富邦金 (2881)-日盛-板橋券商分點個股進出

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
65.0
漲跌
▼1.3
漲幅
-1.96%
成交量
28,929張
產業
上市金融類股▼1.67%
2543人加入追蹤

立即追蹤
本地時間:14:30

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

富邦金 (2881)籌碼相關－日盛-板橋券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

日盛-板橋券商分點個股進出
日盛-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/07	5	56.80	0	0.00	56.90	5	12,277	0.04%
2023/03/31	0	0.00	16	56.60	56.50	-16	12,223	-0.13%
2023/03/30	1.3	56.57	0	0.00	56.80	1.3	12,212	0.01%
2023/03/29	0	0.00	8.1	56.71	56.90	-8.1	12,306	-0.07%
2023/03/28	1	56.40	0.1	56.60	56.50	0.9	12,543	0.01%
2023/03/27	0	0.00	5	56.24	56.30	-5	12,707	-0.04%
2023/03/24	2.6	56.33	1	56.30	56.30	1.6	13,079	0.01%
2023/03/23	0.2	56.33	9.1	56.50	56.50	-8.9	13,077	-0.07%
2023/03/22	0.1	56.20	15	56.17	56.20	-14.9	13,097	-0.11%
2023/03/21	7.6	55.35	0	0.00	55.30	7.6	13,028	0.06%
2023/03/20	2.4	55.01	2.1	55.10	55.00	0.3	13,252	0.00%
2023/03/17	16.2	55.58	0	0.00	55.50	16.2	13,148	0.12%
2023/03/16	18.9	55.35	14	55.37	55.10	4.9	13,023	0.04%
2023/03/15	7	56.84	1	56.90	56.50	6	12,799	0.05%
2023/03/14	11.2	56.89	2.3	56.80	56.70	8.9	12,817	0.07%
2023/03/13	11.2	57.56	3	57.70	57.70	8.2	12,695	0.06%
2023/03/10	24.4	58.61	5	58.32	58.30	19.4	12,600	0.15%
2023/03/09	8.1	59.41	0.5	59.70	59.40	7.6	12,587	0.06%
2023/03/08	8.2	59.56	0	0.00	60.00	8.2	13,017	0.06%
2023/03/07	13.4	59.76	0.6	60.00	59.80	12.8	13,258	0.10%
2023/03/06	0.6	60.00	4	59.98	60.00	-3.4	13,412	-0.03%
2023/03/03	2	59.50	4.4	59.50	59.50	-2.4	13,565	-0.02%
2023/03/02	7.1	59.00	3	59.47	59.40	4.1	13,702	0.03%
2023/03/01	13.2	59.11	0	0.00	59.00	13.2	13,838	0.10%
2023/02/24	40.1	59.70	123	59.70	60.00	-82.9	13,752	-0.60%	大賣/
2023/02/23	0.1	60.10	24	59.85	59.80	-23.9	13,705	-0.17%
2023/02/22	5.1	59.48	1	59.80	59.90	4.1	13,657	0.03%
2023/02/21	1	60.10	0	0.00	60.20	1	13,571	0.01%
2023/02/20	0	0.00	53	60.42	60.70	-53	13,746	-0.39%
2023/02/17	0.1	60.00	8.5	60.19	60.30	-8.4	13,818	-0.06%
2023/02/16	6	59.47	15	59.65	59.40	-9	13,941	-0.06%
2023/02/15	102	59.30	3	60.10	59.50	99	14,446	0.69%	大買/
2023/02/14	1	60.10	9	60.06	60.10	-8	14,414	-0.06%
2023/02/13	6.2	58.95	2	59.65	59.50	4.2	14,449	0.03%
2023/02/10	6.1	58.87	2	58.90	58.90	4.1	14,442	0.03%
2023/02/09	3	59.10	0	0.00	59.10	3	14,470	0.02%
2023/02/08	4.9	59.16	7.1	59.12	59.20	-2.2	14,506	-0.01%
2023/02/07	0	0.00	2.5	59.50	59.40	-2.5	14,443	-0.02%
2023/02/06	2.2	59.03	48.3	59.21	59.40	-46.1	14,380	-0.32%
2023/02/03	3.1	60.03	2	60.00	59.80	1.1	14,258	0.01%
2023/02/02	17.1	60.40	1	60.60	60.50	16.1	14,283	0.11%
2023/02/01	7	59.73	2.1	60.00	60.00	5	14,100	0.04%
2023/01/31	3.5	60.21	3	60.37	60.20	0.5	14,018	0.00%
2023/01/30	2	59.70	14.4	60.73	61.00	-12.4	13,815	-0.09%
2023/01/17	0.1	59.70	7	59.86	59.80	-6.9	13,454	-0.05%
2023/01/16	4	59.30	32	59.34	59.40	-28	13,298	-0.21%
2023/01/13	1.1	59.30	0	0.00	58.70	1.1	13,228	0.01%
2023/01/12	1.9	58.54	20	58.65	58.90	-18.1	13,367	-0.14%
2023/01/11	2.8	58.24	2	58.10	58.10	0.8	13,519	0.01%
2023/01/10	0.5	59.00	3	59.20	59.20	-2.5	13,552	-0.02%
2023/01/09	1	59.30	13.1	59.46	59.60	-12.1	13,546	-0.09%
2023/01/06	0.7	58.26	0	0.00	58.50	0.7	13,433	0.01%
2023/01/05	1.2	58.08	17.5	58.11	58.50	-16.3	13,640	-0.12%
2023/01/04	0.2	56.90	33	56.99	57.20	-32.8	13,576	-0.24%
2023/01/03	4	55.88	119	56.61	56.40	-115	13,773	-0.83%	大賣/鉅額交易
2022/12/30	0	0.00	9	56.47	56.30	-9	13,759	-0.07%
2022/12/29	6	55.90	2	56.15	56.00	4	13,846	0.03%
2022/12/28	1	56.70	0	0.00	56.70	1	13,972	0.01%
2022/12/27	2	57.20	3	57.27	57.10	-1	14,063	-0.01%
2022/12/26	1	56.80	1.3	56.90	56.80	-0.3	14,274	0.00%
2022/12/23	2	56.45	7.8	56.69	56.70	-5.8	14,784	-0.04%
2022/12/22	0.3	56.60	0	0.00	56.80	0.3	15,006	0.00%
2022/12/21	2.2	55.94	3.8	56.47	56.20	-1.5	15,258	-0.01%
2022/12/20	62.1	55.52	7	56.46	56.20	55.1	15,379	0.36%
2022/12/19	4	56.43	3	56.87	56.60	1	15,446	0.01%
2022/12/16	54	56.31	15.4	56.11	56.10	38.6	15,360	0.25%
2022/12/15	2	57.00	0.1	57.30	57.30	2	15,307	0.01%
2022/12/14	0	0.00	3	57.90	57.50	-3	15,496	-0.02%
2022/12/13	3.5	58.06	2	57.95	57.60	1.5	15,523	0.01%
2022/12/12	7	55.56	13	56.69	57.50	-6	15,523	-0.04%
2022/12/09	2	57.50	0	57.70	57.50	2	15,492	0.01%
2022/12/08	8.4	57.14	1	57.50	57.00	7.4	15,543	0.05%
2022/12/07	8	58.55	1	58.70	58.20	7	15,569	0.04%
2022/12/06	12	58.38	4.4	58.59	58.40	7.6	15,598	0.05%
2022/12/05	10	59.53	4.1	59.99	59.20	6	15,665	0.04%
2022/12/02	1	60.50	4	60.35	60.10	-3	15,697	-0.02%
2022/12/01	22	61.21	5	61.02	60.40	17	15,818	0.11%
2022/11/30	23.4	60.23	10	60.41	60.80	13.4	15,651	0.09%
2022/11/29	15	58.77	9.7	59.05	59.60	5.3	15,187	0.03%
2022/11/28	17	58.08	4	57.93	57.90	13	14,933	0.09%
2022/11/25	22.1	57.76	27	57.82	57.90	-5	14,874	-0.03%
2022/11/24	0	0.00	15.5	57.46	57.70	-15.5	14,815	-0.10%
2022/11/23	38	57.17	14.6	56.94	57.10	23.4	14,784	0.16%
2022/11/22	1.9	55.43	7.4	55.28	55.90	-5.5	14,719	-0.04%
2022/11/21	1.1	55.48	2	55.35	55.50	-0.9	14,781	-0.01%
2022/11/18	6	55.08	5.9	55.35	55.30	0.1	14,865	0.00%
2022/11/17	5	54.92	20	54.90	55.50	-15	14,939	-0.10%
2022/11/16	3.6	55.58	3	56.10	55.50	0.6	15,000	0.00%
2022/11/15	1.2	55.58	24.4	55.81	56.40	-23.1	14,972	-0.15%
2022/11/14	12.1	56.28	3.4	55.91	56.30	8.7	14,896	0.06%
2022/11/11	5	55.24	33.6	55.06	55.50	-28.6	14,748	-0.19%
2022/11/10	9.9	52.89	2.3	52.93	52.80	7.6	14,303	0.05%
2022/11/09	2	53.70	3	53.70	53.70	-1	14,324	-0.01%
2022/11/08	6	53.00	2	53.00	53.20	4	14,272	0.03%
2022/11/07	10	52.50	35.7	52.43	52.80	-25.7	14,314	-0.18%
2022/11/04	1	51.40	7	51.41	51.50	-6	14,616	-0.04%
2022/11/03	4.9	51.63	6	51.42	51.70	-1.2	14,659	-0.01%
2022/11/02	15.1	51.73	1.1	52.19	51.90	14.1	14,696	0.10%
2022/11/01	10.9	51.70	2.5	51.79	52.00	8.4	14,820	0.06%
2022/10/31	2.4	51.39	7.2	51.51	51.00	-4.8	15,003	-0.03%
2022/10/28	0	0.00	21	51.31	51.50	-21	15,117	-0.14%
2022/10/27	27	51.29	3.2	51.23	51.10	23.8	15,265	0.16%
2022/10/26	1	49.80	4	50.45	50.40	-3	15,365	-0.02%
2022/10/25	7	49.56	1	49.35	49.95	6	15,349	0.04%
2022/10/24	9	50.00	2.3	50.06	49.80	6.7	15,418	0.04%
2022/10/21	5	49.60	1	49.75	49.65	4	15,610	0.03%
2022/10/20	10	49.35	2	49.78	49.95	8	16,274	0.05%
2022/10/19	3	50.60	1	50.30	50.40	2	16,593	0.01%
2022/10/18	1	50.30	8.5	49.94	50.50	-7.5	16,666	-0.05%
2022/10/17	7.1	48.24	6	48.63	48.70	1.1	16,711	0.01%
2022/10/14	63	48.76	23	48.64	48.45	40	16,847	0.24%
2022/10/13	18.1	48.59	51	48.20	48.15	-32.9	17,060	-0.19%
2022/10/12	5	49.36	5.5	49.73	49.60	-0.5	17,138	0.00%
2022/10/11	6	49.53	2	49.78	49.50	4	17,391	0.02%
2022/10/07	0.2	50.80	0	0.00	50.70	0.2	17,483	0.00%
2022/10/06	8	50.39	1	50.40	50.70	7	17,702	0.04%
2022/10/05	11	50.50	6.7	50.61	50.60	4.3	17,977	0.02%
2022/10/04	21.1	49.22	6.5	49.28	49.45	14.6	18,198	0.08%
2022/10/03	8.1	49.12	0	0.00	48.90	8.1	18,097	0.04%
2022/09/30	47.4	49.43	4	49.35	49.90	43.4	18,121	0.24%
2022/09/29	2.5	50.18	6	50.33	50.30	-3.5	17,935	-0.02%
2022/09/28	13	50.75	64.5	51.11	50.10	-51.5	17,904	-0.29%
2022/09/27	13.5	52.17	10	52.40	51.90	3.5	17,867	0.02%
2022/09/26	27.6	52.74	5.6	52.79	52.90	22	17,813	0.12%
2022/09/23	5.1	54.22	13	54.23	53.80	-8	17,932	-0.04%
2022/09/22	21.4	53.54	38.3	53.40	54.40	-16.9	18,087	-0.09%
2022/09/21	18.3	56.83	7	56.77	56.50	11.3	17,955	0.06%
2022/09/20	6.1	57.05	12	57.13	56.90	-5.9	17,821	-0.03%
2022/09/19	1.1	56.90	3	56.87	56.80	-2	17,853	-0.01%
2022/09/16	10.1	56.45	14	56.47	56.50	-3.9	17,869	-0.02%
2022/09/15	15	56.67	7	56.89	56.80	8	17,757	0.05%
2022/09/14	19.4	56.72	0	0.00	56.70	19.4	17,795	0.11%
2022/09/13	14	57.59	4.5	57.79	57.70	9.5	17,951	0.05%
2022/09/12	5	57.18	20	57.47	57.30	-15	18,122	-0.08%
2022/09/08	6.2	56.37	5	56.30	56.50	1.2	18,203	0.01%
2022/09/07	9	56.30	1	56.10	56.10	8	18,272	0.04%
2022/09/06	1.1	56.72	3	56.93	56.90	-1.9	18,236	-0.01%
2022/09/05	3.1	56.54	4	56.60	56.60	-0.9	18,410	0.00%
2022/09/02	3	56.67	4	56.78	56.60	-1	18,653	-0.01%
2022/09/01	10.1	56.77	4	56.93	57.10	6.1	18,831	0.03%
2022/08/31	3	57.33	3.5	57.57	57.40	-0.5	18,843	0.00%
2022/08/30	5.1	57.36	4	57.55	57.30	1.1	18,747	0.01%
2022/08/29	19.3	57.49	24	57.77	57.60	-4.7	18,924	-0.02%
2022/08/26	5.1	58.55	1.5	58.63	58.50	3.6	18,938	0.02%
2022/08/25	5.4	58.45	7.5	58.95	58.30	-2.1	18,981	-0.01%
2022/08/24	4.2	58.11	0	0.00	58.30	4.2	19,096	0.02%
2022/08/23	11.2	58.29	1	58.40	58.20	10.2	20,315	0.05%
2022/08/22	16.3	58.93	0	0.00	58.80	16.3	20,608	0.08%
2022/08/19	1.9	59.70	10	59.80	60.00	-8.1	20,843	-0.04%
2022/08/18	7	59.94	5	59.98	60.00	2	21,181	0.01%
2022/08/17	0.1	60.30	0	0.00	60.50	0.1	21,624	0.00%
2022/08/16	0	0.00	2	60.05	60.00	-2	21,915	-0.01%
2022/08/15	34	60.27	6.6	60.30	60.10	27.4	22,460	0.12%
2022/08/12	5.1	59.70	4	59.88	60.00	1.1	22,599	0.00%
2022/08/11	3	59.80	23	59.88	59.90	-20	22,914	-0.09%
2022/08/10	7	58.17	7.1	58.19	58.20	-0.1	23,040	0.00%
2022/08/09	26.1	57.95	4	58.28	57.90	22.1	23,536	0.09%
2022/08/08	4.7	57.73	5	57.96	58.10	-0.3	24,189	0.00%
2022/08/05	4	56.45	3	56.93	57.00	1	24,727	0.00%
2022/08/04	4	56.05	3	56.20	56.00	1	25,216	0.00%
2022/08/03	6.5	55.92	8	56.10	56.60	-1.5	25,415	-0.01%
2022/08/02	6.1	55.72	5	55.80	56.60	1.1	25,976	0.00%
2022/08/01	0	0.00	2	56.60	56.60	-2	26,481	-0.01%
2022/07/29	36.1	56.27	39	56.12	56.10	-3	27,374	-0.01%
2022/07/28	11	56.34	25	56.16	56.30	-14	27,378	-0.05%
2022/07/27	42.2	55.07	1	55.40	55.30	41.2	27,223	0.15%
2022/07/26	9	59.17	55	59.18	59.20	-46	26,627	-0.17%
2022/07/25	8	59.00	6	58.97	59.20	2	26,269	0.01%
2022/07/22	6	58.22	1	58.30	58.40	5	26,169	0.02%
2022/07/21	28.1	58.28	8	58.09	58.40	20.1	26,216	0.08%
2022/07/20	12	58.51	2	59.35	58.10	10	26,099	0.04%
2022/07/19	14	58.66	22	59.00	58.60	-8	26,050	-0.03%
2022/07/18	0	59.49	22	59.17	59.60	-22	25,942	-0.08%
2022/07/15	41.2	57.41	7	57.49	57.30	34.2	25,728	0.13%
2022/07/14	12.1	58.57	4	58.70	58.30	8.1	25,586	0.03%
2022/07/13	2	57.85	23	57.93	58.70	-21	25,488	-0.08%
2022/07/12	35.2	56.19	9	56.72	55.80	26.2	25,377	0.10%
2022/07/11	7.2	58.33	0	0.00	58.20	7.2	25,036	0.03%
2022/07/08	56	58.99	1	59.60	58.90	55	25,076	0.22%
2022/07/07	8.1	58.41	16	58.46	59.20	-8	24,927	-0.03%
2022/07/06	16	58.44	1	58.20	58.20	15	24,827	0.06%
2022/07/05	5	59.54	19	59.55	60.30	-14	24,783	-0.06%
2022/07/04	9	57.96	18.2	57.83	57.90	-9.2	24,607	-0.04%
2022/07/01	6	59.28	41	58.70	58.30	-35	24,789	-0.14%
2022/06/30	65	60.29	9	60.31	59.80	56	24,569	0.23%
2022/06/29	27.1	60.86	1	61.00	60.80	26.1	24,593	0.11%
2022/06/28	26	61.45	5	61.50	61.60	21	24,565	0.09%
2022/06/27	71	62.65	2	62.50	61.90	69	24,701	0.28%
2022/06/24	31	62.27	5	62.06	61.90	26	24,659	0.11%
2022/06/23	23	61.17	3	61.83	61.10	20	24,684	0.08%
2022/06/22	3	62.13	4	63.00	61.70	-1	24,595	0.00%
2022/06/21	1	63.10	13.6	62.71	63.20	-12.6	24,682	-0.05%
2022/06/20	5.1	60.81	10	61.29	60.20	-4.9	24,679	-0.02%
2022/06/17	77.1	61.07	0	0.00	60.80	77.1	24,543	0.31%
2022/06/16	10	62.16	6	62.17	61.90	4	24,428	0.02%
2022/06/15	7	61.79	4	61.95	61.80	3	24,586	0.01%
2022/06/14	4.1	62.08	5	62.16	62.00	-0.9	24,679	0.00%
2022/06/13	6	61.67	1.1	61.67	61.80	4.9	24,582	0.02%
2022/06/10	5	62.70	4	63.23	62.90	1	24,422	0.00%
2022/06/09	15.1	63.44	0	0.00	63.40	15.1	24,384	0.06%
2022/06/08	1	63.90	13	63.93	63.80	-12	24,372	-0.05%
2022/06/07	14	63.52	3	63.93	63.40	11	24,563	0.04%
2022/06/06	77.4	63.95	14	63.90	64.00	63.4	24,544	0.26%
2022/06/02	52	63.72	2	63.70	63.70	50	25,130	0.20%
2022/06/01	206	63.57	12	63.78	63.60	194	25,783	0.75%	大買/鉅額交易
2022/05/31	3	62.97	48.5	63.66	64.10	-45.5	25,952	-0.18%
2022/05/30	12.1	62.99	34.5	62.55	63.20	-22.4	24,693	-0.09%
2022/05/27	3.1	61.07	12	60.98	61.30	-9	24,505	-0.04%
2022/05/26	2.2	60.01	6	59.92	59.70	-3.9	24,455	-0.02%
2022/05/25	44.1	59.36	13.1	59.53	59.50	31	24,745	0.13%
2022/05/24	23.5	60.32	69	60.43	60.10	-45.5	24,729	-0.18%
2022/05/23	35.7	60.58	2	60.40	60.50	33.7	24,463	0.14%
2022/05/20	91.1	61.95	20	62.01	61.80	71.1	24,138	0.29%
2022/05/19	51.3	61.74	7	61.74	61.60	44.3	23,987	0.18%
2022/05/18	155	63.31	20	63.42	63.70	135	23,626	0.57%	大買/鉅額交易
2022/05/17	58.4	61.63	23	61.69	61.60	35.4	23,407	0.15%
2022/05/16	21.8	61.85	36.6	61.76	62.40	-14.8	23,070	-0.06%
2022/05/13	64.6	62.98	8.5	63.19	63.50	56.1	22,557	0.25%
2022/05/12	46.6	64.33	26	64.42	63.30	20.6	22,023	0.09%
2022/05/11	11.6	66.11	2	66.00	66.20	9.6	21,432	0.04%
2022/05/10	65.4	66.66	5	66.80	67.10	60.4	21,167	0.29%
2022/05/09	80.5	68.49	57	68.66	67.80	23.5	20,607	0.11%
2022/05/06	67.3	70.99	2	71.00	71.30	65.2	20,087	0.32%
2022/05/05	2.1	74.37	2	74.55	74.50	0.1	19,489	0.00%
2022/05/04	3	74.03	11	74.33	74.60	-8	19,498	-0.04%
2022/05/03	3	73.80	20	73.95	73.70	-17	19,964	-0.09%
2022/04/29	1	74.30	5	74.22	74.40	-4	20,183	-0.02%
2022/04/28	11	73.02	2.2	72.98	73.40	8.8	20,493	0.04%
2022/04/27	3	73.53	2.3	73.76	73.20	0.7	20,536	0.00%
2022/04/26	3	74.70	6	74.90	75.10	-3	20,477	-0.01%
2022/04/25	6.5	74.15	8	74.10	74.80	-1.5	20,531	-0.01%
2022/04/22	2	73.90	11	74.83	75.90	-9	20,641	-0.04%
2022/04/21	6	74.07	1	74.20	74.60	5	20,967	0.02%
2022/04/20	2.1	74.00	6	74.12	74.90	-3.9	21,629	-0.02%
2022/04/19	14	73.85	2.1	74.01	73.50	11.9	22,024	0.05%
2022/04/18	8.1	74.06	2.3	74.17	73.90	5.9	23,113	0.03%
2022/04/15	1	75.20	0	0.00	75.10	1	23,008	0.00%
2022/04/14	7.1	75.80	6.6	75.77	75.60	0.5	23,233	0.00%
2022/04/13	2	76.30	10	76.25	76.40	-8	23,341	-0.03%
2022/04/12	3.1	75.64	10	75.86	75.80	-6.9	23,389	-0.03%
2022/04/11	1	75.50	2	76.70	76.50	-1	23,312	0.00%
2022/04/08	6.1	75.90	1	76.30	76.30	5.1	23,313	0.02%
2022/04/07	50.6	77.09	3.1	77.24	76.00	47.5	23,325	0.20%
2022/04/06	10.2	77.30	13.1	76.86	77.50	-2.9	23,191	-0.01%
2022/04/01	3.4	77.03	4	76.95	77.10	-0.6	23,165	0.00%
2022/03/31	0.3	76.50	42	76.65	76.50	-41.8	22,973	-0.18%
2022/03/30	0	0.00	2.8	75.96	76.10	-2.8	22,906	-0.01%
2022/03/29	0	0.00	1	75.20	75.20	-1	22,733	0.00%
2022/03/28	2	75.20	52	75.08	75.10	-50	22,732	-0.22%
2022/03/25	11	75.15	0	0.00	75.00	11	22,702	0.05%
2022/03/24	7.1	75.09	24	75.32	75.50	-16.9	22,799	-0.07%
2022/03/23	1.2	75.74	6	75.93	75.90	-4.8	24,044	-0.02%
2022/03/22	21.2	73.75	1	73.80	74.30	20.2	23,782	0.08%
2022/03/21	8.1	74.19	0	0.00	74.30	8.1	23,744	0.03%
2022/03/18	16.5	74.88	3	75.27	74.30	13.5	23,722	0.06%
2022/03/17	3	74.40	28	74.58	74.80	-25	23,610	-0.11%
2022/03/16	4.3	72.83	4	73.00	73.10	0.3	23,482	0.00%
2022/03/15	5	72.46	5	72.54	72.70	0	23,502	0.00%
2022/03/14	12	73.12	4	73.33	72.70	8	23,667	0.03%
2022/03/11	23	73.19	1	73.00	72.70	22	23,716	0.09%
2022/03/10	2	73.80	23.1	73.71	73.80	-21.1	23,731	-0.09%
2022/03/09	1	71.50	110	71.86	71.70	-109	23,650	-0.46%	大賣/鉅額交易
2022/03/08	22	70.53	107	70.14	70.60	-85	23,509	-0.36%	大賣/
2022/03/07	67.9	71.99	10	72.31	71.70	57.9	22,942	0.25%
2022/03/04	16.1	74.59	8	74.58	74.40	8.1	22,811	0.04%
2022/03/03	15	75.93	9	75.78	75.60	6	22,695	0.03%
2022/03/02	8	75.51	0	0.00	75.60	8	23,078	0.03%
2022/03/01	41	75.80	9	75.98	76.20	32	22,997	0.14%
2022/02/25	25.1	75.07	27	74.94	75.10	-1.9	22,848	-0.01%
2022/02/24	17.1	75.98	127.7	75.58	75.90	-110.6	22,426	-0.49%	大賣/鉅額交易
2022/02/23	15	76.49	69	76.65	76.50	-54	22,153	-0.24%
2022/02/22	139.6	76.52	100	76.40	76.50	39.6	22,435	0.18%	大買/
2022/02/21	14.1	77.26	33	77.38	77.60	-18.9	22,575	-0.08%
2022/02/18	5.1	77.78	7	77.74	77.80	-1.9	23,102	-0.01%
2022/02/17	15	78.43	19.2	78.35	78.20	-4.2	23,247	-0.02%
2022/02/16	4	77.18	10	77.38	77.80	-6	23,189	-0.03%
2022/02/15	28.1	77.05	24	77.14	76.60	4.1	23,115	0.02%
2022/02/14	25	76.16	11	76.27	76.10	14	23,054	0.06%
2022/02/11	10.3	77.03	2	77.10	77.30	8.3	23,073	0.04%
2022/02/10	8	76.96	11	77.10	77.40	-3	23,110	-0.01%
2022/02/09	13.2	76.64	4	76.95	77.10	9.2	23,163	0.04%
2022/02/08	131	77.03	9	77.08	76.80	122	23,129	0.53%	大買/鉅額交易
2022/02/07	323.1	76.79	8	76.63	77.10	315.1	23,051	1.37%	大買/鉅額交易
2022/01/26	2.3	75.67	2	75.60	75.60	0.3	22,821	0.00%
2022/01/25	32	75.46	2	75.70	75.50	30	23,018	0.13%
2022/01/24	16.7	76.02	4	76.08	76.50	12.7	22,773	0.06%
2022/01/21	58.8	76.77	13.9	76.96	76.70	44.9	23,084	0.19%
2022/01/20	8.3	78.23	88	78.02	78.30	-79.7	22,715	-0.35%
2022/01/19	5.4	78.86	215	78.93	78.80	-209.6	22,644	-0.93%	大賣/鉅額交易
2022/01/18	11	79.53	22	79.48	79.40	-11	22,617	-0.05%
2022/01/17	31.7	79.19	25	79.04	78.90	6.7	22,492	0.03%
2022/01/14	92.6	80.64	13.4	80.65	80.40	79.3	22,259	0.36%
2022/01/13	157.3	80.73	116.3	81.07	81.60	41	21,985	0.19%	大買/大賣/
2022/01/12	188.4	79.72	89	79.57	80.00	99.4	21,365	0.47%	大買/
2022/01/11	61.6	77.95	127.3	78.91	79.90	-65.7	20,931	-0.31%	大賣/
2022/01/10	6	76.02	22.1	76.12	76.40	-16.1	19,839	-0.08%
2022/01/07	19.1	75.89	5	76.10	75.70	14.1	19,874	0.07%
2022/01/06	4	75.48	5.2	75.70	75.90	-1.2	19,670	-0.01%
2022/01/05	18.4	75.45	19	75.50	75.70	-0.6	19,602	0.00%
2022/01/04	6	75.32	1.1	75.70	75.30	5	19,658	0.03%
2022/01/03	18.6	75.59	6	75.93	75.30	12.6	19,625	0.06%
2021/12/30	16	76.39	29	76.38	76.30	-13	19,745	-0.07%
2021/12/29	9	76.33	8	76.30	76.60	1	19,899	0.01%
2021/12/28	11	75.54	8.2	75.61	75.90	2.8	19,971	0.01%
2021/12/27	7.2	75.35	17.2	75.30	75.20	-10	20,035	-0.05%
2021/12/24	7	75.27	90.4	75.23	75.20	-83.4	20,450	-0.41%
2021/12/23	6	74.52	3	74.57	74.80	3	20,499	0.01%
2021/12/22	2	74.55	24.5	74.51	74.40	-22.5	20,660	-0.11%
2021/12/21	0	0.00	80	74.95	74.80	-80	20,663	-0.39%
2021/12/20	12.2	74.16	0	0.00	74.10	12.2	20,665	0.06%
2021/12/17	13.3	74.85	0.1	74.70	74.30	13.2	20,632	0.06%
2021/12/16	23	74.61	6	74.60	74.90	17	19,329	0.09%
2021/12/15	8	74.59	6	74.72	74.60	2	19,813	0.01%
2021/12/14	74	74.91	20	75.20	74.90	54	20,293	0.27%
2021/12/13	24	75.91	0	0.00	75.70	24	20,323	0.12%
2021/12/10	15.1	76.07	6	76.02	75.90	9.1	20,383	0.04%
2021/12/09	6	75.78	19.3	75.83	76.00	-13.2	20,596	-0.06%
2021/12/08	11	75.04	6	75.55	76.00	5	21,110	0.02%
2021/12/07	2.1	75.20	30	75.13	75.30	-27.9	20,922	-0.13%
2021/12/06	5.1	73.84	60	74.10	74.10	-54.9	20,895	-0.26%
2021/12/03	16	74.09	10	74.17	73.90	6	21,114	0.03%
2021/12/02	4.2	73.61	0	0.00	73.70	4.2	21,136	0.02%
2021/12/01	4	73.75	11.3	74.04	74.10	-7.3	21,743	-0.03%
2021/11/30	44	73.44	7	73.54	73.10	37	22,098	0.17%
2021/11/29	28.5	73.56	11	73.75	73.50	17.5	21,815	0.08%
2021/11/26	66.1	74.49	18	74.58	74.20	48.1	21,766	0.22%
2021/11/25	18	74.31	1.1	74.23	74.30	16.9	21,798	0.08%
2021/11/24	20	74.60	29	74.94	74.40	-9	22,013	-0.04%
2021/11/23	15.7	74.41	47	74.73	74.30	-31.3	22,200	-0.14%
2021/11/22	21.2	74.37	2	74.40	74.40	19.2	22,115	0.09%
2021/11/19	55.4	75.55	107	75.58	74.80	-51.6	22,104	-0.23%	大賣/
2021/11/18	29	76.42	14.1	76.20	76.40	14.9	22,093	0.07%
2021/11/17	277.3	75.10	23.2	75.34	76.10	254.1	22,097	1.15%	大買/鉅額交易
2021/11/16	3.2	73.81	2.5	73.92	74.00	0.7	21,727	0.00%
2021/11/15	35.1	74.18	8.5	74.07	74.00	26.6	21,793	0.12%
2021/11/12	110	73.30	0	0.00	73.30	110	21,758	0.51%	大買/鉅額交易
2021/11/11	14.5	73.21	36	73.10	73.00	-21.5	21,928	-0.10%
2021/11/10	15.9	72.96	9.4	72.95	73.00	6.4	22,005	0.03%
2021/11/09	60.1	73.42	9.1	73.06	73.10	51	21,976	0.23%
2021/11/08	77	72.90	8	73.46	73.60	69	22,005	0.31%
2021/11/05	29.7	72.22	2.1	72.40	72.50	27.5	22,472	0.12%
2021/11/04	27.7	72.65	6.1	72.65	72.50	21.6	22,426	0.10%
2021/11/03	9	72.59	10.6	72.58	72.70	-1.6	22,518	-0.01%
2021/11/02	17.1	72.73	15	73.01	72.60	2.1	22,465	0.01%
2021/11/01	37.6	73.11	62.9	73.10	73.10	-25.2	22,134	-0.11%
2021/10/29	207.6	73.58	17.1	73.55	73.60	190.5	21,917	0.87%	大買/鉅額交易
2021/10/28	11	74.60	12	74.51	74.50	-1	21,354	0.00%
2021/10/27	39	74.64	0	0.00	75.00	39	21,533	0.18%
2021/10/26	1	75.30	10	75.25	75.50	-9	21,825	-0.04%
2021/10/25	5.2	74.42	0.2	74.80	74.80	5	21,970	0.02%
2021/10/22	9	74.28	15	74.19	74.10	-6	22,412	-0.03%
2021/10/21	7	74.77	2	74.75	74.80	5	22,994	0.02%
2021/10/20	17	74.42	3	74.63	74.30	14	23,928	0.06%
2021/10/19	20.2	75.00	2	74.75	74.80	18.2	24,513	0.07%
2021/10/18	3	75.27	9	75.38	75.10	-6	25,018	-0.02%
2021/10/15	5	75.02	3	75.37	75.10	2	25,417	0.01%
2021/10/14	3	74.87	13	75.00	74.40	-10	25,773	-0.04%
2021/10/13	10	74.48	17	74.64	74.50	-7	26,599	-0.03%
2021/10/12	11.4	74.23	2	74.45	74.80	9.4	27,409	0.03%
2021/10/08	2	75.45	9	75.28	75.30	-7	27,716	-0.03%
2021/10/07	2	75.40	20	76.11	75.50	-18	28,192	-0.06%
2021/10/06	11.2	74.19	6	74.32	74.70	5.2	28,474	0.02%
2021/10/05	23	73.64	7.1	73.41	73.80	15.9	29,237	0.05%
2021/10/04	8	74.65	72	74.78	74.40	-64	29,236	-0.22%
2021/10/01	42.3	75.34	18	75.17	75.40	24.3	29,267	0.08%
2021/09/30	7	76.77	2	76.90	76.70	5	28,911	0.02%
2021/09/29	25	76.65	2	76.70	76.70	23	28,935	0.08%
2021/09/28	21	77.35	4	77.45	77.50	17	28,835	0.06%
2021/09/27	24	77.90	4	77.83	77.70	20	28,897	0.07%
2021/09/24	5.1	77.57	11	77.63	77.50	-5.9	28,910	-0.02%
2021/09/23	7.4	77.52	6	77.78	77.40	1.4	29,021	0.00%
2021/09/22	154	76.59	115	77.33	77.10	39	29,044	0.13%	大買/大賣/
2021/09/17	50.1	79.35	2	79.30	78.80	48.1	28,590	0.17%
2021/09/16	6	80.83	63	80.80	80.70	-57	28,189	-0.20%
2021/09/15	4.3	81.24	10	80.85	81.40	-5.7	28,051	-0.02%
2021/09/14	17	80.99	17.4	81.25	80.80	-0.4	27,943	0.00%
2021/09/13	28	79.57	30.3	81.05	81.40	-2.3	27,843	-0.01%
2021/09/10	17	77.78	16	77.74	77.60	1	27,755	0.00%
2021/09/09	15.3	76.49	3	76.60	77.40	12.3	28,035	0.04%
2021/09/08	16	77.17	4	77.30	77.40	12	27,917	0.04%
2021/09/07	13	77.88	6	77.95	78.10	7	27,716	0.03%
2021/09/06	183.3	78.38	206.6	78.21	77.20	-23.3	27,656	-0.08%	大買/大賣/
2021/09/03	35.5	84.50	13	84.28	84.80	22.5	27,059	0.08%
2021/09/02	16	83.27	46.1	82.90	82.70	-30.1	26,702	-0.11%
2021/09/01	6	84.68	8	85.08	84.20	-2	26,371	-0.01%
2021/08/31	7.1	84.00	5	84.62	85.00	2.1	26,181	0.01%
2021/08/30	49.5	83.74	118.2	83.85	84.80	-68.7	25,889	-0.27%	大賣/
2021/08/27	14	82.16	18.1	82.99	83.50	-4.1	25,694	-0.02%
2021/08/26	8.1	80.90	2	81.00	81.30	6.1	25,664	0.02%
2021/08/25	14	80.36	1	80.40	80.80	13	25,798	0.05%
2021/08/24	58.1	79.70	34	79.97	80.40	24.1	25,725	0.09%
2021/08/23	25	78.72	20	78.34	79.00	5	25,584	0.02%
2021/08/20	7.4	76.34	12	76.50	76.50	-4.7	25,472	-0.02%
2021/08/19	3	77.00	15	77.07	77.00	-12	26,040	-0.05%
2021/08/18	4	77.55	1	77.40	78.00	3	25,902	0.01%
2021/08/17	0	0.00	36	77.85	78.20	-36	26,016	-0.14%
2021/08/16	15.6	76.68	5	76.66	76.50	10.6	25,957	0.04%
2021/08/13	7	78.07	3	78.10	78.10	4	26,571	0.02%
2021/08/12	6.1	78.76	1	78.60	78.80	5.1	26,794	0.02%
2021/08/11	3	78.47	69	78.67	79.20	-66	27,129	-0.24%
2021/08/10	0.2	76.10	35	76.14	76.00	-34.9	27,455	-0.13%
2021/08/09	87.1	75.02	6	76.12	76.10	81.1	28,302	0.29%
2021/08/06	8.3	75.94	13	75.79	76.00	-4.7	28,733	-0.02%
2021/08/05	33	76.21	1.5	76.23	76.30	31.5	29,698	0.11%
2021/08/04	102.1	76.00	14.2	76.37	76.30	87.9	31,868	0.28%	大買/
2021/08/03	1.1	76.11	10	76.72	76.40	-9	33,264	-0.03%
2021/08/02	13	75.05	35.8	75.46	76.50	-22.8	34,382	-0.07%
2021/07/30	11	74.70	1	75.00	75.00	10	34,549	0.03%
2021/07/29	11	75.59	7	75.66	75.80	4	34,671	0.01%
2021/07/28	28	75.12	453	75.02	75.60	-425	35,189	-1.21%	大賣/鉅額交易
2021/07/27	66.3	77.02	42	77.21	76.40	24.3	35,754	0.07%
2021/07/26	338	81.77	17	79.15	78.50	321	36,651	0.88%	大買/鉅額交易
2021/07/23	18	84.44	65.4	84.24	85.00	-47.4	35,783	-0.13%
2021/07/22	100.5	83.02	40.1	83.66	84.10	60.4	35,413	0.17%
2021/07/21	18	81.97	107.4	82.84	81.80	-89.4	35,067	-0.26%	大賣/
2021/07/20	112.5	81.49	718	81.41	81.50	-605.5	35,157	-1.72%	大買/大賣/鉅額交易
2021/07/19	155.2	83.19	38	83.42	83.00	117.2	34,832	0.34%	大買/鉅額交易
2021/07/16	24.1	81.55	45.5	81.87	82.90	-21.4	34,503	-0.06%
2021/07/15	185.5	79.40	15.2	79.60	79.50	170.3	33,951	0.50%	大買/鉅額交易
2021/07/14	35.1	77.29	30	77.72	78.10	5.1	33,901	0.02%
2021/07/13	19	76.68	45	77.30	76.20	-26	33,916	-0.08%
2021/07/12	38	77.21	263	78.36	76.10	-225	33,786	-0.67%	大賣/鉅額交易
2021/07/09	34.1	74.14	1	74.10	74.20	33.1	33,694	0.10%
2021/07/08	321	74.71	470	74.67	74.80	-149	33,692	-0.44%	大買/大賣/鉅額交易
2021/07/07	16	73.46	9	74.00	74.00	7	33,896	0.02%
2021/07/06	15	73.90	4	73.90	73.70	11	34,220	0.03%
2021/07/05	37	73.46	2	73.55	73.90	35	34,315	0.10%
2021/07/02	2.1	73.17	5	73.18	72.90	-2.9	34,431	-0.01%
2021/07/01	7	73.63	3	73.67	73.40	4	34,570	0.01%
2021/06/30	181	73.76	39	73.51	73.90	142	34,764	0.41%	大買/鉅額交易
2021/06/29	24.4	72.50	40	72.56	72.60	-15.6	35,045	-0.04%
2021/06/28	11.2	73.47	0	0.00	73.20	11.2	35,424	0.03%
2021/06/25	111	72.50	11	72.66	72.90	100	35,800	0.28%	大買/
2021/06/24	138.2	71.98	10	71.98	71.90	128.2	35,812	0.36%	大買/鉅額交易
2021/06/23	65	71.56	38	71.24	71.80	27	36,140	0.07%
2021/06/22	107	70.51	1	70.70	70.70	106	36,335	0.29%	大買/鉅額交易
2021/06/21	56	70.08	18	70.08	70.00	38	36,352	0.10%
2021/06/18	25.1	71.67	13	71.65	71.30	12.1	36,089	0.03%
2021/06/17	8	72.19	3	72.10	72.30	5	35,879	0.01%
2021/06/16	239	72.89	1	72.60	72.60	238	36,428	0.65%	大買/鉅額交易
2021/06/15	15	73.25	0	0.00	73.00	15	36,476	0.04%
2021/06/11	26	74.15	1	74.20	73.80	25	36,693	0.07%
2021/06/10	16	73.57	14	73.48	73.80	2	36,729	0.01%
2021/06/09	15	72.98	0.1	73.40	72.90	14.9	37,125	0.04%
2021/06/08	3	73.90	10	73.90	73.70	-7	37,549	-0.02%
2021/06/07	36	72.18	61	73.06	73.20	-25	38,854	-0.06%
2021/06/04	7	72.70	376.1	72.80	72.90	-369.1	39,203	-0.94%	大賣/鉅額交易
2021/06/03	31	73.79	64	74.27	73.60	-33	39,914	-0.08%
2021/06/02	24	73.56	78	73.90	74.50	-54	40,087	-0.13%
2021/06/01	105	72.97	25	72.63	73.00	80	39,920	0.20%	大買/
2021/05/31	4	72.25	11.5	72.27	72.30	-7.5	40,115	-0.02%
2021/05/28	33.1	72.02	8.2	71.90	72.00	24.9	40,194	0.06%
2021/05/27	46	70.61	22	70.73	71.60	24	40,267	0.06%
2021/05/26	12	71.48	2	71.35	71.60	10	40,456	0.02%
2021/05/25	172.1	72.11	19	72.13	71.90	153.1	41,177	0.37%	大買/鉅額交易
2021/05/24	27	71.77	14	71.55	72.00	13	41,309	0.03%
2021/05/21	186	72.12	23	73.54	72.00	163	41,400	0.39%	大買/鉅額交易
2021/05/20	18	69.77	5	70.02	70.20	13	40,820	0.03%
2021/05/19	81.3	70.98	24.1	71.25	70.60	57.2	40,702	0.14%
2021/05/18	28.5	70.03	149.5	70.19	71.40	-121	40,660	-0.30%	大賣/鉅額交易
2021/05/17	90.2	66.20	209.5	66.98	65.60	-119.3	40,601	-0.29%	大賣/鉅額交易
2021/05/14	147	69.39	69.5	69.63	69.60	77.5	39,774	0.19%	大買/
2021/05/13	105.3	68.42	63	68.41	68.60	42.3	39,246	0.11%	大買/
2021/05/12	163.3	71.53	307.1	69.88	70.00	-143.8	38,421	-0.37%	大買/大賣/鉅額交易
2021/05/11	149.4	75.30	128.1	75.47	74.80	21.2	36,694	0.06%	大買/大賣/
2021/05/10	281.1	75.24	97.5	75.70	76.60	183.6	35,260	0.52%	大買/鉅額交易
2021/05/07	20	70.55	30	70.63	70.80	-10	34,384	-0.03%
2021/05/06	25	69.76	211.1	68.90	69.60	-186.1	34,193	-0.54%	大賣/鉅額交易
2021/05/05	162.1	69.53	154	69.60	69.50	8.1	33,736	0.02%	大買/大賣/
2021/05/04	131.7	67.92	91	67.30	67.40	40.7	33,156	0.12%	大買/
2021/05/03	506.7	69.89	244.8	70.11	68.80	261.9	32,463	0.81%	大買/大賣/鉅額交易
2021/04/29	110.6	64.40	8	64.61	64.20	102.6	31,048	0.33%	大買/鉅額交易
2021/04/28	48	64.99	44.1	65.44	65.10	3.9	30,854	0.01%
2021/04/27	40.1	64.05	17	64.27	64.90	23.1	30,724	0.08%
2021/04/26	6	63.98	83.6	63.89	64.10	-77.6	30,536	-0.25%
2021/04/23	0	0.00	13	61.32	61.30	-13	30,234	-0.04%
2021/04/22	127	61.57	100	61.21	61.10	27	30,326	0.09%	大買/
2021/04/21	9	61.44	14	61.06	61.40	-5	30,017	-0.02%
2021/04/20	79	61.52	33	62.02	61.80	46	30,043	0.15%
2021/04/19	15.1	61.20	82.1	60.87	61.80	-67	30,178	-0.22%
2021/04/16	46	59.54	51	59.53	60.00	-5	30,110	-0.02%
2021/04/15	127.1	59.21	54	59.16	60.00	73.1	30,284	0.24%	大買/
2021/04/14	38	57.06	215	57.00	57.10	-177	29,598	-0.60%	大賣/鉅額交易
2021/04/13	19	58.19	54.4	57.73	57.80	-35.4	29,559	-0.12%
2021/04/12	38.4	57.82	33.3	57.96	58.00	5.1	29,197	0.02%
2021/04/09	10.3	56.41	377	56.50	56.40	-366.7	28,971	-1.27%	大賣/鉅額交易
2021/04/08	36	56.98	5.2	56.96	56.90	30.8	28,985	0.11%
2021/04/07	8.1	57.00	602.8	57.15	57.50	-594.7	29,180	-2.04%	大賣/鉅額交易
2021/04/06	28	57.49	10	57.84	57.30	18	28,913	0.06%
2021/04/01	10.2	57.59	20.3	57.74	57.80	-10.2	28,624	-0.04%
2021/03/31	107	56.92	177.3	56.92	56.80	-70.3	28,086	-0.25%	大買/大賣/
2021/03/30	7.1	55.88	20.2	56.03	56.80	-13.1	27,757	-0.05%
2021/03/29	9.1	55.85	16	55.81	55.90	-6.9	27,361	-0.03%
2021/03/26	38	55.54	25	55.86	55.50	13	27,328	0.05%
2021/03/25	10	55.13	68.4	55.09	55.30	-58.4	27,357	-0.21%
2021/03/24	34	54.54	15	54.63	54.40	19	27,212	0.07%
2021/03/23	14.1	54.64	28	54.41	54.50	-13.9	27,030	-0.05%
2021/03/22	17	53.85	1	53.90	53.90	16	26,920	0.06%
2021/03/19	133	53.53	6	54.17	53.70	127	27,234	0.47%	大買/鉅額交易
2021/03/18	21	54.80	20	54.20	54.40	1	26,995	0.00%
2021/03/17	73	54.71	18	54.48	54.50	55	27,457	0.20%
2021/03/16	3.3	55.37	13	55.38	55.40	-9.7	27,420	-0.04%
2021/03/15	9.1	55.68	3	56.17	55.50	6.1	27,388	0.02%
2021/03/12	213	54.97	12	54.73	54.90	201	27,099	0.74%	大買/鉅額交易
2021/03/11	714.3	56.53	50	55.95	55.40	664.3	26,922	2.47%	大買/鉅額交易
2021/03/10	10.2	53.60	18.1	53.37	54.00	-7.9	25,773	-0.03%
2021/03/09	34	53.61	34	53.47	53.70	0	25,454	0.00%
2021/03/08	23	52.37	20.5	52.42	52.10	2.5	24,877	0.01%
2021/03/05	3.1	50.41	11	50.69	50.80	-7.9	24,534	-0.03%
2021/03/04	94	50.50	2	50.90	50.60	92	25,238	0.36%
2021/03/03	2.1	51.00	9	50.98	51.00	-6.9	25,089	-0.03%
2021/03/02	20	50.63	11	51.01	50.10	9	24,982	0.04%
2021/02/26	35	50.45	16	51.09	49.90	19	24,694	0.08%
2021/02/25	21.2	51.03	57.1	51.32	51.70	-35.9	23,847	-0.15%
2021/02/24	5	49.92	25	50.02	50.00	-20	23,128	-0.09%
2021/02/23	3	49.73	10.7	49.78	49.75	-7.7	22,937	-0.03%
2021/02/22	7	49.14	7.2	49.76	48.95	-0.2	22,702	0.00%
2021/02/19	11	49.20	1	49.15	49.10	10	22,644	0.04%
2021/02/18	27	49.40	30.9	49.71	49.20	-3.9	22,724	-0.02%
2021/02/17	14.2	48.68	48	49.03	48.90	-33.8	22,516	-0.15%
2021/02/05	1	46.95	3.2	47.00	46.90	-2.2	21,815	-0.01%
2021/02/04	1.2	47.03	0	0.00	47.10	1.2	22,053	0.01%
2021/02/03	3	47.10	9	47.49	47.60	-6	22,835	-0.03%
2021/02/02	1	47.30	34	46.87	47.25	-33	22,979	-0.14%
2021/02/01	2	45.88	11	45.90	45.95	-9	22,665	-0.04%
2021/01/29	4	45.80	0	0.00	45.55	4	22,644	0.02%
2021/01/28	14.1	46.15	3	46.22	46.20	11.1	22,410	0.05%
2021/01/27	0.1	46.80	0	0.00	46.80	0.1	22,191	0.00%
2021/01/26	22	46.74	2	46.65	46.50	20	22,119	0.09%
2021/01/25	0	0.00	14	47.26	47.40	-14	21,928	-0.06%
2021/01/22	3	46.43	2	46.45	46.25	1	21,726	0.00%
2021/01/21	3	46.48	6	46.58	46.20	-3	21,634	-0.01%
2021/01/20	9.2	46.53	66	46.70	46.20	-56.8	21,583	-0.26%
2021/01/19	2.1	47.15	1	47.40	47.25	1.1	21,378	0.01%
2021/01/18	9.1	46.82	3	46.85	46.95	6.1	21,305	0.03%
2021/01/15	9.2	47.96	27	47.94	47.60	-17.8	21,046	-0.08%
2021/01/14	5	48.23	10	48.14	48.45	-5	20,910	-0.02%
2021/01/13	34	48.04	431.3	47.97	48.30	-397.3	20,703	-1.92%	大賣/鉅額交易
2021/01/12	23.7	47.86	13.5	48.21	47.75	10.2	20,349	0.05%
2021/01/11	213.1	47.71	12.1	47.80	47.40	201	19,832	1.01%	大買/鉅額交易
2021/01/08	212	46.95	135.3	47.16	47.45	76.7	19,420	0.39%	大買/大賣/
2021/01/07	25.5	46.05	3	46.28	46.20	22.5	18,928	0.12%
2021/01/06	7.1	45.91	0	0.00	45.60	7.1	18,827	0.04%
2021/01/05	7	46.17	11	46.22	46.35	-4	18,643	-0.02%
2021/01/04	11	46.25	11	46.32	46.25	0	18,599	0.00%
2020/12/31	17	46.68	7	46.62	46.75	10	18,506	0.05%
2020/12/30	8	46.56	19.2	46.46	46.90	-11.2	18,315	-0.06%
2020/12/29	12	45.61	9	45.54	45.50	3	17,978	0.02%
2020/12/28	10	45.31	1.4	45.34	45.55	8.6	18,096	0.05%
2020/12/25	15	45.61	0	0.00	45.50	15	18,122	0.08%
2020/12/24	5	45.45	5	45.56	45.55	0	18,141	0.00%
2020/12/23	11	44.57	8	44.56	44.80	3	17,948	0.02%
2020/12/22	33	45.11	13	45.19	44.90	20	17,960	0.11%
2020/12/21	47	45.39	2	45.45	45.50	45	18,211	0.25%
2020/12/18	7	46.34	0	0.00	46.00	7	18,064	0.04%
2020/12/17	1	46.10	12	46.33	46.20	-11	17,979	-0.06%
2020/12/16	15	46.29	0	0.00	46.35	15	18,050	0.08%
2020/12/15	16	45.98	16	45.97	45.85	0	18,040	0.00%
2020/12/14	13	47.27	28	47.28	47.30	-15	17,640	-0.09%
2020/12/11	79	47.30	52	47.15	47.20	27	17,326	0.16%
2020/12/10	0.1	45.00	75	45.81	45.65	-74.9	16,697	-0.45%
2020/12/09	3	44.95	0	0.00	45.10	3	16,532	0.02%
2020/12/08	5	45.01	41.2	45.04	45.40	-36.2	16,584	-0.22%
2020/12/07	32.4	45.24	21.5	45.31	45.60	10.9	16,494	0.07%
2020/12/04	4.2	45.05	8	44.94	45.15	-3.8	16,320	-0.02%
2020/12/03	36	44.50	1	44.70	44.45	35	16,105	0.22%
2020/12/02	20.3	44.45	1	44.70	44.55	19.3	15,890	0.12%
2020/12/01	66.2	44.64	0	0.00	44.80	66.2	15,675	0.42%
2020/11/30	10.1	44.79	0	0.00	44.30	10.1	15,570	0.07%
2020/11/27	0	45.55	101	45.45	45.65	-101	14,834	-0.68%	大賣/
2020/11/26	103	45.40	3	45.57	45.60	100	14,746	0.68%	大買/
2020/11/25	2	45.30	1	45.10	45.15	1	14,672	0.01%
2020/11/24	16	44.97	3.2	45.21	44.95	12.8	14,637	0.09%
2020/11/23	2	45.35	1.2	45.46	45.50	0.8	14,581	0.01%
2020/11/20	5.2	44.53	16.5	44.93	44.90	-11.3	14,590	-0.08%
2020/11/19	5	45.50	1	45.20	45.25	4	14,975	0.03%
2020/11/18	0	0.00	205.5	45.41	45.50	-205.5	14,881	-1.38%	大賣/鉅額交易
2020/11/17	3	45.43	10	45.50	45.55	-7	14,877	-0.05%
2020/11/16	10	45.61	3	45.60	45.55	7	14,813	0.05%
2020/11/13	1	45.35	2	45.30	45.30	-1	14,784	-0.01%
2020/11/12	6	45.04	29	45.07	45.20	-23	14,647	-0.16%
2020/11/11	51	45.06	57.5	44.98	45.55	-6.5	14,376	-0.05%
2020/11/10	0.1	43.20	43.3	43.35	43.60	-43.2	13,554	-0.32%
2020/11/09	0	0.00	20.5	42.69	42.70	-20.5	13,328	-0.15%
2020/11/06	1	41.95	1	41.85	41.95	0	13,253	0.00%
2020/11/05	0	0.00	3	41.80	41.65	-3	13,504	-0.02%
2020/11/04	1	41.40	0	0.00	41.65	1	13,527	0.01%
2020/11/03	2	41.55	0	0.00	41.60	2	13,592	0.01%
2020/11/02	12	40.96	4	41.23	41.45	8	13,664	0.06%
2020/10/30	4	40.59	2	40.68	40.70	2	13,672	0.01%
2020/10/29	7	40.76	0	0.00	40.75	7	13,549	0.05%
2020/10/28	7	41.11	0	0.00	41.35	7	13,517	0.05%
2020/10/27	3	41.32	0	0.00	41.30	3	13,626	0.02%
2020/10/26	0	0.00	1	41.55	41.70	-1	13,648	-0.01%
2020/10/23	2	41.35	0	0.00	41.40	2	13,717	0.01%
2020/10/22	4	41.54	0	0.00	41.50	4	13,769	0.03%
2020/10/21	2.2	41.50	2	41.50	41.40	0.2	13,621	0.00%
2020/10/16	0	0.00	1	41.60	41.35	-1	13,717	-0.01%
2020/10/15	3	41.48	0	0.00	41.30	3	13,830	0.02%
2020/10/14	2	41.73	0	0.00	41.80	2	13,725	0.01%
2020/10/12	0	0.00	9	41.41	41.45	-9	13,601	-0.07%
2020/10/08	15	41.16	4	41.10	41.05	11	13,607	0.08%
2020/10/07	4	41.23	0	0.00	41.15	4	13,557	0.03%
2020/10/06	1	41.55	1	41.50	41.50	0	13,534	0.00%
2020/10/05	28	41.34	1	41.65	41.20	27	13,460	0.20%
2020/09/30	2	41.75	3	41.80	41.90	-1	13,544	-0.01%
2020/09/29	2	41.53	0	0.00	41.65	2	13,566	0.01%
2020/09/28	1	41.20	11	41.30	41.30	-10	13,654	-0.07%
2020/09/25	3	40.80	0	0.00	40.80	3	13,727	0.02%
2020/09/24	26	40.79	12	40.48	40.60	14	13,700	0.10%
2020/09/23	9	41.66	1	41.50	41.75	8	13,275	0.06%
2020/09/22	18	41.96	0	0.00	41.90	18	13,140	0.14%
2020/09/21	7	42.50	2	42.55	42.40	5	13,295	0.04%
2020/09/18	5	42.97	1.1	43.05	42.85	3.9	13,252	0.03%
2020/09/17	25	43.29	3	43.50	43.25	22	13,119	0.17%
2020/09/15	2	43.65	1	43.65	43.75	1	13,018	0.01%
2020/09/14	3	43.55	10	43.62	43.65	-7	13,087	-0.05%
2020/09/11	5	43.34	7	43.37	43.45	-2	13,010	-0.02%
2020/09/10	1	42.15	15	42.91	43.05	-14	12,965	-0.11%
2020/09/09	12	41.86	1	42.25	42.25	11	12,854	0.09%
2020/09/08	0	0.00	4	42.45	42.50	-4	12,825	-0.03%
2020/09/07	2	42.60	0	0.00	42.45	2	12,905	0.02%
2020/09/04	4	42.38	3	42.30	42.45	1	13,169	0.01%
2020/09/03	1	42.35	7	42.71	42.75	-6	13,311	-0.05%
2020/09/02	11	42.29	10	42.90	42.20	1	13,346	0.01%
2020/09/01	12	42.54	1	42.90	42.80	11	13,346	0.08%
2020/08/31	5	43.03	0	0.00	42.80	5	13,272	0.04%
2020/08/28	20	43.29	11	43.50	43.30	9	13,213	0.07%
2020/08/27	5	42.95	10	43.50	43.10	-5	13,266	-0.04%
2020/08/26	11	43.30	5	43.14	43.40	6	13,235	0.05%
2020/08/25	10	42.19	59	43.10	43.40	-49	13,156	-0.37%
2020/08/24	12	41.69	0.2	41.75	41.70	11.8	12,833	0.09%
2020/08/21	15	41.41	3	41.68	41.80	12	12,897	0.09%
2020/08/20	18	41.89	0	0.00	41.40	18	12,766	0.14%
2020/08/19	1	43.15	13	43.10	42.75	-12	12,709	-0.09%
2020/08/17	0	0.00	21	42.27	42.50	-21	12,560	-0.17%
2020/08/14	3.2	41.87	0	0.00	41.85	3.2	12,580	0.03%
2020/08/13	1	42.20	8	42.17	42.00	-7	12,658	-0.06%
2020/08/12	7.3	41.77	2	41.85	41.85	5.3	12,773	0.04%
2020/08/11	15	41.98	10	41.95	41.75	5	12,660	0.04%
2020/08/10	2	41.50	17	41.71	41.75	-15	12,546	-0.12%
2020/08/07	3	41.22	1	41.15	41.15	2	12,544	0.02%
2020/08/06	17	41.54	0.2	41.60	41.55	16.8	12,531	0.13%
2020/08/05	3.3	41.37	1.9	41.45	41.40	1.4	12,568	0.01%
2020/08/04	6	41.29	0	0.00	41.30	6	12,604	0.05%
2020/08/03	15	41.31	1	41.25	41.25	14	12,627	0.11%
2020/07/31	49	41.94	1	41.75	41.75	48	12,603	0.38%
2020/07/30	156	42.00	5	41.90	42.20	151	12,463	1.21%	大買/鉅額交易
2020/07/29	2	42.33	0	0.00	41.80	2	12,418	0.02%
2020/07/28	1	41.75	0.1	41.80	41.70	0.9	12,617	0.01%
2020/07/27	2	41.98	0	0.00	41.80	2	12,746	0.02%
2020/07/24	11	42.45	0	0.00	42.00	11	12,880	0.09%
2020/07/23	3	42.70	0.3	42.70	42.70	2.7	12,799	0.02%
2020/07/22	0.1	42.85	6	43.06	43.10	-5.9	12,889	-0.05%
2020/07/21	6	42.53	0.6	42.50	42.50	5.4	12,846	0.04%
2020/07/17	1	42.80	14	42.94	42.80	-13	12,866	-0.10%
2020/07/16	3	42.85	0	0.00	42.85	3	13,060	0.02%
2020/07/15	2.1	42.99	5	42.96	42.80	-2.9	13,046	-0.02%
2020/07/14	1	42.75	1.7	42.84	42.70	-0.7	13,170	-0.01%
2020/07/13	0.1	42.90	0	0.00	43.00	0.1	13,365	0.00%
2020/07/10	0	0.00	3	42.50	42.40	-3	13,490	-0.02%
2020/07/09	3	43.10	7	43.44	42.80	-4	13,702	-0.03%
2020/07/08	0	0.00	14	43.26	43.10	-14	13,617	-0.10%
2020/07/07	0	0.00	12	43.24	43.30	-12	13,722	-0.09%
2020/07/06	0.1	43.10	12	43.25	43.30	-11.9	13,742	-0.09%
2020/07/03	12.1	42.42	1	42.35	42.80	11.1	13,867	0.08%
2020/07/02	2	42.20	6	42.30	42.10	-4	14,007	-0.03%
2020/07/01	9	42.12	2	42.15	42.30	7	14,311	0.05%
2020/06/30	3	43.85	0	0.00	43.90	3	14,307	0.02%
2020/06/29	4	43.70	0	0.00	43.80	4	14,241	0.03%
2020/06/24	0.1	44.05	3	44.20	44.15	-2.9	14,247	-0.02%
2020/06/23	1.1	43.81	0.3	43.95	44.00	0.8	14,476	0.01%
2020/06/22	4	43.48	0	43.60	43.60	4	14,552	0.03%
2020/06/19	1	43.70	3	43.75	43.60	-2	14,773	-0.01%
2020/06/18	1	43.85	1	44.00	43.85	0	14,934	0.00%
2020/06/17	0.1	44.00	0	0.00	44.30	0.1	15,019	0.00%
2020/06/16	0.1	43.80	2	44.15	44.10	-1.9	15,493	-0.01%
2020/06/15	6	43.09	1	43.25	43.10	5	16,095	0.03%
2020/06/12	16.5	43.09	4	43.10	43.25	12.5	16,407	0.08%
2020/06/11	10	44.08	0	0.00	43.60	10	16,848	0.06%
2020/06/10	3.1	44.47	4	44.59	44.60	-0.9	17,044	-0.01%
2020/06/09	0	0.00	6	44.02	44.00	-6	17,833	-0.03%
2020/06/08	3	43.78	1	43.70	43.85	2	18,181	0.01%
2020/06/05	0	0.00	4	43.50	43.50	-4	18,324	-0.02%
2020/06/04	0	0.00	9	43.54	43.55	-9	18,566	-0.05%
2020/06/03	4	43.44	3	43.40	43.55	1	18,973	0.01%
2020/06/02	4	42.88	10	42.91	42.95	-6	18,957	-0.03%
2020/06/01	2	42.95	10	42.83	42.50	-8	18,967	-0.04%
2020/05/29	2	41.85	0	0.00	42.40	2	18,961	0.01%
2020/05/28	3	42.45	3	42.25	42.05	0	18,742	0.00%
2020/05/27	1	42.55	1	42.80	42.65	0	18,852	0.00%
2020/05/26	11	42.25	31	42.67	42.45	-20	18,940	-0.11%
2020/05/25	8	41.58	2	41.28	41.70	6	18,867	0.03%
2020/05/22	5	41.73	0	0.00	41.70	5	18,881	0.03%
2020/05/21	2.5	42.54	2	42.53	42.70	0.5	18,910	0.00%
2020/05/20	0	0.00	7	42.26	42.25	-7	18,801	-0.04%
2020/05/19	2	41.60	22	41.83	42.00	-20	18,690	-0.11%
2020/05/15	0	0.00	16.2	41.01	41.15	-16.2	18,430	-0.09%
2020/05/14	7.3	40.65	14	40.66	40.55	-6.7	18,263	-0.04%
2020/05/13	8	40.89	0	0.00	40.95	8	18,156	0.04%
2020/05/11	13	41.45	7	41.26	41.20	6	18,225	0.03%
2020/05/08	3	40.80	2	40.90	40.65	1	18,241	0.01%
2020/05/07	13	40.57	13	40.64	40.50	0	18,279	0.00%
2020/05/06	2.2	40.79	3	40.57	40.55	-0.8	18,315	0.00%
2020/05/05	9	40.82	1	40.75	40.65	8	18,380	0.04%
2020/05/04	32	40.78	3	40.95	40.75	29	18,411	0.16%
2020/04/30	2	42.10	7	42.04	42.30	-5	18,225	-0.03%
2020/04/29	7	40.96	25	41.24	41.05	-18	18,188	-0.10%
2020/04/28	3	40.23	4	40.23	40.30	-1	18,182	-0.01%
2020/04/27	0	0.00	7	39.85	40.10	-7	18,723	-0.04%
2020/04/24	4	39.33	1	39.40	39.20	3	18,683	0.02%
2020/04/23	3	39.38	1	39.40	39.60	2	18,723	0.01%
2020/04/22	3	38.60	18	38.93	39.45	-15	18,721	-0.08%
2020/04/21	9	39.43	8	39.05	39.00	1	18,670	0.01%
2020/04/20	7	40.24	1	40.20	40.10	6	18,566	0.03%
2020/04/17	5	40.71	12	40.64	40.60	-7	18,610	-0.04%
2020/04/16	28	40.26	12	40.29	40.20	16	18,482	0.09%
2020/04/15	25	40.92	3	40.83	41.05	22	18,295	0.12%
2020/04/14	6	40.43	13	40.20	40.65	-7	18,190	-0.04%
2020/04/13	17.2	39.68	16	39.60	39.50	1.2	18,003	0.01%
2020/04/10	13	39.09	5	39.26	39.20	8	17,881	0.04%
2020/04/09	3	38.22	2	38.20	38.20	1	17,767	0.01%
2020/04/08	6	37.87	31	37.82	37.95	-25	17,642	-0.14%
2020/04/07	5	37.16	8	37.17	37.25	-3	17,403	-0.02%
2020/04/06	5	37.05	1	37.20	37.30	4	17,181	0.02%
2020/04/01	1	37.40	1	37.55	37.40	0	16,908	0.00%
2020/03/31	8	37.83	1	38.20	37.55	7	16,767	0.04%
2020/03/30	0	0.00	6	37.35	37.90	-6	16,494	-0.04%
2020/03/27	7	38.27	0	0.00	38.30	7	16,359	0.04%
2020/03/26	7	37.29	9	37.27	37.30	-2	16,114	-0.01%
2020/03/25	0	0.00	7	37.11	37.10	-7	16,112	-0.04%
2020/03/24	14	36.53	8	36.88	36.25	6	15,922	0.04%
2020/03/23	3	35.67	9	35.91	36.00	-6	15,817	-0.04%
2020/03/20	7	36.06	13.3	36.26	37.50	-6.3	15,842	-0.04%
2020/03/19	37	35.31	7	35.06	34.85	30	15,428	0.19%
2020/03/18	41.5	37.20	10	37.06	36.85	31.5	15,332	0.21%
2020/03/17	12	37.37	17	37.30	37.35	-5	15,127	-0.03%
2020/03/16	27	38.44	2	38.60	38.05	25	14,810	0.17%
2020/03/13	40	38.35	5	38.75	39.65	35	14,425	0.24%
2020/03/12	22	40.97	33.6	40.85	40.50	-11.6	13,472	-0.09%
2020/03/11	14	42.34	1	42.15	42.15	13	13,056	0.10%
2020/03/10	22	42.53	20	42.10	42.35	2	13,022	0.02%
2020/03/09	33.4	42.77	4	42.69	42.35	29.4	12,848	0.23%
2020/03/06	10	44.27	3	44.60	44.20	7	12,372	0.06%
2020/03/05	0	0.00	6	45.02	45.15	-6	12,347	-0.05%
2020/03/04	2	44.00	11	44.19	44.45	-9	12,451	-0.07%
2020/03/03	2	44.15	0	0.00	44.15	2	12,548	0.02%
2020/03/02	16	44.02	3	44.00	43.95	13	12,678	0.10%
2020/02/27	6	44.45	0	0.00	44.45	6	13,147	0.05%
2020/02/26	1	44.45	0	0.00	44.70	1	13,411	0.01%
2020/02/25	2	44.75	2	44.60	44.95	0	13,301	0.00%
2020/02/24	19	45.06	4	45.13	45.00	15	13,338	0.11%
2020/02/21	10	45.74	2	45.73	45.70	8	13,244	0.06%
2020/02/20	1	46.10	5	46.09	46.10	-4	13,321	-0.03%
2020/02/19	0	0.00	12	46.16	46.35	-12	13,295	-0.09%
2020/02/18	3	45.75	24.5	45.87	46.00	-21.5	13,310	-0.16%
2020/02/17	4	45.70	1	45.80	45.95	3	13,316	0.02%
2020/02/14	2	46.10	1	46.10	46.15	1	13,329	0.01%
2020/02/13	4	46.00	2	46.00	46.05	2	13,428	0.01%
2020/02/12	3	46.60	16	46.50	46.35	-13	13,455	-0.10%
2020/02/11	13	45.91	0	0.00	46.00	13	13,347	0.10%
2020/02/10	4	44.98	0	0.00	45.15	4	13,575	0.03%
2020/02/07	1	45.25	1	45.60	45.40	0	14,026	0.00%
2020/02/06	1	45.55	4	45.75	46.00	-3	14,017	-0.02%
2020/02/05	0	0.00	1.5	45.27	45.40	-1.5	13,961	-0.01%
2020/02/04	1	44.10	5	44.63	45.05	-4	13,912	-0.03%
2020/02/03	12	44.06	4	44.25	44.15	8	13,979	0.06%
2020/01/31	3	45.00	2	44.93	45.05	1	13,806	0.01%
2020/01/30	24	45.08	1	44.80	45.00	23	13,719	0.17%
2020/01/20	8	47.10	0.2	47.05	47.10	7.8	13,126	0.06%
2020/01/17	11	47.14	17	46.99	47.15	-6	13,064	-0.05%
2020/01/15	2	46.80	7	46.92	46.80	-5	12,907	-0.04%
2020/01/14	10	47.05	5	46.92	47.00	5	12,838	0.04%
2020/01/13	16	46.85	6	46.85	46.80	10	12,734	0.08%
2020/01/10	6	46.44	0	0.00	46.40	6	12,676	0.05%
2020/01/09	1	45.95	0	0.00	46.00	1	12,608	0.01%
2020/01/08	8	45.85	0	0.00	45.80	8	12,623	0.06%
2020/01/07	2.3	46.29	7	46.25	46.30	-4.7	12,548	-0.04%
2020/01/06	1	46.35	3	46.30	46.40	-2	12,563	-0.02%
2020/01/03	1.1	46.61	11.3	46.61	46.75	-10.2	12,558	-0.08%
2020/01/02	22	46.40	1	46.40	46.45	21	12,533	0.17%
2019/12/31	12	46.51	0.1	46.40	46.40	11.9	12,504	0.10%
2019/12/30	0	0.00	4	46.63	46.70	-4	12,500	-0.03%
2019/12/26	1	46.50	2	46.45	46.50	-1	12,435	-0.01%
2019/12/25	1	46.45	1	46.35	46.45	0	12,509	0.00%
2019/12/24	1.3	46.47	11	46.50	46.50	-9.7	12,542	-0.08%
2019/12/23	1	46.50	1.1	46.46	46.65	-0.1	12,613	0.00%
2019/12/20	2	46.65	58	46.75	46.75	-56	12,650	-0.44%
2019/12/19	7	46.70	45	46.69	46.75	-38	12,514	-0.30%
2019/12/18	2	46.50	2	46.80	46.75	0	12,459	0.00%
2019/12/17	6	46.33	0	0.00	46.50	6	12,454	0.05%
2019/12/16	22	46.81	1	46.70	46.60	21	12,268	0.17%
2019/12/13	2	47.00	126	46.88	47.15	-124	12,136	-1.02%	大賣/鉅額交易
2019/12/12	1	46.00	55	46.09	46.05	-54	11,685	-0.46%
2019/12/11	5	45.95	14	46.01	45.95	-9	11,598	-0.08%
2019/12/10	7	45.46	0	0.00	45.55	7	11,447	0.06%
2019/12/09	2	45.35	41	45.35	45.45	-39	11,404	-0.34%
2019/12/06	3	45.35	26	45.35	45.45	-23	11,572	-0.20%
2019/12/05	3	44.77	2	45.40	45.50	1	11,663	0.01%
2019/12/04	3	44.68	0	0.00	44.80	3	11,452	0.03%
2019/12/02	2	44.58	1.2	44.55	44.80	0.8	11,513	0.01%
2019/11/29	27	44.84	32	45.18	44.80	-5	11,431	-0.04%
2019/11/28	12	45.42	56	45.40	45.40	-44	11,208	-0.39%
2019/11/27	20	45.68	0	0.00	45.85	20	11,107	0.18%
2019/11/26	18	46.23	51	46.32	46.00	-33	10,945	-0.30%
2019/11/25	7	45.84	231	46.01	46.10	-224	10,286	-2.18%	大賣/鉅額交易
2019/11/22	8	45.11	0	0.00	45.30	8	10,034	0.08%
2019/11/21	5	45.02	3	44.98	45.05	2	10,041	0.02%
2019/11/20	2	45.20	0	0.00	45.45	2	9,948	0.02%
2019/11/19	4	45.41	0	0.00	45.55	4	9,880	0.04%
2019/11/18	2	45.30	0	0.00	45.60	2	9,831	0.02%
2019/11/15	9	45.18	1	45.30	45.30	8	9,898	0.08%
2019/11/14	0	0.00	66	45.26	45.10	-66	9,986	-0.66%
2019/11/13	13	45.41	0	0.00	45.30	13	10,209	0.13%
2019/11/12	8	45.49	0	0.00	45.55	8	10,259	0.08%
2019/11/11	11	45.02	0	0.00	45.20	11	10,222	0.11%
2019/11/08	21	45.45	0	0.00	45.60	21	10,236	0.21%
2019/11/07	47	45.52	12	45.83	45.50	35	10,148	0.34%
2019/11/06	294.1	45.67	37	45.76	45.85	257.1	9,873	2.60%	大買/鉅額交易
2019/11/05	2	44.95	4	44.90	44.95	-2	9,380	-0.02%
2019/11/04	13	44.85	0	0.00	44.95	13	9,414	0.14%
2019/11/01	7	44.57	1	44.50	44.55	6	9,445	0.06%
2019/10/31	7	44.91	0	0.00	44.55	7	9,553	0.07%
2019/10/29	3	45.32	2	45.25	45.45	1	9,564	0.01%
2019/10/25	1	45.45	16	45.49	45.50	-15	9,528	-0.16%
2019/10/24	0.1	45.25	5	45.22	45.55	-4.9	9,527	-0.05%
2019/10/22	0	0.00	1	45.30	45.50	-1	9,502	-0.01%
2019/10/18	1	45.30	2	45.35	45.25	-1	9,561	-0.01%
2019/10/17	0.1	45.00	1	45.20	45.30	-1	9,504	-0.01%
2019/10/16	100	45.10	58.1	45.11	45.25	41.9	9,499	0.44%
2019/10/15	1	44.80	3	44.80	44.95	-2	9,492	-0.02%
2019/10/14	0	0.00	3	44.70	44.80	-3	9,512	-0.03%
2019/10/09	0.6	43.95	21	44.36	43.90	-20.4	9,473	-0.22%
2019/10/08	1	44.30	50	44.65	44.30	-49	9,457	-0.52%
2019/10/07	11	43.91	1	44.00	44.00	10	9,406	0.11%
2019/10/04	16	44.01	46	43.90	44.00	-30	9,453	-0.32%
2019/10/03	53	44.01	0	0.00	44.10	53	9,476	0.56%
2019/10/02	0	0.00	4	44.70	44.75	-4	9,489	-0.04%
2019/10/01	0	0.00	6	44.75	45.00	-6	9,586	-0.06%
2019/09/27	0	0.00	22	44.65	44.55	-22	9,708	-0.23%
2019/09/26	2	44.65	1	44.65	44.60	1	10,060	0.01%
2019/09/25	3	44.40	5	44.45	44.40	-2	10,268	-0.02%
2019/09/24	5	44.75	2	44.85	45.00	3	10,405	0.03%
2019/09/23	4	44.75	2.1	44.80	44.85	1.9	10,504	0.02%
2019/09/20	1	45.15	1	45.10	45.15	0	10,806	0.00%
2019/09/19	0	0.00	58	45.20	45.20	-58	10,757	-0.54%
2019/09/18	3	45.47	63	45.50	45.60	-60	10,735	-0.56%
2019/09/17	1	45.25	9	45.29	45.55	-8	10,693	-0.07%
2019/09/16	1	45.20	6	45.16	45.30	-5	10,762	-0.05%
2019/09/12	0	0.00	1	45.10	45.00	-1	10,726	-0.01%
2019/09/11	5	44.90	11	44.82	44.95	-6	10,826	-0.06%
2019/09/10	1	44.85	5	44.94	44.90	-4	10,813	-0.04%
2019/09/09	28	44.22	10	44.35	44.55	18	10,670	0.17%
2019/09/06	2	44.05	5	44.00	44.00	-3	10,567	-0.03%
2019/09/05	1	43.80	1	43.85	43.95	0	10,660	0.00%
2019/09/03	4.5	43.29	0	0.00	43.25	4.5	10,585	0.04%
2019/09/02	11	43.50	0	0.00	43.50	11	10,671	0.10%
2019/08/30	0	0.00	11	43.36	43.65	-11	10,756	-0.10%
2019/08/29	2	43.15	4	43.41	43.15	-2	10,797	-0.02%
2019/08/28	1	43.55	0	0.00	43.70	1	10,818	0.01%
2019/08/27	0	0.00	2	43.35	43.50	-2	10,851	-0.02%
2019/08/26	3.1	43.00	1	42.95	43.00	2.1	10,789	0.02%
2019/08/23	4	43.00	0	0.00	43.10	4	10,801	0.04%
2019/08/21	2	43.00	0	0.00	42.90	2	11,145	0.02%
2019/08/20	4	43.00	0	0.00	42.90	4	11,111	0.04%
2019/08/19	2	43.35	15	43.32	43.35	-13	11,128	-0.12%
2019/08/16	0	0.00	2	42.65	43.15	-2	11,048	-0.02%
2019/08/15	11.5	41.84	3	41.90	41.90	8.5	10,942	0.08%
2019/08/14	3	42.65	6	42.15	42.05	-3	11,055	-0.03%
2019/08/13	16	42.38	2	42.45	42.30	14	11,116	0.13%
2019/08/12	3	42.35	4.2	42.20	41.90	-1.2	11,259	-0.01%
2019/08/08	3	41.85	0.1	42.15	41.90	2.9	11,569	0.03%
2019/08/07	2	41.70	1	41.75	41.65	1	11,618	0.01%
2019/08/06	9	41.43	0	0.00	41.70	9	11,901	0.08%
2019/08/05	1	42.00	0	0.00	42.00	1	11,942	0.01%
2019/08/02	1	42.35	2	42.38	42.35	-1	11,942	-0.01%
2019/08/01	5	42.88	0	0.00	42.90	5	12,024	0.04%
2019/07/31	35	43.30	0	43.40	43.20	35	12,042	0.29%
2019/07/30	2	43.50	0	0.00	43.50	2	11,991	0.02%
2019/07/26	10	43.55	0	0.00	43.50	10	12,256	0.08%
2019/07/25	1	43.75	2	43.50	43.90	-1	12,432	-0.01%
2019/07/24	1	43.50	0	0.00	43.45	1	12,543	0.01%
2019/07/23	0	0.00	5	43.59	43.55	-5	12,576	-0.04%
2019/07/22	0	0.00	2	43.65	43.60	-2	12,563	-0.02%
2019/07/19	1.3	43.79	0	0.00	43.50	1.3	12,593	0.01%
2019/07/18	0	0.00	20	43.40	43.45	-20	12,590	-0.16%
2019/07/17	4	43.64	2	43.68	43.50	2	12,580	0.02%
2019/07/16	2	43.93	2	43.95	44.00	0	12,466	0.00%
2019/07/15	1	43.95	0	43.95	43.85	1	12,428	0.01%
2019/07/12	2	44.00	8	43.98	43.95	-6	12,723	-0.05%
2019/07/11	3	44.23	0	0.00	44.20	3	12,840	0.02%
2019/07/10	76	44.25	3	44.23	44.30	73	13,018	0.56%
2019/07/09	3	43.97	3	43.95	44.05	0	13,055	0.00%
2019/07/08	1	44.30	1	44.10	44.20	0	13,061	0.00%
2019/07/05	5	44.24	1	44.15	44.30	4	13,178	0.03%
2019/07/04	24	44.59	1	44.60	44.35	23	13,236	0.17%
2019/07/03	104	46.03	7	46.00	46.10	97	13,177	0.74%	大買/
2019/07/02	2	46.30	10	46.30	46.25	-8	13,031	-0.06%
2019/07/01	29	46.22	5	46.30	46.25	24	12,781	0.19%
2019/06/28	6	45.86	2	45.90	45.85	4	12,611	0.03%
2019/06/27	1	46.00	8	45.91	45.80	-7	12,572	-0.06%
2019/06/26	4	45.23	22	45.31	45.40	-18	12,505	-0.14%
2019/06/24	0	0.00	6	44.84	44.90	-6	12,607	-0.05%
2019/06/21	6	44.58	1	44.65	44.45	5	12,633	0.04%
2019/06/20	7	44.61	0	0.00	44.65	7	12,612	0.06%
2019/06/19	4	44.54	5	44.60	44.80	-1	12,755	-0.01%
2019/06/13	1	43.40	0	0.00	43.65	1	13,170	0.01%
2019/06/12	0	0.00	1	44.05	44.35	-1	13,250	-0.01%
2019/06/11	0	0.00	7	44.27	44.45	-7	13,372	-0.05%
2019/06/10	0	0.00	4.3	44.07	44.15	-4.3	13,370	-0.03%
2019/06/06	0	0.00	2	42.98	43.15	-2	13,441	-0.01%
2019/06/05	3	43.32	0	0.00	43.10	3	13,478	0.02%
2019/06/04	6	43.68	2	43.65	43.90	4	13,470	0.03%
2019/05/31	0	0.00	10	43.13	43.25	-10	13,432	-0.07%
2019/05/30	2	42.60	0	0.00	42.60	2	13,379	0.01%
2019/05/29	3	42.42	2	42.50	42.45	1	13,576	0.01%
2019/05/28	8	42.30	0	0.00	42.30	8	13,740	0.06%
2019/05/27	0	0.00	56	42.06	42.30	-56	13,665	-0.41%
2019/05/24	6	42.09	42	42.10	42.00	-36	13,806	-0.26%
2019/05/23	10	42.43	2	42.48	42.50	8	13,755	0.06%
2019/05/22	10	42.50	13	42.50	42.50	-3	13,835	-0.02%
2019/05/21	9	42.66	2	42.53	43.05	7	13,864	0.05%
2019/05/20	8	41.96	0	0.00	41.90	8	13,733	0.06%
2019/05/17	3	42.10	1	42.00	41.90	2	13,636	0.01%
2019/05/16	21	42.44	23	42.24	42.00	-2	13,498	-0.01%
2019/05/15	6	43.25	0	0.00	43.25	6	13,362	0.04%
2019/05/14	19	43.14	0	0.00	43.15	19	13,373	0.14%
2019/05/13	11	43.97	0	0.00	43.80	11	13,270	0.08%
2019/05/10	14	44.76	1	44.70	44.60	13	13,345	0.10%
2019/05/09	7	44.83	2	45.00	44.60	5	13,436	0.04%
2019/05/08	3	45.10	11	45.12	45.05	-8	13,438	-0.06%
2019/05/07	0	0.00	3	45.60	45.40	-3	13,491	-0.02%
2019/05/06	25	45.53	1	45.60	45.60	24	13,686	0.18%
2019/05/03	2	46.35	39	46.20	46.15	-37	13,628	-0.27%
2019/05/02	26	46.18	5	46.24	46.40	21	13,506	0.16%
2019/04/30	1	45.75	2	45.78	45.60	-1	13,422	-0.01%
2019/04/29	5	45.61	7	45.53	45.70	-2	13,422	-0.01%
2019/04/26	0	0.00	32	45.25	45.50	-32	13,449	-0.24%
2019/04/25	1	45.15	0	0.00	45.20	1	13,629	0.01%
2019/04/24	2	45.45	0	0.00	45.40	2	13,919	0.01%
2019/04/22	2	45.23	0	0.00	45.25	2	14,494	0.01%
2019/04/19	0	0.00	9	45.16	45.20	-9	14,744	-0.06%
2019/04/18	7	44.91	1	45.05	45.00	6	14,768	0.04%
2019/04/17	1	45.25	1.5	45.13	45.20	-0.5	14,610	0.00%
2019/04/16	18	45.23	1	45.35	45.30	17	14,477	0.12%
2019/04/15	0	0.00	3	45.65	45.70	-3	14,346	-0.02%
2019/04/12	0	0.00	18	45.65	45.70	-18	14,335	-0.13%
2019/04/11	7	45.65	1	46.00	45.55	6	14,325	0.04%
2019/04/10	3	45.43	0	0.00	45.50	3	14,249	0.02%
2019/04/09	20	45.70	16.1	45.70	45.75	3.9	14,189	0.03%
2019/04/08	10	45.43	6	45.36	45.35	4	14,074	0.03%
2019/04/03	0	0.00	0.2	46.00	46.00	-0.2	13,801	0.00%
2019/04/02	2	46.03	0	0.00	46.00	2	13,773	0.01%
2019/04/01	9	46.06	1	45.80	45.60	8	13,728	0.06%
2019/03/29	1	45.05	17	45.77	46.00	-16	13,562	-0.12%
2019/03/28	5	44.98	35	44.78	45.10	-30	13,404	-0.22%
2019/03/27	7	45.02	153	44.95	44.95	-146	13,331	-1.10%	大賣/鉅額交易
2019/03/26	6	45.53	0	0.00	45.50	6	13,224	0.05%
2019/03/25	13	45.67	0	0.00	45.55	13	13,349	0.10%
2019/03/22	5	46.49	6	46.64	46.40	-1	13,166	-0.01%
2019/03/21	1	46.60	7.2	46.97	46.90	-6.2	13,054	-0.05%
2019/03/20	18	47.06	11	47.03	47.15	7	13,050	0.05%
2019/03/19	61	46.59	11	46.83	46.95	50	12,850	0.39%
2019/03/18	0	0.00	5	45.99	46.00	-5	12,664	-0.04%
2019/03/15	0	0.00	2	45.23	45.25	-2	12,582	-0.02%
2019/03/14	100	45.45	0	0.00	45.25	100	12,452	0.80%
2019/03/13	6	45.28	6	45.28	45.25	0	12,434	0.00%
2019/03/12	1	45.15	254	45.00	45.00	-253	12,423	-2.04%	大賣/鉅額交易
2019/03/11	10	44.51	220	44.60	44.50	-210	12,436	-1.69%	大賣/鉅額交易
2019/03/08	0	0.00	2	44.70	44.70	-2	12,490	-0.02%
2019/03/06	3	45.20	0	0.00	45.15	3	12,732	0.02%
2019/03/05	0	0.00	1	45.05	45.10	-1	12,846	-0.01%
2019/03/04	6	44.75	0	0.00	45.15	6	12,921	0.05%
2019/02/27	10	45.55	5	45.51	45.50	5	12,758	0.04%
2019/02/26	3	45.40	12	45.43	45.45	-9	12,558	-0.07%
2019/02/25	7	45.13	0	0.00	45.30	7	12,239	0.06%
2019/02/22	5.2	44.96	0	0.00	45.00	5.2	12,147	0.04%
2019/02/21	4	45.05	2	45.05	45.10	2	12,083	0.02%
2019/02/20	18	44.98	2	45.05	45.05	16	12,003	0.13%
2019/02/19	1	44.90	0.1	44.95	44.85	0.9	11,846	0.01%
2019/02/18	11	44.71	5	44.71	44.75	6	11,801	0.05%
2019/02/14	0	0.00	1	44.55	44.50	-1	11,660	-0.01%
2019/02/13	1	44.65	4	44.63	44.60	-3	11,458	-0.03%
2019/02/12	1	44.05	2	44.40	44.30	-1	11,447	-0.01%
2019/02/11	7	44.49	0	0.00	44.15	7	11,317	0.06%
2019/01/30	7	44.58	0	0.00	44.55	7	11,181	0.06%
2019/01/29	1	44.65	6	44.66	44.75	-5	11,121	-0.04%
2019/01/28	2	44.45	2	44.48	44.60	0	10,954	0.00%
2019/01/25	19.7	44.04	0	0.00	44.00	19.7	10,827	0.18%
2019/01/24	1	44.15	2	44.10	44.05	-1	10,643	-0.01%
2019/01/23	0	0.00	1	44.30	44.30	-1	10,634	-0.01%
2019/01/22	3	44.25	2	44.30	44.25	1	10,710	0.01%
2019/01/21	14	44.29	0	0.00	44.30	14	10,736	0.13%
2019/01/18	10	43.90	1.5	44.23	44.15	8.5	10,904	0.08%
2019/01/17	10	43.99	1	44.15	44.05	9	11,002	0.08%
2019/01/16	26	44.13	0	0.00	44.00	26	10,922	0.24%
2019/01/15	18.4	44.62	11	44.60	44.60	7.4	10,614	0.07%
2019/01/14	13	45.11	6	45.29	45.00	7	10,342	0.07%
2019/01/11	17	46.06	1	46.15	45.95	16	10,140	0.16%
2019/01/10	7	46.70	2	46.75	46.90	5	9,958	0.05%
2019/01/09	1	47.10	10	47.05	47.05	-9	10,011	-0.09%
2019/01/08	1	45.80	1	46.10	45.70	0	9,975	0.00%
2019/01/07	4	45.93	0	0.00	45.95	4	10,273	0.04%
2019/01/04	7	45.31	2	45.58	45.30	5	10,445	0.05%
2019/01/03	7	45.83	0	0.00	45.80	7	10,903	0.06%
2019/01/02	9	46.31	0	0.00	46.10	9	11,063	0.08%
2018/12/27	1	46.80	1	46.90	46.95	0	11,424	0.00%
2018/12/25	2	46.20	3.1	46.21	46.50	-1.1	11,742	-0.01%
2018/12/24	3	46.58	0	0.00	46.85	3	11,927	0.03%
2018/12/22	3	47.05	0	0.00	47.05	3	12,082	0.02%
2018/12/21	0	0.00	10	46.95	47.30	-10	12,410	-0.08%
2018/12/20	4	46.98	9	47.30	47.05	-5	12,555	-0.04%
2018/12/19	6	47.10	0	0.00	47.30	6	12,580	0.05%
2018/12/18	3	47.02	2	47.43	47.05	1	12,666	0.01%
2018/12/17	0	0.00	1	47.70	47.75	-1	12,959	-0.01%
2018/12/14	4	47.58	0	0.00	47.45	4	13,129	0.03%
2018/12/13	1	47.90	1	47.85	48.05	0	13,081	0.00%
2018/12/12	0	0.00	0.1	47.80	47.55	-0.1	13,095	0.00%
2018/12/11	3	47.28	0	0.00	47.25	3	13,061	0.02%
2018/12/10	8	47.47	1	47.50	47.50	7	12,977	0.05%
2018/12/07	2	47.93	0	0.00	48.00	2	12,947	0.02%
2018/12/06	7	48.02	6	47.96	48.00	1	12,897	0.01%
2018/12/05	85	48.34	2	48.30	48.35	83	12,874	0.64%
2018/12/04	5	48.63	16	48.70	48.75	-11	12,872	-0.09%
2018/12/03	2	49.08	1	49.25	49.15	1	12,840	0.01%
2018/11/30	5	48.69	1	48.85	48.80	4	12,724	0.03%
2018/11/29	16	48.78	11	48.65	48.60	5	12,537	0.04%
2018/11/28	1	48.85	2	48.85	48.85	-1	12,400	-0.01%
2018/11/27	13	49.24	0	0.00	49.10	13	12,281	0.11%
2018/11/26	5	50.10	1	49.90	49.90	4	12,278	0.03%
2018/11/23	11	50.19	0	0.00	50.10	11	12,218	0.09%
2018/11/22	0	0.00	1	50.60	50.80	-1	12,229	-0.01%
2018/11/19	1	51.50	8	51.33	51.50	-7	12,437	-0.06%
2018/11/16	4	51.05	0	0.00	51.10	4	12,391	0.03%
2018/11/15	6	50.85	0	0.00	51.10	6	12,432	0.05%
2018/11/14	8	50.70	0	0.00	51.20	8	12,470	0.06%
2018/11/13	10	50.30	2	50.55	51.00	8	12,510	0.06%
2018/11/09	0	0.00	11	51.00	51.10	-11	12,793	-0.09%
2018/11/08	2	50.80	14	50.29	50.90	-12	12,772	-0.09%
2018/11/07	0	0.00	4	50.06	50.30	-4	12,670	-0.03%
2018/11/06	0	0.00	4	49.54	49.80	-4	12,719	-0.03%
2018/11/05	0	0.00	11	48.60	49.20	-11	12,683	-0.09%
2018/11/02	5	48.20	1	48.50	48.90	4	12,682	0.03%
2018/11/01	2	47.93	34	48.17	48.30	-32	12,704	-0.25%
2018/10/31	8	47.93	1	48.10	48.45	7	12,664	0.06%
2018/10/30	0	0.00	2	47.65	47.50	-2	12,580	-0.02%
2018/10/29	11	46.70	90	47.17	46.90	-79	12,550	-0.63%
2018/10/26	16	47.19	210	47.19	47.10	-194	12,485	-1.55%	大賣/鉅額交易
2018/10/25	52	48.39	10	48.58	48.00	42	12,226	0.34%
2018/10/24	9	49.22	6	49.09	49.15	3	12,250	0.02%
2018/10/23	1	49.50	3	49.68	49.55	-2	12,184	-0.02%
2018/10/22	50	50.00	3	50.20	50.00	47	12,160	0.39%
2018/10/19	1	49.25	1	49.35	50.20	0	12,270	0.00%
2018/10/18	2	49.68	0	0.00	49.60	2	12,235	0.02%
2018/10/17	2	49.83	1	49.85	49.75	1	12,384	0.01%
2018/10/16	57	49.77	0	0.00	49.70	57	12,337	0.46%
2018/10/15	2	49.85	1	49.90	49.95	1	12,269	0.01%
2018/10/12	73	49.49	1	49.20	50.10	72	12,013	0.60%
2018/10/11	12	49.80	51	49.66	49.65	-39	11,865	-0.33%
2018/10/09	2	51.80	21.9	51.43	51.50	-19.9	11,377	-0.18%
2018/10/08	5	51.28	2	51.50	51.60	3	11,184	0.03%
2018/10/05	8	50.51	314	50.93	50.90	-306	11,086	-2.76%	大賣/鉅額交易
2018/10/04	1	51.60	3	51.57	51.60	-2	10,810	-0.02%
2018/10/03	3	51.80	13	52.18	51.80	-10	10,746	-0.09%
2018/10/02	1	52.50	6	52.12	52.10	-5	10,636	-0.05%
2018/10/01	1	52.40	19	52.27	52.50	-18	10,512	-0.17%
2018/09/28	9	51.80	5	52.00	51.80	4	10,484	0.04%
2018/09/27	0	0.00	14	51.60	51.90	-14	10,330	-0.14%
2018/09/26	5	51.00	1	51.00	51.00	4	10,162	0.04%
2018/09/25	0	0.00	15	51.50	51.10	-15	10,326	-0.15%
2018/09/21	2	51.10	13	50.91	51.10	-11	10,288	-0.11%
2018/09/20	6	50.50	1	50.50	50.40	5	9,862	0.05%
2018/09/19	7	50.21	1	50.30	50.30	6	9,754	0.06%
2018/09/17	0	0.00	1	50.10	50.00	-1	10,140	-0.01%
2018/09/13	100	50.00	0	0.00	49.90	100	10,634	0.94%
2018/09/12	106	49.73	1	49.75	49.70	105	10,843	0.97%	大買/鉅額交易
2018/09/11	62	49.60	0	0.00	49.80	62	11,015	0.56%
2018/09/10	47	49.46	1	49.40	49.40	46	11,238	0.41%
2018/09/07	7	49.64	30	49.70	49.50	-23	11,443	-0.20%
2018/09/05	2	50.35	3	50.43	50.20	-1	11,510	-0.01%
2018/09/04	2	50.90	2	50.85	50.90	0	11,548	0.00%
2018/09/03	11	50.55	0	0.00	50.60	11	11,551	0.10%
2018/08/31	11	50.60	201	50.90	50.90	-190	11,622	-1.63%	大賣/鉅額交易
2018/08/30	2	50.70	4	50.58	50.50	-2	11,622	-0.02%
2018/08/29	5	50.60	2	50.70	50.90	3	11,686	0.03%
2018/08/28	25	50.80	8	50.78	50.80	17	11,740	0.14%
2018/08/27	0	0.00	6	50.52	50.70	-6	11,774	-0.05%
2018/08/24	5	49.76	0	0.00	49.85	5	11,640	0.04%
2018/08/23	5	50.10	0	0.00	50.10	5	11,918	0.04%
2018/08/22	2	50.03	30	49.95	50.10	-28	12,211	-0.23%
2018/08/21	1	49.95	0	0.00	50.00	1	12,096	0.01%
2018/08/17	3	49.75	5	49.70	49.90	-2	12,024	-0.02%
2018/08/16	8	49.69	0	0.00	49.70	8	11,979	0.07%
2018/08/14	1	50.30	1	50.20	50.30	0	12,078	0.00%
2018/08/13	12	50.19	0	0.00	50.10	12	12,264	0.10%
2018/08/10	4	50.90	2	50.90	50.90	2	12,319	0.02%
2018/08/08	4	50.80	1	50.70	50.70	3	12,640	0.02%
2018/08/07	1	50.50	0	0.00	50.50	1	12,772	0.01%
2018/08/06	2	50.55	0	0.00	50.40	2	12,831	0.02%
2018/08/03	2	50.70	1	50.60	50.80	1	13,049	0.01%
2018/08/02	2	50.25	0	0.00	50.20	2	13,141	0.02%
2018/08/01	0	0.00	2	51.00	51.00	-2	13,112	-0.02%
2018/07/31	9	50.74	4	50.78	50.70	5	13,175	0.04%
2018/07/30	1	50.20	6	50.20	50.40	-5	12,966	-0.04%
2018/07/26	9	50.07	1	50.20	50.30	8	13,168	0.06%
2018/07/25	2	50.30	0	0.00	50.20	2	13,156	0.02%
2018/07/24	11	50.37	0.3	50.60	50.30	10.7	13,149	0.08%
2018/07/23	1	50.60	2	50.60	51.00	-1	13,077	-0.01%
2018/07/19	11	50.63	0	0.00	50.80	11	13,137	0.08%
2018/07/17	0	0.00	3	50.70	50.80	-3	13,139	-0.02%
2018/07/16	0	0.00	0.1	50.80	50.70	-0.1	13,165	0.00%
2018/07/13	0	0.00	6	50.97	51.00	-6	13,230	-0.05%
2018/07/12	3	50.63	0	0.00	50.70	3	13,283	0.02%
2018/07/11	6	50.08	4	50.05	50.30	2	13,360	0.01%
2018/07/09	10	50.00	4	50.10	50.10	6	13,363	0.04%
2018/07/06	7	49.29	20	49.60	49.45	-13	13,375	-0.10%
2018/07/05	8	49.54	1	50.10	49.80	7	13,409	0.05%
2018/07/04	3	50.10	10	50.00	50.00	-7	13,615	-0.05%
2018/07/03	7	50.04	50	50.40	50.00	-43	13,638	-0.32%
2018/07/02	6	50.47	0	0.00	50.30	6	13,535	0.04%
2018/06/29	165	51.10	0	0.00	51.10	165	13,434	1.23%	大買/鉅額交易
2018/06/28	2	50.50	0	0.00	50.50	2	13,314	0.02%
2018/06/27	1	50.60	3	50.80	50.50	-2	13,279	-0.02%
2018/06/26	221	50.92	8	51.04	50.90	213	13,056	1.63%	大買/鉅額交易
2018/06/25	74	53.32	452	53.28	53.20	-378	12,832	-2.95%	大賣/鉅額交易
2018/06/22	35	53.66	2	53.60	53.70	33	12,586	0.26%
2018/06/21	0	0.00	14	54.08	53.90	-14	12,476	-0.11%
2018/06/20	0	0.00	12	53.68	53.70	-12	12,714	-0.09%
2018/06/19	6	52.93	2	53.30	53.00	4	12,672	0.03%
2018/06/15	0	0.00	5	53.62	53.70	-5	12,431	-0.04%
2018/06/14	10	53.34	0	0.00	52.90	10	12,213	0.08%
2018/06/13	0	0.00	2	53.75	54.00	-2	12,056	-0.02%
2018/06/12	1	53.50	0	0.00	53.50	1	12,349	0.01%
2018/06/11	2	53.70	0	0.00	53.70	2	12,305	0.02%
2018/06/08	0	0.00	17	53.85	53.80	-17	12,317	-0.14%
2018/06/07	50	53.49	15	53.74	54.00	35	12,354	0.28%
2018/06/06	1	53.10	1.4	53.31	53.30	-0.4	12,473	0.00%
2018/06/04	55	52.49	5	52.20	52.80	50	12,333	0.41%
2018/06/01	2	51.75	0	0.00	51.80	2	12,348	0.02%
2018/05/31	50.2	51.60	0	0.00	52.10	50.2	12,376	0.41%
2018/05/30	21	51.38	0	0.00	51.20	21	12,242	0.17%
2018/05/29	41	52.95	0	0.00	52.80	41	12,296	0.33%
2018/05/28	0	0.00	4	53.45	53.30	-4	12,441	-0.03%
2018/05/25	0	0.00	2	53.50	53.10	-2	12,581	-0.02%
2018/05/24	1.2	53.22	0.1	53.30	53.50	1.1	12,646	0.01%
2018/05/23	0	0.00	18	53.07	53.30	-18	12,693	-0.14%
2018/05/22	0	0.00	36	53.50	53.70	-36	12,665	-0.28%
2018/05/21	0	0.00	9	53.13	53.20	-9	12,638	-0.07%
2018/05/18	3	52.90	17	52.88	52.90	-14	12,560	-0.11%
2018/05/17	1	52.40	207	52.41	52.50	-206	12,527	-1.64%	大賣/鉅額交易
2018/05/16	11	52.15	113	52.00	52.20	-102	12,388	-0.82%	大賣/鉅額交易
2018/05/15	11	51.38	33	51.62	51.20	-22	12,430	-0.18%
2018/05/14	2	51.70	76	51.77	51.80	-74	12,756	-0.58%
2018/05/11	6	51.70	9.3	51.55	51.80	-3.3	12,840	-0.03%
2018/05/10	0	0.00	3.1	51.00	51.00	-3.1	12,734	-0.02%
2018/05/08	2	50.20	0	0.00	50.70	2	12,895	0.02%
2018/05/07	2	50.25	0	0.00	50.30	2	12,889	0.02%
2018/05/04	2	50.25	0	0.00	50.10	2	12,970	0.02%
2018/05/03	2	50.50	0	0.00	50.40	2	12,844	0.02%
2018/05/02	1	51.20	3	51.13	51.30	-2	13,013	-0.02%
2018/04/30	2	50.60	7	50.93	51.00	-5	13,175	-0.04%
2018/04/27	9	50.62	7	50.80	50.80	2	13,174	0.02%
2018/04/26	11	50.20	2	50.45	50.50	9	13,220	0.07%
2018/04/25	9	49.99	0	0.00	50.30	9	13,266	0.07%
2018/04/24	9	50.16	4	50.10	50.20	5	13,388	0.04%
2018/04/23	6	50.12	0	0.00	50.20	6	13,527	0.04%
2018/04/20	15	50.23	1	50.40	50.40	14	13,801	0.10%
2018/04/19	2.1	50.50	2	50.35	50.60	0.1	14,009	0.00%
2018/04/18	5.9	50.02	0	0.00	50.00	5.9	14,012	0.04%
2018/04/17	9	50.01	4	50.15	49.95	5	14,128	0.04%
2018/04/16	4.3	50.58	6	50.65	50.60	-1.7	14,244	-0.01%
2018/04/13	0.1	51.10	5	51.04	51.20	-4.9	14,345	-0.03%
2018/04/11	0	0.00	6	51.30	51.00	-6	14,669	-0.04%
2018/04/10	1.1	50.89	7	50.97	51.00	-5.9	14,659	-0.04%
2018/04/09	13	49.88	7	50.21	50.30	6	14,670	0.04%
2018/04/03	32	49.88	3	49.95	49.90	29	14,590	0.20%
2018/04/02	8	50.11	4	50.20	50.10	4	14,519	0.03%
2018/03/31	1	50.40	2	50.20	50.20	-1	14,579	-0.01%
2018/03/30	3.1	50.23	2	50.30	50.10	1.1	14,685	0.01%
2018/03/29	151	50.10	0	0.00	50.10	151	14,706	1.03%	大買/鉅額交易
2018/03/28	6	50.13	0	0.00	50.30	6	14,603	0.04%
2018/03/27	8	50.64	2	50.70	50.70	6	14,619	0.04%
2018/03/26	2	50.25	0.4	50.50	50.40	1.6	14,557	0.01%
2018/03/23	28	50.38	3.1	50.12	50.30	24.9	14,657	0.17%
2018/03/22	2	51.75	6	51.98	51.80	-4	14,418	-0.03%
2018/03/21	4	51.48	3	51.60	51.50	1	14,331	0.01%
2018/03/20	2	51.30	2	51.40	51.70	0	14,382	0.00%
2018/03/19	0	0.00	1	51.30	51.60	-1	14,353	-0.01%
2018/03/16	3.1	50.92	10.2	50.97	51.70	-7.1	14,383	-0.05%
2018/03/15	6	51.23	0	0.00	51.20	6	14,121	0.04%
2018/03/14	0	0.00	3	51.47	51.60	-3	14,138	-0.02%
2018/03/13	2	51.50	0	0.00	51.60	2	14,188	0.01%
2018/03/12	2	51.50	16	51.66	51.80	-14	14,194	-0.10%
2018/03/09	11	50.50	22	50.50	50.50	-11	14,081	-0.08%
2018/03/08	4	50.58	0	0.00	50.40	4	14,429	0.03%
2018/03/07	1	50.60	0.1	50.50	50.30	0.9	14,758	0.01%
2018/03/06	3	50.47	0	0.00	50.30	3	15,322	0.02%
2018/03/05	8	50.15	1	50.10	50.10	7	15,600	0.04%
2018/03/02	21	51.10	0	0.00	50.80	21	15,494	0.14%
2018/03/01	0	0.00	1	52.10	52.20	-1	15,358	-0.01%
2018/02/27	3	52.37	1	52.60	52.20	2	15,405	0.01%
2018/02/26	3	52.00	1	52.60	52.20	2	15,360	0.01%
2018/02/23	2	52.00	6	52.15	52.30	-4	15,567	-0.03%
2018/02/22	4	51.50	3	51.63	51.80	1	16,252	0.01%
2018/02/21	1.1	51.72	7.1	51.73	51.90	-6	16,922	-0.04%
2018/02/12	5	50.80	1	51.10	51.00	4	16,782	0.02%
2018/02/09	8	49.94	3	50.30	50.20	5	16,786	0.03%
2018/02/08	8	50.76	6	50.87	50.60	2	16,607	0.01%
2018/02/07	3	50.67	191	50.70	50.20	-188	16,574	-1.13%	大賣/鉅額交易
2018/02/06	21	49.77	5	49.35	49.20	16	16,301	0.10%
2018/02/05	9	52.01	2	52.20	52.10	7	15,858	0.04%
2018/02/02	2	53.30	0	0.00	53.40	2	15,666	0.01%
2018/02/01	23	53.98	0	0.00	54.00	23	15,579	0.15%
2018/01/31	0.1	54.00	14	53.50	54.20	-13.9	15,496	-0.09%
2018/01/30	17	53.42	20	53.90	53.10	-3	15,396	-0.02%
2018/01/29	1.1	53.89	0	0.00	54.00	1.1	15,380	0.01%
2018/01/25	2.1	52.82	6	53.20	53.40	-3.9	15,563	-0.03%
2018/01/24	77	53.44	1	52.70	52.80	76	15,373	0.49%
2018/01/23	52	53.79	11	54.07	54.00	41	15,235	0.27%
2018/01/22	102.1	53.75	4	53.70	54.10	98.1	15,357	0.64%	大買/
2018/01/19	51	53.50	0	0.00	53.90	51	15,384	0.33%
2018/01/18	101	54.20	2	54.10	53.80	99	15,268	0.65%	大買/
2018/01/17	4	54.10	4	54.05	54.20	0	15,074	0.00%
2018/01/16	100.5	54.10	22	54.23	54.80	78.5	14,907	0.53%
2018/01/15	3	54.13	8	53.99	54.10	-5	14,546	-0.03%
2018/01/12	0	0.00	15	53.11	53.20	-15	14,299	-0.10%
2018/01/11	1	52.90	23	52.94	53.00	-22	14,227	-0.15%
2018/01/10	5	53.06	1	53.00	53.00	4	14,236	0.03%
2018/01/08	0	0.00	24	52.49	52.50	-24	13,984	-0.17%
2018/01/05	0	0.00	23	52.05	52.20	-23	13,900	-0.17%
2018/01/04	2	51.60	7	51.56	51.90	-5	13,779	-0.04%
2018/01/03	2	51.50	27	51.47	51.50	-25	13,865	-0.18%
2018/01/02	2	50.90	2	50.70	51.00	0	13,535	0.00%