富邦金 (2881)-美好券商分點個股進出

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
89.3
漲跌
▼1.2
漲幅
-1.33%
成交量
33,201張
產業
上市金融類股
2608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－美好券商分點個股進出

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

美好券商分點個股進出
美好券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2	89.41	0	0.00	89.30	2	19,779	0.01%
2024/11/20	0	90.40	0	0.00	90.50	0	19,500	0.00%
2024/11/19	2	89.80	0	0.00	91.40	2	19,195	0.01%
2024/11/18	13	89.77	0	0.00	89.80	13	19,010	0.07%
2024/11/14	4.1	90.30	1.1	90.31	90.30	3	19,385	0.02%
2024/11/13	3	91.00	0	0.00	91.00	3	19,364	0.02%
2024/11/12	0	0.00	7	92.17	91.70	-7	19,422	-0.04%
2024/11/11	0	92.10	0	0.00	91.70	0	19,260	0.00%
2024/11/08	0	92.60	0	0.00	92.90	0	19,387	0.00%
2024/11/07	7	91.70	2.2	92.45	92.20	4.8	19,670	0.02%
2024/11/06	1	91.80	0	0.00	91.40	1	19,744	0.01%
2024/11/05	0	0.00	0.1	92.00	92.30	-0.1	19,929	0.00%
2024/11/04	2	92.20	0	0.00	92.30	2	20,306	0.01%
2024/11/01	0.2	89.42	0	0.00	90.40	0.2	20,761	0.00%
2024/10/30	0	91.60	1	91.80	90.80	-1	20,654	0.00%
2024/10/29	0.1	90.90	10	91.30	91.60	-9.9	20,802	-0.05%
2024/10/24	2	91.90	0	0.00	91.30	2	21,308	0.01%
2024/10/22	0	0.00	1	93.00	93.30	-1	21,571	0.00%
2024/10/21	5	90.90	0	0.00	90.90	5	21,814	0.02%
2024/10/18	7.4	93.23	5	92.88	93.20	2.4	22,227	0.01%
2024/10/16	2.1	90.23	0	90.80	90.30	2.1	22,691	0.01%
2024/10/15	0	91.00	0.2	91.13	91.90	-0.2	22,761	0.00%
2024/10/14	0	0.00	2	90.50	90.50	-2	22,995	-0.01%
2024/10/08	0	0.00	4.1	90.00	91.40	-4.1	24,555	-0.02%
2024/10/07	3	91.40	0.5	91.00	91.10	2.5	24,614	0.01%
2024/10/01	0	0.00	0.3	90.70	90.70	-0.3	24,857	0.00%
2024/09/30	0.1	90.90	5	91.00	90.40	-5	24,899	-0.02%
2024/09/27	2	91.40	0	0.00	91.30	2	25,011	0.01%
2024/09/26	5	93.10	3.2	92.92	93.00	1.9	25,013	0.01%
2024/09/25	0	0.00	12	92.97	93.30	-12	25,065	-0.05%
2024/09/24	0	92.00	1.2	92.50	92.60	-1.1	25,081	0.00%
2024/09/20	2	89.50	0	0.00	90.80	2	24,779	0.01%
2024/09/19	3	88.80	0	0.00	89.30	3	24,364	0.01%
2024/09/18	0.6	87.04	0	0.00	87.10	0.6	24,275	0.00%
2024/09/13	1	86.50	0	0.00	86.70	1	24,457	0.00%
2024/09/12	5	85.80	0	0.00	85.80	5	24,581	0.02%
2024/09/10	2	86.60	0.2	86.90	86.40	1.9	24,405	0.01%
2024/09/09	3	86.10	0	0.00	86.00	3	24,202	0.01%
2024/09/06	0.2	92.50	0	0.00	92.50	0.2	23,818	0.00%
2024/09/04	17	90.72	1	90.30	90.50	16	23,916	0.07%
2024/09/03	0	93.40	0	0.00	93.70	0	23,666	0.00%
2024/09/02	0.1	94.34	50	94.01	94.00	-50	23,793	-0.21%
2024/08/30	1	92.10	1	92.10	91.90	0	23,527	0.00%
2024/08/29	1	91.50	0	0.00	91.30	1	23,260	0.00%
2024/08/28	0	0.00	10	92.04	92.00	-10	23,201	-0.04%
2024/08/27	0	0.00	21	91.84	92.20	-21	23,547	-0.09%
2024/08/26	0.1	91.70	7	91.41	91.90	-6.9	23,570	-0.03%
2024/08/23	1	89.00	0	0.00	89.00	1	23,443	0.00%
2024/08/21	0	0.00	0.1	89.10	89.20	-0.1	23,410	0.00%
2024/08/20	1	88.80	0	0.00	88.80	1	23,578	0.00%
2024/08/19	3.1	90.39	0	0.00	90.00	3.1	23,460	0.01%
2024/08/16	0	0.00	10.1	91.67	92.40	-10.1	23,206	-0.04%
2024/08/15	2.2	89.05	4	90.05	89.00	-1.8	22,631	-0.01%
2024/08/13	0	0.00	2	87.30	87.50	-2	22,552	-0.01%
2024/08/12	1	86.80	0.2	86.90	86.80	0.8	23,115	0.00%
2024/08/09	0	0.00	10	86.90	86.00	-10	23,645	-0.04%
2024/08/07	0	0.00	1	83.00	82.60	-1	23,402	0.00%
2024/08/06	0	0.00	7.2	81.50	80.70	-7.2	23,694	-0.03%
2024/08/05	8.1	79.87	0	0.00	79.00	8.1	23,480	0.03%
2024/08/02	5	86.06	0	0.00	86.90	5	22,894	0.02%
2024/08/01	21	87.91	55	88.13	88.20	-34	22,777	-0.15%
2024/07/31	177	88.78	2	88.90	88.20	175	22,727	0.77%	大買/鉅額交易
2024/07/29	0	0.00	3	87.10	87.20	-3	22,530	-0.01%
2024/07/26	0	0.00	5	85.00	84.90	-5	22,333	-0.02%
2024/07/23	0	0.00	2.1	84.97	85.50	-2.1	22,420	-0.01%
2024/07/22	5	83.12	60.5	82.70	82.60	-55.5	22,386	-0.25%
2024/07/19	9.2	86.24	0	0.00	86.10	9.2	21,848	0.04%
2024/07/18	8.5	89.26	0.2	90.30	89.90	8.3	21,122	0.04%
2024/07/17	0	0.00	0.3	91.93	91.00	-0.3	20,524	0.00%
2024/07/16	0	0.00	7	91.10	91.70	-7	20,248	-0.03%
2024/07/15	21	90.43	0	0.00	90.90	21	20,299	0.10%
2024/07/12	10.1	91.67	8	92.86	91.90	2.1	20,058	0.01%
2024/07/11	54	92.65	7.4	90.93	92.40	46.6	19,740	0.24%
2024/07/10	20	89.10	0	0.00	89.10	20	19,336	0.10%
2024/07/08	1	85.80	6	85.93	86.00	-5	18,906	-0.03%
2024/07/05	1	84.80	2	84.60	84.90	-1	18,872	-0.01%
2024/07/04	0	0.00	4	83.63	83.70	-4	18,683	-0.02%
2024/07/03	0	0.00	2.1	83.25	83.30	-2.1	18,577	-0.01%
2024/07/02	0	0.00	3.3	81.05	81.00	-3.3	18,231	-0.02%
2024/07/01	0	0.00	2	80.50	80.40	-2	18,105	-0.01%
2024/06/28	0	0.00	3	79.70	79.30	-3	17,915	-0.02%
2024/06/27	1	77.10	1	78.20	78.40	0	17,595	0.00%
2024/06/26	3	78.00	1	77.90	77.80	2	17,536	0.01%
2024/06/25	1	78.20	1	78.20	78.50	0	17,452	0.00%
2024/06/24	0	0.00	543	78.05	78.10	-543	17,366	-3.13%	大賣/鉅額交易
2024/06/21	0	0.00	574	78.07	78.30	-574	17,199	-3.34%	大賣/鉅額交易
2024/06/20	1	77.50	501	77.47	78.00	-500	17,088	-2.93%	大賣/鉅額交易
2024/06/19	0	0.00	2	77.70	77.80	-2	17,157	-0.01%
2024/06/18	0	0.00	20	76.90	77.00	-20	17,177	-0.12%
2024/06/17	4	76.43	300	76.12	76.00	-296	17,240	-1.72%	大賣/鉅額交易
2024/06/14	20	76.50	101	76.51	76.90	-81	17,282	-0.47%	大賣/
2024/06/13	0	0.00	317	76.35	76.20	-317	17,306	-1.83%	大賣/鉅額交易
2024/06/12	3	76.13	10	76.30	76.00	-7	17,691	-0.04%
2024/06/11	0	0.00	1	77.80	77.30	-1	17,840	-0.01%
2024/06/07	0	0.00	2.4	75.78	76.00	-2.4	17,717	-0.01%
2024/06/06	0	0.00	14.8	75.02	75.20	-14.8	17,624	-0.08%
2024/06/05	1	73.90	64.4	74.11	74.00	-63.4	17,547	-0.36%
2024/06/04	1	73.00	4	73.27	73.60	-3	17,719	-0.02%
2024/05/31	0	0.00	3.2	73.21	73.40	-3.2	17,793	-0.02%
2024/05/30	1	71.90	557	72.18	71.90	-556	17,416	-3.19%	大賣/鉅額交易
2024/05/29	7.3	72.60	5	73.00	72.40	2.3	17,207	0.01%
2024/05/28	1	73.70	2	74.05	73.80	-1	17,000	-0.01%
2024/05/27	0	73.40	0	0.00	73.50	0	17,189	0.00%
2024/05/24	0	0.00	500	73.24	73.30	-500	17,134	-2.92%	大賣/鉅額交易
2024/05/23	2	72.40	0	0.00	72.50	2	16,972	0.01%
2024/05/22	1	72.90	0	0.00	73.50	1	16,921	0.01%
2024/05/21	4	72.68	36	73.18	72.90	-32	16,866	-0.19%
2024/05/20	16	73.93	21	73.92	73.80	-5	16,774	-0.03%
2024/05/17	0	0.00	9	74.76	74.60	-9	16,753	-0.05%
2024/05/16	30	74.59	5	75.16	73.90	25	16,559	0.15%
2024/05/15	30	73.80	15	73.55	73.80	15	16,076	0.09%
2024/05/13	2	71.40	0	0.00	71.50	2	15,535	0.01%
2024/05/10	7	71.43	13.1	71.59	71.80	-6.1	15,359	-0.04%
2024/05/09	2	70.20	2	70.30	69.90	0	14,925	0.00%
2024/05/07	2	69.80	5	70.00	69.90	-3	14,815	-0.02%
2024/05/06	0	0.00	2.2	69.94	70.00	-2.2	14,722	-0.01%
2024/05/03	0	0.00	3	69.50	69.00	-3	14,643	-0.02%
2024/05/02	5	69.30	0	0.00	69.00	5	14,623	0.03%
2024/04/30	0	0.00	6	69.43	69.10	-6	14,584	-0.04%
2024/04/29	1	69.10	1	69.00	69.40	0	14,502	0.00%
2024/04/26	0	0.00	1	67.80	67.60	-1	14,280	-0.01%
2024/04/25	1	66.40	3	66.33	66.40	-2	14,183	-0.01%
2024/04/24	0	0.00	2	66.70	66.80	-2	14,297	-0.01%
2024/04/23	0	0.00	1	66.60	66.30	-1	14,674	-0.01%
2024/04/22	0	0.00	1	65.90	66.20	-1	14,818	-0.01%
2024/04/19	7	65.21	0	0.00	65.00	7	14,682	0.05%
2024/04/18	6	66.53	2	65.50	66.30	4	14,312	0.03%
2024/04/17	1	66.00	0	0.00	66.00	1	14,158	0.01%
2024/04/16	8	66.28	111	66.65	65.70	-103	14,009	-0.74%	大賣/鉅額交易
2024/04/15	3	67.33	0	0.00	67.40	3	13,715	0.02%
2024/04/12	2	67.90	102	67.80	67.80	-100	13,827	-0.72%	大賣/
2024/04/11	8	68.43	100	68.66	68.40	-92	13,737	-0.67%
2024/04/10	0	0.00	1	69.40	69.20	-1	13,540	-0.01%
2024/04/09	0	0.00	2	69.70	70.00	-2	13,590	-0.01%
2024/04/08	3	68.30	0	0.00	68.70	3	13,482	0.02%
2024/04/03	2	68.75	0	0.00	68.60	2	13,479	0.01%
2024/04/01	2	69.65	0	0.00	69.50	2	13,371	0.01%
2024/03/29	0	0.00	1	69.80	69.70	-1	13,366	-0.01%
2024/03/28	2	69.50	5	69.40	69.30	-3	13,306	-0.02%
2024/03/27	5	69.30	0	0.00	69.80	5	13,244	0.04%
2024/03/26	3	69.20	500	69.32	69.60	-497	13,283	-3.74%	大賣/鉅額交易
2024/03/25	17	69.11	0	0.00	69.00	17	13,373	0.13%
2024/03/22	9	69.54	108	70.50	69.60	-99	13,255	-0.75%	大賣/
2024/03/20	0	0.00	1	69.90	69.60	-1	13,290	-0.01%
2024/03/19	0	0.00	17	69.60	69.80	-17	13,945	-0.12%
2024/03/15	5	69.50	1.3	69.58	69.60	3.7	13,747	0.03%
2024/03/14	4	69.90	10	70.70	70.70	-6	13,274	-0.05%
2024/03/13	18	69.69	8	69.45	69.90	10	13,016	0.08%
2024/03/12	0	0.00	0	69.30	69.70	0	13,025	0.00%
2024/03/11	0	0.00	3	69.50	69.20	-3	12,911	-0.02%
2024/03/08	0	0.00	6.8	68.79	69.20	-6.8	12,838	-0.05%
2024/03/07	0.4	67.70	0	0.00	68.10	0.4	12,575	0.00%
2024/03/05	1	67.30	1	67.30	67.30	0	12,754	0.00%
2024/03/04	1	67.50	0.1	67.40	67.40	1	12,816	0.01%
2024/03/01	1	67.30	0	0.00	67.40	1	12,878	0.01%
2024/02/29	0	0.00	5.3	67.17	68.00	-5.3	12,846	-0.04%
2024/02/27	90	67.30	0	0.00	66.90	90	12,588	0.71%
2024/02/23	50	66.80	0	0.00	66.60	50	12,538	0.40%
2024/02/20	80	66.40	0	0.00	66.50	80	13,092	0.61%
2024/02/16	1	65.80	0	0.00	65.90	1	13,316	0.01%
2024/02/15	80	65.30	0	0.00	65.30	80	13,218	0.61%
2024/01/31	0.4	64.20	0	0.00	64.50	0.4	12,743	0.00%
2024/01/25	0	0.00	2	64.60	64.60	-2	12,627	-0.02%
2024/01/23	0	0.00	3	63.70	63.90	-3	12,652	-0.02%
2024/01/19	0.9	63.10	0	0.00	63.00	0.9	12,624	0.01%
2024/01/18	0	62.40	0	0.00	62.30	0	12,575	0.00%
2024/01/08	0	0.00	3	64.20	64.10	-3	12,707	-0.02%
2024/01/05	2	63.20	0	0.00	63.20	2	12,586	0.02%
2024/01/03	1	63.60	0	0.00	63.70	1	12,742	0.01%
2023/12/29	0	0.00	10	64.50	64.80	-10	12,693	-0.08%
2023/12/28	0.3	64.50	0	0.00	64.90	0.3	12,834	0.00%
2023/12/25	8	63.65	0	0.00	63.70	8	12,845	0.06%
2023/12/22	13	63.48	0	0.00	63.50	13	12,920	0.10%
2023/12/19	5	63.90	6	64.20	63.90	-1	13,026	-0.01%
2023/12/18	1	64.20	0	0.00	64.50	1	13,092	0.01%
2023/12/15	1	64.80	2	65.10	65.10	-1	13,080	-0.01%
2023/12/14	7	65.04	11.1	64.57	65.20	-4.1	12,662	-0.03%
2023/12/13	3	62.90	0	0.00	62.90	3	11,823	0.03%
2023/12/12	1	62.90	0	0.00	63.10	1	11,987	0.01%
2023/12/11	0	0.00	0.6	62.90	62.90	-0.6	11,981	0.00%
2023/12/07	3	63.07	0	0.00	63.20	3	11,888	0.03%
2023/12/05	3	63.80	0	0.00	64.10	3	11,639	0.03%
2023/12/04	0	0.00	1.1	64.00	64.40	-1.1	11,562	-0.01%
2023/11/28	0	0.00	1	64.00	63.90	-1	11,377	-0.01%
2023/11/27	3	63.53	10	63.50	63.50	-7	11,505	-0.06%
2023/11/24	0	0.00	50	63.80	63.90	-50	11,496	-0.43%
2023/11/21	15	64.63	27.2	64.73	64.90	-12.2	11,556	-0.11%
2023/11/20	1	63.20	0.1	63.20	63.50	1	11,121	0.01%
2023/11/17	50	63.30	1.1	63.37	63.20	48.9	11,019	0.44%
2023/11/16	0	0.00	1	62.90	62.90	-1	10,907	-0.01%
2023/11/15	5	62.70	10.3	62.69	62.70	-5.3	10,849	-0.05%
2023/11/14	0.9	61.70	0	0.00	61.70	0.9	10,586	0.01%
2023/11/13	0	0.00	30	61.53	61.70	-30	10,655	-0.28%
2023/11/09	0	0.00	10.1	61.51	61.70	-10.1	11,043	-0.09%
2023/11/07	5	61.30	0	0.00	61.50	5	11,421	0.04%
2023/11/02	0	0.00	1	60.90	60.90	-1	11,606	-0.01%
2023/10/27	0	0.00	1.3	60.00	60.30	-1.3	12,134	-0.01%
2023/10/26	2.1	59.80	0	0.00	59.60	2.1	12,483	0.02%
2023/10/25	0.1	60.20	0	0.00	60.00	0.1	12,502	0.00%
2023/10/24	0.2	59.90	0	0.00	59.90	0.2	12,831	0.00%
2023/10/23	1	59.80	0	0.00	59.90	1	12,972	0.01%
2023/10/18	2	60.70	0	0.00	61.40	2	12,692	0.02%
2023/10/11	0	0.00	1	61.40	61.60	-1	13,883	-0.01%
2023/10/05	1.1	59.95	1	60.50	60.50	0.1	14,091	0.00%
2023/10/04	1	59.90	0	0.00	59.70	1	14,204	0.01%
2023/10/02	0	0.00	110	60.77	60.80	-110	14,187	-0.78%	大賣/鉅額交易
2023/09/26	2	60.80	0	0.00	60.60	2	14,355	0.01%
2023/09/11	1.1	61.72	0	0.00	61.90	1.1	14,442	0.01%
2023/09/07	1	61.60	0	0.00	61.20	1	14,888	0.01%
2023/09/06	10	61.60	0	0.00	61.40	10	14,932	0.07%
2023/09/05	1	61.80	0	0.00	61.80	1	14,867	0.01%
2023/09/04	2	62.11	1	62.30	62.20	1	15,154	0.01%
2023/09/01	0.1	64.50	1	64.50	64.80	-0.9	15,252	-0.01%
2023/08/31	1	63.90	0	0.00	63.60	1	15,202	0.01%
2023/08/24	8	63.20	0	0.00	63.30	8	15,792	0.05%
2023/08/21	0	0.00	1	63.20	63.10	-1	16,090	-0.01%
2023/08/18	1.2	62.54	0	0.00	62.40	1.2	16,100	0.01%
2023/08/17	0	0.00	0.1	62.70	62.50	-0.1	16,188	0.00%
2023/08/16	1	62.60	2	62.60	62.50	-1	16,093	-0.01%
2023/08/15	2	63.55	1	63.10	63.50	1	16,282	0.01%
2023/08/14	2	63.65	0	0.00	63.90	2	16,421	0.01%
2023/08/11	2	65.60	0	0.00	65.40	2	16,400	0.01%
2023/08/10	0.1	65.40	0	0.00	65.40	0.1	16,416	0.00%
2023/08/09	1	64.81	5	65.20	65.30	-4	16,407	-0.02%
2023/08/08	0	0.00	12.4	65.26	65.20	-12.4	16,380	-0.08%
2023/08/07	0	0.00	20	65.20	65.50	-20	16,382	-0.12%
2023/08/04	1	64.60	0	0.00	64.80	1	16,316	0.01%
2023/08/02	8	65.15	0	0.00	65.10	8	16,297	0.05%
2023/08/01	0	0.00	10	66.40	66.50	-10	15,960	-0.06%
2023/07/31	0	0.00	1	66.50	65.50	-1	15,665	-0.01%
2023/07/27	0	0.00	10	65.40	65.50	-10	15,296	-0.07%
2023/07/26	0	0.00	26	64.25	64.50	-26	15,046	-0.17%
2023/07/25	0	0.00	10	62.90	62.90	-10	15,020	-0.07%
2023/07/20	5	63.10	5	63.50	63.50	0	14,889	0.00%
2023/07/19	1	64.80	0	0.00	64.80	1	14,630	0.01%
2023/07/17	1	63.90	20	65.20	65.00	-19	13,720	-0.14%
2023/07/14	0	0.00	23	62.43	62.50	-23	13,211	-0.17%
2023/07/13	2	61.70	1	61.80	61.70	1	13,027	0.01%
2023/07/12	0	0.00	11.1	61.91	62.00	-11.1	12,912	-0.09%
2023/07/10	0.1	60.30	10	60.65	60.20	-9.9	12,675	-0.08%
2023/07/07	6.4	59.90	0	0.00	60.00	6.4	12,651	0.05%
2023/07/06	5	60.30	0	0.00	60.30	5	12,548	0.04%
2023/07/03	0	0.00	0.6	61.10	61.30	-0.6	12,203	0.00%
2023/06/20	2	61.00	0	0.00	61.10	2	11,955	0.02%
2023/06/19	40	61.05	0	0.00	61.30	40	12,081	0.33%
2023/06/15	5	61.50	15	61.70	61.60	-10	11,954	-0.08%
2023/06/14	0	0.00	2	62.05	61.80	-2	12,219	-0.02%
2023/06/13	1	61.40	100	61.20	61.10	-99	12,343	-0.80%
2023/06/12	0.1	61.20	1	61.60	61.20	-0.9	12,213	-0.01%
2023/06/09	0	0.00	2	61.10	61.20	-2	12,360	-0.02%
2023/06/08	21	60.94	0	0.00	60.80	21	12,494	0.17%
2023/06/07	0	0.00	6.1	61.80	61.80	-6.1	12,352	-0.05%
2023/06/06	0	0.00	1	61.80	61.90	-1	12,304	-0.01%
2023/06/05	1	61.80	127.8	62.17	61.70	-126.8	12,299	-1.03%	大賣/鉅額交易
2023/06/02	0	0.00	2	60.60	60.60	-2	12,012	-0.02%
2023/06/01	32	60.22	11	60.53	60.40	21	12,041	0.17%
2023/05/31	0	0.00	8	60.98	60.80	-8	11,927	-0.07%
2023/05/30	5	60.80	5	61.20	60.80	0	11,582	0.00%
2023/05/29	20	61.30	5	61.38	61.10	15	11,633	0.13%
2023/05/26	0	0.00	4	60.70	60.50	-4	11,608	-0.03%
2023/05/25	15	60.47	0.3	60.60	60.40	14.8	11,589	0.13%
2023/05/24	1	60.70	0	0.00	61.40	1	11,565	0.01%
2023/05/23	1	61.70	0	0.00	61.40	1	11,496	0.01%
2023/05/22	8	61.60	0	0.00	61.70	8	11,417	0.07%
2023/05/19	25	61.64	0	0.00	61.60	25	11,470	0.22%
2023/05/18	0	0.00	20	61.10	61.10	-20	11,160	-0.18%
2023/05/17	0	0.00	145.2	59.72	60.20	-145.2	10,900	-1.33%	大賣/鉅額交易
2023/05/16	0	0.00	1	59.90	59.80	-1	10,761	-0.01%
2023/05/10	5.1	59.04	2	59.10	59.20	3.1	10,585	0.03%
2023/05/04	0	0.00	10	58.70	59.10	-10	10,960	-0.09%
2023/05/02	1	58.60	0	0.00	58.80	1	11,425	0.01%
2023/04/28	1	58.50	2	58.75	59.00	-1	11,833	-0.01%
2023/04/25	0	57.70	0	0.00	57.50	0	11,854	0.00%
2023/04/24	1	57.80	0	0.00	58.10	1	11,882	0.01%
2023/04/20	0	0.00	2	57.90	57.90	-2	12,097	-0.02%
2023/04/19	1	58.40	0	0.00	58.20	1	12,308	0.01%
2023/04/18	0	58.50	0.3	58.50	58.60	-0.3	12,313	0.00%
2023/04/17	0	0.00	12	58.50	58.50	-12	12,462	-0.10%
2023/04/14	2	57.60	7	58.36	58.60	-5	12,465	-0.04%
2023/04/12	4	57.10	0	0.00	57.30	4	12,300	0.03%
2023/04/11	5	56.80	0	0.00	57.10	5	12,297	0.04%
2023/04/10	0.1	57.10	2	57.10	57.10	-1.9	12,282	-0.02%
2023/04/07	0	57.10	1.1	56.90	56.90	-1.1	12,277	-0.01%
2023/04/06	0	0.00	2	57.10	56.80	-2	12,256	-0.02%
2023/03/31	0	0.00	2	57.00	56.50	-2	12,223	-0.02%
2023/03/29	1	56.70	0	0.00	56.90	1	12,306	0.01%
2023/03/28	0	56.60	11	56.40	56.50	-11	12,543	-0.09%
2023/03/27	1	56.00	0	0.00	56.30	1	12,707	0.01%
2023/03/24	0.6	56.50	0	0.00	56.30	0.6	13,079	0.00%
2023/03/23	6	56.37	0	0.00	56.50	6	13,077	0.05%
2023/03/22	8	55.70	0	0.00	56.20	8	13,097	0.06%
2023/03/21	13	55.28	1	55.60	55.30	12	13,028	0.09%
2023/03/20	2	55.00	0	0.00	55.00	2	13,252	0.02%
2023/03/17	0	0.00	1	55.80	55.50	-1	13,148	-0.01%
2023/03/16	24	55.70	8	55.28	55.10	16	13,023	0.12%
2023/03/15	2	56.60	43	56.80	56.50	-41	12,799	-0.32%
2023/03/14	1.2	56.65	2	57.00	56.70	-0.8	12,817	-0.01%
2023/03/13	1.1	57.72	390	57.61	57.70	-388.9	12,695	-3.06%	大賣/鉅額交易
2023/03/10	5	58.36	0	0.00	58.30	5	12,600	0.04%
2023/03/09	1	59.40	56	59.41	59.40	-55	12,587	-0.44%
2023/03/07	5	59.90	0.2	60.00	59.80	4.8	13,258	0.04%
2023/03/06	0	0.00	0.1	60.00	60.00	-0.1	13,412	0.00%
2023/03/02	2	58.75	2.2	59.05	59.40	-0.2	13,702	0.00%
2023/03/01	10	59.20	0	0.00	59.00	10	13,838	0.07%
2023/02/24	0	0.00	64	59.58	60.00	-64	13,752	-0.47%
2023/02/23	10	59.80	3	60.00	59.80	7	13,705	0.05%
2023/02/22	0	0.00	5	60.00	59.90	-5	13,657	-0.04%
2023/02/21	5	60.10	0	0.00	60.20	5	13,571	0.04%
2023/02/17	0	0.00	10	60.30	60.30	-10	13,818	-0.07%
2023/02/16	4.1	59.50	0	0.00	59.40	4.1	13,941	0.03%
2023/02/15	1	59.70	0	0.00	59.50	1	14,446	0.01%
2023/02/14	1	60.10	0	0.00	60.10	1	14,414	0.01%
2023/02/13	0	0.00	5	59.30	59.50	-5	14,449	-0.03%
2023/02/10	0.1	59.20	0	0.00	58.90	0.1	14,442	0.00%
2023/02/08	19	59.20	0	0.00	59.20	19	14,506	0.13%
2023/02/06	8	59.50	0	0.00	59.40	8	14,380	0.06%
2023/02/03	10	59.90	0	0.00	59.80	10	14,258	0.07%
2023/02/02	15	60.00	15	60.47	60.50	0	14,283	0.00%
2023/01/31	7	60.71	98	60.60	60.20	-91	14,018	-0.65%
2023/01/17	0	0.00	411	59.90	59.80	-411	13,454	-3.05%	大賣/鉅額交易
2023/01/16	0.9	59.30	0	0.00	59.40	0.9	13,298	0.01%
2023/01/13	100	58.90	0	0.00	58.70	100	13,228	0.76%
2023/01/12	0	0.00	13	58.85	58.90	-13	13,367	-0.10%
2023/01/11	32.1	58.30	0	0.00	58.10	32.1	13,519	0.24%
2023/01/10	15.1	58.90	25	59.14	59.20	-9.9	13,552	-0.07%
2023/01/09	0	0.00	1	59.50	59.60	-1	13,546	-0.01%
2023/01/06	2	58.20	0	0.00	58.50	2	13,433	0.01%
2023/01/05	0	0.00	1	57.80	58.50	-1	13,640	-0.01%
2023/01/03	0	0.00	18	56.20	56.40	-18	13,773	-0.13%
2022/12/30	0	0.00	2	56.50	56.30	-2	13,759	-0.01%
2022/12/29	0	0.00	3	56.00	56.00	-3	13,846	-0.02%
2022/12/20	1.7	55.54	1	56.40	56.20	0.7	15,379	0.00%
2022/12/16	5	56.10	0	0.00	56.10	5	15,360	0.03%
2022/12/12	22.1	55.53	27	57.04	57.50	-4.9	15,523	-0.03%
2022/12/09	0	0.00	1	57.50	57.50	-1	15,492	-0.01%
2022/12/07	0	0.00	51	58.60	58.20	-51	15,569	-0.33%
2022/12/06	0.5	58.60	6	58.50	58.40	-5.5	15,598	-0.04%
2022/12/05	0.2	59.60	200	59.83	59.20	-199.8	15,665	-1.28%	大賣/鉅額交易
2022/12/01	21	60.70	7	60.74	60.40	14	15,818	0.09%
2022/11/30	6	60.70	0	0.00	60.80	6	15,651	0.04%
2022/11/29	0	0.00	51	59.29	59.60	-51	15,187	-0.34%
2022/11/28	0	0.00	0.2	57.83	57.90	-0.2	14,933	0.00%
2022/11/25	0	0.00	2	58.00	57.90	-2	14,874	-0.01%
2022/11/24	0	0.00	5	57.60	57.70	-5	14,815	-0.03%
2022/11/23	0	0.00	1	57.20	57.10	-1	14,784	-0.01%
2022/11/22	0	0.00	1	55.50	55.90	-1	14,719	-0.01%
2022/11/21	0	0.00	1.1	55.30	55.50	-1.1	14,781	-0.01%
2022/11/18	1	55.00	0	0.00	55.30	1	14,865	0.01%
2022/11/16	2.2	55.88	0	0.00	55.50	2.2	15,000	0.01%
2022/11/15	0.2	55.90	0	0.00	56.40	0.2	14,972	0.00%
2022/11/14	5	55.80	1	56.00	56.30	4.1	14,896	0.03%
2022/11/11	0.1	55.10	5	54.98	55.50	-4.9	14,748	-0.03%
2022/11/10	0	0.00	0.2	53.10	52.80	-0.2	14,303	0.00%
2022/11/09	3	53.77	0	0.00	53.70	3	14,324	0.02%
2022/11/07	0	0.00	0.3	52.50	52.80	-0.3	14,314	0.00%
2022/11/03	0	51.50	0	0.00	51.70	0	14,659	0.00%
2022/11/02	0	0.00	11	51.87	51.90	-11	14,696	-0.07%
2022/11/01	0	0.00	2	51.75	52.00	-2	14,820	-0.01%
2022/10/31	1	51.20	13.7	51.57	51.00	-12.7	15,003	-0.08%
2022/10/27	0	0.00	2	51.30	51.10	-2	15,265	-0.01%
2022/10/26	0	0.00	3.1	50.37	50.40	-3.1	15,365	-0.02%
2022/10/25	0	0.00	4	49.75	49.95	-4	15,349	-0.03%
2022/10/24	0.1	50.00	100	50.10	49.80	-99.9	15,418	-0.65%
2022/10/21	0	0.00	1	49.70	49.65	-1	15,610	-0.01%
2022/10/20	0	0.00	100	50.00	49.95	-100	16,274	-0.61%
2022/10/18	3	50.20	2	50.20	50.50	1	16,666	0.01%
2022/10/17	1	48.75	0	0.00	48.70	1	16,711	0.01%
2022/10/14	14	48.65	0	0.00	48.45	14	16,847	0.08%
2022/10/13	55.1	48.93	4	48.15	48.15	51.1	17,060	0.30%
2022/10/12	0	49.95	0	0.00	49.60	0	17,138	0.00%
2022/10/11	3	49.50	0.2	49.85	49.50	2.8	17,391	0.02%
2022/10/07	0	0.00	5	50.80	50.70	-5	17,483	-0.03%
2022/10/06	0	0.00	1	50.50	50.70	-1	17,702	-0.01%
2022/10/05	25	50.58	5	50.80	50.60	20	17,977	0.11%
2022/10/04	10	49.40	9	49.40	49.45	1	18,198	0.01%
2022/10/03	1.2	49.38	5	49.05	48.90	-3.8	18,097	-0.02%
2022/09/30	24.4	49.61	0	0.00	49.90	24.4	18,121	0.13%
2022/09/29	2	50.00	23	50.27	50.30	-21	17,935	-0.12%
2022/09/28	13	50.63	13	50.52	50.10	0	17,904	0.00%
2022/09/27	1	52.20	0	0.00	51.90	1	17,867	0.01%
2022/09/26	21	52.80	0	0.00	52.90	21	17,813	0.12%
2022/09/21	1	56.50	1	56.50	56.50	0	17,955	0.00%
2022/09/19	1	56.90	0	0.00	56.80	1	17,853	0.01%
2022/09/15	1	56.70	0	0.00	56.80	1	17,757	0.01%
2022/09/13	0	57.70	0	0.00	57.70	0	17,951	0.00%
2022/09/07	1	56.80	0	0.00	56.10	1	18,272	0.01%
2022/09/06	1	56.80	0	0.00	56.90	1	18,236	0.01%
2022/09/05	0	0.00	36	56.30	56.60	-36	18,410	-0.20%
2022/09/01	2	56.80	0	0.00	57.10	2	18,831	0.01%
2022/08/30	14	57.30	0	0.00	57.30	14	18,747	0.07%
2022/08/29	1	57.70	0	0.00	57.60	1	18,924	0.01%
2022/08/24	25	58.40	0	0.00	58.30	25	19,096	0.13%
2022/08/22	2	58.80	0	0.00	58.80	2	20,608	0.01%
2022/08/19	0	0.00	101	59.75	60.00	-101	20,843	-0.48%	大賣/鉅額交易
2022/08/18	1	59.80	1	60.30	60.00	0	21,181	0.00%
2022/08/17	85	60.20	1	60.40	60.50	84	21,624	0.39%
2022/08/16	1	60.00	0	0.00	60.00	1	21,915	0.00%
2022/08/11	15	59.90	1	59.90	59.90	14	22,914	0.06%
2022/08/10	0	0.00	40	58.35	58.20	-40	23,040	-0.17%
2022/08/09	143	58.07	13	58.40	57.90	130	23,536	0.55%	大買/鉅額交易
2022/08/08	22	57.20	118	57.43	58.10	-96	24,189	-0.40%	大賣/
2022/08/05	144.1	56.71	40	56.50	57.00	104.1	24,727	0.42%	大買/鉅額交易
2022/08/04	175	55.98	75	56.40	56.00	100	25,216	0.40%	大買/
2022/08/03	200	55.90	150	56.23	56.60	50	25,415	0.20%	大買/大賣/
2022/08/02	0	0.00	8	55.80	56.60	-8	25,976	-0.03%
2022/08/01	0	0.00	15	56.70	56.60	-15	26,481	-0.06%
2022/07/28	15	56.40	0	0.00	56.30	15	27,378	0.05%
2022/07/27	13	54.62	27	55.58	55.30	-14	27,223	-0.05%
2022/07/26	26	59.19	0	0.00	59.20	26	26,627	0.10%
2022/07/25	1	58.80	2	59.00	59.20	-1	26,269	0.00%
2022/07/22	2	58.40	2	58.25	58.40	0	26,169	0.00%
2022/07/21	7	57.39	6	58.42	58.40	1	26,216	0.00%
2022/07/20	21	59.15	4	59.43	58.10	17	26,099	0.07%
2022/07/19	7	58.84	0	0.00	58.60	7	26,050	0.03%
2022/07/18	1	58.00	4	59.05	59.60	-3	25,942	-0.01%
2022/07/15	10	57.42	0	0.00	57.30	10	25,728	0.04%
2022/07/14	1	58.30	0	0.00	58.30	1	25,586	0.00%
2022/07/13	1	58.80	2	58.50	58.70	-1	25,488	0.00%
2022/07/12	6.1	57.30	0	0.00	55.80	6.1	25,377	0.02%
2022/07/11	0.2	58.60	0	0.00	58.20	0.2	25,036	0.00%
2022/07/08	1.3	59.02	0	0.00	58.90	1.3	25,076	0.01%
2022/07/07	48	58.00	205	58.63	59.20	-157	24,927	-0.63%	大賣/鉅額交易
2022/07/06	127	58.41	0	0.00	58.20	127	24,827	0.51%	大買/鉅額交易
2022/07/05	0	0.00	2.2	59.69	60.30	-2.2	24,783	-0.01%
2022/07/04	1	57.70	0	0.00	57.90	1	24,607	0.00%
2022/07/01	14	58.11	0	0.00	58.30	14	24,789	0.06%
2022/06/30	5	60.10	0	0.00	59.80	5	24,569	0.02%
2022/06/28	100	61.35	1	61.60	61.60	99	24,565	0.40%
2022/06/27	50	62.14	50	62.65	61.90	0	24,701	0.00%
2022/06/24	0	0.00	1	61.90	61.90	-1	24,659	0.00%
2022/06/23	0.1	61.10	2	61.10	61.10	-1.9	24,684	-0.01%
2022/06/22	5	62.00	2	61.85	61.70	3	24,595	0.01%
2022/06/21	0	0.00	7	62.79	63.20	-7	24,682	-0.03%
2022/06/20	0	0.00	25	61.70	60.20	-25	24,679	-0.10%
2022/06/17	7	60.83	0	0.00	60.80	7	24,543	0.03%
2022/06/16	0	0.00	150	62.83	61.90	-150	24,428	-0.61%	大賣/鉅額交易
2022/06/15	2	62.00	105	62.10	61.80	-103	24,586	-0.42%	大賣/鉅額交易
2022/06/14	0.3	62.50	0	0.00	62.00	0.3	24,679	0.00%
2022/06/10	6	62.90	1	63.30	62.90	5	24,422	0.02%
2022/06/08	0	0.00	15	63.90	63.80	-15	24,372	-0.06%
2022/06/07	1	63.70	0	0.00	63.40	1	24,563	0.00%
2022/06/01	8	63.58	0	0.00	63.60	8	25,783	0.03%
2022/05/30	0	0.00	10	63.20	63.20	-10	24,693	-0.04%
2022/05/27	0	0.00	13	61.25	61.30	-13	24,505	-0.05%
2022/05/26	5	59.90	0	0.00	59.70	5	24,455	0.02%
2022/05/25	15	59.40	1	59.30	59.50	14	24,745	0.06%
2022/05/24	1	60.20	20	60.30	60.10	-19	24,729	-0.08%
2022/05/23	12	60.78	0	0.00	60.50	12	24,463	0.05%
2022/05/20	6	61.97	0	0.00	61.80	6	24,138	0.02%
2022/05/19	36	61.69	0	0.00	61.60	36	23,987	0.15%
2022/05/18	0	0.00	20.4	63.56	63.70	-20.4	23,626	-0.09%
2022/05/17	15.1	61.71	2	61.65	61.60	13.1	23,407	0.06%
2022/05/16	23	62.43	6	62.20	62.40	17	23,070	0.07%
2022/05/13	25	63.27	15	63.33	63.50	10	22,557	0.04%
2022/05/12	17	63.98	5	63.42	63.30	12	22,023	0.05%
2022/05/11	12	66.28	0	0.00	66.20	12	21,432	0.06%
2022/05/10	199	66.85	17	67.07	67.10	182	21,167	0.86%	大買/鉅額交易
2022/05/09	6.2	68.70	166	68.23	67.80	-159.8	20,607	-0.78%	大賣/鉅額交易
2022/05/06	29.1	70.95	0	0.00	71.30	29.1	20,087	0.14%
2022/05/05	0	0.00	0.1	74.50	74.50	-0.1	19,489	0.00%
2022/05/03	10	73.60	10	74.10	73.70	0	19,964	0.00%
2022/04/28	3	73.00	0	0.00	73.40	3	20,493	0.01%
2022/04/27	1	73.90	0	0.00	73.20	1	20,536	0.00%
2022/04/26	0	0.00	1	74.80	75.10	-1	20,477	0.00%
2022/04/25	1	74.50	1	74.00	74.80	0	20,531	0.00%
2022/04/22	0	0.00	1	75.00	75.90	-1	20,641	0.00%
2022/04/21	5	74.10	20	74.38	74.60	-15	20,967	-0.07%
2022/04/20	0	0.00	10.3	74.88	74.90	-10.3	21,629	-0.05%
2022/04/19	11	73.77	3	74.10	73.50	8	22,024	0.04%
2022/04/18	2	74.15	8	74.20	73.90	-6	23,113	-0.03%
2022/04/15	1	75.20	3	75.30	75.10	-2	23,008	-0.01%
2022/04/11	0	0.00	2.3	75.80	76.50	-2.3	23,312	-0.01%
2022/04/07	51	75.91	91	76.01	76.00	-40	23,325	-0.17%
2022/04/01	0	0.00	20.2	77.10	77.10	-20.2	23,165	-0.09%
2022/03/31	0	0.00	6	76.68	76.50	-6	22,973	-0.03%
2022/03/30	10	76.10	11	75.88	76.10	-1	22,906	0.00%
2022/03/29	0	0.00	1	75.50	75.20	-1	22,733	0.00%
2022/03/28	1	75.10	0	0.00	75.10	1	22,732	0.00%
2022/03/24	1	74.70	0	0.00	75.50	1	22,799	0.00%
2022/03/23	4	75.90	7.2	75.80	75.90	-3.2	24,044	-0.01%
2022/03/22	9	73.71	8	74.20	74.30	1	23,782	0.00%
2022/03/21	0	0.00	1	74.30	74.30	-1	23,744	0.00%
2022/03/18	13	74.84	0	0.00	74.30	13	23,722	0.05%
2022/03/17	0	0.00	9.7	74.68	74.80	-9.7	23,610	-0.04%
2022/03/15	12.1	72.48	95	72.30	72.70	-82.9	23,502	-0.35%
2022/03/14	1	73.10	61	73.07	72.70	-60	23,667	-0.25%
2022/03/11	5	73.00	0	0.00	72.70	5	23,716	0.02%
2022/03/10	0	0.00	104	73.99	73.80	-104	23,731	-0.44%	大賣/鉅額交易
2022/03/09	21	71.99	1	71.80	71.70	20	23,650	0.08%
2022/03/08	108	70.49	29	70.49	70.60	79	23,509	0.34%	大買/
2022/03/07	306.3	72.45	0	0.00	71.70	306.3	22,942	1.34%	大買/鉅額交易
2022/03/04	69	74.60	2	74.50	74.40	67	22,811	0.29%
2022/03/03	15	75.70	0	0.00	75.60	15	22,695	0.07%
2022/03/02	2	75.50	0	0.00	75.60	2	23,078	0.01%
2022/03/01	0.1	76.00	2	76.15	76.20	-1.9	22,997	-0.01%
2022/02/25	15	74.87	3.9	75.02	75.10	11.1	22,848	0.05%
2022/02/24	23	75.79	119	75.60	75.90	-96	22,426	-0.43%	大賣/
2022/02/23	2	76.60	0	0.00	76.50	2	22,153	0.01%
2022/02/22	2	76.60	30	76.70	76.50	-28	22,435	-0.12%
2022/02/21	202	77.33	0	0.00	77.60	202	22,575	0.89%	大買/鉅額交易
2022/02/17	150	78.23	1	78.40	78.20	149	23,247	0.64%	大買/鉅額交易
2022/02/16	0.3	77.80	1	77.40	77.80	-0.7	23,189	0.00%
2022/02/15	2	76.95	1	77.40	76.60	1	23,115	0.00%
2022/02/14	4	76.10	0	0.00	76.10	4	23,054	0.02%
2022/02/11	1	77.30	100	77.06	77.30	-99	23,073	-0.43%
2022/02/10	8	76.90	3	76.97	77.40	5	23,110	0.02%
2022/02/09	5	76.60	0	0.00	77.10	5	23,163	0.02%
2022/02/08	2	76.90	3.2	76.92	76.80	-1.2	23,129	-0.01%
2022/02/07	33	76.06	3.6	76.87	77.10	29.4	23,051	0.13%
2022/01/26	33	75.70	2	75.40	75.60	31	22,821	0.14%
2022/01/25	8	75.44	0	0.00	75.50	8	23,018	0.03%
2022/01/24	124	76.30	1	76.40	76.50	123	22,773	0.54%	大買/鉅額交易
2022/01/21	13	76.88	10	76.60	76.70	3	23,084	0.01%
2022/01/20	2	78.05	5	78.12	78.30	-3	22,715	-0.01%
2022/01/19	0	0.00	21	79.18	78.80	-21	22,644	-0.09%
2022/01/18	44	79.71	58	79.25	79.40	-14	22,617	-0.06%
2022/01/17	20	79.09	11	78.80	78.90	9	22,492	0.04%
2022/01/14	16	80.71	40	80.58	80.40	-24	22,259	-0.11%
2022/01/13	26	81.18	23	81.15	81.60	3	21,985	0.01%
2022/01/12	54	79.57	22	79.85	80.00	32	21,365	0.15%
2022/01/11	153	79.22	50	77.43	79.90	103	20,931	0.49%	大買/鉅額交易
2022/01/10	0	0.00	3	76.30	76.40	-3	19,839	-0.02%
2022/01/07	23	75.87	79	75.99	75.70	-56	19,874	-0.28%
2022/01/06	0	0.00	1	75.90	75.90	-1	19,670	-0.01%
2022/01/05	2	75.50	130	75.34	75.70	-128	19,602	-0.65%	大賣/鉅額交易
2022/01/04	6	75.37	0	0.00	75.30	6	19,658	0.03%
2022/01/03	15	75.45	0	0.00	75.30	15	19,625	0.08%
2021/12/30	0	0.00	12	76.32	76.30	-12	19,745	-0.06%
2021/12/29	30	76.60	5.6	76.53	76.60	24.4	19,899	0.12%
2021/12/28	23	75.67	13	75.64	75.90	10	19,971	0.05%
2021/12/27	10	75.20	1	75.30	75.20	9	20,035	0.04%
2021/12/24	1	75.10	0	0.00	75.20	1	20,450	0.00%
2021/12/23	2.7	74.58	0	0.00	74.80	2.7	20,499	0.01%
2021/12/20	14	74.42	31	74.20	74.10	-17	20,665	-0.08%
2021/12/17	231	74.86	0	0.00	74.30	231	20,632	1.12%	大買/鉅額交易
2021/12/16	8	74.70	0	0.00	74.90	8	19,329	0.04%
2021/12/14	9	75.06	0	0.00	74.90	9	20,293	0.04%
2021/12/13	2	75.95	0	0.00	75.70	2	20,323	0.01%
2021/12/10	5	76.02	1	76.10	75.90	4	20,383	0.02%
2021/12/09	0.2	75.80	5	75.70	76.00	-4.8	20,596	-0.02%
2021/12/08	6	75.32	2.1	75.26	76.00	4	21,110	0.02%
2021/12/07	21	75.25	32	74.55	75.30	-11	20,922	-0.05%
2021/12/06	5	73.50	0	0.00	74.10	5	20,895	0.02%
2021/12/03	31	74.00	0	0.00	73.90	31	21,114	0.15%
2021/12/02	2	73.80	0	0.00	73.70	2	21,136	0.01%
2021/12/01	15	74.30	2	74.10	74.10	13	21,743	0.06%
2021/11/30	8	73.40	1	73.30	73.10	7	22,098	0.03%
2021/11/29	50	73.70	2.1	73.57	73.50	47.9	21,815	0.22%
2021/11/26	3	74.23	2	74.20	74.20	1	21,766	0.00%
2021/11/25	0	0.00	1	74.40	74.30	-1	21,798	0.00%
2021/11/24	3	74.70	1	75.20	74.40	2	22,013	0.01%
2021/11/23	11	74.94	6	74.90	74.30	5	22,200	0.02%
2021/11/22	2.3	74.44	1	74.50	74.40	1.3	22,115	0.01%
2021/11/19	5	75.40	6.4	75.11	74.80	-1.4	22,104	-0.01%
2021/11/18	16	76.44	10	76.40	76.40	6	22,093	0.03%
2021/11/17	104	74.92	6	74.82	76.10	98	22,097	0.44%	大買/
2021/11/16	1	73.60	30	73.80	74.00	-29	21,727	-0.13%
2021/11/15	0	0.00	16	73.92	74.00	-16	21,793	-0.07%
2021/11/12	56	73.37	55	73.34	73.30	1	21,758	0.00%
2021/11/11	3	73.17	0	0.00	73.00	3	21,928	0.01%
2021/11/10	10	73.30	0	0.00	73.00	10	22,005	0.05%
2021/11/09	2	73.15	1	73.10	73.10	1	21,976	0.00%
2021/11/08	5	73.60	0	0.00	73.60	5	22,005	0.02%
2021/11/05	6	72.15	10	72.20	72.50	-4	22,472	-0.02%
2021/11/04	0	0.00	1	72.60	72.50	-1	22,426	0.00%
2021/11/03	6	72.97	2.3	72.51	72.70	3.7	22,518	0.02%
2021/11/02	3.2	72.60	0	0.00	72.60	3.2	22,465	0.01%
2021/11/01	8	73.13	37	73.16	73.10	-29	22,134	-0.13%
2021/10/29	14.1	73.40	54.5	73.58	73.60	-40.4	21,917	-0.18%
2021/10/28	2	74.55	0	0.00	74.50	2	21,354	0.01%
2021/10/26	0	0.00	9	75.37	75.50	-9	21,825	-0.04%
2021/10/25	0	0.00	2	74.70	74.80	-2	21,970	-0.01%
2021/10/22	3	74.17	2	74.10	74.10	1	22,412	0.00%
2021/10/21	16	74.59	2	74.70	74.80	14	22,994	0.06%
2021/10/20	3	74.23	0	0.00	74.30	3	23,928	0.01%
2021/10/19	4	75.20	2	75.30	74.80	2	24,513	0.01%
2021/10/18	25	75.20	401.5	75.19	75.10	-376.5	25,018	-1.50%	大賣/鉅額交易
2021/10/15	11	75.27	0.1	75.20	75.10	10.9	25,417	0.04%
2021/10/14	0	0.00	2	74.50	74.40	-2	25,773	-0.01%
2021/10/13	1	74.20	0	0.00	74.50	1	26,599	0.00%
2021/10/12	0	0.00	2	74.50	74.80	-2	27,409	-0.01%
2021/10/08	0	0.00	500	75.24	75.30	-500	27,716	-1.80%	大賣/鉅額交易
2021/10/07	5	75.30	70	75.90	75.50	-65	28,192	-0.23%
2021/10/06	13	74.28	5.1	74.90	74.70	7.9	28,474	0.03%
2021/10/05	17.1	73.56	20	73.80	73.80	-2.9	29,237	-0.01%
2021/10/01	1.1	75.52	30	74.90	75.40	-28.9	29,267	-0.10%
2021/09/30	0	0.00	2	76.80	76.70	-2	28,911	-0.01%
2021/09/28	2	77.50	20	77.40	77.50	-18	28,835	-0.06%
2021/09/27	3	77.90	0	0.00	77.70	3	28,897	0.01%
2021/09/24	0	0.00	2	77.50	77.50	-2	28,910	-0.01%
2021/09/23	1	77.80	7	77.76	77.40	-6	29,021	-0.02%
2021/09/22	35	76.92	7	76.89	77.10	28	29,044	0.10%
2021/09/17	106	78.81	228	79.42	78.80	-122	28,590	-0.43%	大買/大賣/鉅額交易
2021/09/16	0	0.00	290	80.80	80.70	-290	28,189	-1.03%	大賣/鉅額交易
2021/09/15	7	81.01	30	81.40	81.40	-23	28,051	-0.08%
2021/09/14	236	82.08	45	82.13	80.80	191	27,943	0.68%	大買/鉅額交易
2021/09/13	223	80.72	225	80.05	81.40	-2	27,843	-0.01%	大買/大賣/
2021/09/10	15	77.59	71	77.70	77.60	-56	27,755	-0.20%
2021/09/08	0	0.00	1	76.60	77.40	-1	27,917	0.00%
2021/09/07	0	0.00	66	78.04	78.10	-66	27,716	-0.24%
2021/09/06	3.5	78.01	0	0.00	77.20	3.5	27,656	0.01%
2021/09/03	23	84.26	6	84.68	84.80	17	27,059	0.06%
2021/09/02	38	83.27	567	82.69	82.70	-529	26,702	-1.98%	大賣/鉅額交易
2021/09/01	37	84.56	62	84.79	84.20	-25	26,371	-0.09%
2021/08/31	52	84.69	0	0.00	85.00	52	26,181	0.20%
2021/08/30	161	83.44	1	84.40	84.80	160	25,889	0.62%	大買/鉅額交易
2021/08/27	390	82.99	67	82.16	83.50	323	25,694	1.26%	大買/鉅額交易
2021/08/26	0	0.00	6	81.17	81.30	-6	25,664	-0.02%
2021/08/25	0	0.00	4	80.50	80.80	-4	25,798	-0.02%
2021/08/24	150	80.13	2	79.90	80.40	148	25,725	0.58%	大買/鉅額交易
2021/08/23	3	77.50	70	78.70	79.00	-67	25,584	-0.26%
2021/08/20	97	76.46	100	76.12	76.50	-3	25,472	-0.01%
2021/08/19	0	0.00	10	77.20	77.00	-10	26,040	-0.04%
2021/08/18	17	78.00	0	0.00	78.00	17	25,902	0.07%
2021/08/17	0	0.00	2	77.85	78.20	-2	26,016	-0.01%
2021/08/16	3	77.70	41	76.96	76.50	-38	25,957	-0.15%
2021/08/13	5	77.92	0	0.00	78.10	5	26,571	0.02%
2021/08/11	4	78.73	11	77.66	79.20	-7	27,129	-0.03%
2021/08/10	0	0.00	17	75.87	76.00	-17	27,455	-0.06%
2021/08/09	1	75.60	1	76.40	76.10	0	28,302	0.00%
2021/08/05	11	76.21	0	0.00	76.30	11	29,698	0.04%
2021/08/04	3	76.13	4	76.20	76.30	-1	31,868	0.00%
2021/08/03	2	76.30	0	0.00	76.40	2	33,264	0.01%
2021/07/30	10	74.93	3	75.00	75.00	7	34,549	0.02%
2021/07/29	58	75.73	3	75.80	75.80	55	34,671	0.16%
2021/07/28	7	75.46	17	74.90	75.60	-10	35,189	-0.03%
2021/07/27	7	76.70	1	76.60	76.40	6	35,754	0.02%
2021/07/26	19	79.64	11	79.25	78.50	8	36,651	0.02%
2021/07/23	1,062	84.70	13	84.58	85.00	1,049	35,783	2.93%	大買/鉅額交易
2021/07/22	16	83.74	7	83.49	84.10	9	35,413	0.03%
2021/07/21	3	81.20	6	81.65	81.80	-3	35,067	-0.01%
2021/07/20	1,015	81.77	19	81.86	81.50	996	35,157	2.83%	大買/鉅額交易
2021/07/19	2,014	82.91	5	82.76	83.00	2,009	34,832	5.77%	大買/鉅額交易
2021/07/16	20	80.83	67	81.59	82.90	-47	34,503	-0.14%
2021/07/15	1	79.60	0	0.00	79.50	1	33,951	0.00%
2021/07/14	304	76.86	25.1	77.38	78.10	279	33,901	0.82%	大買/鉅額交易
2021/07/13	8	76.06	3	77.17	76.20	5	33,916	0.01%
2021/07/12	8.1	76.94	6	76.85	76.10	2.1	33,786	0.01%
2021/07/09	2	73.95	2	74.00	74.20	0	33,694	0.00%
2021/07/08	103	74.41	1	75.20	74.80	102	33,692	0.30%	大買/鉅額交易
2021/07/07	1	73.50	14	73.94	74.00	-13	33,896	-0.04%
2021/07/06	500	73.92	0.5	73.93	73.70	499.5	34,220	1.46%	大買/鉅額交易
2021/07/05	2	73.80	6	73.97	73.90	-4	34,315	-0.01%
2021/07/02	100	73.00	0	0.00	72.90	100	34,431	0.29%
2021/07/01	5	73.80	0	0.00	73.40	5	34,570	0.01%
2021/06/30	2	73.75	20	73.70	73.90	-18	34,764	-0.05%
2021/06/28	2	72.70	0	0.00	73.20	2	35,424	0.01%
2021/06/24	1	71.90	0	0.00	71.90	1	35,812	0.00%
2021/06/23	0	0.00	1	71.40	71.80	-1	36,140	0.00%
2021/06/22	10	70.70	0.2	70.80	70.70	9.8	36,335	0.03%
2021/06/21	36	70.11	0	0.00	70.00	36	36,352	0.10%
2021/06/18	108	71.70	0	0.00	71.30	108	36,089	0.30%	大買/鉅額交易
2021/06/17	3	72.10	0	0.00	72.30	3	35,879	0.01%
2021/06/16	151	72.73	1	72.70	72.60	150	36,428	0.41%	大買/鉅額交易
2021/06/15	2	73.10	0	0.00	73.00	2	36,476	0.01%
2021/06/11	0	0.00	2	73.90	73.80	-2	36,693	-0.01%
2021/06/10	13	73.57	155	73.47	73.80	-142	36,729	-0.39%	大賣/鉅額交易
2021/06/09	3	73.00	101	72.90	72.90	-98	37,125	-0.26%	大賣/
2021/06/08	1	73.20	2	73.90	73.70	-1	37,549	0.00%
2021/06/07	24	72.78	522	73.07	73.20	-498	38,854	-1.28%	大賣/鉅額交易
2021/06/04	16	72.69	2	72.70	72.90	14	39,203	0.04%
2021/06/03	45	73.62	25	74.64	73.60	20	39,914	0.05%
2021/06/02	212	73.86	2	73.40	74.50	210	40,087	0.52%	大買/鉅額交易
2021/06/01	10	73.00	0	0.00	73.00	10	39,920	0.03%
2021/05/31	56	72.17	100	72.30	72.30	-44	40,115	-0.11%
2021/05/28	2	71.20	0	0.00	72.00	2	40,194	0.00%
2021/05/27	19	70.49	0	0.00	71.60	19	40,267	0.05%
2021/05/26	22.9	71.33	1	71.50	71.60	21.9	40,456	0.05%
2021/05/25	26	71.79	2	72.50	71.90	24	41,177	0.06%
2021/05/24	6	71.38	3	71.60	72.00	3	41,309	0.01%
2021/05/21	6	72.95	7	73.33	72.00	-1	41,400	0.00%
2021/05/20	21	70.09	5	70.20	70.20	16	40,820	0.04%
2021/05/19	106	71.33	47.3	70.77	70.60	58.7	40,702	0.14%	大買/
2021/05/18	40	71.25	282	70.33	71.40	-242	40,660	-0.60%	大賣/鉅額交易
2021/05/17	8	67.16	132	67.81	65.60	-124	40,601	-0.31%	大賣/鉅額交易
2021/05/14	344	69.75	40	69.50	69.60	304	39,774	0.76%	大買/鉅額交易
2021/05/13	19	69.00	5	67.58	68.60	14	39,246	0.04%
2021/05/12	362.6	68.99	102	69.28	70.00	260.6	38,421	0.68%	大買/大賣/鉅額交易
2021/05/11	25	76.98	36	76.25	74.80	-11	36,694	-0.03%
2021/05/10	9	75.39	19	75.18	76.60	-10	35,260	-0.03%
2021/05/07	6	70.67	6	70.53	70.80	0	34,384	0.00%
2021/05/06	10	70.47	14	69.57	69.60	-4	34,193	-0.01%
2021/05/05	7	69.83	40	68.96	69.50	-33	33,736	-0.10%
2021/05/04	44	67.41	3	67.77	67.40	41	33,156	0.12%
2021/05/03	1	69.80	83	69.58	68.80	-82	32,463	-0.25%
2021/04/29	0	0.00	1	64.20	64.20	-1	31,048	0.00%
2021/04/28	0	0.00	15	65.10	65.10	-15	30,854	-0.05%
2021/04/27	7	63.96	0.7	64.00	64.90	6.3	30,724	0.02%
2021/04/26	10	64.00	8	63.73	64.10	2	30,536	0.01%
2021/04/23	0	0.00	16	61.32	61.30	-16	30,234	-0.05%
2021/04/22	105	61.30	3	61.20	61.10	102	30,326	0.34%	大買/鉅額交易
2021/04/21	1	61.00	4.1	61.20	61.40	-3.1	30,017	-0.01%
2021/04/20	0	0.00	1	62.80	61.80	-1	30,043	0.00%
2021/04/19	2	61.30	1	61.30	61.80	1	30,178	0.00%
2021/04/15	10	58.80	132	58.68	60.00	-122	30,284	-0.40%	大賣/鉅額交易
2021/04/14	0	0.00	8	56.75	57.10	-8	29,598	-0.03%
2021/04/13	4	58.28	0	0.00	57.80	4	29,559	0.01%
2021/04/12	28	57.39	66	57.60	58.00	-38	29,197	-0.13%
2021/04/09	4	56.40	52	56.51	56.40	-48	28,971	-0.17%
2021/04/08	0	0.00	1	57.00	56.90	-1	28,985	0.00%
2021/04/07	1	57.00	3	57.10	57.50	-2	29,180	-0.01%
2021/04/06	5.2	57.99	0	0.00	57.30	5.2	28,913	0.02%
2021/04/01	6	57.93	0	0.00	57.80	6	28,624	0.02%
2021/03/31	11	57.47	1	56.80	56.80	10	28,086	0.04%
2021/03/30	0	0.00	5	55.92	56.80	-5	27,757	-0.02%
2021/03/26	52	55.43	2	55.70	55.50	50	27,328	0.18%
2021/03/25	0	0.00	17	55.24	55.30	-17	27,357	-0.06%
2021/03/24	31	54.55	4	54.83	54.40	27	27,212	0.10%
2021/03/23	56	54.49	1	54.80	54.50	55	27,030	0.20%
2021/03/22	20	53.87	0	0.00	53.90	20	26,920	0.07%
2021/03/19	10	53.86	3	54.47	53.70	7	27,234	0.03%
2021/03/18	10	55.40	5	54.90	54.40	5	26,995	0.02%
2021/03/17	9	54.43	27	54.83	54.50	-18	27,457	-0.07%
2021/03/16	2	55.40	0	0.00	55.40	2	27,420	0.01%
2021/03/15	28	55.60	0	0.00	55.50	28	27,388	0.10%
2021/03/12	99	54.89	2	55.25	54.90	97	27,099	0.36%
2021/03/11	23.2	56.11	153.4	56.21	55.40	-130.2	26,922	-0.48%	大賣/鉅額交易
2021/03/10	99	53.59	5	53.42	54.00	94	25,773	0.36%
2021/03/09	53	53.20	2	53.30	53.70	51	25,454	0.20%
2021/03/08	120	52.33	0	0.00	52.10	120	24,877	0.48%	大買/鉅額交易
2021/03/05	10.3	50.61	5	50.30	50.80	5.3	24,534	0.02%
2021/03/02	150	50.90	30	50.30	50.10	120	24,982	0.48%	大買/鉅額交易
2021/02/26	61	50.66	6	51.75	49.90	55	24,694	0.22%
2021/02/25	0	0.00	4	51.63	51.70	-4	23,847	-0.02%
2021/02/24	0	0.00	7	50.10	50.00	-7	23,128	-0.03%
2021/02/23	7.1	49.48	0	0.00	49.75	7.1	22,937	0.03%
2021/02/22	1	49.05	0	0.00	48.95	1	22,702	0.00%
2021/02/19	21	48.90	0	0.00	49.10	21	22,644	0.09%
2021/02/18	100	49.88	0	0.00	49.20	100	22,724	0.44%
2021/02/17	0	0.00	6	48.57	48.90	-6	22,516	-0.03%
2021/02/05	0	0.00	42	47.20	46.90	-42	21,815	-0.19%
2021/02/04	0	0.00	2	47.00	47.10	-2	22,053	-0.01%
2021/02/02	0	0.00	5	47.25	47.25	-5	22,979	-0.02%
2021/02/01	0	0.00	3	45.90	45.95	-3	22,665	-0.01%
2021/01/29	10.2	45.86	1	46.10	45.55	9.2	22,644	0.04%
2021/01/28	21	46.35	0	0.00	46.20	21	22,410	0.09%
2021/01/27	10	46.80	0	0.00	46.80	10	22,191	0.05%
2021/01/25	0.2	47.30	3	47.50	47.40	-2.8	21,928	-0.01%
2021/01/22	0	0.00	2	46.45	46.25	-2	21,726	-0.01%
2021/01/21	0	0.00	2	46.40	46.20	-2	21,634	-0.01%
2021/01/20	46.5	46.49	113	46.75	46.20	-66.5	21,583	-0.31%	大賣/
2021/01/19	6	47.26	0	0.00	47.25	6	21,378	0.03%
2021/01/18	6	46.57	1	46.90	46.95	5	21,305	0.02%
2021/01/15	2	47.75	0	0.00	47.60	2	21,046	0.01%
2021/01/14	5	48.45	1	48.20	48.45	4	20,910	0.02%
2021/01/13	2	47.90	3	48.08	48.30	-1	20,703	0.00%
2021/01/11	3	47.73	1	48.10	47.40	2	19,832	0.01%
2021/01/08	204	46.58	25	46.93	47.45	179	19,420	0.92%	大買/鉅額交易
2021/01/07	1	46.15	20	46.35	46.20	-19	18,928	-0.10%
2021/01/06	18	45.84	44	45.80	45.60	-26	18,827	-0.14%
2021/01/05	0.3	46.35	30	46.05	46.35	-29.7	18,643	-0.16%
2021/01/04	4	46.24	0	0.00	46.25	4	18,599	0.02%
2020/12/31	2	46.50	10	46.70	46.75	-8	18,506	-0.04%
2020/12/30	30.4	46.51	1	46.85	46.90	29.4	18,315	0.16%
2020/12/29	1	45.55	0	0.00	45.50	1	17,978	0.01%
2020/12/28	1	45.30	0	0.00	45.55	1	18,096	0.01%
2020/12/24	4	45.19	1	45.05	45.55	3	18,141	0.02%
2020/12/23	7	44.52	0	0.00	44.80	7	17,948	0.04%
2020/12/17	20	46.20	0	0.00	46.20	20	17,979	0.11%
2020/12/16	1	46.15	20	46.30	46.35	-19	18,050	-0.11%
2020/12/15	8	45.78	0	0.00	45.85	8	18,040	0.04%
2020/12/14	10	47.15	10	47.60	47.30	0	17,640	0.00%
2020/12/11	0	0.00	9	47.11	47.20	-9	17,326	-0.05%
2020/12/10	0	0.00	29	45.55	45.65	-29	16,697	-0.17%
2020/12/07	29	45.40	35	45.48	45.60	-6	16,494	-0.04%
2020/12/04	1	44.60	15.1	44.72	45.15	-14.1	16,320	-0.09%
2020/12/03	0.1	44.45	1	44.55	44.45	-0.9	16,105	-0.01%
2020/12/02	0	0.00	71	44.45	44.55	-71	15,890	-0.45%
2020/12/01	10	44.50	30	44.70	44.80	-20	15,675	-0.13%
2020/11/30	3	45.05	0	0.00	44.30	3	15,570	0.02%
2020/11/27	1	45.65	1	45.45	45.65	0	14,834	0.00%
2020/11/26	0	0.00	1	45.50	45.60	-1	14,746	-0.01%
2020/11/23	6	45.20	0	0.00	45.50	6	14,581	0.04%
2020/11/20	0	0.00	10	44.60	44.90	-10	14,590	-0.07%
2020/11/18	10	45.53	0	0.00	45.50	10	14,881	0.07%
2020/11/17	91	45.66	0	0.00	45.55	91	14,877	0.61%
2020/11/16	77	45.70	32.4	45.70	45.55	44.7	14,813	0.30%
2020/11/13	0	0.00	1	45.30	45.30	-1	14,784	-0.01%
2020/11/12	0	0.00	5	44.95	45.20	-5	14,647	-0.03%
2020/11/11	50	44.88	14	44.95	45.55	36	14,376	0.25%
2020/11/10	0	0.00	21	43.52	43.60	-21	13,554	-0.15%
2020/11/09	15	42.70	0	0.00	42.70	15	13,328	0.11%
2020/11/06	0	0.00	217	41.86	41.95	-217	13,253	-1.64%	大賣/鉅額交易
2020/11/03	2	41.55	0	0.00	41.60	2	13,592	0.01%
2020/11/02	0	0.00	5	41.25	41.45	-5	13,664	-0.04%
2020/10/30	4	40.75	0	0.00	40.70	4	13,672	0.03%
2020/10/29	2	40.78	0	0.00	40.75	2	13,549	0.01%
2020/10/27	1	41.30	0	0.00	41.30	1	13,626	0.01%
2020/10/23	0	0.00	35	41.50	41.40	-35	13,717	-0.26%
2020/10/22	13	41.60	0	0.00	41.50	13	13,769	0.09%
2020/10/21	0	0.00	2.6	41.49	41.40	-2.6	13,621	-0.02%
2020/10/20	2	41.45	2	41.30	41.40	0	13,680	0.00%
2020/10/14	0	0.00	20	41.75	41.80	-20	13,725	-0.15%
2020/10/07	1	41.10	0	0.00	41.15	1	13,557	0.01%
2020/10/06	0	0.00	500	41.52	41.50	-500	13,534	-3.69%	大賣/鉅額交易
2020/09/29	0	0.00	1	41.50	41.65	-1	13,566	-0.01%
2020/09/28	1	41.20	0	0.00	41.30	1	13,654	0.01%
2020/09/24	1	40.50	0	0.00	40.60	1	13,700	0.01%
2020/09/23	11	41.41	0	0.00	41.75	11	13,275	0.08%
2020/09/22	2	41.95	0	0.00	41.90	2	13,140	0.02%
2020/09/21	9	42.55	0	0.00	42.40	9	13,295	0.07%
2020/09/15	0	0.00	1	43.70	43.75	-1	13,018	-0.01%
2020/09/14	0	0.00	2	43.63	43.65	-2	13,087	-0.02%
2020/09/11	0	0.00	2	43.40	43.45	-2	13,010	-0.02%
2020/09/10	0	42.90	1,000	42.86	43.05	-1,000	12,965	-7.71%	大賣/鉅額交易
2020/09/09	1	42.10	0	0.00	42.25	1	12,854	0.01%
2020/09/03	3	42.50	0	0.00	42.75	3	13,311	0.02%
2020/08/31	1	43.00	0	0.00	42.80	1	13,272	0.01%
2020/08/27	6	43.15	0	0.00	43.10	6	13,266	0.05%
2020/08/26	0	0.00	1	43.25	43.40	-1	13,235	-0.01%
2020/08/25	1	43.50	14	43.30	43.40	-13	13,156	-0.10%
2020/08/21	2	41.40	0	0.00	41.80	2	12,897	0.02%
2020/08/20	0	0.00	1	41.45	41.40	-1	12,766	-0.01%
2020/08/19	0	0.00	1	43.10	42.75	-1	12,709	-0.01%
2020/08/18	1	42.60	30	42.55	42.55	-29	12,493	-0.23%
2020/08/17	0	0.00	61	42.35	42.50	-61	12,560	-0.49%
2020/08/13	0	0.00	0.2	42.00	42.00	-0.2	12,658	0.00%
2020/08/12	60	41.85	0	0.00	41.85	60	12,773	0.47%
2020/08/11	31	42.02	0	0.00	41.75	31	12,660	0.24%
2020/08/10	0	41.75	0	0.00	41.75	0	12,546	0.00%
2020/08/03	2	41.25	0	0.00	41.25	2	12,627	0.02%
2020/07/31	1	41.65	0	0.00	41.75	1	12,603	0.01%
2020/07/30	1	42.00	0	0.00	42.20	1	12,463	0.01%
2020/07/22	0.7	42.85	10	42.75	43.10	-9.3	12,889	-0.07%
2020/07/21	2	42.55	0	0.00	42.50	2	12,846	0.02%
2020/07/20	0	0.00	2	42.70	42.65	-2	12,732	-0.02%
2020/07/13	0	42.90	1	42.90	43.00	-1	13,365	-0.01%
2020/07/10	0	42.45	27	42.45	42.40	-27	13,490	-0.20%
2020/07/09	2	42.90	0	0.00	42.80	2	13,702	0.01%
2020/07/08	25	43.41	2	43.05	43.10	23	13,617	0.17%
2020/07/07	0	0.00	1	43.15	43.30	-1	13,722	-0.01%
2020/07/06	6	43.14	0	0.00	43.30	6	13,742	0.04%
2020/07/03	2	42.50	0	0.00	42.80	2	13,867	0.01%
2020/07/02	2	42.28	2	42.30	42.10	0	14,007	0.00%
2020/07/01	2	42.35	2	41.80	42.30	0	14,311	0.00%
2020/06/30	6	43.92	0	0.00	43.90	6	14,307	0.04%
2020/06/24	5	44.20	1	44.15	44.15	4	14,247	0.03%
2020/06/23	0	0.00	1	44.00	44.00	-1	14,476	-0.01%
2020/06/22	1	43.45	0	0.00	43.60	1	14,552	0.01%
2020/06/18	0.1	43.85	0	0.00	43.85	0.1	14,934	0.00%
2020/06/17	2	43.80	0	0.00	44.30	2	15,019	0.01%
2020/06/15	7	43.39	0	0.00	43.10	7	16,095	0.04%
2020/06/12	1	43.10	0	0.00	43.25	1	16,407	0.01%
2020/06/10	0	44.50	0	0.00	44.60	0	17,044	0.00%
2020/06/08	0	0.00	5	44.00	43.85	-5	18,181	-0.03%
2020/06/05	0	0.00	10	43.38	43.50	-10	18,324	-0.05%
2020/05/26	0	0.00	3	42.20	42.45	-3	18,940	-0.02%
2020/05/22	3	41.97	0	0.00	41.70	3	18,881	0.02%
2020/05/21	2	42.10	3	42.45	42.70	-1	18,910	-0.01%
2020/05/20	6	42.19	0	0.00	42.25	6	18,801	0.03%
2020/05/18	0	0.00	2	41.35	41.20	-2	18,448	-0.01%
2020/05/15	0	0.00	18	41.11	41.15	-18	18,430	-0.10%
2020/05/14	2	40.73	10	40.60	40.55	-8	18,263	-0.04%
2020/05/13	2	40.95	0	0.00	40.95	2	18,156	0.01%
2020/05/12	7	40.93	1	40.90	41.20	6	18,167	0.03%
2020/05/11	5	41.40	0	0.00	41.20	5	18,225	0.03%
2020/05/07	3	40.50	0	0.00	40.50	3	18,279	0.02%
2020/05/05	1	40.70	0	0.00	40.65	1	18,380	0.01%
2020/05/04	5	40.80	5	40.80	40.75	0	18,411	0.00%
2020/04/30	0	0.00	5	41.90	42.30	-5	18,225	-0.03%
2020/04/29	0	0.00	11	40.90	41.05	-11	18,188	-0.06%
2020/04/28	2	40.15	0	0.00	40.30	2	18,182	0.01%
2020/04/23	1	39.70	2	39.78	39.60	-1	18,723	-0.01%
2020/04/22	6	38.42	1	39.20	39.45	5	18,721	0.03%
2020/04/16	1	40.25	0	0.00	40.20	1	18,482	0.01%
2020/04/15	0	0.00	1	40.85	41.05	-1	18,295	-0.01%
2020/04/13	6	39.67	1	39.70	39.50	5	18,003	0.03%
2020/04/10	3.1	38.22	10.2	38.94	39.20	-7.2	17,881	-0.04%
2020/04/09	1	38.05	0	0.00	38.20	1	17,767	0.01%
2020/04/08	27	37.95	1	37.85	37.95	26	17,642	0.15%
2020/04/07	1	37.35	0	0.00	37.25	1	17,403	0.01%
2020/04/06	1	37.20	27	37.50	37.30	-26	17,181	-0.15%
2020/04/01	2	37.53	0	0.00	37.40	2	16,908	0.01%
2020/03/31	5	38.00	0.1	37.90	37.55	5	16,767	0.03%
2020/03/27	5	37.95	7	38.39	38.30	-2	16,359	-0.01%
2020/03/26	0	0.00	5	37.26	37.30	-5	16,114	-0.03%
2020/03/25	10	37.20	1	36.90	37.10	9	16,112	0.06%
2020/03/23	0	0.00	10	35.90	36.00	-10	15,817	-0.06%
2020/03/20	32.1	36.49	12	35.93	37.50	20.1	15,842	0.13%
2020/03/19	24	35.50	25	35.37	34.85	-1	15,428	-0.01%
2020/03/18	11	36.96	5	37.10	36.85	6	15,332	0.04%
2020/03/17	6	37.92	10	37.37	37.35	-4	15,127	-0.03%
2020/03/16	2	38.05	27	38.20	38.05	-25	14,810	-0.17%
2020/03/13	30	39.31	2	39.45	39.65	28	14,425	0.19%
2020/03/12	11	41.14	27	40.78	40.50	-16	13,472	-0.12%
2020/03/11	2	42.50	3	42.38	42.15	-1	13,056	-0.01%
2020/03/10	27	42.65	2	42.75	42.35	25	13,022	0.19%
2020/03/09	40	42.80	29	43.12	42.35	11	12,848	0.09%
2020/03/02	27	44.20	0	0.00	43.95	27	12,678	0.21%
2020/02/26	5	44.65	10	44.55	44.70	-5	13,411	-0.04%
2020/02/25	0	0.00	17	44.55	44.95	-17	13,301	-0.13%
2020/02/24	5	44.98	10	45.05	45.00	-5	13,338	-0.04%
2020/02/19	0	0.00	35	46.03	46.35	-35	13,295	-0.26%
2020/02/12	0	0.00	6	46.43	46.35	-6	13,455	-0.04%
2020/02/11	0	0.00	2	45.90	46.00	-2	13,347	-0.01%
2020/02/10	4	44.95	0	0.00	45.15	4	13,575	0.03%
2020/02/07	2	45.45	3	45.25	45.40	-1	14,026	-0.01%
2020/02/06	0	0.00	1	45.80	46.00	-1	14,017	-0.01%
2020/02/04	3	44.10	1	44.90	45.05	2	13,912	0.01%
2020/02/03	5	43.65	3	44.10	44.15	2	13,979	0.01%
2020/01/31	6	45.09	0	0.00	45.05	6	13,806	0.04%
2020/01/30	1	45.50	6	45.30	45.00	-5	13,719	-0.04%
2020/01/17	2	47.00	3	47.00	47.15	-1	13,064	-0.01%
2020/01/15	27	46.80	1	47.00	46.80	26	12,907	0.20%
2020/01/14	3	47.00	1	47.00	47.00	2	12,838	0.02%
2020/01/10	0	0.00	2	46.45	46.40	-2	12,676	-0.02%
2020/01/08	0	0.00	17	45.80	45.80	-17	12,623	-0.13%
2020/01/06	0	0.00	3	46.35	46.40	-3	12,563	-0.02%
2020/01/03	0	0.00	4	46.65	46.75	-4	12,558	-0.03%
2019/12/30	1	46.65	0	0.00	46.70	1	12,500	0.01%
2019/12/19	1	46.65	0	0.00	46.75	1	12,514	0.01%
2019/12/17	2	46.25	0	0.00	46.50	2	12,454	0.02%
2019/12/16	7	46.97	0	0.00	46.60	7	12,268	0.06%
2019/12/13	0	0.00	5	46.95	47.15	-5	12,136	-0.04%
2019/12/11	0	0.00	1	46.05	45.95	-1	11,598	-0.01%
2019/12/10	0	0.00	5	45.50	45.55	-5	11,447	-0.04%
2019/12/09	0	0.00	1	45.40	45.45	-1	11,404	-0.01%
2019/12/05	17	45.40	0	0.00	45.50	17	11,663	0.15%
2019/12/04	1	44.70	0	0.00	44.80	1	11,452	0.01%
2019/12/03	1	44.75	0	0.00	44.90	1	11,512	0.01%
2019/11/28	1	45.35	0	0.00	45.40	1	11,208	0.01%
2019/11/26	2	46.15	2	46.20	46.00	0	10,945	0.00%
2019/11/25	0	0.00	2	46.15	46.10	-2	10,286	-0.02%
2019/11/22	1	45.10	0	0.00	45.30	1	10,034	0.01%
2019/11/20	1	45.35	0	0.00	45.45	1	9,948	0.01%
2019/11/18	5	45.20	1	45.35	45.60	4	9,831	0.04%
2019/11/15	0	0.00	2	45.15	45.30	-2	9,898	-0.02%
2019/11/11	1	45.10	0	0.00	45.20	1	10,222	0.01%
2019/11/07	0	0.00	3	46.10	45.50	-3	10,148	-0.03%
2019/11/06	2	45.50	0	0.00	45.85	2	9,873	0.02%
2019/11/04	0	0.00	3	44.65	44.95	-3	9,414	-0.03%
2019/10/31	0	0.00	0.2	44.60	44.55	-0.2	9,553	0.00%
2019/10/22	20	45.28	1	45.50	45.50	19	9,502	0.20%
2019/10/15	0	0.00	1	44.85	44.95	-1	9,492	-0.01%
2019/10/14	1	44.40	0	0.00	44.80	1	9,512	0.01%
2019/10/08	0	0.00	1	44.60	44.30	-1	9,457	-0.01%
2019/10/07	1	43.90	0	0.00	44.00	1	9,406	0.01%
2019/10/04	2	44.10	0	0.00	44.00	2	9,453	0.02%
2019/10/01	50	44.90	0	0.00	45.00	50	9,586	0.52%
2019/09/27	3	44.55	0	0.00	44.55	3	9,708	0.03%
2019/09/25	5	44.43	0	0.00	44.40	5	10,268	0.05%
2019/09/24	0	0.00	10	44.85	45.00	-10	10,405	-0.10%
2019/09/23	2	44.75	0	0.00	44.85	2	10,504	0.02%
2019/09/20	5	44.95	0	0.00	45.15	5	10,806	0.05%
2019/09/19	2	45.30	0	0.00	45.20	2	10,757	0.02%
2019/09/12	0	0.00	11	45.21	45.00	-11	10,726	-0.10%
2019/09/10	1	44.95	1	44.90	44.90	0	10,813	0.00%
2019/09/09	0	0.00	509	44.30	44.55	-509	10,670	-4.77%	大賣/鉅額交易
2019/09/05	0	0.00	1	43.95	43.95	-1	10,660	-0.01%
2019/08/30	0	0.00	9	43.45	43.65	-9	10,756	-0.08%
2019/08/29	15	43.12	1	43.15	43.15	14	10,797	0.13%
2019/08/28	0	0.00	1.2	43.57	43.70	-1.2	10,818	-0.01%
2019/08/27	0	0.00	16	43.48	43.50	-16	10,851	-0.15%
2019/08/26	3	43.05	0	0.00	43.00	3	10,789	0.03%
2019/08/23	8	43.00	0	0.00	43.10	8	10,801	0.07%
2019/08/22	0	0.00	10	43.30	43.10	-10	10,813	-0.09%
2019/08/20	8	43.05	0	0.00	42.90	8	11,111	0.07%
2019/08/19	8	43.10	18	43.46	43.35	-10	11,128	-0.09%
2019/08/16	6	43.23	10	43.22	43.15	-4	11,048	-0.04%
2019/08/15	1	41.85	0	0.00	41.90	1	10,942	0.01%
2019/08/14	6	42.30	0	0.00	42.05	6	11,055	0.05%
2019/08/13	1	42.40	0	0.00	42.30	1	11,116	0.01%
2019/08/12	2	42.10	0	0.00	41.90	2	11,259	0.02%
2019/08/07	10	41.72	0	0.00	41.65	10	11,618	0.09%
2019/08/05	0.1	42.35	0	0.00	42.00	0.1	11,942	0.00%
2019/08/02	1	42.45	0	0.00	42.35	1	11,942	0.01%
2019/08/01	0	0.00	1	42.95	42.90	-1	12,024	-0.01%
2019/07/30	4	43.61	0	0.00	43.50	4	11,991	0.03%
2019/07/26	2	43.50	0	0.00	43.50	2	12,256	0.02%
2019/07/23	2	43.68	0	0.00	43.55	2	12,576	0.02%
2019/07/17	2	43.58	1	43.55	43.50	1	12,580	0.01%
2019/07/16	1	43.95	0	0.00	44.00	1	12,466	0.01%
2019/07/12	1	44.15	0	0.00	43.95	1	12,723	0.01%
2019/07/08	13	44.22	0	0.00	44.20	13	13,061	0.10%
2019/07/05	0	0.00	5	44.35	44.30	-5	13,178	-0.04%
2019/07/04	3	44.30	0	0.00	44.35	3	13,236	0.02%
2019/07/03	30	46.03	100	46.05	46.10	-70	13,177	-0.53%
2019/07/02	0	0.00	100	46.10	46.25	-100	13,031	-0.77%
2019/06/27	0	0.00	2	45.78	45.80	-2	12,572	-0.02%
2019/06/26	0	0.00	31	45.36	45.40	-31	12,505	-0.25%
2019/06/21	0	0.00	2	44.65	44.45	-2	12,633	-0.02%
2019/06/18	0	0.00	1	44.25	44.50	-1	12,656	-0.01%
2019/06/17	0	0.00	4	44.18	44.10	-4	12,868	-0.03%
2019/06/13	5	43.68	0	0.00	43.65	5	13,170	0.04%
2019/06/10	5	44.00	8	44.12	44.15	-3	13,370	-0.02%
2019/06/05	1	43.85	0	0.00	43.10	1	13,478	0.01%
2019/05/31	0	0.00	1	43.10	43.25	-1	13,432	-0.01%
2019/05/30	2	42.58	0	0.00	42.60	2	13,379	0.01%
2019/05/29	1	42.30	0	0.00	42.45	1	13,576	0.01%
2019/05/27	5	42.10	1	42.30	42.30	4	13,665	0.03%
2019/05/24	2	42.08	1	42.65	42.00	1	13,806	0.01%
2019/05/23	2	42.55	5	42.45	42.50	-3	13,755	-0.02%
2019/05/22	3	42.37	0	0.00	42.50	3	13,835	0.02%
2019/05/21	0	0.00	5	43.04	43.05	-5	13,864	-0.04%
2019/05/20	2	42.08	0	0.00	41.90	2	13,733	0.01%
2019/05/16	10	42.87	1	42.20	42.00	9	13,498	0.07%
2019/05/14	3	43.12	1	43.20	43.15	2	13,373	0.01%
2019/05/13	3	43.88	0	0.00	43.80	3	13,270	0.02%
2019/05/10	0	0.00	3	44.75	44.60	-3	13,345	-0.02%
2019/05/09	3	44.73	1	44.65	44.60	2	13,436	0.01%
2019/05/08	8	45.13	0	0.00	45.05	8	13,438	0.06%
2019/05/07	0	0.00	6	45.50	45.40	-6	13,491	-0.04%
2019/05/03	2	46.15	100	46.15	46.15	-98	13,628	-0.72%
2019/05/02	12	45.65	10	46.21	46.40	2	13,506	0.01%
2019/04/30	0	0.00	30	45.68	45.60	-30	13,422	-0.22%
2019/04/29	48	45.60	0	0.00	45.70	48	13,422	0.36%
2019/04/23	0	0.00	0.2	45.35	45.35	-0.2	14,182	0.00%
2019/04/22	73	45.25	0	0.00	45.25	73	14,494	0.50%
2019/04/19	10	45.00	1	45.30	45.20	9	14,744	0.06%
2019/04/18	13	45.01	3	44.70	45.00	10	14,768	0.07%
2019/04/17	1	45.15	0	0.00	45.20	1	14,610	0.01%
2019/04/16	2	45.23	0	0.00	45.30	2	14,477	0.01%
2019/04/11	0	0.00	1	46.05	45.55	-1	14,325	-0.01%
2019/04/10	2	45.35	0	0.00	45.50	2	14,249	0.01%
2019/03/29	0	0.00	2	45.68	46.00	-2	13,562	-0.01%
2019/03/27	101	45.35	0	0.00	44.95	101	13,331	0.76%	大買/鉅額交易
2019/03/26	6	45.53	0	0.00	45.50	6	13,224	0.05%
2019/03/25	6	45.67	0	0.00	45.55	6	13,349	0.04%
2019/03/22	10	46.88	10	46.35	46.40	0	13,166	0.00%
2019/03/21	10	46.80	10	46.85	46.90	0	13,054	0.00%
2019/03/20	22	46.87	49	47.28	47.15	-27	13,050	-0.21%
2019/03/19	0	0.00	11	46.87	46.95	-11	12,850	-0.09%
2019/03/18	0	0.00	20	45.90	46.00	-20	12,664	-0.16%
2019/03/15	0	0.00	60	45.25	45.25	-60	12,582	-0.48%
2019/03/14	0	0.00	20	45.45	45.25	-20	12,452	-0.16%
2019/03/13	0	0.00	103	45.25	45.25	-103	12,434	-0.83%	大賣/鉅額交易
2019/03/11	0.1	44.70	0	0.00	44.50	0.1	12,436	0.00%
2019/03/08	1	44.70	0	0.00	44.70	1	12,490	0.01%
2019/03/07	0	0.00	1	45.10	45.10	-1	12,623	-0.01%
2019/03/05	0	0.00	2	45.10	45.10	-2	12,846	-0.02%
2019/03/04	7	44.99	0	0.00	45.15	7	12,921	0.05%
2019/02/27	0	0.00	10	45.30	45.50	-10	12,758	-0.08%
2019/02/26	2	45.45	0	0.00	45.45	2	12,558	0.02%
2019/02/25	90	45.20	0	0.00	45.30	90	12,239	0.74%
2019/02/22	0	0.00	2	44.95	45.00	-2	12,147	-0.02%
2019/02/21	0	0.00	10	45.10	45.10	-10	12,083	-0.08%
2019/02/19	0	0.00	286	44.86	44.85	-286	11,846	-2.41%	大賣/鉅額交易
2019/02/18	0	0.00	40	44.75	44.75	-40	11,801	-0.34%
2019/02/15	36	44.59	80	44.55	44.40	-44	11,767	-0.37%
2019/02/14	1	44.60	115	44.76	44.50	-114	11,660	-0.98%	大賣/鉅額交易
2019/02/13	48	44.43	10	44.60	44.60	38	11,458	0.33%
2019/02/12	30	44.25	0	0.00	44.30	30	11,447	0.26%
2019/02/11	48	44.34	0	0.00	44.15	48	11,317	0.42%
2019/01/30	2	44.60	0	0.00	44.55	2	11,181	0.02%
2019/01/29	0	0.00	500	44.66	44.75	-500	11,121	-4.50%	大賣/鉅額交易
2019/01/28	31	44.39	10	44.53	44.60	21	10,954	0.19%
2019/01/25	14	44.06	0	0.00	44.00	14	10,827	0.13%
2019/01/24	5	44.10	0	0.00	44.05	5	10,643	0.05%
2019/01/22	50	44.20	0	0.00	44.25	50	10,710	0.47%
2019/01/21	3	44.30	5	44.35	44.30	-2	10,736	-0.02%
2019/01/17	0	0.00	3	44.05	44.05	-3	11,002	-0.03%
2019/01/16	5	44.35	0	0.00	44.00	5	10,922	0.05%
2019/01/15	0	0.00	13	44.50	44.60	-13	10,614	-0.12%
2019/01/14	21	45.10	0	0.00	45.00	21	10,342	0.20%
2019/01/11	14	46.29	0	0.00	45.95	14	10,140	0.14%
2019/01/09	0	0.00	451	47.00	47.05	-451	10,011	-4.50%	大賣/鉅額交易
2019/01/07	20	45.90	0	0.00	45.95	20	10,273	0.19%
2019/01/04	106	45.39	14	45.18	45.30	92	10,445	0.88%	大買/
2019/01/03	14	46.11	0	0.00	45.80	14	10,903	0.13%
2019/01/02	1	46.55	1	47.20	46.10	0	11,063	0.00%
2018/12/27	0	0.00	4	46.94	46.95	-4	11,424	-0.04%
2018/12/25	2	46.23	0	0.00	46.50	2	11,742	0.02%
2018/12/24	4	46.58	0	0.00	46.85	4	11,927	0.03%
2018/12/20	8	47.00	26	46.90	47.05	-18	12,555	-0.14%
2018/12/19	0	0.00	1,500	47.10	47.30	-1,500	12,580	-11.92%	大賣/鉅額交易
2018/12/18	1	47.20	0	0.00	47.05	1	12,666	0.01%
2018/12/17	0	0.00	100	47.68	47.75	-100	12,959	-0.77%
2018/12/14	2	47.60	2	47.45	47.45	0	13,129	0.00%
2018/12/13	0	0.00	1	47.95	48.05	-1	13,081	-0.01%
2018/12/12	26	47.60	0	0.00	47.55	26	13,095	0.20%
2018/12/10	1	47.35	0	0.00	47.50	1	12,977	0.01%
2018/12/07	1	48.00	0	0.00	48.00	1	12,947	0.01%
2018/12/06	1	48.00	0	0.00	48.00	1	12,897	0.01%
2018/12/05	100	48.35	26	48.35	48.35	74	12,874	0.57%
2018/12/04	0	0.00	10	48.63	48.75	-10	12,872	-0.08%
2018/11/29	8	48.88	0	0.00	48.60	8	12,537	0.06%
2018/11/28	5	48.98	0	0.00	48.85	5	12,400	0.04%
2018/11/27	108	49.21	0	0.00	49.10	108	12,281	0.88%	大買/鉅額交易
2018/11/23	26	50.20	5	50.20	50.10	21	12,218	0.17%
2018/11/20	0	0.00	27	51.19	50.50	-27	12,327	-0.22%
2018/11/19	0	0.00	58	51.23	51.50	-58	12,437	-0.47%
2018/11/16	0	0.00	50	51.10	51.10	-50	12,391	-0.40%
2018/11/14	0	0.00	1	51.00	51.20	-1	12,470	-0.01%
2018/11/13	1	49.70	0	0.00	51.00	1	12,510	0.01%
2018/11/09	31	51.10	0	0.00	51.10	31	12,793	0.24%
2018/11/08	0	0.00	29	50.69	50.90	-29	12,772	-0.23%
2018/11/07	2	50.00	0	0.00	50.30	2	12,670	0.02%
2018/11/06	0	0.00	5	49.20	49.80	-5	12,719	-0.04%
2018/10/31	0	0.00	5	48.10	48.45	-5	12,664	-0.04%
2018/10/30	25	47.47	1	47.40	47.50	24	12,580	0.19%
2018/10/29	1	46.65	0	0.00	46.90	1	12,550	0.01%
2018/10/26	10	47.83	0	0.00	47.10	10	12,485	0.08%
2018/10/25	2	48.20	125	48.44	48.00	-123	12,226	-1.01%	大賣/鉅額交易
2018/10/19	25	50.00	40	50.05	50.20	-15	12,270	-0.12%
2018/10/17	2	49.85	0	0.00	49.75	2	12,384	0.02%
2018/10/15	0	0.00	25	49.90	49.95	-25	12,269	-0.20%
2018/10/12	26	49.57	0	0.00	50.10	26	12,013	0.22%
2018/10/11	2	50.00	125	50.04	49.65	-123	11,865	-1.04%	大賣/鉅額交易
2018/10/08	15	51.20	0	0.00	51.60	15	11,184	0.13%
2018/10/05	12	50.93	25	51.50	50.90	-13	11,086	-0.12%
2018/10/04	25	51.60	1.2	51.25	51.60	23.8	10,810	0.22%
2018/10/03	0	0.00	45	52.20	51.80	-45	10,746	-0.42%
2018/10/02	1	52.50	0	0.00	52.10	1	10,636	0.01%
2018/09/27	26	51.77	71	51.15	51.90	-45	10,330	-0.44%
2018/09/26	3	51.13	125	51.20	51.00	-122	10,162	-1.20%	大賣/鉅額交易
2018/09/25	5	51.50	32	51.41	51.10	-27	10,326	-0.26%
2018/09/21	0	0.00	107	51.21	51.10	-107	10,288	-1.04%	大賣/鉅額交易
2018/09/20	0	0.00	60	50.52	50.40	-60	9,862	-0.61%
2018/09/19	10	50.10	0	0.00	50.30	10	9,754	0.10%
2018/09/18	0	0.00	100	50.10	50.00	-100	9,957	-1.00%
2018/09/17	0	0.00	0.1	50.10	50.00	-0.1	10,140	0.00%
2018/09/14	0	0.00	200	50.30	50.10	-200	10,481	-1.91%	大賣/鉅額交易
2018/09/13	0	0.00	1	49.95	49.90	-1	10,634	-0.01%
2018/09/11	1	49.50	1	49.50	49.80	0	11,015	0.00%
2018/09/10	0	0.00	7	49.40	49.40	-7	11,238	-0.06%
2018/09/07	3	49.50	12.1	49.90	49.50	-9.1	11,443	-0.08%
2018/09/06	3	50.10	0	0.00	50.10	3	11,466	0.03%
2018/08/30	5	50.70	3	50.50	50.50	2	11,622	0.02%
2018/08/27	0	0.00	22	50.69	50.70	-22	11,774	-0.19%
2018/08/24	43	49.76	0	0.00	49.85	43	11,640	0.37%
2018/08/22	1	49.95	2	50.10	50.10	-1	12,211	-0.01%
2018/08/21	10	49.95	0	0.00	50.00	10	12,096	0.08%
2018/08/20	0	0.00	1	50.00	49.90	-1	12,047	-0.01%
2018/08/17	20	50.00	0	0.00	49.90	20	12,024	0.17%
2018/08/16	6	49.68	0	0.00	49.70	6	11,979	0.05%
2018/08/13	20	50.30	151	50.26	50.10	-131	12,264	-1.07%	大賣/鉅額交易
2018/08/10	1	50.80	0	0.00	50.90	1	12,319	0.01%
2018/08/06	0	0.00	40	50.65	50.40	-40	12,831	-0.31%
2018/08/03	15	50.60	110	50.50	50.80	-95	13,049	-0.73%	大賣/
2018/08/02	0	0.00	20	50.45	50.20	-20	13,141	-0.15%
2018/08/01	0	0.00	2	50.90	51.00	-2	13,112	-0.02%
2018/07/27	1	50.20	0	0.00	50.20	1	13,116	0.01%
2018/07/26	0	0.00	10	50.10	50.30	-10	13,168	-0.08%
2018/07/25	10	50.20	0	0.00	50.20	10	13,156	0.08%
2018/07/24	12	50.32	0	0.00	50.30	12	13,149	0.09%
2018/07/23	10	50.60	0	0.00	51.00	10	13,077	0.08%
2018/07/20	13	50.60	0	0.00	51.00	13	13,127	0.10%
2018/07/18	11	50.71	1	50.80	50.80	10	13,137	0.08%
2018/07/13	0	0.00	3	50.90	51.00	-3	13,230	-0.02%
2018/07/11	2	49.98	1	50.30	50.30	1	13,360	0.01%
2018/07/10	10	50.00	0	0.00	50.50	10	13,348	0.07%
2018/07/06	10	49.50	0	0.00	49.45	10	13,375	0.07%
2018/07/04	3	50.00	0	0.00	50.00	3	13,615	0.02%
2018/07/03	22	50.36	0	0.00	50.00	22	13,638	0.16%
2018/07/02	20	50.60	0	0.00	50.30	20	13,535	0.15%
2018/06/29	20	50.50	55	51.10	51.10	-35	13,434	-0.26%
2018/06/28	0	0.00	100	50.40	50.50	-100	13,314	-0.75%
2018/06/27	25	50.58	61	50.54	50.50	-36	13,279	-0.27%
2018/06/26	103	51.10	38	50.97	50.90	65	13,056	0.50%	大買/
2018/06/25	192	53.41	61	53.30	53.20	131	12,832	1.02%	大買/鉅額交易
2018/06/22	165	53.70	40	53.70	53.70	125	12,586	0.99%	大買/鉅額交易
2018/06/21	4	54.05	540	54.06	53.90	-536	12,476	-4.30%	大賣/鉅額交易
2018/06/20	0	0.00	60	53.53	53.70	-60	12,714	-0.47%
2018/06/15	0	0.00	120	52.88	53.70	-120	12,431	-0.97%	大賣/鉅額交易
2018/06/14	1	53.20	30.5	52.90	52.90	-29.5	12,213	-0.24%
2018/06/13	0	0.00	520	53.85	54.00	-520	12,056	-4.31%	大賣/鉅額交易
2018/06/12	51	53.79	2	53.80	53.50	49	12,349	0.40%
2018/06/08	0	0.00	3	53.70	53.80	-3	12,317	-0.02%
2018/06/07	0	0.00	5	53.60	54.00	-5	12,354	-0.04%
2018/06/06	0	0.00	6	53.47	53.30	-6	12,473	-0.05%
2018/06/05	5	52.64	10	52.70	53.00	-5	12,369	-0.04%
2018/06/04	0	0.00	3	52.60	52.80	-3	12,333	-0.02%
2018/06/01	0	0.00	5	51.80	51.80	-5	12,348	-0.04%
2018/05/31	0	0.00	3	51.80	52.10	-3	12,376	-0.02%
2018/05/30	5	51.64	3	51.90	51.20	2	12,242	0.02%
2018/05/29	1	52.90	3	53.10	52.80	-2	12,296	-0.02%
2018/05/25	3	53.03	0	0.00	53.10	3	12,581	0.02%
2018/05/24	0	0.00	10	53.20	53.50	-10	12,646	-0.08%
2018/05/23	120	53.17	0	0.00	53.30	120	12,693	0.95%	大買/鉅額交易
2018/05/22	0	0.00	22	53.33	53.70	-22	12,665	-0.17%
2018/05/21	0	0.00	3	52.97	53.20	-3	12,638	-0.02%
2018/05/18	0	0.00	10	52.90	52.90	-10	12,560	-0.08%
2018/05/17	1	52.70	4	52.65	52.50	-3	12,527	-0.02%
2018/05/16	0	0.00	34	52.10	52.20	-34	12,388	-0.27%
2018/05/15	15	51.90	1	51.70	51.20	14	12,430	0.11%
2018/05/14	8	51.70	10	51.70	51.80	-2	12,756	-0.02%
2018/05/11	50	51.40	1	51.70	51.80	49	12,840	0.38%
2018/05/10	0	0.00	6	51.10	51.00	-6	12,734	-0.05%
2018/05/09	0	0.00	38	50.80	50.70	-38	12,756	-0.30%
2018/05/08	2	50.10	5	50.54	50.70	-3	12,895	-0.02%
2018/05/04	57	50.12	0	0.00	50.10	57	12,970	0.44%
2018/05/03	0	0.00	30	50.40	50.40	-30	12,844	-0.23%
2018/05/02	2	51.30	0	0.00	51.30	2	13,013	0.02%
2018/04/30	0	0.00	36	50.93	51.00	-36	13,175	-0.27%
2018/04/27	20	50.60	0	0.00	50.80	20	13,174	0.15%
2018/04/24	0	0.00	10	50.20	50.20	-10	13,388	-0.07%
2018/04/23	31	50.20	0	0.00	50.20	31	13,527	0.23%
2018/04/20	51	50.30	0	0.00	50.40	51	13,801	0.37%
2018/04/18	3	50.10	0	0.00	50.00	3	14,012	0.02%
2018/04/17	10	49.95	0	0.00	49.95	10	14,128	0.07%
2018/04/13	0	0.00	25	51.08	51.20	-25	14,345	-0.17%
2018/04/12	20	51.10	0	0.00	51.00	20	14,474	0.14%
2018/04/11	0	0.00	50	51.35	51.00	-50	14,669	-0.34%
2018/04/10	54	50.80	1	51.00	51.00	53	14,659	0.36%
2018/04/09	1	49.90	0	0.00	50.30	1	14,670	0.01%
2018/04/03	12	49.88	0	0.00	49.90	12	14,590	0.08%
2018/03/30	0	0.00	2	50.20	50.10	-2	14,685	-0.01%
2018/03/27	0	0.00	11	50.69	50.70	-11	14,619	-0.08%
2018/03/26	5	50.12	2	50.10	50.40	3	14,557	0.02%
2018/03/23	23	50.46	0	0.00	50.30	23	14,657	0.16%
2018/03/22	30	51.63	41	51.90	51.80	-11	14,418	-0.08%
2018/03/21	32	51.48	0	0.00	51.50	32	14,331	0.22%
2018/03/20	1	51.30	24	51.32	51.70	-23	14,382	-0.16%
2018/03/19	2	51.30	0	0.00	51.60	2	14,353	0.01%
2018/03/16	11	50.99	21	51.12	51.70	-10	14,383	-0.07%
2018/03/15	20	51.30	0	0.00	51.20	20	14,121	0.14%
2018/03/14	12	51.30	0.5	51.60	51.60	11.5	14,138	0.08%
2018/03/13	50	51.47	0	0.00	51.60	50	14,188	0.35%
2018/03/12	21	51.96	45	51.89	51.80	-24	14,194	-0.17%
2018/03/09	1	50.50	0	0.00	50.50	1	14,081	0.01%
2018/03/08	5	50.50	0	0.00	50.40	5	14,429	0.03%
2018/03/06	42	50.54	2	50.50	50.30	40	15,322	0.26%
2018/03/05	0	0.00	150	50.20	50.10	-150	15,600	-0.96%	大賣/鉅額交易
2018/03/02	59	51.12	0	0.00	50.80	59	15,494	0.38%
2018/03/01	1	51.80	0	0.00	52.20	1	15,358	0.01%
2018/02/26	3	52.20	3	52.30	52.20	0	15,360	0.00%
2018/02/23	1	52.10	56	52.19	52.30	-55	15,567	-0.35%
2018/02/22	50	51.70	0	0.00	51.80	50	16,252	0.31%
2018/02/21	2	51.50	30	51.70	51.90	-28	16,922	-0.17%
2018/02/12	30	51.00	61	50.95	51.00	-31	16,782	-0.18%
2018/02/09	650	50.18	7	50.21	50.20	643	16,786	3.83%	大買/鉅額交易
2018/02/08	3	51.00	0	0.00	50.60	3	16,607	0.02%
2018/02/07	103	50.59	58	50.64	50.20	45	16,574	0.27%	大買/
2018/02/06	66	50.33	3	49.57	49.20	63	16,301	0.39%
2018/02/05	536	52.04	50	51.92	52.10	486	15,858	3.06%	大買/鉅額交易
2018/02/02	0	0.00	3	53.70	53.40	-3	15,666	-0.02%
2018/01/31	3	53.00	6	53.50	54.20	-3	15,496	-0.02%
2018/01/30	0	0.00	2	53.45	53.10	-2	15,396	-0.01%
2018/01/26	3	53.10	3	53.00	53.20	0	15,407	0.00%
2018/01/25	0	0.00	1	53.30	53.40	-1	15,563	-0.01%
2018/01/24	105	52.76	46	53.30	52.80	59	15,373	0.38%	大買/
2018/01/23	0	0.00	370	53.88	54.00	-370	15,235	-2.43%	大賣/鉅額交易
2018/01/22	33	53.78	10	53.70	54.10	23	15,357	0.15%
2018/01/18	52	54.08	8	54.44	53.80	44	15,268	0.29%
2018/01/17	55	54.14	0	0.00	54.20	55	15,074	0.36%
2018/01/16	30	54.30	65	54.46	54.80	-35	14,907	-0.23%
2018/01/15	30	54.10	10	54.15	54.10	20	14,546	0.14%
2018/01/12	0	0.00	5	53.20	53.20	-5	14,299	-0.03%
2018/01/10	1	53.00	101.1	53.07	53.00	-100.1	14,236	-0.70%	大賣/
2018/01/09	20	52.40	0	0.00	52.50	20	14,055	0.14%
2018/01/08	30	52.40	0	0.00	52.50	30	13,984	0.21%
2018/01/05	1	52.00	0.4	52.00	52.20	0.6	13,900	0.00%
2018/01/04	9	51.40	0	0.00	51.90	9	13,779	0.07%
2018/01/03	53	51.41	2	51.40	51.50	51	13,865	0.37%
2018/01/02	54	50.86	0	0.00	51.00	54	13,535	0.40%