富邦金 (2881)-第一金券商分點個股進出

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
91.6
漲跌
▼0.4
漲幅
-0.43%
成交量
12,381張
產業
上市金融類股
2609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－第一金券商分點個股進出

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

第一金券商分點個股進出
第一金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
2024/12/11	0.5	91.50	0	0.00	91.60	0.5	18,560	0.00%
2024/12/10	0	0.00	0	91.60	92.00	0	18,666	0.00%
2024/12/09	5.6	91.70	0	0.00	91.50	5.6	18,901	0.03%
2024/12/06	0	0.00	192	91.90	92.00	-192	19,361	-0.99%	大賣/鉅額交易
2024/12/05	0	0.00	40	91.00	91.30	-40	19,308	-0.21%
2024/12/04	118	90.53	1	90.70	90.60	117	19,479	0.60%	大買/鉅額交易
2024/12/03	1.3	90.33	1	90.70	90.90	0.3	19,903	0.00%
2024/12/02	0	0.00	5	89.80	89.60	-5	19,848	-0.03%
2024/11/29	9	88.08	0.1	88.50	88.00	8.9	20,072	0.04%
2024/11/28	182.1	88.90	0	0.00	88.90	182.1	20,202	0.90%	大買/鉅額交易
2024/11/27	4	89.63	0	0.00	88.80	4	20,230	0.02%
2024/11/26	0	0.00	0	90.00	90.10	0	20,064	0.00%
2024/11/25	1.9	90.40	0.1	90.20	90.50	1.8	20,113	0.01%
2024/11/21	2	89.40	0	0.00	89.30	2	19,779	0.01%
2024/11/20	10	90.30	0	0.00	90.50	10	19,500	0.05%
2024/11/19	2.3	89.60	2.6	90.72	91.40	-0.3	19,195	0.00%
2024/11/18	15.1	90.36	0.3	91.20	89.80	14.8	19,010	0.08%
2024/11/15	0	0.00	1	91.90	91.00	-1	18,924	-0.01%
2024/11/14	44.1	90.02	3	91.10	90.30	41	19,385	0.21%
2024/11/13	11.5	91.04	2	90.70	91.00	9.5	19,364	0.05%
2024/11/12	1	92.00	0.7	92.00	91.70	0.3	19,422	0.00%
2024/11/11	1.1	91.63	2	92.70	91.70	-0.9	19,260	0.00%
2024/11/08	5.5	92.42	11.1	92.50	92.90	-5.7	19,387	-0.03%
2024/11/07	0	0.00	2	91.70	92.20	-2	19,670	-0.01%
2024/11/06	1	91.40	0	92.10	91.40	1	19,744	0.01%
2024/11/05	5.2	91.71	0	0.00	92.30	5.2	19,929	0.03%
2024/11/04	25	91.81	54	92.00	92.30	-29	20,306	-0.14%
2024/11/01	2	89.40	0	0.00	90.40	2	20,761	0.01%
2024/10/29	2	91.15	0	91.40	91.60	2	20,802	0.01%
2024/10/28	4.9	92.00	1	92.30	91.90	3.9	20,934	0.02%
2024/10/25	0	0.00	0.6	92.01	92.20	-0.6	20,996	0.00%
2024/10/24	0	91.80	0	92.00	91.30	0	21,308	0.00%
2024/10/23	3.6	92.23	0	0.00	92.10	3.6	21,408	0.02%
2024/10/22	0	0.00	1	93.10	93.30	-1	21,571	0.00%
2024/10/21	94.1	91.31	0	92.70	90.90	94	21,814	0.43%
2024/10/18	3.9	92.75	335.6	92.88	93.20	-331.7	22,227	-1.49%	大賣/鉅額交易
2024/10/17	2	90.90	14.1	91.52	91.60	-12.1	22,362	-0.05%
2024/10/16	10.8	90.61	18.8	90.74	90.30	-8	22,691	-0.04%
2024/10/15	0.3	91.22	1	91.70	91.90	-0.7	22,761	0.00%
2024/10/14	1.3	90.35	0	0.00	90.50	1.3	22,995	0.01%
2024/10/09	3	91.00	11	91.60	90.60	-8	24,140	-0.03%
2024/10/08	5.5	90.37	1	91.40	91.40	4.5	24,555	0.02%
2024/10/07	0	0.00	5.4	90.99	91.10	-5.4	24,614	-0.02%
2024/10/04	1.8	90.13	0	0.00	90.10	1.8	24,759	0.01%
2024/10/01	0	0.00	0	90.90	90.70	0	24,857	0.00%
2024/09/30	3.6	91.09	0	0.00	90.40	3.6	24,899	0.01%
2024/09/27	8	92.00	3	91.30	91.30	5	25,011	0.02%
2024/09/26	196	93.02	0.5	93.30	93.00	195.5	25,013	0.78%	大買/鉅額交易
2024/09/25	4	92.60	8.3	92.93	93.30	-4.3	25,065	-0.02%
2024/09/24	3.1	91.69	7	92.33	92.60	-3.9	25,081	-0.02%
2024/09/23	2.3	90.74	2.1	90.48	91.90	0.2	24,959	0.00%
2024/09/20	1	90.10	2	90.25	90.80	-1	24,779	0.00%
2024/09/19	8	88.91	4	89.37	89.30	4	24,364	0.02%
2024/09/18	5.8	87.46	0	0.00	87.10	5.8	24,275	0.02%
2024/09/16	0.1	86.80	0	86.90	86.80	0	24,356	0.00%
2024/09/13	3.8	86.65	0	0.00	86.70	3.8	24,457	0.02%
2024/09/12	130	86.04	0	0.00	85.80	130	24,581	0.53%	大買/鉅額交易
2024/09/11	10	85.60	60.3	85.50	85.50	-50.3	24,518	-0.20%
2024/09/10	4	86.53	73.3	86.47	86.40	-69.3	24,405	-0.28%
2024/09/09	12.9	86.13	138	85.90	86.00	-125.1	24,202	-0.52%	大賣/鉅額交易
2024/09/06	1	92.30	4	92.45	92.50	-3	23,818	-0.01%
2024/09/05	2	92.70	1	92.80	92.30	1	23,891	0.00%
2024/09/04	47.1	90.52	4	91.25	90.50	43.1	23,916	0.18%
2024/09/03	120.1	93.51	0.2	93.57	93.70	120	23,666	0.51%	大買/鉅額交易
2024/09/02	3.2	94.10	9	93.72	94.00	-5.8	23,793	-0.02%
2024/08/30	2	92.10	1	92.10	91.90	1	23,527	0.00%
2024/08/29	0	0.00	4	91.58	91.30	-4	23,260	-0.02%
2024/08/28	5.1	92.03	0	0.00	92.00	5.1	23,201	0.02%
2024/08/27	0	0.00	0.1	91.98	92.20	-0.1	23,547	0.00%
2024/08/26	2	91.80	8	91.77	91.90	-6	23,570	-0.03%
2024/08/23	1.7	88.64	4	88.65	89.00	-2.3	23,443	-0.01%
2024/08/22	3.1	87.80	0	0.00	88.10	3.1	23,449	0.01%
2024/08/21	0	0.00	2	89.20	89.20	-2	23,410	-0.01%
2024/08/20	5	88.88	0	90.10	88.80	5	23,578	0.02%
2024/08/19	209.1	90.61	0	0.00	90.00	209.1	23,460	0.89%	大買/鉅額交易
2024/08/16	0	0.00	16.5	91.93	92.40	-16.5	23,206	-0.07%
2024/08/15	1	89.50	11	90.02	89.00	-10	22,631	-0.04%
2024/08/14	13	89.32	154.1	89.19	89.30	-141.1	22,604	-0.62%	大賣/鉅額交易
2024/08/13	1.2	87.22	0	0.00	87.50	1.2	22,552	0.01%
2024/08/12	205	86.62	0	0.00	86.80	205	23,115	0.89%	大買/鉅額交易
2024/08/09	8	86.45	12.2	86.50	86.00	-4.2	23,645	-0.02%
2024/08/08	8.4	82.51	1.3	83.53	83.10	7.1	23,424	0.03%
2024/08/07	6	81.92	5.5	82.87	82.60	0.5	23,402	0.00%
2024/08/06	11.1	79.79	6	80.30	80.70	5.1	23,694	0.02%
2024/08/05	9.9	80.73	16.2	80.63	79.00	-6.2	23,480	-0.03%
2024/08/02	6	86.22	1.5	86.93	86.90	4.5	22,894	0.02%
2024/08/01	0	0.00	5	88.88	88.20	-5	22,777	-0.02%
2024/07/31	6	88.20	7	87.60	88.20	-1	22,727	0.00%
2024/07/30	5	86.17	4	86.28	86.50	1	22,520	0.00%
2024/07/29	192	87.16	112	87.16	87.20	80	22,530	0.36%	大買/大賣/
2024/07/26	3.2	84.91	8	84.69	84.90	-4.9	22,333	-0.02%
2024/07/23	1.7	85.03	5.7	84.79	85.50	-4	22,420	-0.02%
2024/07/22	8	82.94	10	83.39	82.60	-2	22,386	-0.01%
2024/07/19	147	85.24	7	85.90	86.10	140	21,848	0.64%	大買/鉅額交易
2024/07/18	5.7	90.01	34.8	89.24	89.90	-29	21,122	-0.14%
2024/07/17	60	91.80	0.1	91.10	91.00	59.9	20,524	0.29%
2024/07/16	50	91.06	2.3	91.36	91.70	47.7	20,248	0.24%
2024/07/15	4.1	90.77	548	90.41	90.90	-543.9	20,299	-2.68%	大賣/鉅額交易
2024/07/12	47	92.65	45.1	92.44	91.90	1.9	20,058	0.01%
2024/07/11	120	92.40	27.3	91.87	92.40	92.7	19,740	0.47%	大買/
2024/07/10	12	90.19	4	89.47	89.10	8	19,336	0.04%
2024/07/09	4	86.10	6.1	86.18	86.00	-2.1	18,931	-0.01%
2024/07/08	14.7	85.35	6	84.92	86.00	8.7	18,906	0.05%
2024/07/05	5.5	84.76	107.1	84.69	84.90	-101.6	18,872	-0.54%	大賣/鉅額交易
2024/07/04	3.1	83.99	17	83.72	83.70	-13.9	18,683	-0.07%
2024/07/03	20.8	82.52	10.3	82.04	83.30	10.5	18,577	0.06%
2024/07/02	3	80.50	13.1	80.63	81.00	-10.1	18,231	-0.06%
2024/07/01	4	80.20	19.2	79.85	80.40	-15.2	18,105	-0.08%
2024/06/28	18	79.17	22.2	78.88	79.30	-4.2	17,915	-0.02%
2024/06/27	23	78.07	78	77.85	78.40	-55	17,595	-0.31%
2024/06/26	15.2	78.53	63	78.47	77.80	-47.8	17,536	-0.27%
2024/06/25	3	78.17	13	78.17	78.50	-10	17,452	-0.06%
2024/06/24	8.8	78.11	49.2	77.78	78.10	-40.4	17,366	-0.23%
2024/06/21	11	78.25	15.5	77.78	78.30	-4.5	17,199	-0.03%
2024/06/20	52	77.64	2	77.60	78.00	50	17,088	0.29%
2024/06/19	8	77.69	3	77.10	77.80	5	17,157	0.03%
2024/06/18	17.8	76.81	1	76.30	77.00	16.8	17,177	0.10%
2024/06/17	108.4	76.05	31	75.92	76.00	77.4	17,240	0.45%	大買/
2024/06/14	15.1	76.60	1	76.70	76.90	14.1	17,282	0.08%
2024/06/13	14	76.32	15	76.34	76.20	-1	17,306	-0.01%
2024/06/12	41	76.41	127	76.14	76.00	-86	17,691	-0.49%	大賣/
2024/06/11	39	77.46	606	77.38	77.30	-567	17,840	-3.18%	大賣/鉅額交易
2024/06/07	7	75.83	1,522.2	75.83	76.00	-1,515.2	17,717	-8.55%	大賣/鉅額交易
2024/06/06	1	75.20	38	74.56	75.20	-37	17,624	-0.21%
2024/06/05	101	73.77	0	0.00	74.00	101	17,547	0.58%	大買/鉅額交易
2024/06/04	11	73.05	6	72.93	73.60	5	17,719	0.03%
2024/06/03	211.8	73.78	134	73.46	73.80	77.8	17,811	0.44%	大買/大賣/
2024/05/31	36	73.02	56	73.23	73.40	-20	17,793	-0.11%
2024/05/30	59.9	72.18	462	72.38	71.90	-402.1	17,416	-2.31%	大賣/鉅額交易
2024/05/29	13	72.66	237	73.07	72.40	-224	17,207	-1.30%	大賣/鉅額交易
2024/05/28	153.3	73.83	124	73.77	73.80	29.3	17,000	0.17%	大買/大賣/
2024/05/27	15.4	73.45	33	73.29	73.50	-17.6	17,189	-0.10%
2024/05/24	183	73.24	500	73.28	73.30	-317	17,134	-1.85%	大買/大賣/鉅額交易
2024/05/23	2.8	72.48	8	72.53	72.50	-5.2	16,972	-0.03%
2024/05/22	12	73.11	2	73.10	73.50	10	16,921	0.06%
2024/05/21	1.1	72.54	0	73.20	72.90	1.1	16,866	0.01%
2024/05/20	5.6	74.04	7.1	74.21	73.80	-1.5	16,774	-0.01%
2024/05/17	9.1	74.65	290	74.53	74.60	-280.9	16,753	-1.68%	大賣/鉅額交易
2024/05/16	420	74.77	1,813.1	74.32	73.90	-1,393.1	16,559	-8.41%	大買/大賣/鉅額交易
2024/05/15	153	73.82	1,313.7	72.29	73.80	-1,160.7	16,076	-7.22%	大買/大賣/鉅額交易
2024/05/14	150	71.30	0	71.40	71.20	150	15,585	0.96%	大買/鉅額交易
2024/05/13	56.1	71.45	141	72.00	71.50	-84.9	15,535	-0.55%	大賣/
2024/05/10	125	71.57	11.6	71.40	71.80	113.4	15,359	0.74%	大買/鉅額交易
2024/05/09	0	0.00	5	70.50	69.90	-5	14,925	-0.03%
2024/05/08	8.3	69.78	0	0.00	69.90	8.3	14,769	0.06%
2024/05/07	0	0.00	1	69.70	69.90	-1	14,815	-0.01%
2024/05/06	0	0.00	6	69.92	70.00	-6	14,722	-0.04%
2024/05/03	4.9	69.40	0	0.00	69.00	4.9	14,643	0.03%
2024/05/02	1	69.20	0	0.00	69.00	1	14,623	0.01%
2024/04/30	1	69.30	2	69.40	69.10	-1	14,584	-0.01%
2024/04/29	37.1	69.29	3.7	69.33	69.40	33.4	14,502	0.23%
2024/04/26	3	67.80	4	67.60	67.60	-1	14,280	-0.01%
2024/04/25	1.5	66.23	10	66.13	66.40	-8.5	14,183	-0.06%
2024/04/24	10	67.28	3	67.00	66.80	7	14,297	0.05%
2024/04/23	5	66.53	16	66.41	66.30	-11	14,674	-0.07%
2024/04/22	289	66.06	1	65.50	66.20	288	14,818	1.94%	大買/鉅額交易
2024/04/19	13.7	64.94	0	66.10	65.00	13.7	14,682	0.09%
2024/04/18	85.4	65.78	1	66.30	66.30	84.4	14,312	0.59%
2024/04/17	331.1	65.84	0	0.00	66.00	331.1	14,158	2.34%	大買/鉅額交易
2024/04/16	6.1	66.23	1	65.60	65.70	5	14,009	0.04%
2024/04/15	2	67.52	191	67.57	67.40	-189	13,715	-1.38%	大賣/鉅額交易
2024/04/12	4	67.80	0	0.00	67.80	4	13,827	0.03%
2024/04/11	12.2	68.43	0	0.00	68.40	12.2	13,737	0.09%
2024/04/09	0	0.00	7	69.71	70.00	-7	13,590	-0.05%
2024/04/08	8	68.53	0	68.80	68.70	8	13,482	0.06%
2024/04/03	2.1	68.89	0	0.00	68.60	2.1	13,479	0.02%
2024/04/02	1	69.40	1	69.30	69.50	0	13,362	0.00%
2024/04/01	0	69.60	0	0.00	69.50	0	13,371	0.00%
2024/03/29	0	0.00	28.1	69.73	69.70	-28.1	13,366	-0.21%
2024/03/28	4.8	69.44	13	69.50	69.30	-8.2	13,306	-0.06%
2024/03/27	0	0.00	57	69.68	69.80	-57	13,244	-0.43%
2024/03/26	2	69.20	0	69.20	69.60	2	13,283	0.02%
2024/03/25	2.7	69.13	145	68.96	69.00	-142.3	13,373	-1.06%	大賣/鉅額交易
2024/03/22	4.6	69.98	24	70.42	69.60	-19.4	13,255	-0.15%
2024/03/21	1.2	70.61	24.9	70.33	70.70	-23.7	13,122	-0.18%
2024/03/20	17.1	70.20	6	70.02	69.60	11.1	13,290	0.08%
2024/03/19	0	0.00	4	69.92	69.80	-4	13,945	-0.03%
2024/03/18	7.2	69.43	54	69.52	69.50	-46.8	13,834	-0.34%
2024/03/15	7	69.74	8	69.46	69.60	-1	13,747	-0.01%
2024/03/14	9	70.40	5.2	70.31	70.70	3.8	13,274	0.03%
2024/03/13	5.5	69.63	3	69.40	69.90	2.5	13,016	0.02%
2024/03/12	8	69.50	3	69.70	69.70	5	13,025	0.04%
2024/03/11	14	69.64	52	69.56	69.20	-38	12,911	-0.29%
2024/03/08	47.1	68.90	28.8	68.77	69.20	18.3	12,838	0.14%
2024/03/07	20	67.63	12.3	67.74	68.10	7.7	12,575	0.06%
2024/03/06	5	67.40	32.1	67.52	67.30	-27.1	12,463	-0.22%
2024/03/05	1.2	67.38	3	67.40	67.30	-1.8	12,754	-0.01%
2024/03/04	2.8	67.45	0	0.00	67.40	2.8	12,816	0.02%
2024/03/01	4.7	67.65	7	67.79	67.40	-2.3	12,878	-0.02%
2024/02/29	5.4	66.89	7.2	67.14	68.00	-1.8	12,846	-0.01%
2024/02/27	5.4	67.06	0	0.00	66.90	5.4	12,588	0.04%
2024/02/26	1	66.90	1.1	66.78	66.90	-0.1	12,529	0.00%
2024/02/23	4.4	66.64	5	66.70	66.60	-0.6	12,538	0.00%
2024/02/22	2	66.20	0	0.00	66.50	2	12,925	0.02%
2024/02/21	4.4	66.38	0	66.20	66.30	4.4	13,007	0.03%
2024/02/20	0	0.00	0.1	66.20	66.50	-0.1	13,092	0.00%
2024/02/19	227.3	66.01	0.6	65.90	66.10	226.7	13,089	1.73%	大買/鉅額交易
2024/02/16	0	0.00	16.1	65.40	65.90	-16.1	13,316	-0.12%
2024/02/15	49.2	65.43	2	65.60	65.30	47.2	13,218	0.36%
2024/02/05	0.6	64.20	0	0.00	64.70	0.6	12,987	0.00%
2024/02/02	0	0.00	2	64.70	64.90	-2	12,851	-0.02%
2024/01/30	0.1	64.60	0	64.70	64.30	0.1	12,664	0.00%
2024/01/29	4.1	64.80	6	64.70	64.80	-1.9	12,620	-0.02%
2024/01/26	6	64.90	0.1	64.60	64.80	5.9	12,633	0.05%
2024/01/25	0	0.00	3.6	64.48	64.60	-3.6	12,627	-0.03%
2024/01/24	0	0.00	6	64.30	64.40	-6	12,680	-0.05%
2024/01/23	0.3	63.59	1	63.60	63.90	-0.7	12,652	-0.01%
2024/01/22	500	63.10	78	63.03	63.20	422	12,692	3.32%	大買/鉅額交易
2024/01/19	482	62.40	0	62.50	63.00	482	12,624	3.82%	大買/鉅額交易
2024/01/18	1,856.1	62.07	0	0.00	62.30	1,856.1	12,575	14.76%	大買/鉅額交易
2024/01/17	1,351.1	62.74	1	62.20	62.30	1,350.1	12,378	10.91%	大買/鉅額交易
2024/01/16	802	63.19	0	63.80	63.20	802	12,011	6.68%	大買/鉅額交易
2024/01/15	0.2	64.39	3	64.47	64.10	-2.8	11,979	-0.02%
2024/01/12	0	0.00	6.3	63.86	64.10	-6.3	12,266	-0.05%
2024/01/11	7	64.17	2.1	64.19	63.90	4.9	12,340	0.04%
2024/01/10	0	0.00	2	64.00	64.00	-2	12,641	-0.02%
2024/01/09	1	64.00	13	64.28	64.00	-12	12,669	-0.09%
2024/01/08	15.1	64.57	6.5	64.46	64.10	8.6	12,707	0.07%
2024/01/05	103	63.20	0	0.00	63.20	103	12,586	0.82%	大買/鉅額交易
2024/01/04	0.4	63.70	0.1	63.60	63.50	0.3	12,612	0.00%
2024/01/03	22.1	63.51	0	0.00	63.70	22.1	12,742	0.17%
2024/01/02	0	0.00	4.3	64.38	64.60	-4.3	12,604	-0.03%
2023/12/29	32	64.65	2	64.60	64.80	30	12,693	0.24%
2023/12/28	3.8	64.50	5	64.54	64.90	-1.2	12,834	-0.01%
2023/12/27	2	64.50	0	0.00	64.60	2	12,812	0.02%
2023/12/26	1	64.20	0	0.00	64.30	1	12,796	0.01%
2023/12/25	240	63.50	0	0.00	63.70	240	12,845	1.87%	大買/鉅額交易
2023/12/22	0.1	63.50	113	63.35	63.50	-112.9	12,920	-0.87%	大賣/鉅額交易
2023/12/21	0	63.40	0	0.00	63.40	0	13,057	0.00%
2023/12/20	1	63.70	0	0.00	63.60	1	13,042	0.01%
2023/12/19	0	63.90	1.2	63.97	63.90	-1.2	13,026	-0.01%
2023/12/18	7.3	64.55	0	0.00	64.50	7.3	13,092	0.06%
2023/12/15	2	65.10	601	65.05	65.10	-599	13,080	-4.58%	大賣/鉅額交易
2023/12/14	600	65.30	9	64.94	65.20	591	12,662	4.67%	大買/鉅額交易
2023/12/13	1.3	62.80	0	0.00	62.90	1.3	11,823	0.01%
2023/12/12	320	62.85	1.1	62.90	63.10	318.9	11,987	2.66%	大買/鉅額交易
2023/12/11	0.2	62.90	0.2	63.20	62.90	0	11,981	0.00%
2023/12/08	9.4	63.30	0	0.00	63.20	9.4	11,956	0.08%
2023/12/07	1.8	62.81	0	0.00	63.20	1.8	11,888	0.02%
2023/12/06	2.1	63.66	3.7	63.82	63.80	-1.6	11,678	-0.01%
2023/12/05	0.2	63.80	550	63.81	64.10	-549.8	11,639	-4.72%	大賣/鉅額交易
2023/12/04	500	64.34	1	64.30	64.40	499	11,562	4.32%	大買/鉅額交易
2023/12/01	310.4	63.85	300.1	63.69	63.80	10.3	11,614	0.09%	大買/大賣/
2023/11/30	0.1	64.00	0	0.00	64.40	0.1	11,635	0.00%
2023/11/29	0	0.00	0	63.90	63.70	0	11,359	0.00%
2023/11/28	5.2	63.72	251	64.00	63.90	-245.8	11,377	-2.16%	大賣/鉅額交易
2023/11/27	0.2	63.50	0.1	63.50	63.50	0.1	11,505	0.00%
2023/11/24	0	0.00	1	64.00	63.90	-1	11,496	-0.01%
2023/11/22	602	64.56	2	64.40	64.60	600	11,573	5.18%	大買/鉅額交易
2023/11/21	139	64.81	5	64.60	64.90	134	11,556	1.16%	大買/鉅額交易
2023/11/20	4.9	63.18	0	0.00	63.50	4.9	11,121	0.04%
2023/11/17	0	0.00	3	63.23	63.20	-3	11,019	-0.03%
2023/11/16	6	62.90	17.4	62.80	62.90	-11.4	10,907	-0.10%
2023/11/15	18	62.54	4	62.25	62.70	14	10,849	0.13%
2023/11/10	0	0.00	5	61.34	61.50	-5	10,782	-0.05%
2023/11/09	4	61.70	0	61.40	61.70	4	11,043	0.04%
2023/11/08	9.6	61.30	0	0.00	61.70	9.6	11,345	0.08%
2023/11/07	0	0.00	1	61.10	61.50	-1	11,421	-0.01%
2023/11/06	2	61.50	2.4	61.59	61.50	-0.4	11,533	0.00%
2023/11/03	0	0.00	15	60.97	61.30	-15	11,525	-0.13%
2023/11/02	1	61.00	221	60.83	60.90	-220	11,606	-1.90%	大賣/鉅額交易
2023/11/01	0	0.00	377	60.06	60.00	-377	11,598	-3.25%	大賣/鉅額交易
2023/10/31	1	59.90	0	60.00	60.10	1	11,596	0.01%
2023/10/30	5.7	60.35	14	60.14	59.80	-8.3	11,953	-0.07%
2023/10/27	0	0.00	0.2	60.10	60.30	-0.2	12,134	0.00%
2023/10/26	121.1	59.80	3	59.90	59.60	118.1	12,483	0.95%	大買/鉅額交易
2023/10/25	4	60.28	5.3	60.10	60.00	-1.3	12,502	-0.01%
2023/10/24	3.1	60.19	1	60.10	59.90	2.1	12,831	0.02%
2023/10/23	3.2	60.10	0	0.00	59.90	3.2	12,972	0.02%
2023/10/20	2.4	59.69	0	0.00	60.70	2.4	12,837	0.02%
2023/10/19	1	61.00	0	61.20	61.00	1	12,622	0.01%
2023/10/18	5.3	61.36	2	61.30	61.40	3.3	12,692	0.03%
2023/10/17	0	0.00	2.6	61.14	61.30	-2.6	12,598	-0.02%
2023/10/16	0	0.00	2	60.90	61.00	-2	13,008	-0.02%
2023/10/13	4.9	60.90	7	60.90	60.90	-2.1	13,435	-0.02%
2023/10/12	7	61.20	8	61.28	61.70	-1	13,830	-0.01%
2023/10/11	13.8	61.34	2	61.25	61.60	11.8	13,883	0.09%
2023/10/05	1.2	60.01	0	0.00	60.50	1.2	14,091	0.01%
2023/10/04	7	59.86	0	0.00	59.70	7	14,204	0.05%
2023/10/03	1.1	60.49	60	60.40	60.50	-58.9	14,058	-0.42%
2023/10/02	4	60.75	1	60.90	60.80	3	14,187	0.02%
2023/09/28	7.1	61.00	0	0.00	60.70	7.1	14,444	0.05%
2023/09/27	0	60.48	1	60.40	60.60	-1	14,373	-0.01%
2023/09/26	1.1	60.53	0	0.00	60.60	1.1	14,355	0.01%
2023/09/25	2	61.15	64	61.20	61.30	-62	14,201	-0.44%
2023/09/22	1	61.11	1	61.20	61.00	0	14,276	0.00%
2023/09/21	9.1	61.49	0	0.00	61.40	9.1	14,252	0.06%
2023/09/20	2	62.20	0	0.00	62.10	2	14,145	0.01%
2023/09/19	0	0.00	2	62.65	62.60	-2	14,108	-0.01%
2023/09/18	5.2	62.53	0	0.00	62.80	5.2	14,238	0.04%
2023/09/15	1	62.80	1	62.70	62.50	0	14,283	0.00%
2023/09/14	3	62.87	2	62.85	62.90	1	14,131	0.01%
2023/09/13	1	62.50	0	0.00	62.40	1	14,265	0.01%
2023/09/12	0.1	62.00	0	0.00	62.10	0.1	14,457	0.00%
2023/09/11	0	0.00	0	62.20	61.90	0	14,442	0.00%
2023/09/08	10.5	61.46	1	61.20	61.80	9.5	14,636	0.07%
2023/09/07	2	61.20	1	61.20	61.20	1	14,888	0.01%
2023/09/06	3.2	61.69	3	61.50	61.40	0.2	14,932	0.00%
2023/09/05	3	61.80	0	0.00	61.80	3	14,867	0.02%
2023/09/04	2	62.00	0	0.00	62.20	2	15,154	0.01%
2023/09/01	2	64.50	6.1	64.75	64.80	-4.1	15,252	-0.03%
2023/08/31	2	63.60	0	0.00	63.60	2	15,202	0.01%
2023/08/29	0	0.00	1	64.30	64.40	-1	15,360	-0.01%
2023/08/28	7.6	63.40	2	63.25	64.10	5.6	15,470	0.04%
2023/08/25	1	63.40	9	62.90	62.80	-8	15,792	-0.05%
2023/08/24	0	0.00	1	63.10	63.30	-1	15,792	-0.01%
2023/08/23	1	62.90	251	63.03	62.80	-250	15,914	-1.57%	大賣/鉅額交易
2023/08/22	1	62.80	1	63.20	62.80	0	15,989	0.00%
2023/08/21	4	63.20	0	63.00	63.10	4	16,090	0.02%
2023/08/18	6.1	62.20	0.2	62.40	62.40	5.9	16,100	0.04%
2023/08/17	0	62.00	0	0.00	62.50	0	16,188	0.00%
2023/08/16	0.2	62.63	6	62.50	62.50	-5.9	16,093	-0.04%
2023/08/15	8.2	64.07	0	0.00	63.50	8.2	16,282	0.05%
2023/08/14	165.2	63.72	64	63.79	63.90	101.2	16,421	0.62%	大買/鉅額交易
2023/08/10	2	65.40	17	65.12	65.40	-15	16,416	-0.09%
2023/08/09	17	65.21	0	65.10	65.30	17	16,407	0.10%
2023/08/08	7.9	65.25	15	65.27	65.20	-7.1	16,380	-0.04%
2023/08/07	13	65.55	1	65.40	65.50	12	16,382	0.07%
2023/08/04	1	64.80	1	64.80	64.80	0	16,316	0.00%
2023/08/02	3	65.13	52	65.38	65.10	-49	16,297	-0.30%
2023/08/01	52.1	66.18	54	65.55	66.50	-1.9	15,960	-0.01%
2023/07/31	54	66.15	14.1	65.81	65.50	39.9	15,665	0.26%
2023/07/28	17.9	65.40	58	65.07	65.40	-40.1	15,362	-0.26%
2023/07/27	115	65.24	10	64.96	65.50	105	15,296	0.69%	大買/鉅額交易
2023/07/26	9	63.74	240	64.19	64.50	-231	15,046	-1.54%	大賣/鉅額交易
2023/07/25	12	63.18	22	63.03	62.90	-10	15,020	-0.07%
2023/07/24	0.1	62.82	0	0.00	62.60	0.1	15,005	0.00%
2023/07/21	1.2	63.00	12	62.87	63.00	-10.8	15,021	-0.07%
2023/07/20	7.1	63.60	7	63.70	63.50	0.1	14,889	0.00%
2023/07/19	2	65.00	5.1	64.92	64.80	-3.1	14,630	-0.02%
2023/07/18	10	65.51	46.2	65.58	65.60	-36.2	14,191	-0.26%
2023/07/17	128	64.44	7.1	63.99	65.00	121	13,720	0.88%	大買/鉅額交易
2023/07/14	30	62.35	2.2	62.23	62.50	27.8	13,211	0.21%
2023/07/13	0	0.00	26	61.90	61.70	-26	13,027	-0.20%
2023/07/12	1	61.90	1.2	61.77	62.00	-0.2	12,912	0.00%
2023/07/11	8	61.44	4	61.37	61.40	4	12,824	0.03%
2023/07/10	12.7	60.37	1	60.60	60.20	11.7	12,675	0.09%
2023/07/07	0.2	60.14	0	0.00	60.00	0.2	12,651	0.00%
2023/07/06	6.1	60.24	26	60.78	60.30	-19.9	12,548	-0.16%
2023/07/04	1.2	60.93	408	60.90	60.90	-406.8	12,220	-3.33%	大賣/鉅額交易
2023/07/03	0	0.00	3	61.13	61.30	-3	12,203	-0.02%
2023/06/30	0.2	61.10	5	61.08	60.80	-4.8	12,278	-0.04%
2023/06/29	252	61.40	3	61.30	61.30	249	12,180	2.04%	大買/鉅額交易
2023/06/28	7.6	61.07	2	61.20	61.40	5.6	12,081	0.05%
2023/06/27	0.2	60.80	18	60.68	60.60	-17.8	12,038	-0.15%
2023/06/26	18.2	61.14	6	60.87	60.80	12.2	11,997	0.10%
2023/06/21	5	61.42	2	61.10	61.40	3	11,924	0.03%
2023/06/20	2.2	61.20	2	61.00	61.10	0.2	11,955	0.00%
2023/06/19	175.8	60.93	0	0.00	61.30	175.8	12,081	1.45%	大買/鉅額交易
2023/06/15	1.2	61.52	10.1	61.67	61.60	-8.9	11,954	-0.07%
2023/06/14	15.1	61.80	6	61.58	61.80	9.1	12,219	0.07%
2023/06/13	11	61.37	15	61.09	61.10	-4	12,343	-0.03%
2023/06/12	9	61.62	866	61.27	61.20	-857	12,213	-7.02%	大賣/鉅額交易
2023/06/09	2	61.15	0	61.20	61.20	2	12,360	0.02%
2023/06/08	9.9	61.43	0	0.00	60.80	9.9	12,494	0.08%
2023/06/07	0.2	61.80	4	61.78	61.80	-3.8	12,352	-0.03%
2023/06/06	4	61.65	3	61.77	61.90	1	12,304	0.01%
2023/06/05	46	61.78	9	61.84	61.70	37	12,299	0.30%
2023/06/02	1	60.40	0	0.00	60.60	1	12,012	0.01%
2023/06/01	2.1	60.41	2	60.40	60.40	0.1	12,041	0.00%
2023/05/31	1.1	61.29	0	0.00	60.80	1.1	11,927	0.01%
2023/05/30	1	60.90	26	61.13	60.80	-25	11,582	-0.22%
2023/05/29	30.8	61.31	3	61.10	61.10	27.8	11,633	0.24%
2023/05/26	3	60.27	0	0.00	60.50	3	11,608	0.03%
2023/05/25	0.1	60.70	3	60.53	60.40	-3	11,589	-0.03%
2023/05/24	3.1	60.90	4	61.00	61.40	-0.9	11,565	-0.01%
2023/05/23	4.1	61.64	5	61.84	61.40	-0.9	11,496	-0.01%
2023/05/22	3.1	61.70	46	61.60	61.70	-42.9	11,417	-0.38%
2023/05/19	522	61.52	102	61.58	61.60	420	11,470	3.66%	大買/大賣/鉅額交易
2023/05/18	170.1	60.79	18.2	60.67	61.10	151.9	11,160	1.36%	大買/鉅額交易
2023/05/17	17	60.26	37.2	59.64	60.20	-20.2	10,900	-0.19%
2023/05/16	75	59.54	23.1	59.79	59.80	52	10,761	0.48%
2023/05/15	2	59.00	0.2	59.30	59.40	1.8	10,721	0.02%
2023/05/12	21	58.93	1	59.30	59.00	20	10,668	0.19%
2023/05/11	1	59.50	0	0.00	59.50	1	10,614	0.01%
2023/05/10	1	59.00	0	0.00	59.20	1	10,585	0.01%
2023/05/09	0.1	59.40	1,802	59.42	59.50	-1,801.9	10,632	-16.95%	大賣/鉅額交易
2023/05/08	8.4	59.30	18	59.45	59.40	-9.6	10,733	-0.09%
2023/05/05	8	59.09	10	59.00	59.10	-2	10,707	-0.02%
2023/05/04	18	58.83	10	59.00	59.10	8	10,960	0.07%
2023/05/03	0	0.00	1.1	58.51	58.60	-1.1	11,141	-0.01%
2023/05/02	12.1	58.70	14	58.58	58.80	-1.9	11,425	-0.02%
2023/04/28	22.6	59.16	25	59.01	59.00	-2.4	11,833	-0.02%
2023/04/27	2	57.70	1	57.80	57.70	1	11,860	0.01%
2023/04/26	0	57.40	0	0.00	57.80	0	11,935	0.00%
2023/04/25	2.1	57.61	20	58.19	57.50	-17.9	11,854	-0.15%
2023/04/24	17	58.11	2	57.85	58.10	15	11,882	0.13%
2023/04/21	1	58.20	0.6	57.93	57.90	0.4	12,012	0.00%
2023/04/20	1	57.80	1	57.80	57.90	0	12,097	0.00%
2023/04/19	18	58.20	10	58.59	58.20	8	12,308	0.06%
2023/04/18	6	58.42	4.1	58.40	58.60	1.9	12,313	0.02%
2023/04/17	10	58.36	32	58.31	58.50	-22	12,462	-0.18%
2023/04/14	35	58.25	13	58.04	58.60	22	12,465	0.18%
2023/04/13	5	57.70	3	57.50	57.40	2	12,353	0.02%
2023/04/12	2	57.15	1.5	57.07	57.30	0.5	12,300	0.00%
2023/04/11	2	56.75	21	56.88	57.10	-19	12,297	-0.15%
2023/04/10	28.8	57.12	0	0.00	57.10	28.8	12,282	0.23%
2023/04/07	1	56.90	3.1	56.84	56.90	-2.1	12,277	-0.02%
2023/04/06	0	0.00	7	56.60	56.80	-7	12,256	-0.06%
2023/03/31	8	56.79	1	56.60	56.50	7	12,223	0.06%
2023/03/30	7.1	56.57	1	56.50	56.80	6.1	12,212	0.05%
2023/03/29	1	56.70	0	56.90	56.90	1	12,306	0.01%
2023/03/28	6.3	56.56	7	56.50	56.50	-0.7	12,543	-0.01%
2023/03/27	3	56.27	1	56.10	56.30	2	12,707	0.02%
2023/03/24	5	56.20	0	56.40	56.30	5	13,079	0.04%
2023/03/23	2	56.05	3	56.17	56.50	-1	13,077	-0.01%
2023/03/22	28	56.25	0.1	56.50	56.20	28	13,097	0.21%
2023/03/21	20.1	55.26	0	55.30	55.30	20.1	13,028	0.15%
2023/03/20	366.2	55.10	11	55.09	55.00	355.2	13,252	2.68%	大買/鉅額交易
2023/03/17	8.2	55.73	2	55.85	55.50	6.2	13,148	0.05%
2023/03/16	429	55.34	215	55.31	55.10	214	13,023	1.64%	大買/大賣/鉅額交易
2023/03/15	7.2	56.59	1	56.90	56.50	6.2	12,799	0.05%
2023/03/14	8.5	56.58	2	56.85	56.70	6.5	12,817	0.05%
2023/03/13	5.4	57.78	1	57.60	57.70	4.4	12,695	0.03%
2023/03/10	9.6	58.46	3	58.33	58.30	6.6	12,600	0.05%
2023/03/09	0.2	59.70	2	59.40	59.40	-1.9	12,587	-0.01%
2023/03/08	7.8	59.80	1	59.80	60.00	6.8	13,017	0.05%
2023/03/07	2	59.75	6	59.78	59.80	-4	13,258	-0.03%
2023/03/06	7	59.89	7.1	59.70	60.00	-0.1	13,412	0.00%
2023/03/03	8	59.64	29	59.64	59.50	-21	13,565	-0.15%
2023/03/02	5	59.22	0	59.10	59.40	5	13,702	0.04%
2023/03/01	7.4	59.14	0	0.00	59.00	7.4	13,838	0.05%
2023/02/24	11.1	59.51	864	60.00	60.00	-852.9	13,752	-6.20%	大賣/鉅額交易
2023/02/23	7	59.91	0	0.00	59.80	7	13,705	0.05%
2023/02/22	0.2	59.80	3	59.50	59.90	-2.8	13,657	-0.02%
2023/02/21	1.2	60.22	205	60.29	60.20	-203.8	13,571	-1.50%	大賣/鉅額交易
2023/02/20	10.2	60.40	23.2	60.98	60.70	-12.9	13,746	-0.09%
2023/02/17	5	60.24	6.1	60.13	60.30	-1.1	13,818	-0.01%
2023/02/16	41	59.60	0	0.00	59.40	41	13,941	0.29%
2023/02/15	23.7	59.43	7	59.83	59.50	16.7	14,446	0.12%
2023/02/14	44	59.96	1	59.60	60.10	43	14,414	0.30%
2023/02/13	121.3	59.50	0	0.00	59.50	121.3	14,449	0.84%	大買/鉅額交易
2023/02/10	3.5	58.83	33	59.02	58.90	-29.5	14,442	-0.20%
2023/02/09	1.3	59.22	36	59.13	59.10	-34.7	14,470	-0.24%
2023/02/08	8.3	59.20	2	59.20	59.20	6.3	14,506	0.04%
2023/02/06	6.2	59.43	1	59.00	59.40	5.2	14,380	0.04%
2023/02/03	25	59.94	8.1	59.99	59.80	16.9	14,258	0.12%
2023/02/02	35.2	60.40	20.3	60.43	60.50	14.9	14,283	0.10%
2023/02/01	4	59.78	0	0.00	60.00	4	14,100	0.03%
2023/01/31	0	0.00	7	60.40	60.20	-7	14,018	-0.05%
2023/01/30	310.2	60.40	6	60.98	61.00	304.2	13,815	2.20%	大買/鉅額交易
2023/01/17	1	59.90	4	59.90	59.80	-3	13,454	-0.02%
2023/01/16	0	0.00	26	59.32	59.40	-26	13,298	-0.20%
2023/01/13	249	58.94	0.6	58.90	58.70	248.5	13,228	1.88%	大買/鉅額交易
2023/01/12	1	58.80	0	0.00	58.90	1	13,367	0.01%
2023/01/11	11.1	58.30	25	58.12	58.10	-14	13,519	-0.10%
2023/01/10	203	58.88	13.1	58.86	59.20	189.9	13,552	1.40%	大買/鉅額交易
2023/01/09	58.8	59.35	8	59.47	59.60	50.8	13,546	0.37%
2023/01/06	2	58.30	6	58.27	58.50	-4	13,433	-0.03%
2023/01/05	6	58.20	9.2	58.07	58.50	-3.2	13,640	-0.02%
2023/01/04	6	57.22	3	57.13	57.20	3	13,576	0.02%
2023/01/03	6	56.28	0	0.00	56.40	6	13,773	0.04%
2022/12/30	1.5	56.67	0	56.60	56.30	1.5	13,759	0.01%
2022/12/29	500.5	55.96	3	56.00	56.00	497.5	13,846	3.59%	大買/鉅額交易
2022/12/28	4.4	56.99	23	56.79	56.70	-18.6	13,972	-0.13%
2022/12/27	0	0.00	1	57.10	57.10	-1	14,063	-0.01%
2022/12/26	0	0.00	6	56.80	56.80	-6	14,274	-0.04%
2022/12/23	2	56.70	0	0.00	56.70	2	14,784	0.01%
2022/12/22	2.5	56.40	2	56.60	56.80	0.5	15,006	0.00%
2022/12/21	808	56.37	0	56.30	56.20	808	15,258	5.30%	大買/鉅額交易
2022/12/20	4	55.33	9	55.93	56.20	-5	15,379	-0.03%
2022/12/19	5.5	56.62	0	0.00	56.60	5.5	15,446	0.04%
2022/12/16	10	56.41	2	56.45	56.10	8	15,360	0.05%
2022/12/15	1	57.20	0	0.00	57.30	1	15,307	0.01%
2022/12/14	0	0.00	0.1	57.60	57.50	-0.1	15,496	0.00%
2022/12/13	0	0.00	0.2	57.95	57.60	-0.2	15,523	0.00%
2022/12/12	16.2	56.02	2	57.50	57.50	14.2	15,523	0.09%
2022/12/09	6.1	57.65	0	57.60	57.50	6.1	15,492	0.04%
2022/12/08	7	58.13	3	57.13	57.00	4	15,543	0.03%
2022/12/07	0	0.00	1	58.30	58.20	-1	15,569	-0.01%
2022/12/06	6.1	58.31	160	58.29	58.40	-153.9	15,598	-0.99%	大賣/鉅額交易
2022/12/05	1	59.70	4	59.53	59.20	-3	15,665	-0.02%
2022/12/02	4	60.30	2	60.35	60.10	2	15,697	0.01%
2022/12/01	5	60.86	25	60.80	60.40	-20	15,818	-0.13%
2022/11/30	29	60.27	16.2	60.24	60.80	12.8	15,651	0.08%
2022/11/29	77.3	59.28	108.3	58.31	59.60	-31.1	15,187	-0.20%	大賣/
2022/11/28	75.1	58.03	0	0.00	57.90	75.1	14,933	0.50%
2022/11/25	484	57.84	101	57.85	57.90	383	14,874	2.57%	大買/大賣/鉅額交易
2022/11/24	102	57.51	10	57.30	57.70	92	14,815	0.62%	大買/
2022/11/23	166	57.17	5	56.96	57.10	161	14,784	1.09%	大買/鉅額交易
2022/11/22	1	55.90	5.6	55.61	55.90	-4.6	14,719	-0.03%
2022/11/21	2	55.50	6	55.27	55.50	-4	14,781	-0.03%
2022/11/18	5.4	55.06	1	55.60	55.30	4.4	14,865	0.03%
2022/11/17	0	55.00	6	55.05	55.50	-6	14,939	-0.04%
2022/11/16	3.1	56.29	2	55.95	55.50	1.1	15,000	0.01%
2022/11/15	145	56.29	8	55.84	56.40	137	14,972	0.91%	大買/鉅額交易
2022/11/14	8	56.11	56.2	55.80	56.30	-48.2	14,896	-0.32%
2022/11/11	61	55.29	11.3	54.74	55.50	49.7	14,748	0.34%
2022/11/10	3	53.00	11	53.17	52.80	-8	14,303	-0.06%
2022/11/09	12.1	53.75	1	53.70	53.70	11.1	14,324	0.08%
2022/11/08	7.9	53.17	20	52.77	53.20	-12.1	14,272	-0.09%
2022/11/07	22	52.50	2	52.18	52.80	20	14,314	0.14%
2022/11/04	2	51.40	1	51.50	51.50	1	14,616	0.01%
2022/11/03	2	51.30	0	51.60	51.70	2	14,659	0.01%
2022/11/02	0	0.00	42	51.70	51.90	-42	14,696	-0.29%
2022/11/01	22	51.77	1	51.60	52.00	21	14,820	0.14%
2022/10/31	0	0.00	0.4	51.60	51.00	-0.4	15,003	0.00%
2022/10/28	44.1	51.32	3	51.30	51.50	41.1	15,117	0.27%
2022/10/27	45	51.19	5	51.12	51.10	40	15,265	0.26%
2022/10/26	24	50.49	2	50.40	50.40	22	15,365	0.14%
2022/10/25	4.3	49.59	1	49.40	49.95	3.3	15,349	0.02%
2022/10/21	0	49.90	0	0.00	49.65	0	15,610	0.00%
2022/10/20	4	49.43	8	49.17	49.95	-4	16,274	-0.02%
2022/10/19	8	50.90	7	50.17	50.40	1	16,593	0.01%
2022/10/18	221	50.30	15.4	49.99	50.50	205.6	16,666	1.23%	大買/鉅額交易
2022/10/17	1,279	48.16	0	0.00	48.70	1,279	16,711	7.65%	大買/鉅額交易
2022/10/14	3	48.53	0	0.00	48.45	3	16,847	0.02%
2022/10/13	8.2	48.60	4	48.79	48.15	4.2	17,060	0.02%
2022/10/12	6	49.70	1.2	49.56	49.60	4.9	17,138	0.03%
2022/10/11	5.7	49.77	17	49.79	49.50	-11.3	17,391	-0.06%
2022/10/06	1	50.60	3	50.53	50.70	-2	17,702	-0.01%
2022/10/05	4	50.83	6	50.63	50.60	-2	17,977	-0.01%
2022/10/04	1	49.20	21	49.08	49.45	-20	18,198	-0.11%
2022/10/03	12	49.40	2	49.45	48.90	10	18,097	0.06%
2022/09/30	8.2	49.45	1	49.95	49.90	7.2	18,121	0.04%
2022/09/29	2	50.10	0	50.70	50.30	2	17,935	0.01%
2022/09/28	7.9	51.25	51	50.49	50.10	-43.1	17,904	-0.24%
2022/09/27	3	52.13	13	52.83	51.90	-10	17,867	-0.06%
2022/09/26	19.3	52.82	0	0.00	52.90	19.3	17,813	0.11%
2022/09/23	5	54.18	1	53.90	53.80	4	17,932	0.02%
2022/09/22	1,556	53.50	3	54.27	54.40	1,553	18,087	8.59%	大買/鉅額交易
2022/09/21	10.1	56.72	1	56.90	56.50	9.1	17,955	0.05%
2022/09/20	0	0.00	0	57.00	56.90	0	17,821	0.00%
2022/09/19	4.3	56.90	2	56.70	56.80	2.3	17,853	0.01%
2022/09/16	1	56.50	2	56.60	56.50	-1	17,869	-0.01%
2022/09/15	1	56.80	0	0.00	56.80	1	17,757	0.01%
2022/09/14	7.4	56.74	2	56.65	56.70	5.4	17,795	0.03%
2022/09/13	3	57.67	8	57.80	57.70	-5	17,951	-0.03%
2022/09/12	99	57.29	70	57.10	57.30	29	18,122	0.16%
2022/09/08	5.2	56.69	0	0.00	56.50	5.2	18,203	0.03%
2022/09/07	569.1	56.17	0	0.00	56.10	569.1	18,272	3.11%	大買/鉅額交易
2022/09/06	218	56.81	0	0.00	56.90	218	18,236	1.20%	大買/鉅額交易
2022/09/05	1	56.50	1	56.50	56.60	0	18,410	0.00%
2022/09/02	2	56.80	0	0.00	56.60	2	18,653	0.01%
2022/09/01	600	56.85	0	0.00	57.10	600	18,831	3.19%	大買/鉅額交易
2022/08/31	1	57.70	0	0.00	57.40	1	18,843	0.01%
2022/08/30	20	57.35	0	0.00	57.30	20	18,747	0.11%
2022/08/29	6.1	57.47	3	57.40	57.60	3.1	18,924	0.02%
2022/08/26	0	58.80	0	0.00	58.50	0	18,938	0.00%
2022/08/25	0	59.10	0	58.70	58.30	0	18,981	0.00%
2022/08/24	805	58.25	1	58.40	58.30	804	19,096	4.21%	大買/鉅額交易
2022/08/23	3.1	58.34	1	58.20	58.20	2.1	20,315	0.01%
2022/08/22	1	59.39	1	58.80	58.80	0	20,608	0.00%
2022/08/19	0.1	59.70	7	59.60	60.00	-6.9	20,843	-0.03%
2022/08/18	11.4	60.30	0	0.00	60.00	11.4	21,181	0.05%
2022/08/17	0	0.00	2	60.50	60.50	-2	21,624	-0.01%
2022/08/16	14	60.06	1	60.10	60.00	13	21,915	0.06%
2022/08/15	23	60.00	15	60.11	60.10	8	22,460	0.04%
2022/08/12	8	60.00	59	59.87	60.00	-51	22,599	-0.23%
2022/08/11	151	59.89	93	59.72	59.90	58	22,914	0.25%	大買/
2022/08/10	22	58.22	0	0.00	58.20	22	23,040	0.10%
2022/08/09	1	58.10	20	57.98	57.90	-19	23,536	-0.08%
2022/08/08	10.3	57.51	24	57.41	58.10	-13.7	24,189	-0.06%
2022/08/05	48	56.61	32	56.78	57.00	16	24,727	0.06%
2022/08/04	11	56.15	4	56.10	56.00	7	25,216	0.03%
2022/08/03	7	56.11	13	55.94	56.60	-6	25,415	-0.02%
2022/08/02	13	56.39	26	55.75	56.60	-13	25,976	-0.05%
2022/08/01	17	56.60	1	56.40	56.60	16	26,481	0.06%
2022/07/28	6.3	55.94	0	0.00	56.30	6.3	27,378	0.02%
2022/07/27	5	55.04	0	0.00	55.30	5	27,223	0.02%
2022/07/26	116	59.07	17	59.21	59.20	99	26,627	0.37%	大買/
2022/07/25	100	59.00	10	58.85	59.20	90	26,269	0.34%
2022/07/22	0.1	58.20	0	0.00	58.40	0.1	26,169	0.00%
2022/07/21	11	57.55	6	58.40	58.40	5	26,216	0.02%
2022/07/20	16	58.28	31	58.83	58.10	-15	26,099	-0.06%
2022/07/19	0	0.00	1	58.70	58.60	-1	26,050	0.00%
2022/07/18	21.1	59.22	2	59.30	59.60	19.1	25,942	0.07%
2022/07/15	0	0.00	15	57.30	57.30	-15	25,728	-0.06%
2022/07/14	21	58.50	1	59.00	58.30	20	25,586	0.08%
2022/07/13	72.1	58.94	1.6	58.75	58.70	70.5	25,488	0.28%
2022/07/12	18.3	56.19	16	55.80	55.80	2.3	25,377	0.01%
2022/07/11	1	58.20	1	58.30	58.20	0	25,036	0.00%
2022/07/08	4.7	59.11	3	58.90	58.90	1.7	25,076	0.01%
2022/07/07	10	58.80	4	59.15	59.20	6	24,927	0.02%
2022/07/06	14.3	58.87	0	0.00	58.20	14.3	24,827	0.06%
2022/07/05	3	59.70	5	59.90	60.30	-2	24,783	-0.01%
2022/07/04	1	57.60	2	58.15	57.90	-1	24,607	0.00%
2022/07/01	5.5	58.36	1	58.50	58.30	4.5	24,789	0.02%
2022/06/30	5	60.30	5	60.20	59.80	0	24,569	0.00%
2022/06/29	1	60.70	1	61.00	60.80	0	24,593	0.00%
2022/06/28	3.6	61.79	0	0.00	61.60	3.6	24,565	0.01%
2022/06/27	0	0.00	11	62.50	61.90	-11	24,701	-0.04%
2022/06/24	1	61.70	1	61.60	61.90	0	24,659	0.00%
2022/06/23	1	61.10	13	60.98	61.10	-12	24,684	-0.05%
2022/06/22	14	62.86	1	61.91	61.70	13	24,595	0.05%
2022/06/21	2	63.10	6	62.10	63.20	-4	24,682	-0.02%
2022/06/20	6	60.77	2	61.05	60.20	4	24,679	0.02%
2022/06/17	11	60.93	0	0.00	60.80	11	24,543	0.04%
2022/06/16	3	61.80	0	0.00	61.90	3	24,428	0.01%
2022/06/14	400.2	61.53	2	62.30	62.00	398.2	24,679	1.61%	大買/鉅額交易
2022/06/13	122	61.59	0	0.00	61.80	122	24,582	0.50%	大買/鉅額交易
2022/06/10	100	62.50	2	63.10	62.90	98	24,422	0.40%
2022/06/09	3	63.80	0	0.00	63.40	3	24,384	0.01%
2022/06/08	5	63.90	2	63.70	63.80	3	24,372	0.01%
2022/06/07	3.3	63.88	0	0.00	63.40	3.3	24,563	0.01%
2022/06/01	3	63.67	2	63.80	63.60	1	25,783	0.00%
2022/05/31	0	0.00	3	63.70	64.10	-3	25,952	-0.01%
2022/05/30	832.7	62.94	13	62.93	63.20	819.7	24,693	3.32%	大買/鉅額交易
2022/05/27	3	61.23	0.2	61.50	61.30	2.8	24,505	0.01%
2022/05/26	203	59.80	3	59.73	59.70	200	24,455	0.82%	大買/鉅額交易
2022/05/25	668.4	59.49	3	59.33	59.50	665.4	24,745	2.69%	大買/鉅額交易
2022/05/24	12.1	60.51	0	0.00	60.10	12.1	24,729	0.05%
2022/05/23	209	60.79	0	0.00	60.50	209	24,463	0.85%	大買/鉅額交易
2022/05/20	0	0.00	460	61.91	61.80	-460	24,138	-1.91%	大賣/鉅額交易
2022/05/19	12	61.81	1.1	61.64	61.60	10.9	23,987	0.05%
2022/05/18	11	62.67	5.4	63.07	63.70	5.6	23,626	0.02%
2022/05/17	515	61.71	21.7	61.71	61.60	493.3	23,407	2.11%	大買/鉅額交易
2022/05/16	518.2	62.44	4	62.20	62.40	514.2	23,070	2.23%	大買/鉅額交易
2022/05/13	704.1	63.21	0	0.00	63.50	704.1	22,557	3.12%	大買/鉅額交易
2022/05/12	525.6	64.72	10.3	64.58	63.30	515.3	22,023	2.34%	大買/鉅額交易
2022/05/11	357.2	65.95	258	66.11	66.20	99.2	21,432	0.46%	大買/大賣/
2022/05/10	6.2	66.87	4	66.73	67.10	2.2	21,167	0.01%
2022/05/09	1,172.6	69.41	3	67.90	67.80	1,169.6	20,607	5.68%	大買/鉅額交易
2022/05/06	827.5	71.45	16	71.07	71.30	811.5	20,087	4.04%	大買/鉅額交易
2022/05/05	2	74.55	8	75.00	74.50	-6	19,489	-0.03%
2022/05/04	8	74.60	10	73.94	74.60	-2	19,498	-0.01%
2022/05/03	10	74.09	21	73.74	73.70	-11	19,964	-0.06%
2022/04/29	18	74.30	12	74.07	74.40	6	20,183	0.03%
2022/04/28	10.6	73.01	0	0.00	73.40	10.6	20,493	0.05%
2022/04/27	13	73.46	9	73.74	73.20	4	20,536	0.02%
2022/04/26	8	74.91	2	75.00	75.10	6	20,477	0.03%
2022/04/25	103.1	73.90	23	74.47	74.80	80.1	20,531	0.39%	大買/
2022/04/22	64	73.94	4	75.03	75.90	60	20,641	0.29%
2022/04/21	2	74.00	7	74.46	74.60	-5	20,967	-0.02%
2022/04/20	220	73.90	4	73.88	74.90	216	21,629	1.00%	大買/鉅額交易
2022/04/19	254	73.67	0	0.00	73.50	254	22,024	1.15%	大買/鉅額交易
2022/04/18	731.2	73.89	10	74.26	73.90	721.2	23,113	3.12%	大買/鉅額交易
2022/04/15	2	75.20	0	0.00	75.10	2	23,008	0.01%
2022/04/14	1	75.70	9	76.06	75.60	-8	23,233	-0.03%
2022/04/13	8	76.35	51	76.49	76.40	-43	23,341	-0.18%
2022/04/12	1	75.60	0	0.00	75.80	1	23,389	0.00%
2022/04/11	0	0.00	50	76.40	76.50	-50	23,312	-0.21%
2022/04/08	4.6	76.12	9.1	76.22	76.30	-4.5	23,313	-0.02%
2022/04/07	10	77.24	5	76.94	76.00	5	23,325	0.02%
2022/04/06	10	77.25	10	76.82	77.50	0	23,191	0.00%
2022/04/01	7	76.90	10	76.49	77.10	-3	23,165	-0.01%
2022/03/31	12	76.67	12	76.18	76.50	0	22,973	0.00%
2022/03/30	9	76.00	0.1	76.00	76.10	8.9	22,906	0.04%
2022/03/29	0	0.00	0.1	75.20	75.20	-0.1	22,733	0.00%
2022/03/28	3	74.70	0	0.00	75.10	3	22,732	0.01%
2022/03/25	0	0.00	199.9	75.08	75.00	-199.9	22,702	-0.88%	大賣/鉅額交易
2022/03/24	154	75.34	1	75.30	75.50	153	22,799	0.67%	大買/鉅額交易
2022/03/23	101	75.80	24.4	76.08	75.90	76.6	24,044	0.32%	大買/
2022/03/22	320	74.12	3	74.10	74.30	317	23,782	1.33%	大買/鉅額交易
2022/03/21	3	74.27	0	74.70	74.30	3	23,744	0.01%
2022/03/18	5	74.90	8	75.31	74.30	-3	23,722	-0.01%
2022/03/17	3	75.00	31	74.71	74.80	-28	23,610	-0.12%
2022/03/16	2	73.20	2	73.25	73.10	0	23,482	0.00%
2022/03/15	11	72.20	1	72.30	72.70	10	23,502	0.04%
2022/03/14	1	73.00	1	73.00	72.70	0	23,667	0.00%
2022/03/11	1	72.80	32	72.96	72.70	-31	23,716	-0.13%
2022/03/10	5	73.84	6.4	73.77	73.80	-1.4	23,731	-0.01%
2022/03/09	3	72.13	0.1	72.10	71.70	3	23,650	0.01%
2022/03/08	4,117.2	70.51	0	0.00	70.60	4,117.2	23,509	17.51%	大買/鉅額交易
2022/03/07	619.4	71.90	2	73.20	71.70	617.4	22,942	2.69%	大買/鉅額交易
2022/03/04	211.4	74.70	1	74.40	74.40	210.4	22,811	0.92%	大買/鉅額交易
2022/03/02	0.1	75.70	1	75.50	75.60	-0.9	23,078	0.00%
2022/03/01	3.3	74.51	119.1	75.68	76.20	-115.8	22,997	-0.50%	大賣/鉅額交易
2022/02/25	5,611.3	74.94	151	74.90	75.10	5,460.3	22,848	23.90%	大買/大賣/鉅額交易
2022/02/24	3.5	75.99	1	75.80	75.90	2.5	22,426	0.01%
2022/02/22	6	76.38	1	76.40	76.50	5	22,435	0.02%
2022/02/21	0.2	77.60	0	77.60	77.60	0.2	22,575	0.00%
2022/02/18	15	77.85	12	77.90	77.80	3	23,102	0.01%
2022/02/17	1	78.20	5	78.46	78.20	-4	23,247	-0.02%
2022/02/16	0	0.00	54	77.69	77.80	-54	23,189	-0.23%
2022/02/15	51	77.04	2	77.10	76.60	49	23,115	0.21%
2022/02/14	100	76.20	1	76.50	76.10	99	23,054	0.43%
2022/02/09	189	77.04	50	76.90	77.10	139	23,163	0.60%	大買/鉅額交易
2022/02/08	4.8	77.11	0	0.00	76.80	4.8	23,129	0.02%
2022/02/07	54	76.78	4	76.50	77.10	50	23,051	0.22%
2022/01/26	1	75.60	0	0.00	75.60	1	22,821	0.00%
2022/01/25	8.4	75.39	0	0.00	75.50	8.4	23,018	0.04%
2022/01/24	8.5	75.97	0	0.00	76.50	8.5	22,773	0.04%
2022/01/21	8.5	76.86	1	76.60	76.70	7.5	23,084	0.03%
2022/01/19	5	79.40	1	79.01	78.80	4	22,644	0.02%
2022/01/18	154	79.46	0	0.00	79.40	154	22,617	0.68%	大買/鉅額交易
2022/01/17	5.1	79.04	3	78.73	78.90	2.1	22,492	0.01%
2022/01/14	18.1	80.40	18	80.37	80.40	0.1	22,259	0.00%
2022/01/13	2	80.65	163.2	81.58	81.60	-161.2	21,985	-0.73%	大賣/鉅額交易
2022/01/12	1.1	79.46	150	79.90	80.00	-148.9	21,365	-0.70%	大賣/鉅額交易
2022/01/11	51	78.46	50	78.48	79.90	1	20,931	0.00%
2022/01/10	4.7	75.83	35	76.29	76.40	-30.3	19,839	-0.15%
2022/01/07	5	76.10	2.6	75.92	75.70	2.4	19,874	0.01%
2022/01/05	0	0.00	23	75.69	75.70	-23	19,602	-0.12%
2022/01/04	0	0.00	1	75.80	75.30	-1	19,658	-0.01%
2022/01/03	2	75.20	0.2	75.44	75.30	1.8	19,625	0.01%
2021/12/30	1	76.50	23.5	76.41	76.30	-22.5	19,745	-0.11%
2021/12/29	4	76.25	7.1	76.25	76.60	-3.1	19,899	-0.02%
2021/12/28	4	75.53	10.1	75.20	75.90	-6.1	19,971	-0.03%
2021/12/27	1	75.40	0.2	75.40	75.20	0.8	20,035	0.00%
2021/12/24	15	75.10	0.2	75.17	75.20	14.9	20,450	0.07%
2021/12/23	11	74.68	0	0.00	74.80	11	20,499	0.05%
2021/12/22	201.1	74.40	1	74.50	74.40	200.1	20,660	0.97%	大買/鉅額交易
2021/12/21	501	74.45	2	75.00	74.80	499	20,663	2.41%	大買/鉅額交易
2021/12/20	604.6	74.20	0	0.00	74.10	604.6	20,665	2.93%	大買/鉅額交易
2021/12/17	700	74.30	0	0.00	74.30	700	20,632	3.39%	大買/鉅額交易
2021/12/16	10	74.60	0	0.00	74.90	10	19,329	0.05%
2021/12/15	401	74.43	2	74.80	74.60	399	19,813	2.01%	大買/鉅額交易
2021/12/14	0	75.40	0	0.00	74.90	0	20,293	0.00%
2021/12/13	0	76.50	1	76.50	75.70	-1	20,323	0.00%
2021/12/10	10	76.20	233.8	75.92	75.90	-223.8	20,383	-1.10%	大賣/鉅額交易
2021/12/08	5.1	75.26	5.2	75.56	76.00	-0.1	21,110	0.00%
2021/12/07	10	75.10	1	75.30	75.30	9	20,922	0.04%
2021/12/06	0	0.00	1	73.50	74.10	-1	20,895	0.00%
2021/12/03	306	73.90	229.2	74.01	73.90	76.8	21,114	0.36%	大買/大賣/
2021/12/02	0.3	73.90	0	0.00	73.70	0.3	21,136	0.00%
2021/12/01	0	74.10	2	74.15	74.10	-2	21,743	-0.01%
2021/11/30	702.1	73.39	0.1	73.90	73.10	702	22,098	3.18%	大買/鉅額交易
2021/11/29	1,519.3	73.44	1	73.50	73.50	1,518.3	21,815	6.96%	大買/鉅額交易
2021/11/26	322.5	74.25	0.1	74.50	74.20	322.4	21,766	1.48%	大買/鉅額交易
2021/11/25	500.1	74.20	0	0.00	74.30	500.1	21,798	2.29%	大買/鉅額交易
2021/11/24	1	74.80	304	74.58	74.40	-303	22,013	-1.38%	大賣/鉅額交易
2021/11/23	65.6	74.15	0	0.00	74.30	65.6	22,200	0.30%
2021/11/22	31.1	74.66	56.9	74.27	74.40	-25.8	22,115	-0.12%
2021/11/19	9.1	75.14	1	75.70	74.80	8.1	22,104	0.04%
2021/11/18	4.1	76.17	60	76.18	76.40	-55.9	22,093	-0.25%
2021/11/17	15	75.65	29.2	75.25	76.10	-14.2	22,097	-0.06%
2021/11/16	203.5	73.55	10	73.80	74.00	193.5	21,727	0.89%	大買/鉅額交易
2021/11/15	5.5	74.23	6	73.85	74.00	-0.5	21,793	0.00%
2021/11/12	4	73.50	2	73.60	73.30	2	21,758	0.01%
2021/11/11	1,005.3	73.08	0	0.00	73.00	1,005.3	21,928	4.58%	大買/鉅額交易
2021/11/10	602.6	73.07	30	73.00	73.00	572.6	22,005	2.60%	大買/鉅額交易
2021/11/09	23	73.15	0.1	73.60	73.10	22.9	21,976	0.10%
2021/11/08	47.1	73.25	2	73.50	73.60	45.1	22,005	0.21%
2021/11/05	603	72.20	1.4	72.31	72.50	601.6	22,472	2.68%	大買/鉅額交易
2021/11/04	5	72.58	0.1	72.80	72.50	4.9	22,426	0.02%
2021/11/03	2.2	72.56	0	0.00	72.70	2.2	22,518	0.01%
2021/11/02	807.1	73.07	15	72.73	72.60	792.1	22,465	3.53%	大買/鉅額交易
2021/11/01	8.1	73.08	472.5	73.10	73.10	-464.5	22,134	-2.10%	大賣/鉅額交易
2021/10/29	405	73.50	8.5	73.50	73.60	396.5	21,917	1.81%	大買/鉅額交易
2021/10/28	405.9	74.50	0	0.00	74.50	405.9	21,354	1.90%	大買/鉅額交易
2021/10/27	504	74.46	0	0.00	75.00	504	21,533	2.34%	大買/鉅額交易
2021/10/26	110	75.23	4	75.38	75.50	106	21,825	0.49%	大買/鉅額交易
2021/10/25	0	0.00	1	74.70	74.80	-1	21,970	0.00%
2021/10/22	257	74.10	66	74.12	74.10	191	22,412	0.85%	大買/鉅額交易
2021/10/21	200	74.30	2	74.85	74.80	198	22,994	0.86%	大買/鉅額交易
2021/10/20	3	74.27	0	0.00	74.30	3	23,928	0.01%
2021/10/19	2	74.70	0	75.40	74.80	2	24,513	0.01%
2021/10/18	4.2	75.38	0	0.00	75.10	4.2	25,018	0.02%
2021/10/15	0	0.00	2	75.30	75.10	-2	25,417	-0.01%
2021/10/14	1	74.40	1	75.10	74.40	0	25,773	0.00%
2021/10/13	3	74.17	0	0.00	74.50	3	26,599	0.01%
2021/10/12	1.2	73.75	3	74.40	74.80	-1.8	27,409	-0.01%
2021/10/08	2.8	76.02	0	0.00	75.30	2.8	27,716	0.01%
2021/10/07	251	75.54	563	75.68	75.50	-312	28,192	-1.11%	大買/大賣/鉅額交易
2021/10/06	12	73.93	4	74.88	74.70	8	28,474	0.03%
2021/10/05	12	73.41	0	0.00	73.80	12	29,237	0.04%
2021/10/04	11	74.67	4	74.90	74.40	7	29,236	0.02%
2021/10/01	9.1	75.46	0	0.00	75.40	9.1	29,267	0.03%
2021/09/30	200	76.90	0	0.00	76.70	200	28,911	0.69%	大買/鉅額交易
2021/09/29	7	76.69	0	0.00	76.70	7	28,935	0.02%
2021/09/28	2.4	77.28	10	77.43	77.50	-7.6	28,835	-0.03%
2021/09/27	13	78.00	8	77.84	77.70	5	28,897	0.02%
2021/09/24	1	77.30	2	77.30	77.50	-1	28,910	0.00%
2021/09/23	3	77.67	58	77.56	77.40	-55	29,021	-0.19%
2021/09/22	14	76.85	3	77.30	77.10	11	29,044	0.04%
2021/09/17	11.1	79.44	11	80.06	78.80	0.1	28,590	0.00%
2021/09/16	5	81.24	33	80.75	80.70	-28	28,189	-0.10%
2021/09/15	1	80.60	10	81.10	81.40	-9	28,051	-0.03%
2021/09/14	20	81.08	1	83.00	80.80	19	27,943	0.07%
2021/09/13	21	80.11	4	80.11	81.40	17	27,843	0.06%
2021/09/10	0	0.00	2	77.80	77.60	-2	27,755	-0.01%
2021/09/09	11	76.97	3	76.40	77.40	8	28,035	0.03%
2021/09/08	15.5	77.42	1	77.10	77.40	14.5	27,917	0.05%
2021/09/07	4	78.20	5	78.02	78.10	-1	27,716	0.00%
2021/09/06	21.4	78.20	18	77.54	77.20	3.4	27,656	0.01%
2021/09/03	2.7	84.67	0	0.00	84.80	2.7	27,059	0.01%
2021/09/02	552.2	83.11	3	82.67	82.70	549.2	26,702	2.06%	大買/鉅額交易
2021/09/01	0.2	84.80	0	0.00	84.20	0.2	26,371	0.00%
2021/08/31	6.1	84.92	7	84.31	85.00	-0.9	26,181	0.00%
2021/08/30	2.5	84.05	9.1	83.62	84.80	-6.6	25,889	-0.03%
2021/08/27	17	82.66	0	0.00	83.50	17	25,694	0.07%
2021/08/26	0	80.60	0	0.00	81.30	0	25,664	0.00%
2021/08/25	5	80.84	2	80.80	80.80	3	25,798	0.01%
2021/08/24	1	80.10	0	0.00	80.40	1	25,725	0.00%
2021/08/23	2	78.75	0	0.00	79.00	2	25,584	0.01%
2021/08/20	1	76.80	0	0.00	76.50	1	25,472	0.00%
2021/08/18	4.1	77.60	0	0.00	78.00	4.1	25,902	0.02%
2021/08/17	0	0.00	1	77.30	78.20	-1	26,016	0.00%
2021/08/16	100.1	76.48	1	76.50	76.50	99.1	25,957	0.38%
2021/08/13	2	78.45	2	78.30	78.10	0	26,571	0.00%
2021/08/12	0	78.70	5.1	78.60	78.80	-5.1	26,794	-0.02%
2021/08/11	3	79.17	6	79.37	79.20	-3	27,129	-0.01%
2021/08/10	2	76.65	51	76.10	76.00	-49	27,455	-0.18%
2021/08/09	47.7	75.47	2	76.20	76.10	45.7	28,302	0.16%
2021/08/06	0	0.00	61	75.82	76.00	-61	28,733	-0.21%
2021/08/05	10	75.95	0	0.00	76.30	10	29,698	0.03%
2021/08/04	7	76.10	0	0.00	76.30	7	31,868	0.02%
2021/08/03	0	76.20	0	0.00	76.40	0	33,264	0.00%
2021/08/02	11	74.60	2	75.90	76.50	9	34,382	0.03%
2021/07/30	0.2	75.10	0	0.00	75.00	0.2	34,549	0.00%
2021/07/29	0	0.00	10	76.60	75.80	-10	34,671	-0.03%
2021/07/28	35.6	75.17	0	0.00	75.60	35.6	35,189	0.10%
2021/07/27	22	76.11	1.4	76.24	76.40	20.6	35,754	0.06%
2021/07/26	36.3	79.32	15	78.85	78.50	21.3	36,651	0.06%
2021/07/23	1,000	84.74	7	84.04	85.00	993	35,783	2.78%	大買/鉅額交易
2021/07/22	2	83.25	32	83.74	84.10	-30	35,413	-0.08%
2021/07/21	3	82.03	20	81.74	81.80	-17	35,067	-0.05%
2021/07/20	2	82.20	0	81.60	81.50	2	35,157	0.01%
2021/07/19	255.8	83.21	10.1	84.09	83.00	245.7	34,832	0.71%	大買/鉅額交易
2021/07/16	6	81.08	19	81.42	82.90	-13	34,503	-0.04%
2021/07/15	151	78.92	2	79.40	79.50	149	33,951	0.44%	大買/鉅額交易
2021/07/14	6	77.37	17	77.29	78.10	-11	33,901	-0.03%
2021/07/13	3	76.01	290	76.92	76.20	-287	33,916	-0.85%	大賣/鉅額交易
2021/07/12	7	76.64	33	78.62	76.10	-26	33,786	-0.08%
2021/07/09	3	74.20	4	74.05	74.20	-1	33,694	0.00%
2021/07/08	1.5	74.37	2	75.10	74.80	-0.5	33,692	0.00%
2021/07/07	0.5	73.70	5.3	73.90	74.00	-4.7	33,896	-0.01%
2021/07/05	0.3	73.70	1	73.80	73.90	-0.8	34,315	0.00%
2021/07/01	200.5	73.71	5	73.90	73.40	195.5	34,570	0.57%	大買/鉅額交易
2021/06/30	0	0.00	2	73.35	73.90	-2	34,764	-0.01%
2021/06/29	3.1	72.40	2	72.40	72.60	1	35,045	0.00%
2021/06/28	2	73.05	4	73.00	73.20	-2	35,424	-0.01%
2021/06/25	4	73.30	5	73.14	72.90	-1	35,800	0.00%
2021/06/24	5	71.68	0	0.00	71.90	5	35,812	0.01%
2021/06/23	5	71.14	1	71.40	71.80	4	36,140	0.01%
2021/06/22	3	70.53	0	0.00	70.70	3	36,335	0.01%
2021/06/21	20	70.39	0	0.00	70.00	20	36,352	0.06%
2021/06/18	12.9	71.61	4	71.70	71.30	8.9	36,089	0.02%
2021/06/17	2	72.05	0	0.00	72.30	2	35,879	0.01%
2021/06/16	0	72.60	0	0.00	72.60	0	36,428	0.00%
2021/06/15	3	73.13	0	0.00	73.00	3	36,476	0.01%
2021/06/11	2	74.05	1	74.00	73.80	1	36,693	0.00%
2021/06/10	1	72.90	199	73.35	73.80	-198	36,729	-0.54%	大賣/鉅額交易
2021/06/09	6	73.23	0	73.50	72.90	6	37,125	0.02%
2021/06/08	1.2	73.72	0	0.00	73.70	1.2	37,549	0.00%
2021/06/04	0	0.00	16	73.00	72.90	-16	39,203	-0.04%
2021/06/03	14	74.44	200	74.31	73.60	-186	39,914	-0.47%	大賣/鉅額交易
2021/06/02	0.1	73.40	55	74.50	74.50	-55	40,087	-0.14%
2021/06/01	0	0.00	10	72.55	73.00	-10	39,920	-0.03%
2021/05/31	50	72.30	5	72.50	72.30	45	40,115	0.11%
2021/05/28	2.1	71.64	1.1	71.96	72.00	1	40,194	0.00%
2021/05/27	50	70.40	0	0.00	71.60	50	40,267	0.12%
2021/05/25	50	72.00	2	71.95	71.90	48	41,177	0.12%
2021/05/24	1	71.20	0	0.00	72.00	1	41,309	0.00%
2021/05/21	4.1	72.04	12	74.02	72.00	-8	41,400	-0.02%
2021/05/20	2	69.75	1	70.20	70.20	1	40,820	0.00%
2021/05/19	0	0.00	0.1	71.80	70.60	-0.1	40,702	0.00%
2021/05/18	1.6	68.04	40	70.74	71.40	-38.4	40,660	-0.09%
2021/05/17	1,219.1	66.31	6	67.97	65.60	1,213.1	40,601	2.99%	大買/鉅額交易
2021/05/14	301.1	69.57	12	69.99	69.60	289.1	39,774	0.73%	大買/鉅額交易
2021/05/13	308	69.56	29	69.28	68.60	279	39,246	0.71%	大買/鉅額交易
2021/05/12	117.1	69.43	218	71.52	70.00	-100.9	38,421	-0.26%	大買/大賣/
2021/05/11	51	76.17	11.8	76.54	74.80	39.2	36,694	0.11%
2021/05/10	3.2	72.44	42	74.33	76.60	-38.8	35,260	-0.11%
2021/05/07	2	70.65	31	70.50	70.80	-29	34,384	-0.08%
2021/05/06	20.1	69.20	17	70.15	69.60	3.1	34,193	0.01%
2021/05/05	11	67.84	153	69.99	69.50	-142	33,736	-0.42%	大賣/鉅額交易
2021/05/04	1,452.1	67.60	24	67.23	67.40	1,428.1	33,156	4.31%	大買/鉅額交易
2021/05/03	46	69.43	28	70.26	68.80	18	32,463	0.06%
2021/04/29	10	64.25	0	64.80	64.20	10	31,048	0.03%
2021/04/28	1.8	65.46	0	0.00	65.10	1.8	30,854	0.01%
2021/04/27	1.1	64.08	9	64.37	64.90	-7.9	30,724	-0.03%
2021/04/26	63	64.01	29.1	64.02	64.10	33.9	30,536	0.11%
2021/04/23	0	0.00	10	61.35	61.30	-10	30,234	-0.03%
2021/04/22	0	0.00	29	61.61	61.10	-29	30,326	-0.10%
2021/04/21	0	0.00	123.1	61.12	61.40	-123.1	30,017	-0.41%	大賣/鉅額交易
2021/04/20	22	62.70	120	61.33	61.80	-98	30,043	-0.33%	大賣/
2021/04/19	31.2	60.92	48	61.35	61.80	-16.8	30,178	-0.06%
2021/04/16	38	59.29	27	59.55	60.00	11	30,110	0.04%
2021/04/15	11.5	58.46	88	59.09	60.00	-76.5	30,284	-0.25%
2021/04/14	33	57.00	5.1	56.92	57.10	27.9	29,598	0.09%
2021/04/13	20	57.75	1	58.60	57.80	19	29,559	0.06%
2021/04/12	0	0.00	3	57.97	58.00	-3	29,197	-0.01%
2021/04/09	10	56.36	0	0.00	56.40	10	28,971	0.03%
2021/04/08	1	57.40	0	0.00	56.90	1	28,985	0.00%
2021/04/07	10	57.00	100	57.00	57.50	-90	29,180	-0.31%
2021/04/06	10	57.75	0	0.00	57.30	10	28,913	0.03%
2021/04/01	36	57.61	106	57.90	57.80	-70	28,624	-0.24%	大賣/
2021/03/31	7	56.76	17.2	57.39	56.80	-10.2	28,086	-0.04%
2021/03/30	1.2	56.63	23	56.38	56.80	-21.9	27,757	-0.08%
2021/03/29	1.1	55.90	1	55.90	55.90	0.1	27,361	0.00%
2021/03/25	0	0.00	5	55.40	55.30	-5	27,357	-0.02%
2021/03/24	1	54.50	225	54.63	54.40	-224	27,212	-0.82%	大賣/鉅額交易
2021/03/23	126	54.64	5	54.80	54.50	121	27,030	0.45%	大買/鉅額交易
2021/03/22	101	54.00	5	53.20	53.90	96	26,920	0.36%	大買/
2021/03/19	22	53.44	18	53.48	53.70	4	27,234	0.01%
2021/03/18	50.6	54.91	150	54.72	54.40	-99.4	26,995	-0.37%	大賣/
2021/03/17	5	54.40	1	54.70	54.50	4	27,457	0.01%
2021/03/16	0	0.00	1	55.40	55.40	-1	27,420	0.00%
2021/03/15	988	55.70	301	55.92	55.50	687	27,388	2.51%	大買/大賣/鉅額交易
2021/03/12	17	54.83	413	55.05	54.90	-396	27,099	-1.46%	大賣/鉅額交易
2021/03/11	78	56.24	364	56.25	55.40	-286	26,922	-1.06%	大賣/鉅額交易
2021/03/10	1	53.70	2	53.60	54.00	-1	25,773	0.00%
2021/03/09	5	53.20	2	53.50	53.70	3	25,454	0.01%
2021/03/08	0.8	51.20	2.2	51.97	52.10	-1.4	24,877	-0.01%
2021/03/05	5	50.80	0	0.00	50.80	5	24,534	0.02%
2021/03/04	1	50.30	1.1	50.76	50.60	-0.1	25,238	0.00%
2021/03/03	20	51.00	0	50.50	51.00	20	25,089	0.08%
2021/03/02	5.1	50.64	1	50.90	50.10	4.1	24,982	0.02%
2021/02/26	12	50.38	2.1	51.41	49.90	9.9	24,694	0.04%
2021/02/25	2	51.25	2.2	51.44	51.70	-0.2	23,847	0.00%
2021/02/24	0	0.00	1.2	49.90	50.00	-1.2	23,128	-0.01%
2021/02/23	0	0.00	11.5	49.65	49.75	-11.5	22,937	-0.05%
2021/02/22	1	49.15	12	49.69	48.95	-11	22,702	-0.05%
2021/02/19	20	49.18	0	0.00	49.10	20	22,644	0.09%
2021/02/18	4.3	49.83	0	0.00	49.20	4.3	22,724	0.02%
2021/02/17	0	0.00	52	48.68	48.90	-52	22,516	-0.23%
2021/02/05	0	0.00	1.2	47.04	46.90	-1.2	21,815	-0.01%
2021/02/04	0	0.00	2	47.35	47.10	-2	22,053	-0.01%
2021/02/03	0	0.00	0.1	47.25	47.60	-0.1	22,835	0.00%
2021/02/02	0	0.00	127	47.20	47.25	-127	22,979	-0.55%	大賣/鉅額交易
2021/02/01	0	0.00	1	45.90	45.95	-1	22,665	0.00%
2021/01/29	2	45.85	0	0.00	45.55	2	22,644	0.01%
2021/01/28	0.8	46.60	0	0.00	46.20	0.8	22,410	0.00%
2021/01/27	0	0.00	6	46.89	46.80	-6	22,191	-0.03%
2021/01/26	27	46.64	0	0.00	46.50	27	22,119	0.12%
2021/01/25	0	0.00	5	47.76	47.40	-5	21,928	-0.02%
2021/01/22	5	46.25	0	0.00	46.25	5	21,726	0.02%
2021/01/21	2	46.45	0	0.00	46.20	2	21,634	0.01%
2021/01/20	1	46.40	0	0.00	46.20	1	21,583	0.00%
2021/01/19	1	47.35	27	47.17	47.25	-26	21,378	-0.12%
2021/01/18	45.4	46.70	25	46.84	46.95	20.4	21,305	0.10%
2021/01/15	3	48.07	11	48.07	47.60	-8	21,046	-0.04%
2021/01/14	36	48.35	46	48.29	48.45	-10	20,910	-0.05%
2021/01/13	0	0.00	45	48.21	48.30	-45	20,703	-0.22%
2021/01/12	115	48.21	0	0.00	47.75	115	20,349	0.57%	大買/鉅額交易
2021/01/11	3	47.58	114	47.01	47.40	-111	19,832	-0.56%	大賣/鉅額交易
2021/01/08	105.7	46.70	13	46.63	47.45	92.7	19,420	0.48%	大買/
2021/01/07	0	0.00	1	46.20	46.20	-1	18,928	-0.01%
2021/01/06	1	46.10	0	0.00	45.60	1	18,827	0.01%
2021/01/04	2	46.25	0	0.00	46.25	2	18,599	0.01%
2020/12/31	0	0.00	285	46.87	46.75	-285	18,506	-1.54%	大賣/鉅額交易
2020/12/30	12	46.19	63.5	46.89	46.90	-51.5	18,315	-0.28%
2020/12/29	1	45.55	0	0.00	45.50	1	17,978	0.01%
2020/12/28	0.6	45.55	0	0.00	45.55	0.6	18,096	0.00%
2020/12/24	400	45.48	5	45.50	45.55	395	18,141	2.18%	大買/鉅額交易
2020/12/23	5	44.55	5	44.75	44.80	0	17,948	0.00%
2020/12/22	7	45.06	0	0.00	44.90	7	17,960	0.04%
2020/12/21	67	45.29	95	46.35	45.50	-28	18,211	-0.15%
2020/12/18	100.7	46.00	61	46.62	46.00	39.7	18,064	0.22%
2020/12/17	0	0.00	19	46.45	46.20	-19	17,979	-0.11%
2020/12/16	5	46.15	8	46.43	46.35	-3	18,050	-0.02%
2020/12/15	93	46.27	0	0.00	45.85	93	18,040	0.52%
2020/12/14	41	47.15	43	47.75	47.30	-2	17,640	-0.01%
2020/12/11	71	47.18	80	47.07	47.20	-9	17,326	-0.05%
2020/12/10	0	0.00	5	45.70	45.65	-5	16,697	-0.03%
2020/12/09	20	44.85	1	44.96	45.10	19	16,532	0.11%
2020/12/08	101	45.00	311	45.03	45.40	-210	16,584	-1.27%	大買/大賣/鉅額交易
2020/12/01	1	44.60	0	0.00	44.80	1	15,675	0.01%
2020/11/30	2.7	44.98	1	45.45	44.30	1.7	15,570	0.01%
2020/11/26	0	0.00	4	45.61	45.60	-4	14,746	-0.03%
2020/11/25	0	0.00	15	45.13	45.15	-15	14,672	-0.10%
2020/11/24	2	44.95	0	0.00	44.95	2	14,637	0.01%
2020/11/23	0	0.00	4	45.36	45.50	-4	14,581	-0.03%
2020/11/20	1	44.40	0	0.00	44.90	1	14,590	0.01%
2020/11/19	0	0.00	1	45.60	45.25	-1	14,975	-0.01%
2020/11/18	0.8	45.70	0	0.00	45.50	0.8	14,881	0.01%
2020/11/17	0	0.00	21	45.46	45.55	-21	14,877	-0.14%
2020/11/16	504	45.51	1	45.80	45.55	503	14,813	3.40%	大買/鉅額交易
2020/11/13	0	0.00	8	45.31	45.30	-8	14,784	-0.05%
2020/11/12	9	44.92	8	45.08	45.20	1	14,647	0.01%
2020/11/11	38	44.97	8	44.81	45.55	30	14,376	0.21%
2020/11/10	1	43.50	70	43.56	43.60	-69	13,554	-0.51%
2020/11/09	123.2	42.62	134	42.51	42.70	-10.8	13,328	-0.08%	大買/大賣/
2020/11/06	0	0.00	1	41.75	41.95	-1	13,253	-0.01%
2020/11/04	0	0.00	10	41.50	41.65	-10	13,527	-0.07%
2020/10/29	2	40.78	0	41.10	40.75	2	13,549	0.01%
2020/10/28	10.7	41.13	0	0.00	41.35	10.7	13,517	0.08%
2020/10/23	0	0.00	1	41.45	41.40	-1	13,717	-0.01%
2020/10/21	0	0.00	3	41.45	41.40	-3	13,621	-0.02%
2020/10/19	1.7	41.59	0	0.00	41.45	1.7	13,652	0.01%
2020/10/14	0	0.00	5	41.80	41.80	-5	13,725	-0.04%
2020/10/13	1	41.40	1	41.35	41.45	0	13,582	0.00%
2020/10/12	7	41.45	0	41.45	41.45	7	13,601	0.05%
2020/10/08	1.2	41.28	0	0.00	41.05	1.2	13,607	0.01%
2020/09/28	0.7	41.35	15	41.15	41.30	-14.3	13,654	-0.10%
2020/09/25	4	40.86	3	40.95	40.80	1	13,727	0.01%
2020/09/24	21	40.74	0	0.00	40.60	21	13,700	0.15%
2020/09/23	6	41.76	10	41.60	41.75	-4	13,275	-0.03%
2020/09/22	5	41.90	0	0.00	41.90	5	13,140	0.04%
2020/09/21	1	42.45	0	42.50	42.40	1	13,295	0.01%
2020/09/18	2.5	43.23	0	0.00	42.85	2.5	13,252	0.02%
2020/09/17	122	43.31	0	0.00	43.25	122	13,119	0.93%	大買/鉅額交易
2020/09/16	3	43.45	0	0.00	43.75	3	13,096	0.02%
2020/09/15	9	43.62	0	0.00	43.75	9	13,018	0.07%
2020/09/14	1	43.65	4	43.64	43.65	-3	13,087	-0.02%
2020/09/11	0	0.00	11	43.41	43.45	-11	13,010	-0.08%
2020/09/09	5	41.93	0	0.00	42.25	5	12,854	0.04%
2020/09/08	1.1	42.59	0	0.00	42.50	1.1	12,825	0.01%
2020/09/02	5	42.22	4	42.55	42.20	1	13,346	0.01%
2020/09/01	63	42.59	2	42.50	42.80	61	13,346	0.46%
2020/08/31	5	42.83	2	43.65	42.80	3	13,272	0.02%
2020/08/28	0.6	43.25	35	43.27	43.30	-34.4	13,213	-0.26%
2020/08/27	1	43.05	0	0.00	43.10	1	13,266	0.01%
2020/08/26	0	0.00	11	43.18	43.40	-11	13,235	-0.08%
2020/08/25	0	0.00	31	43.50	43.40	-31	13,156	-0.24%
2020/08/24	1	41.60	0	0.00	41.70	1	12,833	0.01%
2020/08/21	8	41.40	0	0.00	41.80	8	12,897	0.06%
2020/08/20	6	41.47	2	42.35	41.40	4	12,766	0.03%
2020/08/18	10.6	42.50	0	0.00	42.55	10.6	12,493	0.08%
2020/08/17	0	0.00	9	42.35	42.50	-9	12,560	-0.07%
2020/08/13	0	0.00	1	42.10	42.00	-1	12,658	-0.01%
2020/08/11	11	41.85	1	41.95	41.75	10	12,660	0.08%
2020/08/10	8.1	41.53	1	41.65	41.75	7.1	12,546	0.06%
2020/08/07	3	41.17	0	0.00	41.15	3	12,544	0.02%
2020/08/06	187	41.48	0	0.00	41.55	187	12,531	1.49%	大買/鉅額交易
2020/08/05	292	41.37	0	0.00	41.40	292	12,568	2.32%	大買/鉅額交易
2020/08/04	30	41.35	0	0.00	41.30	30	12,604	0.24%
2020/08/03	1	41.55	1	41.30	41.25	0	12,627	0.00%
2020/07/31	2	41.83	0	0.00	41.75	2	12,603	0.02%
2020/07/29	0	0.00	1	42.30	41.80	-1	12,418	-0.01%
2020/07/28	9.6	41.83	0	0.00	41.70	9.6	12,617	0.08%
2020/07/27	7	41.97	0	0.00	41.80	7	12,746	0.05%
2020/07/24	20	42.10	0	0.00	42.00	20	12,880	0.16%
2020/07/22	0	0.00	2	43.10	43.10	-2	12,889	-0.02%
2020/07/21	4	42.63	0	0.00	42.50	4	12,846	0.03%
2020/07/20	446.6	42.65	0	0.00	42.65	446.6	12,732	3.51%	大買/鉅額交易
2020/07/14	0	0.00	470	42.89	42.70	-470	13,170	-3.57%	大賣/鉅額交易
2020/07/13	0	0.00	10	43.00	43.00	-10	13,365	-0.07%
2020/07/09	0	0.00	0	42.85	42.80	0	13,702	0.00%
2020/07/08	1	43.30	16	43.47	43.10	-15	13,617	-0.11%
2020/07/03	230	42.47	0	0.00	42.80	230	13,867	1.66%	大買/鉅額交易
2020/07/01	2	42.35	0.5	42.35	42.30	1.5	14,311	0.01%
2020/06/29	0.6	43.80	0	0.00	43.80	0.6	14,241	0.00%
2020/06/24	232	44.10	1	44.20	44.15	231	14,247	1.62%	大買/鉅額交易
2020/06/18	0.6	43.85	0	0.00	43.85	0.6	14,934	0.00%
2020/06/17	1	44.20	1	44.15	44.30	0	15,019	0.00%
2020/06/16	195	44.14	0	0.00	44.10	195	15,493	1.26%	大買/鉅額交易
2020/06/11	1	43.50	0	0.00	43.60	1	16,848	0.01%
2020/06/10	2	44.50	6	44.38	44.60	-4	17,044	-0.02%
2020/06/08	1.2	43.75	0	0.00	43.85	1.2	18,181	0.01%
2020/05/28	1.1	42.77	0	0.00	42.05	1.1	18,742	0.01%
2020/05/26	0	0.00	17	42.68	42.45	-17	18,940	-0.09%
2020/05/22	3	41.80	0	0.00	41.70	3	18,881	0.02%
2020/05/20	0	0.00	8	42.32	42.25	-8	18,801	-0.04%
2020/05/19	0	0.00	2	42.00	42.00	-2	18,690	-0.01%
2020/05/18	0.6	41.25	0	0.00	41.20	0.6	18,448	0.00%
2020/05/11	0	0.00	4	41.55	41.20	-4	18,225	-0.02%
2020/05/08	1.2	40.96	0	0.00	40.65	1.2	18,241	0.01%
2020/05/07	2	40.48	0	0.00	40.50	2	18,279	0.01%
2020/05/05	4	40.95	0	0.00	40.65	4	18,380	0.02%
2020/05/04	1	40.80	0	0.00	40.75	1	18,411	0.01%
2020/04/30	0	0.00	1	41.90	42.30	-1	18,225	-0.01%
2020/04/29	2	41.05	13	41.24	41.05	-11	18,188	-0.06%
2020/04/28	2.2	40.37	0	0.00	40.30	2.2	18,182	0.01%
2020/04/27	0	0.00	2	39.90	40.10	-2	18,723	-0.01%
2020/04/21	5	39.00	1	39.30	39.00	4	18,670	0.02%
2020/04/20	2.6	40.44	0	0.00	40.10	2.6	18,566	0.01%
2020/04/17	7	40.59	0	0.00	40.60	7	18,610	0.04%
2020/04/16	6	40.21	0	0.00	40.20	6	18,482	0.03%
2020/04/15	14	40.77	0	0.00	41.05	14	18,295	0.08%
2020/04/14	0	0.00	1	40.40	40.65	-1	18,190	-0.01%
2020/04/13	0	0.00	1	39.75	39.50	-1	18,003	-0.01%
2020/04/10	2	38.85	1	39.30	39.20	1	17,881	0.01%
2020/04/09	2	38.30	0	38.50	38.20	2	17,767	0.01%
2020/04/08	1.3	37.41	1	37.95	37.95	0.3	17,642	0.00%
2020/04/07	2	37.15	0	0.00	37.25	2	17,403	0.01%
2020/04/01	0	0.00	0.6	37.40	37.40	-0.6	16,908	0.00%
2020/03/31	0	0.00	1	38.20	37.55	-1	16,767	-0.01%
2020/03/30	1.3	37.52	3	37.98	37.90	-1.7	16,494	-0.01%
2020/03/27	3	38.10	10	38.25	38.30	-7	16,359	-0.04%
2020/03/26	2	37.40	0	0.00	37.30	2	16,114	0.01%
2020/03/25	4	36.85	0	0.00	37.10	4	16,112	0.02%
2020/03/24	2	37.15	0	0.00	36.25	2	15,922	0.01%
2020/03/23	0	0.00	150	36.02	36.00	-150	15,817	-0.95%	大賣/鉅額交易
2020/03/20	7	36.25	5	36.80	37.50	2	15,842	0.01%
2020/03/19	7	35.58	6	35.48	34.85	1	15,428	0.01%
2020/03/18	15	37.09	10	36.80	36.85	5	15,332	0.03%
2020/03/17	1	37.35	5	37.80	37.35	-4	15,127	-0.03%
2020/03/16	4	38.43	0	0.00	38.05	4	14,810	0.03%
2020/03/13	11	37.85	15	37.75	39.65	-4	14,425	-0.03%
2020/03/12	6	41.18	0	0.00	40.50	6	13,472	0.04%
2020/03/11	2	42.45	0	0.00	42.15	2	13,056	0.02%
2020/03/10	1	42.00	0	42.60	42.35	1	13,022	0.01%
2020/03/09	12.1	42.53	0	0.00	42.35	12.1	12,848	0.09%
2020/03/06	7	44.41	2	44.25	44.20	5	12,372	0.04%
2020/03/05	5	44.90	0	0.00	45.15	5	12,347	0.04%
2020/03/03	2	44.10	0	0.00	44.15	2	12,548	0.02%
2020/03/02	1.1	43.73	2	43.85	43.95	-0.9	12,678	-0.01%
2020/02/24	1	45.00	0	0.00	45.00	1	13,338	0.01%
2020/02/21	10	45.75	0	0.00	45.70	10	13,244	0.08%
2020/02/19	0	0.00	2	46.30	46.35	-2	13,295	-0.02%
2020/02/18	0.7	46.00	0	0.00	46.00	0.7	13,310	0.01%
2020/02/13	2	46.30	0	0.00	46.05	2	13,428	0.01%
2020/02/12	0	0.00	501	46.47	46.35	-501	13,455	-3.72%	大賣/鉅額交易
2020/02/11	0	0.00	0	46.00	46.00	0	13,347	0.00%
2020/02/10	1	44.75	0	0.00	45.15	1	13,575	0.01%
2020/02/05	0	0.00	1	45.25	45.40	-1	13,961	-0.01%
2020/02/04	0	0.00	3	44.75	45.05	-3	13,912	-0.02%
2020/02/03	2	43.85	2	44.10	44.15	0	13,979	0.00%
2020/01/31	7	45.01	0	0.00	45.05	7	13,806	0.05%
2020/01/30	3	45.37	0.8	45.20	45.00	2.2	13,719	0.02%
2020/01/20	0.7	47.05	0	0.00	47.10	0.7	13,126	0.01%
2020/01/16	0	0.00	3.3	46.76	46.90	-3.3	12,986	-0.03%
2020/01/08	0.7	45.80	0	0.00	45.80	0.7	12,623	0.01%
2020/01/03	500	46.64	0	0.00	46.75	500	12,558	3.98%	大買/鉅額交易
2020/01/02	0	0.00	201	46.40	46.45	-201	12,533	-1.60%	大賣/鉅額交易
2019/12/30	1	46.70	302	46.70	46.70	-301	12,500	-2.41%	大賣/鉅額交易
2019/12/27	0	0.00	100	46.63	46.75	-100	12,512	-0.80%
2019/12/26	0	0.00	120	46.45	46.50	-120	12,435	-0.96%	大賣/鉅額交易
2019/12/19	9	46.75	1.2	46.65	46.75	7.8	12,514	0.06%
2019/12/18	18	46.74	0	0.00	46.75	18	12,459	0.14%
2019/12/17	17	46.50	500	46.27	46.50	-483	12,454	-3.88%	大賣/鉅額交易
2019/12/16	0	0.00	801	46.82	46.60	-801	12,268	-6.53%	大賣/鉅額交易
2019/12/13	0	0.00	8	46.65	47.15	-8	12,136	-0.07%
2019/12/12	0	0.00	41	46.06	46.05	-41	11,685	-0.35%
2019/12/11	0	0.00	35	45.96	45.95	-35	11,598	-0.30%
2019/12/10	0	0.00	0.2	45.45	45.55	-0.2	11,447	0.00%
2019/12/09	2	45.40	0	0.00	45.45	2	11,404	0.02%
2019/12/06	0	0.00	3	45.32	45.45	-3	11,572	-0.03%
2019/12/04	1	44.65	0	0.00	44.80	1	11,452	0.01%
2019/12/02	2	44.60	100	44.40	44.80	-98	11,513	-0.85%
2019/11/28	1	45.73	0	0.00	45.40	1	11,208	0.01%
2019/11/27	0	0.00	93.9	45.85	45.85	-93.9	11,107	-0.85%
2019/11/26	1.9	46.05	1	46.20	46.00	0.9	10,945	0.01%
2019/11/25	0	0.00	21	45.60	46.10	-21	10,286	-0.20%
2019/11/22	2	44.95	0	0.00	45.30	2	10,034	0.02%
2019/11/21	0.4	45.05	1	45.10	45.05	-0.7	10,041	-0.01%
2019/11/19	2	45.35	0	0.00	45.55	2	9,880	0.02%
2019/11/18	0.8	45.60	0	0.00	45.60	0.8	9,831	0.01%
2019/11/13	1	45.25	2	45.50	45.30	-1	10,209	-0.01%
2019/11/12	50	45.53	50	45.54	45.55	0	10,259	0.00%
2019/11/11	50	45.20	20.2	45.13	45.20	29.8	10,222	0.29%
2019/11/08	21	45.52	2	45.55	45.60	19	10,236	0.19%
2019/11/07	1	46.00	8	45.71	45.50	-7	10,148	-0.07%
2019/11/06	2	45.70	0	0.00	45.85	2	9,873	0.02%
2019/11/05	1	44.95	0	0.00	44.95	1	9,380	0.01%
2019/11/01	0	0.00	222.9	44.50	44.55	-222.9	9,445	-2.36%	大賣/鉅額交易
2019/10/31	0	0.00	239	45.08	44.55	-239	9,553	-2.50%	大賣/鉅額交易
2019/10/30	0	0.00	1	45.40	45.45	-1	9,452	-0.01%
2019/10/29	1	45.30	0	0.00	45.45	1	9,564	0.01%
2019/10/28	1.1	45.49	0	0.00	45.30	1.1	9,503	0.01%
2019/10/24	0	0.00	1	45.50	45.55	-1	9,527	-0.01%
2019/10/23	0	0.00	1	45.20	45.20	-1	9,479	-0.01%
2019/10/22	0	0.00	1	45.40	45.50	-1	9,502	-0.01%
2019/10/21	0	0.00	2	45.35	45.40	-2	9,511	-0.02%
2019/10/18	0.7	45.15	20	45.30	45.25	-19.3	9,561	-0.20%
2019/10/17	23	45.30	9	45.07	45.30	14	9,504	0.15%
2019/10/16	40	45.12	0	0.00	45.25	40	9,499	0.42%
2019/10/15	0	0.00	30	44.91	44.95	-30	9,492	-0.32%
2019/10/14	20	44.45	40	44.60	44.80	-20	9,512	-0.21%
2019/10/09	51.4	44.51	0	0.00	43.90	51.4	9,473	0.54%
2019/10/08	0.8	44.30	0	0.00	44.30	0.8	9,457	0.01%
2019/10/04	1	44.10	11	43.98	44.00	-10	9,453	-0.11%
2019/10/03	20	43.98	0	0.00	44.10	20	9,476	0.21%
2019/10/01	1.2	44.86	3	44.85	45.00	-1.8	9,586	-0.02%
2019/09/23	0	0.00	10	44.77	44.85	-10	10,504	-0.10%
2019/09/19	0	0.00	7	45.26	45.20	-7	10,757	-0.07%
2019/09/18	0.8	45.50	35	45.50	45.60	-34.2	10,735	-0.32%
2019/09/17	30	45.27	0	0.00	45.55	30	10,693	0.28%
2019/09/16	1	45.25	19	45.22	45.30	-18	10,762	-0.17%
2019/09/12	1	45.20	30	45.00	45.00	-29	10,726	-0.27%
2019/09/11	200	44.80	27	44.75	44.95	173	10,826	1.60%	大買/鉅額交易
2019/09/10	22	45.02	3	44.93	44.90	19	10,813	0.18%
2019/09/09	15.7	44.42	6	44.35	44.55	9.7	10,670	0.09%
2019/09/06	8	43.94	5	43.90	44.00	3	10,567	0.03%
2019/09/05	0	0.00	5	43.85	43.95	-5	10,660	-0.05%
2019/09/02	1	43.45	0	0.00	43.50	1	10,671	0.01%
2019/08/30	0	0.00	10	43.30	43.65	-10	10,756	-0.09%
2019/08/29	33	43.15	17	43.16	43.15	16	10,797	0.15%
2019/08/28	10.7	43.51	5	43.58	43.70	5.7	10,818	0.05%
2019/08/27	0	0.00	5	43.35	43.50	-5	10,851	-0.05%
2019/08/26	0	0.00	13	43.09	43.00	-13	10,789	-0.12%
2019/08/23	34	43.15	0	0.00	43.10	34	10,801	0.31%
2019/08/20	1	42.95	0	0.00	42.90	1	11,111	0.01%
2019/08/19	0.8	43.35	13	43.18	43.35	-12.3	11,128	-0.11%
2019/08/16	4	43.30	0	0.00	43.15	4	11,048	0.04%
2019/08/15	12	41.94	0	0.00	41.90	12	10,942	0.11%
2019/08/14	0	0.00	18	42.42	42.05	-18	11,055	-0.16%
2019/08/13	6	42.47	0	0.00	42.30	6	11,116	0.05%
2019/08/12	17	42.10	0	42.20	41.90	17	11,259	0.15%
2019/08/08	2.7	41.89	5	41.85	41.90	-2.3	11,569	-0.02%
2019/08/07	8	41.73	17	41.83	41.65	-9	11,618	-0.08%
2019/08/06	11	41.32	0	0.00	41.70	11	11,901	0.09%
2019/08/05	10	42.00	0	0.00	42.00	10	11,942	0.08%
2019/08/02	11	42.49	0	0.00	42.35	11	11,942	0.09%
2019/08/01	11	42.81	1	42.90	42.90	10	12,024	0.08%
2019/07/31	1	43.35	0	0.00	43.20	1	12,042	0.01%
2019/07/30	15	43.62	0	43.50	43.50	15	11,991	0.13%
2019/07/29	3.2	43.47	0	0.00	43.55	3.2	12,158	0.03%
2019/07/22	0	0.00	12	43.60	43.60	-12	12,563	-0.10%
2019/07/19	3	43.80	0	43.75	43.50	3	12,593	0.02%
2019/07/18	11	43.40	0	0.00	43.45	11	12,590	0.09%
2019/07/17	10	43.50	0	0.00	43.50	10	12,580	0.08%
2019/07/16	15	43.92	500	43.94	44.00	-485	12,466	-3.89%	大賣/鉅額交易
2019/07/15	100	43.87	20	43.93	43.85	80	12,428	0.64%
2019/07/12	21.9	44.10	0	0.00	43.95	21.9	12,723	0.17%
2019/07/10	0	0.00	20	44.15	44.30	-20	13,018	-0.15%
2019/07/09	0.7	44.10	0	44.10	44.05	0.7	13,055	0.01%
2019/07/08	24.6	44.18	0	0.00	44.20	24.6	13,061	0.19%
2019/07/05	10	44.16	0	0.00	44.30	10	13,178	0.08%
2019/07/04	48	44.43	50	44.41	44.35	-2	13,236	-0.02%
2019/07/03	6	46.05	3,166	46.04	46.10	-3,160	13,177	-23.98%	大賣/鉅額交易
2019/07/02	25	46.11	1,213	46.18	46.25	-1,188	13,031	-9.12%	大賣/鉅額交易
2019/07/01	25	46.20	127	46.17	46.25	-102	12,781	-0.80%	大賣/鉅額交易
2019/06/28	1.2	45.98	80	46.11	45.85	-78.8	12,611	-0.63%
2019/06/27	461	45.90	720.4	45.68	45.80	-259.4	12,572	-2.06%	大買/大賣/鉅額交易
2019/06/26	0	0.00	457	45.37	45.40	-457	12,505	-3.65%	大賣/鉅額交易
2019/06/24	0	0.00	8	44.85	44.90	-8	12,607	-0.06%
2019/06/21	0	0.00	1	44.70	44.45	-1	12,633	-0.01%
2019/06/19	1	44.85	0.1	44.60	44.80	0.9	12,755	0.01%
2019/06/18	2	44.20	0	0.00	44.50	2	12,656	0.02%
2019/06/17	5	43.80	0	0.00	44.10	5	12,868	0.04%
2019/06/12	50	44.00	0	0.00	44.35	50	13,250	0.38%
2019/06/10	0.6	44.15	0	0.00	44.15	0.6	13,370	0.00%
2019/06/06	1	42.95	0	0.00	43.15	1	13,441	0.01%
2019/05/31	1	42.90	1	43.15	43.25	0	13,432	0.00%
2019/05/29	10	42.34	0	42.50	42.45	10	13,576	0.07%
2019/05/28	1.3	42.29	0	0.00	42.30	1.3	13,740	0.01%
2019/05/27	0.4	42.40	0	0.00	42.30	0.4	13,665	0.00%
2019/05/24	0	0.00	3	42.10	42.00	-3	13,806	-0.02%
2019/05/23	39	42.46	0	0.00	42.50	39	13,755	0.28%
2019/05/21	88	43.08	300	42.83	43.05	-212	13,864	-1.53%	大賣/鉅額交易
2019/05/20	101.1	42.10	0	0.00	41.90	101.1	13,733	0.74%	大買/鉅額交易
2019/05/17	102	41.85	0	0.00	41.90	102	13,636	0.75%	大買/鉅額交易
2019/05/16	8	42.66	21	42.42	42.00	-13	13,498	-0.10%
2019/05/15	201	43.36	0	0.00	43.25	201	13,362	1.50%	大買/鉅額交易
2019/05/14	6	43.02	0	0.00	43.15	6	13,373	0.04%
2019/05/13	13	43.97	0	0.00	43.80	13	13,270	0.10%
2019/05/10	12	44.77	0	0.00	44.60	12	13,345	0.09%
2019/05/09	10	44.90	0	44.95	44.60	10	13,436	0.07%
2019/05/08	10.6	45.12	4	45.10	45.05	6.6	13,438	0.05%
2019/05/07	6	45.65	0	0.00	45.40	6	13,491	0.04%
2019/05/06	4	45.65	10	45.48	45.60	-6	13,686	-0.04%
2019/04/30	0	0.00	1	45.60	45.60	-1	13,422	-0.01%
2019/04/29	0.7	45.65	0	0.00	45.70	0.7	13,422	0.01%
2019/04/26	1	45.20	0	0.00	45.50	1	13,449	0.01%
2019/04/25	10	45.10	0	0.00	45.20	10	13,629	0.07%
2019/04/19	1	45.20	15	45.20	45.20	-14	14,744	-0.09%
2019/04/18	12.2	45.00	5	44.95	45.00	7.2	14,768	0.05%
2019/04/17	19	45.22	0	0.00	45.20	19	14,610	0.13%
2019/04/16	3	45.18	0	0.00	45.30	3	14,477	0.02%
2019/04/11	0	0.00	6	45.93	45.55	-6	14,325	-0.04%
2019/04/10	1	45.40	0	0.00	45.50	1	14,249	0.01%
2019/04/09	110	45.70	3	45.65	45.75	107	14,189	0.75%	大買/鉅額交易
2019/04/08	62.2	45.45	0	0.00	45.35	62.2	14,074	0.44%
2019/04/03	10	46.00	0	0.00	46.00	10	13,801	0.07%
2019/04/01	2	45.78	0	0.00	45.60	2	13,728	0.01%
2019/03/29	0	0.00	6	45.87	46.00	-6	13,562	-0.04%
2019/03/28	2.7	44.91	3	45.05	45.10	-0.3	13,404	0.00%
2019/03/27	86	45.04	0	0.00	44.95	86	13,331	0.65%
2019/03/25	5	45.66	7	45.66	45.55	-2	13,349	-0.01%
2019/03/22	202	46.83	1	46.65	46.40	201	13,166	1.53%	大買/鉅額交易
2019/03/21	5	46.85	0	0.00	46.90	5	13,054	0.04%
2019/03/20	237	47.27	9	47.23	47.15	228	13,050	1.75%	大買/鉅額交易
2019/03/19	210	46.77	3	46.78	46.95	207	12,850	1.61%	大買/鉅額交易
2019/03/18	500	45.93	0	0.00	46.00	500	12,664	3.95%	大買/鉅額交易
2019/03/15	500	45.25	0	0.00	45.25	500	12,582	3.97%	大買/鉅額交易
2019/03/14	250	45.41	55	45.33	45.25	195	12,452	1.57%	大買/鉅額交易
2019/03/13	3	45.30	502	45.30	45.25	-499	12,434	-4.01%	大賣/鉅額交易
2019/03/12	1	45.05	500	45.12	45.00	-499	12,423	-4.02%	大賣/鉅額交易
2019/03/11	1	44.60	149	44.70	44.50	-148	12,436	-1.19%	大賣/鉅額交易
2019/03/08	2.1	44.77	0	0.00	44.70	2.1	12,490	0.02%
2019/03/07	0	0.00	2.2	45.06	45.10	-2.2	12,623	-0.02%
2019/03/06	3	45.17	0	0.00	45.15	3	12,732	0.02%
2019/03/04	201.3	44.80	0	0.00	45.15	201.3	12,921	1.56%	大買/鉅額交易
2019/02/27	150	45.26	0	0.00	45.50	150	12,758	1.18%	大買/鉅額交易
2019/02/26	255	45.46	0	0.00	45.45	255	12,558	2.03%	大買/鉅額交易
2019/02/22	2	45.00	0	0.00	45.00	2	12,147	0.02%
2019/02/21	1	45.10	0	0.00	45.10	1	12,083	0.01%
2019/02/20	2	45.00	0	0.00	45.05	2	12,003	0.02%
2019/02/19	0	0.00	0	44.95	44.85	0	11,846	0.00%
2019/02/18	0.9	44.85	40	44.70	44.75	-39.1	11,801	-0.33%
2019/02/14	8	44.61	0	0.00	44.50	8	11,660	0.07%
2019/02/13	0	0.00	23	44.65	44.60	-23	11,458	-0.20%
2019/02/12	0	0.00	1	44.15	44.30	-1	11,447	-0.01%
2019/01/30	2	44.55	5	44.59	44.55	-3	11,181	-0.03%
2019/01/29	10	44.60	0	0.00	44.75	10	11,121	0.09%
2019/01/28	0.3	44.70	0	0.00	44.60	0.3	10,954	0.00%
2019/01/25	15	43.99	0	0.00	44.00	15	10,827	0.14%
2019/01/24	2	44.05	0	0.00	44.05	2	10,643	0.02%
2019/01/23	2	44.15	0	0.00	44.30	2	10,634	0.02%
2019/01/22	2	44.33	0	0.00	44.25	2	10,710	0.02%
2019/01/21	60	44.38	20	44.45	44.30	40	10,736	0.37%
2019/01/18	2.9	44.16	0	0.00	44.15	2.9	10,904	0.03%
2019/01/17	5	43.94	0	0.00	44.05	5	11,002	0.05%
2019/01/16	22	44.24	0	0.00	44.00	22	10,922	0.20%
2019/01/15	65	44.59	0	0.00	44.60	65	10,614	0.61%
2019/01/14	13	45.08	0	0.00	45.00	13	10,342	0.13%
2019/01/11	51	46.28	0	0.00	45.95	51	10,140	0.50%
2019/01/09	0.1	46.95	2	46.35	47.05	-1.9	10,011	-0.02%
2019/01/08	4.2	45.82	0	0.00	45.70	4.2	9,975	0.04%
2019/01/04	5	45.34	5	45.70	45.30	0	10,445	0.00%
2019/01/02	9	46.28	0	0.00	46.10	9	11,063	0.08%
2018/12/28	1.3	46.70	65	46.55	47.05	-63.7	11,114	-0.57%
2018/12/26	0	0.00	30	46.70	46.50	-30	11,549	-0.26%
2018/12/25	2	46.35	0	0.00	46.50	2	11,742	0.02%
2018/12/21	1	46.95	0	0.00	47.30	1	12,410	0.01%
2018/12/20	6	47.03	0	0.00	47.05	6	12,555	0.05%
2018/12/19	2	47.08	0	47.35	47.30	2	12,580	0.02%
2018/12/18	1.7	47.30	0	0.00	47.05	1.7	12,666	0.01%
2018/12/14	12	47.55	0	0.00	47.45	12	13,129	0.09%
2018/12/13	11	47.92	0	0.00	48.05	11	13,081	0.08%
2018/12/11	11	47.26	3,267	47.24	47.25	-3,256	13,061	-24.93%	大賣/鉅額交易
2018/12/10	6.2	47.51	0	0.00	47.50	6.2	12,977	0.05%
2018/12/07	4	47.96	0	0.00	48.00	4	12,947	0.03%
2018/12/06	5	47.95	0	0.00	48.00	5	12,897	0.04%
2018/12/05	0	0.00	4	48.30	48.35	-4	12,874	-0.03%
2018/12/04	1	48.70	0	0.00	48.75	1	12,872	0.01%
2018/12/03	3	49.20	0	0.00	49.15	3	12,840	0.02%
2018/11/30	4	48.85	0	0.00	48.80	4	12,724	0.03%
2018/11/29	1	49.05	0	48.70	48.60	1	12,537	0.01%
2018/11/28	4.2	48.94	0	0.00	48.85	4.2	12,400	0.03%
2018/11/27	12	49.25	0	0.00	49.10	12	12,281	0.10%
2018/11/26	0	0.00	1,520	50.16	49.90	-1,520	12,278	-12.38%	大賣/鉅額交易
2018/11/22	0	0.00	1	50.60	50.80	-1	12,229	-0.01%
2018/11/20	0	0.00	1.2	50.90	50.50	-1.2	12,327	-0.01%
2018/11/19	1	51.30	0	0.00	51.50	1	12,437	0.01%
2018/11/14	1	50.70	1	51.00	51.20	0	12,470	0.00%
2018/11/13	0	0.00	400	50.76	51.00	-400	12,510	-3.20%	大賣/鉅額交易
2018/11/08	0.6	50.60	0	0.00	50.90	0.6	12,772	0.00%
2018/11/07	0	0.00	0.5	50.00	50.30	-0.5	12,670	0.00%
2018/11/02	0	0.00	5	48.60	48.90	-5	12,682	-0.04%
2018/10/31	1.1	48.09	30	48.10	48.45	-28.9	12,664	-0.23%
2018/10/30	0	0.00	5	47.37	47.50	-5	12,580	-0.04%
2018/10/29	6.3	46.80	195	46.94	46.90	-188.7	12,550	-1.50%	大賣/鉅額交易
2018/10/26	26	47.21	5	47.22	47.10	21	12,485	0.17%
2018/10/25	1	48.30	50	48.30	48.00	-49	12,226	-0.40%
2018/10/24	1	49.10	213	49.10	49.15	-212	12,250	-1.73%	大賣/鉅額交易
2018/10/23	2	49.60	1	49.60	49.55	1	12,184	0.01%
2018/10/22	0	0.00	1	50.30	50.00	-1	12,160	-0.01%
2018/10/19	1.1	50.19	10	50.00	50.20	-8.9	12,270	-0.07%
2018/10/18	0.6	49.75	1	49.90	49.60	-0.4	12,235	0.00%
2018/10/16	50	49.68	5	49.65	49.70	45	12,337	0.36%
2018/10/12	81.3	49.61	3	50.10	50.10	78.3	12,013	0.65%
2018/10/11	5	50.01	102	50.00	49.65	-97	11,865	-0.82%	大賣/
2018/10/09	150	51.70	8	51.86	51.50	142	11,377	1.25%	大買/鉅額交易
2018/10/08	1.2	51.41	2	51.50	51.60	-0.8	11,184	-0.01%
2018/10/05	246	50.92	4	51.70	50.90	242	11,086	2.18%	大買/鉅額交易
2018/10/04	83	51.60	0	0.00	51.60	83	10,810	0.77%
2018/10/03	0.4	51.80	214	51.89	51.80	-213.6	10,746	-1.99%	大賣/鉅額交易
2018/10/02	0	0.00	11	52.05	52.10	-11	10,636	-0.10%
2018/10/01	0.2	52.40	8	52.35	52.50	-7.8	10,512	-0.07%
2018/09/28	0.3	51.80	2	51.65	51.80	-1.7	10,484	-0.02%
2018/09/27	7	51.10	5	51.72	51.90	2	10,330	0.02%
2018/09/26	3	51.00	1	51.30	51.00	2	10,162	0.02%
2018/09/25	0	0.00	13	51.48	51.10	-13	10,326	-0.13%
2018/09/21	0	0.00	8	51.28	51.10	-8	10,288	-0.08%
2018/09/20	268.2	50.41	54	50.49	50.40	214.2	9,862	2.17%	大買/鉅額交易
2018/09/19	14	50.08	0	0.00	50.30	14	9,754	0.14%
2018/09/18	4.6	50.00	0	0.00	50.00	4.6	9,957	0.05%
2018/09/14	0.2	50.30	0	0.00	50.10	0.2	10,481	0.00%
2018/09/13	4	50.00	0	0.00	49.90	4	10,634	0.04%
2018/09/12	1	49.70	0	0.00	49.70	1	10,843	0.01%
2018/09/10	1.2	49.56	8	49.45	49.40	-6.8	11,238	-0.06%
2018/09/07	49	49.82	0	0.00	49.50	49	11,443	0.43%
2018/09/06	49	50.20	0	0.00	50.10	49	11,466	0.43%
2018/09/05	60	50.48	0	0.00	50.20	60	11,510	0.52%
2018/09/04	62	50.78	0	0.00	50.90	62	11,548	0.54%
2018/09/03	1	50.40	9	50.40	50.60	-8	11,551	-0.07%
2018/08/31	0	0.00	433	50.72	50.90	-433	11,622	-3.73%	大賣/鉅額交易
2018/08/30	10	50.70	0	0.00	50.50	10	11,622	0.09%
2018/08/29	1	50.60	0	0.00	50.90	1	11,686	0.01%
2018/08/28	2.3	50.70	0	0.00	50.80	2.3	11,740	0.02%
2018/08/24	1	49.95	0	0.00	49.85	1	11,640	0.01%
2018/08/22	0	0.00	2	50.10	50.10	-2	12,211	-0.02%
2018/08/21	0	0.00	0	50.00	50.00	0	12,096	0.00%
2018/08/20	0.6	50.00	0	0.00	49.90	0.6	12,047	0.00%
2018/08/14	0	0.00	10	50.30	50.30	-10	12,078	-0.08%
2018/08/13	1	50.20	16	50.00	50.10	-15	12,264	-0.12%
2018/08/10	11	50.90	0	0.00	50.90	11	12,319	0.09%
2018/08/08	0.2	50.70	11	50.71	50.70	-10.8	12,640	-0.09%
2018/08/07	21	50.65	0	0.00	50.50	21	12,772	0.16%
2018/08/06	0	0.00	9	50.60	50.40	-9	12,831	-0.07%
2018/08/03	10	50.60	0	0.00	50.80	10	13,049	0.08%
2018/08/02	3	50.60	0	0.00	50.20	3	13,141	0.02%
2018/08/01	0	0.00	1	51.00	51.00	-1	13,112	-0.01%
2018/07/30	0.4	50.40	0	0.00	50.40	0.4	12,966	0.00%
2018/07/26	10	50.00	0	0.00	50.30	10	13,168	0.08%
2018/07/25	1	50.50	10	50.20	50.20	-9	13,156	-0.07%
2018/07/24	13	50.48	7	50.30	50.30	6	13,149	0.05%
2018/07/23	5	50.70	970	50.70	51.00	-965	13,077	-7.38%	大賣/鉅額交易
2018/07/20	0.1	50.90	0	0.00	51.00	0.1	13,127	0.00%
2018/07/19	0	0.00	506	50.73	50.80	-506	13,137	-3.85%	大賣/鉅額交易
2018/07/18	0.6	50.80	0	0.00	50.80	0.6	13,137	0.00%
2018/07/10	0	0.00	1,200	50.20	50.50	-1,200	13,348	-8.99%	大賣/鉅額交易
2018/07/09	0.1	50.10	0	0.00	50.10	0.1	13,363	0.00%
2018/07/06	1	49.30	0	0.00	49.45	1	13,375	0.01%
2018/07/04	8	49.96	0	0.00	50.00	8	13,615	0.06%
2018/07/03	1	49.90	0	0.00	50.00	1	13,638	0.01%
2018/06/29	0.1	51.10	0	51.10	51.10	0.1	13,434	0.00%
2018/06/28	0.3	50.60	0	0.00	50.50	0.3	13,314	0.00%
2018/06/27	1	50.50	0	0.00	50.50	1	13,279	0.01%
2018/06/26	10	50.95	10	50.90	50.90	0	13,056	0.00%
2018/06/22	615	53.64	2	53.60	53.70	613	12,586	4.87%	大買/鉅額交易
2018/06/21	1	54.10	2	54.00	53.90	-1	12,476	-0.01%
2018/06/20	0	0.00	1	53.50	53.70	-1	12,714	-0.01%
2018/06/19	0.6	53.00	0	0.00	53.00	0.6	12,672	0.00%
2018/06/11	0	0.00	1	53.80	53.70	-1	12,305	-0.01%
2018/06/08	0.1	53.60	0	0.00	53.80	0.1	12,317	0.00%
2018/06/07	0	0.00	4	53.70	54.00	-4	12,354	-0.03%
2018/06/06	0	0.00	1	53.10	53.30	-1	12,473	-0.01%
2018/06/01	0	0.00	3	51.80	51.80	-3	12,348	-0.02%
2018/05/31	0	0.00	7	51.94	52.10	-7	12,376	-0.06%
2018/05/30	10	51.40	18	51.90	51.20	-8	12,242	-0.07%
2018/05/28	0.2	53.10	0	0.00	53.30	0.2	12,441	0.00%
2018/05/24	0	0.00	1	53.10	53.50	-1	12,646	-0.01%
2018/05/23	2	53.60	0	0.00	53.30	2	12,693	0.02%
2018/05/22	0	0.00	7	53.60	53.70	-7	12,665	-0.06%
2018/05/21	0	0.00	7	52.96	53.20	-7	12,638	-0.06%
2018/05/18	0.6	52.70	10	52.90	52.90	-9.4	12,560	-0.07%
2018/05/17	0	0.00	6	52.40	52.50	-6	12,527	-0.05%
2018/05/15	10	51.80	0	0.00	51.20	10	12,430	0.08%
2018/05/14	0	0.00	4	52.03	51.80	-4	12,756	-0.03%
2018/05/11	2	51.40	0	0.00	51.80	2	12,840	0.02%
2018/05/09	4	50.70	0	0.00	50.70	4	12,756	0.03%
2018/05/08	10.1	50.30	0	0.00	50.70	10.1	12,895	0.08%
2018/05/03	2	50.80	0	0.00	50.40	2	12,844	0.02%
2018/04/30	2.2	50.90	0	0.00	51.00	2.2	13,175	0.02%
2018/04/27	2	50.70	2	50.75	50.80	0	13,174	0.00%
2018/04/18	2.4	50.33	4	50.00	50.00	-1.6	14,012	-0.01%
2018/04/10	0	0.00	1,000	50.65	51.00	-1,000	14,659	-6.82%	大賣/鉅額交易
2018/04/09	2.1	49.91	0	0.00	50.30	2.1	14,670	0.01%
2018/04/02	1	50.10	0	0.00	50.10	1	14,519	0.01%
2018/03/31	0	0.00	0.1	50.20	50.20	-0.1	14,579	0.00%
2018/03/28	0.2	50.30	0	0.00	50.30	0.2	14,603	0.00%
2018/03/23	2	50.50	0	0.00	50.30	2	14,657	0.01%
2018/03/20	0	0.00	5	51.40	51.70	-5	14,382	-0.03%
2018/03/19	0.4	51.50	0	0.00	51.60	0.4	14,353	0.00%
2018/03/16	0	0.00	8	51.03	51.70	-8	14,383	-0.06%
2018/03/15	6	51.27	0	0.00	51.20	6	14,121	0.04%
2018/03/13	0	0.00	20	51.45	51.60	-20	14,188	-0.14%
2018/03/12	29	51.90	0	0.00	51.80	29	14,194	0.20%
2018/03/08	0.2	50.40	0	0.00	50.40	0.2	14,429	0.00%
2018/03/07	0	0.00	300	50.56	50.30	-300	14,758	-2.03%	大賣/鉅額交易
2018/03/06	2	50.65	0	0.00	50.30	2	15,322	0.01%
2018/03/05	501	50.11	0	0.00	50.10	501	15,600	3.21%	大買/鉅額交易
2018/03/01	0.1	52.00	0	0.00	52.20	0.1	15,358	0.00%
2018/02/23	0.4	52.30	0	0.00	52.30	0.4	15,567	0.00%
2018/02/21	0	0.00	1	51.60	51.90	-1	16,922	-0.01%
2018/02/12	1	51.00	0	0.00	51.00	1	16,782	0.01%
2018/02/08	0.1	50.60	0	0.00	50.60	0.1	16,607	0.00%
2018/02/07	0	0.00	19	50.47	50.20	-19	16,574	-0.11%
2018/02/06	5	49.69	0	0.00	49.20	5	16,301	0.03%
2018/02/05	0	0.00	5	52.00	52.10	-5	15,858	-0.03%
2018/01/31	0	0.00	1	54.20	54.20	-1	15,496	-0.01%
2018/01/30	0.1	53.10	0	0.00	53.10	0.1	15,396	0.00%
2018/01/29	0.1	53.80	0	0.00	54.00	0.1	15,380	0.00%
2018/01/26	0	0.00	5	53.20	53.20	-5	15,407	-0.03%
2018/01/25	4	53.10	2	53.30	53.40	2	15,563	0.01%
2018/01/18	168.4	54.12	0	0.00	53.80	168.4	15,268	1.10%	大買/鉅額交易
2018/01/16	0	0.00	1	54.70	54.80	-1	14,907	-0.01%
2018/01/15	10	54.00	3	54.17	54.10	7	14,546	0.05%
2018/01/12	35	53.18	0	0.00	53.20	35	14,299	0.24%
2018/01/11	0	0.00	110	52.90	53.00	-110	14,227	-0.77%	大賣/鉅額交易
2018/01/08	5.1	52.40	0	0.00	52.50	5.1	13,984	0.04%
2018/01/05	7	52.06	0	0.00	52.20	7	13,900	0.05%
2018/01/02	0	0.00	1	50.90	51.00	-1	13,535	-0.01%