聯強 (2347)-中國信託券商分點個股進出

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

聯強

(2347)

可現股當沖

股價
76.5
漲跌
--
漲幅
0.00%
成交量
14,504張
產業
上市電子通路類股
855人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

聯強 (2347)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/11/20	155.1	76.05	50	77.04	76.50	105.1	4,534	2.32%	大買/鉅額交易
2024/11/19	45.6	73.73	12	75.88	76.00	33.6	4,288	0.78%
2024/11/18	8.1	73.89	6.7	74.48	73.50	1.4	4,022	0.04%
2024/11/15	114.7	73.91	57	74.31	74.00	57.7	3,906	1.48%	大買/
2024/11/14	15	73.77	0	0.00	73.50	15	3,883	0.39%
2024/11/13	0.5	73.47	6	73.63	73.80	-5.5	3,848	-0.14%
2024/11/12	3.7	72.30	4.4	72.45	72.70	-0.7	3,825	-0.02%
2024/11/11	1.1	71.62	9	71.53	72.40	-7.9	3,762	-0.21%
2024/11/08	20	72.35	3	72.30	71.50	17	3,729	0.46%
2024/11/07	0	71.60	0	0.00	71.10	0	3,729	0.00%
2024/11/06	1	72.10	0	0.00	71.60	1	3,749	0.03%
2024/11/05	2.1	70.76	0	0.00	70.50	2.1	3,748	0.06%
2024/11/04	65.1	71.43	1	71.10	71.10	64.1	3,773	1.70%
2024/11/01	52	70.93	0	0.00	71.40	52	3,878	1.34%
2024/10/30	0.1	71.60	0	0.00	70.90	0.1	3,909	0.00%
2024/10/29	0.1	71.60	17	71.81	71.90	-16.9	3,917	-0.43%
2024/10/28	9	72.40	0	0.00	72.20	9	3,900	0.23%
2024/10/24	3	72.60	1	72.50	72.50	2	4,025	0.05%
2024/10/23	2.1	72.42	1	72.70	72.40	1.1	4,097	0.03%
2024/10/22	0	0.00	1.1	72.78	72.60	-1.1	4,151	-0.03%
2024/10/21	3.2	72.94	2	73.60	72.30	1.2	4,232	0.03%
2024/10/18	0.1	73.40	4	73.20	73.20	-3.9	4,313	-0.09%
2024/10/17	0	0.00	24.2	73.05	73.00	-24.2	4,399	-0.55%
2024/10/16	102.1	73.09	41.6	72.70	72.70	60.6	4,465	1.36%	大買/
2024/10/15	0.1	73.30	0	0.00	73.10	0.1	4,453	0.00%
2024/10/14	27.1	73.62	0	0.00	73.50	27.1	4,512	0.60%
2024/10/11	0	0.00	25	73.69	73.70	-25	4,641	-0.54%
2024/10/09	10.3	73.39	5	72.60	72.60	5.3	4,677	0.11%
2024/10/08	11	72.67	0	0.00	72.20	11	4,698	0.23%
2024/10/07	6	72.70	2	73.20	73.40	4	4,756	0.08%
2024/10/04	0.1	71.00	21	71.70	71.70	-20.9	4,746	-0.44%
2024/10/01	86.5	71.87	14	70.60	70.60	72.5	4,860	1.49%
2024/09/30	91	73.53	109.1	73.88	72.50	-18.1	4,917	-0.37%	大賣/
2024/09/27	0	0.00	8	73.39	73.00	-8	5,009	-0.16%
2024/09/26	304.1	72.52	0	0.00	71.60	304.1	5,001	6.08%	大買/鉅額交易
2024/09/25	1	72.60	2.2	72.92	72.70	-1.2	5,074	-0.02%
2024/09/24	29	71.87	89.1	72.18	72.20	-60.1	5,070	-1.18%
2024/09/23	16	72.56	5	73.24	72.10	11	5,082	0.22%
2024/09/20	11	72.59	48.3	72.34	72.70	-37.3	5,086	-0.73%
2024/09/19	37	70.42	44	70.38	70.20	-7	5,026	-0.14%
2024/09/18	13.1	69.47	4	70.43	70.20	9.1	5,354	0.17%
2024/09/16	16	70.19	5	69.90	69.90	11	5,378	0.20%
2024/09/13	35	70.41	26	70.16	70.10	9	5,457	0.16%
2024/09/12	0	0.00	22	70.13	70.10	-22	5,529	-0.40%
2024/09/11	10.2	70.28	12	69.21	69.00	-1.8	5,616	-0.03%
2024/09/10	33	71.12	13	70.62	70.60	20	5,592	0.36%
2024/09/09	23.1	71.26	21	71.83	72.10	2.1	5,575	0.04%
2024/09/06	22.9	72.21	1	72.20	72.20	21.9	5,594	0.39%
2024/09/05	19	71.57	3	71.43	71.00	16	5,588	0.29%
2024/09/04	8	71.33	0	0.00	71.00	8	5,619	0.14%
2024/09/03	23.9	72.55	26	72.58	72.50	-2.1	5,596	-0.04%
2024/09/02	8	72.98	79.4	72.78	73.00	-71.4	5,649	-1.26%
2024/08/30	0	0.00	30	71.91	72.10	-30	5,869	-0.51%
2024/08/29	37.1	70.83	26	70.82	70.80	11.1	6,282	0.18%
2024/08/28	8	70.74	0	0.00	70.80	8	6,737	0.12%
2024/08/27	32.1	70.08	36	70.88	70.90	-3.9	7,553	-0.05%
2024/08/26	1	70.70	1	70.70	70.50	0	8,199	0.00%
2024/08/23	0.1	70.30	0	0.00	70.00	0.1	8,550	0.00%
2024/08/22	76.1	70.26	29	70.34	70.40	47.1	8,913	0.53%
2024/08/21	2	71.90	2	72.50	71.30	0	9,173	0.00%
2024/08/20	0.1	71.75	0	0.00	71.40	0.1	9,325	0.00%
2024/08/19	17.1	71.54	35	72.03	72.20	-17.9	9,451	-0.19%
2024/08/16	177.1	71.26	1	72.10	71.20	176.1	9,587	1.84%	大買/鉅額交易
2024/08/15	1	71.70	9	71.66	71.30	-8	9,609	-0.08%
2024/08/14	0.1	71.30	0.2	71.90	71.20	-0.1	9,749	0.00%
2024/08/13	0	0.00	9	71.60	71.60	-9	9,814	-0.09%
2024/08/12	5	71.10	15	71.22	71.30	-10	9,893	-0.10%
2024/08/09	37.1	70.98	40	70.47	70.50	-2.9	9,955	-0.03%
2024/08/08	1	70.00	1	69.90	69.70	0	9,936	0.00%
2024/08/07	6	69.37	36	70.07	70.10	-30	9,945	-0.30%
2024/08/06	34	68.66	32	68.43	68.30	2	10,049	0.02%
2024/08/05	623	68.39	276	68.41	68.10	347	10,016	3.46%	大買/大賣/鉅額交易
2024/08/02	3	71.56	3	71.87	72.10	0	9,900	0.00%
2024/08/01	0	0.00	1.3	72.43	72.30	-1.3	9,875	-0.01%
2024/07/31	0.1	71.50	1	71.50	71.10	-0.9	9,896	-0.01%
2024/07/30	2.1	70.47	0	0.00	71.60	2.1	9,924	0.02%
2024/07/29	12.1	71.38	402	71.31	71.70	-389.9	9,946	-3.92%	大賣/鉅額交易
2024/07/26	5	72.10	0	0.00	72.30	5	9,931	0.05%
2024/07/23	24.1	72.87	609	72.53	72.90	-584.9	9,895	-5.91%	大賣/鉅額交易
2024/07/22	20.2	72.59	50.4	73.06	72.90	-30.3	9,890	-0.31%
2024/07/19	18.1	73.51	0	0.00	73.40	18.1	9,856	0.18%
2024/07/18	35	74.05	13	74.28	74.00	22	9,832	0.22%
2024/07/17	18	74.30	1	74.50	74.30	17	9,821	0.17%
2024/07/16	10	73.76	4	73.83	73.90	6	9,887	0.06%
2024/07/15	125.2	73.66	3	73.67	73.70	122.2	10,024	1.22%	大買/鉅額交易
2024/07/12	94.2	73.69	9.1	73.60	73.70	85.1	10,021	0.85%
2024/07/11	8.2	72.28	12	72.45	72.20	-3.8	9,960	-0.04%
2024/07/10	93	72.42	1	72.40	72.40	92	10,016	0.92%
2024/07/09	9.1	71.94	0	0.00	71.80	9.1	10,041	0.09%
2024/07/08	19.8	72.11	29	72.10	72.50	-9.2	10,004	-0.09%
2024/07/05	57.4	71.66	17	71.93	72.00	40.4	10,007	0.40%
2024/07/04	7.1	72.83	150	73.26	72.70	-142.9	9,870	-1.45%	大賣/鉅額交易
2024/07/03	2.3	72.34	150	73.37	72.50	-147.7	9,743	-1.52%	大賣/鉅額交易
2024/07/02	19	73.00	1.1	72.92	73.50	17.9	9,632	0.19%
2024/07/01	71.3	72.27	384	72.53	72.60	-312.7	9,572	-3.27%	大賣/鉅額交易
2024/06/28	6.2	72.35	100	73.10	73.10	-93.8	9,453	-0.99%
2024/06/27	110.3	73.04	88	72.90	72.90	22.2	9,378	0.24%	大買/
2024/06/26	53.1	74.14	59	74.67	73.90	-5.9	9,326	-0.06%
2024/06/25	47.1	74.26	31.3	75.00	75.00	15.7	9,235	0.17%
2024/06/24	250.8	74.01	1,249.2	74.31	74.30	-998.5	9,150	-10.91%	大買/大賣/鉅額交易
2024/06/21	8	85.33	1	84.80	84.30	7	8,785	0.08%
2024/06/20	2	86.25	8	86.31	85.90	-6	8,701	-0.07%
2024/06/19	1	87.00	9	86.93	86.50	-8	8,654	-0.09%
2024/06/18	6.2	84.24	0.1	83.80	85.00	6.1	8,677	0.07%
2024/06/17	0	0.00	11	82.95	82.80	-11	8,652	-0.13%
2024/06/14	0	0.00	0.2	82.80	82.80	-0.2	8,736	0.00%
2024/06/13	7	83.17	5	83.38	83.40	2	8,853	0.02%
2024/06/12	8	83.20	1	83.80	82.70	7	8,958	0.08%
2024/06/11	10.1	83.19	16	83.03	83.60	-5.9	9,042	-0.07%
2024/06/07	4	83.90	6	83.47	82.60	-2	9,089	-0.02%
2024/06/06	46.7	82.94	14	83.08	83.20	32.7	9,100	0.36%
2024/06/05	283	81.84	7	82.10	81.90	276	9,050	3.05%	大買/鉅額交易
2024/06/04	167	82.17	9	82.51	82.70	158	8,842	1.79%	大買/鉅額交易
2024/06/03	298	82.87	36	83.28	83.50	262	8,427	3.11%	大買/鉅額交易
2024/05/31	117	82.34	4	83.48	84.40	113	8,005	1.41%	大買/鉅額交易
2024/05/30	259.1	82.77	20	83.91	85.40	239.1	7,231	3.31%	大買/鉅額交易
2024/05/29	18	87.45	60	87.99	87.40	-42	6,573	-0.64%
2024/05/28	7.1	87.62	7	88.27	88.70	0.1	6,215	0.00%
2024/05/27	44	82.89	11	86.57	87.00	33	5,929	0.56%
2024/05/24	18	81.82	0	0.00	83.40	18	5,686	0.32%
2024/05/23	19	81.59	31	82.26	82.70	-12	5,553	-0.22%
2024/05/22	15.7	81.93	4	81.30	81.30	11.7	5,433	0.21%
2024/05/21	109	83.90	89	83.62	83.30	20	5,311	0.38%	大買/
2024/05/20	110.4	83.06	132.5	83.57	84.00	-22.1	5,289	-0.42%	大買/大賣/
2024/05/17	174.1	86.17	121.5	85.25	85.10	52.5	5,180	1.01%	大買/大賣/
2024/05/16	61	87.72	1	87.50	86.60	60	5,109	1.17%
2024/05/15	18.3	87.57	10	86.99	86.50	8.3	5,094	0.16%
2024/05/14	12	85.90	52	85.30	85.30	-40	5,070	-0.79%
2024/05/13	28.5	85.49	14	86.32	85.90	14.5	5,064	0.29%
2024/05/10	42	83.23	135.3	83.70	85.90	-93.3	5,036	-1.85%	大賣/
2024/05/09	49.1	80.65	44	80.75	80.80	5.1	4,952	0.10%
2024/05/08	21	81.85	0	0.00	81.60	21	4,936	0.43%
2024/05/07	22	81.97	71.3	82.61	82.70	-49.3	4,945	-1.00%
2024/05/06	47.1	81.50	7	81.90	81.90	40.1	4,902	0.82%
2024/05/02	35	80.51	235.3	80.71	81.50	-200.3	4,829	-4.15%	大賣/鉅額交易
2024/04/30	0	79.20	1	79.40	79.80	-1	4,778	-0.02%
2024/04/29	11	77.27	7.2	77.78	79.00	3.8	4,741	0.08%
2024/04/26	22.4	77.19	80.6	76.45	76.50	-58.2	4,732	-1.23%
2024/04/25	91.1	77.59	20	77.10	77.10	71.1	4,683	1.52%
2024/04/24	13.7	78.97	8	78.58	79.20	5.7	4,655	0.12%
2024/04/23	62.1	78.53	11.7	79.18	79.30	50.4	4,687	1.08%
2024/04/22	132.1	77.64	137	78.41	78.70	-4.9	4,661	-0.10%	大買/大賣/
2024/04/19	201	76.99	174	77.89	77.30	27	4,559	0.59%	大買/大賣/
2024/04/18	0.1	76.90	63.2	77.20	76.90	-63.1	4,399	-1.44%
2024/04/17	93	76.08	22	77.00	77.00	71	4,320	1.64%
2024/04/16	1.5	75.55	1.3	75.73	75.80	0.2	4,250	0.01%
2024/04/15	19	76.59	283	77.02	76.40	-264	4,166	-6.34%	大賣/鉅額交易
2024/04/12	0	0.00	3	76.20	76.20	-3	4,117	-0.07%
2024/04/11	10	76.40	21	76.50	76.50	-11	4,092	-0.27%
2024/04/10	10.2	76.31	117	76.51	76.80	-106.8	4,095	-2.61%	大賣/鉅額交易
2024/04/09	0.2	76.75	15	76.87	76.90	-14.8	4,120	-0.36%
2024/04/08	47.1	75.59	0	0.00	76.30	47.1	4,099	1.15%
2024/04/03	46.2	76.27	266.5	76.15	76.10	-220.3	4,056	-5.43%	大賣/鉅額交易
2024/04/02	13.5	77.00	3	77.00	77.00	10.5	4,048	0.26%
2024/04/01	17.4	75.96	4	75.90	75.90	13.4	4,033	0.33%
2024/03/29	10.5	78.18	204.5	78.84	78.90	-194	4,015	-4.83%	大賣/鉅額交易
2024/03/28	0	0.00	2.1	78.83	78.40	-2.1	3,982	-0.05%
2024/03/27	10	78.10	31	78.43	78.50	-21	4,011	-0.52%
2024/03/26	5	76.80	5	78.40	78.40	0	4,039	0.00%
2024/03/25	10.1	77.90	1	78.00	78.10	9.1	4,038	0.23%
2024/03/22	6.2	78.09	8	78.40	78.40	-1.8	4,076	-0.04%
2024/03/21	5	77.64	31.8	78.21	78.50	-26.7	4,065	-0.66%
2024/03/20	14.2	78.27	26.7	78.14	78.20	-12.5	4,000	-0.31%
2024/03/19	6.8	78.84	0	0.00	79.00	6.8	3,954	0.17%
2024/03/18	11.3	78.29	5.4	80.06	80.10	5.9	3,861	0.15%
2024/03/15	11	79.90	2	79.25	79.50	9	3,764	0.24%
2024/03/14	35.5	76.88	14.8	76.87	76.90	20.8	3,599	0.58%
2024/03/13	14	78.49	8.1	77.94	78.10	5.9	3,509	0.17%
2024/03/12	0	0.00	6	75.40	75.30	-6	3,391	-0.18%
2024/03/11	40.2	74.30	6	74.00	74.00	34.2	3,337	1.02%
2024/03/08	10.7	75.88	5	75.30	74.70	5.7	3,342	0.17%
2024/03/07	0.2	75.63	5	76.00	76.00	-4.8	3,331	-0.14%
2024/03/06	60.1	75.68	7	76.00	76.00	53.1	3,311	1.60%
2024/03/05	2.1	74.90	47	75.50	75.50	-44.9	3,351	-1.34%
2024/03/04	10.1	76.20	10.7	76.47	76.50	-0.6	3,355	-0.02%
2024/03/01	10	77.10	7.2	76.68	76.70	2.8	3,389	0.08%
2024/02/29	0.6	76.50	0	0.00	77.80	0.6	3,454	0.02%
2024/02/27	0	0.00	27.7	76.34	76.30	-27.7	3,428	-0.81%
2024/02/26	10.1	76.19	46.7	76.00	76.00	-36.6	3,414	-1.07%
2024/02/23	10.1	75.90	0	0.00	76.10	10.1	3,420	0.30%
2024/02/22	73.7	75.61	2.5	75.88	76.30	71.2	3,496	2.04%
2024/02/21	10.1	75.70	24.6	75.81	75.90	-14.5	3,473	-0.42%
2024/02/20	1	75.60	0	0.00	75.50	1	3,485	0.03%
2024/02/19	41	74.19	30	74.70	74.70	11	3,468	0.32%
2024/02/16	14.5	74.39	29	74.29	74.10	-14.5	3,498	-0.41%
2024/02/15	0.1	72.45	1	72.80	73.00	-0.9	3,464	-0.03%
2024/02/05	30	71.77	0	0.00	71.50	30	3,477	0.86%
2024/02/02	10	72.10	20	72.10	72.30	-10	3,467	-0.29%
2024/02/01	15	71.87	8	72.40	72.70	7	3,470	0.20%
2024/01/31	4	71.90	100	71.95	72.00	-96	3,443	-2.79%
2024/01/30	5	71.88	0	0.00	71.80	5	3,439	0.15%
2024/01/29	23	72.54	0	0.00	72.70	23	3,436	0.67%
2024/01/26	19	72.40	1	72.40	72.70	18	3,453	0.52%
2024/01/25	0.5	72.53	0	0.00	72.70	0.5	3,445	0.01%
2024/01/24	14.5	72.36	5.1	72.22	72.60	9.4	3,483	0.27%
2024/01/23	40	71.30	3	71.97	71.60	37	3,514	1.05%
2024/01/22	15.5	71.46	3	71.27	71.80	12.5	3,516	0.36%
2024/01/19	53	69.36	43	70.07	70.10	10	3,495	0.29%
2024/01/18	1	69.10	0	0.00	69.00	1	3,516	0.03%
2024/01/17	10.1	70.19	40	70.00	69.90	-29.9	3,496	-0.86%
2024/01/16	20	69.86	10	69.90	70.30	10	3,423	0.29%
2024/01/15	176	69.92	1	70.10	69.90	175	3,412	5.13%	大買/鉅額交易
2024/01/12	18	69.24	1	69.20	69.60	17	3,417	0.50%
2024/01/11	48	68.96	0	0.00	69.00	48	3,417	1.40%
2024/01/10	25	69.02	0	0.00	68.80	25	3,483	0.72%
2024/01/09	0.2	69.25	0	0.00	69.00	0.2	3,515	0.01%
2024/01/08	49.1	70.13	1	70.00	69.70	48.1	3,519	1.37%
2024/01/05	10	70.30	0	0.00	70.20	10	3,523	0.28%
2024/01/04	15.4	70.09	5.1	70.58	70.60	10.3	3,534	0.29%
2024/01/03	92.2	69.56	40	70.34	70.10	52.2	3,588	1.45%
2024/01/02	35	70.37	2	70.30	70.10	33	3,548	0.93%
2023/12/28	11	70.54	1	70.20	70.50	10	3,564	0.28%
2023/12/27	15	70.30	1.5	70.20	70.30	13.5	3,549	0.38%
2023/12/26	0	0.00	6	70.17	70.20	-6	3,519	-0.17%
2023/12/25	0	68.80	5.3	69.19	69.80	-5.3	3,503	-0.15%
2023/12/22	1	68.11	6	68.55	69.10	-5	3,486	-0.14%
2023/12/21	64	68.90	0.1	68.80	68.90	63.9	3,451	1.85%
2023/12/20	10.2	67.90	5	68.40	68.60	5.2	3,417	0.15%
2023/12/19	3	67.70	1	68.80	68.70	2	3,377	0.06%
2023/12/18	17.2	68.72	0	0.00	68.80	17.2	3,359	0.51%
2023/12/15	0	68.77	0	0.00	68.40	0	3,342	0.00%
2023/12/14	20.1	68.70	20	68.70	69.40	0	3,322	0.00%
2023/12/13	0	68.60	31	68.71	69.10	-31	3,306	-0.94%
2023/12/12	1	68.80	5	69.28	69.20	-4	3,330	-0.12%
2023/12/11	2.1	68.75	2.1	68.35	68.80	0.1	3,337	0.00%
2023/12/08	0	0.00	22	67.80	67.70	-22	3,350	-0.66%
2023/12/06	11	66.58	0	0.00	66.50	11	3,397	0.32%
2023/12/05	30	66.67	0	0.00	66.50	30	3,404	0.88%
2023/12/04	23	67.40	12	68.64	67.40	11	3,429	0.32%
2023/12/01	4	68.20	0	68.90	68.20	4	3,471	0.12%
2023/11/30	1,149	68.63	21	68.71	68.90	1,128	3,462	32.58%	大買/鉅額交易
2023/11/29	33	68.18	0.2	68.80	67.90	32.8	3,393	0.97%
2023/11/28	21	68.10	21	69.00	68.10	0	3,346	0.00%
2023/11/27	0	69.10	5.3	69.43	68.40	-5.2	3,335	-0.16%
2023/11/24	21	68.13	4.6	68.48	68.10	16.4	3,266	0.50%
2023/11/23	332.4	67.86	0	0.00	67.90	332.4	3,223	10.31%	大買/鉅額交易
2023/11/22	25.1	68.37	0.5	68.00	68.40	24.6	3,190	0.77%
2023/11/21	3.1	67.41	5	68.34	68.80	-1.9	3,170	-0.06%
2023/11/20	18.1	66.30	29	66.40	66.40	-10.9	3,084	-0.35%
2023/11/17	3	67.19	0	0.00	67.10	3	3,063	0.10%
2023/11/16	0.3	65.83	2	65.95	66.00	-1.7	3,044	-0.06%
2023/11/15	11	65.98	579	66.13	66.00	-568	3,043	-18.66%	大賣/鉅額交易
2023/11/14	1.6	65.86	12	65.96	66.00	-10.4	3,013	-0.35%
2023/11/13	12.2	66.63	0	0.00	65.30	12.2	2,999	0.41%
2023/11/10	1.1	68.62	146	68.74	68.90	-144.9	2,953	-4.91%	大賣/鉅額交易
2023/11/09	24.1	68.32	20	68.61	68.60	4.1	2,953	0.14%
2023/11/08	39.4	68.95	2	69.10	68.80	37.4	2,969	1.26%
2023/11/07	0	0.00	5	69.46	69.60	-5	2,960	-0.17%
2023/11/03	0	0.00	2.3	68.70	68.90	-2.3	2,963	-0.08%
2023/11/02	69.3	68.51	6	68.62	68.50	63.3	2,966	2.13%
2023/11/01	91.6	68.41	61.1	68.64	68.50	30.5	2,961	1.03%
2023/10/31	216	68.70	50.6	68.29	68.70	165.4	2,938	5.63%	大買/鉅額交易
2023/10/30	31.8	67.63	0	0.00	67.80	31.8	2,897	1.10%
2023/10/27	9.2	67.21	5.1	67.28	67.20	4.1	2,893	0.14%
2023/10/26	14	66.29	244.6	66.70	66.40	-230.6	2,945	-7.83%	大賣/鉅額交易
2023/10/25	20	67.25	0.1	67.20	67.00	19.9	2,928	0.68%
2023/10/24	0	0.00	21	66.90	66.90	-21	2,938	-0.71%
2023/10/23	12.1	66.40	138.2	66.20	66.20	-126	2,945	-4.28%	大賣/鉅額交易
2023/10/20	19	66.45	30	66.90	67.00	-11	2,944	-0.37%
2023/10/19	10	67.25	14.2	67.81	67.90	-4.2	2,991	-0.14%
2023/10/18	10	67.60	156	67.50	67.80	-146	3,056	-4.78%	大賣/鉅額交易
2023/10/17	20.2	67.93	4	67.73	67.60	16.2	3,066	0.53%
2023/10/16	0.1	67.76	1	67.80	67.60	-0.9	3,131	-0.03%
2023/10/13	0	0.00	2	67.90	68.00	-2	3,190	-0.06%
2023/10/12	6	67.35	5.4	67.20	67.40	0.6	3,197	0.02%
2023/10/11	15.1	67.10	12.7	67.18	67.50	2.4	3,180	0.08%
2023/10/06	0	0.00	4	64.70	65.00	-4	3,151	-0.13%
2023/10/05	0	0.00	2	63.80	63.80	-2	3,150	-0.06%
2023/10/04	0	0.00	7.3	63.17	63.10	-7.3	3,153	-0.23%
2023/10/03	15	63.70	1	64.00	63.60	14	3,136	0.45%
2023/10/02	20	63.43	41	63.74	63.70	-21	3,215	-0.65%
2023/09/28	1	63.50	17.1	64.08	64.10	-16.1	3,232	-0.50%
2023/09/27	30	63.10	109	63.06	63.20	-79	3,221	-2.45%	大賣/
2023/09/26	33	63.38	37	63.56	63.50	-4	3,230	-0.12%
2023/09/25	50	63.65	24	64.13	63.90	26	3,251	0.80%
2023/09/22	11	63.14	36.2	63.68	63.70	-25.1	3,276	-0.77%
2023/09/21	29.1	63.01	5.2	62.98	62.90	23.9	3,277	0.73%
2023/09/20	6	63.90	50.6	63.70	63.90	-44.6	3,234	-1.38%
2023/09/19	0	0.00	0.2	64.20	64.20	-0.2	3,214	-0.01%
2023/09/18	6	64.15	30.3	64.00	63.90	-24.3	3,189	-0.76%
2023/09/15	16	63.88	16	64.19	64.40	0	3,187	0.00%
2023/09/14	5.5	63.44	26.4	63.49	64.00	-20.9	3,141	-0.67%
2023/09/13	31	62.37	3.1	62.83	62.80	27.9	3,115	0.90%
2023/09/12	54	61.94	25.5	62.52	62.50	28.6	3,200	0.89%
2023/09/11	25.2	61.98	23	62.28	62.00	2.2	3,204	0.07%
2023/09/08	0	0.00	16	62.41	62.30	-16	3,189	-0.50%
2023/09/07	43	62.58	22.1	62.78	62.80	20.9	3,211	0.65%
2023/09/06	47.4	62.02	55.3	62.60	62.50	-7.9	3,206	-0.25%
2023/09/05	46	61.15	34	61.28	61.30	12	3,157	0.38%
2023/09/04	108	60.86	38	61.28	61.40	70	3,196	2.19%	大買/
2023/09/01	32.2	60.85	18	61.01	61.00	14.2	3,459	0.41%
2023/08/31	10.2	60.38	0	0.00	61.10	10.2	3,557	0.29%
2023/08/30	0	0.00	2.1	60.50	60.40	-2.1	3,573	-0.06%
2023/08/29	0	0.00	3.2	60.18	60.40	-3.2	3,635	-0.09%
2023/08/28	109	59.82	1	59.70	59.90	108	3,658	2.95%	大買/鉅額交易
2023/08/25	27.1	59.60	0	0.00	59.50	27.1	3,984	0.68%
2023/08/24	9.1	59.07	30.1	59.14	59.10	-21	4,013	-0.52%
2023/08/23	1	59.50	0	0.00	59.50	1	4,042	0.02%
2023/08/22	26.1	59.15	23.4	58.53	58.50	2.8	4,068	0.07%
2023/08/21	1	59.90	100	60.02	59.70	-99	4,092	-2.42%
2023/08/18	9.5	59.66	16.4	59.70	59.70	-6.9	4,095	-0.17%
2023/08/17	8	59.10	31	58.90	58.90	-23	4,116	-0.56%
2023/08/16	1.1	59.26	48	59.43	59.00	-46.9	4,134	-1.13%
2023/08/15	3	58.70	84.4	59.08	59.10	-81.4	4,149	-1.96%
2023/08/14	0.1	58.45	55	58.18	58.60	-54.9	4,170	-1.32%
2023/08/11	6	58.90	6	58.70	58.80	0	4,184	0.00%
2023/08/10	53	58.69	48	58.92	58.80	5	4,229	0.12%
2023/08/09	47.1	59.12	29	59.17	59.10	18.1	4,252	0.43%
2023/08/08	32	58.74	26	58.60	58.60	6	4,278	0.14%
2023/08/07	1	58.30	2.1	58.37	58.90	-1.1	4,280	-0.03%
2023/08/04	41.1	57.90	45	58.21	58.10	-3.9	4,289	-0.09%
2023/08/02	50.1	58.41	2	58.50	58.30	48.1	4,283	1.12%
2023/08/01	10.2	59.01	0.5	59.24	59.10	9.7	4,275	0.23%
2023/07/31	431	59.22	0.1	59.20	59.20	430.9	4,283	10.06%	大買/鉅額交易
2023/07/28	0	58.90	3	59.20	59.20	-3	4,236	-0.07%
2023/07/27	0.1	58.70	1	58.20	58.80	-0.9	4,227	-0.02%
2023/07/26	0.1	57.80	2.9	57.96	58.20	-2.8	4,208	-0.07%
2023/07/25	2.5	58.06	2.1	58.02	58.10	0.4	4,202	0.01%
2023/07/24	3.2	58.16	3	58.40	58.40	0.2	4,177	0.00%
2023/07/21	26	58.49	11	58.70	58.70	15	4,095	0.37%
2023/07/20	1.1	58.87	5	59.40	58.90	-3.9	4,015	-0.10%
2023/07/19	0	0.00	11	59.87	59.30	-11	3,928	-0.28%
2023/07/18	1.1	59.25	13.2	59.40	59.50	-12.1	3,853	-0.31%
2023/07/17	138	58.31	2	58.50	58.90	136	3,777	3.60%	大買/鉅額交易
2023/07/14	0.1	59.00	5	58.50	58.40	-4.9	3,757	-0.13%
2023/07/13	1.1	58.81	0.2	59.00	58.60	0.9	3,740	0.02%
2023/07/12	26	57.51	0	0.00	57.70	26	3,681	0.71%
2023/07/11	1.1	57.16	12	56.92	57.00	-10.9	3,669	-0.30%
2023/07/10	53.5	55.81	0	56.20	55.90	53.5	3,672	1.46%
2023/07/07	29.7	56.07	1	56.50	55.80	28.7	3,675	0.78%
2023/07/06	19	58.09	0.1	57.80	57.50	18.9	3,605	0.52%
2023/07/05	28.1	58.58	6	58.70	58.50	22.1	3,572	0.62%
2023/07/04	7.2	58.28	0	0.00	58.50	7.2	3,569	0.20%
2023/07/03	10.5	58.02	0.2	58.30	58.10	10.3	3,577	0.29%
2023/06/30	7.3	58.44	0	0.00	58.00	7.3	3,563	0.21%
2023/06/29	0.4	59.00	4	58.90	58.70	-3.6	3,528	-0.10%
2023/06/28	3	59.07	0	0.00	59.20	3	3,518	0.09%
2023/06/27	13.2	58.89	1	58.80	58.80	12.2	3,539	0.35%
2023/06/26	0	59.40	0	0.00	59.10	0	3,551	0.00%
2023/06/21	2.2	59.48	51	59.45	59.40	-48.8	3,562	-1.37%
2023/06/20	2	59.10	0	0.00	59.20	2	3,549	0.06%
2023/06/19	3.1	58.87	0	0.00	58.70	3.1	3,541	0.09%
2023/06/16	8.2	59.57	329	59.53	59.00	-320.8	3,544	-9.05%	大賣/鉅額交易
2023/06/15	23.2	60.13	0	0.00	59.90	23.2	3,447	0.67%
2023/06/14	6.2	60.15	200	60.21	59.90	-193.8	3,438	-5.64%	大賣/鉅額交易
2023/06/13	11.5	60.43	2	60.30	60.20	9.5	3,468	0.27%
2023/06/12	3.7	60.02	3	60.00	60.00	0.7	3,465	0.02%
2023/06/09	25.8	59.00	3	58.80	59.00	22.7	3,482	0.65%
2023/06/08	11.5	58.82	1	58.80	58.60	10.5	3,542	0.30%
2023/06/07	13.3	59.44	3	59.30	59.20	10.3	3,549	0.29%
2023/06/06	403.6	63.71	5.6	63.50	63.40	398	3,446	11.55%	大買/鉅額交易
2023/06/05	11.2	63.78	1	63.50	63.70	10.2	3,350	0.30%
2023/06/02	1	63.20	1	63.20	63.80	0	3,299	0.00%
2023/06/01	200	63.69	0	0.00	63.10	200	3,240	6.17%	大買/鉅額交易
2023/05/30	221.3	63.84	0	0.00	63.60	221.3	2,893	7.65%	大買/鉅額交易
2023/05/29	37	65.07	2	64.80	64.40	35	2,897	1.21%
2023/05/26	465	64.87	1.9	64.96	64.70	463.1	2,919	15.86%	大買/鉅額交易
2023/05/25	37	65.31	0	0.00	65.20	37	2,897	1.28%
2023/05/24	1	65.10	17.7	65.30	65.30	-16.7	2,872	-0.58%
2023/05/23	28	64.35	1	65.60	65.60	27	2,852	0.95%
2023/05/22	0.1	65.10	0	0.00	65.40	0.1	2,832	0.00%
2023/05/19	1.1	64.44	2	64.60	65.00	-0.9	2,821	-0.03%
2023/05/18	1	64.70	1.5	64.40	64.50	-0.5	2,842	-0.02%
2023/05/17	7.1	64.42	7	64.71	64.50	0.1	2,854	0.00%
2023/05/16	0	0.00	1	63.70	64.10	-1	2,806	-0.04%
2023/05/15	3	63.40	6	63.45	63.60	-3	2,784	-0.11%
2023/05/12	1	62.30	4	62.25	62.80	-3	2,774	-0.11%
2023/05/11	1	62.30	4	62.25	62.40	-3	2,761	-0.11%
2023/05/10	0	0.00	5	62.22	62.60	-5	2,760	-0.18%
2023/05/09	2.1	62.36	40.4	62.50	62.50	-38.3	2,771	-1.38%
2023/05/08	4.3	62.58	22	62.56	62.50	-17.8	2,812	-0.63%
2023/05/05	10	62.40	2.3	62.41	62.40	7.7	2,848	0.27%
2023/05/04	8	62.26	1	61.80	62.10	7	2,901	0.24%
2023/05/03	42.6	61.79	28.4	61.79	61.80	14.2	2,920	0.49%
2023/05/02	3.1	61.38	3	61.30	61.20	0.1	2,996	0.00%
2023/04/28	2	61.90	4	61.80	61.90	-2	3,078	-0.06%
2023/04/27	19.5	60.57	0	0.00	60.90	19.5	3,066	0.64%
2023/04/26	0	0.00	9	60.84	61.10	-9	3,053	-0.29%
2023/04/25	11.3	60.70	0	0.00	60.70	11.3	3,058	0.37%
2023/04/24	23	60.69	0	0.00	60.90	23	3,076	0.75%
2023/04/21	1.2	60.70	1	60.20	60.20	0.2	3,097	0.01%
2023/04/20	1.2	61.47	1	61.50	61.00	0.2	3,087	0.01%
2023/04/19	0	0.00	3	62.43	61.70	-3	3,107	-0.10%
2023/04/18	0	0.00	4	62.15	62.40	-4	3,084	-0.13%
2023/04/17	11	62.20	3	62.07	62.10	8	3,101	0.26%
2023/04/14	0.3	61.87	175	61.94	62.00	-174.7	3,105	-5.63%	大賣/鉅額交易
2023/04/13	0	0.00	8	61.68	61.80	-8	3,123	-0.26%
2023/04/12	8	62.46	4	62.18	62.20	4	3,113	0.13%
2023/04/11	0.4	61.47	1	61.90	62.00	-0.7	3,143	-0.02%
2023/04/10	0.1	61.10	5.2	61.02	61.00	-5.1	3,173	-0.16%
2023/04/07	0.2	60.78	7	60.46	60.70	-6.8	3,195	-0.21%
2023/04/06	102.8	60.90	6	60.68	60.50	96.8	3,196	3.03%	大買/
2023/03/31	22.1	61.59	5.2	61.37	61.30	16.9	3,191	0.53%
2023/03/30	0.2	61.10	0	0.00	61.00	0.2	3,332	0.01%
2023/03/29	5	60.90	1	60.80	60.80	4	3,507	0.11%
2023/03/28	103.2	61.02	0	0.00	61.00	103.2	3,742	2.76%	大買/鉅額交易
2023/03/27	2.1	61.60	4	61.70	61.50	-1.9	3,948	-0.05%
2023/03/24	3.1	62.04	3	62.00	61.80	0.1	4,176	0.00%
2023/03/23	0.2	62.20	0	0.00	62.00	0.2	4,205	0.00%
2023/03/22	0	61.80	0	0.00	61.80	0	4,239	0.00%
2023/03/21	1	62.00	0.1	62.10	61.50	0.9	4,291	0.02%
2023/03/20	0	61.70	61	61.51	61.30	-61	4,332	-1.41%
2023/03/17	8.5	61.32	70	61.33	61.50	-61.5	4,359	-1.41%
2023/03/16	3.3	60.98	9.5	61.10	60.90	-6.3	4,377	-0.14%
2023/03/15	0.2	61.50	79.3	61.45	61.10	-79	4,388	-1.80%
2023/03/14	6	61.65	2	61.70	61.10	4	4,416	0.09%
2023/03/13	0.6	61.60	11	61.18	61.50	-10.4	4,433	-0.23%
2023/03/10	1.1	61.31	6	61.43	61.30	-4.9	4,422	-0.11%
2023/03/09	203.9	61.51	0	0.00	61.90	203.9	4,421	4.61%	大買/鉅額交易
2023/03/08	27	64.44	1	64.20	64.30	26	4,339	0.60%
2023/03/07	1	64.20	0.9	64.50	64.70	0.1	4,404	0.00%
2023/03/06	3.1	64.20	0	0.00	63.80	3.1	4,480	0.07%
2023/03/03	6	64.05	1	63.90	63.70	5	4,553	0.11%
2023/03/02	1	62.50	0	0.00	63.60	1	4,653	0.02%
2023/03/01	0	0.00	19	62.51	62.30	-19	4,696	-0.40%
2023/02/24	1.2	62.82	0	0.00	62.50	1.2	4,729	0.03%
2023/02/23	0	0.00	2	63.70	63.60	-2	4,728	-0.04%
2023/02/22	5	63.50	0	0.00	63.40	5	4,777	0.11%
2023/02/21	1.1	63.81	0	0.00	63.70	1.1	4,780	0.02%
2023/02/20	0.2	63.40	100	63.72	64.20	-99.8	4,816	-2.07%
2023/02/17	0	0.00	0.1	63.10	63.60	-0.1	4,823	0.00%
2023/02/16	15	63.41	6	63.33	63.20	9	4,885	0.18%
2023/02/15	3.1	62.54	41	62.26	62.20	-37.9	4,905	-0.77%
2023/02/13	2	62.90	0	0.00	62.80	2	4,929	0.04%
2023/02/09	0.1	63.00	5	62.96	62.80	-4.9	4,971	-0.10%
2023/02/08	1	63.10	0	0.00	63.10	1	5,051	0.02%
2023/02/07	0	0.00	2	62.95	62.90	-2	5,066	-0.04%
2023/02/06	0.1	62.50	1.2	62.85	62.60	-1.1	5,070	-0.02%
2023/02/03	4	62.20	7	62.39	62.60	-3	5,060	-0.06%
2023/02/02	3	61.43	19	61.50	61.50	-16	5,024	-0.32%
2023/02/01	7	61.07	10	61.13	61.30	-3	4,963	-0.06%
2023/01/31	1	60.60	10	60.50	60.40	-9	4,951	-0.18%
2023/01/30	1.4	60.60	8.3	60.11	60.80	-6.9	4,882	-0.14%
2023/01/17	13	60.14	2	60.10	60.20	11	4,826	0.23%
2023/01/16	0.1	60.40	0.2	60.10	60.10	-0.1	4,845	0.00%
2023/01/13	0	0.00	1.2	60.02	59.70	-1.2	4,856	-0.02%
2023/01/12	0.5	59.63	0	0.00	59.10	0.5	4,965	0.01%
2023/01/11	1	59.80	0	0.00	59.70	1	4,973	0.02%
2023/01/10	0	0.00	1	60.20	60.10	-1	5,009	-0.02%
2023/01/09	0.1	59.50	1	59.40	59.90	-0.9	5,054	-0.02%
2023/01/06	58	58.64	0	0.00	58.70	58	5,050	1.15%
2023/01/05	2.2	58.49	10	58.50	58.60	-7.8	5,097	-0.15%
2023/01/04	1.3	58.54	0	0.00	58.50	1.3	5,153	0.02%
2023/01/03	9	58.97	10	59.20	59.10	-1	5,208	-0.02%
2022/12/30	6	59.13	0	0.00	59.20	6	5,206	0.12%
2022/12/29	1.9	59.01	0	0.00	59.20	1.9	5,233	0.04%
2022/12/28	4	59.83	308	59.55	59.40	-304	5,220	-5.82%	大賣/鉅額交易
2022/12/27	12.5	60.37	0	0.00	60.40	12.5	5,228	0.24%
2022/12/26	0.4	60.94	29	61.09	61.10	-28.7	5,241	-0.55%
2022/12/23	5	61.24	109	61.39	61.00	-104	5,286	-1.97%	大賣/鉅額交易
2022/12/22	14.3	61.46	5	62.06	61.50	9.3	5,320	0.17%
2022/12/21	20	61.35	12.1	61.14	61.20	7.9	5,244	0.15%
2022/12/20	5	61.96	11	61.76	61.40	-6	5,102	-0.12%
2022/12/19	10	61.11	3	61.27	61.60	7	4,926	0.14%
2022/12/16	3	60.70	3	60.43	61.40	0	4,742	0.00%
2022/12/14	0	0.00	2	59.65	59.90	-2	4,680	-0.04%
2022/12/13	1	58.50	0	0.00	59.00	1	4,712	0.02%
2022/12/12	4.2	58.58	1	58.70	59.00	3.2	4,717	0.07%
2022/12/09	28.1	59.68	0.1	59.90	59.80	28	4,788	0.58%
2022/12/08	4	59.30	200.1	59.44	59.80	-196.1	4,793	-4.09%	大賣/鉅額交易
2022/12/07	2	59.70	182	60.00	59.50	-180	4,800	-3.75%	大賣/鉅額交易
2022/12/06	1	60.80	0.2	60.60	60.00	0.8	4,793	0.02%
2022/12/05	1	60.50	2.1	60.64	61.10	-1.1	4,813	-0.02%
2022/12/02	0.2	59.90	1	60.30	59.90	-0.8	4,757	-0.02%
2022/12/01	0	0.00	53	59.39	59.70	-53	4,752	-1.11%
2022/11/30	10.2	58.50	0	0.00	58.30	10.2	4,729	0.22%
2022/11/29	19	57.91	1.2	58.04	57.60	17.9	4,663	0.38%
2022/11/28	8	58.10	9	57.58	57.40	-1	4,623	-0.02%
2022/11/25	0	0.00	3.8	58.25	57.80	-3.8	4,565	-0.08%
2022/11/24	0.3	59.30	0	0.00	58.80	0.3	4,522	0.01%
2022/11/23	1.2	58.59	158	58.50	58.20	-156.8	4,452	-3.52%	大賣/鉅額交易
2022/11/22	0.2	57.40	4.6	57.01	57.80	-4.4	4,438	-0.10%
2022/11/21	1.2	55.59	3	56.10	56.60	-1.8	4,374	-0.04%
2022/11/18	1.3	55.38	0	0.00	55.50	1.3	4,341	0.03%
2022/11/17	0	0.00	0.1	55.90	56.00	-0.1	4,302	0.00%
2022/11/16	0.1	56.00	0	0.00	55.80	0.1	4,311	0.00%
2022/11/15	3	55.60	8	55.89	56.30	-5	4,303	-0.12%
2022/11/14	0	55.50	7	55.80	56.10	-7	4,299	-0.16%
2022/11/11	0	0.00	1	54.80	54.90	-1	4,221	-0.02%
2022/11/10	0.3	54.47	1	54.10	54.20	-0.7	4,181	-0.02%
2022/11/09	0.3	54.50	0	0.00	54.30	0.3	4,200	0.01%
2022/11/08	0.2	54.10	0	0.00	54.40	0.2	4,179	0.00%
2022/11/07	1.6	54.33	0	0.00	54.10	1.6	4,152	0.04%
2022/11/04	0	0.00	1.2	53.82	54.40	-1.2	4,139	-0.03%
2022/11/02	1	52.00	0	0.00	52.30	1	4,129	0.02%
2022/11/01	4.3	52.23	2	52.00	52.20	2.3	4,171	0.05%
2022/10/28	0.2	53.00	0	0.00	52.80	0.2	4,217	0.00%
2022/10/27	1.1	53.13	0	53.90	53.10	1.1	4,223	0.03%
2022/10/26	0	0.00	2	53.70	53.50	-2	4,236	-0.05%
2022/10/25	9	53.52	40	53.54	53.50	-31	4,242	-0.73%
2022/10/24	1	53.61	1	53.90	53.80	0	4,298	0.00%
2022/10/21	2	53.85	5	53.68	53.60	-3	4,301	-0.07%
2022/10/20	18.1	53.33	100	54.60	54.60	-81.9	4,319	-1.90%
2022/10/19	23	54.45	0	0.00	54.40	23	4,249	0.54%
2022/10/18	16	53.16	0.2	54.00	53.80	15.8	4,241	0.37%
2022/10/14	19	53.12	0.3	53.70	52.80	18.7	4,311	0.43%
2022/10/13	3	53.27	1	53.10	53.10	2	4,371	0.05%
2022/10/12	0	53.20	150	52.95	53.00	-150	4,399	-3.41%	大賣/鉅額交易
2022/10/11	1	52.80	0	53.60	53.50	1	4,410	0.02%
2022/10/06	0	0.00	80.3	55.07	54.90	-80.3	4,410	-1.82%
2022/10/05	3	54.10	1	54.40	54.10	2	4,439	0.05%
2022/10/04	0	0.00	31	54.52	54.30	-31	4,452	-0.70%
2022/10/03	0	0.00	55	53.18	53.30	-55	4,409	-1.25%
2022/09/30	0	0.00	2	52.40	52.80	-2	4,405	-0.05%
2022/09/29	2	52.05	0	0.00	52.80	2	4,403	0.05%
2022/09/28	8	52.10	4	52.00	52.80	4	4,382	0.09%
2022/09/27	0.5	51.90	1	52.00	52.20	-0.6	4,345	-0.01%
2022/09/26	10.8	52.59	0	0.00	52.20	10.8	4,348	0.25%
2022/09/23	1	53.60	5	53.20	53.10	-4	4,344	-0.09%
2022/09/22	0	54.10	1.3	53.74	53.90	-1.2	4,362	-0.03%
2022/09/21	2.2	55.29	1	54.80	54.90	1.2	4,283	0.03%
2022/09/20	0	56.90	0	56.90	56.10	0	4,200	0.00%
2022/09/19	2	56.95	1	57.50	56.50	1	4,170	0.02%
2022/09/15	0	0.00	2	57.60	57.40	-2	4,208	-0.05%
2022/09/14	4	56.73	0	0.00	56.70	4	4,402	0.09%
2022/09/13	1	57.50	0	0.00	57.80	1	4,559	0.02%
2022/09/12	8.3	57.67	20	57.00	57.80	-11.8	4,762	-0.25%
2022/09/07	0.2	55.03	4	55.28	55.50	-3.8	5,030	-0.08%
2022/09/05	0.1	54.50	0	0.00	54.90	0.1	5,219	0.00%
2022/09/02	2	54.95	0	0.00	54.60	2	5,371	0.04%
2022/09/01	1.1	55.21	0	0.00	55.40	1.1	5,463	0.02%
2022/08/31	2.3	55.84	10	55.80	55.80	-7.8	5,825	-0.13%
2022/08/30	10	56.00	1	56.30	56.30	9	5,947	0.15%
2022/08/29	1	55.00	0	0.00	55.20	1	5,990	0.02%
2022/08/24	1	55.80	0	0.00	55.30	1	6,195	0.02%
2022/08/23	14	56.00	0	0.00	55.70	14	6,380	0.22%
2022/08/22	2.1	56.01	62.6	56.65	56.50	-60.5	6,505	-0.93%
2022/08/19	1	55.90	1.2	55.68	56.30	-0.2	6,550	0.00%
2022/08/18	5	55.78	0	0.00	55.70	5	6,627	0.08%
2022/08/16	1.4	56.22	6	56.53	56.60	-4.6	6,726	-0.07%
2022/08/15	3	55.50	6	55.73	55.60	-3	6,734	-0.04%
2022/08/11	0.1	55.30	0	0.00	55.00	0.1	6,805	0.00%
2022/08/10	1	54.80	0	0.00	54.70	1	6,818	0.01%
2022/08/09	40	55.71	2	55.30	55.20	38	6,807	0.56%
2022/08/08	2.1	56.29	1	56.20	56.50	1.1	6,779	0.02%
2022/08/05	2.3	55.66	3	55.07	55.70	-0.8	6,749	-0.01%
2022/08/04	1.1	54.20	1	54.50	54.50	0.1	6,747	0.00%
2022/08/03	9	54.48	23.4	54.45	54.50	-14.4	6,806	-0.21%
2022/08/02	1.2	54.74	2	54.80	55.00	-0.8	6,904	-0.01%
2022/08/01	1	55.80	1	55.70	55.80	0	6,959	0.00%
2022/07/29	21	55.49	1.4	55.43	55.30	19.6	6,986	0.28%
2022/07/28	1	55.10	0.2	54.90	54.90	0.8	6,919	0.01%
2022/07/27	2.1	54.56	5	54.90	54.90	-2.9	6,906	-0.04%
2022/07/26	1,100	54.93	0	0.00	55.00	1,100	6,885	15.98%	大買/鉅額交易
2022/07/25	1	55.20	2	55.15	55.10	-1	6,844	-0.01%
2022/07/22	4	54.25	3	54.30	54.30	1	6,836	0.01%
2022/07/21	33.2	53.54	0	0.00	54.40	33.2	6,811	0.49%
2022/07/20	2.1	53.16	4.5	53.31	53.50	-2.4	6,769	-0.04%
2022/07/19	7.1	52.32	0	0.00	52.80	7.1	6,769	0.10%
2022/07/18	1.1	52.43	0.3	53.10	52.90	0.8	6,729	0.01%
2022/07/15	141.1	53.43	1	53.70	53.10	140.1	6,669	2.10%	大買/鉅額交易
2022/07/14	0	0.00	100	53.51	53.60	-100	6,685	-1.50%
2022/07/13	2	53.65	2	53.30	53.50	0	6,639	0.00%
2022/07/12	0	0.00	0	51.72	51.80	0	6,605	0.00%
2022/07/11	0.1	52.13	0	0.00	51.80	0.1	6,578	0.00%
2022/07/08	0.1	53.00	0	0.00	52.50	0.1	6,590	0.00%
2022/07/07	0.1	52.20	0	0.00	52.30	0.1	6,588	0.00%
2022/07/06	1.1	52.00	2	52.00	51.60	-0.9	6,585	-0.01%
2022/07/05	1.1	52.82	0.3	52.50	52.20	0.9	6,568	0.01%
2022/07/04	0	0.00	3.1	52.65	52.50	-3.1	6,542	-0.05%
2022/07/01	0.1	52.90	2	52.20	51.90	-1.9	6,543	-0.03%
2022/06/30	140	53.26	0	0.00	53.20	140	6,524	2.15%	大買/鉅額交易
2022/06/29	2	54.60	0	0.00	54.30	2	6,473	0.03%
2022/06/28	0	55.20	0	0.00	54.90	0	6,444	0.00%
2022/06/27	2.1	55.02	557	55.03	55.00	-554.9	6,450	-8.60%	大賣/鉅額交易
2022/06/24	7.3	54.43	500	54.38	54.30	-492.7	6,406	-7.69%	大賣/鉅額交易
2022/06/23	7	54.31	345.2	54.26	53.90	-338.2	6,378	-5.30%	大賣/鉅額交易
2022/06/22	4.1	54.32	0	0.00	53.90	4.1	6,202	0.07%
2022/06/20	1.4	54.68	6	54.60	54.20	-4.6	5,811	-0.08%
2022/06/17	121.2	55.70	18	55.66	56.00	103.2	5,585	1.85%	大買/鉅額交易
2022/06/16	0.1	57.42	0.5	57.30	56.90	-0.4	5,408	-0.01%
2022/06/15	3.1	57.50	2	57.20	57.40	1.1	5,445	0.02%
2022/06/14	5.3	57.48	1	58.00	58.00	4.3	5,385	0.08%
2022/06/13	6.3	58.25	2	58.20	58.50	4.3	5,277	0.08%
2022/06/10	34.3	60.70	10	60.00	61.30	24.3	5,135	0.47%
2022/06/09	44.5	61.84	11	61.28	61.50	33.5	5,030	0.67%
2022/06/08	430.1	69.92	0	0.00	70.10	430.1	4,658	9.23%	大買/鉅額交易
2022/06/07	67	69.77	0	0.00	69.60	67	4,562	1.47%
2022/06/06	77	68.78	1.2	68.45	69.90	75.8	4,539	1.67%
2022/06/02	131.2	69.61	0	0.00	69.30	131.2	4,486	2.92%	大買/鉅額交易
2022/06/01	261.3	70.00	1.3	69.76	70.00	260.1	4,508	5.77%	大買/鉅額交易
2022/05/31	110.3	68.93	4.2	69.69	70.30	106.1	4,464	2.38%	大買/鉅額交易
2022/05/30	16.2	69.09	6	69.40	69.40	10.2	4,269	0.24%
2022/05/26	2.1	71.91	0	0.00	70.60	2.1	4,132	0.05%
2022/05/24	0	0.00	5	72.98	72.50	-5	4,173	-0.12%
2022/05/23	2	74.00	0	0.00	73.60	2	4,207	0.05%
2022/05/20	3	72.97	0	0.00	74.00	3	4,264	0.07%
2022/05/19	1	72.10	3	72.30	72.80	-2	4,275	-0.05%
2022/05/17	1	72.30	0	0.00	72.40	1	4,203	0.02%
2022/05/16	0.2	71.36	2	72.15	71.60	-1.8	4,198	-0.04%
2022/05/13	102.2	70.46	0	0.00	70.40	102.2	4,172	2.45%	大買/鉅額交易
2022/05/12	6	70.65	19	70.64	70.40	-13	4,166	-0.31%
2022/05/11	2.2	71.11	8	71.20	71.10	-5.8	4,161	-0.14%
2022/05/10	0	0.00	9.3	72.59	73.30	-9.3	4,103	-0.23%
2022/05/09	0	0.00	2	75.60	75.10	-2	4,020	-0.05%
2022/05/06	1	78.50	0	0.00	78.80	1	3,970	0.03%
2022/05/05	3	79.60	1	79.70	79.60	2	4,017	0.05%
2022/05/04	0	0.00	3.2	78.32	78.80	-3.2	4,018	-0.08%
2022/04/29	1	76.20	0	0.00	77.50	1	4,110	0.02%
2022/04/28	1	75.40	0	0.00	76.50	1	4,158	0.02%
2022/04/27	6	75.28	4	75.28	75.50	2	4,160	0.05%
2022/04/26	2	76.20	10	76.28	76.50	-8	4,121	-0.19%
2022/04/25	516	76.89	1	76.60	76.90	515	4,139	12.44%	大買/鉅額交易
2022/04/22	0	0.00	1	78.30	78.50	-1	4,072	-0.02%
2022/04/21	1	78.50	0	0.00	78.80	1	4,071	0.02%
2022/04/20	3	77.83	2	78.70	78.80	1	4,084	0.02%
2022/04/19	0	0.00	2	78.70	78.70	-2	4,123	-0.05%
2022/04/18	14	77.19	3	78.03	78.10	11	4,232	0.26%
2022/04/15	78	77.12	3	77.47	77.60	75	4,235	1.77%
2022/04/14	0	0.00	7	77.46	77.20	-7	4,260	-0.16%
2022/04/13	3	76.37	71	76.10	76.50	-68	4,326	-1.57%
2022/04/12	0	0.00	30	75.90	75.80	-30	4,327	-0.69%
2022/04/11	1	76.00	7	75.57	76.10	-6	4,288	-0.14%
2022/04/08	0	0.00	1	76.00	76.00	-1	4,313	-0.02%
2022/04/07	51	75.24	4.5	75.60	75.00	46.5	4,301	1.08%
2022/04/06	101	75.46	0	0.00	76.20	101	4,276	2.36%	大買/鉅額交易
2022/04/01	1	75.00	27.1	74.90	75.10	-26.1	4,258	-0.61%
2022/03/31	0	0.00	38	75.05	75.30	-38	4,289	-0.89%
2022/03/30	2	74.65	0	0.00	74.90	2	4,372	0.05%
2022/03/29	3	74.57	0	74.80	74.70	3	4,596	0.06%
2022/03/28	1	74.10	10	75.00	75.20	-9	4,898	-0.18%
2022/03/24	3	74.60	1	74.80	74.90	2	5,885	0.03%
2022/03/23	1.3	74.50	10.1	74.50	74.90	-8.8	6,380	-0.14%
2022/03/22	0	0.00	11	74.31	74.50	-11	6,581	-0.17%
2022/03/21	3	74.77	3	74.50	74.50	0	6,730	0.00%
2022/03/18	2	73.05	4.8	74.74	76.70	-2.8	6,758	-0.04%
2022/03/17	2	72.40	2	72.15	72.40	0	6,778	0.00%
2022/03/16	0.1	70.60	1	70.50	71.10	-0.9	6,881	-0.01%
2022/03/15	56	71.58	2	71.50	71.40	54	6,897	0.78%
2022/03/14	49.1	71.85	0	0.00	72.40	49.1	6,967	0.70%
2022/03/11	11	72.60	0	0.00	72.30	11	7,030	0.16%
2022/03/10	1.5	72.87	4	72.78	73.10	-2.5	7,181	-0.03%
2022/03/09	7	70.94	4	71.03	71.20	3	7,165	0.04%
2022/03/08	5	70.28	3	70.37	70.00	2	7,191	0.03%
2022/03/07	1	71.50	31.4	70.12	71.30	-30.4	7,191	-0.42%
2022/03/04	1	72.70	19	72.53	72.40	-18	7,241	-0.25%
2022/03/03	0.5	74.20	27	73.50	73.80	-26.5	7,296	-0.36%
2022/03/02	42	73.16	1	73.40	73.40	41	7,403	0.55%
2022/03/01	10	72.70	393	72.62	73.00	-383	7,487	-5.11%	大賣/鉅額交易
2022/02/25	0	0.00	525.6	71.78	71.90	-525.6	7,537	-6.97%	大賣/鉅額交易
2022/02/24	10	72.22	39	72.38	72.00	-29	7,477	-0.39%
2022/02/23	107	72.72	345	72.59	73.60	-238	7,373	-3.23%	大買/大賣/鉅額交易
2022/02/22	53	70.95	12.1	71.44	71.70	40.9	7,311	0.56%
2022/02/21	15	70.47	4	70.95	71.50	11	7,250	0.15%
2022/02/18	0	0.00	4	69.78	69.70	-4	7,312	-0.05%
2022/02/17	3	69.73	3	69.57	69.60	0	7,411	0.00%
2022/02/16	1	68.90	12	69.00	69.50	-11	7,560	-0.15%
2022/02/15	1	68.80	2	68.80	68.50	-1	7,562	-0.01%
2022/02/14	1	68.80	0	0.00	69.00	1	7,593	0.01%
2022/02/11	2	68.70	0.2	68.90	69.80	1.8	7,613	0.02%
2022/02/10	0.2	69.80	0	0.00	70.00	0.2	7,672	0.00%
2022/02/09	2	70.10	10	69.60	70.00	-8	7,696	-0.10%
2022/02/08	1	69.80	1	69.30	70.00	0	7,711	0.00%
2022/02/07	2	69.15	16	68.38	69.90	-14	7,727	-0.18%
2022/01/26	1	67.50	62	67.70	67.60	-61	7,715	-0.79%
2022/01/25	100	67.30	9	67.79	68.00	91	7,715	1.18%
2022/01/24	118	67.55	22	66.90	68.00	96	7,675	1.25%	大買/
2022/01/21	51	67.92	615	67.94	68.50	-564	7,629	-7.39%	大賣/鉅額交易
2022/01/20	0	0.00	609	68.18	68.90	-609	7,587	-8.03%	大賣/鉅額交易
2022/01/19	1.1	68.31	1	68.70	68.00	0.1	7,572	0.00%
2022/01/18	19	69.38	12	69.18	69.30	7	7,547	0.09%
2022/01/17	3	67.97	5	67.92	68.10	-2	7,479	-0.03%
2022/01/13	1	67.60	1	67.90	68.00	0	7,495	0.00%
2022/01/12	14.4	68.03	54	68.28	67.60	-39.6	7,468	-0.53%
2022/01/11	19	67.09	254	66.84	67.70	-235	7,411	-3.17%	大賣/鉅額交易
2022/01/10	4	66.00	0	0.00	66.20	4	7,293	0.05%
2022/01/07	3	65.70	0	0.00	66.00	3	7,275	0.04%
2022/01/06	16	66.65	6	66.60	66.30	10	7,239	0.14%
2022/01/04	0	0.00	61	65.90	65.90	-61	7,174	-0.85%
2022/01/03	0	0.00	102	65.96	66.10	-102	7,165	-1.42%	大賣/鉅額交易
2021/12/30	1	66.40	1.1	66.31	66.20	-0.1	7,132	0.00%
2021/12/29	2	66.10	4	66.40	66.60	-2	7,148	-0.03%
2021/12/28	1	66.00	201	66.03	66.50	-200	7,150	-2.80%	大賣/鉅額交易
2021/12/27	1.1	65.92	7	66.01	66.20	-5.9	7,139	-0.08%
2021/12/24	22	66.58	82	66.59	66.50	-60	7,129	-0.84%
2021/12/23	3	66.83	5	67.12	67.70	-2	7,055	-0.03%
2021/12/22	5	65.94	10	65.67	65.80	-5	6,838	-0.07%
2021/12/21	8	64.11	10.1	64.86	65.00	-2.1	6,538	-0.03%
2021/12/20	281.3	63.79	306	65.30	63.50	-24.7	6,127	-0.40%	大買/大賣/
2021/12/17	9	67.52	8.3	67.25	66.40	0.7	5,526	0.01%
2021/12/16	5.3	65.81	3	66.07	65.70	2.3	5,018	0.05%
2021/12/15	4	64.88	4.5	65.09	65.00	-0.5	4,832	-0.01%
2021/12/14	4	63.50	1.1	63.62	63.30	3	4,719	0.06%
2021/12/13	5	64.48	4.2	65.27	64.10	0.8	4,597	0.02%
2021/12/10	12	63.41	14	63.32	64.10	-2	4,440	-0.05%
2021/12/09	1.4	62.45	6	62.48	62.60	-4.6	4,306	-0.11%
2021/12/08	3.7	61.59	7	61.91	62.00	-3.3	4,233	-0.08%
2021/12/07	1	60.80	2	61.20	61.00	-1	4,129	-0.02%
2021/12/06	8	60.71	22	60.45	61.00	-14	4,068	-0.34%
2021/12/03	0	0.00	2	59.70	59.60	-2	3,912	-0.05%
2021/12/02	0	0.00	5	59.40	59.50	-5	3,869	-0.13%
2021/12/01	1	59.40	0	0.00	59.20	1	3,795	0.03%
2021/11/30	1	58.40	0	0.00	58.40	1	3,712	0.03%
2021/11/29	1	58.60	17	57.98	57.90	-16	3,577	-0.45%
2021/11/26	20	58.16	2	59.55	57.90	18	3,513	0.51%
2021/11/25	1	60.00	5.5	59.96	60.20	-4.5	3,438	-0.13%
2021/11/24	2	59.10	5	58.92	58.70	-3	3,325	-0.09%
2021/11/23	2	57.75	1	57.90	57.90	1	3,219	0.03%
2021/11/22	0	0.00	0.4	57.10	57.40	-0.4	3,212	-0.01%
2021/11/19	1.1	56.91	0	0.00	56.80	1.1	3,217	0.03%
2021/11/18	2	57.10	3.1	57.46	57.40	-1.1	3,200	-0.03%
2021/11/17	3	57.53	1	57.10	57.20	2	3,164	0.06%
2021/11/16	1	58.00	400.3	58.11	58.30	-399.3	3,062	-13.04%	大賣/鉅額交易
2021/11/15	3	56.80	101	57.79	57.80	-98	3,028	-3.24%	大賣/
2021/11/12	8	58.00	4	57.60	57.80	4	2,879	0.14%
2021/11/11	0	0.00	72	57.27	57.90	-72	2,936	-2.45%
2021/11/10	101	57.80	70	58.03	57.80	31	2,940	1.05%	大買/
2021/11/09	145	57.92	10	57.67	57.80	135	2,994	4.51%	大買/鉅額交易
2021/11/08	2	56.45	0.1	56.60	56.70	1.9	2,973	0.06%
2021/11/05	0	0.00	2	56.40	56.60	-2	2,981	-0.07%
2021/11/04	1.3	56.27	4	56.20	56.20	-2.7	2,987	-0.09%
2021/11/03	6	54.92	1.8	55.30	56.00	4.2	2,963	0.14%
2021/11/02	2	54.30	1	54.40	54.40	1	2,932	0.03%
2021/11/01	2	54.20	5	54.16	54.20	-3	2,964	-0.10%
2021/10/28	12	53.72	2	53.85	53.80	10	3,032	0.33%
2021/10/26	0	0.00	13	53.39	53.30	-13	3,146	-0.41%
2021/10/25	0.1	52.60	3	53.03	53.00	-2.9	3,166	-0.09%
2021/10/22	0	0.00	8	52.55	52.60	-8	3,195	-0.25%
2021/10/21	105	52.74	66	52.45	51.80	39	3,235	1.21%	大買/
2021/10/20	4	52.20	0	0.00	52.20	4	3,259	0.12%
2021/10/19	1	52.50	4	53.10	52.90	-3	3,285	-0.09%
2021/10/18	0	0.00	2	52.45	52.10	-2	3,324	-0.06%
2021/10/15	0	0.00	2	52.30	52.10	-2	3,363	-0.06%
2021/10/14	100	51.78	164	51.75	51.70	-64	3,418	-1.87%	大賣/
2021/10/13	0	0.00	9	51.71	51.40	-9	3,462	-0.26%
2021/10/12	4	51.20	0	0.00	51.20	4	3,532	0.11%
2021/10/08	0	0.00	3	52.20	52.20	-3	3,556	-0.08%
2021/10/07	0	0.00	9	51.86	51.80	-9	3,609	-0.25%
2021/10/05	11	50.99	0	0.00	50.80	11	3,689	0.30%
2021/10/01	5.3	51.38	0	0.00	51.10	5.3	3,828	0.14%
2021/09/30	1	51.70	2	52.00	52.20	-1	3,892	-0.03%
2021/09/29	106	51.82	0	0.00	51.70	106	3,999	2.65%	大買/鉅額交易
2021/09/28	4	52.33	0	0.00	52.40	4	4,118	0.10%
2021/09/27	1	53.30	3	53.17	52.80	-2	4,249	-0.05%
2021/09/24	0	0.00	19	52.78	52.80	-19	4,367	-0.44%
2021/09/23	1	52.30	2	52.70	52.30	-1	4,419	-0.02%
2021/09/22	23	52.15	0	0.00	52.10	23	4,522	0.51%
2021/09/17	0.2	53.20	11	53.45	53.50	-10.8	4,552	-0.24%
2021/09/15	2	53.20	0	0.00	52.80	2	5,015	0.04%
2021/09/14	0.1	53.10	7	53.10	53.10	-6.9	5,313	-0.13%
2021/09/13	17	52.58	1	52.60	52.70	16	5,629	0.28%
2021/09/10	0	0.00	10	52.70	52.90	-10	5,985	-0.17%
2021/09/09	1	52.30	0	0.00	52.30	1	6,306	0.02%
2021/09/08	0	0.00	4.1	52.70	52.90	-4.1	6,342	-0.06%
2021/09/07	0	0.00	10	53.20	52.80	-10	6,484	-0.15%
2021/09/06	1	53.40	0	0.00	53.00	1	6,596	0.02%
2021/09/03	10	53.03	0	0.00	53.10	10	6,629	0.15%
2021/09/02	1	53.20	3	53.13	53.20	-2	6,726	-0.03%
2021/09/01	12	53.58	2	53.65	53.60	10	6,783	0.15%
2021/08/31	0	0.00	0.6	53.00	53.80	-0.6	7,024	-0.01%
2021/08/30	150	52.62	0	0.00	52.90	150	7,229	2.07%	大買/鉅額交易
2021/08/27	1	52.30	1	52.00	52.20	0	7,316	0.00%
2021/08/26	4	51.83	0	0.00	52.00	4	7,420	0.05%
2021/08/25	4	52.00	0	0.00	52.30	4	7,451	0.05%
2021/08/24	1	51.50	0.4	51.60	52.10	0.6	7,537	0.01%
2021/08/20	0.2	51.00	8	51.03	50.80	-7.8	7,601	-0.10%
2021/08/19	10	51.27	2.3	51.09	51.00	7.7	7,743	0.10%
2021/08/18	0	0.00	1	52.00	52.30	-1	7,727	-0.01%
2021/08/17	0.3	51.50	0	0.00	52.00	0.3	7,773	0.00%
2021/08/16	15	52.85	1	53.20	52.60	14	7,721	0.18%
2021/08/13	21	54.00	15	54.03	53.90	6	7,703	0.08%
2021/08/12	9	53.36	7	53.73	53.70	2	7,690	0.03%
2021/08/11	0	0.00	2	52.55	52.70	-2	7,684	-0.03%
2021/08/10	7	52.56	0	0.00	52.60	7	7,742	0.09%
2021/08/09	2	53.50	2	53.60	53.60	0	7,800	0.00%
2021/08/06	1	53.90	1	54.00	53.90	0	7,838	0.00%
2021/08/05	1.1	53.69	0	0.00	53.70	1.1	7,899	0.01%
2021/08/03	2	53.60	8	53.88	54.10	-6	8,045	-0.07%
2021/08/02	1	53.20	9.7	53.68	54.00	-8.7	8,001	-0.11%
2021/07/30	4	52.58	4	52.60	53.00	0	7,962	0.00%
2021/07/29	0.3	52.80	0	0.00	52.70	0.3	7,943	0.00%
2021/07/28	13	52.26	1	52.40	52.40	12	7,956	0.15%
2021/07/27	3	52.33	1	52.80	52.70	2	8,048	0.02%
2021/07/26	1	53.20	4	53.73	52.60	-3	8,056	-0.04%
2021/07/23	3.1	52.67	0	0.00	52.90	3.1	7,999	0.04%
2021/07/22	0	0.00	10	52.20	52.20	-10	7,989	-0.13%
2021/07/21	1	52.00	4	52.18	52.20	-3	7,966	-0.04%
2021/07/20	2.2	52.00	1	52.20	52.00	1.2	7,944	0.02%
2021/07/19	0	0.00	1	52.00	52.30	-1	7,938	-0.01%
2021/07/16	3	52.07	14.4	52.12	52.50	-11.4	7,997	-0.14%
2021/07/15	4	52.10	1.2	52.10	52.10	2.8	7,955	0.04%
2021/07/14	1	52.20	2	52.05	52.20	-1	7,933	-0.01%
2021/07/13	0.6	52.45	6	52.30	52.20	-5.4	7,917	-0.07%
2021/07/12	2.6	52.67	1.1	52.42	52.50	1.4	7,884	0.02%
2021/07/09	6	52.33	1	52.50	52.60	5	7,855	0.06%
2021/07/08	1.2	52.22	67	52.29	52.30	-65.8	7,790	-0.84%
2021/07/07	7	51.96	145	52.10	51.90	-138	7,754	-1.78%	大賣/鉅額交易
2021/07/06	24.9	52.21	7	52.23	52.00	17.9	7,682	0.23%
2021/07/05	4	50.95	181	51.13	51.50	-177	7,582	-2.33%	大賣/鉅額交易
2021/07/02	0	0.00	2.4	50.72	50.80	-2.4	7,471	-0.03%
2021/07/01	4	50.68	1	50.60	50.50	3	7,359	0.04%
2021/06/30	4.5	50.82	0	0.00	50.90	4.5	7,256	0.06%
2021/06/29	2.8	50.68	2.1	50.70	50.60	0.7	7,241	0.01%
2021/06/28	3	50.93	6.2	50.90	51.00	-3.2	7,199	-0.04%
2021/06/25	70.2	51.32	58	51.53	51.30	12.2	7,177	0.17%
2021/06/24	26	51.48	1	51.60	51.60	25	7,073	0.35%
2021/06/23	62	50.33	11	50.37	50.40	51	6,744	0.76%
2021/06/22	273.6	49.92	3	50.27	49.80	270.6	6,466	4.18%	大買/鉅額交易
2021/06/21	86.1	49.91	5	50.90	49.85	81.1	6,167	1.31%
2021/06/18	24	51.83	1	52.70	51.50	23	5,852	0.39%
2021/06/17	4	52.80	0	0.00	53.00	4	5,585	0.07%
2021/06/16	2	52.75	867	52.32	53.10	-865	5,663	-15.27%	大賣/鉅額交易
2021/06/15	20.7	52.91	0	0.00	52.60	20.7	5,599	0.37%
2021/06/11	7	53.50	1,000	53.55	53.70	-993	5,597	-17.74%	大賣/鉅額交易
2021/06/09	2.6	54.35	0	0.00	54.10	2.6	5,660	0.05%
2021/06/08	507.3	54.50	1,603	54.62	54.60	-1,095.7	5,602	-19.56%	大買/大賣/鉅額交易
2021/06/07	3.5	59.10	300	59.35	59.50	-296.5	5,350	-5.54%	大賣/鉅額交易
2021/06/04	1.5	59.53	155	59.66	59.70	-153.5	5,122	-3.00%	大賣/鉅額交易
2021/06/03	0	0.00	8	60.45	60.10	-8	5,052	-0.16%
2021/06/02	5.1	60.70	1	61.90	60.50	4.1	4,951	0.08%
2021/06/01	15	60.79	16	60.98	61.60	-1	4,901	-0.02%
2021/05/31	1	59.40	2	59.10	59.80	-1	4,844	-0.02%
2021/05/27	2	58.40	4.9	58.40	58.10	-2.9	4,846	-0.06%
2021/05/26	0	0.00	1.5	59.23	59.60	-1.5	4,779	-0.03%
2021/05/25	1	58.30	0	0.00	58.90	1	4,795	0.02%
2021/05/24	35.4	57.84	0	0.00	58.80	35.4	4,790	0.74%
2021/05/21	32	57.96	2.5	58.10	58.00	29.5	4,794	0.62%
2021/05/20	6	58.21	11	58.12	57.30	-5	4,803	-0.10%
2021/05/19	3	59.30	0.7	58.73	58.10	2.4	4,745	0.05%
2021/05/18	4.5	57.58	4	57.75	58.20	0.5	4,685	0.01%
2021/05/17	111.2	56.19	55.5	55.93	56.00	55.7	4,605	1.21%	大買/
2021/05/14	2	56.70	0	0.00	56.70	2	4,521	0.04%
2021/05/13	127	55.60	1	56.40	56.20	126	4,445	2.83%	大買/鉅額交易
2021/05/12	0.5	56.10	9	56.22	56.30	-8.5	4,346	-0.20%
2021/05/11	0	0.00	6	56.47	56.10	-6	4,210	-0.14%
2021/05/10	0	0.00	151	56.37	57.00	-151	4,155	-3.63%	大賣/鉅額交易
2021/05/07	1	55.70	255	55.23	56.10	-254	4,207	-6.04%	大賣/鉅額交易
2021/05/06	1	54.50	0	0.00	54.60	1	4,208	0.02%
2021/05/05	0	0.00	5	54.80	55.00	-5	4,180	-0.12%
2021/05/04	5	55.24	15	56.54	55.10	-10	4,169	-0.24%
2021/05/03	0	0.00	2	56.00	55.80	-2	4,062	-0.05%
2021/04/29	1	55.40	0	0.00	55.70	1	4,045	0.02%
2021/04/28	2	55.10	1	55.70	55.50	1	4,041	0.02%
2021/04/27	2	55.35	3.6	55.44	55.40	-1.6	4,055	-0.04%
2021/04/26	1	55.90	0	0.00	56.00	1	4,033	0.02%
2021/04/23	1	55.60	1	55.40	55.30	0	4,033	0.00%
2021/04/22	100	56.50	0	0.00	56.30	100	4,039	2.48%
2021/04/21	51	56.99	0	0.00	57.20	51	3,974	1.28%
2021/04/20	1	56.40	0	0.00	56.80	1	3,953	0.03%
2021/04/19	5	56.40	0	0.00	56.40	5	3,946	0.13%
2021/04/16	2	55.45	0	0.00	55.60	2	3,932	0.05%
2021/04/14	0	55.10	0	0.00	55.00	0	3,959	0.00%
2021/04/09	4	54.50	4.6	55.19	55.00	-0.6	3,990	-0.01%
2021/04/08	3	55.40	0	0.00	55.30	3	3,974	0.08%
2021/03/31	0	0.00	1	55.40	54.50	-1	3,951	-0.03%
2021/03/30	2	54.80	25	55.00	55.20	-23	3,997	-0.58%
2021/03/29	0	0.00	1	54.20	55.20	-1	4,044	-0.02%
2021/03/26	2	53.65	0	0.00	53.70	2	4,071	0.05%
2021/03/25	0	0.00	5	53.90	54.00	-5	4,136	-0.12%
2021/03/24	100	54.00	2	54.20	54.10	98	4,247	2.31%
2021/03/23	78	53.23	330	53.35	53.70	-252	4,246	-5.93%	大賣/鉅額交易
2021/03/22	0	0.00	401	53.55	54.10	-401	4,288	-9.35%	大賣/鉅額交易
2021/03/19	2	54.00	3	54.07	54.10	-1	4,272	-0.02%
2021/03/18	0	0.00	7	54.77	54.90	-7	4,158	-0.17%
2021/03/17	6	55.02	153	55.04	54.90	-147	4,085	-3.60%	大賣/鉅額交易
2021/03/16	170	54.32	22	54.07	53.80	148	4,021	3.68%	大買/鉅額交易
2021/03/15	0	0.00	1.1	54.80	54.80	-1.1	3,899	-0.03%
2021/03/12	0	0.00	9	49.45	49.90	-9	3,903	-0.23%
2021/03/11	5	49.95	0	0.00	49.35	5	3,951	0.13%
2021/03/09	0	0.00	21	48.94	49.15	-21	4,003	-0.52%
2021/03/05	1	48.60	0	0.00	48.75	1	4,046	0.02%
2021/03/03	1	49.05	0	0.00	49.35	1	4,175	0.02%
2021/02/26	0	0.00	1	49.70	49.35	-1	4,182	-0.02%
2021/02/25	1	50.20	0.3	50.00	50.40	0.7	4,126	0.02%
2021/02/24	0	0.00	90	49.03	48.30	-90	4,079	-2.21%
2021/02/23	1	48.10	0.4	48.00	48.30	0.6	4,052	0.01%
2021/02/22	0	0.00	1	48.05	47.85	-1	4,047	-0.02%
2021/02/19	1	47.50	3.1	47.48	47.60	-2.1	4,040	-0.05%
2021/02/18	0	0.00	1	47.30	47.10	-1	4,072	-0.02%
2021/02/17	1	47.10	4	47.10	47.25	-3	4,140	-0.07%
2021/02/05	0	0.00	7.1	47.06	46.80	-7.1	4,189	-0.17%
2021/02/04	0	0.00	2	46.95	47.05	-2	4,216	-0.05%
2021/02/03	0	0.00	7.4	47.24	47.30	-7.4	4,273	-0.17%
2021/02/02	0	0.00	2	46.55	46.65	-2	4,278	-0.05%
2021/02/01	14	45.28	11.2	45.80	45.85	2.8	4,271	0.07%
2021/01/28	0	0.00	0.3	46.65	46.70	-0.3	4,201	-0.01%
2021/01/27	0	0.00	1	47.50	47.25	-1	4,180	-0.02%
2021/01/26	0	0.00	10	47.07	47.05	-10	4,172	-0.24%
2021/01/22	51	46.32	30	46.00	46.80	21	4,182	0.50%
2021/01/21	0	0.00	2.2	46.62	46.50	-2.2	4,171	-0.05%
2021/01/19	0	0.00	2	46.95	46.85	-2	4,174	-0.05%
2021/01/13	30	46.92	0	0.00	47.20	30	4,227	0.71%
2021/01/12	3	47.07	3	46.75	46.75	0	4,239	0.00%
2021/01/11	7	47.33	3	47.55	47.55	4	4,216	0.09%
2021/01/07	0	0.00	0.8	47.00	47.25	-0.8	4,196	-0.02%
2021/01/06	2	47.25	32.2	46.75	47.35	-30.2	4,182	-0.72%
2021/01/05	1	47.20	9.1	47.47	47.70	-8.1	4,210	-0.19%
2020/12/31	30	47.24	6	46.90	47.00	24	4,197	0.57%
2020/12/30	1	46.60	1	46.75	46.75	0	4,201	0.00%
2020/12/29	0	0.00	1	46.25	46.90	-1	4,209	-0.02%
2020/12/28	45	47.00	1	47.10	47.05	44	4,232	1.04%
2020/12/24	3.2	46.89	4	46.90	47.00	-0.8	4,218	-0.02%
2020/12/23	0.2	46.25	31	46.45	46.60	-30.8	4,103	-0.75%
2020/12/22	0	0.00	10	45.05	45.10	-10	4,015	-0.25%
2020/12/21	2	45.95	10	45.05	45.20	-8	3,985	-0.20%
2020/12/18	1	45.20	1.2	45.62	44.85	-0.2	3,902	0.00%
2020/12/16	0	0.00	214	45.73	45.80	-214	3,804	-5.63%	大賣/鉅額交易
2020/12/15	0	0.00	1.1	44.55	44.40	-1.1	3,737	-0.03%
2020/12/14	0	0.00	1	44.85	45.00	-1	3,710	-0.03%
2020/12/11	0	0.00	0.5	45.00	45.15	-0.5	3,698	-0.01%
2020/12/10	1	45.15	0	0.00	45.30	1	3,715	0.03%
2020/12/09	10	45.43	2	45.50	45.35	8	3,672	0.22%
2020/12/08	0	0.00	1	45.25	45.20	-1	3,633	-0.03%
2020/12/07	15	44.87	0	0.00	44.95	15	3,588	0.42%
2020/12/03	1	44.85	0	0.00	44.50	1	3,545	0.03%
2020/12/02	0	0.00	4	44.75	44.85	-4	3,501	-0.11%
2020/12/01	2	44.55	0	0.00	44.35	2	3,499	0.06%
2020/11/30	1	45.00	5	44.70	44.50	-4	3,505	-0.11%
2020/11/27	0	0.00	4	44.48	44.95	-4	3,372	-0.12%
2020/11/26	0	0.00	0.5	44.00	44.10	-0.5	3,345	-0.01%
2020/11/25	0	0.00	1	43.75	43.50	-1	3,381	-0.03%
2020/11/24	4	43.40	1	43.95	43.50	3	3,353	0.09%
2020/11/23	0	0.00	2	43.45	43.55	-2	3,312	-0.06%
2020/11/19	2.6	43.45	0	0.00	43.35	2.6	3,279	0.08%
2020/11/18	8	43.54	0	43.50	43.70	8	3,291	0.24%
2020/11/17	1	43.50	0	0.00	43.20	1	3,374	0.03%
2020/11/16	10	43.50	3	43.65	43.50	7	3,392	0.21%
2020/11/13	20	42.38	0	0.00	42.35	20	3,380	0.59%
2020/11/12	1	43.20	0	0.00	42.90	1	3,324	0.03%
2020/11/11	21	43.10	18	42.99	43.10	3	3,305	0.09%
2020/11/10	0.3	42.80	0.1	42.85	42.80	0.2	3,295	0.01%
2020/11/09	0	0.00	1	43.25	42.90	-1	3,391	-0.03%
2020/11/06	1	43.05	1	42.90	43.05	0	3,470	0.00%
2020/11/04	15	42.25	0	0.00	42.05	15	3,619	0.41%
2020/11/03	1	42.65	6	42.88	42.70	-5	3,616	-0.14%
2020/10/30	5	41.85	3	42.68	42.45	2	3,629	0.06%
2020/10/29	2	42.00	0	0.00	42.00	2	3,632	0.06%
2020/10/28	2	42.73	0	0.00	42.50	2	3,660	0.05%
2020/10/27	0.5	42.24	1	42.30	42.20	-0.5	3,637	-0.01%
2020/10/26	1	41.60	1	41.60	41.60	0	3,638	0.00%
2020/10/23	0	0.00	1	42.55	42.10	-1	3,636	-0.03%
2020/10/21	1	42.20	0	0.00	42.05	1	3,688	0.03%
2020/10/19	200	42.01	0	0.00	41.95	200	3,690	5.42%	大買/鉅額交易
2020/10/16	502	42.03	0	0.00	41.75	502	3,729	13.46%	大買/鉅額交易
2020/10/15	300	41.62	0	0.00	41.85	300	3,838	7.82%	大買/鉅額交易
2020/10/13	0	0.00	5	42.30	42.30	-5	4,045	-0.12%
2020/10/08	1	40.30	0	0.00	40.45	1	4,144	0.02%
2020/10/07	1	40.80	1	40.60	40.50	0	4,206	0.00%
2020/10/05	1	40.95	1	40.20	40.15	0	4,298	0.00%
2020/09/25	0	0.00	1	40.50	40.75	-1	4,529	-0.02%
2020/09/24	2	40.23	0	0.00	40.15	2	4,559	0.04%
2020/09/23	0	0.00	2	41.10	41.40	-2	4,575	-0.04%
2020/09/22	2	41.60	1	41.35	41.10	1	4,630	0.02%
2020/09/21	2	41.90	0	0.00	41.65	2	4,661	0.04%
2020/09/18	0	0.00	1	42.30	42.35	-1	4,727	-0.02%
2020/09/17	39	42.30	0	0.00	42.35	39	4,821	0.81%
2020/09/16	2	42.73	0	0.00	42.70	2	4,920	0.04%
2020/09/15	53	42.25	20	42.53	42.40	33	5,017	0.66%
2020/09/14	0	0.00	1	42.55	42.75	-1	5,170	-0.02%
2020/09/10	2	42.98	0	0.00	42.75	2	5,371	0.04%
2020/09/09	2	43.08	1	42.90	42.90	1	5,659	0.02%
2020/09/08	0	0.00	4	43.00	42.95	-4	5,759	-0.07%
2020/09/07	0	0.00	1	43.25	42.90	-1	5,881	-0.02%
2020/09/04	6	42.76	0	0.00	43.15	6	6,022	0.10%
2020/09/03	28	43.18	0	0.00	43.05	28	6,100	0.46%
2020/09/02	2	43.60	1	43.40	43.45	1	6,134	0.02%
2020/09/01	0	0.00	1	43.70	43.70	-1	6,218	-0.02%
2020/08/31	2	44.00	1	44.10	43.70	1	6,234	0.02%
2020/08/28	0	0.00	3	44.00	44.25	-3	6,237	-0.05%
2020/08/27	2	45.15	0	0.00	45.00	2	6,282	0.03%
2020/08/26	2	44.85	0	0.00	45.00	2	6,329	0.03%
2020/08/25	103	45.32	0	0.00	45.00	103	6,378	1.61%	大買/鉅額交易
2020/08/24	204	44.88	1	44.80	45.05	203	6,480	3.13%	大買/鉅額交易
2020/08/21	360	43.88	15	43.71	43.80	345	6,522	5.29%	大買/鉅額交易
2020/08/20	103	44.44	6.2	44.12	44.10	96.8	6,446	1.50%	大買/
2020/08/19	601	46.02	2	46.40	45.70	599	6,423	9.33%	大買/鉅額交易
2020/08/18	20	45.60	1	45.85	45.60	19	6,383	0.30%
2020/08/14	0	0.00	111	45.42	45.55	-111	6,447	-1.72%	大賣/鉅額交易
2020/08/13	46	45.73	6.2	45.87	46.00	39.8	6,520	0.61%
2020/08/12	135	44.40	0	0.00	44.60	135	6,548	2.06%	大買/鉅額交易
2020/08/11	73	44.61	7	43.97	44.40	66	6,540	1.01%
2020/08/10	0	0.00	0.3	42.95	42.80	-0.3	6,529	0.00%
2020/08/07	1	42.70	0	0.00	42.85	1	6,640	0.02%
2020/08/04	1	43.00	3	42.35	42.95	-2	6,770	-0.03%
2020/08/03	3	42.80	0.5	42.50	42.50	2.5	6,746	0.04%
2020/07/31	2	43.90	2	43.85	43.80	0	6,707	0.00%
2020/07/30	1	43.45	5	43.72	44.05	-4	6,714	-0.06%
2020/07/29	2	43.98	0	0.00	43.55	2	6,705	0.03%
2020/07/27	0	0.00	3	43.25	43.55	-3	6,654	-0.05%
2020/07/24	9	43.57	0	0.00	43.50	9	6,672	0.13%
2020/07/23	1	43.85	3	43.47	44.00	-2	6,655	-0.03%
2020/07/22	1	43.40	2	43.30	43.40	-1	6,663	-0.02%
2020/07/21	5	44.13	4	44.14	43.85	1	6,621	0.02%
2020/07/20	3.5	43.54	7	43.76	44.15	-3.5	6,516	-0.05%
2020/07/17	3	42.55	0	0.00	42.60	3	6,379	0.05%
2020/07/16	1	42.60	10	42.81	42.65	-9	6,335	-0.14%
2020/07/15	4.1	42.76	2	43.08	42.60	2.1	6,259	0.03%
2020/07/13	2	42.88	4	43.03	42.70	-2	6,208	-0.03%
2020/07/10	1	42.65	2	42.70	42.70	-1	6,203	-0.02%
2020/07/09	0	0.00	140	42.77	42.70	-140	6,161	-2.27%	大賣/鉅額交易
2020/07/07	1	42.00	1	41.90	42.25	0	6,045	0.00%
2020/07/06	1	41.70	51	41.85	41.90	-50	5,939	-0.84%
2020/07/03	4	41.63	6	41.73	41.45	-2	5,898	-0.03%
2020/07/02	1	41.70	1	42.05	42.05	0	5,873	0.00%
2020/07/01	5	42.01	1	42.00	41.85	4	5,811	0.07%
2020/06/30	6	41.28	1	41.40	41.65	5	5,767	0.09%
2020/06/29	1	41.30	0	41.40	41.20	1	5,730	0.02%
2020/06/24	4	41.05	1	41.45	41.30	3	5,657	0.05%
2020/06/23	3	40.98	0	0.00	41.00	3	5,598	0.05%
2020/06/22	2	40.80	0	0.00	40.85	2	5,554	0.04%
2020/06/19	5	41.11	1	41.40	40.80	4	5,528	0.07%
2020/06/18	0	0.00	1,000	41.20	41.20	-1,000	5,443	-18.37%	大賣/鉅額交易
2020/06/17	8	41.94	0	0.00	41.85	8	5,429	0.15%
2020/06/16	17	42.39	301	42.88	42.00	-284	5,398	-5.26%	大賣/鉅額交易
2020/06/15	8	46.09	2	46.10	46.10	6	5,254	0.11%
2020/06/12	4.1	45.07	1	44.90	46.05	3.1	5,238	0.06%
2020/06/11	0	0.00	2	46.15	46.10	-2	5,257	-0.04%
2020/06/10	0	0.00	1	45.85	46.00	-1	5,220	-0.02%
2020/06/05	5	45.23	3.3	45.44	45.25	1.7	5,278	0.03%
2020/06/04	3	45.28	1	45.05	45.50	2	5,321	0.04%
2020/06/03	2	45.88	1	46.30	45.75	1	5,335	0.02%
2020/06/01	0	0.00	2	45.68	45.05	-2	5,274	-0.04%
2020/05/29	1	44.50	1.2	44.53	44.40	-0.2	5,252	0.00%
2020/05/28	1	45.20	202	45.53	44.75	-201	5,169	-3.89%	大賣/鉅額交易
2020/05/27	5	44.81	2	44.85	44.85	3	5,144	0.06%
2020/05/26	11	44.54	1	44.70	44.50	10	5,178	0.19%
2020/05/25	1	44.20	7	44.09	44.45	-6	5,159	-0.12%
2020/05/22	303	44.84	5	44.71	44.70	298	5,172	5.76%	大買/鉅額交易
2020/05/21	8	44.83	8	44.91	44.95	0	5,156	0.00%
2020/05/20	1	44.05	196	44.08	44.10	-195	5,096	-3.83%	大賣/鉅額交易
2020/05/19	202	43.07	201	43.12	43.15	1	4,996	0.02%	大買/大賣/
2020/05/18	0	0.00	3	42.77	42.60	-3	4,881	-0.06%
2020/05/15	4	42.23	14	42.43	42.40	-10	4,796	-0.21%
2020/05/14	0	0.00	2	41.45	41.40	-2	4,657	-0.04%
2020/05/13	2	40.95	1.4	40.24	41.00	0.6	4,542	0.01%
2020/05/12	7	39.42	0	0.00	39.40	7	4,430	0.16%
2020/05/08	1	39.55	0	0.00	39.35	1	4,420	0.02%
2020/05/07	0	0.00	5	39.25	39.15	-5	4,426	-0.11%
2020/05/05	1,000.1	39.34	1	39.20	39.00	999.1	4,488	22.26%	大買/鉅額交易
2020/05/04	6	38.85	3	38.83	38.90	3	4,492	0.07%
2020/04/30	50	39.80	1	39.80	39.90	49	4,486	1.09%
2020/04/29	0.1	39.50	1	39.90	39.75	-1	4,481	-0.02%
2020/04/28	0	0.00	1	39.60	39.50	-1	4,499	-0.02%
2020/04/23	1	38.00	1	38.25	38.40	0	4,659	0.00%
2020/04/20	0	0.00	2	38.50	38.60	-2	4,697	-0.04%
2020/04/17	5	38.30	1	38.50	38.45	4	4,664	0.09%
2020/04/16	0	0.00	1	37.90	37.90	-1	4,597	-0.02%
2020/04/15	2	37.63	0	0.00	37.80	2	4,570	0.04%
2020/04/14	0	0.00	1	37.35	37.30	-1	4,545	-0.02%
2020/04/10	0	0.00	1	37.35	37.35	-1	4,578	-0.02%
2020/04/09	4	36.99	0	0.00	37.20	4	4,631	0.09%
2020/04/06	0	0.00	2	36.90	37.10	-2	4,699	-0.04%
2020/03/31	0	0.00	1	37.15	37.15	-1	4,708	-0.02%
2020/03/30	0	0.00	1	36.30	36.55	-1	4,683	-0.02%
2020/03/27	1	37.10	1	37.10	36.60	0	4,715	0.00%
2020/03/25	126	36.12	14	35.56	35.90	112	4,738	2.36%	大買/鉅額交易
2020/03/23	4	32.94	3	33.08	32.75	1	4,674	0.02%
2020/03/20	2	34.25	0	0.00	33.75	2	4,624	0.04%
2020/03/19	0	0.00	2	33.65	33.50	-2	4,558	-0.04%
2020/03/18	10.2	35.24	1	34.75	34.45	9.2	4,437	0.21%
2020/03/17	1,401	34.79	9	34.49	34.60	1,392	4,323	32.19%	大買/鉅額交易
2020/03/16	2	34.50	3	34.82	34.30	-1	4,185	-0.02%
2020/03/13	14	32.98	5	33.65	33.75	9	4,087	0.22%
2020/03/12	1	35.30	0	0.00	35.40	1	3,902	0.03%
2020/03/10	3	36.80	0	0.00	36.70	3	3,798	0.08%
2020/03/09	1	36.80	0	0.00	36.90	1	3,733	0.03%
2020/03/06	0	0.00	0.2	37.50	37.55	-0.2	3,674	0.00%
2020/03/03	1	37.00	0	0.00	36.90	1	3,593	0.03%
2020/03/02	1	36.80	0	0.00	36.80	1	3,549	0.03%
2020/02/25	0	0.00	3	37.75	37.60	-3	3,507	-0.09%
2020/02/19	0	0.00	5	38.05	38.10	-5	3,489	-0.14%
2020/02/18	1	37.80	10	37.75	37.80	-9	3,491	-0.26%
2020/02/14	1	37.95	1	38.00	37.70	0	3,602	0.00%
2020/02/13	1	37.80	0	0.00	37.90	1	3,690	0.03%
2020/02/12	1	37.65	0	0.00	37.70	1	3,706	0.03%
2020/02/11	0	37.50	0	0.00	37.50	0	3,692	0.00%
2020/02/10	1	37.65	0	0.00	37.75	1	3,666	0.03%
2020/02/07	0	0.00	447	38.23	38.00	-447	3,685	-12.13%	大賣/鉅額交易
2020/01/30	1.2	36.84	0	0.00	37.00	1.2	3,552	0.03%
2020/01/20	0	0.00	2	38.70	38.80	-2	3,366	-0.06%
2020/01/17	0	0.00	2	38.55	38.55	-2	3,342	-0.06%
2020/01/16	0	0.00	1	38.45	38.30	-1	3,327	-0.03%
2020/01/15	0	0.00	1	38.50	38.25	-1	3,359	-0.03%
2020/01/14	0	0.00	4	38.03	38.15	-4	3,353	-0.12%
2020/01/08	1	36.70	2	36.75	36.95	-1	3,377	-0.03%
2020/01/07	0	0.00	1	37.15	37.10	-1	3,364	-0.03%
2020/01/02	1	37.45	0	0.00	37.40	1	3,361	0.03%
2019/12/30	250	37.48	0	0.00	37.50	250	3,312	7.55%	大買/鉅額交易
2019/12/27	1	37.50	0	0.00	37.50	1	3,296	0.03%
2019/12/26	0	0.00	3	37.80	37.60	-3	3,287	-0.09%
2019/12/20	1.5	37.90	0	0.00	37.60	1.5	3,258	0.05%
2019/12/19	0.5	38.00	3	38.15	38.05	-2.5	3,192	-0.08%
2019/12/18	0	0.00	1	37.70	38.15	-1	3,141	-0.03%
2019/12/13	0.1	37.15	2	37.15	37.15	-1.9	3,135	-0.06%
2019/12/12	1	37.35	0	0.00	37.15	1	3,171	0.03%
2019/12/11	0	0.00	2	37.15	37.35	-2	3,183	-0.06%
2019/12/06	2	36.95	0	0.00	37.10	2	3,317	0.06%
2019/12/05	2	37.00	0	0.00	37.05	2	3,322	0.06%
2019/12/03	2	36.90	0	0.00	36.90	2	3,382	0.06%
2019/11/27	2	37.50	10	37.45	37.50	-8	3,425	-0.23%
2019/11/26	0	0.00	11	37.49	37.45	-11	3,438	-0.32%
2019/11/22	500	37.26	0	0.00	37.40	500	3,393	14.73%	大買/鉅額交易
2019/11/21	500	37.00	0	0.00	36.75	500	3,418	14.63%	大買/鉅額交易
2019/11/20	1	37.10	0	0.00	37.15	1	3,435	0.03%
2019/11/19	500	37.25	0	0.00	37.25	500	3,496	14.30%	大買/鉅額交易
2019/11/18	0	0.00	2	37.70	37.55	-2	3,495	-0.06%
2019/11/15	502	37.52	0	0.00	37.55	502	3,505	14.32%	大買/鉅額交易
2019/11/14	500	37.51	0	0.00	37.30	500	3,498	14.29%	大買/鉅額交易
2019/11/13	751	37.69	2	37.90	37.90	749	3,477	21.54%	大買/鉅額交易
2019/11/12	250	36.87	9	37.09	37.45	241	3,400	7.09%	大買/鉅額交易
2019/11/08	250	36.41	0	0.00	36.50	250	3,285	7.61%	大買/鉅額交易
2019/11/06	0	0.00	1	36.70	36.70	-1	3,326	-0.03%
2019/10/31	2	36.55	2	36.60	36.35	0	3,338	0.00%
2019/10/22	0	0.00	1	36.45	36.35	-1	3,230	-0.03%
2019/10/18	1	35.95	0	0.00	35.95	1	3,153	0.03%
2019/10/17	1	35.90	0	0.00	35.95	1	3,088	0.03%
2019/10/15	2	35.98	0	0.00	35.90	2	3,056	0.07%
2019/10/09	0	0.00	20	36.70	36.20	-20	2,966	-0.67%
2019/10/08	1	36.60	0	0.00	36.85	1	2,927	0.03%
2019/10/07	0	0.00	21.1	36.76	36.80	-21.1	2,914	-0.72%
2019/10/04	0.1	36.80	20	36.50	36.80	-19.9	2,895	-0.69%
2019/09/27	1	36.30	0	0.00	36.30	1	2,813	0.04%
2019/09/26	3.1	36.80	0	0.00	36.75	3.1	2,788	0.11%
2019/09/23	2	36.85	0	0.00	36.85	2	2,684	0.07%
2019/09/20	1	36.85	0	0.00	36.80	1	2,687	0.04%
2019/09/11	1	36.20	0	0.00	36.40	1	2,610	0.04%
2019/08/28	1	36.15	0	0.00	36.40	1	2,379	0.04%
2019/08/27	7	35.95	0	0.00	36.50	7	2,367	0.30%
2019/08/26	3	36.05	0	0.00	36.10	3	2,303	0.13%
2019/08/23	1	36.40	0	0.00	36.60	1	2,278	0.04%
2019/08/22	0	0.00	50	38.55	38.65	-50	2,224	-2.25%
2019/08/06	0	0.00	2	37.13	37.20	-2	2,306	-0.09%
2019/08/01	70	38.10	0	0.00	38.15	70	2,365	2.96%
2019/07/26	1	38.25	1	38.40	38.20	0	2,406	0.00%
2019/07/18	0	0.00	3	39.10	39.20	-3	2,468	-0.12%
2019/07/15	0	0.00	1	39.00	39.00	-1	2,526	-0.04%
2019/07/11	0	0.00	2	39.18	39.25	-2	2,619	-0.08%
2019/07/10	107	39.01	0	0.00	39.20	107	2,704	3.96%	大買/鉅額交易
2019/06/24	1	38.85	2	38.85	38.50	-1	3,143	-0.03%
2019/06/20	0	0.00	3	39.10	38.60	-3	3,100	-0.10%
2019/06/19	0	0.00	1	38.85	38.85	-1	3,071	-0.03%
2019/06/18	3	38.30	0	0.00	38.15	3	3,048	0.10%
2019/06/17	0	0.00	1	38.40	38.30	-1	3,070	-0.03%
2019/06/12	0	0.00	1	38.30	38.30	-1	3,171	-0.03%
2019/06/06	0	0.00	1	37.90	37.70	-1	3,201	-0.03%
2019/06/05	0	0.00	1	38.30	38.15	-1	3,205	-0.03%
2019/06/04	0	0.00	1	37.85	38.10	-1	3,217	-0.03%
2019/05/30	0	0.00	2	38.25	38.00	-2	3,227	-0.06%
2019/05/22	2	37.60	0	0.00	37.70	2	3,145	0.06%
2019/05/17	1	37.10	0	0.00	37.10	1	3,118	0.03%
2019/05/16	1	36.50	0	0.00	36.55	1	3,101	0.03%
2019/05/14	1	36.50	800	36.53	36.60	-799	3,078	-25.95%	大賣/鉅額交易
2019/05/13	1	37.40	0	0.00	37.10	1	3,020	0.03%
2019/05/10	0	0.00	11	37.30	37.40	-11	2,998	-0.37%
2019/05/09	1	37.80	0	0.00	37.15	1	2,983	0.03%
2019/05/07	279	38.19	0	0.00	38.15	279	2,890	9.65%	大買/鉅額交易
2019/05/03	0	0.00	3	38.80	38.85	-3	2,861	-0.10%
2019/04/29	0	0.00	1	37.80	38.00	-1	2,900	-0.03%
2019/04/24	0	0.00	3	38.38	38.50	-3	2,878	-0.10%
2019/04/22	0	0.00	1	38.40	38.65	-1	2,840	-0.04%
2019/04/19	418	38.41	0	0.00	38.45	418	2,843	14.70%	大買/鉅額交易
2019/04/16	0	0.00	4	38.08	38.85	-4	2,795	-0.14%
2019/04/15	562	37.79	1	38.00	37.60	561	2,720	20.62%	大買/鉅額交易
2019/04/11	75	37.73	3	37.83	37.80	72	2,655	2.71%
2019/04/10	21	37.49	0	0.00	37.70	21	2,626	0.80%
2019/04/08	0	0.00	0	37.25	37.20	0	2,571	0.00%
2019/04/02	70	37.06	0	0.00	37.05	70	2,568	2.73%
2019/03/22	110	37.20	0	0.00	37.20	110	2,791	3.94%	大買/鉅額交易
2019/03/21	200	37.36	2	37.25	37.35	198	2,791	7.09%	大買/鉅額交易
2019/03/20	5	37.05	0	0.00	37.15	5	2,807	0.18%
2019/03/15	0	0.00	7	36.83	37.20	-7	2,864	-0.24%
2019/03/14	2	36.60	0	0.00	36.65	2	2,809	0.07%
2019/03/13	0	0.00	2	37.00	37.20	-2	2,850	-0.07%
2019/03/11	2	36.73	1	36.45	36.65	1	3,001	0.03%
2019/03/06	2	36.83	0	0.00	37.00	2	3,570	0.06%
2019/03/05	0	0.00	1	36.80	36.75	-1	3,650	-0.03%
2019/03/04	1	37.30	0	0.00	37.00	1	3,695	0.03%
2019/02/26	1	37.50	0	0.00	37.30	1	3,734	0.03%
2019/02/22	1	37.15	0	0.00	37.25	1	3,737	0.03%
2019/02/21	0	0.00	1	37.10	37.10	-1	3,781	-0.03%
2019/02/20	3	37.45	0	0.00	37.45	3	3,800	0.08%
2019/02/19	1	37.15	0	0.00	37.05	1	3,861	0.03%
2019/02/18	2	37.23	21	37.00	37.05	-19	4,003	-0.47%
2019/02/15	1	37.35	0	0.00	37.20	1	4,023	0.02%
2019/02/13	0	0.00	1	37.80	37.60	-1	4,093	-0.02%
2019/01/23	1	36.80	0	0.00	37.10	1	4,223	0.02%
2019/01/22	1	37.40	0	0.00	37.10	1	4,233	0.02%
2019/01/17	0	0.00	1	36.95	37.00	-1	4,319	-0.02%
2019/01/10	1	37.20	135	37.05	37.20	-134	4,649	-2.88%	大賣/鉅額交易
2019/01/09	6	36.80	1	36.20	36.75	5	4,659	0.11%
2019/01/08	0	0.00	17	35.90	35.90	-17	4,671	-0.36%
2019/01/02	2	36.03	3	36.08	35.55	-1	4,988	-0.02%
2018/12/24	7	36.49	0	0.00	36.85	7	5,123	0.14%
2018/12/21	7	35.70	0	0.00	35.50	7	5,142	0.14%
2018/12/20	3	35.05	0	0.00	35.15	3	5,085	0.06%
2018/12/19	3	35.17	503	34.84	35.35	-500	5,047	-9.91%	大賣/鉅額交易
2018/12/18	3	34.75	1,000	34.93	34.55	-997	5,010	-19.90%	大賣/鉅額交易
2018/12/17	3	35.55	0	0.00	35.55	3	4,931	0.06%
2018/12/14	0	0.00	2	35.70	35.65	-2	4,930	-0.04%
2018/12/11	8	35.52	0	0.00	35.25	8	4,865	0.16%
2018/12/10	4	35.53	0	0.00	35.45	4	4,804	0.08%
2018/12/06	1	36.45	0	0.00	36.35	1	4,802	0.02%
2018/12/04	2	37.55	2	37.45	37.55	0	4,691	0.00%
2018/12/03	1	36.75	22	36.80	37.65	-21	4,612	-0.46%
2018/11/30	4	36.36	1	36.25	36.25	3	4,516	0.07%
2018/11/29	20	36.41	14	36.70	35.80	6	4,291	0.14%
2018/11/28	0	0.00	0.2	35.15	35.05	-0.2	4,030	0.00%
2018/11/26	6	33.63	0	0.00	33.60	6	3,911	0.15%
2018/11/21	50	33.50	0	0.00	33.45	50	3,842	1.30%
2018/11/20	3	33.35	0	0.00	33.35	3	3,815	0.08%
2018/11/19	1	33.65	0	0.00	33.75	1	3,765	0.03%
2018/11/15	3	33.17	0	0.00	33.55	3	3,695	0.08%
2018/11/14	101	34.13	0	0.00	34.15	101	3,612	2.80%	大買/鉅額交易
2018/11/12	1	34.00	0	0.00	34.00	1	3,558	0.03%
2018/11/02	9	34.29	0	0.00	34.20	9	3,807	0.24%
2018/11/01	2	33.80	1	33.55	34.10	1	3,847	0.03%
2018/10/31	1	33.15	1	33.20	33.30	0	3,840	0.00%
2018/10/30	0	0.00	1	33.10	32.90	-1	3,778	-0.03%
2018/10/29	1	32.90	0	0.00	32.75	1	3,758	0.03%
2018/10/26	1	32.95	1	32.90	32.95	0	3,727	0.00%
2018/10/25	1	32.95	0	0.00	32.60	1	3,712	0.03%
2018/10/24	1	33.80	0	0.00	34.05	1	3,668	0.03%
2018/10/16	2	34.00	2.2	34.06	33.90	-0.2	3,452	0.00%
2018/10/15	20	33.86	0	0.00	33.90	20	3,430	0.58%
2018/10/12	3	34.03	0	0.00	34.00	3	3,394	0.09%
2018/10/11	72.2	34.22	502	34.27	34.00	-429.8	3,337	-12.88%	大賣/鉅額交易
2018/10/08	0	0.00	300	36.67	36.70	-300	3,154	-9.51%	大賣/鉅額交易
2018/10/05	3	36.60	0	0.00	36.90	3	3,159	0.09%
2018/10/04	7	36.90	0	0.00	36.85	7	3,164	0.22%
2018/10/03	2	38.05	0	0.00	38.05	2	3,122	0.06%
2018/10/02	1.2	37.74	0	0.00	37.75	1.2	3,166	0.04%
2018/10/01	1	38.50	0	0.00	38.50	1	3,163	0.03%
2018/09/26	4	39.36	2	39.50	38.80	2	3,273	0.06%
2018/09/21	3	38.60	0	0.00	38.75	3	3,301	0.09%
2018/09/20	1	38.50	0	0.00	38.15	1	3,289	0.03%
2018/09/13	0	0.00	400	38.35	38.15	-400	3,411	-11.72%	大賣/鉅額交易
2018/09/10	1	38.95	0	0.00	39.00	1	3,509	0.03%
2018/09/07	2	39.65	0	0.00	39.35	2	3,615	0.06%
2018/09/03	2	40.60	0	0.00	40.45	2	3,749	0.05%
2018/08/31	0	0.00	7	41.10	41.10	-7	3,766	-0.19%
2018/08/29	1,004	41.11	0	0.00	41.00	1,004	3,834	26.19%	大買/鉅額交易
2018/08/28	90	40.80	0	0.00	40.90	90	3,883	2.32%
2018/08/22	3	41.20	0	0.00	40.80	3	4,079	0.07%
2018/08/21	0	0.00	2	42.85	42.95	-2	4,074	-0.05%
2018/08/17	70	42.30	0	0.00	42.15	70	4,078	1.72%
2018/08/16	222	41.92	1	42.10	42.00	221	4,099	5.39%	大買/鉅額交易
2018/08/15	8	42.99	0	0.00	41.80	8	4,096	0.20%
2018/08/14	0	0.00	5	44.05	44.15	-5	4,026	-0.12%
2018/08/13	0	0.00	75	43.43	43.50	-75	4,088	-1.83%
2018/08/10	0	0.00	26	44.05	44.45	-26	4,129	-0.63%
2018/08/09	6	43.83	38	44.08	44.25	-32	4,254	-0.75%
2018/08/08	10	43.75	0	0.00	43.70	10	4,327	0.23%
2018/08/07	0	0.00	3	44.55	44.75	-3	4,352	-0.07%
2018/08/06	0	0.00	12	43.35	43.50	-12	4,367	-0.27%
2018/08/02	28	42.95	0	0.00	43.10	28	4,449	0.63%
2018/07/31	372	43.38	0	0.00	43.65	372	4,473	8.31%	大買/鉅額交易
2018/07/30	28	43.10	1	43.60	43.80	27	4,451	0.61%
2018/07/27	25	43.65	0	0.00	43.60	25	4,475	0.56%
2018/07/26	350	42.68	2	43.35	43.35	348	4,502	7.73%	大買/鉅額交易
2018/07/24	12.5	42.59	0.1	42.65	42.65	12.4	4,470	0.28%
2018/07/23	0	0.00	20.3	42.91	43.10	-20.3	4,489	-0.45%
2018/07/20	10	42.60	0	0.00	42.50	10	4,496	0.22%
2018/07/17	70	42.65	0	0.00	42.65	70	4,521	1.55%
2018/07/16	0	0.00	3.4	43.55	43.45	-3.4	4,505	-0.08%
2018/07/10	300	43.73	5	43.81	43.95	295	4,429	6.66%	大買/鉅額交易
2018/07/09	0	0.00	12	42.48	42.70	-12	4,402	-0.27%
2018/07/06	7	41.51	150	40.96	41.10	-143	4,372	-3.27%	大賣/鉅額交易
2018/07/05	3	43.13	204	43.60	43.00	-201	4,337	-4.63%	大賣/鉅額交易
2018/07/03	0	0.00	200	44.62	44.60	-200	4,387	-4.56%	大賣/鉅額交易
2018/06/28	5	44.85	302	44.39	44.65	-297	4,347	-6.83%	大賣/鉅額交易
2018/06/27	6	45.65	0	0.00	45.55	6	4,315	0.14%
2018/06/26	0	0.00	2	46.00	46.65	-2	4,315	-0.05%
2018/06/25	0	0.00	300	46.03	45.90	-300	4,331	-6.93%	大賣/鉅額交易
2018/06/22	0	0.00	2	46.50	46.50	-2	4,364	-0.05%
2018/06/21	20	46.40	300	46.25	46.50	-280	4,421	-6.33%	大賣/鉅額交易
2018/06/19	1	47.40	500	47.18	47.25	-499	4,638	-10.76%	大賣/鉅額交易
2018/06/14	1	46.80	0	0.00	46.60	1	4,694	0.02%
2018/06/13	0	0.00	300	46.77	46.80	-300	4,720	-6.35%	大賣/鉅額交易
2018/06/12	0	0.00	300	46.84	46.90	-300	4,966	-6.04%	大賣/鉅額交易
2018/06/11	0	0.00	300	46.84	46.75	-300	5,001	-6.00%	大賣/鉅額交易
2018/06/08	1	47.55	70	47.27	47.35	-69	5,065	-1.36%
2018/06/07	1	47.70	0.1	47.75	48.00	0.9	5,100	0.02%
2018/06/06	10	47.30	1	47.50	47.35	9	5,067	0.18%
2018/06/05	1	47.65	4	48.15	48.15	-3	5,036	-0.06%
2018/06/04	1	47.45	95	47.38	47.80	-94	4,974	-1.89%
2018/06/01	0	0.00	600	47.20	47.10	-600	4,955	-12.11%	大賣/鉅額交易
2018/05/31	0	0.00	922	47.29	48.00	-922	4,953	-18.61%	大賣/鉅額交易
2018/05/30	1	46.90	6	47.01	46.85	-5	4,888	-0.10%
2018/05/28	0	0.00	1	47.40	47.65	-1	4,923	-0.02%
2018/05/25	0	0.00	215	47.28	47.50	-215	4,913	-4.38%	大賣/鉅額交易
2018/05/24	1	47.20	14	47.15	47.70	-13	4,906	-0.26%
2018/05/23	0	0.00	4	47.91	47.95	-4	4,902	-0.08%
2018/05/22	2	47.83	1	47.90	47.70	1	4,898	0.02%
2018/05/21	3	47.82	3	47.85	47.75	0	4,907	0.00%
2018/05/18	6	47.53	5	47.51	47.45	1	4,839	0.02%
2018/05/17	1,101	47.37	35	47.28	47.00	1,066	4,793	22.24%	大買/鉅額交易
2018/05/16	639	46.07	55.7	46.00	46.00	583.4	4,662	12.51%	大買/鉅額交易
2018/05/15	0	0.00	15	44.47	45.25	-15	4,668	-0.32%
2018/05/14	55	44.22	500	43.98	44.45	-445	4,688	-9.49%	大賣/鉅額交易
2018/05/11	11	43.50	0	0.00	43.30	11	4,696	0.23%
2018/05/10	0	0.00	2	43.93	44.40	-2	4,687	-0.04%
2018/05/07	0	0.00	2	42.30	42.40	-2	4,634	-0.04%
2018/05/04	0	0.00	15	43.05	43.00	-15	4,612	-0.33%
2018/05/03	15	41.90	0	0.00	42.95	15	4,576	0.33%
2018/05/02	0	0.00	300	42.80	42.85	-300	4,537	-6.61%	大賣/鉅額交易
2018/04/30	1	42.85	5	42.75	42.75	-4	4,544	-0.09%
2018/04/27	0	0.00	350	41.99	41.80	-350	4,540	-7.71%	大賣/鉅額交易
2018/04/26	4	42.40	300	42.89	42.65	-296	4,507	-6.57%	大賣/鉅額交易
2018/04/25	0	0.00	300	43.09	43.50	-300	4,501	-6.66%	大賣/鉅額交易
2018/04/24	1	42.95	2	43.20	43.65	-1	4,500	-0.02%
2018/04/20	0	0.00	3	44.80	44.75	-3	4,477	-0.07%
2018/04/18	0	0.00	1	44.00	44.00	-1	4,464	-0.02%
2018/04/16	1	44.50	0	0.00	44.70	1	4,467	0.02%
2018/04/13	0	0.00	2	45.00	45.00	-2	4,509	-0.04%
2018/04/11	0	0.00	3	44.58	45.15	-3	4,543	-0.07%
2018/04/10	0	0.00	300	43.97	44.25	-300	4,547	-6.60%	大賣/鉅額交易
2018/04/09	6	43.66	4	43.59	44.10	2	4,583	0.04%
2018/04/03	5	43.58	0	0.00	43.50	5	4,491	0.11%
2018/04/02	0	0.00	200	44.08	44.25	-200	4,472	-4.47%	大賣/鉅額交易
2018/03/31	0	0.00	3	43.67	43.50	-3	4,430	-0.07%
2018/03/29	0	0.00	7	43.31	43.50	-7	4,409	-0.16%
2018/03/28	1	43.00	0	0.00	43.25	1	4,381	0.02%
2018/03/23	81	43.43	113	42.74	43.35	-32	4,205	-0.76%	大賣/
2018/03/22	2	43.08	2	43.15	43.20	0	4,084	0.00%
2018/03/21	0	0.00	1	42.50	42.70	-1	3,937	-0.03%
2018/03/20	1	42.25	90	42.19	42.15	-89	3,874	-2.30%
2018/03/19	1	42.05	4	42.03	42.15	-3	3,842	-0.08%
2018/03/16	3	41.67	46	41.01	41.75	-43	3,793	-1.13%
2018/03/15	4	40.48	91	40.17	40.80	-87	3,573	-2.43%
2018/03/14	2	39.78	211	39.64	39.80	-209	3,514	-5.95%	大賣/鉅額交易
2018/03/13	70	38.76	1	38.70	39.05	69	3,464	1.99%
2018/03/12	0	0.00	3	38.57	38.40	-3	3,495	-0.09%
2018/03/09	20	38.05	3	38.32	38.10	17	3,523	0.48%
2018/03/08	2	38.30	0	0.00	38.05	2	3,558	0.06%
2018/03/07	0	0.00	2	38.40	38.05	-2	3,568	-0.06%
2018/03/06	174	38.00	20	37.98	38.10	154	3,607	4.27%	大買/鉅額交易
2018/03/05	28	38.26	1	37.90	37.70	27	3,809	0.71%
2018/03/01	307	39.35	7	39.14	39.15	300	3,903	7.69%	大買/鉅額交易
2018/02/27	39	39.05	72	39.02	38.70	-33	3,860	-0.85%
2018/02/26	281	39.01	11	38.97	39.00	270	3,858	7.00%	大買/鉅額交易
2018/02/23	2	38.93	1	39.05	38.95	1	3,858	0.03%
2018/02/21	58	38.49	4	38.64	38.35	54	3,870	1.40%
2018/02/12	123	38.24	2	37.98	37.90	121	3,867	3.13%	大買/鉅額交易
2018/02/09	1	38.00	3	37.38	37.90	-2	3,936	-0.05%
2018/02/08	1	38.70	9	39.24	38.80	-8	3,947	-0.20%
2018/02/07	7	39.44	11	39.30	38.65	-4	3,983	-0.10%
2018/02/06	44	37.74	303	37.54	37.85	-259	3,901	-6.64%	大賣/鉅額交易
2018/02/05	12	39.03	8	39.43	39.30	4	3,810	0.10%
2018/02/02	0	0.00	1	40.20	40.20	-1	3,799	-0.03%
2018/02/01	1	40.95	0	0.00	40.95	1	3,783	0.03%
2018/01/31	5	41.50	11	40.96	41.25	-6	3,844	-0.16%
2018/01/30	2	40.88	5	41.12	40.85	-3	3,832	-0.08%
2018/01/29	2	41.65	1	41.80	41.75	1	3,819	0.03%
2018/01/26	0	0.00	1	41.95	42.00	-1	3,820	-0.03%
2018/01/25	1	41.75	2	42.03	41.85	-1	3,831	-0.03%
2018/01/24	1	41.40	2	41.50	41.50	-1	3,833	-0.03%
2018/01/23	1	41.95	0	0.00	42.00	1	3,836	0.03%
2018/01/22	1	41.90	6	41.99	42.00	-5	3,841	-0.13%
2018/01/19	4	41.93	1	42.20	41.95	3	3,853	0.08%
2018/01/18	2	41.88	0	0.00	41.85	2	3,837	0.05%
2018/01/17	3	41.87	6	42.00	41.85	-3	3,834	-0.08%
2018/01/12	3	41.45	0	0.00	41.60	3	4,034	0.07%
2018/01/08	0	0.00	2	42.10	42.10	-2	4,127	-0.05%
2018/01/05	1	42.05	105	41.97	42.25	-104	4,136	-2.51%	大賣/鉅額交易
2018/01/04	2	42.10	0	0.00	41.80	2	4,169	0.05%
2018/01/03	1	41.50	0	0.00	41.70	1	4,145	0.02%