富邦金 (2881)-日盛-新莊券商分點個股進出

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
71.8
漲跌
▲1.9
漲幅
+2.72%
成交量
36,677張
產業
上市金融類股
2546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-新莊券商分點個股進出

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-新莊券商分點個股進出
日盛-新莊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	0	0.00	1	56.80	56.90	-1	12,277	-0.01%
2023/04/06	1.1	56.42	0	0.00	56.80	1.1	12,256	0.01%
2023/03/31	13	56.70	0	0.00	56.50	13	12,223	0.11%
2023/03/29	0.5	56.89	4.4	56.84	56.90	-3.9	12,306	-0.03%
2023/03/28	0.2	56.40	3	56.50	56.50	-2.8	12,543	-0.02%
2023/03/27	13.1	56.27	0	0.00	56.30	13.1	12,707	0.10%
2023/03/24	0	0.00	3.3	56.13	56.30	-3.3	13,079	-0.03%
2023/03/23	2	56.10	6	56.22	56.50	-4	13,077	-0.03%
2023/03/22	13.5	55.92	12	55.86	56.20	1.5	13,097	0.01%
2023/03/21	6.1	55.45	0	0.00	55.30	6.1	13,028	0.05%
2023/03/20	14.6	55.08	0	0.00	55.00	14.6	13,252	0.11%
2023/03/17	6.7	55.76	13	55.71	55.50	-6.3	13,148	-0.05%
2023/03/16	15.2	55.34	6	55.20	55.10	9.2	13,023	0.07%
2023/03/15	17.1	56.96	2.1	56.95	56.50	15.1	12,799	0.12%
2023/03/14	11.5	56.85	1	57.10	56.70	10.5	12,817	0.08%
2023/03/13	8.5	57.65	5.1	57.64	57.70	3.4	12,695	0.03%
2023/03/10	14.4	58.51	0	0.00	58.30	14.4	12,600	0.11%
2023/03/09	2.1	59.74	0.3	59.80	59.40	1.8	12,587	0.01%
2023/03/07	1	59.90	0	0.00	59.80	1	13,258	0.01%
2023/03/06	2.2	59.64	0	0.00	60.00	2.2	13,412	0.02%
2023/03/03	0.2	59.55	0	0.00	59.50	0.2	13,565	0.00%
2023/03/02	1	58.60	1	58.60	59.40	0	13,702	0.00%
2023/03/01	4	59.08	1	59.00	59.00	3	13,838	0.02%
2023/02/24	3	59.63	0	0.00	60.00	3	13,752	0.02%
2023/02/22	3.3	59.78	0	0.00	59.90	3.3	13,657	0.02%
2023/02/21	2.1	60.25	0	0.00	60.20	2.1	13,571	0.02%
2023/02/20	1.6	60.80	3.5	60.93	60.70	-1.9	13,746	-0.01%
2023/02/17	3	60.23	1	60.10	60.30	2	13,818	0.01%
2023/02/16	2.2	59.52	2.2	59.79	59.40	0	13,941	0.00%
2023/02/15	2.3	59.36	2	60.05	59.50	0.3	14,446	0.00%
2023/02/14	1	59.70	5	59.94	60.10	-4	14,414	-0.03%
2023/02/13	10	58.60	8	59.66	59.50	2	14,449	0.01%
2023/02/10	7	58.86	0	0.00	58.90	7	14,442	0.05%
2023/02/09	1	59.00	0.1	59.20	59.10	0.9	14,470	0.01%
2023/02/08	1	59.10	6	59.17	59.20	-5	14,506	-0.03%
2023/02/07	1.1	59.43	0	0.00	59.40	1.1	14,443	0.01%
2023/02/06	2.1	59.31	0.9	59.30	59.40	1.1	14,380	0.01%
2023/02/03	1	59.90	6	59.95	59.80	-5	14,258	-0.04%
2023/02/02	1	60.10	21.9	60.07	60.50	-20.9	14,283	-0.15%
2023/02/01	32	59.82	3	59.90	60.00	29	14,100	0.21%
2023/01/31	0.1	60.60	0	0.00	60.20	0.1	14,018	0.00%
2023/01/30	1.4	60.16	10.2	60.90	61.00	-8.8	13,815	-0.06%
2023/01/17	10	59.71	7	59.80	59.80	3	13,454	0.02%
2023/01/16	0.1	59.20	4.3	59.39	59.40	-4.2	13,298	-0.03%
2023/01/13	5	58.88	2	59.35	58.70	3	13,228	0.02%
2023/01/12	4	58.58	3	58.67	58.90	1	13,367	0.01%
2023/01/11	2	58.10	0	0.00	58.10	2	13,519	0.01%
2023/01/10	3.2	58.94	0	0.00	59.20	3.2	13,552	0.02%
2023/01/09	3.3	59.21	28	59.20	59.60	-24.8	13,546	-0.18%
2023/01/06	0.1	58.25	0	0.00	58.50	0.1	13,433	0.00%
2023/01/05	0.3	58.00	12	58.38	58.50	-11.8	13,640	-0.09%
2023/01/03	1	55.51	0	0.00	56.40	1	13,773	0.01%
2022/12/29	2	55.95	1	56.00	56.00	1	13,846	0.01%
2022/12/28	5.3	56.64	0	0.00	56.70	5.3	13,972	0.04%
2022/12/26	0.1	57.00	0.9	56.80	56.80	-0.9	14,274	-0.01%
2022/12/23	1	56.80	1	56.60	56.70	0	14,784	0.00%
2022/12/22	0	56.60	0	0.00	56.80	0	15,006	0.00%
2022/12/20	5	56.20	1	55.90	56.20	4	15,379	0.03%
2022/12/19	0.1	56.60	0	0.00	56.60	0.1	15,446	0.00%
2022/12/16	1.1	56.33	0	0.00	56.10	1.1	15,360	0.01%
2022/12/15	1	56.60	0	0.00	57.30	1	15,307	0.01%
2022/12/14	1	57.70	1	58.10	57.50	0	15,496	0.00%
2022/12/13	0	57.50	2	58.00	57.60	-2	15,523	-0.01%
2022/12/12	9.6	56.06	16.2	56.79	57.50	-6.6	15,523	-0.04%
2022/12/09	1.2	57.53	0	0.00	57.50	1.2	15,492	0.01%
2022/12/08	1	57.60	1.3	57.70	57.00	-0.3	15,543	0.00%
2022/12/07	3	58.47	0	0.00	58.20	3	15,569	0.02%
2022/12/06	0.1	58.80	1	58.50	58.40	-1	15,598	-0.01%
2022/12/05	3.3	59.50	5	60.00	59.20	-1.7	15,665	-0.01%
2022/12/02	2	59.65	2	60.40	60.10	0	15,697	0.00%
2022/12/01	43.1	60.83	5.6	60.74	60.40	37.5	15,818	0.24%
2022/11/30	4.5	60.40	7.1	60.55	60.80	-2.6	15,651	-0.02%
2022/11/29	4	58.35	26	59.12	59.60	-22	15,187	-0.14%
2022/11/28	4.6	57.30	2	58.25	57.90	2.6	14,933	0.02%
2022/11/25	20.1	57.85	12.1	57.97	57.90	8	14,874	0.05%
2022/11/24	7.1	57.35	1.2	57.74	57.70	6	14,815	0.04%
2022/11/23	0.5	56.60	9	57.00	57.10	-8.5	14,784	-0.06%
2022/11/21	0	0.00	0.1	55.30	55.50	-0.1	14,781	0.00%
2022/11/18	1	55.40	2.3	55.14	55.30	-1.2	14,865	-0.01%
2022/11/17	1	54.80	2	55.15	55.50	-1	14,939	-0.01%
2022/11/16	2.1	55.89	8	56.19	55.50	-5.9	15,000	-0.04%
2022/11/15	1.3	56.04	4	56.15	56.40	-2.7	14,972	-0.02%
2022/11/14	2	56.00	2.4	56.25	56.30	-0.4	14,896	0.00%
2022/11/11	2.2	54.58	45.1	55.01	55.50	-42.9	14,748	-0.29%
2022/11/10	0	0.00	1	53.20	52.80	-1	14,303	-0.01%
2022/11/09	4.1	53.59	9.1	53.71	53.70	-5	14,324	-0.03%
2022/11/08	5.4	53.01	3	53.13	53.20	2.4	14,272	0.02%
2022/11/07	3.6	52.41	3.1	52.41	52.80	0.5	14,314	0.00%
2022/11/04	1	51.20	1	51.20	51.50	0	14,616	0.00%
2022/11/03	1	51.30	0	0.00	51.70	1	14,659	0.01%
2022/11/02	0.2	51.90	1	52.30	51.90	-0.8	14,696	-0.01%
2022/11/01	1.5	51.33	3.9	51.72	52.00	-2.4	14,820	-0.02%
2022/10/31	0.1	51.48	1	51.80	51.00	-0.9	15,003	-0.01%
2022/10/28	1	51.10	1	51.50	51.50	0	15,117	0.00%
2022/10/27	1.5	51.33	1	51.30	51.10	0.5	15,265	0.00%
2022/10/26	0.1	50.50	1.1	50.45	50.40	-1	15,365	-0.01%
2022/10/25	0	49.50	1	49.40	49.95	-1	15,349	-0.01%
2022/10/24	10.1	49.90	1	50.10	49.80	9.1	15,418	0.06%
2022/10/21	0.1	49.66	0	0.00	49.65	0.1	15,610	0.00%
2022/10/20	4	49.21	0	0.00	49.95	4	16,274	0.02%
2022/10/19	6	50.40	3	50.50	50.40	3	16,593	0.02%
2022/10/18	0.8	50.10	3	49.75	50.50	-2.2	16,666	-0.01%
2022/10/17	2.2	47.89	5.6	48.03	48.70	-3.4	16,711	-0.02%
2022/10/14	3.1	48.52	1	48.55	48.45	2.1	16,847	0.01%
2022/10/13	4	48.40	0	0.00	48.15	4	17,060	0.02%
2022/10/12	1	49.70	1	49.60	49.60	0	17,138	0.00%
2022/10/11	15	49.63	0	0.00	49.50	15	17,391	0.09%
2022/10/06	0	50.50	0	0.00	50.70	0	17,702	0.00%
2022/10/05	0.1	50.67	11	50.42	50.60	-10.9	17,977	-0.06%
2022/10/04	3.1	49.42	50	49.16	49.45	-47	18,198	-0.26%
2022/10/03	5.1	49.11	20	48.95	48.90	-14.9	18,097	-0.08%
2022/09/30	6.5	49.29	46.8	49.43	49.90	-40.3	18,121	-0.22%
2022/09/29	4	50.23	20	50.08	50.30	-16	17,935	-0.09%
2022/09/28	6.1	50.74	18	50.49	50.10	-11.9	17,904	-0.07%
2022/09/27	5	52.04	0	0.00	51.90	5	17,867	0.03%
2022/09/26	4.3	52.61	1	52.60	52.90	3.3	17,813	0.02%
2022/09/23	8.1	53.95	0	0.00	53.80	8.1	17,932	0.04%
2022/09/22	12.1	53.74	0	0.00	54.40	12.1	18,087	0.07%
2022/09/21	4	56.50	0	0.00	56.50	4	17,955	0.02%
2022/09/16	1	56.50	0	0.00	56.50	1	17,869	0.01%
2022/09/15	6	56.98	0	0.00	56.80	6	17,757	0.03%
2022/09/14	0.6	57.06	0	0.00	56.70	0.6	17,795	0.00%
2022/09/13	11.3	57.69	6	57.75	57.70	5.3	17,951	0.03%
2022/09/12	12.1	57.12	1	57.30	57.30	11.1	18,122	0.06%
2022/09/08	0.1	56.60	0	0.00	56.50	0.1	18,203	0.00%
2022/09/07	4.1	56.06	0	0.00	56.10	4.1	18,272	0.02%
2022/09/05	6	56.58	13	56.40	56.60	-7	18,410	-0.04%
2022/09/02	15	56.77	0	0.00	56.60	15	18,653	0.08%
2022/09/01	10	56.86	0	0.00	57.10	10	18,831	0.05%
2022/08/31	11	57.32	5	57.60	57.40	6	18,843	0.03%
2022/08/30	12.3	57.23	0.3	57.50	57.30	12	18,747	0.06%
2022/08/29	6.2	57.57	0	0.00	57.60	6.2	18,924	0.03%
2022/08/26	0.1	58.70	0	0.00	58.50	0.1	18,938	0.00%
2022/08/25	2.2	58.43	5	58.80	58.30	-2.8	18,981	-0.01%
2022/08/24	6.1	58.29	0	0.00	58.30	6.1	19,096	0.03%
2022/08/23	4.1	58.23	0	0.00	58.20	4.1	20,315	0.02%
2022/08/22	19.1	58.87	3	59.20	58.80	16.1	20,608	0.08%
2022/08/19	3.5	59.72	0	0.00	60.00	3.5	20,843	0.02%
2022/08/18	10	59.80	0	0.00	60.00	10	21,181	0.05%
2022/08/17	2	60.40	1	60.30	60.50	1	21,624	0.00%
2022/08/16	3	60.10	2	60.00	60.00	1	21,915	0.00%
2022/08/15	1	60.00	1	60.30	60.10	0	22,460	0.00%
2022/08/12	5	60.00	6	59.87	60.00	-1	22,599	0.00%
2022/08/11	3	60.00	5.1	59.59	59.90	-2.1	22,914	-0.01%
2022/08/10	1	58.20	7	57.91	58.20	-6	23,040	-0.03%
2022/08/09	4.2	57.85	0	0.00	57.90	4.2	23,536	0.02%
2022/08/08	0	0.00	3	57.80	58.10	-3	24,189	-0.01%
2022/08/05	0	0.00	8.1	56.95	57.00	-8.1	24,727	-0.03%
2022/08/04	0.1	56.20	3	56.10	56.00	-2.9	25,216	-0.01%
2022/08/03	5	56.00	2	56.60	56.60	3	25,415	0.01%
2022/08/02	7	55.72	2	56.15	56.60	5	25,976	0.02%
2022/08/01	7	56.46	2	56.70	56.60	5	26,481	0.02%
2022/07/29	0	0.00	1	56.80	56.10	-1	27,374	0.00%
2022/07/28	1.2	55.99	9	56.40	56.30	-7.8	27,378	-0.03%
2022/07/27	46.3	54.79	2	55.05	55.30	44.3	27,223	0.16%
2022/07/26	15	59.21	0	0.00	59.20	15	26,627	0.06%
2022/07/25	3.1	58.98	0	0.00	59.20	3.1	26,269	0.01%
2022/07/22	1.6	58.30	0	0.00	58.40	1.6	26,169	0.01%
2022/07/21	8	58.05	0	0.00	58.40	8	26,216	0.03%
2022/07/20	2.5	58.68	1	58.10	58.10	1.5	26,099	0.01%
2022/07/19	1	58.60	0	0.00	58.60	1	26,050	0.00%
2022/07/18	1	58.40	8	59.13	59.60	-7	25,942	-0.03%
2022/07/15	8.1	57.46	0	0.00	57.30	8.1	25,728	0.03%
2022/07/14	4.5	58.35	0	0.00	58.30	4.5	25,586	0.02%
2022/07/13	0.2	58.60	6	58.60	58.70	-5.8	25,488	-0.02%
2022/07/12	9.3	56.28	20	55.90	55.80	-10.7	25,377	-0.04%
2022/07/11	7	58.37	20	58.30	58.20	-13	25,036	-0.05%
2022/07/08	9	58.91	0	0.00	58.90	9	25,076	0.04%
2022/07/07	12.1	58.95	2	59.30	59.20	10.1	24,927	0.04%
2022/07/06	1	58.61	0	0.00	58.20	1	24,827	0.00%
2022/07/05	0	0.00	7	59.71	60.30	-7	24,783	-0.03%
2022/07/04	1.1	58.27	11	58.25	57.90	-9.9	24,607	-0.04%
2022/07/01	6.2	58.58	0	0.00	58.30	6.2	24,789	0.02%
2022/06/30	1.1	60.15	0	0.00	59.80	1.1	24,569	0.00%
2022/06/29	6	60.83	10.5	61.02	60.80	-4.5	24,593	-0.02%
2022/06/28	0.1	61.50	0	0.00	61.60	0.1	24,565	0.00%
2022/06/27	1	62.20	2	62.55	61.90	-1	24,701	0.00%
2022/06/24	0.1	62.00	0	0.00	61.90	0.1	24,659	0.00%
2022/06/23	4.5	61.02	0	0.00	61.10	4.5	24,684	0.02%
2022/06/22	2.1	61.71	2	62.40	61.70	0.1	24,595	0.00%
2022/06/21	0.7	62.80	16	62.74	63.20	-15.3	24,682	-0.06%
2022/06/20	13.1	60.37	1	61.90	60.20	12.1	24,679	0.05%
2022/06/17	26.1	61.01	1	61.20	60.80	25.1	24,543	0.10%
2022/06/16	1.1	62.09	4	62.33	61.90	-2.9	24,428	-0.01%
2022/06/15	3	61.77	7	61.99	61.80	-4	24,586	-0.02%
2022/06/14	1.1	61.35	0	0.00	62.00	1.1	24,679	0.00%
2022/06/13	3.2	61.68	0	0.00	61.80	3.2	24,582	0.01%
2022/06/10	2	62.61	0	0.00	62.90	2	24,422	0.01%
2022/06/09	32.1	63.67	0	0.00	63.40	32.1	24,384	0.13%
2022/06/08	2	63.80	2	63.85	63.80	0	24,372	0.00%
2022/06/07	24.1	63.70	0.4	63.90	63.40	23.7	24,563	0.10%
2022/06/06	1.1	63.71	6	63.50	64.00	-4.9	24,544	-0.02%
2022/06/01	1.1	63.63	1	63.60	63.60	0.1	25,783	0.00%
2022/05/31	0	0.00	17	63.48	64.10	-17	25,952	-0.07%
2022/05/30	7.4	62.79	14	62.93	63.20	-6.6	24,693	-0.03%
2022/05/27	3.1	61.10	22	60.81	61.30	-18.9	24,505	-0.08%
2022/05/26	113	60.24	13	59.89	59.70	100	24,455	0.41%	大買/
2022/05/25	16.1	59.59	11	59.35	59.50	5.1	24,745	0.02%
2022/05/24	26.1	60.38	3.1	60.50	60.10	23	24,729	0.09%
2022/05/23	11.1	60.51	1	60.70	60.50	10.1	24,463	0.04%
2022/05/20	4.1	61.83	2	62.00	61.80	2.1	24,138	0.01%
2022/05/19	20.2	61.75	2	61.70	61.60	18.2	23,987	0.08%
2022/05/18	15.2	63.66	35	63.77	63.70	-19.8	23,626	-0.08%
2022/05/17	15.2	61.69	10	61.80	61.60	5.2	23,407	0.02%
2022/05/16	7.4	62.34	4.2	61.70	62.40	3.2	23,070	0.01%
2022/05/13	17	63.19	12	63.50	63.50	5	22,557	0.02%
2022/05/12	33.3	64.26	52	64.39	63.30	-18.7	22,023	-0.08%
2022/05/11	24.1	66.09	0	0.00	66.20	24.1	21,432	0.11%
2022/05/10	17.1	66.74	18	66.61	67.10	-0.9	21,167	0.00%
2022/05/09	27.2	68.71	17	68.82	67.80	10.2	20,607	0.05%
2022/05/06	64.2	71.06	6	71.90	71.30	58.2	20,087	0.29%
2022/05/05	3	74.47	2	75.20	74.50	1	19,489	0.01%
2022/05/04	1	73.80	2.2	74.49	74.60	-1.2	19,498	-0.01%
2022/05/03	2	73.70	0	0.00	73.70	2	19,964	0.01%
2022/04/29	6	73.80	3	74.20	74.40	3	20,183	0.01%
2022/04/28	8	73.06	23	72.94	73.40	-15	20,493	-0.07%
2022/04/27	7.2	73.51	2.1	73.42	73.20	5.1	20,536	0.02%
2022/04/25	2.2	74.28	0	0.00	74.80	2.2	20,531	0.01%
2022/04/22	0	0.00	4.6	75.72	75.90	-4.6	20,641	-0.02%
2022/04/21	1	74.11	0	0.00	74.60	1	20,967	0.00%
2022/04/20	5	73.90	0	0.00	74.90	5	21,629	0.02%
2022/04/19	2	73.55	0	0.00	73.50	2	22,024	0.01%
2022/04/18	6.1	74.05	3.1	74.20	73.90	3	23,113	0.01%
2022/04/15	6	75.17	17.1	75.34	75.10	-11.1	23,008	-0.05%
2022/04/14	2	75.65	0	0.00	75.60	2	23,233	0.01%
2022/04/13	0.1	76.20	3.5	76.26	76.40	-3.4	23,341	-0.01%
2022/04/12	3	75.67	3	76.10	75.80	0	23,389	0.00%
2022/04/11	2.2	76.17	0	0.00	76.50	2.2	23,312	0.01%
2022/04/08	8	75.99	0	0.00	76.30	8	23,313	0.03%
2022/04/07	1.2	77.09	0	0.00	76.00	1.2	23,325	0.01%
2022/04/06	1	76.80	3	77.33	77.50	-2	23,191	-0.01%
2022/04/01	6	76.93	44	76.92	77.10	-38	23,165	-0.16%
2022/03/31	1	76.00	6.4	76.48	76.50	-5.4	22,973	-0.02%
2022/03/30	0.1	75.70	9	75.97	76.10	-8.9	22,906	-0.04%
2022/03/29	0	0.00	5	75.50	75.20	-5	22,733	-0.02%
2022/03/28	3.4	74.66	9	74.79	75.10	-5.6	22,732	-0.02%
2022/03/25	0.1	75.30	2	75.20	75.00	-1.9	22,702	-0.01%
2022/03/24	13	74.98	0	0.00	75.50	13	22,799	0.06%
2022/03/23	10	75.75	36	76.01	75.90	-26	24,044	-0.11%
2022/03/22	5	73.74	5	73.80	74.30	0	23,782	0.00%
2022/03/21	0.5	74.34	0	0.00	74.30	0.5	23,744	0.00%
2022/03/18	3	74.93	4	75.03	74.30	-1	23,722	0.00%
2022/03/17	24.2	74.54	14	74.74	74.80	10.2	23,610	0.04%
2022/03/16	2.1	72.86	31	72.96	73.10	-28.9	23,482	-0.12%
2022/03/15	6.2	72.52	0	0.00	72.70	6.2	23,502	0.03%
2022/03/14	27	73.07	0	0.00	72.70	27	23,667	0.11%
2022/03/11	7	72.83	0	0.00	72.70	7	23,716	0.03%
2022/03/10	13.2	73.64	15	73.72	73.80	-1.9	23,731	-0.01%
2022/03/09	1	71.90	12.4	71.88	71.70	-11.4	23,650	-0.05%
2022/03/08	44	70.40	3	70.37	70.60	41	23,509	0.17%
2022/03/07	30.9	71.83	4	72.23	71.70	26.9	22,942	0.12%
2022/03/04	17	74.58	0.2	74.80	74.40	16.8	22,811	0.07%
2022/03/03	1	75.90	0	0.00	75.60	1	22,695	0.00%
2022/03/02	6	75.55	7	75.60	75.60	-1	23,078	0.00%
2022/03/01	0.1	76.00	3	76.07	76.20	-2.9	22,997	-0.01%
2022/02/25	13	74.98	5	74.82	75.10	8	22,848	0.04%
2022/02/24	10.1	75.87	6	75.77	75.90	4	22,426	0.02%
2022/02/23	2.3	76.40	0	0.00	76.50	2.3	22,153	0.01%
2022/02/22	32.2	76.49	3	76.47	76.50	29.2	22,435	0.13%
2022/02/21	0	0.00	2	77.50	77.60	-2	22,575	-0.01%
2022/02/18	6	77.73	12.1	77.97	77.80	-6.1	23,102	-0.03%
2022/02/17	4.2	78.25	27	78.26	78.20	-22.8	23,247	-0.10%
2022/02/16	11.6	76.99	12.2	77.43	77.80	-0.6	23,189	0.00%
2022/02/15	16.1	77.00	0	0.00	76.60	16.1	23,115	0.07%
2022/02/14	6.1	76.16	3	76.20	76.10	3.1	23,054	0.01%
2022/02/11	10	77.02	0	0.00	77.30	10	23,073	0.04%
2022/02/10	2	77.00	2	76.95	77.40	0	23,110	0.00%
2022/02/09	8.2	76.88	1	76.90	77.10	7.2	23,163	0.03%
2022/02/08	1	77.10	1	76.90	76.80	0	23,129	0.00%
2022/02/07	9.5	76.53	12.1	76.73	77.10	-2.6	23,051	-0.01%
2022/01/26	9	75.58	5	75.60	75.60	4	22,821	0.02%
2022/01/25	31.1	75.34	2	75.10	75.50	29.1	23,018	0.13%
2022/01/24	20.2	75.96	45	76.15	76.50	-24.8	22,773	-0.11%
2022/01/21	47	76.92	2	76.60	76.70	45	23,084	0.19%
2022/01/20	5	78.16	2	78.50	78.30	3	22,715	0.01%
2022/01/19	9	78.90	0	0.00	78.80	9	22,644	0.04%
2022/01/18	1	79.50	6.7	79.34	79.40	-5.7	22,617	-0.03%
2022/01/17	24.2	79.20	7	78.97	78.90	17.2	22,492	0.08%
2022/01/14	67.2	80.26	54	80.11	80.40	13.2	22,259	0.06%
2022/01/13	24	81.34	32.2	81.07	81.60	-8.2	21,985	-0.04%
2022/01/12	30	79.30	18.8	79.81	80.00	11.2	21,365	0.05%
2022/01/11	42	77.11	99.2	79.04	79.90	-57.1	20,931	-0.27%
2022/01/10	1	76.20	4	76.08	76.40	-3	19,839	-0.02%
2022/01/07	3.1	75.80	5.1	76.00	75.70	-2	19,874	-0.01%
2022/01/06	0.1	75.66	2.2	75.61	75.90	-2.2	19,670	-0.01%
2022/01/05	2	75.40	2	75.40	75.70	0	19,602	0.00%
2022/01/04	5	75.30	3.1	75.34	75.30	1.9	19,658	0.01%
2022/01/03	3	76.10	0	0.00	75.30	3	19,625	0.02%
2021/12/30	46	76.68	1	76.30	76.30	45	19,745	0.23%
2021/12/29	2	76.20	8.1	76.24	76.60	-6.1	19,899	-0.03%
2021/12/28	0	0.00	2	75.90	75.90	-2	19,971	-0.01%
2021/12/27	14.1	75.30	1.7	75.32	75.20	12.4	20,035	0.06%
2021/12/24	0	0.00	11.1	75.36	75.20	-11.1	20,450	-0.05%
2021/12/23	0.2	74.90	0	0.00	74.80	0.2	20,499	0.00%
2021/12/22	1	74.50	0	0.00	74.40	1	20,660	0.00%
2021/12/21	1	74.80	1.1	74.77	74.80	-0.1	20,663	0.00%
2021/12/20	10	74.15	0.3	74.20	74.10	9.7	20,665	0.05%
2021/12/17	4	74.60	0	0.00	74.30	4	20,632	0.02%
2021/12/16	20	74.65	2	74.80	74.90	18	19,329	0.09%
2021/12/15	5.8	74.65	0	0.00	74.60	5.8	19,813	0.03%
2021/12/14	9	74.96	0	0.00	74.90	9	20,293	0.04%
2021/12/13	5	76.14	1	76.80	75.70	4	20,323	0.02%
2021/12/10	6	75.90	0	0.00	75.90	6	20,383	0.03%
2021/12/09	1.1	75.62	2.1	75.90	76.00	-1	20,596	-0.01%
2021/12/08	0	0.00	11	75.45	76.00	-11	21,110	-0.05%
2021/12/07	2.2	74.20	13	74.64	75.30	-10.8	20,922	-0.05%
2021/12/06	3	73.51	0	0.00	74.10	3	20,895	0.01%
2021/12/03	8	74.06	1.5	74.23	73.90	6.5	21,114	0.03%
2021/12/02	3	73.70	1	73.80	73.70	2	21,136	0.01%
2021/12/01	0	0.00	7	74.06	74.10	-7	21,743	-0.03%
2021/11/30	10.9	73.40	0	0.00	73.10	10.9	22,098	0.05%
2021/11/29	11.2	73.54	31	73.79	73.50	-19.8	21,815	-0.09%
2021/11/26	66	74.67	5	74.58	74.20	61	21,766	0.28%
2021/11/25	8	74.21	1	74.30	74.30	7	21,798	0.03%
2021/11/24	5.2	74.55	14	74.72	74.40	-8.8	22,013	-0.04%
2021/11/23	13	74.41	2	74.70	74.30	11	22,200	0.05%
2021/11/22	6	74.33	2	74.30	74.40	4	22,115	0.02%
2021/11/19	18.6	75.47	33	75.31	74.80	-14.4	22,104	-0.07%
2021/11/18	39	76.28	167	76.35	76.40	-128	22,093	-0.58%	大賣/鉅額交易
2021/11/17	4.7	74.74	11	75.16	76.10	-6.3	22,097	-0.03%
2021/11/16	10	73.85	0	0.00	74.00	10	21,727	0.05%
2021/11/15	5.2	74.49	3.4	74.45	74.00	1.8	21,793	0.01%
2021/11/12	1.7	73.37	3	73.40	73.30	-1.3	21,758	-0.01%
2021/11/11	4	73.13	3	73.10	73.00	1	21,928	0.00%
2021/11/10	3.1	73.07	0.1	73.30	73.00	3	22,005	0.01%
2021/11/09	24	73.17	3.4	73.27	73.10	20.7	21,976	0.09%
2021/11/08	6	73.25	6	73.42	73.60	0	22,005	0.00%
2021/11/05	4	72.30	2.1	72.36	72.50	1.9	22,472	0.01%
2021/11/04	7	72.61	1.7	72.64	72.50	5.3	22,426	0.02%
2021/11/03	13.1	72.52	8	72.56	72.70	5.1	22,518	0.02%
2021/11/02	20	73.00	12	72.83	72.60	8	22,465	0.04%
2021/11/01	6.1	73.07	6.3	73.10	73.10	-0.2	22,134	0.00%
2021/10/29	17.2	73.59	14.6	73.56	73.60	2.6	21,917	0.01%
2021/10/28	4	74.48	2	74.60	74.50	2	21,354	0.01%
2021/10/27	4	74.48	1	75.00	75.00	3	21,533	0.01%
2021/10/26	0	74.80	1	75.20	75.50	-1	21,825	0.00%
2021/10/22	3	74.17	0	0.00	74.10	3	22,412	0.01%
2021/10/21	2	74.85	1	74.90	74.80	1	22,994	0.00%
2021/10/20	4.3	74.44	21	74.22	74.30	-16.7	23,928	-0.07%
2021/10/19	3.1	74.94	3	75.27	74.80	0.1	24,513	0.00%
2021/10/18	8	75.29	0	0.00	75.10	8	25,018	0.03%
2021/10/15	14.2	75.23	5	75.26	75.10	9.2	25,417	0.04%
2021/10/14	0	75.00	0	0.00	74.40	0	25,773	0.00%
2021/10/13	5	74.36	29	74.63	74.50	-24	26,599	-0.09%
2021/10/12	6.2	73.87	2	74.30	74.80	4.2	27,409	0.02%
2021/10/08	7	75.24	1	75.30	75.30	6	27,716	0.02%
2021/10/07	1	75.30	4	76.15	75.50	-3	28,192	-0.01%
2021/10/06	3.1	74.34	3	75.03	74.70	0.1	28,474	0.00%
2021/10/05	40.2	73.29	7	73.60	73.80	33.2	29,237	0.11%
2021/10/04	14	74.19	5	74.68	74.40	9	29,236	0.03%
2021/10/01	34	75.30	3	75.57	75.40	31	29,267	0.11%
2021/09/30	4	76.80	6	76.80	76.70	-2	28,911	-0.01%
2021/09/29	12	76.88	0	0.00	76.70	12	28,935	0.04%
2021/09/28	3	76.90	0	0.00	77.50	3	28,835	0.01%
2021/09/27	5.1	77.80	1	78.30	77.70	4.1	28,897	0.01%
2021/09/24	27	77.54	4	77.65	77.50	23	28,910	0.08%
2021/09/23	2	77.60	4	77.63	77.40	-2	29,021	-0.01%
2021/09/22	99	76.75	4.2	77.09	77.10	94.9	29,044	0.33%
2021/09/17	27	79.52	0	0.00	78.80	27	28,590	0.09%
2021/09/16	4	80.98	21	81.04	80.70	-17	28,189	-0.06%
2021/09/15	2	80.50	28	80.54	81.40	-26	28,051	-0.09%
2021/09/14	109	81.79	106	80.86	80.80	3	27,943	0.01%	大買/大賣/
2021/09/13	4.2	80.60	31	80.15	81.40	-26.8	27,843	-0.10%
2021/09/10	2	77.55	12	77.30	77.60	-10	27,755	-0.04%
2021/09/09	25.2	76.72	1	76.70	77.40	24.2	28,035	0.09%
2021/09/08	34.1	77.30	10	77.50	77.40	24.1	27,917	0.09%
2021/09/07	5.2	77.68	26	78.05	78.10	-20.8	27,716	-0.08%
2021/09/06	52.1	77.70	6	77.88	77.20	46.1	27,656	0.17%
2021/09/03	11	83.97	18	84.90	84.80	-7	27,059	-0.03%
2021/09/02	18	82.87	12	82.89	82.70	6	26,702	0.02%
2021/09/01	15	84.69	9.3	84.78	84.20	5.7	26,371	0.02%
2021/08/31	37	83.82	8	84.65	85.00	29	26,181	0.11%
2021/08/30	4	83.90	3	84.40	84.80	1	25,889	0.00%
2021/08/27	20.1	82.87	31	82.29	83.50	-10.9	25,694	-0.04%
2021/08/26	5	80.00	7	80.69	81.30	-2	25,664	-0.01%
2021/08/25	7.3	80.56	14	80.40	80.80	-6.7	25,798	-0.03%
2021/08/24	10	80.10	49	79.12	80.40	-39	25,725	-0.15%
2021/08/23	6	79.00	8.1	78.69	79.00	-2.1	25,584	-0.01%
2021/08/20	2	76.10	0	0.00	76.50	2	25,472	0.01%
2021/08/19	1	77.20	0	0.00	77.00	1	26,040	0.00%
2021/08/18	0	0.00	30	77.90	78.00	-30	25,902	-0.12%
2021/08/17	1	77.60	38	77.62	78.20	-37	26,016	-0.14%
2021/08/16	19.3	76.72	0	0.00	76.50	19.3	25,957	0.07%
2021/08/13	32	78.04	2	78.10	78.10	30	26,571	0.11%
2021/08/12	12	79.22	5	79.12	78.80	7	26,794	0.03%
2021/08/11	25	78.39	83	78.42	79.20	-58	27,129	-0.21%
2021/08/10	2	76.15	3	76.30	76.00	-1	27,455	0.00%
2021/08/09	0	76.19	0	0.00	76.10	0	28,302	0.00%
2021/08/06	0	76.20	2	76.40	76.00	-2	28,733	-0.01%
2021/08/04	5	76.32	1	76.20	76.30	4	31,868	0.01%
2021/08/03	0	76.50	2	76.80	76.40	-2	33,264	-0.01%
2021/07/30	4	74.83	11	74.98	75.00	-7	34,549	-0.02%
2021/07/29	2.1	75.61	2	76.25	75.80	0.1	34,671	0.00%
2021/07/28	9	74.87	18	75.06	75.60	-9	35,189	-0.03%
2021/07/27	21	76.75	24.9	77.22	76.40	-3.9	35,754	-0.01%
2021/07/26	53.2	80.09	5	80.36	78.50	48.2	36,651	0.13%
2021/07/23	17.1	84.58	19.3	84.55	85.00	-2.3	35,783	-0.01%
2021/07/22	19.2	83.34	28	83.43	84.10	-8.8	35,413	-0.02%
2021/07/21	14	81.59	10	81.85	81.80	4	35,067	0.01%
2021/07/20	16	81.29	11	81.78	81.50	5	35,157	0.01%
2021/07/19	14.1	83.44	5.3	83.50	83.00	8.8	34,832	0.03%
2021/07/16	32	82.10	37.1	82.13	82.90	-5.1	34,503	-0.01%
2021/07/15	6	79.52	19	79.38	79.50	-13	33,951	-0.04%
2021/07/14	2.2	77.45	2	77.80	78.10	0.2	33,901	0.00%
2021/07/13	22.3	76.96	5.5	77.10	76.20	16.8	33,916	0.05%
2021/07/12	20	76.85	79.1	76.82	76.10	-59.1	33,786	-0.17%
2021/07/09	0	0.00	7.7	74.02	74.20	-7.7	33,694	-0.02%
2021/07/08	5	74.90	1.6	74.72	74.80	3.4	33,692	0.01%
2021/07/07	0	0.00	3	73.57	74.00	-3	33,896	-0.01%
2021/07/06	0	0.00	25	73.91	73.70	-25	34,220	-0.07%
2021/07/05	1	73.50	0	0.00	73.90	1	34,315	0.00%
2021/07/02	7	73.32	1	73.10	72.90	6	34,431	0.02%
2021/07/01	2.1	73.51	1	73.50	73.40	1.1	34,570	0.00%
2021/06/30	11	73.80	11	73.64	73.90	0	34,764	0.00%
2021/06/29	5	72.80	0	0.00	72.60	5	35,045	0.01%
2021/06/28	0	0.00	6	73.00	73.20	-6	35,424	-0.02%
2021/06/25	1	72.40	26	72.99	72.90	-25	35,800	-0.07%
2021/06/23	35	71.06	14	71.36	71.80	21	36,140	0.06%
2021/06/22	1	70.80	6	70.87	70.70	-5	36,335	-0.01%
2021/06/21	40	69.99	5	70.00	70.00	35	36,352	0.10%
2021/06/18	10	71.74	2	71.40	71.30	8	36,089	0.02%
2021/06/17	2.2	72.18	5	72.26	72.30	-2.8	35,879	-0.01%
2021/06/16	5	72.58	0	0.00	72.60	5	36,428	0.01%
2021/06/15	20	73.10	0	0.00	73.00	20	36,476	0.05%
2021/06/11	2	74.00	5	74.16	73.80	-3	36,693	-0.01%
2021/06/10	0	0.00	3	73.40	73.80	-3	36,729	-0.01%
2021/06/09	12	72.90	2	73.20	72.90	10	37,125	0.03%
2021/06/08	15	73.30	3	73.53	73.70	12	37,549	0.03%
2021/06/07	7	72.21	6	72.72	73.20	1	38,854	0.00%
2021/06/04	28.1	72.73	0	0.00	72.90	28.1	39,203	0.07%
2021/06/03	13	73.97	22	74.52	73.60	-9	39,914	-0.02%
2021/06/02	7	73.40	21	73.43	74.50	-14	40,087	-0.03%
2021/06/01	7	72.43	68	72.30	73.00	-61	39,920	-0.15%
2021/05/31	5	72.20	7	72.11	72.30	-2	40,115	0.00%
2021/05/28	12	71.67	35	71.96	72.00	-23	40,194	-0.06%
2021/05/27	14	70.45	0	0.00	71.60	14	40,267	0.03%
2021/05/26	13	71.31	44	71.43	71.60	-31	40,456	-0.08%
2021/05/25	3	72.03	26.6	71.84	71.90	-23.6	41,177	-0.06%
2021/05/24	8	71.46	6	71.77	72.00	2	41,309	0.00%
2021/05/21	33	72.80	31	73.56	72.00	2	41,400	0.00%
2021/05/20	4	69.58	5	70.02	70.20	-1	40,820	0.00%
2021/05/19	10	71.06	2	71.15	70.60	8	40,702	0.02%
2021/05/18	34	69.53	39.4	70.24	71.40	-5.4	40,660	-0.01%
2021/05/17	38.5	66.93	48	66.22	65.60	-9.5	40,601	-0.02%
2021/05/14	7	69.47	5	70.04	69.60	2	39,774	0.01%
2021/05/13	25	69.28	12.5	68.88	68.60	12.5	39,246	0.03%
2021/05/12	145.1	69.13	81	69.41	70.00	64.1	38,421	0.17%	大買/
2021/05/11	62	76.73	26.4	75.55	74.80	35.6	36,694	0.10%
2021/05/10	18.2	75.18	29	75.38	76.60	-10.9	35,260	-0.03%
2021/05/07	10	70.80	36.1	70.61	70.80	-26.1	34,384	-0.08%
2021/05/06	21	69.50	8	69.76	69.60	13	34,193	0.04%
2021/05/05	23	69.06	39	69.72	69.50	-16	33,736	-0.05%
2021/05/04	45	68.07	78	67.31	67.40	-33	33,156	-0.10%
2021/05/03	11.2	70.09	731.9	70.21	68.80	-720.7	32,463	-2.22%	大賣/鉅額交易
2021/04/29	3	64.50	13	64.52	64.20	-10	31,048	-0.03%
2021/04/28	22	65.59	8	65.69	65.10	14	30,854	0.05%
2021/04/27	7	64.00	33.5	64.27	64.90	-26.5	30,724	-0.09%
2021/04/26	0	0.00	140	64.00	64.10	-140	30,536	-0.46%	大賣/鉅額交易
2021/04/23	5	61.08	17	61.22	61.30	-12	30,234	-0.04%
2021/04/22	13	61.46	11	61.30	61.10	2	30,326	0.01%
2021/04/21	11	61.18	2	60.95	61.40	9	30,017	0.03%
2021/04/20	6	61.83	16	62.04	61.80	-10	30,043	-0.03%
2021/04/19	19	61.13	165	61.13	61.80	-146	30,178	-0.48%	大賣/鉅額交易
2021/04/16	29	59.44	14	59.54	60.00	15	30,110	0.05%
2021/04/15	29	59.02	75	58.98	60.00	-46	30,284	-0.15%
2021/04/14	16	57.33	5	57.50	57.10	11	29,598	0.04%
2021/04/13	4	57.88	4	58.40	57.80	0	29,559	0.00%
2021/04/12	34	57.41	24	57.73	58.00	10	29,197	0.03%
2021/04/09	47	56.52	8	56.51	56.40	39	28,971	0.13%
2021/04/08	9	56.98	15	56.93	56.90	-6	28,985	-0.02%
2021/04/07	3	57.27	9	57.04	57.50	-6	29,180	-0.02%
2021/04/06	14	57.61	2	57.95	57.30	12	28,913	0.04%
2021/04/01	17	57.59	45.1	57.65	57.80	-28.1	28,624	-0.10%
2021/03/31	27	57.02	7	57.01	56.80	20	28,086	0.07%
2021/03/30	12	56.29	13.2	56.28	56.80	-1.2	27,757	0.00%
2021/03/29	1	55.60	2	55.80	55.90	-1	27,361	0.00%
2021/03/26	6	55.75	1.4	55.45	55.50	4.7	27,328	0.02%
2021/03/25	8	54.98	45.7	55.17	55.30	-37.7	27,357	-0.14%
2021/03/24	11	54.74	0	0.00	54.40	11	27,212	0.04%
2021/03/23	4.4	54.62	6	54.72	54.50	-1.7	27,030	-0.01%
2021/03/22	4	53.60	16	53.89	53.90	-12	26,920	-0.04%
2021/03/19	18.1	53.69	2	53.90	53.70	16.1	27,234	0.06%
2021/03/18	36	54.60	9	54.72	54.40	27	26,995	0.10%
2021/03/17	12	54.68	12	54.88	54.50	0	27,457	0.00%
2021/03/16	7	55.33	3	55.30	55.40	4	27,420	0.01%
2021/03/15	13	55.77	13	55.93	55.50	0	27,388	0.00%
2021/03/12	18	54.85	10.1	54.90	54.90	7.9	27,099	0.03%
2021/03/11	61	55.37	156.1	56.37	55.40	-95.1	26,922	-0.35%	大賣/
2021/03/10	13	53.68	53	53.99	54.00	-40	25,773	-0.16%
2021/03/09	226	53.78	258.2	53.84	53.70	-32.2	25,454	-0.13%	大買/大賣/
2021/03/08	15	51.66	10	52.11	52.10	5	24,877	0.02%
2021/03/05	5	50.40	8	50.58	50.80	-3	24,534	-0.01%
2021/03/04	10	50.48	4	50.13	50.60	6	25,238	0.02%
2021/03/03	4	50.70	27.6	50.97	51.00	-23.6	25,089	-0.09%
2021/03/02	28	50.23	23.2	50.94	50.10	4.8	24,982	0.02%
2021/02/26	52	50.30	11	51.21	49.90	41	24,694	0.17%
2021/02/25	16	51.32	26.2	51.63	51.70	-10.2	23,847	-0.04%
2021/02/24	34	49.91	8.5	49.94	50.00	25.5	23,128	0.11%
2021/02/23	4	49.45	13	49.79	49.75	-9	22,937	-0.04%
2021/02/22	13	48.99	4	49.19	48.95	9	22,702	0.04%
2021/02/19	6	48.99	3	48.88	49.10	3	22,644	0.01%
2021/02/18	8	49.52	41	49.71	49.20	-33	22,724	-0.15%
2021/02/17	5	49.10	196.1	48.74	48.90	-191.1	22,516	-0.85%	大賣/鉅額交易
2021/02/05	65.1	46.98	5	46.95	46.90	60.1	21,815	0.28%
2021/02/04	32	47.04	28	47.34	47.10	4	22,053	0.02%
2021/02/03	0	0.00	81	47.37	47.60	-81	22,835	-0.35%
2021/02/02	3	47.35	122	47.23	47.25	-119	22,979	-0.52%	大賣/鉅額交易
2021/02/01	11	45.89	2	45.83	45.95	9	22,665	0.04%
2021/01/29	13	45.91	0	0.00	45.55	13	22,644	0.06%
2021/01/28	60	46.10	14	46.11	46.20	46	22,410	0.21%
2021/01/27	6	46.86	0	0.00	46.80	6	22,191	0.03%
2021/01/26	7	46.91	0	0.00	46.50	7	22,119	0.03%
2021/01/25	7	47.05	64	47.46	47.40	-57	21,928	-0.26%
2021/01/22	5	46.35	0	0.00	46.25	5	21,726	0.02%
2021/01/21	63	46.34	1.5	46.28	46.20	61.5	21,634	0.28%
2021/01/20	51.5	46.34	0.2	46.25	46.20	51.3	21,583	0.24%
2021/01/19	0	0.00	1	47.40	47.25	-1	21,378	0.00%
2021/01/18	135.1	46.81	0	0.00	46.95	135.1	21,305	0.63%	大買/鉅額交易
2021/01/15	82.6	47.99	16.2	47.95	47.60	66.4	21,046	0.32%
2021/01/14	7	48.09	0	0.00	48.45	7	20,910	0.03%
2021/01/13	5	48.05	5.1	48.19	48.30	-0.1	20,703	0.00%
2021/01/12	26.4	47.72	140	48.23	47.75	-113.6	20,349	-0.56%	大賣/鉅額交易
2021/01/11	3	47.83	3	47.17	47.40	0	19,832	0.00%
2021/01/08	4	46.63	63	47.17	47.45	-59	19,420	-0.30%
2021/01/07	6	46.24	2	46.35	46.20	4	18,928	0.02%
2021/01/06	88.2	45.67	3	45.90	45.60	85.2	18,827	0.45%
2021/01/05	0	0.00	1	46.40	46.35	-1	18,643	-0.01%
2021/01/04	1	46.15	73	46.36	46.25	-72	18,599	-0.39%
2020/12/31	99	46.69	3	46.63	46.75	96	18,506	0.52%
2020/12/30	3	46.50	13.8	46.50	46.90	-10.8	18,315	-0.06%
2020/12/29	11	45.55	0	0.00	45.50	11	17,978	0.06%
2020/12/28	2	45.35	10	45.43	45.55	-8	18,096	-0.04%
2020/12/25	5	45.53	17	45.57	45.50	-12	18,122	-0.07%
2020/12/24	3	45.50	2	45.75	45.55	1	18,141	0.01%
2020/12/23	4.3	44.67	2	44.80	44.80	2.3	17,948	0.01%
2020/12/22	18.3	45.19	2	45.10	44.90	16.3	17,960	0.09%
2020/12/21	31.3	45.42	2	45.45	45.50	29.3	18,211	0.16%
2020/12/18	2	46.03	0	0.00	46.00	2	18,064	0.01%
2020/12/17	0	0.00	30	46.25	46.20	-30	17,979	-0.17%
2020/12/16	6	46.28	2.1	46.40	46.35	3.9	18,050	0.02%
2020/12/15	101	45.63	23	45.55	45.85	78	18,040	0.43%	大買/
2020/12/14	6	47.25	60	47.24	47.30	-54	17,640	-0.31%
2020/12/11	8	47.31	162	46.96	47.20	-154	17,326	-0.89%	大賣/鉅額交易
2020/12/10	2	45.60	30	45.84	45.65	-28	16,697	-0.17%
2020/12/09	25	44.94	0	0.00	45.10	25	16,532	0.15%
2020/12/08	0.1	44.95	2	45.00	45.40	-1.9	16,584	-0.01%
2020/12/07	51	45.25	65	45.38	45.60	-14	16,494	-0.08%
2020/12/04	36.1	44.66	1	44.70	45.15	35.1	16,320	0.22%
2020/12/03	3	44.50	1	44.50	44.45	2	16,105	0.01%
2020/12/02	21	44.45	1	44.65	44.55	20	15,890	0.13%
2020/12/01	21	44.65	5	44.75	44.80	16	15,675	0.10%
2020/11/30	13	44.82	3	45.45	44.30	10	15,570	0.06%
2020/11/27	18	45.45	0	0.00	45.65	18	14,834	0.12%
2020/11/26	4	45.49	0	0.00	45.60	4	14,746	0.03%
2020/11/25	0	0.00	1	45.25	45.15	-1	14,672	-0.01%
2020/11/24	1	45.00	0	0.00	44.95	1	14,637	0.01%
2020/11/23	10	45.25	10	45.45	45.50	0	14,581	0.00%
2020/11/20	23.1	44.64	0	0.00	44.90	23.1	14,590	0.16%
2020/11/19	0	0.00	9	45.29	45.25	-9	14,975	-0.06%
2020/11/18	5	45.50	1	45.40	45.50	4	14,881	0.03%
2020/11/17	0	0.00	3	45.63	45.55	-3	14,877	-0.02%
2020/11/16	11	45.60	23	45.80	45.55	-12	14,813	-0.08%
2020/11/13	0	0.00	56	45.26	45.30	-56	14,784	-0.38%
2020/11/12	51	45.01	1	44.95	45.20	50	14,647	0.34%
2020/11/11	89	44.98	15.1	45.26	45.55	73.9	14,376	0.51%
2020/11/10	6	43.63	13	43.67	43.60	-7	13,554	-0.05%
2020/11/09	0	0.00	106	42.74	42.70	-106	13,328	-0.80%	大賣/鉅額交易
2020/11/06	1	41.80	0	0.00	41.95	1	13,253	0.01%
2020/11/05	0	0.00	47	41.77	41.65	-47	13,504	-0.35%
2020/11/04	0	0.00	101	41.65	41.65	-101	13,527	-0.75%	大賣/鉅額交易
2020/11/03	0	0.00	100	41.50	41.60	-100	13,592	-0.74%
2020/10/30	120	40.69	0	0.00	40.70	120	13,672	0.88%	大買/鉅額交易
2020/10/29	12	40.78	1	40.75	40.75	11	13,549	0.08%
2020/10/28	3	41.22	0	0.00	41.35	3	13,517	0.02%
2020/10/27	8	41.32	0	0.00	41.30	8	13,626	0.06%
2020/10/23	5.2	41.35	1	41.30	41.40	4.2	13,717	0.03%
2020/10/22	1	41.50	0	0.00	41.50	1	13,769	0.01%
2020/10/20	20	41.30	0	0.00	41.40	20	13,680	0.15%
2020/10/15	1	41.45	0	0.00	41.30	1	13,830	0.01%
2020/10/14	11	41.79	170	41.77	41.80	-159	13,725	-1.16%	大賣/鉅額交易
2020/10/13	10	41.55	0	0.00	41.45	10	13,582	0.07%
2020/10/12	0	0.00	1	41.35	41.45	-1	13,601	-0.01%
2020/10/08	11	41.05	0	0.00	41.05	11	13,607	0.08%
2020/10/07	101	41.15	2	41.30	41.15	99	13,557	0.73%	大買/
2020/10/06	10	41.45	0	0.00	41.50	10	13,534	0.07%
2020/10/05	118	41.48	0	0.00	41.20	118	13,460	0.88%	大買/鉅額交易
2020/09/30	0.2	41.80	0	0.00	41.90	0.2	13,544	0.00%
2020/09/28	0	0.00	3.3	41.08	41.30	-3.3	13,654	-0.02%
2020/09/25	121	40.83	0	0.00	40.80	121	13,727	0.88%	大買/鉅額交易
2020/09/24	84	40.70	20	40.50	40.60	64	13,700	0.47%
2020/09/23	132	41.54	0	0.00	41.75	132	13,275	0.99%	大買/鉅額交易
2020/09/22	7.2	41.99	1	41.90	41.90	6.2	13,140	0.05%
2020/09/21	10	42.55	0.2	42.50	42.40	9.8	13,295	0.07%
2020/09/18	5	43.20	0	0.00	42.85	5	13,252	0.04%
2020/09/17	0.2	43.30	0	0.00	43.25	0.2	13,119	0.00%
2020/09/15	0.2	43.65	2	43.65	43.75	-1.8	13,018	-0.01%
2020/09/14	2	43.68	36	43.61	43.65	-34	13,087	-0.26%
2020/09/11	2	43.35	50	43.40	43.45	-48	13,010	-0.37%
2020/09/10	0	0.00	62	42.84	43.05	-62	12,965	-0.48%
2020/09/09	76	41.80	0	0.00	42.25	76	12,854	0.59%
2020/09/08	20	42.45	1	42.50	42.50	19	12,825	0.15%
2020/09/07	0	42.50	0	0.00	42.45	0	12,905	0.00%
2020/09/04	30	42.25	0	0.00	42.45	30	13,169	0.23%
2020/09/03	0	0.00	117	42.33	42.75	-117	13,311	-0.88%	大賣/鉅額交易
2020/09/02	118	42.50	0	0.00	42.20	118	13,346	0.88%	大買/鉅額交易
2020/09/01	0	0.00	1	42.55	42.80	-1	13,346	-0.01%
2020/08/31	3	42.92	1	43.05	42.80	2	13,272	0.02%
2020/08/28	0	43.25	2	43.33	43.30	-2	13,213	-0.01%
2020/08/27	0	43.10	14	43.25	43.10	-14	13,266	-0.11%
2020/08/26	3	43.70	35	43.35	43.40	-32	13,235	-0.24%
2020/08/25	2	43.40	190	42.96	43.40	-188	13,156	-1.43%	大賣/鉅額交易
2020/08/24	5	41.74	0	0.00	41.70	5	12,833	0.04%
2020/08/21	2	41.43	105	41.42	41.80	-103	12,897	-0.80%	大賣/鉅額交易
2020/08/20	141	41.61	0	0.00	41.40	141	12,766	1.10%	大買/鉅額交易
2020/08/19	1	43.20	82	43.12	42.75	-81	12,709	-0.64%
2020/08/18	0.2	42.50	0	0.00	42.55	0.2	12,493	0.00%
2020/08/17	0	0.00	2	42.00	42.50	-2	12,560	-0.02%
2020/08/13	5	41.90	0	0.00	42.00	5	12,658	0.04%
2020/08/12	0	0.00	3	41.75	41.85	-3	12,773	-0.02%
2020/08/11	0	0.00	30	42.05	41.75	-30	12,660	-0.24%
2020/08/07	5	41.20	0	0.00	41.15	5	12,544	0.04%
2020/08/06	41	41.60	1	41.75	41.55	40	12,531	0.32%
2020/08/04	51	41.38	0.3	41.35	41.30	50.7	12,604	0.40%
2020/08/03	25	41.34	0	0.00	41.25	25	12,627	0.20%
2020/07/31	23	41.84	0	0.00	41.75	23	12,603	0.18%
2020/07/30	7	41.95	0	0.00	42.20	7	12,463	0.06%
2020/07/29	1	42.45	1	42.55	41.80	0	12,418	0.00%
2020/07/28	20	41.50	6	41.80	41.70	14	12,617	0.11%
2020/07/27	8	41.99	0	0.00	41.80	8	12,746	0.06%
2020/07/24	47	42.08	0	0.00	42.00	47	12,880	0.36%
2020/07/22	0	42.85	60	43.00	43.10	-60	12,889	-0.47%
2020/07/21	1.3	42.50	0.6	42.50	42.50	0.6	12,846	0.00%
2020/07/20	2	42.60	0	0.00	42.65	2	12,732	0.02%
2020/07/16	1	42.75	0	0.00	42.85	1	13,060	0.01%
2020/07/15	10	42.90	0	0.00	42.80	10	13,046	0.08%
2020/07/14	0	0.00	5	42.90	42.70	-5	13,170	-0.04%
2020/07/13	5	43.10	16	42.99	43.00	-11	13,365	-0.08%
2020/07/10	0	0.00	6	42.43	42.40	-6	13,490	-0.04%
2020/07/09	10	43.00	6	43.50	42.80	4	13,702	0.03%
2020/07/08	3	43.40	2	43.50	43.10	1	13,617	0.01%
2020/07/07	4	43.19	2	43.10	43.30	2	13,722	0.01%
2020/07/06	0	43.10	53	43.21	43.30	-53	13,742	-0.39%
2020/07/03	52	42.94	102	42.64	42.80	-50	13,867	-0.36%	大賣/
2020/07/02	2	42.28	0	0.00	42.10	2	14,007	0.01%
2020/07/01	9	42.21	2	42.33	42.30	7	14,311	0.05%
2020/06/30	14	43.89	1	43.90	43.90	13	14,307	0.09%
2020/06/29	13	43.69	2	43.80	43.80	11	14,241	0.08%
2020/06/24	0	0.00	45	44.15	44.15	-45	14,247	-0.32%
2020/06/23	0	0.00	5	43.85	44.00	-5	14,476	-0.03%
2020/06/22	2	43.50	0	0.00	43.60	2	14,552	0.01%
2020/06/19	2	43.80	0	0.00	43.60	2	14,773	0.01%
2020/06/18	4	43.71	0	0.00	43.85	4	14,934	0.03%
2020/06/17	7	43.90	4	44.13	44.30	3	15,019	0.02%
2020/06/16	10	43.70	16	44.08	44.10	-6	15,493	-0.04%
2020/06/15	1	43.15	4	43.35	43.10	-3	16,095	-0.02%
2020/06/12	8	43.03	3	42.67	43.25	5	16,407	0.03%
2020/06/11	17	44.34	0	0.00	43.60	17	16,848	0.10%
2020/06/10	0	0.00	6	44.68	44.60	-6	17,044	-0.04%
2020/06/09	0	0.00	12	43.98	44.00	-12	17,833	-0.07%
2020/06/08	0	0.00	1	44.00	43.85	-1	18,181	-0.01%
2020/06/05	0	0.00	1	43.45	43.50	-1	18,324	-0.01%
2020/06/04	0	0.00	1	43.55	43.55	-1	18,566	-0.01%
2020/06/03	0	0.00	4	43.45	43.55	-4	18,973	-0.02%
2020/06/02	0	0.00	103	42.95	42.95	-103	18,957	-0.54%	大賣/鉅額交易
2020/06/01	1	42.50	8	42.70	42.50	-7	18,967	-0.04%
2020/05/29	9	41.81	0	0.00	42.40	9	18,961	0.05%
2020/05/28	8	42.56	1	41.85	42.05	7	18,742	0.04%
2020/05/27	3	42.45	3	42.60	42.65	0	18,852	0.00%
2020/05/26	1	41.55	51	42.69	42.45	-50	18,940	-0.26%
2020/05/25	3.2	41.70	1	41.70	41.70	2.2	18,867	0.01%
2020/05/22	13	41.78	58	41.89	41.70	-45	18,881	-0.24%
2020/05/21	13	42.25	10	42.53	42.70	3	18,910	0.02%
2020/05/20	2	42.30	9	42.26	42.25	-7	18,801	-0.04%
2020/05/19	26	41.65	176	42.03	42.00	-150	18,690	-0.80%	大賣/鉅額交易
2020/05/18	1	41.10	0	0.00	41.20	1	18,448	0.01%
2020/05/15	3	41.03	0	0.00	41.15	3	18,430	0.02%
2020/05/14	12	40.64	0	0.00	40.55	12	18,263	0.07%
2020/05/13	1	40.95	0	0.00	40.95	1	18,156	0.01%
2020/05/12	3	41.10	6	41.05	41.20	-3	18,167	-0.02%
2020/05/11	1	41.40	4	41.45	41.20	-3	18,225	-0.02%
2020/05/08	11	40.89	0	0.00	40.65	11	18,241	0.06%
2020/05/07	0	0.00	3	40.70	40.50	-3	18,279	-0.02%
2020/05/06	1	40.35	0	0.00	40.55	1	18,315	0.01%
2020/05/05	131	40.72	0	0.00	40.65	131	18,380	0.71%	大買/鉅額交易
2020/05/04	14	40.62	22	40.83	40.75	-8	18,411	-0.04%
2020/04/30	0	0.00	121	42.28	42.30	-121	18,225	-0.66%	大賣/鉅額交易
2020/04/29	0	0.00	22	41.08	41.05	-22	18,188	-0.12%
2020/04/28	0.1	40.30	22	40.28	40.30	-21.9	18,182	-0.12%
2020/04/27	0	0.00	24	40.05	40.10	-24	18,723	-0.13%
2020/04/23	1	39.70	0	0.00	39.60	1	18,723	0.01%
2020/04/22	35	38.96	2	38.60	39.45	33	18,721	0.18%
2020/04/21	66	39.24	2	39.15	39.00	64	18,670	0.34%
2020/04/20	29	40.19	2	40.10	40.10	27	18,566	0.15%
2020/04/17	52	40.91	28	41.13	40.60	24	18,610	0.13%
2020/04/16	99	40.30	2	40.20	40.20	97	18,482	0.52%
2020/04/15	15	40.83	5	40.93	41.05	10	18,295	0.05%
2020/04/14	2	39.85	103	40.44	40.65	-101	18,190	-0.56%	大賣/鉅額交易
2020/04/13	9	39.52	104.2	39.76	39.50	-95.2	18,003	-0.53%	大賣/
2020/04/10	82	39.14	40	39.29	39.20	42	17,881	0.23%
2020/04/09	0	0.00	10	38.25	38.20	-10	17,767	-0.06%
2020/04/08	0	0.00	5	38.06	37.95	-5	17,642	-0.03%
2020/04/07	32	37.44	0	0.00	37.25	32	17,403	0.18%
2020/04/06	0	0.00	11	37.50	37.30	-11	17,181	-0.06%
2020/04/01	10	37.30	0	0.00	37.40	10	16,908	0.06%
2020/03/31	3	37.73	22	38.00	37.55	-19	16,767	-0.11%
2020/03/30	22	37.75	0	0.00	37.90	22	16,494	0.13%
2020/03/27	8	38.36	31.2	38.00	38.30	-23.2	16,359	-0.14%
2020/03/26	32	37.16	42	37.28	37.30	-10	16,114	-0.06%
2020/03/25	4	37.00	71	37.25	37.10	-67	16,112	-0.42%
2020/03/24	2	36.73	0	0.00	36.25	2	15,922	0.01%
2020/03/23	28	36.07	11	35.97	36.00	17	15,817	0.11%
2020/03/20	99	36.29	5	36.62	37.50	94	15,842	0.59%
2020/03/19	6.2	35.35	2	35.70	34.85	4.2	15,428	0.03%
2020/03/18	72.2	36.87	2	37.13	36.85	70.2	15,332	0.46%
2020/03/17	15	37.32	0	0.00	37.35	15	15,127	0.10%
2020/03/16	40	38.57	1	38.05	38.05	39	14,810	0.26%
2020/03/13	15	37.88	20	38.40	39.65	-5	14,425	-0.03%
2020/03/12	12	40.77	31	40.70	40.50	-19	13,472	-0.14%
2020/03/11	28	42.32	20	42.25	42.15	8	13,056	0.06%
2020/03/10	124	42.50	3	42.35	42.35	121	13,022	0.93%	大買/鉅額交易
2020/03/09	109	42.98	1.8	42.47	42.35	107.2	12,848	0.83%	大買/鉅額交易
2020/03/06	6	44.28	0	0.00	44.20	6	12,372	0.05%
2020/03/05	0	0.00	1	45.15	45.15	-1	12,347	-0.01%
2020/03/04	0	44.45	0	0.00	44.45	0	12,451	0.00%
2020/03/03	1	44.15	0	0.00	44.15	1	12,548	0.01%
2020/03/02	4	43.88	0	0.00	43.95	4	12,678	0.03%
2020/02/27	14	44.43	0	0.00	44.45	14	13,147	0.11%
2020/02/26	3	44.48	10	44.63	44.70	-7	13,411	-0.05%
2020/02/25	10	44.60	0	0.00	44.95	10	13,301	0.08%
2020/02/24	3	45.00	0	0.00	45.00	3	13,338	0.02%
2020/02/21	1	45.80	7	45.90	45.70	-6	13,244	-0.05%
2020/02/20	0	46.10	0	0.00	46.10	0	13,321	0.00%
2020/02/13	0.2	46.10	0	0.00	46.05	0.2	13,428	0.00%
2020/02/12	0	0.00	2	46.45	46.35	-2	13,455	-0.01%
2020/02/11	15	45.90	2	45.95	46.00	13	13,347	0.10%
2020/02/10	0	0.00	5	45.10	45.15	-5	13,575	-0.04%
2020/02/07	1	45.45	2	45.28	45.40	-1	14,026	-0.01%
2020/02/06	0	0.00	20	45.70	46.00	-20	14,017	-0.14%
2020/02/05	0	45.40	0	0.00	45.40	0	13,961	0.00%
2020/02/04	0	45.10	1	45.00	45.05	-1	13,912	-0.01%
2020/02/03	4	44.16	0	0.00	44.15	4	13,979	0.03%
2020/01/31	2	44.93	0	0.00	45.05	2	13,806	0.01%
2020/01/30	5	45.56	10	44.98	45.00	-5	13,719	-0.04%
2020/01/20	2	47.05	1	47.10	47.10	1	13,126	0.01%
2020/01/17	10	47.00	12	47.13	47.15	-2	13,064	-0.02%
2020/01/16	0	46.90	10.1	46.73	46.90	-10	12,986	-0.08%
2020/01/15	0	46.80	1	46.95	46.80	-1	12,907	-0.01%
2020/01/14	1	46.95	5	47.00	47.00	-4	12,838	-0.03%
2020/01/13	2	46.55	25	46.86	46.80	-23	12,734	-0.18%
2020/01/10	0	46.20	0	0.00	46.40	0	12,676	0.00%
2020/01/09	5	46.00	0	0.00	46.00	5	12,608	0.04%
2020/01/08	2	45.90	102	45.95	45.80	-100	12,623	-0.79%	大賣/
2020/01/06	0	0.00	1	46.35	46.40	-1	12,563	-0.01%
2020/01/03	0	46.70	0	0.00	46.75	0	12,558	0.00%
2020/01/02	0	46.45	1	46.45	46.45	-1	12,533	-0.01%
2019/12/31	0	46.40	0	0.00	46.40	0	12,504	0.00%
2019/12/30	0	0.00	2.2	46.60	46.70	-2.2	12,500	-0.02%
2019/12/26	3	46.47	0	0.00	46.50	3	12,435	0.02%
2019/12/25	0	0.00	12	46.35	46.45	-12	12,509	-0.10%
2019/12/24	2	46.50	0	0.00	46.50	2	12,542	0.02%
2019/12/23	1	46.50	0	0.00	46.65	1	12,613	0.01%
2019/12/20	0	46.55	0	0.00	46.75	0	12,650	0.00%
2019/12/19	0	0.00	100	46.67	46.75	-100	12,514	-0.80%
2019/12/18	5	46.55	2	46.63	46.75	3	12,459	0.02%
2019/12/17	46	46.27	0	0.00	46.50	46	12,454	0.37%
2019/12/16	2	46.60	10.4	46.69	46.60	-8.4	12,268	-0.07%
2019/12/13	10	47.04	54	46.94	47.15	-44	12,136	-0.36%
2019/12/12	0	0.00	151	46.07	46.05	-151	11,685	-1.29%	大賣/鉅額交易
2019/12/11	31	46.05	32	45.95	45.95	-1	11,598	-0.01%
2019/12/10	20	45.48	0	0.00	45.55	20	11,447	0.17%
2019/12/09	4	45.25	121	45.45	45.45	-117	11,404	-1.03%	大賣/鉅額交易
2019/12/06	1	45.35	0	0.00	45.45	1	11,572	0.01%
2019/12/05	0	45.30	14	45.29	45.50	-14	11,663	-0.12%
2019/12/04	1.5	44.63	3	44.73	44.80	-1.5	11,452	-0.01%
2019/12/03	13	44.78	104	44.80	44.90	-91	11,512	-0.79%	大賣/
2019/12/02	131	44.46	2	44.63	44.80	129	11,513	1.12%	大買/鉅額交易
2019/11/29	11	44.85	8	44.92	44.80	3	11,431	0.03%
2019/11/28	13	45.40	9	45.46	45.40	4	11,208	0.04%
2019/11/27	1	45.60	9	45.88	45.85	-8	11,107	-0.07%
2019/11/26	0	0.00	18	46.31	46.00	-18	10,945	-0.16%
2019/11/25	122	45.64	9	46.06	46.10	113	10,286	1.10%	大買/鉅額交易
2019/11/22	0	0.00	1	45.00	45.30	-1	10,034	-0.01%
2019/11/21	26	45.00	0	0.00	45.05	26	10,041	0.26%
2019/11/19	0	45.45	1	45.30	45.55	-1	9,880	-0.01%
2019/11/18	0	0.00	3	45.25	45.60	-3	9,831	-0.03%
2019/11/15	21	45.15	1	45.30	45.30	20	9,898	0.20%
2019/11/14	21	45.15	6.6	45.29	45.10	14.4	9,986	0.14%
2019/11/13	5	45.33	0	0.00	45.30	5	10,209	0.05%
2019/11/12	23	45.50	0	0.00	45.55	23	10,259	0.22%
2019/11/11	11	45.29	0	0.00	45.20	11	10,222	0.11%
2019/11/08	1	45.55	3	45.35	45.60	-2	10,236	-0.02%
2019/11/07	15	45.62	4	45.78	45.50	11	10,148	0.11%
2019/11/06	9	45.82	16	45.72	45.85	-7	9,873	-0.07%
2019/11/05	60	45.23	1	44.95	44.95	59	9,380	0.63%
2019/11/04	2	44.78	0	0.00	44.95	2	9,414	0.02%
2019/11/01	14	44.48	0	0.00	44.55	14	9,445	0.15%
2019/10/31	7	44.76	0	0.00	44.55	7	9,553	0.07%
2019/10/30	1	45.15	2	45.35	45.45	-1	9,452	-0.01%
2019/10/29	0	0.00	15	45.25	45.45	-15	9,564	-0.16%
2019/10/28	2	45.25	37	45.26	45.30	-35	9,503	-0.37%
2019/10/25	0	45.40	3	45.45	45.50	-3	9,528	-0.03%
2019/10/24	1	45.54	9	45.55	45.55	-8	9,527	-0.08%
2019/10/23	11	45.15	10	45.20	45.20	1	9,479	0.01%
2019/10/22	20	45.39	0	0.00	45.50	20	9,502	0.21%
2019/10/21	0	0.00	20	45.35	45.40	-20	9,511	-0.21%
2019/10/17	2	45.10	0	0.00	45.30	2	9,504	0.02%
2019/10/16	0	0.00	6	45.14	45.25	-6	9,499	-0.06%
2019/10/15	10	44.80	0	0.00	44.95	10	9,492	0.11%
2019/10/14	3.1	44.49	105	44.74	44.80	-101.9	9,512	-1.07%	大賣/鉅額交易
2019/10/09	0	0.00	1	44.55	43.90	-1	9,473	-0.01%
2019/10/08	0	44.30	0	0.00	44.30	0	9,457	0.00%
2019/10/07	100	44.00	0	0.00	44.00	100	9,406	1.06%
2019/10/03	2	44.10	0	0.00	44.10	2	9,476	0.02%
2019/10/02	0	44.75	0	0.00	44.75	0	9,489	0.00%
2019/10/01	0	44.90	0	0.00	45.00	0	9,586	0.00%
2019/09/27	0	0.00	1	44.55	44.55	-1	9,708	-0.01%
2019/09/25	5	44.45	0	0.00	44.40	5	10,268	0.05%
2019/09/24	2	44.80	0	0.00	45.00	2	10,405	0.02%
2019/09/23	0	44.85	15	44.88	44.85	-15	10,504	-0.14%
2019/09/19	6	45.15	0	0.00	45.20	6	10,757	0.06%
2019/09/18	12	45.43	0	0.00	45.60	12	10,735	0.11%
2019/09/17	0	0.00	1.1	45.21	45.55	-1.1	10,693	-0.01%
2019/09/16	3	45.17	3	45.15	45.30	0	10,762	0.00%
2019/09/12	0	0.00	1	45.05	45.00	-1	10,726	-0.01%
2019/09/11	1	44.75	1	44.70	44.95	0	10,826	0.00%
2019/09/10	1	45.00	2	45.00	44.90	-1	10,813	-0.01%
2019/09/09	0	44.55	90	44.50	44.55	-90	10,670	-0.84%
2019/09/05	0	43.90	0	0.00	43.95	0	10,660	0.00%
2019/09/04	1	43.50	0	0.00	43.45	1	10,519	0.01%
2019/09/03	0	0.00	120	43.35	43.25	-120	10,585	-1.13%	大賣/鉅額交易
2019/08/30	0	43.65	1	43.65	43.65	-1	10,756	-0.01%
2019/08/29	0	0.00	2	43.30	43.15	-2	10,797	-0.02%
2019/08/28	1	43.45	21	43.50	43.70	-20	10,818	-0.18%
2019/08/27	0	0.00	1	43.30	43.50	-1	10,851	-0.01%
2019/08/26	1	42.90	0	0.00	43.00	1	10,789	0.01%
2019/08/23	1.2	43.08	0	0.00	43.10	1.2	10,801	0.01%
2019/08/20	0	43.00	2	43.00	42.90	-2	11,111	-0.02%
2019/08/19	0	43.35	0	0.00	43.35	0	11,128	0.00%
2019/08/16	0	43.15	90	43.45	43.15	-90	11,048	-0.81%
2019/08/15	27	41.95	0	0.00	41.90	27	10,942	0.25%
2019/08/14	1	42.20	0	0.00	42.05	1	11,055	0.01%
2019/08/13	2	42.30	1	42.45	42.30	1	11,116	0.01%
2019/08/12	5	42.03	0	0.00	41.90	5	11,259	0.04%
2019/08/08	2	41.90	2	41.98	41.90	0	11,569	0.00%
2019/08/07	2	41.75	0	0.00	41.65	2	11,618	0.02%
2019/08/06	21	41.70	0	0.00	41.70	21	11,901	0.18%
2019/08/05	91	42.00	20	42.00	42.00	71	11,942	0.59%
2019/08/02	40	42.40	100	42.40	42.35	-60	11,942	-0.50%
2019/08/01	18	42.90	0	0.00	42.90	18	12,024	0.15%
2019/07/31	41	43.40	10	43.40	43.20	31	12,042	0.26%
2019/07/25	0	43.90	0	0.00	43.90	0	12,432	0.00%
2019/07/24	1	43.45	1	43.50	43.45	0	12,543	0.00%
2019/07/22	0	0.00	4	43.75	43.60	-4	12,563	-0.03%
2019/07/18	0	0.00	13	43.43	43.45	-13	12,590	-0.10%
2019/07/17	90	43.55	11	43.59	43.50	79	12,580	0.63%
2019/07/15	31	43.99	21	43.90	43.85	10	12,428	0.08%
2019/07/12	0	0.00	40	44.08	43.95	-40	12,723	-0.31%
2019/07/04	3	44.48	0	0.00	44.35	3	13,236	0.02%
2019/07/03	34	46.06	129	46.10	46.10	-95	13,177	-0.72%	大賣/
2019/07/02	212	46.18	0	0.00	46.25	212	13,031	1.63%	大買/鉅額交易
2019/07/01	0	0.00	59	46.20	46.25	-59	12,781	-0.46%
2019/06/28	1	45.90	35	45.95	45.85	-34	12,611	-0.27%
2019/06/27	20	45.85	10	46.00	45.80	10	12,572	0.08%
2019/06/26	0	0.00	2	45.43	45.40	-2	12,505	-0.02%
2019/06/24	0	0.00	12	44.50	44.90	-12	12,607	-0.10%
2019/06/21	0	0.00	26	44.62	44.45	-26	12,633	-0.21%
2019/06/20	2	44.80	0	0.00	44.65	2	12,612	0.02%
2019/06/19	0.1	44.60	0	0.00	44.80	0.1	12,755	0.00%
2019/06/17	10	44.00	0	0.00	44.10	10	12,868	0.08%
2019/06/14	1	43.65	0	0.00	43.55	1	13,091	0.01%
2019/06/11	0	0.00	4	44.26	44.45	-4	13,372	-0.03%
2019/06/10	0.2	44.15	5	43.65	44.15	-4.8	13,370	-0.04%
2019/06/05	10	43.43	0	0.00	43.10	10	13,478	0.07%
2019/06/04	5	43.55	0	0.00	43.90	5	13,470	0.04%
2019/05/31	10	43.30	0	0.00	43.25	10	13,432	0.07%
2019/05/30	1	42.70	0	0.00	42.60	1	13,379	0.01%
2019/05/29	2	42.30	0	0.00	42.45	2	13,576	0.01%
2019/05/28	2	42.33	0	0.00	42.30	2	13,740	0.01%
2019/05/27	10.2	42.15	0	0.00	42.30	10.2	13,665	0.07%
2019/05/24	4	42.35	0	0.00	42.00	4	13,806	0.03%
2019/05/22	1	42.30	1	42.45	42.50	0	13,835	0.00%
2019/05/21	2	42.85	0	0.00	43.05	2	13,864	0.01%
2019/05/20	14	41.96	0	0.00	41.90	14	13,733	0.10%
2019/05/17	1	42.20	0	0.00	41.90	1	13,636	0.01%
2019/05/16	12	42.34	5	42.54	42.00	7	13,498	0.05%
2019/05/15	1	43.30	1	43.40	43.25	0	13,362	0.00%
2019/05/14	1	43.10	2	43.30	43.15	-1	13,373	-0.01%
2019/05/13	7	43.96	16	43.98	43.80	-9	13,270	-0.07%
2019/05/10	23	44.84	2	44.65	44.60	21	13,345	0.16%
2019/05/09	11	44.72	1	44.60	44.60	10	13,436	0.07%
2019/05/07	1.2	45.50	0	0.00	45.40	1.2	13,491	0.01%
2019/05/06	6	45.53	0	0.00	45.60	6	13,686	0.04%
2019/05/03	4	46.18	0	0.00	46.15	4	13,628	0.03%
2019/05/02	12	46.13	2	46.05	46.40	10	13,506	0.07%
2019/04/30	0	45.65	11	45.78	45.60	-11	13,422	-0.08%
2019/04/29	6	45.75	1	45.65	45.70	5	13,422	0.04%
2019/04/26	0	45.30	5	45.30	45.50	-5	13,449	-0.04%
2019/04/25	0	0.00	1	45.20	45.20	-1	13,629	-0.01%
2019/04/24	2.2	45.26	0	0.00	45.40	2.2	13,919	0.02%
2019/04/22	0	0.00	1	45.35	45.25	-1	14,494	-0.01%
2019/04/19	3	45.00	0	0.00	45.20	3	14,744	0.02%
2019/04/18	12	44.91	6	44.70	45.00	6	14,768	0.04%
2019/04/17	1	45.10	1	45.15	45.20	0	14,610	0.00%
2019/04/16	40	45.25	5	45.25	45.30	35	14,477	0.24%
2019/04/15	0	0.00	3	45.70	45.70	-3	14,346	-0.02%
2019/04/12	0	0.00	55	45.65	45.70	-55	14,335	-0.38%
2019/04/11	2	45.55	0	0.00	45.55	2	14,325	0.01%
2019/04/10	10	45.60	0	0.00	45.50	10	14,249	0.07%
2019/04/09	3	45.67	0	0.00	45.75	3	14,189	0.02%
2019/04/08	20	45.43	0	0.00	45.35	20	14,074	0.14%
2019/04/03	1	46.05	0	0.00	46.00	1	13,801	0.01%
2019/04/02	0	0.00	1	45.90	46.00	-1	13,773	-0.01%
2019/04/01	1	45.99	0	0.00	45.60	1	13,728	0.01%
2019/03/29	4	45.40	0	0.00	46.00	4	13,562	0.03%
2019/03/27	2	44.98	0	0.00	44.95	2	13,331	0.02%
2019/03/26	90	45.50	0	0.00	45.50	90	13,224	0.68%
2019/03/25	2	45.70	5	45.73	45.55	-3	13,349	-0.02%
2019/03/22	1	46.50	2	46.55	46.40	-1	13,166	-0.01%
2019/03/21	10	46.80	22	46.88	46.90	-12	13,054	-0.09%
2019/03/20	0	47.10	1	47.15	47.15	-1	13,050	-0.01%
2019/03/19	13.1	46.71	3	46.65	46.95	10.1	12,850	0.08%
2019/03/18	31.1	45.51	1	45.50	46.00	30.1	12,664	0.24%
2019/03/15	2	45.32	1	45.30	45.25	1	12,582	0.01%
2019/03/14	1	45.20	2	45.50	45.25	-1	12,452	-0.01%
2019/03/13	41	45.20	1	45.30	45.25	40	12,434	0.32%
2019/03/12	1	45.10	2	45.20	45.00	-1	12,423	-0.01%
2019/03/11	3	44.52	0	0.00	44.50	3	12,436	0.02%
2019/03/08	1	44.70	0	0.00	44.70	1	12,490	0.01%
2019/03/07	1	45.05	0	0.00	45.10	1	12,623	0.01%
2019/03/05	5	45.05	0	0.00	45.10	5	12,846	0.04%
2019/03/04	23	44.90	0	0.00	45.15	23	12,921	0.18%
2019/02/27	1	45.26	10	45.50	45.50	-9	12,758	-0.07%
2019/02/26	3	45.40	2	45.43	45.45	1	12,558	0.01%
2019/02/25	0	45.40	5	45.21	45.30	-5	12,239	-0.04%
2019/02/22	7	44.99	0	0.00	45.00	7	12,147	0.06%
2019/02/21	22	45.10	0	0.00	45.10	22	12,083	0.18%
2019/02/20	1	44.96	6	45.06	45.05	-5	12,003	-0.04%
2019/02/19	11	44.85	2	44.85	44.85	9	11,846	0.08%
2019/02/18	3	44.72	0	0.00	44.75	3	11,801	0.03%
2019/02/15	1	44.55	0	0.00	44.40	1	11,767	0.01%
2019/02/14	11	44.53	1	44.65	44.50	10	11,660	0.09%
2019/02/13	10	44.50	1	44.50	44.60	9	11,458	0.08%
2019/02/12	7	44.30	5	44.30	44.30	2	11,447	0.02%
2019/02/11	3	44.28	15	44.65	44.15	-12	11,317	-0.11%
2019/01/30	21	44.57	0	0.00	44.55	21	11,181	0.19%
2019/01/29	1	44.60	10	44.70	44.75	-9	11,121	-0.08%
2019/01/28	0	0.00	10	44.50	44.60	-10	10,954	-0.09%
2019/01/24	2	44.13	0	0.00	44.05	2	10,643	0.02%
2019/01/23	2.2	44.29	0	0.00	44.30	2.2	10,634	0.02%
2019/01/22	4	44.18	0	0.00	44.25	4	10,710	0.04%
2019/01/21	5	44.31	2	44.25	44.30	3	10,736	0.03%
2019/01/17	12	44.17	20	44.20	44.05	-8	11,002	-0.07%
2019/01/16	16	44.09	0	0.00	44.00	16	10,922	0.15%
2019/01/15	19	44.61	20	44.75	44.60	-1	10,614	-0.01%
2019/01/14	61	45.18	0	0.00	45.00	61	10,342	0.59%
2019/01/11	33	45.97	40	46.23	45.95	-7	10,140	-0.07%
2019/01/10	5	46.77	0	0.00	46.90	5	9,958	0.05%
2019/01/09	0	0.00	4	46.90	47.05	-4	10,011	-0.04%
2019/01/08	3	45.83	0	0.00	45.70	3	9,975	0.03%
2019/01/07	11	45.90	0	0.00	45.95	11	10,273	0.11%
2019/01/04	2	45.30	1	45.05	45.30	1	10,445	0.01%
2019/01/03	1	45.95	0	0.00	45.80	1	10,903	0.01%
2019/01/02	2	46.25	0	0.00	46.10	2	11,063	0.02%
2018/12/28	1	46.60	0	0.00	47.05	1	11,114	0.01%
2018/12/27	1	46.90	0	0.00	46.95	1	11,424	0.01%
2018/12/26	5	46.70	0	0.00	46.50	5	11,549	0.04%
2018/12/25	2	46.33	0	0.00	46.50	2	11,742	0.02%
2018/12/24	3	46.73	0	0.00	46.85	3	11,927	0.03%
2018/12/21	0	0.00	1	46.95	47.30	-1	12,410	-0.01%
2018/12/20	12	47.17	0	0.00	47.05	12	12,555	0.10%
2018/12/19	0.2	47.35	1	47.15	47.30	-0.9	12,580	-0.01%
2018/12/18	3	47.13	0	0.00	47.05	3	12,666	0.02%
2018/12/17	3	47.63	0	0.00	47.75	3	12,959	0.02%
2018/12/14	2	47.53	1	47.55	47.45	1	13,129	0.01%
2018/12/13	1	47.90	0	0.00	48.05	1	13,081	0.01%
2018/12/12	2	47.45	3	47.67	47.55	-1	13,095	-0.01%
2018/12/11	2	47.23	5	47.25	47.25	-3	13,061	-0.02%
2018/12/10	2	47.55	0	0.00	47.50	2	12,977	0.02%
2018/12/07	1	48.00	0	0.00	48.00	1	12,947	0.01%
2018/12/06	7	48.28	0	0.00	48.00	7	12,897	0.05%
2018/12/05	5	48.31	5	48.41	48.35	0	12,874	0.00%
2018/12/04	36	48.67	0	0.00	48.75	36	12,872	0.28%
2018/12/03	90	49.11	0	0.00	49.15	90	12,840	0.70%
2018/11/30	23	48.78	0	0.00	48.80	23	12,724	0.18%
2018/11/29	153.2	48.82	0	0.00	48.60	153.2	12,537	1.22%	大買/鉅額交易
2018/11/28	352	48.94	0	0.00	48.85	352	12,400	2.84%	大買/鉅額交易
2018/11/27	713	49.27	2	49.28	49.10	711	12,281	5.79%	大買/鉅額交易
2018/11/23	20	50.20	0	0.00	50.10	20	12,218	0.16%
2018/11/21	5	50.50	0	0.00	50.70	5	12,268	0.04%
2018/11/19	0	51.10	8	51.30	51.50	-8	12,437	-0.06%
2018/11/16	1	51.10	0	0.00	51.10	1	12,391	0.01%
2018/11/15	0	50.70	2	51.00	51.10	-2	12,432	-0.02%
2018/11/14	0	50.90	2	50.70	51.20	-2	12,470	-0.02%
2018/11/13	0	50.80	0	0.00	51.00	0	12,510	0.00%
2018/11/12	0	50.60	0	0.00	50.90	0	12,588	0.00%
2018/11/09	0	50.80	0	0.00	51.10	0	12,793	0.00%
2018/11/08	1	50.80	611	50.79	50.90	-610	12,772	-4.78%	大賣/鉅額交易
2018/11/07	0	50.00	821.1	50.20	50.30	-821	12,670	-6.48%	大賣/鉅額交易
2018/11/06	0	49.75	0.3	49.75	49.80	-0.3	12,719	0.00%
2018/11/05	0	49.20	3	48.65	49.20	-3	12,683	-0.02%
2018/10/31	21	47.81	0.2	48.45	48.45	20.8	12,664	0.16%
2018/10/30	2.2	47.46	0	0.00	47.50	2.2	12,580	0.02%
2018/10/29	3	46.70	2	46.80	46.90	1	12,550	0.01%
2018/10/26	4	47.28	13	47.44	47.10	-9	12,485	-0.07%
2018/10/25	1	48.50	0	0.00	48.00	1	12,226	0.01%
2018/10/24	1	49.10	2	49.38	49.15	-1	12,250	-0.01%
2018/10/23	132	49.59	0	0.00	49.55	132	12,184	1.08%	大買/鉅額交易
2018/10/22	0	50.10	151	50.31	50.00	-151	12,160	-1.24%	大賣/鉅額交易
2018/10/19	0	0.00	1	50.00	50.20	-1	12,270	-0.01%
2018/10/18	30	49.60	0	0.00	49.60	30	12,235	0.25%
2018/10/17	231	49.88	0	0.00	49.75	231	12,384	1.87%	大買/鉅額交易
2018/10/16	320	49.68	20	49.65	49.70	300	12,337	2.43%	大買/鉅額交易
2018/10/15	112.2	49.73	50	50.30	49.95	62.2	12,269	0.51%	大買/
2018/10/12	260.2	49.47	2	49.90	50.10	258.2	12,013	2.15%	大買/鉅額交易
2018/10/11	549	49.82	2	49.85	49.65	547	11,865	4.61%	大買/鉅額交易
2018/10/09	0.1	51.50	501	51.90	51.50	-500.9	11,377	-4.40%	大賣/鉅額交易
2018/10/08	0	51.50	110	51.09	51.60	-110	11,184	-0.98%	大賣/鉅額交易
2018/10/05	317	50.94	21	51.36	50.90	296	11,086	2.67%	大買/鉅額交易
2018/10/04	300	51.45	0	0.00	51.60	300	10,810	2.78%	大買/鉅額交易
2018/10/03	5	51.80	21	52.11	51.80	-16	10,746	-0.15%
2018/10/02	5	51.90	1	52.50	52.10	4	10,636	0.04%
2018/10/01	4	52.23	48	52.45	52.50	-44	10,512	-0.42%
2018/09/28	10	51.65	2	51.85	51.80	8	10,484	0.08%
2018/09/27	2	51.70	49	51.71	51.90	-47	10,330	-0.45%
2018/09/26	11	51.05	0	0.00	51.00	11	10,162	0.11%
2018/09/25	0	0.00	6.8	51.28	51.10	-6.8	10,326	-0.07%
2018/09/21	3	50.60	1,358	51.24	51.10	-1,355	10,288	-13.17%	大賣/鉅額交易
2018/09/20	6	50.40	200.5	50.57	50.40	-194.5	9,862	-1.97%	大賣/鉅額交易
2018/09/19	24	50.10	0	0.00	50.30	24	9,754	0.25%
2018/09/18	1	49.95	2	50.20	50.00	-1	9,957	-0.01%
2018/09/17	50	50.00	0	0.00	50.00	50	10,140	0.49%
2018/09/14	10	50.00	100	50.40	50.10	-90	10,481	-0.86%
2018/09/12	2	49.75	2	49.60	49.70	0	10,843	0.00%
2018/09/11	34	49.68	0	0.00	49.80	34	11,015	0.31%
2018/09/10	0	0.00	10	49.55	49.40	-10	11,238	-0.09%
2018/09/07	317	49.72	0	0.00	49.50	317	11,443	2.77%	大買/鉅額交易
2018/09/06	118	50.24	0	0.00	50.10	118	11,466	1.03%	大買/鉅額交易
2018/09/05	601	50.35	2	50.30	50.20	599	11,510	5.20%	大買/鉅額交易
2018/09/04	1	51.00	10	50.90	50.90	-9	11,548	-0.08%
2018/09/03	0	50.60	0	0.00	50.60	0	11,551	0.00%
2018/08/31	2	50.85	800	50.90	50.90	-798	11,622	-6.87%	大賣/鉅額交易
2018/08/30	5	50.50	0	0.00	50.50	5	11,622	0.04%
2018/08/29	0	0.00	173	50.86	50.90	-173	11,686	-1.48%	大賣/鉅額交易
2018/08/28	0	0.00	2	50.80	50.80	-2	11,740	-0.02%
2018/08/27	11	50.67	15	50.67	50.70	-4	11,774	-0.03%
2018/08/24	1	49.70	0	0.00	49.85	1	11,640	0.01%
2018/08/22	3	49.98	0	0.00	50.10	3	12,211	0.02%
2018/08/21	1	49.95	0	0.00	50.00	1	12,096	0.01%
2018/08/17	2	50.00	1	50.00	49.90	1	12,024	0.01%
2018/08/16	43	49.75	0	0.00	49.70	43	11,979	0.36%
2018/08/15	12	50.03	1	50.00	50.10	11	11,943	0.09%
2018/08/14	22	50.01	0	0.00	50.30	22	12,078	0.18%
2018/08/13	32	50.19	0	0.00	50.10	32	12,264	0.26%
2018/08/10	12	50.81	59	50.99	50.90	-47	12,319	-0.38%
2018/08/09	0	0.00	0.5	50.70	50.40	-0.5	12,483	0.00%
2018/08/07	0	0.00	1.6	50.56	50.50	-1.6	12,772	-0.01%
2018/08/06	2	50.50	0	0.00	50.40	2	12,831	0.02%
2018/08/02	1	50.30	0	0.00	50.20	1	13,141	0.01%
2018/08/01	0	50.90	3	51.00	51.00	-3	13,112	-0.02%
2018/07/31	0	50.70	0	0.00	50.70	0	13,175	0.00%
2018/07/27	1	50.30	0	0.00	50.20	1	13,116	0.01%
2018/07/26	1	50.20	5	50.00	50.30	-4	13,168	-0.03%
2018/07/25	0	0.00	3	50.37	50.20	-3	13,156	-0.02%
2018/07/24	94	50.53	0	0.00	50.30	94	13,149	0.71%
2018/07/23	130	50.66	1	50.80	51.00	129	13,077	0.99%	大買/鉅額交易
2018/07/20	190	50.59	1	50.80	51.00	189	13,127	1.44%	大買/鉅額交易
2018/07/19	420	50.60	50	51.00	50.80	370	13,137	2.82%	大買/鉅額交易
2018/07/18	200	50.65	0	0.00	50.80	200	13,137	1.52%	大買/鉅額交易
2018/07/17	50	50.70	0	0.00	50.80	50	13,139	0.38%
2018/07/16	150	50.67	0	0.00	50.70	150	13,165	1.14%	大買/鉅額交易
2018/07/13	0	51.00	530	50.99	51.00	-530	13,230	-4.01%	大賣/鉅額交易
2018/07/12	0	0.00	495	50.69	50.70	-495	13,283	-3.73%	大賣/鉅額交易
2018/07/11	95	50.03	0	0.00	50.30	95	13,360	0.71%
2018/07/09	0	0.00	87	50.15	50.10	-87	13,363	-0.65%
2018/07/06	74	49.36	0	0.00	49.45	74	13,375	0.55%
2018/07/05	222	49.69	0	0.00	49.80	222	13,409	1.66%	大買/鉅額交易
2018/07/04	22	49.87	2	49.93	50.00	20	13,615	0.15%
2018/07/03	631.2	50.16	1	49.95	50.00	630.2	13,638	4.62%	大買/鉅額交易
2018/07/02	373	50.40	0	0.00	50.30	373	13,535	2.76%	大買/鉅額交易
2018/06/29	150	50.43	150	51.10	51.10	0	13,434	0.00%	大買/大賣/
2018/06/28	3.2	50.60	0	0.00	50.50	3.2	13,314	0.02%
2018/06/27	8	50.69	0	0.00	50.50	8	13,279	0.06%
2018/06/26	4	51.13	8	51.14	50.90	-4	13,056	-0.03%
2018/06/25	13	53.31	16	53.31	53.20	-3	12,832	-0.02%
2018/06/22	20	53.68	0	0.00	53.70	20	12,586	0.16%
2018/06/21	10	54.00	3.4	54.06	53.90	6.6	12,476	0.05%
2018/06/20	0	0.00	5	53.74	53.70	-5	12,714	-0.04%
2018/06/19	1	53.00	10	53.70	53.00	-9	12,672	-0.07%
2018/06/15	10	53.10	0	0.00	53.70	10	12,431	0.08%
2018/06/14	22	52.92	0.4	52.90	52.90	21.6	12,213	0.18%
2018/06/13	0	0.00	5	53.80	54.00	-5	12,056	-0.04%
2018/06/07	5	53.50	2	53.60	54.00	3	12,354	0.02%
2018/06/06	0	0.00	2	53.30	53.30	-2	12,473	-0.02%
2018/06/05	0	0.00	3	52.70	53.00	-3	12,369	-0.02%
2018/06/04	0	0.00	27	52.20	52.80	-27	12,333	-0.22%
2018/06/01	0	51.80	0	0.00	51.80	0	12,348	0.00%
2018/05/31	21	51.70	430	51.75	52.10	-409	12,376	-3.30%	大賣/鉅額交易
2018/05/30	453	51.25	0	0.00	51.20	453	12,242	3.70%	大買/鉅額交易
2018/05/29	0	0.00	1	53.00	52.80	-1	12,296	-0.01%
2018/05/28	1	53.40	6	53.47	53.30	-5	12,441	-0.04%
2018/05/25	0	52.90	0	0.00	53.10	0	12,581	0.00%
2018/05/23	1	53.20	0.3	53.10	53.30	0.7	12,693	0.01%
2018/05/22	1	53.60	14	53.53	53.70	-13	12,665	-0.10%
2018/05/21	10	53.00	23	53.03	53.20	-13	12,638	-0.10%
2018/05/18	0	0.00	144	52.82	52.90	-144	12,560	-1.15%	大賣/鉅額交易
2018/05/17	10	52.60	54	52.64	52.50	-44	12,527	-0.35%
2018/05/16	2	51.75	44	52.10	52.20	-42	12,388	-0.34%
2018/05/15	22	52.00	0	0.00	51.20	22	12,430	0.18%
2018/05/14	2	51.70	1	51.70	51.80	1	12,756	0.01%
2018/05/11	3	51.67	1,205	51.57	51.80	-1,202	12,840	-9.36%	大賣/鉅額交易
2018/05/10	0	0.00	230	51.00	51.00	-230	12,734	-1.81%	大賣/鉅額交易
2018/05/09	0	0.00	55	50.88	50.70	-55	12,756	-0.43%
2018/05/08	0	0.00	10	50.70	50.70	-10	12,895	-0.08%
2018/05/07	2	50.20	0	0.00	50.30	2	12,889	0.02%
2018/05/04	95	50.21	2	50.40	50.10	93	12,970	0.72%
2018/05/03	35	50.49	0	0.00	50.40	35	12,844	0.27%
2018/05/02	1	51.20	34	51.26	51.30	-33	13,013	-0.25%
2018/04/30	21	50.89	10	51.00	51.00	11	13,175	0.08%
2018/04/27	0	0.00	12	50.78	50.80	-12	13,174	-0.09%
2018/04/26	33	50.21	0	0.00	50.50	33	13,220	0.25%
2018/04/25	3	50.00	0	0.00	50.30	3	13,266	0.02%
2018/04/24	91	50.18	0	0.00	50.20	91	13,388	0.68%
2018/04/23	180	50.13	0	0.00	50.20	180	13,527	1.33%	大買/鉅額交易
2018/04/20	120	50.14	0	0.00	50.40	120	13,801	0.87%	大買/鉅額交易
2018/04/18	428	50.03	0	0.00	50.00	428	14,012	3.05%	大買/鉅額交易
2018/04/17	564	49.98	0	0.00	49.95	564	14,128	3.99%	大買/鉅額交易
2018/04/16	10	50.50	0	0.00	50.60	10	14,244	0.07%
2018/04/13	0	0.00	30	50.97	51.20	-30	14,345	-0.21%
2018/04/11	0	0.00	533	51.44	51.00	-533	14,669	-3.63%	大賣/鉅額交易
2018/04/10	0	50.80	676	50.98	51.00	-676	14,659	-4.61%	大賣/鉅額交易
2018/04/09	125	50.01	0	0.00	50.30	125	14,670	0.85%	大買/鉅額交易
2018/04/03	1	49.85	0	0.00	49.90	1	14,590	0.01%
2018/04/02	11	50.10	0	0.00	50.10	11	14,519	0.08%
2018/03/30	267	50.18	10	50.30	50.10	257	14,685	1.75%	大買/鉅額交易
2018/03/29	333	50.10	11	50.20	50.10	322	14,706	2.19%	大買/鉅額交易
2018/03/28	454	50.15	0	0.00	50.30	454	14,603	3.11%	大買/鉅額交易
2018/03/27	3	50.70	313	50.70	50.70	-310	14,619	-2.12%	大賣/鉅額交易
2018/03/26	255	50.15	0	0.00	50.40	255	14,557	1.75%	大買/鉅額交易
2018/03/23	169	50.27	0	0.00	50.30	169	14,657	1.15%	大買/鉅額交易
2018/03/22	0	0.00	11	51.92	51.80	-11	14,418	-0.08%
2018/03/21	0.1	51.50	1	51.60	51.50	-0.9	14,331	-0.01%
2018/03/20	2	51.20	0	0.00	51.70	2	14,382	0.01%
2018/03/19	10	51.30	155	51.56	51.60	-145	14,353	-1.01%	大賣/鉅額交易
2018/03/16	151	50.87	463	51.66	51.70	-312	14,383	-2.17%	大買/大賣/鉅額交易
2018/03/15	30	51.27	0	0.00	51.20	30	14,121	0.21%
2018/03/14	62.3	51.39	0.5	51.60	51.60	61.7	14,138	0.44%
2018/03/13	0	0.00	100	51.50	51.60	-100	14,188	-0.70%
2018/03/12	51	51.33	241	51.92	51.80	-190	14,194	-1.34%	大賣/鉅額交易
2018/03/09	3	50.40	0	0.00	50.50	3	14,081	0.02%
2018/03/08	103	50.60	0.6	50.40	50.40	102.4	14,429	0.71%	大買/鉅額交易
2018/03/07	50	50.30	55	50.45	50.30	-5	14,758	-0.03%
2018/03/06	3	50.53	35	50.69	50.30	-32	15,322	-0.21%
2018/03/05	351	50.60	10	50.80	50.10	341	15,600	2.19%	大買/鉅額交易
2018/03/02	334	50.84	0	0.00	50.80	334	15,494	2.16%	大買/鉅額交易
2018/02/27	25	52.46	0	0.00	52.20	25	15,405	0.16%
2018/02/26	0	52.20	0	0.00	52.20	0	15,360	0.00%
2018/02/23	34	52.02	13	52.15	52.30	21	15,567	0.13%
2018/02/22	10	51.45	6	51.72	51.80	4	16,252	0.02%
2018/02/21	2	51.40	7	51.63	51.90	-5	16,922	-0.03%
2018/02/12	1	51.00	5	51.00	51.00	-4	16,782	-0.02%
2018/02/09	20	49.97	5	50.30	50.20	15	16,786	0.09%
2018/02/08	5	50.70	0	0.00	50.60	5	16,607	0.03%
2018/02/07	0	0.00	15	50.67	50.20	-15	16,574	-0.09%
2018/02/06	37	49.65	1	50.20	49.20	36	16,301	0.22%
2018/02/05	11	52.00	4	51.98	52.10	7	15,858	0.04%
2018/02/02	11	53.29	1	53.30	53.40	10	15,666	0.06%
2018/02/01	1	53.80	34	54.26	54.00	-33	15,579	-0.21%
2018/01/31	30	52.70	3	53.47	54.20	27	15,496	0.17%
2018/01/30	0	53.10	33	53.85	53.10	-33	15,396	-0.21%
2018/01/29	2	53.50	6.3	53.96	54.00	-4.3	15,380	-0.03%
2018/01/26	1	53.10	5	52.80	53.20	-4	15,407	-0.03%
2018/01/25	33	52.99	12	53.33	53.40	21	15,563	0.13%
2018/01/24	4	52.85	1	52.80	52.80	3	15,373	0.02%
2018/01/23	0	53.80	0	0.00	54.00	0	15,235	0.00%
2018/01/22	3	53.80	0	0.00	54.10	3	15,357	0.02%
2018/01/19	0	0.00	1	53.70	53.90	-1	15,384	-0.01%
2018/01/18	11	54.06	30	54.10	53.80	-19	15,268	-0.12%
2018/01/17	22	53.98	7.2	54.11	54.20	14.8	15,074	0.10%
2018/01/16	11	54.27	37.6	54.57	54.80	-26.6	14,907	-0.18%
2018/01/15	2	54.20	4	54.05	54.10	-2	14,546	-0.01%
2018/01/12	1	53.10	7	53.13	53.20	-6	14,299	-0.04%
2018/01/11	2	52.90	0	0.00	53.00	2	14,227	0.01%
2018/01/10	2	53.30	13.4	53.11	53.00	-11.4	14,236	-0.08%
2018/01/09	10	52.35	8	52.46	52.50	2	14,055	0.01%
2018/01/08	0	0.00	25	52.49	52.50	-25	13,984	-0.18%
2018/01/05	2	52.20	3	52.07	52.20	-1	13,900	-0.01%
2018/01/04	0	0.00	37	51.71	51.90	-37	13,779	-0.27%
2018/01/03	2	51.20	8	51.49	51.50	-6	13,865	-0.04%
2018/01/02	5	50.50	21	50.79	51.00	-16	13,535	-0.12%