
2021/12/21	0	0.00	102	70.00	70.00	-102	5,476	-1.86%	大賣/鉅額交易
2021/12/20	5	70.04	2	69.65	69.30	3	5,501	0.05%
2021/12/17	12	70.63	229.1	70.87	70.50	-217.1	5,483	-3.96%	大賣/鉅額交易
2021/12/16	6	69.38	0	0.00	69.30	6	5,428	0.11%
2021/12/15	0	0.00	101	69.30	69.30	-101	5,436	-1.86%	大賣/鉅額交易
2021/12/14	2	68.95	1	69.20	69.10	1	5,456	0.02%
2021/12/13	0	0.00	2	69.65	69.00	-2	5,456	-0.04%
2021/12/10	0	0.00	1	68.20	68.20	-1	5,494	-0.02%
2021/12/09	1	68.50	0	0.00	68.50	1	5,513	0.02%
2021/12/08	0	0.00	9	69.12	69.10	-9	5,529	-0.16%
2021/12/07	1	68.00	0	0.00	68.50	1	5,507	0.02%
2021/12/06	0	68.40	0	0.00	68.50	0	5,499	0.00%
2021/12/03	0	0.00	4	68.50	68.60	-4	5,510	-0.07%
2021/12/02	1	67.90	0	0.00	67.80	1	5,502	0.02%
2021/12/01	6	67.92	0	0.00	68.60	6	5,499	0.11%
2021/11/30	5	68.60	0	0.00	68.30	5	5,490	0.09%
2021/11/29	5	68.80	10	69.10	68.50	-5	5,463	-0.09%
2021/11/26	5	70.50	2	70.40	70.50	3	5,419	0.06%
2021/11/25	10	70.49	0	0.00	70.30	10	5,385	0.19%
2021/11/24	3	70.27	100	70.00	70.60	-97	5,409	-1.79%
2021/11/23	2	69.55	9	70.20	69.40	-7	5,391	-0.13%
2021/11/22	2	68.95	2	69.10	68.90	0	5,343	0.00%
2021/11/19	16	68.46	0	0.00	68.70	16	5,333	0.30%
2021/11/17	7.1	67.83	5	67.70	67.80	2.1	5,281	0.04%
2021/11/16	8.1	68.13	6	68.30	68.70	2.1	5,266	0.04%
2021/11/15	9	69.49	0	0.00	69.50	9	5,197	0.17%
2021/11/12	100	70.94	0	0.00	70.80	100	5,153	1.94%
2021/11/11	3	70.67	1	71.40	71.40	2	5,135	0.04%
2021/11/10	1	71.30	9	71.57	71.70	-8	5,072	-0.16%
2021/11/09	4	70.70	15.7	71.39	71.80	-11.7	4,991	-0.23%
2021/11/08	4	71.03	138	72.53	69.80	-134	4,863	-2.76%	大賣/鉅額交易
2021/11/05	2	67.20	0	0.00	68.50	2	4,598	0.04%
2021/11/04	13	67.00	5	67.10	67.40	8	4,570	0.18%
2021/11/03	6	67.03	5	67.30	67.50	1	4,558	0.02%
2021/11/02	5	67.20	0	0.00	67.40	5	4,539	0.11%
2021/11/01	0	0.00	1	68.00	68.40	-1	4,503	-0.02%
2021/10/29	3	67.77	0	0.00	67.90	3	4,477	0.07%
2021/10/28	1	69.00	0	69.10	69.10	1	4,426	0.02%
2021/10/27	0	0.00	1	68.90	68.80	-1	4,402	-0.02%
2021/10/26	0	0.00	1	69.60	70.20	-1	4,387	-0.02%
2021/10/25	1	70.20	189	70.09	70.20	-188	4,358	-4.31%	大賣/鉅額交易
2021/10/22	7	69.99	4	70.70	69.30	3	4,326	0.07%
2021/10/21	2	70.50	10	70.48	70.40	-8	4,270	-0.19%
2021/10/20	12	69.49	10	68.86	69.20	2	4,160	0.05%
2021/10/19	2	69.10	8	68.23	70.00	-6	4,147	-0.14%
2021/10/18	1	68.00	0	0.00	67.70	1	4,096	0.02%
2021/10/15	3	67.20	4	67.05	67.50	-1	4,087	-0.02%
2021/10/14	64	69.15	5	67.82	67.00	59	4,003	1.47%
2021/10/13	2	69.60	100	70.00	70.30	-98	3,799	-2.58%
2021/10/12	2	69.80	289	70.02	69.60	-287	3,709	-7.74%	大賣/鉅額交易
2021/10/08	1	68.30	5	69.16	69.90	-4	3,641	-0.11%
2021/10/07	107	70.03	204	70.50	70.00	-97	3,511	-2.76%	大買/大賣/
2021/10/06	9	70.60	217	70.98	71.00	-208	3,343	-6.22%	大賣/鉅額交易
2021/10/05	3	69.20	16	69.91	70.00	-13	3,151	-0.41%
2021/10/04	11	69.07	283	69.67	69.50	-272	3,000	-9.07%	大賣/鉅額交易
2021/10/01	23	66.57	13.1	65.92	65.60	9.9	2,686	0.37%
2021/09/30	5	66.70	35	66.88	67.80	-30	2,544	-1.18%
2021/09/29	9	65.02	53.5	65.24	65.10	-44.5	2,332	-1.91%
2021/09/28	21	62.75	27	63.17	63.10	-6	2,081	-0.29%
2021/09/27	0.2	61.70	4	61.60	61.70	-3.8	1,995	-0.19%
2021/09/24	11	60.66	2	61.05	60.60	9	1,964	0.46%
2021/09/23	1	59.50	10.5	60.65	61.00	-9.5	1,946	-0.49%
2021/09/22	0	0.00	2	58.70	58.80	-2	1,903	-0.11%
2021/09/15	1	59.00	5	59.04	58.90	-4	1,874	-0.21%
2021/09/14	0.7	57.80	0	0.00	57.80	0.7	1,830	0.04%
2021/09/10	1	56.10	1	56.10	56.10	0	1,816	0.00%
2021/09/09	1	55.60	0	0.00	55.50	1	1,848	0.05%
2021/09/08	0	0.00	1	55.20	55.80	-1	1,890	-0.05%
2021/09/03	1	56.30	0	0.00	56.30	1	1,909	0.05%
2021/09/02	1	56.10	1	56.40	56.00	0	1,907	0.00%
2021/09/01	2	56.40	0	0.00	56.40	2	1,905	0.10%
2021/08/31	1	55.80	0	56.30	56.50	1	1,900	0.05%
2021/08/30	6	55.75	0.7	56.01	55.60	5.3	1,898	0.28%
2021/08/27	10.7	57.82	100	57.75	57.80	-89.3	1,857	-4.81%
2021/08/25	0	0.00	1	57.60	57.80	-1	1,861	-0.05%
2021/08/20	13.1	56.59	0	0.00	56.50	13.1	1,904	0.69%
2021/08/19	0	0.00	0.1	57.40	57.10	-0.1	1,894	-0.01%
2021/08/18	6	57.10	1	58.00	58.00	5	1,883	0.27%
2021/08/17	0	0.00	3	57.30	57.40	-3	1,872	-0.16%
2021/08/13	1	58.00	6.2	57.81	57.80	-5.2	1,872	-0.28%
2021/08/11	225	58.20	0.2	58.40	58.30	224.8	1,911	11.76%	大買/鉅額交易
2021/08/10	0	0.00	0.3	58.82	58.20	-0.3	1,965	-0.02%
2021/08/06	0	0.00	1	59.40	59.40	-1	2,102	-0.05%
2021/08/04	1	60.40	0	0.00	60.10	1	2,425	0.04%
2021/08/03	0	0.00	1	60.10	60.10	-1	2,543	-0.04%
2021/07/27	1	59.20	4	59.30	59.10	-3	2,924	-0.10%
2021/07/23	100	60.50	2	61.50	60.20	98	3,034	3.23%
2021/07/22	0	0.00	1	61.80	61.30	-1	3,090	-0.03%
2021/07/21	0	0.00	1	59.90	60.00	-1	3,133	-0.03%
2021/07/20	0	0.00	9	59.18	59.10	-9	3,150	-0.29%
2021/07/16	0	0.00	5	59.50	59.50	-5	3,429	-0.15%
2021/07/09	0.1	58.30	1	57.60	57.80	-1	4,037	-0.02%
2021/07/08	1	58.90	0	0.00	58.90	1	4,075	0.02%
2021/07/07	1	58.60	0	0.00	58.70	1	4,152	0.02%
2021/07/06	0	0.00	1	58.80	59.00	-1	4,201	-0.02%
2021/07/05	5	58.98	0	0.00	58.70	5	4,263	0.12%
2021/07/02	1	59.30	1	58.90	58.60	0	4,387	0.00%
2021/07/01	1	59.10	0	0.00	58.50	1	4,447	0.02%
2021/06/29	0	0.00	1	58.40	58.00	-1	4,547	-0.02%
2021/06/28	1	58.20	0	0.00	58.40	1	4,578	0.02%
2021/06/25	0	0.00	5.1	58.96	58.70	-5.1	4,650	-0.11%
2021/06/21	6	57.05	0	0.00	57.10	6	4,640	0.13%
2021/06/18	5	57.56	0	0.00	57.10	5	4,667	0.11%
2021/06/17	6	57.77	0	0.00	58.50	6	4,653	0.13%
2021/06/16	2	57.10	1	57.30	57.10	1	4,674	0.02%
2021/06/11	37	56.85	0	0.00	56.90	37	4,778	0.77%
2021/06/10	0	0.00	1	56.70	57.00	-1	4,796	-0.02%
2021/06/09	0	0.00	3	56.60	56.50	-3	4,815	-0.06%
2021/06/07	0	56.20	0	0.00	56.50	0	4,853	0.00%
2021/06/04	0	0.00	1	56.80	56.80	-1	4,840	-0.02%
2021/06/03	11	57.19	2	57.20	57.30	9	4,867	0.18%
2021/06/02	2	56.20	2	56.30	56.60	0	4,880	0.00%
2021/06/01	6	55.50	0	0.00	56.10	6	4,868	0.12%
2021/05/31	1	56.20	0	0.00	55.40	1	4,888	0.02%
2021/05/25	3	55.57	1	55.90	55.70	2	4,978	0.04%
2021/05/24	0	0.00	6	54.83	55.00	-6	4,985	-0.12%
2021/05/19	1	55.70	0	0.00	55.70	1	5,102	0.02%
2021/05/18	1	55.40	0	0.00	55.60	1	5,113	0.02%
2021/05/17	4	53.50	0.1	53.80	54.00	4	5,107	0.08%
2021/05/14	0	0.00	1	55.80	56.20	-1	5,020	-0.02%
2021/05/13	0	0.00	2	56.20	56.20	-2	4,975	-0.04%
2021/05/12	3	55.70	7	58.36	56.50	-4	4,852	-0.08%
2021/05/11	7	60.13	8	61.69	60.00	-1	4,677	-0.02%
2021/05/10	7	61.56	6.1	61.94	62.30	1	4,576	0.02%
2021/05/07	1	60.10	2	59.80	60.30	-1	4,485	-0.02%
2021/05/06	20	58.90	24.1	58.71	59.00	-4.1	4,454	-0.09%
2021/05/05	0	0.00	5	58.20	57.80	-5	4,413	-0.11%
2021/05/04	2	58.95	32	57.23	57.20	-30	4,368	-0.69%
2021/05/03	0	0.00	29	60.33	60.40	-29	4,225	-0.69%
2021/04/28	16	61.24	6	62.32	61.50	10	4,113	0.24%
2021/04/27	10	60.90	2	61.05	61.50	8	4,060	0.20%
2021/04/26	5	59.90	1	60.40	60.50	4	3,962	0.10%
2021/04/23	0	0.00	23	59.97	60.00	-23	3,940	-0.58%
2021/04/22	18	60.86	2,515	60.54	59.90	-2,497	3,918	-63.72%	大賣/鉅額交易
2021/04/21	15	61.06	7.1	61.13	61.20	7.9	3,753	0.21%
2021/04/20	4.1	59.95	3	60.10	60.30	1.1	3,719	0.03%
2021/04/19	9	60.73	12.1	60.50	61.30	-3.1	3,555	-0.09%
2021/04/16	0	0.00	6	58.57	58.50	-6	3,374	-0.18%
2021/04/14	0	0.00	5	57.34	57.70	-5	3,316	-0.15%
2021/04/12	0	0.00	24	57.82	58.30	-24	3,211	-0.75%
2021/04/09	0	0.00	9	58.40	58.30	-9	3,198	-0.28%
2021/04/08	1	58.40	22	58.34	58.20	-21	3,163	-0.66%
2021/04/07	0	56.85	0	0.00	57.00	0	3,083	0.00%
2021/04/06	105	56.58	51	56.47	56.80	54	3,022	1.79%	大買/
2021/04/01	6	56.20	34.1	56.15	56.20	-28.1	2,974	-0.95%
2021/03/31	221	56.08	7	55.94	56.50	214	2,953	7.24%	大買/鉅額交易
2021/03/30	100	56.25	3	55.57	56.30	97	2,908	3.33%
2021/03/29	80	54.95	2	54.90	55.10	78	2,840	2.75%
2021/03/26	0	0.00	1	54.20	54.50	-1	2,844	-0.04%
2021/03/25	5	54.00	0	0.00	54.00	5	2,870	0.17%
2021/03/24	53	53.90	0	0.00	54.00	53	2,883	1.84%
2021/03/23	106	54.04	0	0.00	53.80	106	2,889	3.67%	大買/鉅額交易
2021/03/22	22	54.54	0	0.00	54.90	22	2,863	0.77%
2021/03/19	41	55.10	5	54.70	54.60	36	2,855	1.26%
2021/03/18	40	55.03	8	55.16	55.60	32	2,799	1.14%
2021/03/16	7	54.20	0	0.00	53.90	7	2,746	0.25%
2021/03/15	100	53.96	0	0.00	54.00	100	2,817	3.55%
2021/03/12	52	53.89	0	0.00	53.90	52	2,972	1.75%
2021/03/11	50	54.00	1	53.70	53.80	49	3,022	1.62%
2021/03/10	100	53.31	14	53.30	53.40	86	3,048	2.82%
2021/03/09	50	53.23	3	53.40	53.30	47	3,052	1.54%
2021/03/08	50	53.70	0	0.00	53.20	50	3,029	1.65%
2021/03/05	101	52.98	0	0.00	53.10	101	3,003	3.36%	大買/鉅額交易
2021/03/04	106	52.95	0.5	53.20	53.10	105.5	3,029	3.48%	大買/鉅額交易
2021/03/03	62	53.52	13	53.75	53.30	49	3,050	1.61%
2021/03/02	61	53.50	9	53.70	53.10	52	2,955	1.76%
2021/02/26	41	53.03	15.5	52.81	53.40	25.5	2,948	0.86%
2021/02/25	0	0.00	0.3	53.50	53.50	-0.3	2,927	-0.01%
2021/02/24	55	53.73	11.3	53.09	53.30	43.8	2,916	1.50%
2021/02/23	2	53.70	13	53.42	53.80	-11	2,906	-0.38%
2021/02/22	50	52.90	0.1	54.50	53.10	49.9	2,828	1.76%
2021/02/19	55	52.42	0	0.00	52.90	55	2,778	1.98%
2021/02/18	70	52.73	1	52.60	52.70	69	2,784	2.48%
2021/02/17	30	52.20	1.4	52.26	52.50	28.6	2,791	1.02%
2021/02/05	50	51.25	106	51.14	51.20	-56	2,747	-2.04%	大賣/
2021/02/04	5	50.84	28	50.90	51.00	-23	2,750	-0.84%
2021/02/03	54	51.15	0.2	51.30	51.10	53.8	2,790	1.93%
2021/02/02	32.3	50.93	3	51.23	51.30	29.3	2,823	1.04%
2021/02/01	54	50.28	0	0.00	50.50	54	2,835	1.90%
2021/01/29	41	50.34	1.3	50.09	50.30	39.7	2,829	1.40%
2021/01/28	6	50.23	0	0.00	50.30	6	2,808	0.21%
2021/01/27	51	50.96	2	50.90	50.90	49	2,779	1.76%
2021/01/26	55	50.61	0.5	51.00	50.50	54.5	2,783	1.96%
2021/01/25	31	51.19	0	0.00	51.20	31	2,765	1.12%
2021/01/22	2	51.00	0	0.00	51.10	2	2,803	0.07%
2021/01/21	9	51.38	1	51.61	51.50	8	2,784	0.29%
2021/01/20	115	51.89	0	0.00	51.50	115	2,763	4.16%	大買/鉅額交易
2021/01/19	50	52.48	0	0.00	52.60	50	2,714	1.84%
2021/01/18	85	52.26	1	52.40	52.40	84	2,739	3.07%
2021/01/15	44	52.83	4.5	52.66	52.70	39.5	2,722	1.45%
2021/01/14	54	52.96	5.4	52.93	53.10	48.6	2,699	1.80%
2021/01/13	70	53.08	0.2	53.30	53.00	69.8	2,679	2.61%
2021/01/12	54	53.50	21.9	53.46	53.40	32.1	2,578	1.25%
2021/01/11	53	54.39	0	0.00	54.50	53	2,555	2.07%
2021/01/08	50	54.20	0	0.00	54.50	50	2,540	1.97%
2021/01/07	52	54.09	3	54.00	54.10	49	2,524	1.94%
2021/01/06	44	53.83	0	0.00	53.80	44	2,517	1.75%
2021/01/05	41	54.41	1	54.80	54.40	40	2,491	1.61%
2021/01/04	30	54.40	5	54.68	54.70	25	2,502	1.00%
2020/12/31	31	54.20	10	54.40	54.20	21	2,470	0.85%
2020/12/30	0	0.00	33	54.47	54.90	-33	2,441	-1.35%
2020/12/29	14	53.57	1	53.80	53.60	13	2,416	0.54%
2020/12/28	47	53.48	8	53.10	53.80	39	2,416	1.61%
2020/12/25	57	53.17	0	0.00	53.00	57	2,384	2.39%
2020/12/24	40	53.20	3	52.90	53.10	37	2,379	1.55%
2020/12/23	80	52.91	0	0.00	52.90	80	2,395	3.34%
2020/12/22	30	53.60	1	53.70	53.00	29	2,424	1.20%
2020/12/21	50	53.40	3	53.03	53.70	47	2,499	1.88%
2020/12/18	82	52.56	0	0.00	52.50	82	2,484	3.30%
2020/12/17	81	52.60	6	52.62	52.60	75	2,512	2.99%
2020/12/16	23	52.67	5	52.50	52.90	18	2,510	0.72%
2020/12/15	86	52.81	3	52.60	52.50	83	2,507	3.31%
2020/12/14	80	52.90	23	52.84	52.90	57	2,506	2.27%
2020/12/11	41	52.40	0.3	52.30	52.40	40.7	2,508	1.62%
2020/12/10	50	52.90	1	52.80	52.70	49	2,501	1.96%
2020/12/09	220	53.22	3	53.50	53.00	217	2,478	8.76%	大買/鉅額交易
2020/12/08	128.1	54.35	10	54.38	53.80	118.1	2,414	4.89%	大買/鉅額交易
2020/12/07	64	53.27	4	53.08	53.30	60	2,252	2.66%
2020/12/04	103	52.90	2	53.10	53.10	101	2,218	4.55%	大買/鉅額交易
2020/12/03	52	52.99	0	0.00	52.80	52	2,189	2.37%
2020/12/02	41	53.18	0	0.00	53.10	41	2,202	1.86%
2020/12/01	26.1	53.67	0	0.00	53.10	26.1	2,258	1.16%
2020/11/30	32	54.13	4	53.85	54.10	28	2,291	1.22%
2020/11/27	30	53.00	3	53.13	53.90	27	2,327	1.16%
2020/11/26	60	52.78	0	0.00	53.00	60	2,383	2.52%
2020/11/25	21	52.89	1	52.90	52.70	20	2,401	0.83%
2020/11/24	73	53.10	0	0.00	52.80	73	2,502	2.92%
2020/11/23	81	53.02	0	0.00	53.30	81	2,537	3.19%
2020/11/20	2	52.55	5	52.90	52.50	-3	2,558	-0.12%
2020/11/18	1	53.60	2	53.30	53.60	-1	2,586	-0.04%
2020/11/17	0	0.00	2	53.50	53.60	-2	2,620	-0.08%
2020/11/16	0	53.80	17	53.85	53.70	-17	2,731	-0.62%
2020/11/12	0	0.00	2	53.20	53.30	-2	2,830	-0.07%
2020/11/11	0	0.00	7	53.06	53.30	-7	2,939	-0.24%
2020/11/10	24	51.97	5	52.16	52.30	19	2,919	0.65%
2020/11/09	20	51.50	13	51.51	51.60	7	2,892	0.24%
2020/11/06	9	50.90	0	0.00	51.00	9	2,886	0.31%
2020/11/04	20	50.78	2	50.80	50.90	18	2,917	0.62%
2020/11/03	0	0.00	5	50.90	50.80	-5	2,951	-0.17%
2020/11/02	0	0.00	14	50.76	50.80	-14	2,997	-0.47%
2020/10/30	6	50.18	5	50.96	51.20	1	3,042	0.03%
2020/10/29	21	50.09	0	0.00	50.30	21	3,022	0.69%
2020/10/28	3	50.43	5	50.48	50.50	-2	3,035	-0.07%
2020/10/27	4	50.70	0	0.00	50.70	4	3,056	0.13%
2020/10/26	5	51.48	4	51.50	51.50	1	3,059	0.03%
2020/10/23	6	50.53	13	50.86	50.90	-7	3,070	-0.23%
2020/10/22	50	50.20	0	0.00	50.00	50	3,143	1.59%
2020/10/21	8	50.30	0	0.00	50.20	8	3,147	0.25%
2020/10/20	5	50.48	4	50.38	50.60	1	3,179	0.03%
2020/10/19	1	50.00	0	0.00	50.10	1	3,186	0.03%
2020/10/16	2	50.10	55	50.03	50.20	-53	3,212	-1.65%
2020/10/15	7	49.85	6	50.10	49.95	1	3,249	0.03%
2020/10/14	0	0.00	5	50.20	50.10	-5	3,338	-0.15%
2020/10/13	10	49.89	14	49.91	50.10	-4	3,405	-0.12%
2020/10/12	5	50.06	1	50.20	50.50	4	3,437	0.12%
2020/10/08	5.2	50.54	11	50.50	50.50	-5.8	3,507	-0.16%
2020/10/06	2	50.80	54	50.66	50.90	-52	3,790	-1.37%
2020/10/05	0	0.00	8	50.40	50.60	-8	3,890	-0.21%
2020/09/30	5	50.26	1	50.50	50.70	4	4,149	0.10%
2020/09/28	0	0.00	2.5	50.14	50.40	-2.5	4,520	-0.06%
2020/09/25	6	49.36	4	49.43	49.45	2	4,738	0.04%
2020/09/24	19	49.54	3.5	49.74	49.20	15.5	4,794	0.32%
2020/09/23	3	50.80	35	50.70	50.60	-32	4,812	-0.66%
2020/09/22	12.4	51.59	0	0.00	51.30	12.4	4,814	0.26%
2020/09/21	3	52.47	0	0.00	52.50	3	4,783	0.06%
2020/09/18	0	0.00	11	52.31	52.80	-11	4,793	-0.23%
2020/09/17	5	51.90	7	52.03	52.20	-2	4,782	-0.04%
2020/09/16	4	51.95	1	52.00	51.90	3	4,820	0.06%
2020/09/15	7	52.09	0	0.00	52.00	7	4,835	0.14%
2020/09/14	5	51.90	7	52.29	52.70	-2	4,844	-0.04%
2020/09/11	16	51.42	8	51.44	51.20	8	4,845	0.17%
2020/09/10	11.1	51.89	2	52.00	51.80	9.1	4,850	0.19%
2020/09/09	13	51.97	1	52.30	52.00	12	4,870	0.25%
2020/09/08	7	52.61	160.5	52.75	52.50	-153.5	4,866	-3.15%	大賣/鉅額交易
2020/09/07	19	52.76	0	0.00	52.70	19	4,880	0.39%
2020/09/04	7	52.09	1	52.50	53.10	6	4,921	0.12%
2020/09/03	9	52.86	0	0.00	52.60	9	4,879	0.18%
2020/09/02	6	52.70	116	52.82	52.60	-110	4,846	-2.27%	大賣/鉅額交易
2020/09/01	19	53.20	314	53.08	53.40	-295	4,870	-6.06%	大賣/鉅額交易
2020/08/31	5	54.48	2.5	54.60	54.30	2.5	4,806	0.05%
2020/08/28	41	54.49	1	54.80	54.30	40	4,808	0.83%
2020/08/27	3	56.93	1	56.90	56.90	2	4,731	0.04%
2020/08/26	2.1	57.09	0	0.00	57.20	2.1	4,700	0.04%
2020/08/25	2	57.35	10	57.55	57.30	-8	4,671	-0.17%
2020/08/24	8	56.91	5.7	57.17	56.90	2.3	4,652	0.05%
2020/08/21	5	56.90	2	57.10	57.20	3	4,662	0.06%
2020/08/20	13	57.01	8	56.73	56.70	5	4,635	0.11%
2020/08/19	19	59.34	2	58.80	58.80	17	4,520	0.38%
2020/08/18	0	0.00	9	58.99	59.30	-9	4,470	-0.20%
2020/08/17	16	59.18	11	58.72	59.10	5	4,413	0.11%
2020/08/14	1	57.50	4	57.45	57.50	-3	4,305	-0.07%
2020/08/13	1	57.10	0	0.00	57.00	1	4,292	0.02%
2020/08/11	0	0.00	1	57.30	57.00	-1	4,330	-0.02%
2020/08/10	12	56.66	12	57.19	57.00	0	4,361	0.00%
2020/08/07	2	57.10	0	0.00	57.10	2	4,445	0.04%
2020/08/06	6	57.08	2	57.50	57.00	4	4,506	0.09%
2020/08/05	1	56.20	5	56.50	57.30	-4	4,520	-0.09%
2020/08/04	10.2	55.80	1	55.70	55.60	9.2	4,518	0.20%
2020/08/03	3	55.40	51	55.42	55.40	-48	4,543	-1.06%
2020/07/30	0	0.00	3	56.00	55.90	-3	4,519	-0.07%
2020/07/29	0	0.00	4	55.50	55.40	-4	4,515	-0.09%
2020/07/28	30	55.96	3	55.50	54.80	27	4,489	0.60%
2020/07/27	27.8	56.19	20	55.93	55.60	7.8	4,424	0.18%
2020/07/24	5	56.82	20	57.23	56.80	-15	4,385	-0.34%
2020/07/23	1	57.10	0	0.00	57.10	1	4,345	0.02%
2020/07/22	5	57.34	4	57.38	57.30	1	4,346	0.02%
2020/07/21	11	57.31	29	57.35	57.20	-18	4,299	-0.42%
2020/07/20	20	56.81	10	56.72	56.80	10	4,258	0.23%
2020/07/17	5	57.58	12	57.58	57.40	-7	4,168	-0.17%
2020/07/16	9	57.87	3.1	58.39	58.30	5.9	4,158	0.14%
2020/07/15	22	58.04	2	58.15	58.00	20	4,124	0.48%
2020/07/14	42	58.36	12	58.23	58.30	30	4,071	0.74%
2020/07/13	11	58.37	48	58.21	58.90	-37	3,997	-0.93%
2020/07/10	49	56.62	36	57.04	56.80	13	3,857	0.34%
2020/07/09	59.3	58.20	64	58.14	57.10	-4.7	3,763	-0.12%
2020/07/08	8	56.28	54.1	56.55	57.20	-46.1	3,536	-1.30%
2020/07/07	39.5	55.07	10.1	55.78	54.50	29.4	3,403	0.87%
2020/07/06	25	55.02	79	53.83	55.20	-54	3,305	-1.63%
2020/07/03	216.3	52.82	29	52.55	52.50	187.3	3,129	5.99%	大買/鉅額交易
2020/07/02	84	51.59	24	51.54	51.80	60	3,062	1.96%
2020/07/01	201	50.32	17	50.39	50.20	184	2,984	6.16%	大買/鉅額交易
2020/06/30	25	50.05	10	50.35	49.75	15	2,979	0.50%
2020/06/29	24	49.69	1	49.75	49.70	23	2,983	0.77%
2020/06/24	7	50.03	0	0.00	50.10	7	2,992	0.23%
2020/06/23	4	50.08	19	50.49	50.00	-15	3,039	-0.49%
2020/06/22	14	49.56	2	49.65	49.85	12	3,016	0.40%
2020/06/19	42.1	50.19	2	50.55	49.55	40.1	3,062	1.31%
2020/06/18	34	50.02	23	50.27	50.40	11	3,067	0.36%
2020/06/17	10	49.80	15.6	49.87	50.20	-5.6	3,101	-0.18%
2020/06/16	147	49.68	23.4	49.71	50.00	123.6	3,138	3.94%	大買/鉅額交易
2020/06/15	13	48.48	6	48.93	48.55	7	3,252	0.22%
2020/06/12	16	48.39	1	48.40	48.55	15	3,306	0.45%
2020/06/11	40	49.30	0	0.00	48.95	40	3,345	1.20%
2020/06/10	0.2	50.60	8	50.58	50.40	-7.9	3,352	-0.23%
2020/06/09	1	50.10	6	50.62	50.30	-5	3,596	-0.14%
2020/06/08	30	50.69	48	50.35	50.30	-18	3,654	-0.49%
2020/06/05	0.1	49.80	32	49.59	49.70	-31.9	3,576	-0.89%
2020/06/04	30	49.45	4	49.40	49.45	26	3,574	0.73%
2020/06/03	2	49.50	17	49.55	49.40	-15	3,585	-0.42%
2020/06/02	10.2	49.40	9	49.41	49.45	1.2	3,587	0.03%
2020/06/01	13	49.15	1	49.30	49.20	12	3,600	0.33%
2020/05/29	16	49.00	0	0.00	48.90	16	3,629	0.44%
2020/05/28	10	49.30	15	49.30	49.00	-5	3,637	-0.14%
2020/05/27	20.1	49.20	7	49.30	49.25	13.1	3,654	0.36%
2020/05/26	5	49.10	11	49.23	49.10	-6	3,673	-0.16%
2020/05/25	15	48.75	0	0.00	49.00	15	3,675	0.41%
2020/05/22	20	49.02	0	0.00	48.90	20	3,708	0.54%
2020/05/21	20	49.28	18	49.41	49.45	2	3,714	0.05%
2020/05/20	13	49.05	5	49.00	48.85	8	3,700	0.22%
2020/05/19	104	48.92	4	49.19	49.00	100	3,690	2.71%	大買/
2020/05/18	12	49.13	3.1	49.15	49.00	8.9	3,669	0.24%
2020/05/15	36	49.05	18	49.07	48.95	18	3,666	0.49%
2020/05/14	130	49.61	32	49.62	49.05	98	3,624	2.70%	大買/
2020/05/13	220.1	48.58	18	49.26	49.25	202.1	3,515	5.75%	大買/鉅額交易
2020/05/12	1	48.10	2	48.10	48.10	-1	3,424	-0.03%
2020/05/11	1	48.00	8.1	47.84	47.80	-7.1	3,369	-0.21%
2020/05/08	3	46.60	16	46.91	47.05	-13	3,323	-0.39%
2020/05/07	2	46.30	20	46.35	46.40	-18	3,285	-0.55%
2020/05/06	6	46.42	0	0.00	46.30	6	3,300	0.18%
2020/05/05	20	46.47	1	46.25	46.45	19	3,298	0.58%
2020/05/04	3.1	45.65	5	45.75	45.60	-2	3,289	-0.06%
2020/04/30	4	46.30	0	0.00	46.10	4	3,278	0.12%
2020/04/29	6	45.75	1	45.70	45.85	5	3,302	0.15%
2020/04/28	0	0.00	16	45.53	45.50	-16	3,315	-0.48%
2020/04/27	1	45.50	12	45.33	45.45	-11	3,417	-0.32%
2020/04/24	2	44.45	1	44.70	44.65	1	3,412	0.03%
2020/04/23	9	44.43	0	0.00	44.45	9	3,410	0.26%
2020/04/22	8	43.71	2	44.30	44.25	6	3,401	0.18%
2020/04/21	27	44.54	0	0.00	44.55	27	3,400	0.79%
2020/04/20	1	45.30	3	45.40	45.25	-2	3,360	-0.06%
2020/04/17	37	44.96	8	45.49	45.15	29	3,343	0.87%
2020/04/16	1	45.00	0	45.25	45.20	1	3,296	0.03%
2020/04/15	4	45.18	7	45.22	45.40	-3	3,284	-0.09%
2020/04/14	2	44.33	0.1	44.75	44.65	1.9	3,259	0.06%
2020/04/13	113	43.94	1	44.00	43.90	112	3,233	3.46%	大買/鉅額交易
2020/04/10	16	43.48	2	43.55	43.80	14	3,225	0.43%
2020/04/09	18	42.72	3	42.35	42.95	15	3,167	0.47%
2020/04/08	1	43.00	4	42.48	42.90	-3	3,144	-0.10%
2020/04/07	6	42.10	10	42.11	42.10	-4	3,154	-0.13%
2020/03/31	1	41.65	2	41.70	41.80	-1	3,280	-0.03%
2020/03/30	15	40.99	0	0.00	41.35	15	3,267	0.46%
2020/03/27	10	41.96	4	42.25	41.70	6	3,234	0.19%
2020/03/26	5	41.55	1	41.70	41.60	4	3,190	0.13%
2020/03/25	0	0.00	3	41.82	41.45	-3	3,185	-0.09%
2020/03/24	5	41.15	16.5	41.04	40.75	-11.5	3,119	-0.37%
2020/03/23	21.2	40.04	2.5	40.80	40.10	18.7	3,098	0.60%
2020/03/20	57	41.77	8	41.93	42.10	49	3,048	1.61%
2020/03/19	12	40.96	12	40.95	41.00	0	2,983	0.00%
2020/03/18	6	42.10	12	41.81	42.00	-6	2,856	-0.21%
2020/03/17	3	40.23	2.1	41.18	41.10	1	2,781	0.03%
2020/03/16	4	41.59	2	41.93	41.50	2	2,711	0.07%
2020/03/13	31	41.47	315.2	41.03	41.25	-284.2	2,637	-10.78%	大賣/鉅額交易
2020/03/12	28	45.10	7	45.34	44.90	21	2,383	0.88%
2020/03/11	10	46.90	0.8	47.15	46.75	9.2	2,325	0.40%
2020/03/10	12	46.81	1	47.15	47.15	11	2,314	0.48%
2020/03/09	4	47.68	2	47.90	47.55	2	2,280	0.09%
2020/03/06	111	48.41	4	48.53	48.45	107	2,260	4.73%	大買/鉅額交易
2020/03/05	0	0.00	12	48.67	48.70	-12	2,241	-0.54%
2020/03/04	25	48.40	11.2	48.30	48.15	13.8	2,224	0.62%
2020/03/03	234.1	48.00	1.8	48.09	48.05	232.3	2,204	10.54%	大買/鉅額交易
2020/03/02	0	0.00	1	47.65	47.60	-1	2,187	-0.05%
2020/02/27	3	47.85	0	0.00	48.00	3	2,185	0.14%
2020/02/26	159	47.88	2	48.05	48.05	157	2,200	7.14%	大買/鉅額交易
2020/02/25	5	47.98	2	48.00	48.05	3	2,188	0.14%
2020/02/24	4	48.64	0	0.00	48.70	4	2,155	0.19%
2020/02/21	110	48.99	3	49.00	48.90	107	2,142	4.99%	大買/鉅額交易
2020/02/20	6	48.96	1	48.95	48.95	5	2,147	0.23%
2020/02/19	0	0.00	8	49.09	48.95	-8	2,169	-0.37%
2020/02/18	0	0.00	2	48.70	48.70	-2	2,182	-0.09%
2020/02/17	2	48.05	3	47.95	48.05	-1	2,207	-0.05%
2020/02/13	0	0.00	4	48.14	47.95	-4	2,334	-0.17%
2020/02/12	5	47.85	6	47.93	47.80	-1	2,355	-0.04%
2020/02/11	0	0.00	1	47.55	47.35	-1	2,372	-0.04%
2020/02/10	1	46.90	0	0.00	47.20	1	2,384	0.04%
2020/02/07	7	47.41	0	0.00	47.30	7	2,403	0.29%
2020/02/06	1	47.60	2	47.80	47.95	-1	2,405	-0.04%
2020/02/05	3	47.35	12	47.45	47.40	-9	2,425	-0.37%
2020/02/04	22	47.34	5	47.28	47.35	17	2,423	0.70%
2020/02/03	9	46.87	8	46.83	47.10	1	2,450	0.04%
2020/01/31	13	47.45	1	47.40	47.80	12	2,421	0.50%
2020/01/30	11	47.22	7	47.34	47.15	4	2,406	0.17%
2020/01/20	24	48.76	0	0.00	48.80	24	2,337	1.03%
2020/01/16	10	48.98	0	0.00	48.95	10	2,353	0.42%
2020/01/15	0	0.00	257	49.22	49.10	-257	2,394	-10.73%	大賣/鉅額交易
2020/01/14	148	49.15	245	49.22	49.05	-97	2,454	-3.95%	大買/大賣/
2020/01/13	24	48.78	0	0.00	48.80	24	2,516	0.95%
2020/01/10	0	0.00	1.5	48.55	48.50	-1.5	2,644	-0.06%
2020/01/09	2	48.45	0.5	48.55	48.35	1.5	2,762	0.05%
2020/01/08	51	48.50	1	48.45	48.35	50	2,936	1.70%
2020/01/07	53	48.98	10	48.85	48.80	43	2,997	1.43%
2020/01/06	0	0.00	1	48.95	49.00	-1	3,190	-0.03%
2020/01/03	87	49.38	20	49.50	49.40	67	3,301	2.03%
2020/01/02	4	49.69	6	49.54	49.75	-2	3,407	-0.06%
2019/12/31	103	50.01	172	49.80	49.55	-69	3,608	-1.91%	大買/大賣/
2019/12/30	22	50.39	258	50.39	50.30	-236	3,567	-6.62%	大賣/鉅額交易
2019/12/27	2	49.65	377	49.62	49.70	-375	3,486	-10.76%	大賣/鉅額交易
2019/12/26	29	48.89	24	48.91	48.95	5	3,415	0.15%
2019/12/25	0	0.00	43	48.61	48.65	-43	3,409	-1.26%
2019/12/23	0	0.00	1	48.45	48.65	-1	3,433	-0.03%
2019/12/20	9	48.67	3.1	48.66	48.60	5.9	3,420	0.17%
2019/12/19	0	0.00	6	49.00	48.90	-6	3,407	-0.18%
2019/12/18	3	48.93	122	49.02	48.95	-119	3,417	-3.48%	大賣/鉅額交易
2019/12/17	1	48.60	1.2	48.67	48.70	-0.2	3,425	-0.01%
2019/12/13	1	48.40	10	48.48	48.55	-9	3,413	-0.26%
2019/12/11	5	48.24	1	48.35	48.15	4	3,395	0.12%
2019/12/10	0	0.00	1	48.25	48.20	-1	3,401	-0.03%
2019/12/09	3	48.05	0.4	48.30	48.15	2.6	3,420	0.08%
2019/12/06	0	0.00	0.1	48.40	48.25	-0.1	3,406	0.00%
2019/12/05	1	48.25	1	48.45	48.30	0	3,395	0.00%
2019/12/04	0	0.00	8	48.23	48.50	-8	3,388	-0.24%
2019/12/02	0	0.00	0.5	48.20	48.20	-0.5	3,382	-0.01%
2019/11/29	2	48.53	0.2	48.60	48.50	1.8	3,383	0.05%
2019/11/28	6	48.41	8	48.50	48.65	-2	3,370	-0.06%
2019/11/26	1	48.60	2.3	48.57	48.45	-1.3	3,348	-0.04%
2019/11/25	1	48.35	7.5	48.20	48.25	-6.5	3,311	-0.20%
2019/11/22	11	47.42	0.5	47.50	47.45	10.5	3,275	0.32%
2019/11/21	2	47.53	0	0.00	47.35	2	3,273	0.06%
2019/11/19	4	47.55	0.5	47.70	47.50	3.5	3,275	0.11%
2019/11/18	36	47.47	0.2	47.75	47.50	35.8	3,295	1.09%
2019/11/15	12	47.63	10.3	47.47	47.70	1.7	3,348	0.05%
2019/11/14	3	47.38	3.4	47.35	47.35	-0.4	3,392	-0.01%
2019/11/13	20	47.41	12.1	47.62	47.55	7.9	3,389	0.23%
2019/11/12	6	48.04	1.5	48.10	48.15	4.5	3,339	0.13%
2019/11/11	9	48.14	4	48.26	48.25	5	3,346	0.15%
2019/11/08	4	48.18	0	0.00	48.10	4	3,356	0.12%
2019/11/07	4	48.40	10	48.43	48.45	-6	3,361	-0.18%
2019/11/06	10	48.90	0	0.00	48.65	10	3,348	0.30%
2019/11/05	48	49.37	0	0.00	49.10	48	3,332	1.44%
2019/11/04	0	0.00	1.5	49.32	49.15	-1.5	3,316	-0.05%
2019/11/01	20	48.80	3	48.78	48.75	17	3,327	0.51%
2019/10/31	9	48.66	7.5	48.95	48.50	1.5	3,352	0.04%
2019/10/30	9	48.82	2	48.80	48.85	7	3,339	0.21%
2019/10/29	1	49.05	0	0.00	48.90	1	3,341	0.03%
2019/10/28	7	49.34	0	0.00	49.40	7	3,327	0.21%
2019/10/25	2	48.95	12	49.02	48.90	-10	3,297	-0.30%
2019/10/24	3	49.00	113	49.07	49.15	-110	3,292	-3.34%	大賣/鉅額交易
2019/10/23	5	48.84	0	0.00	48.80	5	3,311	0.15%
2019/10/22	20	49.19	6	49.79	49.15	14	3,342	0.42%
2019/10/21	2	49.43	65	49.72	49.65	-63	3,273	-1.92%
2019/10/18	17	49.28	8	49.05	49.10	9	3,194	0.28%
2019/10/17	40	50.06	8	50.30	50.00	32	3,067	1.04%
2019/10/16	41	50.94	8.5	50.55	51.00	32.5	2,952	1.10%
2019/10/15	220	50.27	12	50.40	50.30	208	2,772	7.50%	大買/鉅額交易
2019/10/14	21	50.59	47	50.28	50.70	-26	2,680	-0.97%
2019/10/09	0	0.00	39.2	49.48	49.30	-39.2	2,497	-1.57%
2019/10/08	10	48.78	22	48.89	49.15	-12	2,363	-0.51%
2019/10/07	14	47.88	96	48.18	48.70	-82	2,243	-3.66%
2019/10/03	0	0.00	2.5	45.41	46.20	-2.5	2,027	-0.12%
2019/10/02	2	45.00	0	0.00	45.20	2	2,044	0.10%
2019/10/01	0.2	45.45	0	0.00	45.30	0.2	2,080	0.01%
2019/09/27	0	0.00	0.5	45.75	45.50	-0.5	2,089	-0.03%
2019/09/26	1	45.85	92.5	45.87	45.85	-91.5	2,106	-4.34%
2019/09/25	1	46.45	4	46.23	46.25	-3	2,168	-0.14%
2019/09/24	1	46.45	23.1	46.54	46.25	-22.1	2,193	-1.01%
2019/09/23	0	0.00	7.1	46.59	46.50	-7.1	2,198	-0.32%
2019/09/20	24	46.33	5.5	46.41	46.50	18.5	2,223	0.83%
2019/09/18	1	46.00	7.5	46.07	46.00	-6.5	2,247	-0.29%
2019/09/16	0	0.00	4.1	46.00	46.00	-4.1	2,349	-0.17%
2019/09/10	0	0.00	10	45.90	45.95	-10	2,570	-0.39%
2019/09/09	31	46.07	0.5	46.45	46.05	30.5	2,634	1.16%
2019/09/06	38	46.19	0	0.00	46.20	38	2,690	1.41%
2019/09/04	0	0.00	44	46.13	46.15	-44	2,823	-1.56%
2019/09/03	95	45.86	0.1	46.00	45.90	94.9	2,978	3.19%
2019/09/02	1	45.65	1	45.75	45.80	0	3,012	0.00%
2019/08/28	0	0.00	1	45.20	45.25	-1	3,175	-0.03%
2019/08/27	51	45.05	1	45.30	44.90	50	3,255	1.54%
2019/08/26	0	0.00	1	45.05	45.05	-1	3,310	-0.03%
2019/08/23	3	45.20	2	45.20	45.15	1	3,424	0.03%
2019/08/22	2	44.95	0	0.00	45.00	2	3,559	0.06%
2019/08/21	7	45.27	0	0.00	45.10	7	3,759	0.19%
2019/08/20	22	45.81	4	45.60	45.60	18	3,880	0.46%
2019/08/19	3	47.70	1	47.70	47.95	2	3,881	0.05%
2019/08/16	34	47.69	23	47.52	47.75	11	3,842	0.29%
2019/08/15	3	47.17	2	47.08	47.20	1	3,846	0.03%
2019/08/14	3	47.32	3	47.00	47.15	0	3,903	0.00%
2019/08/13	1	47.40	2	47.55	47.35	-1	4,005	-0.02%
2019/08/12	0	0.00	1	47.90	47.75	-1	4,119	-0.02%
2019/08/07	2	47.45	0	0.00	47.55	2	4,149	0.05%
2019/08/06	0	0.00	21	47.22	47.50	-21	4,186	-0.50%
2019/08/05	4	48.46	2	48.33	47.80	2	4,225	0.05%
2019/08/02	51	47.15	0	0.00	47.50	51	4,196	1.22%
2019/08/01	9	47.49	0	0.00	47.50	9	4,169	0.22%
2019/07/30	0	0.00	1	48.20	48.25	-1	4,131	-0.02%
2019/07/29	2	48.35	20	48.10	48.10	-18	4,127	-0.44%
2019/07/26	0	0.00	4	48.51	48.50	-4	4,124	-0.10%
2019/07/25	2	49.00	1	48.90	48.70	1	4,115	0.02%
2019/07/24	9	48.59	6	48.83	48.70	3	4,080	0.07%
2019/07/22	0.5	47.85	133	47.63	47.70	-132.5	4,037	-3.28%	大賣/鉅額交易
2019/07/18	1	47.65	0	0.00	47.75	1	4,058	0.02%
2019/07/17	2	47.80	1	47.75	47.85	1	4,069	0.02%
2019/07/16	0	0.00	1	48.05	48.10	-1	4,058	-0.02%
2019/07/15	0	0.00	20.1	47.78	48.05	-20.1	4,063	-0.49%
2019/07/12	0	0.00	2	47.85	47.95	-2	4,067	-0.05%
2019/07/11	61	47.80	1	47.80	47.75	60	4,080	1.47%
2019/07/10	1	48.30	9	48.33	48.20	-8	4,067	-0.20%
2019/07/08	0	0.00	3	48.20	48.15	-3	4,075	-0.07%
2019/07/05	2	48.08	4	47.89	48.15	-2	4,061	-0.05%
2019/07/04	22	47.28	5	47.42	47.50	17	4,040	0.42%
2019/07/03	7	46.90	0	0.00	47.05	7	4,029	0.17%
2019/07/02	12	47.20	4	47.18	47.30	8	4,039	0.20%
2019/07/01	0	0.00	2	47.85	47.75	-2	4,020	-0.05%
2019/06/28	31	47.64	2	47.63	47.75	29	4,027	0.72%
2019/06/27	7	47.73	0	0.00	47.85	7	4,037	0.17%
2019/06/25	11	47.81	6	47.92	47.70	5	4,024	0.12%
2019/06/24	25	47.89	3	47.93	47.90	22	3,994	0.55%
2019/06/21	12	47.48	2	47.45	47.40	10	3,971	0.25%
2019/06/20	18	47.09	0	0.00	47.10	18	3,959	0.45%
2019/06/19	35	47.42	8.5	47.38	47.50	26.5	3,892	0.68%
2019/06/18	6	47.05	9	47.31	47.80	-3	3,815	-0.08%
2019/06/17	6	47.10	10	47.05	47.15	-4	3,758	-0.11%
2019/06/14	12	47.10	11.3	47.11	47.15	0.8	3,707	0.02%
2019/06/13	3	47.38	0	0.00	47.45	3	3,661	0.08%
2019/06/12	2	47.43	17	47.89	48.20	-15	3,667	-0.41%
2019/06/11	29	47.55	4	47.95	47.40	25	3,647	0.69%
2019/06/10	18	48.33	2	48.40	48.30	16	3,565	0.45%
2019/06/06	5	48.43	7	48.36	48.25	-2	3,568	-0.06%
2019/06/05	1	49.10	0	0.00	49.20	1	3,566	0.03%
2019/06/04	5	49.08	6	49.23	49.35	-1	3,560	-0.03%
2019/06/03	3	49.75	0	0.00	49.75	3	3,528	0.09%
2019/05/31	2	49.73	0	0.00	49.90	2	3,462	0.06%
2019/05/30	4	49.53	2	49.65	49.40	2	3,396	0.06%
2019/05/29	8	50.30	32	50.75	49.85	-24	3,301	-0.73%
2019/05/28	20	51.04	42	50.70	50.40	-22	3,180	-0.69%
2019/05/27	27	49.24	18.3	50.02	50.50	8.8	2,967	0.29%
2019/05/24	9	49.02	22.5	48.49	48.85	-13.5	2,847	-0.47%
2019/05/23	0	0.00	5	48.30	48.10	-5	2,791	-0.18%
2019/05/22	11	48.44	7	48.37	48.30	4	2,771	0.14%
2019/05/21	5	48.34	11	48.33	48.20	-6	2,737	-0.22%
2019/05/20	47	48.02	168	47.52	48.20	-121	2,687	-4.50%	大賣/鉅額交易
2019/05/17	38	47.04	38	47.15	47.00	0	2,596	0.00%
2019/05/16	30	46.44	0	0.00	46.45	30	2,473	1.21%
2019/05/15	0	0.00	1	46.25	46.00	-1	2,459	-0.04%
2019/05/14	13	45.86	28	46.18	46.30	-15	2,476	-0.61%
2019/05/13	5	45.90	0	0.00	45.95	5	2,458	0.20%
2019/05/10	5	45.30	31	45.39	45.45	-26	2,419	-1.07%
2019/05/09	1	45.30	0	0.00	45.10	1	2,422	0.04%
2019/05/08	1	44.75	9	45.37	45.50	-8	2,450	-0.33%
2019/05/06	7	45.01	10	45.03	45.00	-3	2,514	-0.12%
2019/05/03	40	45.16	0	0.00	45.40	40	2,531	1.58%
2019/04/30	0	0.00	5	45.00	44.95	-5	2,548	-0.20%
2019/04/29	1	45.00	1	45.00	45.10	0	2,543	0.00%
2019/04/26	13	44.64	1	44.70	44.75	12	2,517	0.48%
2019/04/25	14	44.67	7	44.65	44.75	7	2,509	0.28%
2019/04/24	11	44.76	0	0.00	44.75	11	2,510	0.44%
2019/04/23	3	44.92	2	45.05	44.95	1	2,511	0.04%
2019/04/22	6	45.00	1	45.15	45.00	5	2,520	0.20%
2019/04/19	5	44.75	0	0.00	44.80	5	2,535	0.20%
2019/04/18	5	44.85	0	0.00	44.80	5	2,556	0.20%
2019/04/17	20	44.99	1	45.10	45.05	19	2,556	0.74%
2019/04/16	33	45.05	5	45.04	45.20	28	2,556	1.10%
2019/04/15	18	44.90	3	45.00	44.95	15	2,555	0.59%
2019/04/12	7	45.02	0	0.00	45.00	7	2,556	0.27%
2019/04/11	15	45.41	1	45.35	45.35	14	2,537	0.55%
2019/04/10	2	45.45	3	45.40	45.85	-1	2,526	-0.04%
2019/04/09	5	45.45	0	0.00	45.50	5	2,524	0.20%
2019/04/08	5	45.49	0	0.00	45.40	5	2,534	0.20%
2019/04/03	17	45.74	0	0.00	45.85	17	2,569	0.66%
2019/04/02	0	0.00	7	46.29	46.30	-7	2,610	-0.27%
2019/04/01	5	46.30	6	46.53	46.45	-1	2,618	-0.04%
2019/03/29	1	46.05	0	0.00	46.10	1	2,600	0.04%
2019/03/28	0	0.00	14	46.40	46.05	-14	2,665	-0.53%
2019/03/26	2	46.00	35	46.15	46.25	-33	3,093	-1.07%
2019/03/25	2	45.50	115	45.58	45.85	-113	3,088	-3.66%	大賣/鉅額交易
2019/03/22	0	0.00	22	46.00	45.90	-22	3,047	-0.72%
2019/03/21	3	45.90	11	45.86	45.90	-8	3,039	-0.26%
2019/03/20	22	45.49	9	45.62	45.65	13	3,038	0.43%
2019/03/19	0	0.00	4	45.38	45.25	-4	3,054	-0.13%
2019/03/18	0	0.00	9	45.06	45.10	-9	3,057	-0.29%
2019/03/15	11	45.03	0	0.00	45.35	11	3,062	0.36%
2019/03/14	14	45.04	0	0.00	45.10	14	3,043	0.46%
2019/03/13	2	45.60	50	45.65	45.60	-48	3,033	-1.58%
2019/03/12	0	0.00	215	46.55	46.60	-215	2,990	-7.19%	大賣/鉅額交易
2019/03/11	0	0.00	251	46.24	46.10	-251	3,015	-8.32%	大賣/鉅額交易
2019/03/08	0	0.00	90	45.38	45.25	-90	3,031	-2.97%
2019/03/07	0	0.00	93	45.11	45.15	-93	3,029	-3.07%
2019/03/06	0	0.00	354	45.03	44.85	-354	3,051	-11.60%	大賣/鉅額交易
2019/03/05	0	0.00	18	45.25	45.10	-18	3,074	-0.59%
2019/03/04	98	45.12	215	45.21	45.20	-117	3,087	-3.79%	大賣/鉅額交易
2019/02/27	0	0.00	2	45.15	45.00	-2	3,082	-0.06%
2019/02/26	0	45.40	2	45.48	45.40	-2	3,063	-0.07%
2019/02/25	0	0.00	439	45.32	45.45	-439	3,052	-14.38%	大賣/鉅額交易
2019/02/22	2	45.00	0	0.00	45.00	2	3,019	0.07%
2019/02/21	71	45.20	255	45.19	45.20	-184	2,998	-6.14%	大賣/鉅額交易
2019/02/20	0	0.00	50.1	45.30	45.15	-50.1	2,978	-1.68%
2019/02/19	1	45.30	77	45.66	45.35	-76	2,970	-2.56%
2019/02/18	15	44.91	401	45.25	45.30	-386	2,944	-13.11%	大賣/鉅額交易
2019/02/15	15	44.43	8	44.54	44.50	7	2,874	0.24%
2019/02/14	3	44.45	6	44.55	44.50	-3	2,863	-0.10%
2019/02/13	12	44.38	0	0.00	44.35	12	2,855	0.42%
2019/02/12	11	43.77	9	43.92	43.95	2	2,819	0.07%
2019/02/11	7	43.19	15	43.40	43.25	-8	2,811	-0.28%
2019/01/30	0	0.00	7	43.35	43.35	-7	2,828	-0.25%
2019/01/29	1	42.95	0	0.00	43.40	1	2,811	0.04%
2019/01/28	14	43.48	0	0.00	43.35	14	2,786	0.50%
2019/01/25	4	43.75	0	0.00	43.65	4	2,754	0.15%
2019/01/24	1	43.80	0	0.00	44.05	1	2,738	0.04%
2019/01/23	2	43.90	1	43.90	43.95	1	2,737	0.04%
2019/01/21	1	44.00	1	44.20	44.20	0	2,729	0.00%
2019/01/18	3	44.00	0	0.00	44.20	3	2,756	0.11%
2019/01/17	2	44.20	0	0.00	44.10	2	2,797	0.07%
2019/01/11	0	0.00	4	44.15	44.05	-4	2,912	-0.14%
2019/01/10	0	0.00	2	43.95	44.15	-2	2,920	-0.07%
2019/01/08	0	0.00	4	43.95	44.00	-4	2,906	-0.14%
2019/01/07	5	43.40	0	0.00	43.60	5	2,895	0.17%
2019/01/04	1	43.35	0	0.00	43.25	1	2,940	0.03%
2019/01/03	0	0.00	4	43.20	43.20	-4	3,095	-0.13%
2019/01/02	0	0.00	35	43.28	42.85	-35	3,134	-1.12%
2018/12/28	0	0.00	20	43.12	43.20	-20	3,196	-0.63%
2018/12/27	3	42.63	4	42.75	42.45	-1	3,289	-0.03%
2018/12/26	23	42.11	0	0.00	42.10	23	3,311	0.69%
2018/12/25	13	42.58	0	0.00	42.75	13	3,304	0.39%
2018/12/24	16	43.71	3	43.53	43.45	13	3,306	0.39%
2018/12/21	5	44.44	6	43.92	44.60	-1	3,581	-0.03%
2018/12/20	11.5	42.84	0	0.00	43.15	11.5	3,580	0.32%
2018/12/19	10.5	43.40	398	45.09	43.45	-387.5	3,355	-11.55%	大賣/鉅額交易
2018/12/18	8	45.34	1	45.35	45.30	7	3,166	0.22%
2018/12/17	0	0.00	1	46.15	46.00	-1	3,181	-0.03%
2018/12/13	10	45.90	0	0.00	45.80	10	3,221	0.31%
2018/12/12	0	0.00	2	46.10	45.90	-2	3,261	-0.06%
2018/12/11	0	0.00	4	45.85	46.10	-4	3,275	-0.12%
2018/12/10	0	0.00	1	45.60	45.00	-1	3,310	-0.03%
2018/12/07	0	0.00	1	45.65	45.10	-1	3,343	-0.03%
2018/12/06	2	46.35	0	0.00	45.55	2	3,538	0.06%
2018/12/05	0	0.00	24	46.10	46.35	-24	3,627	-0.66%
2018/12/04	1	46.15	4	46.31	46.25	-3	3,676	-0.08%
2018/12/03	1	45.90	33	45.83	45.85	-32	3,681	-0.87%
2018/11/30	9	44.36	0	0.00	44.20	9	3,645	0.25%
2018/11/29	0	0.00	6	44.68	44.30	-6	3,703	-0.16%
2018/11/28	0	0.00	29	44.23	44.45	-29	3,802	-0.76%
2018/11/26	1	43.45	2	43.88	43.50	-1	4,078	-0.02%
2018/11/23	0	0.00	2	43.20	43.15	-2	4,099	-0.05%
2018/11/20	0	0.00	1	43.80	43.70	-1	4,120	-0.02%
2018/11/19	0	0.00	4	43.63	43.65	-4	4,132	-0.10%
2018/11/16	200	43.43	0	0.00	43.40	200	4,191	4.77%	大買/鉅額交易
2018/11/15	2	43.45	10	43.61	43.65	-8	4,315	-0.19%
2018/11/14	0	0.00	1	43.10	43.05	-1	4,338	-0.02%
2018/11/13	3	42.88	0	0.00	43.00	3	4,366	0.07%
2018/11/12	0	0.00	7	43.58	43.40	-7	4,373	-0.16%
2018/11/08	0	0.00	2	43.55	43.70	-2	4,365	-0.05%
2018/11/07	0	0.00	30	43.19	43.40	-30	4,351	-0.69%
2018/11/06	31	42.07	1	42.20	42.30	30	4,345	0.69%
2018/11/02	4	42.30	30	42.45	42.25	-26	4,339	-0.60%
2018/11/01	1	42.40	30	42.27	42.50	-29	4,342	-0.67%
2018/10/31	101	42.00	1	42.00	42.00	100	4,318	2.32%	大買/
2018/10/30	156	41.79	3	41.85	41.80	153	4,320	3.54%	大買/鉅額交易
2018/10/29	87	41.91	4	42.13	42.15	83	4,317	1.92%
2018/10/26	109	41.97	1	42.00	42.20	108	4,316	2.50%	大買/鉅額交易
2018/10/25	18	41.98	0	0.00	41.85	18	4,295	0.42%
2018/10/24	8	42.40	0	0.00	42.55	8	4,289	0.19%
2018/10/23	0	0.00	66	42.95	42.90	-66	4,255	-1.55%
2018/10/22	1	43.30	36	43.17	43.10	-35	4,230	-0.83%
2018/10/19	7	42.48	8	42.70	42.85	-1	4,204	-0.02%
2018/10/18	5	43.32	1	43.30	43.40	4	4,114	0.10%
2018/10/17	0	0.00	5.1	44.38	43.80	-5.1	4,090	-0.12%
2018/10/15	1	44.30	0	0.00	44.30	1	4,049	0.02%
2018/10/12	1	43.65	4	44.29	44.30	-3	4,039	-0.07%
2018/10/11	6.2	43.42	11.5	43.94	43.40	-5.3	3,987	-0.13%
2018/10/09	1	46.60	2	46.45	46.45	-1	3,806	-0.03%
2018/10/08	42	46.70	48	46.70	46.90	-6	3,753	-0.16%
2018/10/05	2	46.28	7	46.16	46.25	-5	3,671	-0.14%
2018/10/04	3.3	46.98	11	47.29	47.20	-7.8	3,560	-0.22%
2018/10/03	3.1	47.63	84	47.31	47.55	-80.9	3,507	-2.31%
2018/10/02	1.1	48.00	52	48.01	48.00	-50.9	3,434	-1.48%
2018/10/01	31	48.00	72	47.93	48.40	-41	3,330	-1.23%
2018/09/28	2	46.50	81	46.54	46.50	-79	3,133	-2.52%
2018/09/27	9	45.86	35	46.10	46.10	-26	3,037	-0.86%
2018/09/26	1	45.20	31	45.23	45.35	-30	2,949	-1.02%
2018/09/21	1	45.05	0	0.00	44.75	1	2,912	0.03%
2018/09/20	4	44.93	1	45.00	44.80	3	2,905	0.10%
2018/09/19	5	44.60	0	0.00	44.75	5	2,897	0.17%
2018/09/18	3	44.90	12	45.00	44.85	-9	2,852	-0.32%
2018/09/17	1	45.80	4	46.00	45.70	-3	2,831	-0.11%
2018/09/14	12	45.91	54	45.95	45.85	-42	2,803	-1.50%
2018/09/13	3	45.57	5	45.45	45.50	-2	2,763	-0.07%
2018/09/12	6	46.92	20	46.78	45.40	-14	2,732	-0.51%
2018/09/11	9.2	46.07	10	45.92	46.20	-0.8	2,542	-0.03%
2018/09/10	3	44.98	3	45.13	44.95	0	2,413	0.00%
2018/09/07	16	44.71	546	44.67	44.60	-530	2,343	-22.61%	大賣/鉅額交易
2018/09/06	1	44.50	554	44.71	44.50	-553	2,308	-23.95%	大賣/鉅額交易
2018/09/05	3	44.37	100	44.41	44.10	-97	2,245	-4.32%
2018/09/04	13	44.73	105.1	44.67	44.50	-92.1	2,197	-4.19%	大賣/
2018/09/03	22	44.00	133	44.13	44.00	-111	2,085	-5.32%	大賣/鉅額交易
2018/08/31	10	42.14	780	42.23	42.35	-770	1,854	-41.51%	大賣/鉅額交易
2018/08/30	2	41.60	626	41.68	41.75	-624	1,821	-34.26%	大賣/鉅額交易
2018/08/29	0	0.00	10	41.58	41.50	-10	1,811	-0.55%
2018/08/28	200	41.23	0	0.00	41.20	200	1,826	10.95%	大買/鉅額交易
2018/08/27	1	41.35	60	41.22	41.15	-59	1,869	-3.16%
2018/08/24	1	41.40	1	41.50	41.10	0	1,910	0.00%
2018/08/23	0	0.00	755	41.44	41.50	-755	1,991	-37.91%	大賣/鉅額交易
2018/08/22	10	43.25	0	0.00	43.50	10	1,949	0.51%
2018/08/20	0	0.00	5	43.30	43.10	-5	1,855	-0.27%
2018/08/17	1	42.95	3	42.87	42.80	-2	1,873	-0.11%
2018/08/16	9	42.65	1	42.85	42.75	8	1,890	0.42%
2018/08/15	5	42.86	2	43.00	42.80	3	1,906	0.16%
2018/08/13	301	42.72	1	42.90	42.70	300	2,023	14.82%	大買/鉅額交易
2018/08/10	1	43.25	25	43.35	43.20	-24	2,037	-1.18%
2018/08/09	0	0.00	25	43.37	43.35	-25	2,087	-1.20%
2018/08/08	0	0.00	6.1	43.45	43.45	-6.1	2,169	-0.28%
2018/08/06	30	43.25	3	43.60	43.20	27	2,228	1.21%
2018/08/03	101	42.95	0	0.00	42.95	101	2,203	4.58%	大買/鉅額交易
2018/08/02	235	42.94	6	43.00	42.95	229	2,189	10.46%	大買/鉅額交易
2018/08/01	242	43.02	7	42.99	42.95	235	2,180	10.78%	大買/鉅額交易
2018/07/31	559	42.92	1	43.05	43.00	558	2,172	25.68%	大買/鉅額交易
2018/07/27	1	42.25	0	0.00	42.20	1	2,136	0.05%
2018/07/25	0	0.00	1	42.40	42.30	-1	2,142	-0.05%
2018/07/23	3	42.00	0	0.00	42.05	3	2,144	0.14%
2018/07/19	0	0.00	1	42.50	42.40	-1	2,165	-0.05%
2018/07/18	1	42.20	25	42.35	42.45	-24	2,180	-1.10%
2018/07/12	1	42.05	4	42.30	42.25	-3	2,237	-0.13%
2018/07/10	1	41.70	0	0.00	41.80	1	2,245	0.04%
2018/07/09	0	0.00	13	41.64	41.85	-13	2,247	-0.58%
2018/07/05	0	0.00	15	42.10	42.00	-15	2,261	-0.66%
2018/07/04	0	0.00	50	41.82	42.00	-50	2,285	-2.19%
2018/07/03	0	0.00	31	42.02	41.85	-31	2,327	-1.33%
2018/06/29	5	41.89	0	0.00	41.85	5	2,337	0.21%
2018/06/28	1	42.60	10	42.00	42.35	-9	2,312	-0.39%
2018/06/27	1	42.45	0	0.00	42.05	1	2,331	0.04%
2018/06/26	4	42.08	1	41.90	41.80	3	2,332	0.13%
2018/06/25	3	42.80	1	42.85	42.60	2	2,291	0.09%
2018/06/21	0	0.00	28	43.68	43.30	-28	2,268	-1.23%
2018/06/20	8	43.33	108	43.42	43.50	-100	2,260	-4.42%	大賣/
2018/06/19	1	42.80	59	42.74	42.65	-58	2,216	-2.62%
2018/06/14	0	0.00	551	42.77	42.80	-551	2,185	-25.21%	大賣/鉅額交易
2018/06/13	0	0.00	1	43.05	43.00	-1	2,134	-0.05%
2018/06/12	1	42.80	0	0.00	42.70	1	2,166	0.05%
2018/06/11	0	0.00	1	43.00	42.75	-1	2,145	-0.05%
2018/06/08	1	42.95	0	0.00	42.75	1	2,123	0.05%
2018/06/07	1	43.40	0	0.00	43.05	1	2,104	0.05%
2018/06/06	0	0.00	100	43.39	43.45	-100	2,074	-4.82%
2018/06/05	0.1	43.10	100	43.13	43.15	-99.9	2,056	-4.86%
2018/06/04	1	43.20	102	43.18	43.20	-101	2,040	-4.95%	大賣/鉅額交易
2018/06/01	0	0.00	106	43.05	43.00	-106	1,993	-5.32%	大賣/鉅額交易
2018/05/31	2	42.20	16	42.84	43.20	-14	1,955	-0.72%
2018/05/30	0	0.00	5	42.00	42.20	-5	1,871	-0.27%
2018/05/29	0	0.00	3	42.30	42.35	-3	1,864	-0.16%
2018/05/28	0	0.00	3	42.03	42.05	-3	1,852	-0.16%
2018/05/25	1	41.60	4	41.60	41.60	-3	1,820	-0.16%
2018/05/24	0	0.00	126	42.22	42.25	-126	1,788	-7.05%	大賣/鉅額交易
2018/05/23	0	0.00	10	42.00	42.10	-10	1,761	-0.57%
2018/05/22	3	42.35	90	42.27	42.05	-87	1,747	-4.98%
2018/05/21	18	42.16	225	42.08	42.15	-207	1,716	-12.06%	大賣/鉅額交易
2018/05/18	1	41.65	6	41.46	41.60	-5	1,648	-0.30%
2018/05/17	1	41.65	5	41.52	41.50	-4	1,635	-0.24%
2018/05/16	13	41.05	22	41.12	41.40	-9	1,581	-0.57%
2018/05/15	0	0.00	15	40.31	40.80	-15	1,531	-0.98%
2018/05/14	11	40.10	2	40.10	40.15	9	1,561	0.58%
2018/05/11	1	39.95	0	0.00	39.90	1	1,599	0.06%
2018/05/10	1	39.85	0	0.00	39.90	1	1,623	0.06%
2018/05/04	0	0.00	112	39.76	39.80	-112	1,866	-6.00%	大賣/鉅額交易
2018/05/03	0	0.00	100.3	40.01	40.05	-100.3	1,950	-5.14%
2018/05/02	3	40.10	100	40.10	40.15	-97	2,015	-4.81%
2018/04/26	0	0.00	1	40.00	39.85	-1	2,288	-0.04%
2018/04/25	0	0.00	11	39.85	39.75	-11	2,310	-0.48%
2018/04/24	6	39.98	0	0.00	39.90	6	2,327	0.26%
2018/04/23	1	40.25	11	40.12	40.35	-10	2,336	-0.43%
2018/04/20	6	40.00	4	40.00	40.00	2	2,336	0.09%
2018/04/19	0	0.00	1	39.95	39.95	-1	2,377	-0.04%
2018/04/18	1	39.65	1	39.65	39.80	0	2,456	0.00%
2018/04/16	52	39.91	11	39.74	39.70	41	2,501	1.64%
2018/04/12	1	39.50	0	0.00	39.65	1	2,594	0.04%
2018/04/11	265	39.98	1	40.25	39.90	264	2,618	10.08%	大買/鉅額交易
2018/04/10	3	39.77	6	39.78	39.80	-3	2,618	-0.11%
2018/04/09	0	0.00	12	39.53	39.60	-12	2,699	-0.44%
2018/04/03	1	38.75	101	38.75	38.80	-100	2,702	-3.70%	大賣/
2018/04/02	89	39.00	100	38.98	38.95	-11	2,717	-0.40%
2018/03/31	52	39.15	0	0.00	39.05	52	2,716	1.91%
2018/03/30	100	39.12	5	39.11	39.25	95	2,710	3.50%
2018/03/29	0	0.00	1	38.45	38.65	-1	2,680	-0.04%
2018/03/26	20	38.20	0	0.00	38.30	20	2,698	0.74%
2018/03/23	2	38.30	1	38.30	38.30	1	2,691	0.04%
2018/03/22	3	38.75	0	0.00	38.60	3	2,689	0.11%
2018/03/21	2	38.85	1	39.10	38.85	1	2,691	0.04%
2018/03/20	0	0.00	4	39.00	39.05	-4	2,770	-0.14%
2018/03/19	1	38.70	0	0.00	38.85	1	2,798	0.04%
2018/03/16	1	38.65	0	0.00	38.65	1	2,839	0.04%
2018/03/15	0.3	38.95	1	39.00	38.85	-0.7	2,811	-0.03%
2018/03/13	7	38.91	4	38.95	38.90	3	2,913	0.10%
2018/03/12	6	38.90	2	39.00	39.00	4	2,942	0.14%
2018/03/09	60	38.93	72	38.70	39.00	-12	2,971	-0.40%
2018/03/08	31	38.45	1	38.60	38.50	30	2,983	1.01%
2018/03/07	30	38.40	0	0.00	38.35	30	3,013	1.00%
2018/03/06	39	38.35	0	0.00	38.30	39	3,085	1.26%
2018/03/05	31	38.35	0	0.00	38.30	31	4,182	0.74%
2018/03/02	195	38.56	0	0.00	38.60	195	4,221	4.62%	大買/鉅額交易
2018/03/01	57	38.66	100	38.64	38.70	-43	4,261	-1.01%
2018/02/27	54	38.89	0	0.00	38.95	54	4,290	1.26%
2018/02/26	0	0.00	1	39.10	39.00	-1	4,291	-0.02%
2018/02/23	0	0.00	8	38.68	38.65	-8	4,278	-0.19%
2018/02/22	1	38.45	0	0.00	38.40	1	4,279	0.02%
2018/02/21	4	38.66	0	0.00	38.45	4	4,308	0.09%
2018/02/12	0	0.00	100	38.04	38.30	-100	4,320	-2.31%
2018/02/09	4	37.73	0	0.00	38.05	4	4,341	0.09%
2018/02/08	86	38.15	80	38.10	38.20	6	4,335	0.14%
2018/02/07	2	38.33	0	0.00	38.10	2	4,402	0.05%
2018/02/06	91	37.92	1,002	37.94	38.20	-911	4,434	-20.54%	大賣/鉅額交易
2018/02/05	107	39.05	0	0.00	39.00	107	4,345	2.46%	大買/鉅額交易
2018/02/02	2	39.58	0	0.00	39.55	2	4,309	0.05%
2018/02/01	0	0.00	100	40.00	39.95	-100	4,296	-2.33%
2018/01/30	3.3	40.45	2	40.85	40.10	1.3	4,243	0.03%
2018/01/29	0	41.05	16.1	41.04	41.05	-16.1	4,180	-0.39%
2018/01/26	1	40.65	6	40.58	40.65	-5	4,100	-0.12%
2018/01/25	2	40.13	11	40.15	40.10	-9	4,014	-0.22%
2018/01/24	102	40.00	0	0.00	40.00	102	3,953	2.58%	大買/鉅額交易
2018/01/23	302	40.08	10	40.19	40.05	292	3,925	7.44%	大買/鉅額交易
2018/01/22	175	40.05	12	40.02	40.30	163	3,852	4.23%	大買/鉅額交易
2018/01/19	100	39.55	0	0.00	39.45	100	3,695	2.71%
2018/01/18	217	39.65	6	39.90	39.65	211	3,666	5.75%	大買/鉅額交易
2018/01/17	126	39.68	0	0.00	39.85	126	3,646	3.46%	大買/鉅額交易
2018/01/16	260	39.82	1	39.85	39.80	259	3,632	7.13%	大買/鉅額交易
2018/01/15	0.1	39.90	6	40.12	39.90	-5.9	3,618	-0.16%
2018/01/12	304	40.03	5	40.04	39.65	299	3,590	8.33%	大買/鉅額交易
2018/01/11	8	39.17	0	0.00	39.50	8	3,505	0.23%
2018/01/10	6	39.45	1	39.45	39.60	5	3,502	0.14%
2018/01/09	0	39.65	2	39.65	39.60	-2	3,479	-0.06%
2018/01/08	5	39.13	0	0.00	39.00	5	3,443	0.15%
2018/01/05	2	39.65	2	39.80	39.35	0	3,404	0.00%
2018/01/04	0	0.00	13	39.58	39.25	-13	3,396	-0.38%
2018/01/03	206.1	39.64	36	39.63	39.60	170.1	3,386	5.02%	大買/鉅額交易
2018/01/02	9	38.64	139	38.50	39.05	-130	3,284	-3.96%	大賣/鉅額交易