富邦金 (2881)-台灣企銀券商分點個股進出

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

富邦金

(2881)

可現股當沖

股價
71.2
漲跌
▼0.3
漲幅
-0.42%
成交量
15,014張
產業
上市金融類股
2545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

富邦金 (2881)籌碼相關－台灣企銀券商分點個股進出

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

台灣企銀券商分點個股進出
台灣企銀券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	0	0.00	4.6	71.28	71.20	-4.6	15,585	-0.03%
2024/05/13	1	71.40	0	0.00	71.50	1	15,535	0.01%
2024/05/10	45	71.40	26	71.71	71.80	19	15,359	0.12%
2024/05/09	0	0.00	14	70.26	69.90	-14	14,925	-0.09%
2024/05/07	0	0.00	1	69.80	69.90	-1	14,815	-0.01%
2024/05/06	0	0.00	4	69.75	70.00	-4	14,722	-0.03%
2024/05/03	0	0.00	20	69.40	69.00	-20	14,643	-0.14%
2024/05/02	0	0.00	11	69.65	69.00	-11	14,623	-0.08%
2024/04/30	2	69.35	0	0.00	69.10	2	14,584	0.01%
2024/04/29	1	68.70	68	68.86	69.40	-67	14,502	-0.46%
2024/04/26	21	67.99	3	68.00	67.60	18	14,280	0.13%
2024/04/25	2	66.30	2	66.30	66.40	0	14,183	0.00%
2024/04/22	1	66.40	0	0.00	66.20	1	14,818	0.01%
2024/04/19	4	64.80	0	0.00	65.00	4	14,682	0.03%
2024/04/17	6	65.77	0	0.00	66.00	6	14,158	0.04%
2024/04/16	16.9	65.84	0	0.00	65.70	16.9	14,009	0.12%
2024/04/12	26	67.95	0	0.00	67.80	26	13,827	0.19%
2024/04/11	19	68.39	0	0.00	68.40	19	13,737	0.14%
2024/04/10	12	69.20	0	0.00	69.20	12	13,540	0.09%
2024/04/09	3	69.50	10	69.60	70.00	-7	13,590	-0.05%
2024/04/08	1	68.00	10	68.60	68.70	-9	13,482	-0.07%
2024/04/03	11	68.70	0	0.00	68.60	11	13,479	0.08%
2024/04/02	3	69.20	0	0.00	69.50	3	13,362	0.02%
2024/04/01	0.1	69.80	0	0.00	69.50	0.1	13,371	0.00%
2024/03/28	0	0.00	0.5	69.50	69.30	-0.5	13,306	0.00%
2024/03/27	4	69.33	45	69.50	69.80	-41	13,244	-0.31%
2024/03/26	0	0.00	0.2	69.20	69.60	-0.2	13,283	0.00%
2024/03/22	3	69.30	0	0.00	69.60	3	13,255	0.02%
2024/03/21	20	70.30	29	70.57	70.70	-9	13,122	-0.07%
2024/03/20	0	0.00	18	70.02	69.60	-18	13,290	-0.14%
2024/03/18	1	69.00	11	69.40	69.50	-10	13,834	-0.07%
2024/03/15	0	0.00	3	69.60	69.60	-3	13,747	-0.02%
2024/03/14	3	70.53	8.6	70.40	70.70	-5.6	13,274	-0.04%
2024/03/13	0	0.00	6	69.80	69.90	-6	13,016	-0.05%
2024/03/12	1	69.50	0	0.00	69.70	1	13,025	0.01%
2024/03/11	29	69.73	27.3	69.26	69.20	1.7	12,911	0.01%
2024/03/08	1	68.60	2	69.00	69.20	-1	12,838	-0.01%
2024/03/07	0	0.00	11	68.12	68.10	-11	12,575	-0.09%
2024/03/04	0.4	67.30	0	0.00	67.40	0.4	12,816	0.00%
2024/03/01	1.1	67.52	0	0.00	67.40	1.1	12,878	0.01%
2024/02/29	0	0.00	5	67.20	68.00	-5	12,846	-0.04%
2024/02/23	0	0.00	7	66.80	66.60	-7	12,538	-0.06%
2024/02/22	0	0.00	10	66.20	66.50	-10	12,925	-0.08%
2024/02/21	1	66.50	0	0.00	66.30	1	13,007	0.01%
2024/02/20	5	66.00	0	0.00	66.50	5	13,092	0.04%
2024/02/19	10	66.00	5	66.00	66.10	5	13,089	0.04%
2024/02/16	0	0.00	2	66.00	65.90	-2	13,316	-0.02%
2024/02/15	10	65.30	0	0.00	65.30	10	13,218	0.08%
2024/02/01	1.1	64.49	5	64.60	64.80	-3.9	12,788	-0.03%
2024/01/31	0	0.00	5.3	64.40	64.50	-5.3	12,743	-0.04%
2024/01/30	0	0.00	1	64.50	64.30	-1	12,664	-0.01%
2024/01/29	0	0.00	1.1	64.69	64.80	-1.1	12,620	-0.01%
2024/01/26	0	0.00	0.7	64.70	64.80	-0.7	12,633	-0.01%
2024/01/23	0	0.00	4	63.75	63.90	-4	12,652	-0.03%
2024/01/19	1	62.30	20	62.50	63.00	-19	12,624	-0.15%
2024/01/18	4	62.08	5	62.30	62.30	-1	12,575	-0.01%
2024/01/17	22	62.75	0	0.00	62.30	22	12,378	0.18%
2024/01/16	12	63.46	1	63.20	63.20	11	12,011	0.09%
2024/01/12	10	63.60	30	63.93	64.10	-20	12,266	-0.16%
2024/01/10	10	63.80	0	0.00	64.00	10	12,641	0.08%
2024/01/08	11	64.02	0	0.00	64.10	11	12,707	0.09%
2024/01/05	5	63.30	0	0.00	63.20	5	12,586	0.04%
2024/01/04	1	63.60	0	0.00	63.50	1	12,612	0.01%
2024/01/03	4	63.58	0	63.80	63.70	4	12,742	0.03%
2024/01/02	0.1	64.50	0	0.00	64.60	0.1	12,604	0.00%
2023/12/29	0	0.00	0.1	64.56	64.80	-0.1	12,693	0.00%
2023/12/22	1	63.50	0	0.00	63.50	1	12,920	0.01%
2023/12/18	0	0.00	1	64.10	64.50	-1	13,092	-0.01%
2023/12/15	0	0.00	5.1	65.00	65.10	-5.1	13,080	-0.04%
2023/12/14	1	63.60	5	65.02	65.20	-4	12,662	-0.03%
2023/12/13	0.3	62.90	1.6	62.94	62.90	-1.3	11,823	-0.01%
2023/12/11	0	0.00	0.3	62.90	62.90	-0.3	11,981	0.00%
2023/12/08	2	62.80	1	62.80	63.20	1	11,956	0.01%
2023/12/07	10	62.89	0	0.00	63.20	10	11,888	0.08%
2023/12/05	10	63.90	1	63.60	64.10	9	11,639	0.08%
2023/12/04	0	0.00	3	64.13	64.40	-3	11,562	-0.03%
2023/12/01	9.1	63.71	0	0.00	63.80	9.1	11,614	0.08%
2023/11/30	0	0.00	1	64.10	64.40	-1	11,635	-0.01%
2023/11/29	6	63.72	0	0.00	63.70	6	11,359	0.05%
2023/11/27	4	63.95	0	0.00	63.50	4	11,505	0.03%
2023/11/24	0	0.00	1	63.80	63.90	-1	11,496	-0.01%
2023/11/22	0	0.00	2	64.60	64.60	-2	11,573	-0.02%
2023/11/21	76	64.63	62.6	64.49	64.90	13.4	11,556	0.12%
2023/11/20	1	63.30	8	63.30	63.50	-7	11,121	-0.06%
2023/11/17	2	63.20	5	63.30	63.20	-3	11,019	-0.03%
2023/11/16	0	0.00	5.9	62.79	62.90	-5.9	10,907	-0.05%
2023/11/15	1	62.00	6	62.63	62.70	-5	10,849	-0.05%
2023/11/14	0	0.00	10	61.70	61.70	-10	10,586	-0.09%
2023/11/13	0	0.00	1.1	61.50	61.70	-1.1	10,655	-0.01%
2023/11/10	1	61.40	0.1	61.50	61.50	0.9	10,782	0.01%
2023/11/09	0	0.00	1	61.50	61.70	-1	11,043	-0.01%
2023/11/08	0.7	61.50	0	0.00	61.70	0.7	11,345	0.01%
2023/11/06	1	61.40	0	0.00	61.50	1	11,533	0.01%
2023/11/03	1.6	61.00	0	0.00	61.30	1.6	11,525	0.01%
2023/11/02	1	60.60	2	60.85	60.90	-1	11,606	-0.01%
2023/11/01	0.1	60.20	0	0.00	60.00	0.1	11,598	0.00%
2023/10/31	2	59.90	1	59.90	60.10	1	11,596	0.01%
2023/10/30	2	59.70	0	0.00	59.80	2	11,953	0.02%
2023/10/24	5	59.80	0	0.00	59.90	5	12,831	0.04%
2023/10/23	1	59.80	0	0.00	59.90	1	12,972	0.01%
2023/10/20	13.2	59.71	0	0.00	60.70	13.2	12,837	0.10%
2023/10/19	2	60.95	10	61.20	61.00	-8	12,622	-0.06%
2023/10/18	1	60.70	1	61.40	61.40	0	12,692	0.00%
2023/10/17	0	0.00	7	61.19	61.30	-7	12,598	-0.06%
2023/10/16	5.7	60.78	0	0.00	61.00	5.7	13,008	0.04%
2023/10/13	12.1	60.86	0	0.00	60.90	12.1	13,435	0.09%
2023/10/12	9	61.26	0	0.00	61.70	9	13,830	0.07%
2023/10/11	3	61.07	3	61.20	61.60	0	13,883	0.00%
2023/10/06	0.1	60.60	0	0.00	60.70	0.1	13,848	0.00%
2023/10/05	8	59.90	0	0.00	60.50	8	14,091	0.06%
2023/10/04	35	59.81	0	0.00	59.70	35	14,204	0.25%
2023/10/03	1	60.30	1	60.50	60.50	0	14,058	0.00%
2023/09/27	11	60.37	0	0.00	60.60	11	14,373	0.08%
2023/09/26	8	60.51	0	0.00	60.60	8	14,355	0.06%
2023/09/25	1	61.30	0	0.00	61.30	1	14,201	0.01%
2023/09/22	2	61.10	0	0.00	61.00	2	14,276	0.01%
2023/09/19	0	0.00	7	62.70	62.60	-7	14,108	-0.05%
2023/09/15	0	0.00	10	62.70	62.50	-10	14,283	-0.07%
2023/09/14	0	0.00	11.6	62.72	62.90	-11.6	14,131	-0.08%
2023/09/13	5	62.32	0	0.00	62.40	5	14,265	0.04%
2023/09/12	11	61.81	0	0.00	62.10	11	14,457	0.08%
2023/09/06	23	61.56	0	0.00	61.40	23	14,932	0.15%
2023/09/05	14	62.04	0	0.00	61.80	14	14,867	0.09%
2023/09/04	7	62.26	0	0.00	62.20	7	15,154	0.05%
2023/09/01	0	0.00	2	64.40	64.80	-2	15,252	-0.01%
2023/08/31	5	64.30	0	0.00	63.60	5	15,202	0.03%
2023/08/30	25	64.40	0	0.00	64.50	25	15,332	0.16%
2023/08/28	0	0.00	8	63.70	64.10	-8	15,470	-0.05%
2023/08/25	1	63.00	10	63.13	62.80	-9	15,792	-0.06%
2023/08/23	2	62.95	1	63.00	62.80	1	15,914	0.01%
2023/08/22	5	62.70	0	0.00	62.80	5	15,989	0.03%
2023/08/21	2	63.05	0	0.00	63.10	2	16,090	0.01%
2023/08/18	1	62.31	0	0.00	62.40	1	16,100	0.01%
2023/08/17	5	61.80	0	0.00	62.50	5	16,188	0.03%
2023/08/16	6	62.58	1.2	62.62	62.50	4.8	16,093	0.03%
2023/08/15	13	63.60	1.1	63.50	63.50	12	16,282	0.07%
2023/08/14	0	0.00	1	63.50	63.90	-1	16,421	-0.01%
2023/08/11	0	0.00	1	65.50	65.40	-1	16,400	-0.01%
2023/08/10	11	65.57	30	65.57	65.40	-19	16,416	-0.12%
2023/08/09	1	65.00	0	0.00	65.30	1	16,407	0.01%
2023/08/08	3	65.00	0	0.00	65.20	3	16,380	0.02%
2023/08/07	0	0.00	5	65.50	65.50	-5	16,382	-0.03%
2023/08/04	2	64.60	1	64.80	64.80	1	16,316	0.01%
2023/08/02	4	65.13	0	0.00	65.10	4	16,297	0.02%
2023/08/01	1	66.30	23.3	65.94	66.50	-22.3	15,960	-0.14%
2023/07/31	7	65.50	10	66.40	65.50	-3	15,665	-0.02%
2023/07/28	0	0.00	2.5	65.26	65.40	-2.5	15,362	-0.02%
2023/07/27	11	65.01	31	65.23	65.50	-20	15,296	-0.13%
2023/07/26	0	0.00	19	63.73	64.50	-19	15,046	-0.13%
2023/07/20	6	63.60	0.1	63.50	63.50	5.9	14,889	0.04%
2023/07/19	1	65.20	8.3	65.19	64.80	-7.3	14,630	-0.05%
2023/07/18	28	65.51	38	65.54	65.60	-10	14,191	-0.07%
2023/07/17	0	0.00	6	64.23	65.00	-6	13,720	-0.04%
2023/07/14	0	0.00	40	62.13	62.50	-40	13,211	-0.30%
2023/07/11	2	61.45	0	0.00	61.40	2	12,824	0.02%
2023/07/10	1	60.40	0	0.00	60.20	1	12,675	0.01%
2023/07/06	0.5	60.80	0	0.00	60.30	0.5	12,548	0.00%
2023/07/04	10	61.10	0	0.00	60.90	10	12,220	0.08%
2023/06/29	5	61.40	0	0.00	61.30	5	12,180	0.04%
2023/06/27	1	60.70	0	0.00	60.60	1	12,038	0.01%
2023/06/26	1	60.90	0	0.00	60.80	1	11,997	0.01%
2023/06/21	0	0.00	10	61.50	61.40	-10	11,924	-0.08%
2023/06/19	0.5	61.00	6	60.80	61.30	-5.5	12,081	-0.05%
2023/06/16	2	61.40	0	0.00	61.10	2	12,007	0.02%
2023/06/14	0	0.00	4	61.60	61.80	-4	12,219	-0.03%
2023/06/13	4	61.18	0	0.00	61.10	4	12,343	0.03%
2023/06/12	0	0.00	2	61.30	61.20	-2	12,213	-0.02%
2023/06/08	10	60.80	0.5	61.00	60.80	9.5	12,494	0.08%
2023/06/07	0	0.00	0.7	62.00	61.80	-0.7	12,352	-0.01%
2023/06/05	0	0.00	6	62.05	61.70	-6	12,299	-0.05%
2023/06/01	1	60.10	0	0.00	60.40	1	12,041	0.01%
2023/05/26	10	60.20	2.1	60.40	60.50	8	11,608	0.07%
2023/05/25	2	60.50	0	0.00	60.40	2	11,589	0.02%
2023/05/24	9	60.89	0	0.00	61.40	9	11,565	0.08%
2023/05/23	2	61.40	8	61.78	61.40	-6	11,496	-0.05%
2023/05/22	15	61.55	0	0.00	61.70	15	11,417	0.13%
2023/05/19	39.2	61.64	15	61.67	61.60	24.2	11,470	0.21%
2023/05/18	1	61.20	18	60.87	61.10	-17	11,160	-0.15%
2023/05/11	3	59.20	1	59.30	59.50	2	10,614	0.02%
2023/05/10	3	59.00	8.8	59.20	59.20	-5.8	10,585	-0.05%
2023/05/09	5	59.20	2	59.50	59.50	3	10,632	0.03%
2023/05/08	0	0.00	5.1	59.40	59.40	-5.1	10,733	-0.05%
2023/05/04	0	0.00	7.3	58.84	59.10	-7.3	10,960	-0.07%
2023/04/28	7	58.93	50	59.05	59.00	-43	11,833	-0.36%
2023/04/26	0	0.00	32	57.20	57.80	-32	11,935	-0.27%
2023/04/25	9	57.93	1	58.50	57.50	8	11,854	0.07%
2023/04/19	0	0.00	0.5	58.70	58.20	-0.5	12,308	0.00%
2023/04/17	0	0.00	5	58.50	58.50	-5	12,462	-0.04%
2023/04/14	1	58.60	13.6	58.26	58.60	-12.6	12,465	-0.10%
2023/03/30	5	56.60	0	0.00	56.80	5	12,212	0.04%
2023/03/29	0	0.00	1	56.70	56.90	-1	12,306	-0.01%
2023/03/28	0	0.00	1	56.60	56.50	-1	12,543	-0.01%
2023/03/24	2	56.60	0	0.00	56.30	2	13,079	0.02%
2023/03/22	1	56.10	0	0.00	56.20	1	13,097	0.01%
2023/03/20	4	55.10	0	0.00	55.00	4	13,252	0.03%
2023/03/17	9	55.76	0	0.00	55.50	9	13,148	0.07%
2023/03/16	10	55.24	0	0.00	55.10	10	13,023	0.08%
2023/03/15	18	56.67	0	0.00	56.50	18	12,799	0.14%
2023/03/14	34	56.59	0	0.00	56.70	34	12,817	0.27%
2023/03/13	11	57.52	0	0.00	57.70	11	12,695	0.09%
2023/03/10	17	58.58	5	58.80	58.30	12	12,600	0.10%
2023/03/09	1	59.50	0	0.00	59.40	1	12,587	0.01%
2023/03/08	3	59.60	0	0.00	60.00	3	13,017	0.02%
2023/03/07	11.2	59.79	0	0.00	59.80	11.2	13,258	0.08%
2023/03/06	0	0.00	2	60.10	60.00	-2	13,412	-0.01%
2023/03/03	0	0.00	1	59.70	59.50	-1	13,565	-0.01%
2023/03/01	1	59.00	1	59.30	59.00	0	13,838	0.00%
2023/02/24	18	59.60	0	0.00	60.00	18	13,752	0.13%
2023/02/23	10	59.85	0	0.00	59.80	10	13,705	0.07%
2023/02/22	6	59.50	0	0.00	59.90	6	13,657	0.04%
2023/02/20	0	0.00	1	61.00	60.70	-1	13,746	-0.01%
2023/02/17	0	0.00	2.9	60.10	60.30	-2.9	13,818	-0.02%
2023/02/15	0	0.00	2	59.95	59.50	-2	14,446	-0.01%
2023/02/13	0	0.00	9	59.51	59.50	-9	14,449	-0.06%
2023/02/10	12	58.88	1.7	58.96	58.90	10.3	14,442	0.07%
2023/02/09	0.1	59.20	0	0.00	59.10	0.1	14,470	0.00%
2023/02/08	1.7	59.22	0	0.00	59.20	1.7	14,506	0.01%
2023/02/07	0	0.00	0.1	59.70	59.40	-0.1	14,443	0.00%
2023/02/02	0	0.00	4	60.20	60.50	-4	14,283	-0.03%
2023/02/01	1	59.70	0	0.00	60.00	1	14,100	0.01%
2023/01/30	0	0.00	10	60.40	61.00	-10	13,815	-0.07%
2023/01/17	0	0.00	17.3	59.62	59.80	-17.3	13,454	-0.13%
2023/01/16	0.5	59.20	0.3	59.20	59.40	0.3	13,298	0.00%
2023/01/12	1.4	58.55	21	58.80	58.90	-19.6	13,367	-0.15%
2023/01/11	1	58.30	0	0.00	58.10	1	13,519	0.01%
2023/01/10	1	58.90	1	59.20	59.20	0	13,552	0.00%
2023/01/09	0	0.00	10	59.42	59.60	-10	13,546	-0.07%
2023/01/06	1	58.00	0	0.00	58.50	1	13,433	0.01%
2023/01/05	10	58.20	12	58.09	58.50	-2	13,640	-0.01%
2023/01/04	1	57.00	6	56.97	57.20	-5	13,576	-0.04%
2023/01/03	6	55.70	6	56.30	56.40	0	13,773	0.00%
2022/12/30	2	56.30	2	56.50	56.30	0	13,759	0.00%
2022/12/29	9	55.93	0	0.00	56.00	9	13,846	0.06%
2022/12/28	0	0.00	0.2	56.70	56.70	-0.2	13,972	0.00%
2022/12/27	0	0.00	10	57.40	57.10	-10	14,063	-0.07%
2022/12/26	1	56.80	0	0.00	56.80	1	14,274	0.01%
2022/12/22	1	56.50	2.3	56.66	56.80	-1.3	15,006	-0.01%
2022/12/21	1	55.80	1	56.30	56.20	0	15,258	0.00%
2022/12/20	7.3	55.82	2	56.30	56.20	5.3	15,379	0.03%
2022/12/19	8	56.30	1	56.60	56.60	7	15,446	0.05%
2022/12/16	5	56.30	0	0.00	56.10	5	15,360	0.03%
2022/12/15	2	56.90	0	0.00	57.30	2	15,307	0.01%
2022/12/13	0	0.00	1	58.10	57.60	-1	15,523	-0.01%
2022/12/12	34	55.60	24	56.33	57.50	10	15,523	0.06%
2022/12/08	10	57.12	0	0.00	57.00	10	15,543	0.06%
2022/12/07	0.5	58.50	1	58.50	58.20	-0.6	15,569	0.00%
2022/12/06	3.5	58.22	50	58.38	58.40	-46.6	15,598	-0.30%
2022/12/05	1	59.70	10	59.30	59.20	-9	15,665	-0.06%
2022/12/02	0	0.00	2	60.25	60.10	-2	15,697	-0.01%
2022/12/01	2	60.70	1.2	60.45	60.40	0.9	15,818	0.01%
2022/11/30	0	0.00	10	60.60	60.80	-10	15,651	-0.06%
2022/11/29	4	57.45	4	58.80	59.60	0	15,187	0.00%
2022/11/28	1	56.80	4.5	57.99	57.90	-3.5	14,933	-0.02%
2022/11/25	5	57.86	4	57.93	57.90	1	14,874	0.01%
2022/11/24	0	0.00	3.1	57.53	57.70	-3.1	14,815	-0.02%
2022/11/23	0	0.00	21	57.18	57.10	-21	14,784	-0.14%
2022/11/17	4	54.80	0	0.00	55.50	4	14,939	0.03%
2022/11/15	0	0.00	4	56.40	56.40	-4	14,972	-0.03%
2022/11/14	1	55.60	21	56.08	56.30	-20	14,896	-0.13%
2022/11/11	0.5	54.30	5	54.64	55.50	-4.5	14,748	-0.03%
2022/11/10	4	53.30	4	53.25	52.80	0	14,303	0.00%
2022/11/09	0.7	53.80	0	0.00	53.70	0.7	14,324	0.00%
2022/11/07	0	0.00	2	52.40	52.80	-2	14,314	-0.01%
2022/11/03	1	51.51	0	0.00	51.70	1	14,659	0.01%
2022/11/02	0	0.00	0.6	52.00	51.90	-0.6	14,696	0.00%
2022/11/01	0	0.00	6	51.50	52.00	-6	14,820	-0.04%
2022/10/31	1	51.30	0	0.00	51.00	1	15,003	0.01%
2022/10/28	1	51.30	0	0.00	51.50	1	15,117	0.01%
2022/10/27	1	51.30	48.4	51.20	51.10	-47.4	15,265	-0.31%
2022/10/26	0	0.00	9	50.57	50.40	-9	15,365	-0.06%
2022/10/21	20	49.55	0	0.00	49.65	20	15,610	0.13%
2022/10/20	7	49.19	0	0.00	49.95	7	16,274	0.04%
2022/10/19	0	0.00	6	50.80	50.40	-6	16,593	-0.04%
2022/10/18	0	0.00	20	49.83	50.50	-20	16,666	-0.12%
2022/10/17	10	47.95	0	0.00	48.70	10	16,711	0.06%
2022/10/14	20	48.60	39	48.87	48.45	-19	16,847	-0.11%
2022/10/13	25	48.55	6	48.25	48.15	19	17,060	0.11%
2022/10/12	6.7	49.42	2	49.28	49.60	4.7	17,138	0.03%
2022/10/11	10	49.54	2	49.60	49.50	8	17,391	0.05%
2022/10/06	0	0.00	1	50.40	50.70	-1	17,702	-0.01%
2022/10/05	6	50.70	35	50.66	50.60	-29	17,977	-0.16%
2022/10/04	1	49.50	0	0.00	49.45	1	18,198	0.01%
2022/10/03	35.1	49.04	5	49.10	48.90	30.1	18,097	0.17%
2022/09/30	13	49.41	0	0.00	49.90	13	18,121	0.07%
2022/09/29	13	50.48	70	50.31	50.30	-57	17,935	-0.32%
2022/09/28	37	50.24	0	0.00	50.10	37	17,904	0.21%
2022/09/27	14.1	51.99	0	0.00	51.90	14.1	17,867	0.08%
2022/09/26	4,009	53.13	0	0.00	52.90	4,009	17,813	22.51%	大買/鉅額交易
2022/09/23	3	53.90	1	54.10	53.80	2	17,932	0.01%
2022/09/22	22.1	53.01	0	0.00	54.40	22.1	18,087	0.12%
2022/09/21	4	56.90	0	0.00	56.50	4	17,955	0.02%
2022/09/20	5	57.20	0	0.00	56.90	5	17,821	0.03%
2022/09/19	0	0.00	30	56.73	56.80	-30	17,853	-0.17%
2022/09/16	4	56.53	0	0.00	56.50	4	17,869	0.02%
2022/09/14	7	56.69	0	0.00	56.70	7	17,795	0.04%
2022/09/13	11	57.67	0	0.00	57.70	11	17,951	0.06%
2022/09/12	40	57.40	0	0.00	57.30	40	18,122	0.22%
2022/09/08	1	56.20	0	0.00	56.50	1	18,203	0.01%
2022/09/07	6	56.00	5.5	56.04	56.10	0.5	18,272	0.00%
2022/09/06	1	56.80	5	56.80	56.90	-4	18,236	-0.02%
2022/09/05	2	56.40	32	56.69	56.60	-30	18,410	-0.16%
2022/09/02	9	56.70	1	56.60	56.60	8	18,653	0.04%
2022/09/01	1	56.70	7	56.79	57.10	-6	18,831	-0.03%
2022/08/31	0.4	57.60	25	57.52	57.40	-24.6	18,843	-0.13%
2022/08/30	3	57.40	0	0.00	57.30	3	18,747	0.02%
2022/08/29	1	57.70	5	57.60	57.60	-4	18,924	-0.02%
2022/08/26	6	58.70	0	0.00	58.50	6	18,938	0.03%
2022/08/24	6	58.35	1	58.00	58.30	5	19,096	0.03%
2022/08/23	5	58.30	0	0.00	58.20	5	20,315	0.02%
2022/08/22	12	58.93	0	59.10	58.80	12	20,608	0.06%
2022/08/19	5	59.50	3.1	59.67	60.00	1.9	20,843	0.01%
2022/08/18	21	59.99	1	60.00	60.00	20	21,181	0.09%
2022/08/16	4	60.00	0	0.00	60.00	4	21,915	0.02%
2022/08/15	20	60.20	0	0.00	60.10	20	22,460	0.09%
2022/08/12	10	59.70	0	0.00	60.00	10	22,599	0.04%
2022/08/11	3	59.60	0	0.00	59.90	3	22,914	0.01%
2022/08/10	27	58.19	0	0.00	58.20	27	23,040	0.12%
2022/08/08	0	0.00	4	57.80	58.10	-4	24,189	-0.02%
2022/08/05	0	0.00	0.6	57.10	57.00	-0.6	24,727	0.00%
2022/08/04	0.1	56.20	1	56.00	56.00	-0.9	25,216	0.00%
2022/08/03	1	56.00	0	0.00	56.60	1	25,415	0.00%
2022/08/02	3,005	56.41	0	0.00	56.60	3,005	25,976	11.57%	大買/鉅額交易
2022/08/01	1	56.10	0	0.00	56.60	1	26,481	0.00%
2022/07/28	1	56.20	2	56.00	56.30	-1	27,378	0.00%
2022/07/27	5	54.98	0	0.00	55.30	5	27,223	0.02%
2022/07/26	3	58.93	16	59.14	59.20	-13	26,627	-0.05%
2022/07/25	0	0.00	9.2	59.10	59.20	-9.2	26,269	-0.04%
2022/07/22	0	0.00	1	58.40	58.40	-1	26,169	0.00%
2022/07/21	5	58.32	4	57.88	58.40	1	26,216	0.00%
2022/07/20	6	58.90	1	58.90	58.10	5	26,099	0.02%
2022/07/19	0	0.00	0.3	58.90	58.60	-0.3	26,050	0.00%
2022/07/18	3	58.17	5	59.44	59.60	-2	25,942	-0.01%
2022/07/15	1	57.40	0	0.00	57.30	1	25,728	0.00%
2022/07/14	13	58.55	0	0.00	58.30	13	25,586	0.05%
2022/07/13	0	0.00	17	58.78	58.70	-17	25,488	-0.07%
2022/07/12	60	56.10	2	56.15	55.80	58	25,377	0.23%
2022/07/08	5	59.00	1	59.60	58.90	4	25,076	0.02%
2022/07/07	2	57.60	1	59.70	59.20	1	24,927	0.00%
2022/07/06	7	58.43	0	0.00	58.20	7	24,827	0.03%
2022/07/05	0	0.00	7	59.39	60.30	-7	24,783	-0.03%
2022/07/04	2	57.80	5	57.70	57.90	-3	24,607	-0.01%
2022/07/01	24	58.26	1	58.90	58.30	23	24,789	0.09%
2022/06/30	3	60.20	1	60.10	59.80	2	24,569	0.01%
2022/06/29	5	60.76	0	0.00	60.80	5	24,593	0.02%
2022/06/28	4	61.30	0	0.00	61.60	4	24,565	0.02%
2022/06/27	1	62.10	3	62.57	61.90	-2	24,701	-0.01%
2022/06/23	1	61.00	2	61.25	61.10	-1	24,684	0.00%
2022/06/22	5	62.80	0	0.00	61.70	5	24,595	0.02%
2022/06/21	0	0.00	14	62.89	63.20	-14	24,682	-0.06%
2022/06/20	33.1	60.23	50	61.40	60.20	-17	24,679	-0.07%
2022/06/17	8	60.90	0	0.00	60.80	8	24,543	0.03%
2022/06/16	53	62.09	5	62.18	61.90	48	24,428	0.20%
2022/06/15	0	0.00	2.1	61.91	61.80	-2.1	24,586	-0.01%
2022/06/13	3	61.80	0	0.00	61.80	3	24,582	0.01%
2022/06/10	9	62.60	3	63.20	62.90	6	24,422	0.02%
2022/06/08	0	0.00	17	63.86	63.80	-17	24,372	-0.07%
2022/06/07	5.7	64.06	0	0.00	63.40	5.7	24,563	0.02%
2022/06/02	0	0.00	4	63.90	63.70	-4	25,130	-0.02%
2022/06/01	2	63.65	1	63.60	63.60	1	25,783	0.00%
2022/05/31	5	63.80	6	63.70	64.10	-1	25,952	0.00%
2022/05/30	5	62.96	13	62.63	63.20	-8	24,693	-0.03%
2022/05/27	3	61.40	25	60.94	61.30	-22	24,505	-0.09%
2022/05/26	6	59.88	1	59.70	59.70	5	24,455	0.02%
2022/05/25	29	59.60	2	59.60	59.50	27	24,745	0.11%
2022/05/24	28	60.28	5	60.50	60.10	23	24,729	0.09%
2022/05/23	25	60.62	1	60.40	60.50	24	24,463	0.10%
2022/05/20	17	62.13	12	61.92	61.80	5	24,138	0.02%
2022/05/19	24	61.73	10	61.70	61.60	14	23,987	0.06%
2022/05/18	16	63.10	5	63.90	63.70	11	23,626	0.05%
2022/05/17	6.1	61.67	10	62.40	61.60	-4	23,407	-0.02%
2022/05/16	16	62.34	8	62.80	62.40	8	23,070	0.03%
2022/05/13	22	62.99	2	63.05	63.50	20	22,557	0.09%
2022/05/12	12	64.06	43	64.09	63.30	-31	22,023	-0.14%
2022/05/11	7	66.06	0	0.00	66.20	7	21,432	0.03%
2022/05/10	38	66.65	5	67.06	67.10	33	21,167	0.16%
2022/05/09	13.1	68.51	111	68.93	67.80	-97.9	20,607	-0.48%	大賣/
2022/05/06	65	71.02	0	0.00	71.30	65	20,087	0.32%
2022/05/05	13	74.36	2.6	74.69	74.50	10.4	19,489	0.05%
2022/05/04	2	74.50	23	74.24	74.60	-21	19,498	-0.11%
2022/05/03	16	73.76	21	73.84	73.70	-5	19,964	-0.03%
2022/04/29	1.4	74.43	20.4	74.47	74.40	-19	20,183	-0.09%
2022/04/28	23	73.06	3	73.00	73.40	20	20,493	0.10%
2022/04/27	24	73.78	12	73.46	73.20	12	20,536	0.06%
2022/04/26	0	0.00	1	74.90	75.10	-1	20,477	0.00%
2022/04/25	12	74.02	541	74.13	74.80	-529	20,531	-2.58%	大賣/鉅額交易
2022/04/22	14.2	74.02	12	75.11	75.90	2.2	20,641	0.01%
2022/04/21	1	74.00	4.3	74.13	74.60	-3.3	20,967	-0.02%
2022/04/19	2	73.60	0	0.00	73.50	2	22,024	0.01%
2022/04/18	8	74.18	0	0.00	73.90	8	23,113	0.03%
2022/04/15	0	0.00	2	75.20	75.10	-2	23,008	-0.01%
2022/04/14	2	75.90	0	0.00	75.60	2	23,233	0.01%
2022/04/13	3	76.40	22	76.35	76.40	-19	23,341	-0.08%
2022/04/12	2	75.85	4	75.98	75.80	-2	23,389	-0.01%
2022/04/11	5	76.08	6	76.20	76.50	-1	23,312	0.00%
2022/04/08	19	75.89	0	0.00	76.30	19	23,313	0.08%
2022/04/07	0	0.00	6	76.75	76.00	-6	23,325	-0.03%
2022/04/06	4	76.88	13	77.25	77.50	-9	23,191	-0.04%
2022/04/01	0.9	77.00	33	76.66	77.10	-32.1	23,165	-0.14%
2022/03/31	3	76.60	5	76.54	76.50	-2	22,973	-0.01%
2022/03/30	8	75.88	114	75.78	76.10	-106	22,906	-0.46%	大賣/鉅額交易
2022/03/29	2	75.20	3	75.30	75.20	-1	22,733	0.00%
2022/03/28	3	74.80	6	75.20	75.10	-3	22,732	-0.01%
2022/03/25	7	75.06	2	75.10	75.00	5	22,702	0.02%
2022/03/24	2	74.80	5	75.50	75.50	-3	22,799	-0.01%
2022/03/23	15	75.83	1	75.30	75.90	14	24,044	0.06%
2022/03/22	7	73.51	1	73.70	74.30	6	23,782	0.03%
2022/03/21	35	74.06	17.1	74.54	74.30	17.9	23,744	0.08%
2022/03/18	3	74.67	0	0.00	74.30	3	23,722	0.01%
2022/03/17	22	74.38	26	74.42	74.80	-4	23,610	-0.02%
2022/03/15	3	72.47	2	72.20	72.70	1	23,502	0.00%
2022/03/14	22	73.06	11	73.08	72.70	11	23,667	0.05%
2022/03/11	1	72.70	0	0.00	72.70	1	23,716	0.00%
2022/03/10	12	73.50	29.1	73.75	73.80	-17.1	23,731	-0.07%
2022/03/09	18	72.19	17	71.79	71.70	1	23,650	0.00%
2022/03/08	39.1	70.31	3	70.83	70.60	36.1	23,509	0.15%
2022/03/07	49	72.12	20	72.20	71.70	29	22,942	0.13%
2022/03/04	16.2	74.59	77	74.50	74.40	-60.8	22,811	-0.27%
2022/03/03	7	75.69	19	75.83	75.60	-12	22,695	-0.05%
2022/03/02	4	75.55	6	75.55	75.60	-2	23,078	-0.01%
2022/03/01	16	75.99	1	76.10	76.20	15	22,997	0.07%
2022/02/25	31	75.01	26	74.91	75.10	5	22,848	0.02%
2022/02/24	17.1	75.69	0	0.00	75.90	17.1	22,426	0.08%
2022/02/23	31	76.42	0	0.00	76.50	31	22,153	0.14%
2022/02/22	49	76.50	3	76.33	76.50	46	22,435	0.21%
2022/02/21	0	0.00	10	77.20	77.60	-10	22,575	-0.04%
2022/02/18	5	77.90	2	77.80	77.80	3	23,102	0.01%
2022/02/17	11	78.52	22	78.37	78.20	-11	23,247	-0.05%
2022/02/16	16	77.16	11	77.51	77.80	5	23,189	0.02%
2022/02/15	33	76.82	0	0.00	76.60	33	23,115	0.14%
2022/02/14	27	76.16	0	0.00	76.10	27	23,054	0.12%
2022/02/11	80	77.06	20	77.05	77.30	60	23,073	0.26%
2022/02/10	87	76.95	13	76.95	77.40	74	23,110	0.32%
2022/02/09	117.5	76.83	4.1	76.90	77.10	113.4	23,163	0.49%	大買/鉅額交易
2022/02/08	199	76.87	13	77.15	76.80	186	23,129	0.80%	大買/鉅額交易
2022/02/07	30	75.85	14	76.51	77.10	16	23,051	0.07%
2022/01/26	20	75.60	10	75.70	75.60	10	22,821	0.04%
2022/01/25	416	75.37	18	75.23	75.50	398	23,018	1.73%	大買/鉅額交易
2022/01/24	77	76.02	16.6	76.30	76.50	60.5	22,773	0.27%
2022/01/21	68	76.86	21	76.65	76.70	47	23,084	0.20%
2022/01/20	22.6	78.20	12.2	77.91	78.30	10.4	22,715	0.05%
2022/01/19	9.5	79.01	17	78.80	78.80	-7.5	22,644	-0.03%
2022/01/18	10	79.70	10	79.57	79.40	0	22,617	0.00%
2022/01/17	27.5	79.15	45	79.29	78.90	-17.5	22,492	-0.08%
2022/01/14	50	80.60	38	80.23	80.40	12	22,259	0.05%
2022/01/13	16	81.11	40.4	81.23	81.60	-24.4	21,985	-0.11%
2022/01/12	27	79.60	27	79.70	80.00	0	21,365	0.00%
2022/01/11	32	77.30	45.6	79.41	79.90	-13.6	20,931	-0.06%
2022/01/10	6	75.88	2	76.10	76.40	4	19,839	0.02%
2022/01/07	13	75.93	15	76.07	75.70	-2	19,874	-0.01%
2022/01/06	14	75.60	8	75.66	75.90	6	19,670	0.03%
2022/01/05	8	75.43	2	75.40	75.70	6	19,602	0.03%
2022/01/04	35	75.37	12	75.33	75.30	23	19,658	0.12%
2022/01/03	1.1	75.88	21	75.46	75.30	-19.9	19,625	-0.10%
2021/12/30	1	76.30	1	76.40	76.30	0	19,745	0.00%
2021/12/29	3	76.47	18	76.36	76.60	-15	19,899	-0.08%
2021/12/28	16	75.63	30	75.50	75.90	-14	19,971	-0.07%
2021/12/27	33	75.46	2	75.50	75.20	31	20,035	0.15%
2021/12/24	0	0.00	11	75.38	75.20	-11	20,450	-0.05%
2021/12/23	5	74.70	3	74.70	74.80	2	20,499	0.01%
2021/12/22	5	74.52	1	74.40	74.40	4	20,660	0.02%
2021/12/21	17	74.93	4	74.90	74.80	13	20,663	0.06%
2021/12/20	13.1	74.02	6	74.55	74.10	7.1	20,665	0.03%
2021/12/17	12	74.88	5	74.90	74.30	7	20,632	0.03%
2021/12/16	11.7	74.62	2	74.60	74.90	9.7	19,329	0.05%
2021/12/15	38	74.66	1	74.60	74.60	37	19,813	0.19%
2021/12/14	17	74.94	0	0.00	74.90	17	20,293	0.08%
2021/12/13	8	75.99	33.1	75.95	75.70	-25.1	20,323	-0.12%
2021/12/10	19	76.13	12	76.00	75.90	7	20,383	0.03%
2021/12/09	4	75.70	5	75.88	76.00	-1	20,596	0.00%
2021/12/08	3	75.27	82	75.98	76.00	-79	21,110	-0.37%
2021/12/07	2	74.30	1	75.10	75.30	1	20,922	0.00%
2021/12/06	6	73.90	1	74.10	74.10	5	20,895	0.02%
2021/12/03	3	74.10	28	74.10	73.90	-25	21,114	-0.12%
2021/12/02	10	74.00	13	73.90	73.70	-3	21,136	-0.01%
2021/12/01	0	0.00	4	73.90	74.10	-4	21,743	-0.02%
2021/11/30	17	73.38	3	73.43	73.10	14	22,098	0.06%
2021/11/29	5	73.34	12	73.50	73.50	-7	21,815	-0.03%
2021/11/26	18	74.37	3	74.47	74.20	15	21,766	0.07%
2021/11/25	0	0.00	0.1	74.50	74.30	-0.1	21,798	0.00%
2021/11/24	4	74.60	0	0.00	74.40	4	22,013	0.02%
2021/11/23	14	74.50	2	74.50	74.30	12	22,200	0.05%
2021/11/22	7	74.57	11.7	74.41	74.40	-4.7	22,115	-0.02%
2021/11/19	10	75.56	0	0.00	74.80	10	22,104	0.05%
2021/11/18	3.1	76.58	10	76.39	76.40	-6.9	22,093	-0.03%
2021/11/17	32	75.49	12.5	75.52	76.10	19.5	22,097	0.09%
2021/11/16	0	0.00	1	74.20	74.00	-1	21,727	0.00%
2021/11/15	2	74.25	5	74.34	74.00	-3	21,793	-0.01%
2021/11/12	1	73.20	1	73.30	73.30	0	21,758	0.00%
2021/11/11	23	73.00	1	73.00	73.00	22	21,928	0.10%
2021/11/10	4	73.08	0	0.00	73.00	4	22,005	0.02%
2021/11/09	2	73.25	0	73.30	73.10	2	21,976	0.01%
2021/11/08	6.5	73.52	6.3	73.43	73.60	0.2	22,005	0.00%
2021/11/05	6	72.13	4.1	72.26	72.50	1.9	22,472	0.01%
2021/11/04	15	72.77	1	72.80	72.50	14	22,426	0.06%
2021/11/03	10.5	72.70	21	72.58	72.70	-10.5	22,518	-0.05%
2021/11/02	17	72.81	9.1	72.67	72.60	7.9	22,465	0.04%
2021/11/01	12	73.20	12.2	73.08	73.10	-0.2	22,134	0.00%
2021/10/29	22.4	73.45	7	73.46	73.60	15.4	21,917	0.07%
2021/10/28	0	74.70	2	74.50	74.50	-2	21,354	-0.01%
2021/10/27	4	74.65	5	74.72	75.00	-1	21,533	0.00%
2021/10/26	1.1	75.22	2	75.40	75.50	-0.9	21,825	0.00%
2021/10/22	2	74.10	2	74.20	74.10	0	22,412	0.00%
2021/10/20	2	74.30	4	74.40	74.30	-2	23,928	-0.01%
2021/10/19	2	75.20	2	75.00	74.80	0	24,513	0.00%
2021/10/18	1	75.70	21	75.11	75.10	-20	25,018	-0.08%
2021/10/15	22	75.39	2	75.35	75.10	20	25,417	0.08%
2021/10/14	1.1	74.79	2	74.90	74.40	-0.9	25,773	0.00%
2021/10/13	1	74.20	1	75.20	74.50	0	26,599	0.00%
2021/10/12	3.2	74.10	4	73.85	74.80	-0.8	27,409	0.00%
2021/10/07	2	75.75	7	75.31	75.50	-5	28,192	-0.02%
2021/10/06	2	73.85	2	74.75	74.70	0	28,474	0.00%
2021/10/05	3	73.33	3	73.90	73.80	0	29,237	0.00%
2021/10/04	2	74.85	16.1	74.99	74.40	-14.1	29,236	-0.05%
2021/10/01	22	75.21	1	75.30	75.40	21	29,267	0.07%
2021/09/30	4	76.70	50	76.82	76.70	-46	28,911	-0.16%
2021/09/29	12	76.57	0	0.00	76.70	12	28,935	0.04%
2021/09/28	3	77.03	0	0.00	77.50	3	28,835	0.01%
2021/09/27	0	0.00	1	78.10	77.70	-1	28,897	0.00%
2021/09/24	20	77.66	0	0.00	77.50	20	28,910	0.07%
2021/09/23	0	0.00	2.5	77.72	77.40	-2.5	29,021	-0.01%
2021/09/22	46.5	76.93	0	0.00	77.10	46.5	29,044	0.16%
2021/09/17	16	79.67	0	0.00	78.80	16	28,590	0.06%
2021/09/15	1	80.90	0	0.00	81.40	1	28,051	0.00%
2021/09/14	11	80.96	1	82.30	80.80	10	27,943	0.04%
2021/09/13	2	80.60	40	80.44	81.40	-38	27,843	-0.14%
2021/09/10	10	77.60	1	77.70	77.60	9	27,755	0.03%
2021/09/09	16	76.46	0	0.00	77.40	16	28,035	0.06%
2021/09/08	41	77.15	23	77.17	77.40	18	27,917	0.06%
2021/09/07	6	77.77	2	78.00	78.10	4	27,716	0.01%
2021/09/06	21	77.61	3	78.27	77.20	18	27,656	0.07%
2021/09/03	7	84.47	14.2	84.63	84.80	-7.2	27,059	-0.03%
2021/09/02	12	82.64	7	83.60	82.70	5	26,702	0.02%
2021/09/01	8	84.65	1	85.30	84.20	7	26,371	0.03%
2021/08/31	0	0.00	13.8	84.07	85.00	-13.8	26,181	-0.05%
2021/08/30	11	84.10	8	84.31	84.80	3	25,889	0.01%
2021/08/27	0	0.00	79	82.95	83.50	-79	25,694	-0.31%
2021/08/26	1	80.50	1	81.30	81.30	0	25,664	0.00%
2021/08/25	4	80.55	1	80.80	80.80	3	25,798	0.01%
2021/08/24	2	78.80	4	79.40	80.40	-2	25,725	-0.01%
2021/08/23	0	0.00	7	78.89	79.00	-7	25,584	-0.03%
2021/08/20	1	76.20	4	75.98	76.50	-3	25,472	-0.01%
2021/08/19	1	77.70	0	0.00	77.00	1	26,040	0.00%
2021/08/18	0	0.00	5	77.20	78.00	-5	25,902	-0.02%
2021/08/17	10	77.80	6	77.67	78.20	4	26,016	0.02%
2021/08/16	13	76.51	0	0.00	76.50	13	25,957	0.05%
2021/08/13	0	0.00	2	78.30	78.10	-2	26,571	-0.01%
2021/08/11	3	79.47	13	78.60	79.20	-10	27,129	-0.04%
2021/08/09	2	75.15	1.2	76.12	76.10	0.8	28,302	0.00%
2021/08/04	1	76.00	0	0.00	76.30	1	31,868	0.00%
2021/08/02	0	0.00	850	75.27	76.50	-850	34,382	-2.47%	大賣/鉅額交易
2021/07/30	6	74.80	1	75.30	75.00	5	34,549	0.01%
2021/07/29	0	0.00	3.3	76.05	75.80	-3.3	34,671	-0.01%
2021/07/28	15	75.30	22	75.32	75.60	-7	35,189	-0.02%
2021/07/27	23	76.75	5	76.24	76.40	18	35,754	0.05%
2021/07/26	74	80.07	50	78.94	78.50	24	36,651	0.07%
2021/07/23	26	83.45	35	84.13	85.00	-9	35,783	-0.03%
2021/07/22	6	83.73	22.4	83.39	84.10	-16.4	35,413	-0.05%
2021/07/21	30	81.61	1	82.00	81.80	29	35,067	0.08%
2021/07/20	16	81.18	11	81.33	81.50	5	35,157	0.01%
2021/07/19	25	83.50	24	83.80	83.00	1	34,832	0.00%
2021/07/16	16	80.87	50	81.45	82.90	-34	34,503	-0.10%
2021/07/15	8	79.69	6	79.22	79.50	2	33,951	0.01%
2021/07/14	49	77.31	6	77.42	78.10	43	33,901	0.13%
2021/07/13	10	76.80	2	76.50	76.20	8	33,916	0.02%
2021/07/12	41.3	78.20	70.1	77.50	76.10	-28.8	33,786	-0.09%
2021/07/09	3	74.10	0	0.00	74.20	3	33,694	0.01%
2021/07/08	39	74.63	19	74.64	74.80	20	33,692	0.06%
2021/07/07	14	73.73	117	74.00	74.00	-103	33,896	-0.30%	大賣/鉅額交易
2021/07/06	3	74.00	1.2	74.07	73.70	1.8	34,220	0.01%
2021/07/05	7	73.60	18	73.58	73.90	-11	34,315	-0.03%
2021/07/02	2	73.15	2	73.00	72.90	0	34,431	0.00%
2021/07/01	23	73.72	0	0.00	73.40	23	34,570	0.07%
2021/06/30	31	73.64	11	73.69	73.90	20	34,764	0.06%
2021/06/29	4	72.50	15	72.40	72.60	-11	35,045	-0.03%
2021/06/28	21	73.22	26	72.95	73.20	-5	35,424	-0.01%
2021/06/25	5	73.30	42	72.60	72.90	-37	35,800	-0.10%
2021/06/24	0	0.00	2	71.80	71.90	-2	35,812	-0.01%
2021/06/23	20	70.90	23	71.04	71.80	-3	36,140	-0.01%
2021/06/22	23	70.53	11	70.73	70.70	12	36,335	0.03%
2021/06/21	30	70.00	0	0.00	70.00	30	36,352	0.08%
2021/06/18	8	71.58	21	71.76	71.30	-13	36,089	-0.04%
2021/06/17	5	72.10	0	0.00	72.30	5	35,879	0.01%
2021/06/16	7	72.53	670	72.70	72.60	-663	36,428	-1.82%	大賣/鉅額交易
2021/06/15	21	73.17	9	73.23	73.00	12	36,476	0.03%
2021/06/11	18	73.92	77	74.01	73.80	-59	36,693	-0.16%
2021/06/10	9	73.60	7	73.69	73.80	2	36,729	0.01%
2021/06/09	1	72.90	0	0.00	72.90	1	37,125	0.00%
2021/06/08	7	73.27	5	73.90	73.70	2	37,549	0.01%
2021/06/07	3.2	72.36	38	72.96	73.20	-34.8	38,854	-0.09%
2021/06/04	11	72.80	5	72.90	72.90	6	39,203	0.02%
2021/06/03	11	73.73	8	73.60	73.60	3	39,914	0.01%
2021/06/02	0	0.00	3	73.73	74.50	-3	40,087	-0.01%
2021/06/01	0	0.00	2	72.45	73.00	-2	39,920	-0.01%
2021/05/31	0	0.00	10	72.35	72.30	-10	40,115	-0.02%
2021/05/28	10	71.28	18	72.03	72.00	-8	40,194	-0.02%
2021/05/27	70	70.52	22	70.65	71.60	48	40,267	0.12%
2021/05/26	21	71.49	29	71.40	71.60	-8	40,456	-0.02%
2021/05/25	2	72.05	5	72.20	71.90	-3	41,177	-0.01%
2021/05/24	7	71.61	4	72.00	72.00	3	41,309	0.01%
2021/05/21	27	73.01	29.7	72.27	72.00	-2.7	41,400	-0.01%
2021/05/20	1	69.50	12	69.97	70.20	-11	40,820	-0.03%
2021/05/19	15	71.40	14	70.76	70.60	1	40,702	0.00%
2021/05/18	24	69.36	41.3	70.17	71.40	-17.3	40,660	-0.04%
2021/05/17	25	66.24	18	66.42	65.60	7	40,601	0.02%
2021/05/14	74	69.87	3	70.60	69.60	71	39,774	0.18%
2021/05/13	33	69.11	13	68.41	68.60	20	39,246	0.05%
2021/05/12	139	71.87	53	70.51	70.00	86	38,421	0.22%	大買/
2021/05/11	74	76.44	49	75.30	74.80	25	36,694	0.07%
2021/05/10	959	76.32	34	75.06	76.60	925	35,260	2.62%	大買/鉅額交易
2021/05/07	26	70.67	5	70.34	70.80	21	34,384	0.06%
2021/05/06	21	70.34	38	69.82	69.60	-17	34,193	-0.05%
2021/05/05	3	69.47	36	69.79	69.50	-33	33,736	-0.10%
2021/05/04	26.1	67.62	10	68.74	67.40	16.1	33,156	0.05%
2021/05/03	30	69.70	49	69.96	68.80	-19	32,463	-0.06%
2021/04/29	11	64.29	1	64.20	64.20	10	31,048	0.03%
2021/04/28	5	65.50	10	65.26	65.10	-5	30,854	-0.02%
2021/04/27	2	64.35	4	64.35	64.90	-2	30,724	-0.01%
2021/04/26	1	63.00	16	63.70	64.10	-15	30,536	-0.05%
2021/04/23	1	60.80	1	61.10	61.30	0	30,234	0.00%
2021/04/22	6.1	61.19	29	61.46	61.10	-22.9	30,326	-0.08%
2021/04/21	6	60.93	6	61.02	61.40	0	30,017	0.00%
2021/04/20	3	61.17	1	62.40	61.80	2	30,043	0.01%
2021/04/19	9	61.17	3	61.17	61.80	6	30,178	0.02%
2021/04/16	16	59.43	3	59.50	60.00	13	30,110	0.04%
2021/04/15	8	58.35	11	58.68	60.00	-3	30,284	-0.01%
2021/04/14	8	57.00	0	0.00	57.10	8	29,598	0.03%
2021/04/13	5	58.14	2	58.70	57.80	3	29,559	0.01%
2021/04/12	0	0.00	52	57.96	58.00	-52	29,197	-0.18%
2021/04/09	32	56.37	11	56.26	56.40	21	28,971	0.07%
2021/04/08	40	57.00	4.1	57.00	56.90	35.9	28,985	0.12%
2021/04/07	0	0.00	20	57.15	57.50	-20	29,180	-0.07%
2021/04/06	3	58.10	73	58.08	57.30	-70	28,913	-0.24%
2021/04/01	20	57.81	35.3	57.78	57.80	-15.3	28,624	-0.05%
2021/03/31	14	57.04	5.7	56.97	56.80	8.3	28,086	0.03%
2021/03/30	0	0.00	8.9	56.49	56.80	-8.9	27,757	-0.03%
2021/03/29	8	55.89	21	55.86	55.90	-13	27,361	-0.05%
2021/03/26	23	55.81	1	56.00	55.50	22	27,328	0.08%
2021/03/25	1	54.90	4.3	54.96	55.30	-3.3	27,357	-0.01%
2021/03/23	10	54.92	1	54.60	54.50	9	27,030	0.03%
2021/03/22	2	53.40	0	0.00	53.90	2	26,920	0.01%
2021/03/19	26	53.93	79	53.33	53.70	-53	27,234	-0.19%
2021/03/18	2	54.45	9	54.58	54.40	-7	26,995	-0.03%
2021/03/17	27	54.73	0	0.00	54.50	27	27,457	0.10%
2021/03/16	15	55.30	6.2	55.53	55.40	8.8	27,420	0.03%
2021/03/15	11	55.45	15	56.14	55.50	-4	27,388	-0.01%
2021/03/12	13	54.83	9	55.10	54.90	4	27,099	0.01%
2021/03/11	12	55.78	26	55.64	55.40	-14	26,922	-0.05%
2021/03/10	0	0.00	24	53.44	54.00	-24	25,773	-0.09%
2021/03/09	45	53.41	22	53.50	53.70	23	25,454	0.09%
2021/03/08	10	52.90	35.2	51.92	52.10	-25.2	24,877	-0.10%
2021/03/05	0	0.00	0.2	50.80	50.80	-0.2	24,534	0.00%
2021/03/04	22	50.22	0	0.00	50.60	22	25,238	0.09%
2021/03/03	5	51.00	9.2	50.80	51.00	-4.2	25,089	-0.02%
2021/03/02	12	50.71	10.2	51.08	50.10	1.8	24,982	0.01%
2021/02/26	40	50.43	0	0.00	49.90	40	24,694	0.16%
2021/02/25	73	51.54	2	51.30	51.70	71	23,847	0.30%
2021/02/24	5	50.00	2.4	49.95	50.00	2.7	23,128	0.01%
2021/02/23	30	49.60	71	49.82	49.75	-41	22,937	-0.18%
2021/02/22	2	49.10	1	49.35	48.95	1	22,702	0.00%
2021/02/19	41	49.17	4.1	49.05	49.10	36.9	22,644	0.16%
2021/02/18	6	49.59	95.7	49.72	49.20	-89.7	22,724	-0.39%
2021/02/17	0	0.00	21	48.68	48.90	-21	22,516	-0.09%
2021/02/05	12	46.96	4	47.05	46.90	8	21,815	0.04%
2021/02/04	30	47.12	1	47.15	47.10	29	22,053	0.13%
2021/02/03	0	0.00	13	47.43	47.60	-13	22,835	-0.06%
2021/02/02	32	47.35	100	47.16	47.25	-68	22,979	-0.30%
2021/01/29	13	45.88	0	0.00	45.55	13	22,644	0.06%
2021/01/28	5	46.00	0	0.00	46.20	5	22,410	0.02%
2021/01/27	0.8	46.80	10	46.93	46.80	-9.2	22,191	-0.04%
2021/01/26	12	46.68	10	46.95	46.50	2	22,119	0.01%
2021/01/25	1	47.60	7.3	47.01	47.40	-6.3	21,928	-0.03%
2021/01/22	5	46.40	10	46.40	46.25	-5	21,726	-0.02%
2021/01/21	12	46.35	0	0.00	46.20	12	21,634	0.06%
2021/01/20	13	46.58	0	0.00	46.20	13	21,583	0.06%
2021/01/19	1	47.35	13	47.33	47.25	-12	21,378	-0.06%
2021/01/18	23	46.72	101	47.00	46.95	-78	21,305	-0.37%	大賣/
2021/01/15	23	47.79	11.5	47.98	47.60	11.5	21,046	0.05%
2021/01/14	16	48.10	7.3	48.29	48.45	8.7	20,910	0.04%
2021/01/13	1	48.15	25	48.14	48.30	-24	20,703	-0.12%
2021/01/12	31	47.94	9.4	47.93	47.75	21.7	20,349	0.11%
2021/01/11	152	47.73	37	47.58	47.40	115	19,832	0.58%	大買/鉅額交易
2021/01/08	35	47.00	21.9	47.06	47.45	13.1	19,420	0.07%
2021/01/07	0	0.00	5	46.10	46.20	-5	18,928	-0.03%
2021/01/06	20	45.75	1	45.70	45.60	19	18,827	0.10%
2021/01/05	2	45.95	0	0.00	46.35	2	18,643	0.01%
2021/01/04	1	46.25	0	0.00	46.25	1	18,599	0.01%
2020/12/30	11	46.53	20	46.63	46.90	-9	18,315	-0.05%
2020/12/29	2	45.55	1	45.60	45.50	1	17,978	0.01%
2020/12/28	0	0.00	1	45.30	45.55	-1	18,096	-0.01%
2020/12/24	5	45.55	2	45.80	45.55	3	18,141	0.02%
2020/12/23	4	44.80	0	0.00	44.80	4	17,948	0.02%
2020/12/22	2	45.33	1	45.30	44.90	1	17,960	0.01%
2020/12/21	6	45.30	1	45.40	45.50	5	18,211	0.03%
2020/12/17	5	46.40	3	46.35	46.20	2	17,979	0.01%
2020/12/16	0	0.00	46	46.20	46.35	-46	18,050	-0.25%
2020/12/15	12	45.88	12	46.00	45.85	0	18,040	0.00%
2020/12/14	5	47.95	11.4	47.38	47.30	-6.4	17,640	-0.04%
2020/12/11	13	47.27	52	47.37	47.20	-39	17,326	-0.23%
2020/12/10	0	0.00	11	45.63	45.65	-11	16,697	-0.07%
2020/12/09	6	44.90	9	44.89	45.10	-3	16,532	-0.02%
2020/12/08	10	44.92	11	44.95	45.40	-1	16,584	-0.01%
2020/12/07	17	45.40	22	45.13	45.60	-5	16,494	-0.03%
2020/12/04	2	45.05	0	0.00	45.15	2	16,320	0.01%
2020/12/03	3	44.58	3	44.30	44.45	0	16,105	0.00%
2020/12/02	11	44.41	10	44.65	44.55	1	15,890	0.01%
2020/12/01	8	44.80	151	44.63	44.80	-143	15,675	-0.91%	大賣/鉅額交易
2020/11/30	4	45.00	0	0.00	44.30	4	15,570	0.03%
2020/11/27	22	45.70	0.4	45.55	45.65	21.6	14,834	0.15%
2020/11/26	40	45.46	2	45.65	45.60	38	14,746	0.26%
2020/11/25	10	45.15	0	0.00	45.15	10	14,672	0.07%
2020/11/24	6	45.30	10	44.95	44.95	-4	14,637	-0.03%
2020/11/23	14	45.44	7	45.37	45.50	7	14,581	0.05%
2020/11/20	21	44.69	50	44.90	44.90	-29	14,590	-0.20%
2020/11/19	25	45.54	0	0.00	45.25	25	14,975	0.17%
2020/11/18	5	45.43	6	45.60	45.50	-1	14,881	-0.01%
2020/11/17	0	0.00	26	45.63	45.55	-26	14,877	-0.17%
2020/11/16	22	45.94	36.6	45.69	45.55	-14.6	14,813	-0.10%
2020/11/13	0	0.00	95	45.43	45.30	-95	14,784	-0.64%
2020/11/12	1	45.00	22	45.20	45.20	-21	14,647	-0.14%
2020/11/11	31	45.12	86	45.10	45.55	-55	14,376	-0.38%
2020/11/10	17	43.46	202	43.46	43.60	-185	13,554	-1.36%	大賣/鉅額交易
2020/11/09	0	0.00	41	42.68	42.70	-41	13,328	-0.31%
2020/11/06	0	0.00	7	41.83	41.95	-7	13,253	-0.05%
2020/11/03	0	0.00	6	41.46	41.60	-6	13,592	-0.04%
2020/10/30	11	40.70	20	40.65	40.70	-9	13,672	-0.07%
2020/10/29	8	40.78	0	0.00	40.75	8	13,549	0.06%
2020/10/28	2	41.15	0	0.00	41.35	2	13,517	0.01%
2020/10/26	0	0.00	1	41.55	41.70	-1	13,648	-0.01%
2020/10/23	0	0.00	1	41.45	41.40	-1	13,717	-0.01%
2020/10/22	0	0.00	10	41.60	41.50	-10	13,769	-0.07%
2020/10/21	0	0.00	1	41.60	41.40	-1	13,621	-0.01%
2020/10/20	15	41.35	0	0.00	41.40	15	13,680	0.11%
2020/10/15	2	41.45	0	0.00	41.30	2	13,830	0.01%
2020/10/14	0	0.00	2	41.78	41.80	-2	13,725	-0.01%
2020/10/13	13	41.38	0	0.00	41.45	13	13,582	0.10%
2020/10/05	1	41.35	15	41.43	41.20	-14	13,460	-0.10%
2020/09/30	0	0.00	8	41.74	41.90	-8	13,544	-0.06%
2020/09/29	10	41.45	12	41.52	41.65	-2	13,566	-0.01%
2020/09/28	0	0.00	2	40.95	41.30	-2	13,654	-0.01%
2020/09/25	1	40.90	0	0.00	40.80	1	13,727	0.01%
2020/09/24	35	40.67	0	0.00	40.60	35	13,700	0.26%
2020/09/23	13	41.55	0	0.00	41.75	13	13,275	0.10%
2020/09/22	3	41.90	6	41.95	41.90	-3	13,140	-0.02%
2020/09/21	15	42.41	1	42.80	42.40	14	13,295	0.11%
2020/09/18	41	43.24	0	0.00	42.85	41	13,252	0.31%
2020/09/17	2	43.20	0	0.00	43.25	2	13,119	0.02%
2020/09/16	0	0.00	42	43.65	43.75	-42	13,096	-0.32%
2020/09/14	0	0.00	9	43.62	43.65	-9	13,087	-0.07%
2020/09/11	3	43.37	11	43.35	43.45	-8	13,010	-0.06%
2020/09/10	0	0.00	1	43.05	43.05	-1	12,965	-0.01%
2020/09/09	1	41.85	0	0.00	42.25	1	12,854	0.01%
2020/09/07	1	42.50	0	0.00	42.45	1	12,905	0.01%
2020/09/04	0	0.00	1	42.30	42.45	-1	13,169	-0.01%
2020/09/03	0	0.00	2	42.53	42.75	-2	13,311	-0.02%
2020/09/02	2	42.18	10	42.55	42.20	-8	13,346	-0.06%
2020/09/01	0.6	42.80	0	0.00	42.80	0.6	13,346	0.00%
2020/08/28	0	0.00	20	43.40	43.30	-20	13,213	-0.15%
2020/08/27	2	42.95	10	43.20	43.10	-8	13,266	-0.06%
2020/08/26	2	43.05	3.6	43.38	43.40	-1.6	13,235	-0.01%
2020/08/25	1	42.45	31	43.19	43.40	-30	13,156	-0.23%
2020/08/24	10	41.80	0	0.00	41.70	10	12,833	0.08%
2020/08/21	12	41.49	1.3	41.76	41.80	10.7	12,897	0.08%
2020/08/20	11	41.64	0	0.00	41.40	11	12,766	0.09%
2020/08/19	0	0.00	40	43.20	42.75	-40	12,709	-0.31%
2020/08/17	39	42.10	4	42.38	42.50	35	12,560	0.28%
2020/08/14	11	41.83	2	41.75	41.85	9	12,580	0.07%
2020/08/13	0	0.00	1	42.10	42.00	-1	12,658	-0.01%
2020/08/12	10	41.80	1	41.90	41.85	9	12,773	0.07%
2020/08/11	107	42.25	9	42.01	41.75	98	12,660	0.77%	大買/
2020/08/10	1	41.40	8	41.73	41.75	-7	12,546	-0.06%
2020/08/07	1	41.20	10	41.25	41.15	-9	12,544	-0.07%
2020/08/06	51	41.36	1	41.80	41.55	50	12,531	0.40%
2020/07/31	51	41.75	1	42.00	41.75	50	12,603	0.40%
2020/07/30	0	0.00	4	42.08	42.20	-4	12,463	-0.03%
2020/07/29	7	42.01	1	42.50	41.80	6	12,418	0.05%
2020/07/28	0	0.00	10	41.70	41.70	-10	12,617	-0.08%
2020/07/27	1	41.80	0	0.00	41.80	1	12,746	0.01%
2020/07/24	3	42.10	2	42.20	42.00	1	12,880	0.01%
2020/07/23	2	42.65	0	0.00	42.70	2	12,799	0.02%
2020/07/22	0	0.00	3	42.92	43.10	-3	12,889	-0.02%
2020/07/21	2	42.50	2	42.75	42.50	0	12,846	0.00%
2020/07/20	1	42.50	30	42.55	42.65	-29	12,732	-0.23%
2020/07/17	0	0.00	1	42.95	42.80	-1	12,866	-0.01%
2020/07/16	10	42.65	0	0.00	42.85	10	13,060	0.08%
2020/07/15	0	0.00	5	42.96	42.80	-5	13,046	-0.04%
2020/07/14	1	42.80	1	42.95	42.70	0	13,170	0.00%
2020/07/13	0	0.00	1	42.85	43.00	-1	13,365	-0.01%
2020/07/09	122	43.20	123	43.93	42.80	-1	13,702	-0.01%	大買/大賣/
2020/07/08	1	43.00	1	43.25	43.10	0	13,617	0.00%
2020/07/07	1	43.50	7	43.19	43.30	-6	13,722	-0.04%
2020/07/06	20	43.15	3	43.22	43.30	17	13,742	0.12%
2020/07/03	0	0.00	6.3	42.50	42.80	-6.3	13,867	-0.05%
2020/07/02	2	42.10	0	0.00	42.10	2	14,007	0.01%
2020/07/01	2	42.23	0	0.00	42.30	2	14,311	0.01%
2020/06/30	159.1	43.85	1	43.80	43.90	158.1	14,307	1.11%	大買/鉅額交易
2020/06/29	2	43.70	2	43.73	43.80	0	14,241	0.00%
2020/06/24	0	0.00	12	44.25	44.15	-12	14,247	-0.08%
2020/06/19	6	43.78	0	0.00	43.60	6	14,773	0.04%
2020/06/18	13	43.68	0	0.00	43.85	13	14,934	0.09%
2020/06/17	0	0.00	2	44.20	44.30	-2	15,019	-0.01%
2020/06/16	1	44.25	7	44.03	44.10	-6	15,493	-0.04%
2020/06/15	4	43.09	2	43.53	43.10	2	16,095	0.01%
2020/06/12	1	42.90	0.3	43.30	43.25	0.7	16,407	0.00%
2020/06/11	56	44.76	0	0.00	43.60	56	16,848	0.33%
2020/06/09	0	0.00	13.6	43.99	44.00	-13.6	17,833	-0.08%
2020/06/08	0	0.00	12	43.86	43.85	-12	18,181	-0.07%
2020/06/04	22	43.59	0	0.00	43.55	22	18,566	0.12%
2020/06/03	0	0.00	55	43.45	43.55	-55	18,973	-0.29%
2020/06/02	30	42.90	41	42.93	42.95	-11	18,957	-0.06%
2020/06/01	0	0.00	50	42.90	42.50	-50	18,967	-0.26%
2020/05/29	50	41.85	21	41.88	42.40	29	18,961	0.15%
2020/05/28	21	41.91	0	0.00	42.05	21	18,742	0.11%
2020/05/27	20	42.55	30	42.78	42.65	-10	18,852	-0.05%
2020/05/26	1	41.55	6	42.65	42.45	-5	18,940	-0.03%
2020/05/22	40	41.74	0	0.00	41.70	40	18,881	0.21%
2020/05/21	0	0.00	46	42.58	42.70	-46	18,910	-0.24%
2020/05/20	0	0.00	2	42.30	42.25	-2	18,801	-0.01%
2020/05/19	0	0.00	6	41.77	42.00	-6	18,690	-0.03%
2020/05/18	0	0.00	13	41.15	41.20	-13	18,448	-0.07%
2020/05/15	5	41.05	2	41.15	41.15	3	18,430	0.02%
2020/05/14	2	40.70	0	0.00	40.55	2	18,263	0.01%
2020/05/13	2	41.10	0	0.00	40.95	2	18,156	0.01%
2020/05/12	1	41.00	0	0.00	41.20	1	18,167	0.01%
2020/05/11	57.6	41.41	57	41.20	41.20	0.6	18,225	0.00%
2020/05/08	40	40.80	2	40.95	40.65	38	18,241	0.21%
2020/05/07	14	40.59	0	0.00	40.50	14	18,279	0.08%
2020/05/06	4	40.38	0	0.00	40.55	4	18,315	0.02%
2020/05/05	81	40.80	0	0.00	40.65	81	18,380	0.44%
2020/05/04	8	40.75	0	0.00	40.75	8	18,411	0.04%
2020/04/30	1	42.00	11	41.75	42.30	-10	18,225	-0.05%
2020/04/28	0	0.00	1	40.20	40.30	-1	18,182	-0.01%
2020/04/24	1	39.45	0	0.00	39.20	1	18,683	0.01%
2020/04/23	1	39.55	12	39.38	39.60	-11	18,723	-0.06%
2020/04/21	1	39.30	19	39.51	39.00	-18	18,670	-0.10%
2020/04/20	0	0.00	1	40.30	40.10	-1	18,566	-0.01%
2020/04/17	0	0.00	5	40.75	40.60	-5	18,610	-0.03%
2020/04/16	3	40.23	2	40.40	40.20	1	18,482	0.01%
2020/04/14	0	0.00	23	40.55	40.65	-23	18,190	-0.13%
2020/04/13	30	39.77	10	39.43	39.50	20	18,003	0.11%
2020/04/10	5	39.15	13	39.21	39.20	-8	17,881	-0.04%
2020/04/09	8	38.11	0	0.00	38.20	8	17,767	0.05%
2020/04/08	7	37.88	11	37.95	37.95	-4	17,642	-0.02%
2020/04/07	10	37.25	0	0.00	37.25	10	17,403	0.06%
2020/04/06	11	37.09	2	37.25	37.30	9	17,181	0.05%
2020/03/31	1	37.50	0	0.00	37.55	1	16,767	0.01%
2020/03/30	10	37.35	62	37.65	37.90	-52	16,494	-0.32%
2020/03/27	22	38.59	11	38.14	38.30	11	16,359	0.07%
2020/03/26	22	37.18	6	37.22	37.30	16	16,114	0.10%
2020/03/25	10	37.10	0	0.00	37.10	10	16,112	0.06%
2020/03/24	0	0.00	2	37.05	36.25	-2	15,922	-0.01%
2020/03/23	1	35.75	0	0.00	36.00	1	15,817	0.01%
2020/03/20	2.5	36.06	0	0.00	37.50	2.5	15,842	0.02%
2020/03/19	45.7	35.37	6	35.67	34.85	39.7	15,428	0.26%
2020/03/18	12	36.99	0	0.00	36.85	12	15,332	0.08%
2020/03/17	1	37.75	7	37.56	37.35	-6	15,127	-0.04%
2020/03/16	2	38.65	25	38.97	38.05	-23	14,810	-0.16%
2020/03/13	18	38.43	1	37.45	39.65	17	14,425	0.12%
2020/03/12	17	40.74	1	41.15	40.50	16	13,472	0.12%
2020/03/11	5	42.34	0	0.00	42.15	5	13,056	0.04%
2020/03/09	34	42.58	0	0.00	42.35	34	12,848	0.26%
2020/03/03	1	44.10	0	0.00	44.15	1	12,548	0.01%
2020/03/02	4	43.71	0	0.00	43.95	4	12,678	0.03%
2020/02/27	9	44.43	0	0.00	44.45	9	13,147	0.07%
2020/02/26	1	44.65	0	0.00	44.70	1	13,411	0.01%
2020/02/25	3	44.88	0	0.00	44.95	3	13,301	0.02%
2020/02/24	3	44.98	0	0.00	45.00	3	13,338	0.02%
2020/02/21	1	45.80	0	0.00	45.70	1	13,244	0.01%
2020/02/18	0	0.00	10	45.95	46.00	-10	13,310	-0.08%
2020/02/13	700	46.00	0	0.00	46.05	700	13,428	5.21%	大買/鉅額交易
2020/02/12	0	0.00	35	46.50	46.35	-35	13,455	-0.26%
2020/02/11	0	0.00	2	45.85	46.00	-2	13,347	-0.01%
2020/02/10	8	45.02	5.4	44.78	45.15	2.6	13,575	0.02%
2020/02/04	0	0.00	8	44.20	45.05	-8	13,912	-0.06%
2020/02/03	1	43.85	0	0.00	44.15	1	13,979	0.01%
2020/01/31	3	45.10	20.5	45.15	45.05	-17.5	13,806	-0.13%
2020/01/30	10	45.07	5	45.55	45.00	5	13,719	0.04%
2020/01/17	0	0.00	30	47.08	47.15	-30	13,064	-0.23%
2020/01/15	5	46.95	0	0.00	46.80	5	12,907	0.04%
2020/01/14	0	0.00	8	46.96	47.00	-8	12,838	-0.06%
2020/01/13	1	46.60	11	46.78	46.80	-10	12,734	-0.08%
2020/01/10	0	0.00	2	46.48	46.40	-2	12,676	-0.02%
2020/01/08	6	45.82	0	0.00	45.80	6	12,623	0.05%
2020/01/07	0	0.00	2	46.40	46.30	-2	12,548	-0.02%
2020/01/06	1	46.40	0	0.00	46.40	1	12,563	0.01%
2020/01/03	0	0.00	10	46.60	46.75	-10	12,558	-0.08%
2019/12/30	1	46.50	0.3	46.65	46.70	0.7	12,500	0.01%
2019/12/26	0	0.00	10	46.40	46.50	-10	12,435	-0.08%
2019/12/23	0	0.00	1	46.55	46.65	-1	12,613	-0.01%
2019/12/19	0	0.00	3	46.65	46.75	-3	12,514	-0.02%
2019/12/16	10	46.55	1	46.80	46.60	9	12,268	0.07%
2019/12/13	2	47.03	8	47.05	47.15	-6	12,136	-0.05%
2019/12/12	1	46.05	3	46.10	46.05	-2	11,685	-0.02%
2019/12/11	0	0.00	20	46.00	45.95	-20	11,598	-0.17%
2019/12/10	0	0.00	2	45.45	45.55	-2	11,447	-0.02%
2019/12/09	0	0.00	10	45.45	45.45	-10	11,404	-0.09%
2019/12/06	0	0.00	1	45.35	45.45	-1	11,572	-0.01%
2019/12/05	10	44.80	22	45.35	45.50	-12	11,663	-0.10%
2019/12/04	5	44.70	1	44.80	44.80	4	11,452	0.03%
2019/12/02	1	44.45	0	0.00	44.80	1	11,513	0.01%
2019/11/28	0	0.00	11.6	45.42	45.40	-11.6	11,208	-0.10%
2019/11/27	0	0.00	35	45.82	45.85	-35	11,107	-0.32%
2019/11/26	25	46.35	4	46.31	46.00	21	10,945	0.19%
2019/11/25	1	45.85	32	45.62	46.10	-31	10,286	-0.30%
2019/11/22	0	0.00	3	45.15	45.30	-3	10,034	-0.03%
2019/11/21	20	45.00	0	0.00	45.05	20	10,041	0.20%
2019/11/20	0	0.00	10	45.20	45.45	-10	9,948	-0.10%
2019/11/19	10	45.30	1	45.55	45.55	9	9,880	0.09%
2019/11/15	2.1	45.11	2	45.10	45.30	0.1	9,898	0.00%
2019/11/14	2	45.05	2	45.25	45.10	0	9,986	0.00%
2019/11/11	1	45.15	2.9	45.13	45.20	-1.9	10,222	-0.02%
2019/11/08	1	45.50	0	0.00	45.60	1	10,236	0.01%
2019/11/07	10	46.20	2	46.18	45.50	8	10,148	0.08%
2019/11/06	32	45.61	24	46.09	45.85	8	9,873	0.08%
2019/11/05	1	44.95	0	0.00	44.95	1	9,380	0.01%
2019/11/01	52	44.59	0	0.00	44.55	52	9,445	0.55%
2019/10/31	1	44.70	0	0.00	44.55	1	9,553	0.01%
2019/10/18	100	45.25	0	0.00	45.25	100	9,561	1.05%
2019/10/16	0	0.00	30	45.10	45.25	-30	9,499	-0.32%
2019/10/15	1	44.80	0	0.00	44.95	1	9,492	0.01%
2019/10/01	0	0.00	15	44.85	45.00	-15	9,586	-0.16%
2019/09/25	3	44.40	0	0.00	44.40	3	10,268	0.03%
2019/09/19	1	45.15	0	0.00	45.20	1	10,757	0.01%
2019/09/18	0	0.00	6	45.53	45.60	-6	10,735	-0.06%
2019/09/10	2	44.95	8	45.00	44.90	-6	10,813	-0.06%
2019/09/02	0	0.00	1	43.60	43.50	-1	10,671	-0.01%
2019/08/30	0	0.00	1	43.40	43.65	-1	10,756	-0.01%
2019/08/28	0	0.00	1	43.50	43.70	-1	10,818	-0.01%
2019/08/27	0	0.00	1	43.50	43.50	-1	10,851	-0.01%
2019/08/26	0	0.00	5	42.90	43.00	-5	10,789	-0.05%
2019/08/23	5	43.30	0	0.00	43.10	5	10,801	0.05%
2019/08/22	0	0.00	1	43.20	43.10	-1	10,813	-0.01%
2019/08/16	0.3	43.15	1	42.90	43.15	-0.7	11,048	-0.01%
2019/08/12	3	42.23	0	0.00	41.90	3	11,259	0.03%
2019/08/06	5	41.34	4	41.95	41.70	1	11,901	0.01%
2019/08/05	2	42.00	0	0.00	42.00	2	11,942	0.02%
2019/08/02	1	42.50	0	0.00	42.35	1	11,942	0.01%
2019/08/01	3	42.90	0	0.00	42.90	3	12,024	0.02%
2019/07/31	9	43.16	0	0.00	43.20	9	12,042	0.07%
2019/07/26	1	43.55	0	0.00	43.50	1	12,256	0.01%
2019/07/25	0	0.00	1	43.80	43.90	-1	12,432	-0.01%
2019/07/19	0	0.00	1	43.80	43.50	-1	12,593	-0.01%
2019/07/18	2	43.45	0	0.00	43.45	2	12,590	0.02%
2019/07/17	3	43.62	0	0.00	43.50	3	12,580	0.02%
2019/07/12	2	44.10	0	0.00	43.95	2	12,723	0.02%
2019/07/11	0	0.00	2.4	44.13	44.20	-2.4	12,840	-0.02%
2019/07/04	3	44.33	0	0.00	44.35	3	13,236	0.02%
2019/07/01	2	46.28	13	46.24	46.25	-11	12,781	-0.09%
2019/06/27	10	45.90	101	45.84	45.80	-91	12,572	-0.72%	大賣/
2019/06/26	0.5	45.30	1	45.35	45.40	-0.5	12,505	0.00%
2019/06/25	4	44.90	0	0.00	44.90	4	12,469	0.03%
2019/06/24	2	44.90	1	44.80	44.90	1	12,607	0.01%
2019/06/17	0	0.00	1	44.20	44.10	-1	12,868	-0.01%
2019/06/13	5	43.52	0	0.00	43.65	5	13,170	0.04%
2019/06/12	0	0.00	2	44.10	44.35	-2	13,250	-0.02%
2019/06/10	12	43.99	1	44.15	44.15	11	13,370	0.08%
2019/06/06	0	0.00	100	43.00	43.15	-100	13,441	-0.74%
2019/06/05	33	43.20	0	0.00	43.10	33	13,478	0.24%
2019/06/04	0	0.00	4	43.65	43.90	-4	13,470	-0.03%
2019/06/03	0	0.00	1	43.60	43.65	-1	13,451	-0.01%
2019/05/31	0	0.00	1	43.20	43.25	-1	13,432	-0.01%
2019/05/28	0	0.00	1.1	42.13	42.30	-1.1	13,740	-0.01%
2019/05/24	1	42.00	0	0.00	42.00	1	13,806	0.01%
2019/05/23	20	42.50	0	0.00	42.50	20	13,755	0.15%
2019/05/22	28	42.46	10	42.65	42.50	18	13,835	0.13%
2019/05/21	1	42.90	2	43.10	43.05	-1	13,864	-0.01%
2019/05/20	3	41.95	0	0.00	41.90	3	13,733	0.02%
2019/05/17	2	42.13	60	41.68	41.90	-58	13,636	-0.43%
2019/05/16	9	42.43	0	0.00	42.00	9	13,498	0.07%
2019/05/14	12	43.06	0	0.00	43.15	12	13,373	0.09%
2019/05/13	7	43.86	0	0.00	43.80	7	13,270	0.05%
2019/05/10	16	44.82	0	0.00	44.60	16	13,345	0.12%
2019/05/09	10	44.90	10	44.80	44.60	0	13,436	0.00%
2019/05/08	1	45.10	0	0.00	45.05	1	13,438	0.01%
2019/05/07	4	45.55	10	45.45	45.40	-6	13,491	-0.04%
2019/05/06	6	45.52	0	0.00	45.60	6	13,686	0.04%
2019/05/03	0	0.00	4	46.15	46.15	-4	13,628	-0.03%
2019/05/02	50	46.18	1	46.20	46.40	49	13,506	0.36%
2019/04/30	0	0.00	1	45.60	45.60	-1	13,422	-0.01%
2019/04/29	1.4	45.61	0	0.00	45.70	1.4	13,422	0.01%
2019/04/19	0	0.00	2	45.20	45.20	-2	14,744	-0.01%
2019/04/18	4	44.90	2	44.70	45.00	2	14,768	0.01%
2019/04/16	4	45.10	0	0.00	45.30	4	14,477	0.03%
2019/04/15	100	45.69	0	0.00	45.70	100	14,346	0.70%
2019/04/11	1.3	45.52	1	45.90	45.55	0.3	14,325	0.00%
2019/04/08	2	45.38	0	0.00	45.35	2	14,074	0.01%
2019/04/02	7	45.95	0	0.00	46.00	7	13,773	0.05%
2019/03/29	0	0.00	1	45.85	46.00	-1	13,562	-0.01%
2019/03/27	6	45.00	50	44.95	44.95	-44	13,331	-0.33%
2019/03/25	1	45.75	0	0.00	45.55	1	13,349	0.01%
2019/03/22	11.4	46.41	0	0.00	46.40	11.4	13,166	0.09%
2019/03/19	0	0.00	2	46.73	46.95	-2	12,850	-0.02%
2019/03/18	0	0.00	4	45.69	46.00	-4	12,664	-0.03%
2019/03/15	0.4	45.30	10	45.25	45.25	-9.7	12,582	-0.08%
2019/03/14	0	0.00	112	45.37	45.25	-112	12,452	-0.90%	大賣/鉅額交易
2019/03/13	50	45.20	1	45.05	45.25	49	12,434	0.39%
2019/03/12	0	0.00	1	45.00	45.00	-1	12,423	-0.01%
2019/03/06	15	45.13	0	0.00	45.15	15	12,732	0.12%
2019/03/05	0	0.00	357	45.20	45.10	-357	12,846	-2.78%	大賣/鉅額交易
2019/03/04	1	44.55	12	45.19	45.15	-11	12,921	-0.09%
2019/02/26	0	0.00	1	45.60	45.45	-1	12,558	-0.01%
2019/02/25	50	45.13	500	45.16	45.30	-450	12,239	-3.68%	大賣/鉅額交易
2019/02/19	25.2	44.85	1	44.85	44.85	24.2	11,846	0.20%
2019/02/18	1	44.70	1	44.80	44.75	0	11,801	0.00%
2019/02/15	4	44.55	0	0.00	44.40	4	11,767	0.03%
2019/02/14	0	0.00	1	44.80	44.50	-1	11,660	-0.01%
2019/02/13	1	44.55	2	44.60	44.60	-1	11,458	-0.01%
2019/02/11	3	44.55	0	0.00	44.15	3	11,317	0.03%
2019/01/29	0	0.00	3	44.80	44.75	-3	11,121	-0.03%
2019/01/28	13	44.50	4	44.53	44.60	9	10,954	0.08%
2019/01/22	6	44.33	10	44.20	44.25	-4	10,710	-0.04%
2019/01/21	6.8	44.39	2	44.20	44.30	4.8	10,736	0.05%
2019/01/18	10	43.98	0	0.00	44.15	10	10,904	0.09%
2019/01/17	3	43.95	1	44.20	44.05	2	11,002	0.02%
2019/01/16	7.3	44.13	0	0.00	44.00	7.3	10,922	0.07%
2019/01/15	3	44.60	36	44.60	44.60	-33	10,614	-0.31%
2019/01/14	4	45.08	0	0.00	45.00	4	10,342	0.04%
2019/01/11	1	46.10	0	0.00	45.95	1	10,140	0.01%
2019/01/10	1	46.55	0	0.00	46.90	1	9,958	0.01%
2019/01/09	0	0.00	3	46.92	47.05	-3	10,011	-0.03%
2019/01/08	0	0.00	10	46.10	45.70	-10	9,975	-0.10%
2019/01/07	1	45.70	1	46.00	45.95	0	10,273	0.00%
2019/01/02	3	46.43	0	0.00	46.10	3	11,063	0.03%
2018/12/28	1	46.50	1	47.05	47.05	0	11,114	0.00%
2018/12/27	0.2	46.95	1	46.90	46.95	-0.8	11,424	-0.01%
2018/12/25	6	46.22	0	0.00	46.50	6	11,742	0.05%
2018/12/24	1	46.60	0	0.00	46.85	1	11,927	0.01%
2018/12/19	5	47.05	0	0.00	47.30	5	12,580	0.04%
2018/12/18	1	47.20	0	0.00	47.05	1	12,666	0.01%
2018/12/14	1	47.55	0	0.00	47.45	1	13,129	0.01%
2018/12/13	1	47.95	1	47.95	48.05	0	13,081	0.00%
2018/12/11	4	47.40	0	0.00	47.25	4	13,061	0.03%
2018/12/07	2	47.90	0	0.00	48.00	2	12,947	0.02%
2018/12/05	2	48.40	70	48.25	48.35	-68	12,874	-0.53%
2018/12/04	10	48.70	0	0.00	48.75	10	12,872	0.08%
2018/12/03	61	49.09	0	0.00	49.15	61	12,840	0.48%
2018/11/28	0	0.00	30	48.90	48.85	-30	12,400	-0.24%
2018/11/27	36	49.34	0	0.00	49.10	36	12,281	0.29%
2018/11/22	10	50.30	10	50.80	50.80	0	12,229	0.00%
2018/11/19	0	0.00	5	51.30	51.50	-5	12,437	-0.04%
2018/11/09	10	50.20	10	50.80	51.10	0	12,793	0.00%
2018/11/08	0	0.00	1	50.70	50.90	-1	12,772	-0.01%
2018/11/06	0.1	49.75	1	49.50	49.80	-0.9	12,719	-0.01%
2018/11/02	5	48.15	0	0.00	48.90	5	12,682	0.04%
2018/10/31	5.2	47.73	0	0.00	48.45	5.2	12,664	0.04%
2018/10/30	5	47.45	3	47.50	47.50	2	12,580	0.02%
2018/10/29	2	46.65	0	0.00	46.90	2	12,550	0.02%
2018/10/26	2	47.05	11	46.64	47.10	-9	12,485	-0.07%
2018/10/25	1	48.00	60	48.55	48.00	-59	12,226	-0.48%
2018/10/24	60	49.33	0	0.00	49.15	60	12,250	0.49%
2018/10/19	0	0.00	5	49.90	50.20	-5	12,270	-0.04%
2018/10/18	5	49.60	0	0.00	49.60	5	12,235	0.04%
2018/10/16	0	0.00	2	49.60	49.70	-2	12,337	-0.02%
2018/10/15	0.1	49.95	200	49.93	49.95	-199.9	12,269	-1.63%	大賣/鉅額交易
2018/10/12	4	49.26	1	49.65	50.10	3	12,013	0.02%
2018/10/11	6	49.77	50	50.00	49.65	-44	11,865	-0.37%
2018/10/09	0	0.00	2	51.90	51.50	-2	11,377	-0.02%
2018/10/08	0	0.00	53	51.50	51.60	-53	11,184	-0.47%
2018/10/05	1	50.30	7	51.54	50.90	-6	11,086	-0.05%
2018/10/04	1	51.20	0	0.00	51.60	1	10,810	0.01%
2018/10/03	0	0.00	1	52.20	51.80	-1	10,746	-0.01%
2018/10/02	54	51.99	1	52.20	52.10	53	10,636	0.50%
2018/10/01	202	52.00	1	52.20	52.50	201	10,512	1.91%	大買/鉅額交易
2018/09/28	0	0.00	500	51.57	51.80	-500	10,484	-4.77%	大賣/鉅額交易
2018/09/27	4	51.10	506	51.11	51.90	-502	10,330	-4.86%	大賣/鉅額交易
2018/09/26	0	0.00	71	51.20	51.00	-71	10,162	-0.70%
2018/09/25	5.1	51.10	1	51.50	51.10	4.1	10,326	0.04%
2018/09/21	0	0.00	14	51.10	51.10	-14	10,288	-0.14%
2018/09/19	1	50.00	0	0.00	50.30	1	9,754	0.01%
2018/09/13	10	49.95	0	0.00	49.90	10	10,634	0.09%
2018/09/11	10	49.80	0	0.00	49.80	10	11,015	0.09%
2018/09/10	1	49.50	0	0.00	49.40	1	11,238	0.01%
2018/09/05	1	50.20	0	0.00	50.20	1	11,510	0.01%
2018/09/04	0	0.00	10	50.90	50.90	-10	11,548	-0.09%
2018/08/31	0	0.00	2	50.90	50.90	-2	11,622	-0.02%
2018/08/29	5	50.70	0	0.00	50.90	5	11,686	0.04%
2018/08/28	0	0.00	1	50.80	50.80	-1	11,740	-0.01%
2018/08/27	5	50.70	5	50.66	50.70	0	11,774	0.00%
2018/08/24	2	49.70	0	0.00	49.85	2	11,640	0.02%
2018/08/21	12	50.00	0	0.00	50.00	12	12,096	0.10%
2018/08/20	1	49.80	5	50.00	49.90	-4	12,047	-0.03%
2018/08/17	1	49.70	0	0.00	49.90	1	12,024	0.01%
2018/08/16	4	49.65	1	49.80	49.70	3	11,979	0.03%
2018/08/15	1	50.00	0	0.00	50.10	1	11,943	0.01%
2018/08/14	0.5	50.40	5	50.30	50.30	-4.5	12,078	-0.04%
2018/08/10	0	0.00	2	50.90	50.90	-2	12,319	-0.02%
2018/08/03	5.3	50.60	0	0.00	50.80	5.3	13,049	0.04%
2018/08/01	0	0.00	1	50.90	51.00	-1	13,112	-0.01%
2018/07/31	0	0.00	3	50.77	50.70	-3	13,175	-0.02%
2018/07/26	9	50.03	2	50.10	50.30	7	13,168	0.05%
2018/07/25	125	50.10	0	0.00	50.20	125	13,156	0.95%	大買/鉅額交易
2018/07/24	19	50.37	0	0.00	50.30	19	13,149	0.14%
2018/07/20	0	0.00	5	50.80	51.00	-5	13,127	-0.04%
2018/07/19	2	50.60	0	0.00	50.80	2	13,137	0.02%
2018/07/17	2	50.70	0.2	50.70	50.80	1.8	13,139	0.01%
2018/07/11	0.3	50.30	1	49.85	50.30	-0.7	13,360	-0.01%
2018/07/10	1	50.10	0	0.00	50.50	1	13,348	0.01%
2018/07/09	0	0.00	2	50.10	50.10	-2	13,363	-0.01%
2018/07/06	0	0.00	1	49.45	49.45	-1	13,375	-0.01%
2018/07/05	1	49.50	0	0.00	49.80	1	13,409	0.01%
2018/07/02	5	50.90	2	51.05	50.30	3	13,535	0.02%
2018/06/29	1	51.10	2	50.95	51.10	-1	13,434	-0.01%
2018/06/27	16	50.59	0	0.00	50.50	16	13,279	0.12%
2018/06/26	11	51.00	0	0.00	50.90	11	13,056	0.08%
2018/06/25	3	53.27	0	0.00	53.20	3	12,832	0.02%
2018/06/22	5	53.70	0	0.00	53.70	5	12,586	0.04%
2018/06/21	601	53.93	3	54.13	53.90	598	12,476	4.79%	大買/鉅額交易
2018/06/20	3	53.67	0	0.00	53.70	3	12,714	0.02%
2018/06/19	0	0.00	2	53.70	53.00	-2	12,672	-0.02%
2018/06/15	0	0.00	1	53.70	53.70	-1	12,431	-0.01%
2018/06/14	4	53.18	3	53.00	52.90	1	12,213	0.01%
2018/06/13	2	53.90	0	0.00	54.00	2	12,056	0.02%
2018/06/12	0	0.00	500	53.79	53.50	-500	12,349	-4.05%	大賣/鉅額交易
2018/06/11	0	0.00	5	53.80	53.70	-5	12,305	-0.04%
2018/06/08	1	53.80	0	0.00	53.80	1	12,317	0.01%
2018/06/07	0	0.00	1	54.00	54.00	-1	12,354	-0.01%
2018/06/01	0	0.00	2	51.80	51.80	-2	12,348	-0.02%
2018/05/31	0	0.00	21	51.81	52.10	-21	12,376	-0.17%
2018/05/30	8.3	51.78	0.5	51.50	51.20	7.8	12,242	0.06%
2018/05/29	1	52.80	2	53.00	52.80	-1	12,296	-0.01%
2018/05/23	1	53.00	0	0.00	53.30	1	12,693	0.01%
2018/05/22	0	0.00	8	53.68	53.70	-8	12,665	-0.06%
2018/05/21	0	0.00	2	53.10	53.20	-2	12,638	-0.02%
2018/05/18	0	0.00	11	52.70	52.90	-11	12,560	-0.09%
2018/05/17	1	52.70	9	52.43	52.50	-8	12,527	-0.06%
2018/05/15	7	51.64	0	0.00	51.20	7	12,430	0.06%
2018/05/14	2	51.80	1	51.80	51.80	1	12,756	0.01%
2018/05/11	17	51.25	15	51.67	51.80	2	12,840	0.02%
2018/05/10	0	0.00	1	51.00	51.00	-1	12,734	-0.01%
2018/05/04	1	50.20	0	0.00	50.10	1	12,970	0.01%
2018/05/02	5	51.30	1	51.10	51.30	4	13,013	0.03%
2018/04/30	5	50.90	0	0.00	51.00	5	13,175	0.04%
2018/04/27	0	0.00	1	50.80	50.80	-1	13,174	-0.01%
2018/04/26	0	0.00	2	50.35	50.50	-2	13,220	-0.02%
2018/04/24	0	0.00	1	50.20	50.20	-1	13,388	-0.01%
2018/04/23	0	0.00	3	50.20	50.20	-3	13,527	-0.02%
2018/04/17	1	50.10	0	0.00	49.95	1	14,128	0.01%
2018/04/11	0	0.00	1	51.40	51.00	-1	14,669	-0.01%
2018/04/10	0	0.00	1	51.10	51.00	-1	14,659	-0.01%
2018/04/09	0	0.00	15	50.00	50.30	-15	14,670	-0.10%
2018/04/03	8	49.85	0	0.00	49.90	8	14,590	0.05%
2018/03/31	0	0.00	5	50.10	50.20	-5	14,579	-0.03%
2018/03/30	1	50.20	0	0.00	50.10	1	14,685	0.01%
2018/03/29	0	0.00	2	50.10	50.10	-2	14,706	-0.01%
2018/03/26	10	50.20	0	0.00	50.40	10	14,557	0.07%
2018/03/23	16	50.22	0	0.00	50.30	16	14,657	0.11%
2018/03/22	0.5	51.60	0	0.00	51.80	0.5	14,418	0.00%
2018/03/14	0	0.00	3	51.20	51.60	-3	14,138	-0.02%
2018/03/12	0.5	51.70	1	52.00	51.80	-0.5	14,194	0.00%
2018/03/08	0	0.00	0.7	50.40	50.40	-0.7	14,429	0.00%
2018/03/02	502	51.30	1	51.00	50.80	501	15,494	3.23%	大買/鉅額交易
2018/03/01	3	51.70	0	0.00	52.20	3	15,358	0.02%
2018/02/23	6	52.00	0	0.00	52.30	6	15,567	0.04%
2018/02/22	0	0.00	1	51.50	51.80	-1	16,252	-0.01%
2018/02/21	8	51.51	0	0.00	51.90	8	16,922	0.05%
2018/02/12	0	0.00	3	51.10	51.00	-3	16,782	-0.02%
2018/02/09	0	0.00	63	49.23	50.20	-63	16,786	-0.38%
2018/02/07	8	50.59	0	0.00	50.20	8	16,574	0.05%
2018/02/06	4	49.78	0	0.00	49.20	4	16,301	0.02%
2018/02/05	1	52.20	0	0.00	52.10	1	15,858	0.01%
2018/02/02	2	53.35	0	0.00	53.40	2	15,666	0.01%
2018/02/01	0	0.00	5	54.30	54.00	-5	15,579	-0.03%
2018/01/30	1	53.20	1	53.30	53.10	0	15,396	0.00%
2018/01/18	0	0.00	5	54.10	53.80	-5	15,268	-0.03%
2018/01/17	0	0.00	1	54.00	54.20	-1	15,074	-0.01%
2018/01/16	1	54.10	35	54.72	54.80	-34	14,907	-0.23%
2018/01/15	1,000	54.19	0	0.00	54.10	1,000	14,546	6.87%	大買/鉅額交易
2018/01/12	0	0.00	1	53.20	53.20	-1	14,299	-0.01%
2018/01/10	3	53.40	3	53.00	53.00	0	14,236	0.00%
2018/01/08	24	52.40	5	52.50	52.50	19	13,984	0.14%
2018/01/05	0	0.00	5	52.00	52.20	-5	13,900	-0.04%
2018/01/04	110.8	51.40	0	0.00	51.90	110.8	13,779	0.80%	大買/鉅額交易
2018/01/02	0	0.00	2	50.85	51.00	-2	13,535	-0.01%