富邦金 (2881)-台新-建北券商分點個股進出

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
66.4
漲跌
▼0.4
漲幅
-0.60%
成交量
11,327張
產業
上市金融類股
2545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－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北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
2024/04/25	2	66.50	0	0.00	66.40	2	14,183	0.01%
2024/04/23	0	0.00	5	66.50	66.30	-5	14,674	-0.03%
2024/04/22	0	0.00	5	66.20	66.20	-5	14,818	-0.03%
2024/04/19	2,065.9	64.99	15	65.02	65.00	2,050.9	14,682	13.97%	大買/鉅額交易
2024/04/18	9.8	65.83	0.6	66.60	66.30	9.2	14,312	0.06%
2024/04/17	2.2	65.69	0	0.00	66.00	2.2	14,158	0.02%
2024/04/16	16.5	66.40	0.4	65.90	65.70	16	14,009	0.11%
2024/04/15	1.1	67.51	0	0.00	67.40	1.1	13,715	0.01%
2024/04/12	33.5	67.96	8	67.80	67.80	25.5	13,827	0.18%
2024/04/11	20.9	68.45	2	68.40	68.40	18.9	13,737	0.14%
2024/04/09	0	0.00	7.3	69.48	70.00	-7.3	13,590	-0.05%
2024/04/08	1	68.00	1	68.60	68.70	0	13,482	0.00%
2024/04/03	8.3	68.65	0.5	68.90	68.60	7.7	13,479	0.06%
2024/04/02	10.1	69.28	2.4	69.23	69.50	7.7	13,362	0.06%
2024/04/01	4.1	69.53	0	0.00	69.50	4.1	13,371	0.03%
2024/03/29	5	69.60	1.6	69.51	69.70	3.4	13,366	0.03%
2024/03/28	2	69.25	1	69.30	69.30	1	13,306	0.01%
2024/03/27	4	69.30	0	0.00	69.80	4	13,244	0.03%
2024/03/26	11.1	69.11	2.5	69.54	69.60	8.6	13,283	0.06%
2024/03/25	15.2	69.18	0	0.00	69.00	15.2	13,373	0.11%
2024/03/22	13	69.78	11.6	69.48	69.60	1.5	13,255	0.01%
2024/03/21	0	0.00	26	70.53	70.70	-26	13,122	-0.20%
2024/03/20	10	69.53	7	69.64	69.60	3	13,290	0.02%
2024/03/19	2	69.80	1.4	69.84	69.80	0.6	13,945	0.00%
2024/03/18	3.1	69.68	2	69.20	69.50	1.1	13,834	0.01%
2024/03/15	4.1	69.66	1.1	69.69	69.60	3	13,747	0.02%
2024/03/14	1	70.50	15.2	70.44	70.70	-14.2	13,274	-0.11%
2024/03/13	3.1	69.43	3.5	69.57	69.90	-0.4	13,016	0.00%
2024/03/12	4.1	69.40	3.3	69.48	69.70	0.8	13,025	0.01%
2024/03/11	3.1	69.31	1.2	69.48	69.20	1.9	12,911	0.01%
2024/03/08	8	68.79	37.6	68.95	69.20	-29.6	12,838	-0.23%
2024/03/07	8	67.40	5.2	67.77	68.10	2.8	12,575	0.02%
2024/03/06	21	67.40	0.3	67.30	67.30	20.7	12,463	0.17%
2024/03/05	1	67.30	2.2	67.21	67.30	-1.2	12,754	-0.01%
2024/03/04	0.1	67.60	0	0.00	67.40	0.1	12,816	0.00%
2024/03/01	0	67.40	3	67.50	67.40	-3	12,878	-0.02%
2024/02/29	1.1	67.94	17.2	67.57	68.00	-16.2	12,846	-0.13%
2024/02/27	4	66.78	16.5	66.85	66.90	-12.5	12,588	-0.10%
2024/02/26	2	66.90	9.2	66.79	66.90	-7.2	12,529	-0.06%
2024/02/23	4	66.70	7	66.77	66.60	-3	12,538	-0.02%
2024/02/22	1	66.30	4.3	66.38	66.50	-3.3	12,925	-0.03%
2024/02/21	1	66.10	2	66.40	66.30	-1	13,007	-0.01%
2024/02/20	3.2	66.04	7	66.40	66.50	-3.9	13,092	-0.03%
2024/02/19	2	66.30	9.2	66.16	66.10	-7.2	13,089	-0.06%
2024/02/16	25.1	65.44	11.1	65.78	65.90	14.1	13,316	0.11%
2024/02/15	8	65.34	9.8	65.43	65.30	-1.8	13,218	-0.01%
2024/02/05	801.2	64.75	7	64.87	64.70	794.2	12,987	6.11%	大買/鉅額交易
2024/02/02	701	64.73	8	64.90	64.90	693	12,851	5.39%	大買/鉅額交易
2024/02/01	900	64.64	2.3	64.60	64.80	897.8	12,788	7.02%	大買/鉅額交易
2024/01/31	531.7	64.44	5	64.40	64.50	526.7	12,743	4.13%	大買/鉅額交易
2024/01/30	600	64.51	6	64.70	64.30	594	12,664	4.69%	大買/鉅額交易
2024/01/29	300	64.71	0	0.00	64.80	300	12,620	2.38%	大買/鉅額交易
2024/01/26	307	64.78	23.5	64.76	64.80	283.5	12,633	2.24%	大買/鉅額交易
2024/01/25	900	64.52	11.3	64.59	64.60	888.8	12,627	7.04%	大買/鉅額交易
2024/01/24	501	64.28	9.5	64.33	64.40	491.5	12,680	3.88%	大買/鉅額交易
2024/01/23	401	63.66	0	0.00	63.90	401	12,652	3.17%	大買/鉅額交易
2024/01/22	547	63.25	0	0.00	63.20	547	12,692	4.31%	大買/鉅額交易
2024/01/19	1	63.20	21	63.07	63.00	-20	12,624	-0.16%
2024/01/18	604	62.28	8	62.25	62.30	596	12,575	4.74%	大買/鉅額交易
2024/01/17	1,803.6	62.60	3.8	62.85	62.30	1,799.8	12,378	14.54%	大買/鉅額交易
2024/01/16	1,110.4	63.28	8	63.20	63.20	1,102.4	12,011	9.18%	大買/鉅額交易
2024/01/15	1,002	64.18	13.5	64.31	64.10	988.5	11,979	8.25%	大買/鉅額交易
2024/01/12	921.3	64.02	0	0.00	64.10	921.3	12,266	7.51%	大買/鉅額交易
2024/01/11	1,100	64.05	1.1	64.10	63.90	1,098.9	12,340	8.90%	大買/鉅額交易
2024/01/10	700	64.01	33.2	64.00	64.00	666.8	12,641	5.27%	大買/鉅額交易
2024/01/09	13	63.82	3.6	64.30	64.00	9.4	12,669	0.07%
2024/01/08	7.2	64.09	15	64.40	64.10	-7.8	12,707	-0.06%
2024/01/05	15.2	63.26	0	0.00	63.20	15.2	12,586	0.12%
2024/01/04	0.2	63.70	1	63.70	63.50	-0.8	12,612	-0.01%
2024/01/03	31.5	63.62	60	63.40	63.70	-28.5	12,742	-0.22%
2024/01/02	4	64.28	0.1	64.40	64.60	3.9	12,604	0.03%
2023/12/29	2	64.50	6	64.60	64.80	-4	12,693	-0.03%
2023/12/28	1	64.70	3	64.87	64.90	-2	12,834	-0.02%
2023/12/27	2	64.40	2	64.60	64.60	0	12,812	0.00%
2023/12/26	0	0.00	3.3	64.10	64.30	-3.3	12,796	-0.03%
2023/12/25	3.2	63.60	1	63.60	63.70	2.2	12,845	0.02%
2023/12/22	1	63.30	0	0.00	63.50	1	12,920	0.01%
2023/12/21	3	63.27	1	63.30	63.40	2	13,057	0.02%
2023/12/20	1.3	63.70	40	63.70	63.60	-38.7	13,042	-0.30%
2023/12/19	1.4	64.07	0	0.00	63.90	1.4	13,026	0.01%
2023/12/18	3	64.34	1.1	64.21	64.50	2	13,092	0.02%
2023/12/15	41.1	65.00	1	65.20	65.10	40.1	13,080	0.31%
2023/12/14	850.4	64.87	58.3	64.66	65.20	792.1	12,662	6.26%	大買/鉅額交易
2023/12/13	1	62.70	23.3	62.80	62.90	-22.3	11,823	-0.19%
2023/12/12	20	63.10	3	63.00	63.10	17	11,987	0.14%
2023/12/11	1.2	62.91	5.1	63.00	62.90	-3.9	11,981	-0.03%
2023/12/08	8	62.85	1.9	63.36	63.20	6.1	11,956	0.05%
2023/12/07	22.1	62.89	1	63.30	63.20	21.1	11,888	0.18%
2023/12/06	505.1	63.83	0	0.00	63.80	505.1	11,678	4.32%	大買/鉅額交易
2023/12/05	627	63.86	3	63.87	64.10	624	11,639	5.36%	大買/鉅額交易
2023/12/04	507.2	64.18	6.1	64.40	64.40	501.2	11,562	4.33%	大買/鉅額交易
2023/12/01	966.2	63.79	0	0.00	63.80	966.2	11,614	8.32%	大買/鉅額交易
2023/11/30	500.1	63.91	2.1	64.19	64.40	498	11,635	4.28%	大買/鉅額交易
2023/11/29	944	63.79	0	0.00	63.70	944	11,359	8.31%	大買/鉅額交易
2023/11/28	884.2	63.88	1.3	63.93	63.90	882.9	11,377	7.76%	大買/鉅額交易
2023/11/27	1,051.2	63.68	30.6	64.36	63.50	1,020.6	11,505	8.87%	大買/鉅額交易
2023/11/24	913.6	63.89	1	63.80	63.90	912.6	11,496	7.94%	大買/鉅額交易
2023/11/22	623	64.51	0	0.00	64.60	623	11,573	5.38%	大買/鉅額交易
2023/11/21	510.7	64.57	98.3	64.54	64.90	412.3	11,556	3.57%	大買/鉅額交易
2023/11/20	500	63.21	5	63.30	63.50	495	11,121	4.45%	大買/鉅額交易
2023/11/17	500	63.06	0	0.00	63.20	500	11,019	4.54%	大買/鉅額交易
2023/11/16	703	62.85	0.1	62.90	62.90	702.9	10,907	6.44%	大買/鉅額交易
2023/11/15	500	62.37	7.2	62.41	62.70	492.8	10,849	4.54%	大買/鉅額交易
2023/11/14	850	61.75	37.1	61.88	61.70	813	10,586	7.68%	大買/鉅額交易
2023/11/13	500	61.54	4	61.68	61.70	496	10,655	4.65%	大買/鉅額交易
2023/11/10	700	61.48	1	61.50	61.50	699	10,782	6.48%	大買/鉅額交易
2023/11/09	700	61.60	28.4	61.54	61.70	671.7	11,043	6.08%	大買/鉅額交易
2023/11/08	502	61.47	8.7	61.48	61.70	493.3	11,345	4.35%	大買/鉅額交易
2023/11/07	605	61.34	0.1	61.40	61.50	605	11,421	5.30%	大買/鉅額交易
2023/11/06	586.1	61.50	4	61.60	61.50	582.1	11,533	5.05%	大買/鉅額交易
2023/11/03	701.2	61.10	1.1	61.19	61.30	700.1	11,525	6.07%	大買/鉅額交易
2023/11/02	500	60.77	1	60.80	60.90	499	11,606	4.30%	大買/鉅額交易
2023/11/01	1,202.7	60.00	2	60.10	60.00	1,200.7	11,598	10.35%	大買/鉅額交易
2023/10/31	501.4	59.89	4	60.03	60.10	497.4	11,596	4.29%	大買/鉅額交易
2023/10/30	1,253.2	59.84	5.3	59.72	59.80	1,247.9	11,953	10.44%	大買/鉅額交易
2023/10/27	500	60.13	1	60.10	60.30	499	12,134	4.11%	大買/鉅額交易
2023/10/26	1,214	59.67	4	59.85	59.60	1,210	12,483	9.69%	大買/鉅額交易
2023/10/25	756	60.10	1	60.30	60.00	755	12,502	6.04%	大買/鉅額交易
2023/10/24	501.4	59.80	0	0.00	59.90	501.4	12,831	3.91%	大買/鉅額交易
2023/10/23	1,016.3	59.93	0	0.00	59.90	1,016.3	12,972	7.83%	大買/鉅額交易
2023/10/20	819.3	60.06	10	60.19	60.70	809.3	12,837	6.30%	大買/鉅額交易
2023/10/19	804.3	61.08	11	61.00	61.00	793.3	12,622	6.28%	大買/鉅額交易
2023/10/18	914.2	60.95	2.2	61.30	61.40	912	12,692	7.19%	大買/鉅額交易
2023/10/17	413	61.11	2.6	61.15	61.30	410.4	12,598	3.26%	大買/鉅額交易
2023/10/16	700	60.92	12.3	60.98	61.00	687.8	13,008	5.29%	大買/鉅額交易
2023/10/13	552.2	60.88	0	0.00	60.90	552.2	13,435	4.11%	大買/鉅額交易
2023/10/11	0	0.00	1	61.30	61.60	-1	13,883	-0.01%
2023/10/06	1	60.60	0	0.00	60.70	1	13,848	0.01%
2023/10/05	7	60.09	2.2	60.00	60.50	4.8	14,091	0.03%
2023/10/04	537.4	59.71	0	0.00	59.70	537.4	14,204	3.78%	大買/鉅額交易
2023/10/03	411	60.51	0	0.00	60.50	411	14,058	2.92%	大買/鉅額交易
2023/10/02	434	60.80	0	0.00	60.80	434	14,187	3.06%	大買/鉅額交易
2023/09/28	1,000	60.83	0	0.00	60.70	1,000	14,444	6.92%	大買/鉅額交易
2023/09/27	703.2	60.43	0	0.00	60.60	703.2	14,373	4.89%	大買/鉅額交易
2023/09/26	836.2	60.75	0	0.00	60.60	836.2	14,355	5.82%	大買/鉅額交易
2023/09/25	1,029.3	61.21	0	0.00	61.30	1,029.3	14,201	7.25%	大買/鉅額交易
2023/09/22	685.1	61.18	0	0.00	61.00	685.1	14,276	4.80%	大買/鉅額交易
2023/09/21	617.6	61.44	0	0.00	61.40	617.6	14,252	4.33%	大買/鉅額交易
2023/09/20	504.3	62.14	2.1	62.21	62.10	502.2	14,145	3.55%	大買/鉅額交易
2023/09/19	3	62.80	1	62.70	62.60	2	14,108	0.01%
2023/09/18	1	62.60	0	0.00	62.80	1	14,238	0.01%
2023/09/15	6	62.72	0.2	63.00	62.50	5.8	14,283	0.04%
2023/09/14	0	0.00	1	62.80	62.90	-1	14,131	-0.01%
2023/09/13	15	62.35	2	62.30	62.40	13	14,265	0.09%
2023/09/12	1	62.10	0.1	62.10	62.10	0.9	14,457	0.01%
2023/09/11	0	61.80	7	61.90	61.90	-7	14,442	-0.05%
2023/09/08	0.1	61.80	0.5	61.90	61.80	-0.4	14,636	0.00%
2023/09/07	1.2	61.33	0	0.00	61.20	1.2	14,888	0.01%
2023/09/06	5.2	61.52	0	0.00	61.40	5.2	14,932	0.03%
2023/09/05	33	62.06	1	62.40	61.80	32	14,867	0.21%
2023/09/04	6.3	62.34	3	62.30	62.20	3.3	15,154	0.02%
2023/09/01	20	64.70	48.2	63.71	64.80	-28.2	15,252	-0.18%
2023/08/31	2.1	63.82	4	64.00	63.60	-1.9	15,202	-0.01%
2023/08/30	0.1	64.60	6.1	64.48	64.50	-6	15,332	-0.04%
2023/08/29	3.1	64.00	34.7	64.03	64.40	-31.6	15,360	-0.21%
2023/08/28	3	62.80	6	63.57	64.10	-3	15,470	-0.02%
2023/08/25	1	62.80	10	63.05	62.80	-9	15,792	-0.06%
2023/08/24	3.2	63.10	2.3	63.17	63.30	0.9	15,792	0.01%
2023/08/23	3	63.10	0	63.00	62.80	3	15,914	0.02%
2023/08/22	8	62.76	4	63.20	62.80	4	15,989	0.03%
2023/08/21	51	62.85	1	63.10	63.10	50	16,090	0.31%
2023/08/18	1.2	62.37	42	62.33	62.40	-40.8	16,100	-0.25%
2023/08/17	4	61.70	15	62.12	62.50	-11	16,188	-0.07%
2023/08/16	14.8	62.52	12	62.73	62.50	2.8	16,093	0.02%
2023/08/15	11.2	63.50	14.7	63.58	63.50	-3.6	16,282	-0.02%
2023/08/14	12.7	63.90	15	63.80	63.90	-2.3	16,421	-0.01%
2023/08/11	24	65.55	6.2	65.55	65.40	17.8	16,400	0.11%
2023/08/10	1.1	65.39	5	65.50	65.40	-3.9	16,416	-0.02%
2023/08/09	3	65.30	7.1	65.21	65.30	-4.1	16,407	-0.02%
2023/08/08	62.7	65.39	11.4	65.48	65.20	51.2	16,380	0.31%
2023/08/07	0.2	65.50	6.6	65.52	65.50	-6.4	16,382	-0.04%
2023/08/04	22	64.71	0	0.00	64.80	22	16,316	0.13%
2023/08/02	6.3	65.11	5	65.60	65.10	1.3	16,297	0.01%
2023/08/01	4	65.58	5	66.42	66.50	-1	15,960	-0.01%
2023/07/31	12.1	65.57	57	65.62	65.50	-44.9	15,665	-0.29%
2023/07/28	0	0.00	0.1	65.20	65.40	-0.1	15,362	0.00%
2023/07/27	6.1	64.76	5.8	65.38	65.50	0.3	15,296	0.00%
2023/07/26	0	0.00	11	64.25	64.50	-11	15,046	-0.07%
2023/07/25	1	63.00	0	0.00	62.90	1	15,020	0.01%
2023/07/24	0.2	62.90	4	62.60	62.60	-3.8	15,005	-0.03%
2023/07/21	12.1	62.88	1	62.90	63.00	11.1	15,021	0.07%
2023/07/20	7	63.53	10	63.30	63.50	-3	14,889	-0.02%
2023/07/19	52.2	65.13	33.9	65.19	64.80	18.3	14,630	0.12%
2023/07/18	10.1	65.47	7.9	65.74	65.60	2.2	14,191	0.02%
2023/07/17	23.2	64.32	13.8	64.56	65.00	9.4	13,720	0.07%
2023/07/14	0.1	62.10	2.2	62.46	62.50	-2.1	13,211	-0.02%
2023/07/13	9	62.02	6	61.85	61.70	3	13,027	0.02%
2023/07/12	71.1	61.86	3	61.70	62.00	68.1	12,912	0.53%
2023/07/11	56.5	61.39	21	61.37	61.40	35.5	12,824	0.28%
2023/07/10	4.3	60.39	2	60.55	60.20	2.3	12,675	0.02%
2023/07/07	25.4	59.93	4.1	59.92	60.00	21.3	12,651	0.17%
2023/07/06	28.1	60.29	0.1	60.60	60.30	28	12,548	0.22%
2023/07/05	6	61.02	8	61.00	61.00	-2	12,260	-0.02%
2023/07/04	4.1	61.00	0	0.00	60.90	4.1	12,220	0.03%
2023/07/03	0.1	61.10	0	0.00	61.30	0.1	12,203	0.00%
2023/06/30	0.4	61.16	0	0.00	60.80	0.4	12,278	0.00%
2023/06/29	0	0.00	0.2	61.50	61.30	-0.2	12,180	0.00%
2023/06/28	0	0.00	5	61.18	61.40	-5	12,081	-0.04%
2023/06/27	2.1	60.76	4.5	60.74	60.60	-2.4	12,038	-0.02%
2023/06/26	3	60.87	0	0.00	60.80	3	11,997	0.03%
2023/06/21	0.3	61.30	0	0.00	61.40	0.3	11,924	0.00%
2023/06/20	0.1	61.20	18	61.20	61.10	-17.9	11,955	-0.15%
2023/06/19	18.7	61.09	4.2	61.21	61.30	14.5	12,081	0.12%
2023/06/16	3.2	61.48	0	0.00	61.10	3.2	12,007	0.03%
2023/06/15	31	61.69	1.1	61.60	61.60	29.9	11,954	0.25%
2023/06/14	0	0.00	32	61.87	61.80	-32	12,219	-0.26%
2023/06/13	7	61.17	30.1	61.20	61.10	-23.1	12,343	-0.19%
2023/06/12	0	0.00	6.2	61.48	61.20	-6.2	12,213	-0.05%
2023/06/09	0.3	61.20	2	61.20	61.20	-1.8	12,360	-0.01%
2023/06/08	13.6	60.86	0	0.00	60.80	13.6	12,494	0.11%
2023/06/07	2	62.00	0	0.00	61.80	2	12,352	0.02%
2023/06/06	0	0.00	5.2	61.80	61.90	-5.2	12,304	-0.04%
2023/06/05	0.1	61.95	9.6	61.75	61.70	-9.5	12,299	-0.08%
2023/06/02	2	60.50	0	0.00	60.60	2	12,012	0.02%
2023/06/01	9.1	60.18	1.1	60.49	60.40	8	12,041	0.07%
2023/05/31	2	60.90	0.8	60.90	60.80	1.2	11,927	0.01%
2023/05/30	0	0.00	4	61.00	60.80	-4	11,582	-0.03%
2023/05/29	25.1	61.40	6.1	61.32	61.10	19	11,633	0.16%
2023/05/26	4.1	59.97	10	60.75	60.50	-5.9	11,608	-0.05%
2023/05/25	19.3	60.49	18.2	60.60	60.40	1.2	11,589	0.01%
2023/05/24	2.5	60.85	4.2	61.15	61.40	-1.7	11,565	-0.01%
2023/05/23	1.3	61.75	6.1	61.44	61.40	-4.8	11,496	-0.04%
2023/05/22	6	61.67	5.2	61.70	61.70	0.8	11,417	0.01%
2023/05/19	11.5	61.53	18	61.67	61.60	-6.6	11,470	-0.06%
2023/05/18	0.2	60.47	12	60.86	61.10	-11.8	11,160	-0.11%
2023/05/17	5.9	59.98	2	60.30	60.20	3.9	10,900	0.04%
2023/05/16	3.3	59.40	2	59.70	59.80	1.3	10,761	0.01%
2023/05/15	2	59.15	0.1	59.20	59.40	1.9	10,721	0.02%
2023/05/12	10.9	59.27	0	0.00	59.00	10.9	10,668	0.10%
2023/05/11	0	0.00	14.8	59.41	59.50	-14.8	10,614	-0.14%
2023/05/10	2.2	58.98	4	59.00	59.20	-1.8	10,585	-0.02%
2023/05/09	3	59.40	1	59.20	59.50	2	10,632	0.02%
2023/05/08	10	59.40	11.2	59.32	59.40	-1.2	10,733	-0.01%
2023/05/05	0.5	59.10	4	59.10	59.10	-3.5	10,707	-0.03%
2023/05/04	1	58.80	2	59.10	59.10	-1	10,960	-0.01%
2023/05/03	1	58.40	54	58.40	58.60	-53	11,141	-0.48%
2023/05/02	7.6	58.71	2	58.78	58.80	5.6	11,425	0.05%
2023/04/28	1.1	58.90	13.1	59.08	59.00	-12	11,833	-0.10%
2023/04/27	2.1	57.47	6.1	57.80	57.70	-4	11,860	-0.03%
2023/04/26	4.1	57.60	0	0.00	57.80	4.1	11,935	0.03%
2023/04/25	1.1	57.99	16	58.30	57.50	-14.9	11,854	-0.13%
2023/04/24	0	0.00	0.1	58.00	58.10	-0.1	11,882	0.00%
2023/04/21	0.2	57.90	24	58.20	57.90	-23.8	12,012	-0.20%
2023/04/20	0	0.00	2	57.80	57.90	-2	12,097	-0.02%
2023/04/19	1	58.70	2.1	58.10	58.20	-1.1	12,308	-0.01%
2023/04/18	4	58.55	0.1	58.40	58.60	3.9	12,313	0.03%
2023/04/17	1.3	58.34	1	58.40	58.50	0.3	12,462	0.00%
2023/04/14	5.8	57.98	4	58.20	58.60	1.8	12,465	0.01%
2023/04/13	0	0.00	1	57.50	57.40	-1	12,353	-0.01%
2023/04/12	0	57.10	0	0.00	57.30	0	12,300	0.00%
2023/04/11	2.2	56.76	1	56.90	57.10	1.2	12,297	0.01%
2023/04/10	0	0.00	1.1	57.10	57.10	-1.1	12,282	-0.01%
2023/04/07	2.3	56.77	0	0.00	56.90	2.3	12,277	0.02%
2023/04/06	82	56.79	4.3	56.60	56.80	77.7	12,256	0.63%
2023/03/31	0	0.00	5	57.00	56.50	-5	12,223	-0.04%
2023/03/30	3.2	56.80	2	56.55	56.80	1.2	12,212	0.01%
2023/03/29	1	56.70	11	56.89	56.90	-10	12,306	-0.08%
2023/03/28	0.2	56.50	0.6	56.60	56.50	-0.4	12,543	0.00%
2023/03/27	6.4	56.15	1	56.40	56.30	5.4	12,707	0.04%
2023/03/24	1	56.30	0	0.00	56.30	1	13,079	0.01%
2023/03/23	8	56.21	0	0.00	56.50	8	13,077	0.06%
2023/03/22	3	56.20	2	56.20	56.20	1	13,097	0.01%
2023/03/21	16.1	55.35	1	55.50	55.30	15.1	13,028	0.12%
2023/03/20	19.7	55.05	17.1	55.00	55.00	2.6	13,252	0.02%
2023/03/17	71.4	55.80	23.1	55.68	55.50	48.4	13,148	0.37%
2023/03/16	45.9	55.39	21.7	55.52	55.10	24.1	13,023	0.19%
2023/03/15	7.6	56.60	0	0.00	56.50	7.6	12,799	0.06%
2023/03/14	37	56.86	4.1	57.00	56.70	32.9	12,817	0.26%
2023/03/13	25.9	57.67	83	57.60	57.70	-57.1	12,695	-0.45%
2023/03/10	49.4	58.34	1	58.41	58.30	48.3	12,600	0.38%
2023/03/09	3.1	59.47	2	59.60	59.40	1.1	12,587	0.01%
2023/03/08	5	59.60	0	0.00	60.00	5	13,017	0.04%
2023/03/07	4	59.88	3.5	60.09	59.80	0.5	13,258	0.00%
2023/03/06	0	0.00	140	60.15	60.00	-140	13,412	-1.04%	大賣/鉅額交易
2023/03/03	1	59.50	1	59.70	59.50	0	13,565	0.00%
2023/03/02	4	58.70	2	59.50	59.40	2	13,702	0.01%
2023/03/01	8.3	59.13	0	0.00	59.00	8.3	13,838	0.06%
2023/02/24	5	59.60	21	59.54	60.00	-16	13,752	-0.12%
2023/02/23	4	59.73	109	60.20	59.80	-105	13,705	-0.77%	大賣/鉅額交易
2023/02/22	4.1	59.61	2	59.80	59.90	2.1	13,657	0.02%
2023/02/21	1	60.20	304.4	60.29	60.20	-303.4	13,571	-2.24%	大賣/鉅額交易
2023/02/20	1	60.00	301.6	60.71	60.70	-300.6	13,746	-2.19%	大賣/鉅額交易
2023/02/17	58	60.18	312.6	60.20	60.30	-254.6	13,818	-1.84%	大賣/鉅額交易
2023/02/16	1.1	59.69	0	0.00	59.40	1.1	13,941	0.01%
2023/02/15	0.2	59.67	54.1	60.20	59.50	-53.9	14,446	-0.37%
2023/02/14	0	59.95	7.1	60.04	60.10	-7	14,414	-0.05%
2023/02/13	3.9	58.85	1	59.70	59.50	2.9	14,449	0.02%
2023/02/10	5.3	58.81	0	0.00	58.90	5.3	14,442	0.04%
2023/02/09	10.8	59.11	14	59.00	59.10	-3.2	14,470	-0.02%
2023/02/08	3.3	59.21	2	59.20	59.20	1.3	14,506	0.01%
2023/02/07	2	59.50	0	0.00	59.40	2	14,443	0.01%
2023/02/06	4.5	59.18	1.1	59.30	59.40	3.4	14,380	0.02%
2023/02/03	11.2	59.92	15	60.24	59.80	-3.8	14,258	-0.03%
2023/02/02	85	60.11	320.1	60.31	60.50	-235.1	14,283	-1.65%	大賣/鉅額交易
2023/02/01	12	59.76	9.3	59.97	60.00	2.7	14,100	0.02%
2023/01/31	15	60.51	316.2	60.51	60.20	-301.2	14,018	-2.15%	大賣/鉅額交易
2023/01/30	8.8	60.84	75.2	60.65	61.00	-66.3	13,815	-0.48%
2023/01/17	3.2	59.86	15.2	59.96	59.80	-12.1	13,454	-0.09%
2023/01/16	0.9	59.30	9.2	59.27	59.40	-8.3	13,298	-0.06%
2023/01/13	4.7	59.15	1.1	58.80	58.70	3.7	13,228	0.03%
2023/01/12	0	58.57	6	58.58	58.90	-6	13,367	-0.04%
2023/01/11	8.4	58.25	77.9	58.21	58.10	-69.6	13,519	-0.51%
2023/01/10	52	58.76	3.6	59.16	59.20	48.4	13,552	0.36%
2023/01/09	21.2	59.02	7.5	59.43	59.60	13.6	13,546	0.10%
2023/01/06	15	58.15	3.4	58.32	58.50	11.6	13,433	0.09%
2023/01/05	18.6	58.05	10	58.15	58.50	8.6	13,640	0.06%
2023/01/04	2.4	56.94	3	57.10	57.20	-0.6	13,576	0.00%
2023/01/03	12	56.18	2	56.40	56.40	10	13,773	0.07%
2022/12/30	2	56.45	33	56.43	56.30	-31	13,759	-0.23%
2022/12/29	29.1	55.91	2	56.00	56.00	27.1	13,846	0.20%
2022/12/28	0.1	56.85	1.5	56.87	56.70	-1.4	13,972	-0.01%
2022/12/27	15	56.99	9.5	57.24	57.10	5.5	14,063	0.04%
2022/12/26	0.1	56.80	1	56.90	56.80	-0.9	14,274	-0.01%
2022/12/23	4.1	56.46	7	56.74	56.70	-2.9	14,784	-0.02%
2022/12/22	0.4	56.59	1.1	56.70	56.80	-0.7	15,006	0.00%
2022/12/21	2	56.25	3	56.43	56.20	-1	15,258	-0.01%
2022/12/20	18	55.56	3	56.33	56.20	15	15,379	0.10%
2022/12/19	1	56.60	3	56.73	56.60	-2	15,446	-0.01%
2022/12/16	16.6	56.42	3	56.43	56.10	13.6	15,360	0.09%
2022/12/15	22.5	56.77	6.5	57.24	57.30	16	15,307	0.10%
2022/12/14	3.1	57.60	1	58.00	57.50	2.1	15,496	0.01%
2022/12/13	2.2	57.52	4.1	57.83	57.60	-1.9	15,523	-0.01%
2022/12/12	22.5	55.71	23.1	56.79	57.50	-0.5	15,523	0.00%
2022/12/09	0	57.60	12	57.59	57.50	-12	15,492	-0.08%
2022/12/08	11.2	57.34	25.1	57.03	57.00	-13.8	15,543	-0.09%
2022/12/07	17.1	58.40	5.6	58.26	58.20	11.5	15,569	0.07%
2022/12/06	5	58.34	47.7	58.59	58.40	-42.6	15,598	-0.27%
2022/12/05	16	59.69	52.7	59.65	59.20	-36.7	15,665	-0.23%
2022/12/02	18.5	59.68	18	60.13	60.10	0.5	15,697	0.00%
2022/12/01	25.1	60.76	3.4	60.89	60.40	21.7	15,818	0.14%
2022/11/30	7	59.92	24.2	60.70	60.80	-17.2	15,651	-0.11%
2022/11/29	10.9	57.65	18.5	58.53	59.60	-7.6	15,187	-0.05%
2022/11/28	12.1	57.09	27.1	57.76	57.90	-15	14,933	-0.10%
2022/11/25	21.6	57.62	8.9	57.83	57.90	12.7	14,874	0.09%
2022/11/24	14.2	57.34	17.6	57.59	57.70	-3.3	14,815	-0.02%
2022/11/23	15.6	56.59	39	56.99	57.10	-23.4	14,784	-0.16%
2022/11/22	15	55.30	8	55.89	55.90	7	14,719	0.05%
2022/11/21	16	55.06	17	55.37	55.50	-1	14,781	-0.01%
2022/11/18	12	55.08	32.5	55.40	55.30	-20.5	14,865	-0.14%
2022/11/17	11	54.80	1.1	55.18	55.50	9.9	14,939	0.07%
2022/11/16	21.6	55.78	6.3	55.68	55.50	15.3	15,000	0.10%
2022/11/15	6.5	55.92	30	55.76	56.40	-23.5	14,972	-0.16%
2022/11/14	35.2	55.82	6.4	56.14	56.30	28.8	14,896	0.19%
2022/11/11	7	55.23	59.1	54.64	55.50	-52	14,748	-0.35%
2022/11/10	24	53.18	1.7	53.16	52.80	22.3	14,303	0.16%
2022/11/09	0.4	53.80	2.4	53.58	53.70	-2	14,324	-0.01%
2022/11/08	23.5	53.18	6.4	53.14	53.20	17.1	14,272	0.12%
2022/11/07	0.2	52.23	27.4	52.23	52.80	-27.2	14,314	-0.19%
2022/11/04	15.2	51.41	0	0.00	51.50	15.2	14,616	0.10%
2022/11/03	3.3	51.48	15.7	51.46	51.70	-12.4	14,659	-0.08%
2022/11/02	13.1	51.92	1.1	51.99	51.90	12	14,696	0.08%
2022/11/01	0	51.60	0.2	51.80	52.00	-0.1	14,820	0.00%
2022/10/31	9.4	51.45	0.1	51.60	51.00	9.3	15,003	0.06%
2022/10/28	1.1	51.23	0	0.00	51.50	1.1	15,117	0.01%
2022/10/27	1.1	51.20	32.1	50.89	51.10	-31	15,265	-0.20%
2022/10/26	2.1	50.41	2	50.50	50.40	0.1	15,365	0.00%
2022/10/25	11.6	49.58	0	0.00	49.95	11.6	15,349	0.08%
2022/10/24	2	50.25	0	0.00	49.80	2	15,418	0.01%
2022/10/21	5.2	49.52	9	49.73	49.65	-3.8	15,610	-0.02%
2022/10/20	9.7	49.31	4	49.88	49.95	5.7	16,274	0.03%
2022/10/19	13.1	50.38	12	50.69	50.40	1.1	16,593	0.01%
2022/10/18	10.2	49.67	2.5	49.60	50.50	7.7	16,666	0.05%
2022/10/17	24.4	48.18	15	48.57	48.70	9.4	16,711	0.06%
2022/10/14	7.7	48.51	0	0.00	48.45	7.7	16,847	0.05%
2022/10/13	7	48.30	0	0.00	48.15	7	17,060	0.04%
2022/10/12	13.8	49.55	0	0.00	49.60	13.8	17,138	0.08%
2022/10/11	7.4	49.73	1	49.70	49.50	6.4	17,391	0.04%
2022/10/07	1.1	50.43	1	50.80	50.70	0.1	17,483	0.00%
2022/10/06	0.2	50.70	2	50.80	50.70	-1.8	17,702	-0.01%
2022/10/05	23.8	50.54	12.9	50.54	50.60	11	17,977	0.06%
2022/10/04	14.7	49.33	4.6	49.11	49.45	10.1	18,198	0.06%
2022/10/03	19	49.18	24	49.00	48.90	-5.1	18,097	-0.03%
2022/09/30	14.5	49.56	219	49.76	49.90	-204.6	18,121	-1.13%	大賣/鉅額交易
2022/09/29	4.2	50.31	11	50.25	50.30	-6.8	17,935	-0.04%
2022/09/28	109.3	50.62	107	50.20	50.10	2.3	17,904	0.01%	大買/大賣/
2022/09/27	12.7	52.20	2	52.40	51.90	10.7	17,867	0.06%
2022/09/26	17.3	52.85	33	52.81	52.90	-15.7	17,813	-0.09%
2022/09/23	5.4	54.09	0	0.00	53.80	5.4	17,932	0.03%
2022/09/22	9.8	54.02	0.1	54.50	54.40	9.7	18,087	0.05%
2022/09/21	3.5	56.83	4	56.98	56.50	-0.5	17,955	0.00%
2022/09/20	3.1	57.00	0.1	57.20	56.90	3	17,821	0.02%
2022/09/19	0.2	56.86	1	56.60	56.80	-0.8	17,853	0.00%
2022/09/16	3.6	56.52	10	56.40	56.50	-6.4	17,869	-0.04%
2022/09/15	7.1	56.75	0.8	57.07	56.80	6.3	17,757	0.04%
2022/09/14	3.3	56.79	1	56.90	56.70	2.3	17,795	0.01%
2022/09/13	1.2	57.65	1	57.50	57.70	0.2	17,951	0.00%
2022/09/12	1.2	57.40	0.4	57.40	57.30	0.9	18,122	0.00%
2022/09/08	1.2	56.44	2	56.20	56.50	-0.8	18,203	0.00%
2022/09/07	12.8	56.17	0	0.00	56.10	12.8	18,272	0.07%
2022/09/06	3.4	56.78	3	56.80	56.90	0.4	18,236	0.00%
2022/09/05	3.6	56.70	0	0.00	56.60	3.6	18,410	0.02%
2022/09/02	2.5	56.76	0	0.00	56.60	2.5	18,653	0.01%
2022/09/01	0.5	56.99	0	0.00	57.10	0.5	18,831	0.00%
2022/08/31	0.3	57.63	1	57.40	57.40	-0.7	18,843	0.00%
2022/08/30	4.6	57.29	0	0.00	57.30	4.6	18,747	0.02%
2022/08/29	1.6	57.63	0	0.00	57.60	1.6	18,924	0.01%
2022/08/26	0.2	58.90	4	58.75	58.50	-3.8	18,938	-0.02%
2022/08/25	4.1	58.30	16	58.40	58.30	-12	18,981	-0.06%
2022/08/24	3.6	58.48	0	0.00	58.30	3.6	19,096	0.02%
2022/08/23	2.4	58.33	0	0.00	58.20	2.4	20,315	0.01%
2022/08/22	15.3	58.96	0	0.00	58.80	15.3	20,608	0.07%
2022/08/19	7.1	59.65	0	0.00	60.00	7.1	20,843	0.03%
2022/08/18	2.2	59.97	0	0.00	60.00	2.2	21,181	0.01%
2022/08/17	1.1	60.21	4	60.40	60.50	-2.9	21,624	-0.01%
2022/08/16	1.1	59.92	0	0.00	60.00	1.1	21,915	0.00%
2022/08/15	1.1	60.12	1	60.30	60.10	0.1	22,460	0.00%
2022/08/12	1.1	60.00	1	60.00	60.00	0.1	22,599	0.00%
2022/08/11	7.1	60.10	3.1	59.97	59.90	3.9	22,914	0.02%
2022/08/10	0.1	58.30	0	0.00	58.20	0.1	23,040	0.00%
2022/08/09	2.1	58.11	5	58.40	57.90	-3	23,536	-0.01%
2022/08/08	2.2	57.49	1	57.20	58.10	1.2	24,189	0.00%
2022/08/05	0.1	56.90	5	56.80	57.00	-5	24,727	-0.02%
2022/08/04	1.1	56.10	0	0.00	56.00	1.1	25,216	0.00%
2022/08/03	7.5	55.81	1	56.10	56.60	6.5	25,415	0.03%
2022/08/02	6.6	55.84	0	0.00	56.60	6.6	25,976	0.03%
2022/08/01	0.1	56.55	0.6	56.70	56.60	-0.5	26,481	0.00%
2022/07/29	5.1	56.09	2	56.25	56.10	3.1	27,374	0.01%
2022/07/28	5.3	55.94	13	55.84	56.30	-7.8	27,378	-0.03%
2022/07/27	15.3	55.45	0	0.00	55.30	15.3	27,223	0.06%
2022/07/26	1.1	59.21	0	0.00	59.20	1.1	26,627	0.00%
2022/07/25	34.1	58.54	10	59.20	59.20	24.1	26,269	0.09%
2022/07/22	0.2	58.60	7	58.40	58.40	-6.9	26,169	-0.03%
2022/07/21	6.2	57.81	36	58.40	58.40	-29.9	26,216	-0.11%
2022/07/20	17.3	59.14	18	58.47	58.10	-0.8	26,099	0.00%
2022/07/19	13.2	58.66	2.1	58.91	58.60	11	26,050	0.04%
2022/07/18	2.1	57.85	55	59.37	59.60	-52.9	25,942	-0.20%
2022/07/15	7.7	57.58	0	0.00	57.30	7.7	25,728	0.03%
2022/07/14	51.2	58.31	0	0.00	58.30	51.2	25,586	0.20%
2022/07/13	2	58.36	38.7	58.55	58.70	-36.7	25,488	-0.14%
2022/07/12	38.6	56.65	1	56.30	55.80	37.6	25,377	0.15%
2022/07/11	11.6	58.33	0	0.00	58.20	11.6	25,036	0.05%
2022/07/08	3.2	59.30	1	59.60	58.90	2.2	25,076	0.01%
2022/07/07	1.4	58.21	13.3	59.38	59.20	-11.9	24,927	-0.05%
2022/07/06	16.2	58.52	1	58.30	58.20	15.2	24,827	0.06%
2022/07/05	0	59.68	9	59.73	60.30	-9	24,783	-0.04%
2022/07/04	1.1	57.46	0	0.00	57.90	1.1	24,607	0.00%
2022/07/01	23.4	58.84	4	58.20	58.30	19.4	24,789	0.08%
2022/06/30	4.2	60.16	1	60.10	59.80	3.2	24,569	0.01%
2022/06/29	2.1	60.71	1	61.20	60.80	1.1	24,593	0.00%
2022/06/28	0.2	61.47	0	0.00	61.60	0.2	24,565	0.00%
2022/06/24	1	61.30	2	62.15	61.90	-1	24,659	0.00%
2022/06/23	0.1	61.08	0	0.00	61.10	0.1	24,684	0.00%
2022/06/22	1.1	61.74	6	62.57	61.70	-4.9	24,595	-0.02%
2022/06/21	2.2	61.99	5	62.92	63.20	-2.8	24,682	-0.01%
2022/06/20	3.7	60.82	1	61.10	60.20	2.7	24,679	0.01%
2022/06/17	4.6	60.91	0	0.00	60.80	4.6	24,543	0.02%
2022/06/16	0.2	62.10	0.1	63.00	61.90	0.2	24,428	0.00%
2022/06/15	0.4	62.02	0	0.00	61.80	0.4	24,586	0.00%
2022/06/14	0.2	61.64	1	61.50	62.00	-0.8	24,679	0.00%
2022/06/13	6.7	61.81	0	0.00	61.80	6.7	24,582	0.03%
2022/06/10	3.2	62.84	4	62.80	62.90	-0.8	24,422	0.00%
2022/06/09	3.4	63.29	0.2	63.50	63.40	3.2	24,384	0.01%
2022/06/08	0.1	63.80	1.1	63.72	63.80	-1.1	24,372	0.00%
2022/06/07	0.4	63.77	2	63.90	63.40	-1.7	24,563	-0.01%
2022/06/06	6.1	63.31	7.2	63.74	64.00	-1	24,544	0.00%
2022/06/02	1.1	63.04	7.6	63.89	63.70	-6.5	25,130	-0.03%
2022/06/01	4.1	63.68	0	0.00	63.60	4.1	25,783	0.02%
2022/05/31	3	62.94	5	63.68	64.10	-2	25,952	-0.01%
2022/05/30	7.1	62.87	29	62.73	63.20	-21.9	24,693	-0.09%
2022/05/27	3	61.27	5	61.24	61.30	-2	24,505	-0.01%
2022/05/26	4.6	60.24	6	60.00	59.70	-1.4	24,455	-0.01%
2022/05/25	7.3	59.50	2	59.50	59.50	5.3	24,745	0.02%
2022/05/24	14.1	60.44	5	60.36	60.10	9.1	24,729	0.04%
2022/05/23	29.1	60.63	1.7	60.58	60.50	27.4	24,463	0.11%
2022/05/20	15	61.91	4	61.85	61.80	11	24,138	0.05%
2022/05/19	492.4	61.76	1	61.90	61.60	491.4	23,987	2.05%	大買/鉅額交易
2022/05/18	367.1	63.11	22	62.98	63.70	345.1	23,626	1.46%	大買/鉅額交易
2022/05/17	1,019.7	61.78	2.6	61.88	61.60	1,017.1	23,407	4.35%	大買/鉅額交易
2022/05/16	887.9	62.25	22.4	62.82	62.40	865.5	23,070	3.75%	大買/鉅額交易
2022/05/13	1,505.3	63.28	8.7	63.14	63.50	1,496.6	22,557	6.63%	大買/鉅額交易
2022/05/12	1,518.9	64.15	14	64.34	63.30	1,504.9	22,023	6.83%	大買/鉅額交易
2022/05/11	1,552.8	66.16	1.1	66.22	66.20	1,551.7	21,432	7.24%	大買/鉅額交易
2022/05/10	1,537.9	66.75	6	67.13	67.10	1,531.9	21,167	7.24%	大買/鉅額交易
2022/05/09	2,037.7	68.49	65	69.30	67.80	1,972.7	20,607	9.57%	大買/鉅額交易
2022/05/06	1,534.4	70.96	3	70.93	71.30	1,531.4	20,087	7.62%	大買/鉅額交易
2022/05/05	447.1	74.54	3	75.10	74.50	444.1	19,489	2.28%	大買/鉅額交易
2022/05/04	805	74.35	5	74.28	74.60	800	19,498	4.10%	大買/鉅額交易
2022/05/03	802	73.85	1	74.10	73.70	801	19,964	4.01%	大買/鉅額交易
2022/04/29	803	74.14	3	74.50	74.40	800	20,183	3.96%	大買/鉅額交易
2022/04/28	806.1	73.09	1	73.40	73.40	805.1	20,493	3.93%	大買/鉅額交易
2022/04/27	1,321.5	73.47	0	0.00	73.20	1,321.5	20,536	6.43%	大買/鉅額交易
2022/04/26	801	74.79	1	75.10	75.10	800	20,477	3.91%	大買/鉅額交易
2022/04/25	804	74.28	15	74.49	74.80	789	20,531	3.84%	大買/鉅額交易
2022/04/22	720	74.55	7	74.90	75.90	713	20,641	3.45%	大買/鉅額交易
2022/04/21	812.1	74.24	0	0.00	74.60	812.1	20,967	3.87%	大買/鉅額交易
2022/04/20	800	74.08	1	74.00	74.90	799	21,629	3.69%	大買/鉅額交易
2022/04/19	1,305.6	73.75	1	74.40	73.50	1,304.6	22,024	5.92%	大買/鉅額交易
2022/04/18	1,324.1	73.98	39	74.09	73.90	1,285.1	23,113	5.56%	大買/鉅額交易
2022/04/15	820.1	75.22	0	0.00	75.10	820.1	23,008	3.56%	大買/鉅額交易
2022/04/14	9	75.92	4	75.68	75.60	5	23,233	0.02%
2022/04/13	0	0.00	4	76.35	76.40	-4	23,341	-0.02%
2022/04/12	33.3	75.62	14.5	76.22	75.80	18.8	23,389	0.08%
2022/04/11	269.2	75.49	23	76.62	76.50	246.2	23,312	1.06%	大買/鉅額交易
2022/04/08	15	75.82	2	76.05	76.30	13	23,313	0.06%
2022/04/07	14.4	76.48	5	76.46	76.00	9.4	23,325	0.04%
2022/04/06	5.3	76.86	3.1	77.30	77.50	2.2	23,191	0.01%
2022/04/01	5.1	75.98	11	76.70	77.10	-5.9	23,165	-0.03%
2022/03/31	2.9	76.62	50	76.39	76.50	-47.1	22,973	-0.21%
2022/03/30	27.4	75.66	48	75.95	76.10	-20.6	22,906	-0.09%
2022/03/29	800	75.25	0	0.00	75.20	800	22,733	3.52%	大買/鉅額交易
2022/03/28	807.1	74.86	6.1	74.85	75.10	801	22,732	3.52%	大買/鉅額交易
2022/03/25	803	75.08	3	75.13	75.00	800	22,702	3.52%	大買/鉅額交易
2022/03/24	813.7	75.22	6.1	75.44	75.50	807.6	22,799	3.54%	大買/鉅額交易
2022/03/23	58	75.34	76	75.85	75.90	-18	24,044	-0.07%
2022/03/22	848.2	73.94	0	0.00	74.30	848.2	23,782	3.57%	大買/鉅額交易
2022/03/21	912.8	74.11	0	0.00	74.30	912.8	23,744	3.84%	大買/鉅額交易
2022/03/18	206.1	74.64	1.2	75.23	74.30	204.9	23,722	0.86%	大買/鉅額交易
2022/03/17	200	74.55	12	74.34	74.80	188	23,610	0.80%	大買/鉅額交易
2022/03/16	313.1	72.91	0.1	73.00	73.10	313.1	23,482	1.33%	大買/鉅額交易
2022/03/15	206.7	72.40	1	72.20	72.70	205.7	23,502	0.88%	大買/鉅額交易
2022/03/14	207.4	73.12	5	73.20	72.70	202.4	23,667	0.86%	大買/鉅額交易
2022/03/11	204.5	73.03	2	73.10	72.70	202.5	23,716	0.85%	大買/鉅額交易
2022/03/10	7	73.70	18	73.92	73.80	-11	23,731	-0.05%
2022/03/09	69.2	71.80	65	71.72	71.70	4.2	23,650	0.02%
2022/03/08	432.9	70.45	158	70.35	70.60	274.9	23,509	1.17%	大買/大賣/鉅額交易
2022/03/07	437.5	71.94	6.8	72.88	71.70	430.7	22,942	1.88%	大買/鉅額交易
2022/03/04	430.4	74.58	0	0.00	74.40	430.4	22,811	1.89%	大買/鉅額交易
2022/03/03	121	75.50	2	75.85	75.60	119	22,695	0.52%	大買/鉅額交易
2022/03/02	197	75.45	0.5	75.70	75.60	196.5	23,078	0.85%	大買/鉅額交易
2022/03/01	144	75.40	0	0.00	76.20	144	22,997	0.63%	大買/鉅額交易
2022/02/25	31.2	75.07	10.7	75.04	75.10	20.5	22,848	0.09%
2022/02/24	15	75.81	12	75.78	75.90	3	22,426	0.01%
2022/02/22	31	76.46	24.1	76.24	76.50	7	22,435	0.03%
2022/02/21	6.1	77.42	0.8	77.50	77.60	5.3	22,575	0.02%
2022/02/18	4.5	77.71	0	0.00	77.80	4.5	23,102	0.02%
2022/02/17	1	78.10	7	78.21	78.20	-6	23,247	-0.03%
2022/02/16	0	0.00	71	77.80	77.80	-71	23,189	-0.31%
2022/02/15	0.7	77.31	0.1	77.40	76.60	0.6	23,115	0.00%
2022/02/14	5	76.12	1	76.20	76.10	4	23,054	0.02%
2022/02/11	1	76.80	17	77.19	77.30	-16	23,073	-0.07%
2022/02/10	1.1	77.11	7	77.13	77.40	-5.9	23,110	-0.03%
2022/02/09	25.3	76.71	3	77.00	77.10	22.2	23,163	0.10%
2022/02/08	34	76.94	6	77.10	76.80	28	23,129	0.12%
2022/02/07	18.1	76.42	0.2	76.40	77.10	17.9	23,051	0.08%
2022/01/26	13.5	75.24	0	0.00	75.60	13.5	22,821	0.06%
2022/01/25	28.2	75.21	3	75.40	75.50	25.2	23,018	0.11%
2022/01/24	22.1	75.87	7	76.06	76.50	15.1	22,773	0.07%
2022/01/21	9.6	76.93	3.5	76.76	76.70	6.1	23,084	0.03%
2022/01/20	1	78.10	7	78.13	78.30	-6	22,715	-0.03%
2022/01/19	2	78.95	0	0.00	78.80	2	22,644	0.01%
2022/01/18	2	79.60	5	79.78	79.40	-3	22,617	-0.01%
2022/01/17	19.2	78.98	4	79.23	78.90	15.2	22,492	0.07%
2022/01/14	15.6	80.54	5	80.36	80.40	10.6	22,259	0.05%
2022/01/13	5.1	81.10	7.5	81.19	81.60	-2.4	21,985	-0.01%
2022/01/12	6.2	79.76	22.7	79.77	80.00	-16.5	21,365	-0.08%
2022/01/11	18	78.78	50.8	78.43	79.90	-32.8	20,931	-0.16%
2022/01/10	2.1	75.94	110	75.82	76.40	-107.9	19,839	-0.54%	大賣/鉅額交易
2022/01/07	17	76.24	71	76.01	75.70	-54	19,874	-0.27%
2022/01/06	2	75.45	1	75.90	75.90	1	19,670	0.01%
2022/01/05	0.1	75.40	0.1	75.70	75.70	0	19,602	0.00%
2022/01/04	12	75.30	16	75.37	75.30	-4	19,658	-0.02%
2022/01/03	16.5	75.27	1	76.10	75.30	15.5	19,625	0.08%
2021/12/30	0	76.40	4	76.40	76.30	-4	19,745	-0.02%
2021/12/29	0	0.00	21.2	76.31	76.60	-21.2	19,899	-0.11%
2021/12/28	0	0.00	2	75.75	75.90	-2	19,971	-0.01%
2021/12/27	1	75.30	6.1	75.20	75.20	-5.1	20,035	-0.03%
2021/12/24	0	0.00	0.1	75.00	75.20	-0.1	20,450	0.00%
2021/12/22	11	74.49	0	0.00	74.40	11	20,660	0.05%
2021/12/21	0	0.00	11	75.00	74.80	-11	20,663	-0.05%
2021/12/20	4	74.10	0.1	74.70	74.10	4	20,665	0.02%
2021/12/17	8.2	74.98	0	0.00	74.30	8.2	20,632	0.04%
2021/12/16	11	74.60	0	0.00	74.90	11	19,329	0.06%
2021/12/15	1.1	74.44	0	0.00	74.60	1.1	19,813	0.01%
2021/12/14	3	74.97	2.1	74.87	74.90	0.9	20,293	0.00%
2021/12/13	2.4	76.05	3	76.30	75.70	-0.6	20,323	0.00%
2021/12/10	0.1	76.10	0	76.10	75.90	0	20,383	0.00%
2021/12/09	4	75.78	2	75.85	76.00	2	20,596	0.01%
2021/12/08	13.2	75.07	8.4	75.58	76.00	4.8	21,110	0.02%
2021/12/07	148.2	74.32	3	74.90	75.30	145.2	20,922	0.69%	大買/鉅額交易
2021/12/06	256	73.96	0	0.00	74.10	256	20,895	1.23%	大買/鉅額交易
2021/12/03	201	74.03	10	74.10	73.90	191	21,114	0.90%	大買/鉅額交易
2021/12/02	201	73.73	0	0.00	73.70	201	21,136	0.95%	大買/鉅額交易
2021/12/01	205	73.80	3.8	74.00	74.10	201.2	21,743	0.93%	大買/鉅額交易
2021/11/30	305.2	73.41	2	73.35	73.10	303.2	22,098	1.37%	大買/鉅額交易
2021/11/29	372	73.53	2.3	73.49	73.50	369.7	21,815	1.69%	大買/鉅額交易
2021/11/26	210	74.38	10	74.73	74.20	200	21,766	0.92%	大買/鉅額交易
2021/11/25	205	74.29	0	0.00	74.30	205	21,798	0.94%	大買/鉅額交易
2021/11/24	216.8	74.56	6.1	74.44	74.40	210.7	22,013	0.96%	大買/鉅額交易
2021/11/23	209	74.37	0	74.60	74.30	209	22,200	0.94%	大買/鉅額交易
2021/11/22	206	74.43	1	74.60	74.40	205	22,115	0.93%	大買/鉅額交易
2021/11/19	212.1	75.01	3.1	75.59	74.80	209	22,104	0.95%	大買/鉅額交易
2021/11/18	15	76.28	1	76.00	76.40	14	22,093	0.06%
2021/11/17	69.4	74.82	144.2	74.85	76.10	-74.8	22,097	-0.34%	大賣/
2021/11/16	210	73.70	2	73.70	74.00	208	21,727	0.96%	大買/鉅額交易
2021/11/15	304	74.09	6	74.15	74.00	298	21,793	1.37%	大買/鉅額交易
2021/11/12	200.1	73.27	51	73.50	73.30	149.1	21,758	0.69%	大買/鉅額交易
2021/11/11	401	73.12	209	72.90	73.00	192	21,928	0.88%	大買/大賣/鉅額交易
2021/11/10	294.3	72.97	1	73.20	73.00	293.3	22,005	1.33%	大買/鉅額交易
2021/11/09	213	73.20	0	0.00	73.10	213	21,976	0.97%	大買/鉅額交易
2021/11/08	204	73.37	5	73.50	73.60	199	22,005	0.90%	大買/鉅額交易
2021/11/05	210.6	72.28	5.3	72.45	72.50	205.2	22,472	0.91%	大買/鉅額交易
2021/11/04	207.3	72.61	2.1	72.56	72.50	205.2	22,426	0.91%	大買/鉅額交易
2021/11/03	201	72.55	1	72.60	72.70	200	22,518	0.89%	大買/鉅額交易
2021/11/02	306.1	72.73	25.9	73.12	72.60	280.1	22,465	1.25%	大買/鉅額交易
2021/11/01	208	73.27	11.4	73.06	73.10	196.7	22,134	0.89%	大買/鉅額交易
2021/10/29	279.1	73.49	11.9	73.56	73.60	267.3	21,917	1.22%	大買/鉅額交易
2021/10/28	204	74.53	0	0.00	74.50	204	21,354	0.96%	大買/鉅額交易
2021/10/27	167.2	74.62	10	74.90	75.00	157.2	21,533	0.73%	大買/鉅額交易
2021/10/26	19.4	74.65	1	75.30	75.50	18.4	21,825	0.08%
2021/10/25	90	74.37	14	74.43	74.80	76	21,970	0.35%
2021/10/22	219	74.17	22	74.10	74.10	197	22,412	0.88%	大買/鉅額交易
2021/10/21	250	74.82	1	74.70	74.80	249	22,994	1.08%	大買/鉅額交易
2021/10/20	221	74.36	9	74.20	74.30	212	23,928	0.89%	大買/鉅額交易
2021/10/19	221	74.90	50	75.00	74.80	171	24,513	0.70%	大買/鉅額交易
2021/10/18	302.3	75.27	0	0.00	75.10	302.3	25,018	1.21%	大買/鉅額交易
2021/10/15	202	75.19	7	75.33	75.10	195	25,417	0.77%	大買/鉅額交易
2021/10/14	528	74.55	102	74.66	74.40	426	25,773	1.65%	大買/大賣/鉅額交易
2021/10/13	391	74.28	23	74.30	74.50	368	26,599	1.38%	大買/鉅額交易
2021/10/12	500	74.09	42	74.38	74.80	458	27,409	1.67%	大買/鉅額交易
2021/10/08	257.1	75.18	1	75.20	75.30	256.1	27,716	0.92%	大買/鉅額交易
2021/10/07	237	75.66	44	75.49	75.50	193	28,192	0.68%	大買/鉅額交易
2021/10/06	652.1	74.47	110	73.91	74.70	542.1	28,474	1.90%	大買/大賣/鉅額交易
2021/10/05	953.9	73.68	132.5	73.64	73.80	821.4	29,237	2.81%	大買/大賣/鉅額交易
2021/10/04	969.5	74.97	24	74.73	74.40	945.5	29,236	3.23%	大買/鉅額交易
2021/10/01	1,225.8	75.91	2	75.35	75.40	1,223.8	29,267	4.18%	大買/鉅額交易
2021/09/30	628.1	76.95	5	76.88	76.70	623.1	28,911	2.16%	大買/鉅額交易
2021/09/29	559.5	76.90	11.6	76.74	76.70	547.9	28,935	1.89%	大買/鉅額交易
2021/09/28	3	77.00	1	77.50	77.50	2	28,835	0.01%
2021/09/27	214	77.52	5	77.56	77.70	209	28,897	0.72%	大買/鉅額交易
2021/09/24	267	77.39	4	77.30	77.50	263	28,910	0.91%	大買/鉅額交易
2021/09/23	314.2	77.43	6	77.73	77.40	308.2	29,021	1.06%	大買/鉅額交易
2021/09/22	993.3	76.61	2	76.90	77.10	991.3	29,044	3.41%	大買/鉅額交易
2021/09/17	31.1	79.85	0	0.00	78.80	31.1	28,590	0.11%
2021/09/16	46	80.77	4	80.40	80.70	42	28,189	0.15%
2021/09/15	2	80.65	1	81.00	81.40	1	28,051	0.00%
2021/09/14	5.8	81.44	16	82.30	80.80	-10.2	27,943	-0.04%
2021/09/13	22.5	81.01	10	80.75	81.40	12.5	27,843	0.04%
2021/09/10	4.1	77.51	0	0.00	77.60	4.1	27,755	0.01%
2021/09/09	12	76.24	10	76.70	77.40	2	28,035	0.01%
2021/09/08	19	77.12	0	0.00	77.40	19	27,917	0.07%
2021/09/07	7	77.96	31	77.95	78.10	-24	27,716	-0.09%
2021/09/06	28.1	77.97	8	77.69	77.20	20.1	27,656	0.07%
2021/09/03	151	83.87	102	84.50	84.80	49	27,059	0.18%	大買/大賣/
2021/09/02	12	83.63	9	82.70	82.70	3	26,702	0.01%
2021/09/01	117	84.58	113.5	84.65	84.20	3.5	26,371	0.01%	大買/大賣/
2021/08/31	102	84.01	100	84.80	85.00	2	26,181	0.01%	大買/
2021/08/30	5	83.96	2	84.40	84.80	3	25,889	0.01%
2021/08/27	2	82.80	39	82.92	83.50	-37	25,694	-0.14%
2021/08/26	40	80.15	1	80.70	81.30	39	25,664	0.15%
2021/08/25	42	80.01	1	80.90	80.80	41	25,798	0.16%
2021/08/24	28	79.11	117.3	79.89	80.40	-89.3	25,725	-0.35%	大賣/
2021/08/23	40	78.49	5	78.80	79.00	35	25,584	0.14%
2021/08/20	110	76.43	0	0.00	76.50	110	25,472	0.43%	大買/鉅額交易
2021/08/19	911.2	77.17	101	77.01	77.00	810.2	26,040	3.11%	大買/大賣/鉅額交易
2021/08/18	521	77.59	12	77.88	78.00	509	25,902	1.97%	大買/鉅額交易
2021/08/17	285	77.31	3	77.80	78.20	282	26,016	1.08%	大買/鉅額交易
2021/08/16	994.1	76.55	8.4	76.51	76.50	985.7	25,957	3.80%	大買/鉅額交易
2021/08/13	1.1	78.20	0	0.00	78.10	1.1	26,571	0.00%
2021/08/12	125	79.66	19	79.42	78.80	106	26,794	0.40%	大買/鉅額交易
2021/08/11	417	78.25	210	78.97	79.20	207	27,129	0.76%	大買/大賣/鉅額交易
2021/08/10	190.1	75.99	207	76.12	76.00	-17	27,455	-0.06%	大買/大賣/
2021/08/09	495	75.68	3	76.07	76.10	492	28,302	1.74%	大買/鉅額交易
2021/08/06	629	75.86	3	76.27	76.00	626	28,733	2.18%	大買/鉅額交易
2021/08/05	165	75.97	2.6	75.89	76.30	162.4	29,698	0.55%	大買/鉅額交易
2021/08/04	361	75.97	1	76.00	76.30	360	31,868	1.13%	大買/鉅額交易
2021/08/03	373	75.92	2	76.10	76.40	371	33,264	1.12%	大買/鉅額交易
2021/08/02	423	75.14	3	75.87	76.50	420	34,382	1.22%	大買/鉅額交易
2021/07/30	705.1	75.02	11	75.05	75.00	694.1	34,549	2.01%	大買/鉅額交易
2021/07/29	302	75.62	4	75.70	75.80	298	34,671	0.86%	大買/鉅額交易
2021/07/28	616.1	75.27	135.2	75.33	75.60	480.9	35,189	1.37%	大買/大賣/鉅額交易
2021/07/27	1,458	77.11	313	76.22	76.40	1,145	35,754	3.20%	大買/大賣/鉅額交易
2021/07/26	21.4	80.04	1	79.10	78.50	20.4	36,651	0.06%
2021/07/23	1.5	84.33	12.1	84.69	85.00	-10.6	35,783	-0.03%
2021/07/22	1.1	83.85	4	83.40	84.10	-3	35,413	-0.01%
2021/07/21	1.1	81.35	20	81.40	81.80	-18.9	35,067	-0.05%
2021/07/20	10	81.87	25	81.56	81.50	-15	35,157	-0.04%
2021/07/19	141	84.26	15	84.03	83.00	126	34,832	0.36%	大買/鉅額交易
2021/07/16	10.2	81.35	1,465	81.79	82.90	-1,454.8	34,503	-4.22%	大賣/鉅額交易
2021/07/15	150	79.17	18	79.58	79.50	132	33,951	0.39%	大買/鉅額交易
2021/07/14	7	77.74	116	77.72	78.10	-109	33,901	-0.32%	大賣/鉅額交易
2021/07/13	107.1	77.15	37	76.45	76.20	70.1	33,916	0.21%	大買/
2021/07/12	138	76.06	127	78.00	76.10	11	33,786	0.03%	大買/大賣/
2021/07/09	3	74.27	1	74.30	74.20	2	33,694	0.01%
2021/07/08	1	74.10	2	74.20	74.80	-1	33,692	0.00%
2021/07/07	0	0.00	29	74.00	74.00	-29	33,896	-0.09%
2021/07/06	3	73.97	52	73.90	73.70	-49	34,220	-0.14%
2021/07/05	0	0.00	50	73.60	73.90	-50	34,315	-0.15%
2021/07/02	2	73.25	27	73.08	72.90	-25	34,431	-0.07%
2021/07/01	35.1	73.60	0	0.00	73.40	35.1	34,570	0.10%
2021/06/30	6	73.53	16	73.71	73.90	-10	34,764	-0.03%
2021/06/29	2	72.35	0	0.00	72.60	2	35,045	0.01%
2021/06/28	1	72.90	21	73.24	73.20	-20	35,424	-0.06%
2021/06/25	1	72.90	58	73.00	72.90	-57	35,800	-0.16%
2021/06/24	1	71.40	26.2	71.90	71.90	-25.2	35,812	-0.07%
2021/06/23	0	0.00	11.1	71.27	71.80	-11.1	36,140	-0.03%
2021/06/22	11	70.46	7	70.56	70.70	4	36,335	0.01%
2021/06/21	39.3	70.12	8	69.90	70.00	31.3	36,352	0.09%
2021/06/18	16.1	71.81	5	71.70	71.30	11.1	36,089	0.03%
2021/06/17	7	72.10	4	72.08	72.30	3	35,879	0.01%
2021/06/16	10	72.61	0	0.00	72.60	10	36,428	0.03%
2021/06/15	22	73.23	0	0.00	73.00	22	36,476	0.06%
2021/06/11	9.4	73.91	0	0.00	73.80	9.4	36,693	0.03%
2021/06/10	0	0.00	17	73.46	73.80	-17	36,729	-0.05%
2021/06/09	1	73.20	0	0.00	72.90	1	37,125	0.00%
2021/06/08	6	73.52	10	73.60	73.70	-4	37,549	-0.01%
2021/06/07	13	72.25	22	72.50	73.20	-9	38,854	-0.02%
2021/06/04	22	72.88	5	72.70	72.90	17	39,203	0.04%
2021/06/03	24.1	73.73	21	73.64	73.60	3.1	39,914	0.01%
2021/06/02	1	74.30	5.2	73.62	74.50	-4.2	40,087	-0.01%
2021/06/01	1.1	72.79	16	72.40	73.00	-14.9	39,920	-0.04%
2021/05/31	0	0.00	105	72.30	72.30	-105	40,115	-0.26%	大賣/鉅額交易
2021/05/28	1	72.00	6	72.00	72.00	-5	40,194	-0.01%
2021/05/27	5	70.70	10	70.40	71.60	-5	40,267	-0.01%
2021/05/26	4	71.33	26	71.35	71.60	-22	40,456	-0.05%
2021/05/25	14	71.81	16	72.04	71.90	-2	41,177	0.00%
2021/05/24	94	71.58	7.6	71.60	72.00	86.5	41,309	0.21%
2021/05/21	10	72.17	53.1	73.28	72.00	-43.1	41,400	-0.10%
2021/05/20	10	69.93	5	70.04	70.20	5	40,820	0.01%
2021/05/19	6	71.03	24	71.04	70.60	-18	40,702	-0.04%
2021/05/18	66	70.22	17.1	70.89	71.40	49	40,660	0.12%
2021/05/17	17	67.15	66.8	66.31	65.60	-49.8	40,601	-0.12%
2021/05/14	11	69.85	18.6	69.77	69.60	-7.6	39,774	-0.02%
2021/05/13	63	69.36	14.5	68.53	68.60	48.5	39,246	0.12%
2021/05/12	211.1	70.32	114.1	70.31	70.00	97	38,421	0.25%	大買/大賣/
2021/05/11	74.3	76.32	6	75.95	74.80	68.3	36,694	0.19%
2021/05/10	30	75.27	43	76.10	76.60	-13	35,260	-0.04%
2021/05/07	7.3	70.08	13.5	70.52	70.80	-6.2	34,384	-0.02%
2021/05/06	59.1	70.21	8	70.00	69.60	51.1	34,193	0.15%
2021/05/05	111.3	69.39	38	68.94	69.50	73.3	33,736	0.22%	大買/
2021/05/04	23.3	67.81	30.7	67.48	67.40	-7.4	33,156	-0.02%
2021/05/03	1,958.3	69.79	45.1	69.78	68.80	1,913.3	32,463	5.89%	大買/鉅額交易
2021/04/29	11	64.44	15	64.30	64.20	-4	31,048	-0.01%
2021/04/28	10.3	65.70	10	64.90	65.10	0.3	30,854	0.00%
2021/04/27	0	0.00	19	64.25	64.90	-19	30,724	-0.06%
2021/04/26	5	63.70	30.1	63.88	64.10	-25.1	30,536	-0.08%
2021/04/23	1	60.80	12	61.20	61.30	-11	30,234	-0.04%
2021/04/22	5	61.74	7	61.19	61.10	-2	30,326	-0.01%
2021/04/21	78.3	61.40	1.1	61.01	61.40	77.2	30,017	0.26%
2021/04/20	20.1	61.61	1	61.50	61.80	19.1	30,043	0.06%
2021/04/19	0.1	61.00	8	61.26	61.80	-7.9	30,178	-0.03%
2021/04/16	40.3	59.45	5	59.54	60.00	35.3	30,110	0.12%
2021/04/15	5	59.00	12	59.01	60.00	-7	30,284	-0.02%
2021/04/14	7.1	57.20	89	57.03	57.10	-81.9	29,598	-0.28%
2021/04/13	54	58.24	1	58.50	57.80	53	29,559	0.18%
2021/04/12	1	57.80	1	57.50	58.00	0	29,197	0.00%
2021/04/09	20	56.50	4	56.33	56.40	16	28,971	0.06%
2021/04/08	25	57.00	22	56.90	56.90	3	28,985	0.01%
2021/04/07	1.3	57.18	8	57.18	57.50	-6.7	29,180	-0.02%
2021/04/06	54	57.53	0	0.00	57.30	54	28,913	0.19%
2021/04/01	5	57.64	33	57.62	57.80	-28	28,624	-0.10%
2021/03/31	45.6	57.06	0	0.00	56.80	45.6	28,086	0.16%
2021/03/30	7	55.79	8	56.11	56.80	-1	27,757	0.00%
2021/03/29	1	55.80	3	55.90	55.90	-2	27,361	-0.01%
2021/03/26	9.1	55.54	3	55.57	55.50	6.1	27,328	0.02%
2021/03/25	22	55.19	4	55.13	55.30	18	27,357	0.07%
2021/03/24	21	54.58	4.1	54.65	54.40	16.9	27,212	0.06%
2021/03/23	3	54.67	4	54.65	54.50	-1	27,030	0.00%
2021/03/22	52	53.93	24	53.95	53.90	28	26,920	0.10%
2021/03/19	25	53.87	45	53.52	53.70	-20	27,234	-0.07%
2021/03/18	1	54.30	5	54.78	54.40	-4	26,995	-0.01%
2021/03/17	11	54.79	7	54.57	54.50	4	27,457	0.01%
2021/03/16	13	55.30	5	55.70	55.40	8	27,420	0.03%
2021/03/15	19.1	55.82	10	56.04	55.50	9.1	27,388	0.03%
2021/03/12	40.7	54.95	12	55.27	54.90	28.7	27,099	0.11%
2021/03/11	36	55.78	65	55.80	55.40	-29	26,922	-0.11%
2021/03/10	7.1	53.52	6	53.67	54.00	1.1	25,773	0.00%
2021/03/09	20.4	53.56	14	53.61	53.70	6.4	25,454	0.03%
2021/03/08	17	51.91	19	52.57	52.10	-2	24,877	-0.01%
2021/03/03	5	51.02	8	50.84	51.00	-3	25,089	-0.01%
2021/03/02	19	50.73	2	51.00	50.10	17	24,982	0.07%
2021/02/26	16	50.34	1	50.50	49.90	15	24,694	0.06%
2021/02/25	8	51.91	8	51.53	51.70	0	23,847	0.00%
2021/02/24	11	49.90	1	49.95	50.00	10	23,128	0.04%
2021/02/23	2	49.90	3	49.80	49.75	-1	22,937	0.00%
2021/02/22	13.5	49.49	18	49.22	48.95	-4.5	22,702	-0.02%
2021/02/19	4	49.20	0	0.00	49.10	4	22,644	0.02%
2021/02/18	5	49.75	1	49.50	49.20	4	22,724	0.02%
2021/02/17	3	48.32	24.1	48.88	48.90	-21.1	22,516	-0.09%
2021/02/05	11	46.95	0	0.00	46.90	11	21,815	0.05%
2021/02/04	2	47.13	6	47.28	47.10	-4	22,053	-0.02%
2021/02/03	1	46.85	1	47.40	47.60	0	22,835	0.00%
2021/02/02	2.1	47.17	18	47.08	47.25	-16	22,979	-0.07%
2021/02/01	2	45.85	1	45.95	45.95	1	22,665	0.00%
2021/01/29	12	45.88	1	46.10	45.55	11	22,644	0.05%
2021/01/28	6	46.16	0	0.00	46.20	6	22,410	0.03%
2021/01/27	0	46.75	0	0.00	46.80	0	22,191	0.00%
2021/01/26	9	46.77	1	47.15	46.50	8	22,119	0.04%
2021/01/25	2	47.53	9	47.33	47.40	-7	21,928	-0.03%
2021/01/22	1	46.30	0	0.00	46.25	1	21,726	0.00%
2021/01/21	2	46.38	2	46.58	46.20	0	21,634	0.00%
2021/01/20	35	46.52	0	0.00	46.20	35	21,583	0.16%
2021/01/19	14	47.43	1	47.40	47.25	13	21,378	0.06%
2021/01/18	29	46.77	0	0.00	46.95	29	21,305	0.14%
2021/01/15	18	47.73	20	48.10	47.60	-2	21,046	-0.01%
2021/01/14	33	48.12	3	48.38	48.45	30	20,910	0.14%
2021/01/13	3	48.00	4	48.10	48.30	-1	20,703	0.00%
2021/01/12	43.5	47.77	10	47.92	47.75	33.5	20,349	0.16%
2021/01/11	5	47.24	3	47.00	47.40	2	19,832	0.01%
2021/01/08	7	46.76	107	47.08	47.45	-100	19,420	-0.51%	大賣/
2021/01/07	5	45.95	10	46.26	46.20	-5	18,928	-0.03%
2021/01/06	90	46.08	82	45.95	45.60	8	18,827	0.04%
2021/01/05	56	46.00	51	46.30	46.35	5	18,643	0.03%
2021/01/04	2	46.08	4	46.25	46.25	-2	18,599	-0.01%
2020/12/31	108	46.69	62	46.84	46.75	46	18,506	0.25%	大買/
2020/12/30	41	46.70	14	46.53	46.90	27	18,315	0.15%
2020/12/29	0	0.00	0.7	45.60	45.50	-0.7	17,978	0.00%
2020/12/28	1	45.40	0.1	45.50	45.55	0.9	18,096	0.00%
2020/12/25	1	45.65	0	0.00	45.50	1	18,122	0.01%
2020/12/24	0	0.00	5	45.75	45.55	-5	18,141	-0.03%
2020/12/23	471	44.70	0	0.00	44.80	471	17,948	2.62%	大買/鉅額交易
2020/12/22	1	45.25	3	45.10	44.90	-2	17,960	-0.01%
2020/12/21	28	45.56	2	45.30	45.50	26	18,211	0.14%
2020/12/17	4	46.20	0	0.00	46.20	4	17,979	0.02%
2020/12/16	0	0.00	3	46.35	46.35	-3	18,050	-0.02%
2020/12/15	38	45.90	30	45.63	45.85	8	18,040	0.04%
2020/12/14	93	47.19	1	47.95	47.30	92	17,640	0.52%
2020/12/11	110	47.16	64	47.00	47.20	46	17,326	0.27%	大買/
2020/12/10	0	0.00	23	45.65	45.65	-23	16,697	-0.14%
2020/12/09	33	44.80	1	44.95	45.10	32	16,532	0.19%
2020/12/08	101.5	44.80	10	45.00	45.40	91.5	16,584	0.55%	大買/
2020/12/04	150	44.60	15	44.62	45.15	135	16,320	0.83%	大買/鉅額交易
2020/12/03	650	44.49	6	44.73	44.45	644	16,105	4.00%	大買/鉅額交易
2020/12/02	903	44.49	0	0.00	44.55	903	15,890	5.68%	大買/鉅額交易
2020/12/01	853	44.61	3	44.70	44.80	850	15,675	5.42%	大買/鉅額交易
2020/11/30	1,220	44.54	0	0.00	44.30	1,220	15,570	7.84%	大買/鉅額交易
2020/11/27	0	0.00	1	45.45	45.65	-1	14,834	-0.01%
2020/11/26	1	45.60	2	45.60	45.60	-1	14,746	-0.01%
2020/11/25	2	45.08	110	45.08	45.15	-108	14,672	-0.74%	大賣/鉅額交易
2020/11/24	5	45.00	10	45.15	44.95	-5	14,637	-0.03%
2020/11/23	1	45.30	20	45.40	45.50	-19	14,581	-0.13%
2020/11/20	904	44.65	0	0.00	44.90	904	14,590	6.20%	大買/鉅額交易
2020/11/19	6	45.30	0	0.00	45.25	6	14,975	0.04%
2020/11/16	100	45.90	2	45.50	45.55	98	14,813	0.66%
2020/11/13	32	45.39	30	45.30	45.30	2	14,784	0.01%
2020/11/12	104	44.81	1	45.25	45.20	103	14,647	0.70%	大買/鉅額交易
2020/11/11	32	44.64	15	44.70	45.55	17	14,376	0.12%
2020/11/10	402	43.47	8	43.73	43.60	394	13,554	2.91%	大買/鉅額交易
2020/11/09	600	42.65	0	0.00	42.70	600	13,328	4.50%	大買/鉅額交易
2020/11/06	580	41.87	0	0.00	41.95	580	13,253	4.38%	大買/鉅額交易
2020/11/05	550	41.71	0	0.00	41.65	550	13,504	4.07%	大買/鉅額交易
2020/11/04	610	41.54	10	41.60	41.65	600	13,527	4.44%	大買/鉅額交易
2020/11/03	509	41.52	0	0.00	41.60	509	13,592	3.74%	大買/鉅額交易
2020/11/02	402	41.45	0	0.00	41.45	402	13,664	2.94%	大買/鉅額交易
2020/10/30	355	40.58	0	0.00	40.70	355	13,672	2.60%	大買/鉅額交易
2020/10/29	834	40.78	10	40.80	40.75	824	13,549	6.08%	大買/鉅額交易
2020/10/28	650	41.20	0	0.00	41.35	650	13,517	4.81%	大買/鉅額交易
2020/10/27	701	41.32	0	0.00	41.30	701	13,626	5.14%	大買/鉅額交易
2020/10/26	600	41.62	0	0.00	41.70	600	13,648	4.40%	大買/鉅額交易
2020/10/23	400	41.35	0	0.00	41.40	400	13,717	2.92%	大買/鉅額交易
2020/10/22	750	41.55	0	0.00	41.50	750	13,769	5.45%	大買/鉅額交易
2020/10/21	700	41.47	0	0.00	41.40	700	13,621	5.14%	大買/鉅額交易
2020/10/20	600	41.34	0	0.00	41.40	600	13,680	4.39%	大買/鉅額交易
2020/10/19	700	41.54	0	0.00	41.45	700	13,652	5.13%	大買/鉅額交易
2020/10/16	680	41.53	0	0.00	41.35	680	13,717	4.96%	大買/鉅額交易
2020/10/15	700	41.40	0	0.00	41.30	700	13,830	5.06%	大買/鉅額交易
2020/10/14	600	41.73	21	41.75	41.80	579	13,725	4.22%	大買/鉅額交易
2020/10/13	701	41.41	200	41.55	41.45	501	13,582	3.69%	大買/大賣/鉅額交易
2020/10/12	900	41.36	2	41.48	41.45	898	13,601	6.60%	大買/鉅額交易
2020/10/08	764	41.11	1	41.15	41.05	763	13,607	5.61%	大買/鉅額交易
2020/10/07	942	41.20	1	41.35	41.15	941	13,557	6.94%	大買/鉅額交易
2020/10/06	729	41.40	10	41.45	41.50	719	13,534	5.31%	大買/鉅額交易
2020/10/05	987	41.51	0	0.00	41.20	987	13,460	7.33%	大買/鉅額交易
2020/09/30	180	41.75	51	41.75	41.90	129	13,544	0.95%	大買/鉅額交易
2020/09/29	650	41.50	49	41.60	41.65	601	13,566	4.43%	大買/鉅額交易
2020/09/28	946	41.16	0	0.00	41.30	946	13,654	6.93%	大買/鉅額交易
2020/09/25	965	40.80	101	40.85	40.80	864	13,727	6.29%	大買/大賣/鉅額交易
2020/09/24	1,304	40.97	88	40.79	40.60	1,216	13,700	8.88%	大買/鉅額交易
2020/09/23	1,103	41.68	0	0.00	41.75	1,103	13,275	8.31%	大買/鉅額交易
2020/09/22	756	42.09	0	0.00	41.90	756	13,140	5.75%	大買/鉅額交易
2020/09/21	1,001	42.59	1	42.35	42.40	1,000	13,295	7.52%	大買/鉅額交易
2020/09/18	741	43.07	0	0.00	42.85	741	13,252	5.59%	大買/鉅額交易
2020/09/17	800	43.48	0	0.00	43.25	800	13,119	6.10%	大買/鉅額交易
2020/09/16	850	43.65	0	0.00	43.75	850	13,096	6.49%	大買/鉅額交易
2020/09/15	950	43.63	20	43.60	43.75	930	13,018	7.14%	大買/鉅額交易
2020/09/14	954	43.57	0	0.00	43.65	954	13,087	7.29%	大買/鉅額交易
2020/09/11	1,000.5	43.36	15	43.40	43.45	985.5	13,010	7.57%	大買/鉅額交易
2020/09/10	1,100	42.92	0	0.00	43.05	1,100	12,965	8.48%	大買/鉅額交易
2020/09/07	1	42.55	1	42.50	42.45	0	12,905	0.00%
2020/09/01	30	42.75	0	0.00	42.80	30	13,346	0.22%
2020/08/31	0	0.00	32	43.35	42.80	-32	13,272	-0.24%
2020/08/28	1	43.25	25	43.31	43.30	-24	13,213	-0.18%
2020/08/27	6.5	43.03	0	0.00	43.10	6.5	13,266	0.05%
2020/08/26	4	43.21	4	43.16	43.40	0	13,235	0.00%
2020/08/25	2	42.55	12	43.25	43.40	-10	13,156	-0.08%
2020/08/24	4	41.73	0	0.00	41.70	4	12,833	0.03%
2020/08/20	11	41.77	10	41.40	41.40	1	12,766	0.01%
2020/08/19	0	0.00	20	42.70	42.75	-20	12,709	-0.16%
2020/08/18	2	42.43	0	0.00	42.55	2	12,493	0.02%
2020/08/17	20	42.00	21	42.44	42.50	-1	12,560	-0.01%
2020/08/13	12	41.95	1	41.90	42.00	11	12,658	0.09%
2020/08/11	4	42.01	10	42.08	41.75	-6	12,660	-0.05%
2020/08/10	6	41.45	0	0.00	41.75	6	12,546	0.05%
2020/08/07	6	41.43	0	0.00	41.15	6	12,544	0.05%
2020/08/06	10	41.50	0	0.00	41.55	10	12,531	0.08%
2020/08/05	5	41.35	0	0.00	41.40	5	12,568	0.04%
2020/08/04	9	41.32	0	0.00	41.30	9	12,604	0.07%
2020/08/03	28	41.54	0	0.00	41.25	28	12,627	0.22%
2020/07/31	3	41.78	0	0.00	41.75	3	12,603	0.02%
2020/07/30	0	0.00	1	41.95	42.20	-1	12,463	-0.01%
2020/07/28	1	41.80	0	0.00	41.70	1	12,617	0.01%
2020/07/24	5	42.25	0	0.00	42.00	5	12,880	0.04%
2020/07/21	22	42.55	3	42.67	42.50	19	12,846	0.15%
2020/07/17	0	0.00	2	42.95	42.80	-2	12,866	-0.02%
2020/07/13	1	43.10	0	0.00	43.00	1	13,365	0.01%
2020/07/10	0	0.00	21	42.47	42.40	-21	13,490	-0.16%
2020/07/09	11	43.01	12	43.80	42.80	-1	13,702	-0.01%
2020/07/08	2	43.15	1	43.45	43.10	1	13,617	0.01%
2020/07/07	0	0.00	1	43.30	43.30	-1	13,722	-0.01%
2020/07/06	0	0.00	2	43.20	43.30	-2	13,742	-0.01%
2020/07/03	1	42.75	17	42.48	42.80	-16	13,867	-0.12%
2020/07/02	14	42.28	1	42.35	42.10	13	14,007	0.09%
2020/07/01	4	42.04	122	42.00	42.30	-118	14,311	-0.82%	大賣/鉅額交易
2020/06/30	3	43.82	0	0.00	43.90	3	14,307	0.02%
2020/06/29	18	43.73	10	43.75	43.80	8	14,241	0.06%
2020/06/24	0	0.00	3	44.13	44.15	-3	14,247	-0.02%
2020/06/23	8	43.50	1	44.00	44.00	7	14,476	0.05%
2020/06/22	103	43.55	1	43.50	43.60	102	14,552	0.70%	大買/鉅額交易
2020/06/19	3	43.82	0	0.00	43.60	3	14,773	0.02%
2020/06/18	4	43.80	0	0.00	43.85	4	14,934	0.03%
2020/06/17	0	0.00	38	43.80	44.30	-38	15,019	-0.25%
2020/06/16	0	0.00	4	44.25	44.10	-4	15,493	-0.03%
2020/06/15	14	43.60	3	43.53	43.10	11	16,095	0.07%
2020/06/12	50	42.89	23	42.91	43.25	27	16,407	0.16%
2020/06/11	17	44.04	21	43.86	43.60	-4	16,848	-0.02%
2020/06/10	0	0.00	2	44.60	44.60	-2	17,044	-0.01%
2020/06/09	1	44.00	1	44.10	44.00	0	17,833	0.00%
2020/06/08	0	0.00	6	44.00	43.85	-6	18,181	-0.03%
2020/06/03	2	43.55	2	43.45	43.55	0	18,973	0.00%
2020/06/02	1	42.95	0	0.00	42.95	1	18,957	0.01%
2020/06/01	3	42.73	1	42.70	42.50	2	18,967	0.01%
2020/05/29	10	41.75	0	0.00	42.40	10	18,961	0.05%
2020/05/28	30	42.45	0	0.00	42.05	30	18,742	0.16%
2020/05/26	2	42.65	5	42.35	42.45	-3	18,940	-0.02%
2020/05/25	1	41.70	5	41.55	41.70	-4	18,867	-0.02%
2020/05/22	57	42.06	0	0.00	41.70	57	18,881	0.30%
2020/05/21	13	42.39	35	42.42	42.70	-22	18,910	-0.12%
2020/05/20	10	42.20	20	42.20	42.25	-10	18,801	-0.05%
2020/05/19	11	41.66	1	42.00	42.00	10	18,690	0.05%
2020/05/14	15	40.58	3	40.68	40.55	12	18,263	0.07%
2020/05/13	8	40.91	0	0.00	40.95	8	18,156	0.04%
2020/05/12	22	41.00	0	0.00	41.20	22	18,167	0.12%
2020/05/11	12	41.40	6	41.11	41.20	6	18,225	0.03%
2020/05/08	15	40.67	0	0.00	40.65	15	18,241	0.08%
2020/05/07	5	40.50	0	0.00	40.50	5	18,279	0.03%
2020/05/06	5	40.50	0	0.00	40.55	5	18,315	0.03%
2020/05/05	6	40.68	1	41.10	40.65	5	18,380	0.03%
2020/05/04	16	40.69	8	40.91	40.75	8	18,411	0.04%
2020/04/30	1	42.25	11	41.93	42.30	-10	18,225	-0.05%
2020/04/29	8	41.14	11	41.12	41.05	-3	18,188	-0.02%
2020/04/28	4	40.23	2	40.25	40.30	2	18,182	0.01%
2020/04/27	2	39.83	29	39.65	40.10	-27	18,723	-0.14%
2020/04/24	7	39.44	1	39.60	39.20	6	18,683	0.03%
2020/04/23	2	39.25	2	39.60	39.60	0	18,723	0.00%
2020/04/22	0	0.00	1	39.20	39.45	-1	18,721	-0.01%
2020/04/21	35	39.06	1	39.05	39.00	34	18,670	0.18%
2020/04/20	11	40.20	0	0.00	40.10	11	18,566	0.06%
2020/04/17	7	40.69	6	40.95	40.60	1	18,610	0.01%
2020/04/16	12	40.28	0	0.00	40.20	12	18,482	0.06%
2020/04/15	4	40.73	8	40.91	41.05	-4	18,295	-0.02%
2020/04/14	28	39.64	28	40.36	40.65	0	18,190	0.00%
2020/04/13	0	0.00	88.3	39.81	39.50	-88.3	18,003	-0.49%
2020/04/10	1	39.50	1	38.90	39.20	0	17,881	0.00%
2020/04/09	10	38.16	0	0.00	38.20	10	17,767	0.06%
2020/04/08	10	38.00	3	37.67	37.95	7	17,642	0.04%
2020/04/07	66	37.44	3	37.60	37.25	63	17,403	0.36%
2020/04/06	6	37.23	4	37.70	37.30	2	17,181	0.01%
2020/04/01	3	37.33	3	37.52	37.40	0	16,908	0.00%
2020/03/31	31	37.76	0	0.00	37.55	31	16,767	0.18%
2020/03/30	4	37.45	6	37.80	37.90	-2	16,494	-0.01%
2020/03/27	7	38.36	5	38.30	38.30	2	16,359	0.01%
2020/03/26	1	36.95	22	37.24	37.30	-21	16,114	-0.13%
2020/03/25	3	36.93	114	37.34	37.10	-111	16,112	-0.69%	大賣/鉅額交易
2020/03/24	201	36.40	209	37.04	36.25	-8	15,922	-0.05%	大買/大賣/
2020/03/23	4	36.04	42	35.63	36.00	-38	15,817	-0.24%
2020/03/20	4.3	35.83	3	36.45	37.50	1.3	15,842	0.01%
2020/03/19	82	35.50	82	35.03	34.85	0	15,428	0.00%
2020/03/18	25	36.95	27	37.05	36.85	-2	15,332	-0.01%
2020/03/17	71	37.18	0	0.00	37.35	71	15,127	0.47%
2020/03/16	12	38.81	12	38.55	38.05	0	14,810	0.00%
2020/03/13	57	38.03	50	38.49	39.65	7	14,425	0.05%
2020/03/12	7	40.74	5	41.02	40.50	2	13,472	0.01%
2020/03/11	10	42.37	3	42.52	42.15	7	13,056	0.05%
2020/03/10	17	42.38	46	42.64	42.35	-29	13,022	-0.22%
2020/03/09	36	42.53	30	42.40	42.35	6	12,848	0.05%
2020/03/06	1	44.55	0	0.00	44.20	1	12,372	0.01%
2020/03/05	0	0.00	2	44.98	45.15	-2	12,347	-0.02%
2020/03/03	0	0.00	1	44.20	44.15	-1	12,548	-0.01%
2020/03/02	1	43.80	4	43.95	43.95	-3	12,678	-0.02%
2020/02/27	1	44.55	1	44.45	44.45	0	13,147	0.00%
2020/02/26	2	44.65	5	44.60	44.70	-3	13,411	-0.02%
2020/02/25	1	44.70	1	44.85	44.95	0	13,301	0.00%
2020/02/24	10	45.21	5	45.00	45.00	5	13,338	0.04%
2020/02/21	7	45.73	2	45.80	45.70	5	13,244	0.04%
2020/02/20	15.1	46.08	0	0.00	46.10	15.1	13,321	0.11%
2020/02/19	0	0.00	2	46.00	46.35	-2	13,295	-0.02%
2020/02/18	39	45.80	10	46.00	46.00	29	13,310	0.22%
2020/02/17	7	45.71	0	0.00	45.95	7	13,316	0.05%
2020/02/13	9.1	46.15	0	0.00	46.05	9.1	13,428	0.07%
2020/02/11	0.1	46.00	2	45.88	46.00	-1.9	13,347	-0.01%
2020/02/10	1.1	45.06	0	0.00	45.15	1.1	13,575	0.01%
2020/02/07	5	45.30	0	0.00	45.40	5	14,026	0.04%
2020/02/06	0	0.00	1	45.75	46.00	-1	14,017	-0.01%
2020/02/05	10	44.70	7	44.79	45.40	3	13,961	0.02%
2020/02/04	10	44.85	15	44.38	45.05	-5	13,912	-0.04%
2020/02/03	12	43.93	0	0.00	44.15	12	13,979	0.09%
2020/01/31	21	44.97	0	0.00	45.05	21	13,806	0.15%
2020/01/30	3	45.25	2	44.78	45.00	1	13,719	0.01%
2020/01/20	0.2	47.05	0	0.00	47.10	0.2	13,126	0.00%
2020/01/17	0	47.00	4	47.00	47.15	-4	13,064	-0.03%
2020/01/16	1	46.60	5	46.81	46.90	-4	12,986	-0.03%
2020/01/15	15	46.77	0	0.00	46.80	15	12,907	0.12%
2020/01/14	10	47.00	2	47.00	47.00	8	12,838	0.06%
2020/01/13	31	46.78	0	0.00	46.80	31	12,734	0.24%
2020/01/10	0	0.00	12	46.13	46.40	-12	12,676	-0.09%
2020/01/09	40	45.98	0	0.00	46.00	40	12,608	0.32%
2020/01/08	3	45.95	0	0.00	45.80	3	12,623	0.02%
2020/01/03	0	0.00	20	46.80	46.75	-20	12,558	-0.16%
2020/01/02	0	0.00	5	46.45	46.45	-5	12,533	-0.04%
2019/12/31	0.1	46.40	0	0.00	46.40	0.1	12,504	0.00%
2019/12/27	0	0.00	1	46.65	46.75	-1	12,512	-0.01%
2019/12/26	2	46.50	1	46.50	46.50	1	12,435	0.01%
2019/12/24	0	0.00	1	46.50	46.50	-1	12,542	-0.01%
2019/12/23	16	46.48	7	46.60	46.65	9	12,613	0.07%
2019/12/20	0	0.00	1	46.80	46.75	-1	12,650	-0.01%
2019/12/18	0	0.00	2	46.65	46.75	-2	12,459	-0.02%
2019/12/17	8	46.33	8	46.26	46.50	0	12,454	0.00%
2019/12/16	14	46.86	0.1	46.60	46.60	13.9	12,268	0.11%
2019/12/13	0	0.00	39	46.52	47.15	-39	12,136	-0.32%
2019/12/12	0	0.00	1	46.10	46.05	-1	11,685	-0.01%
2019/12/11	2	45.95	42	45.95	45.95	-40	11,598	-0.34%
2019/12/10	1	45.50	0	0.00	45.55	1	11,447	0.01%
2019/12/09	1.2	45.23	1	45.45	45.45	0.2	11,404	0.00%
2019/12/06	40.1	45.24	1	45.35	45.45	39.1	11,572	0.34%
2019/12/05	30	45.35	0	0.00	45.50	30	11,663	0.26%
2019/12/04	1.1	44.66	0	0.00	44.80	1.1	11,452	0.01%
2019/12/02	71.1	44.58	6	44.72	44.80	65.1	11,513	0.57%
2019/11/29	54	44.91	0	0.00	44.80	54	11,431	0.47%
2019/11/28	58	45.43	0	0.00	45.40	58	11,208	0.52%
2019/11/27	43	45.87	1	45.90	45.85	42	11,107	0.38%
2019/11/26	113	46.04	0.1	46.00	46.00	112.9	10,945	1.03%	大買/鉅額交易
2019/11/25	50	46.02	14	46.06	46.10	36	10,286	0.35%
2019/11/21	4	44.99	0	0.00	45.05	4	10,041	0.04%
2019/11/20	8	45.23	0	0.00	45.45	8	9,948	0.08%
2019/11/18	0	0.00	1	45.60	45.60	-1	9,831	-0.01%
2019/11/14	0	0.00	0.2	45.15	45.10	-0.2	9,986	0.00%
2019/11/13	2	45.30	0	0.00	45.30	2	10,209	0.02%
2019/11/12	0	0.00	16	45.77	45.55	-16	10,259	-0.16%
2019/11/11	12	45.23	0	0.00	45.20	12	10,222	0.12%
2019/11/08	0	0.00	2	45.65	45.60	-2	10,236	-0.02%
2019/11/07	1	45.40	0	0.00	45.50	1	10,148	0.01%
2019/11/06	0	0.00	1	45.85	45.85	-1	9,873	-0.01%
2019/11/04	0	0.00	1	44.95	44.95	-1	9,414	-0.01%
2019/11/01	4	44.45	0	0.00	44.55	4	9,445	0.04%
2019/10/24	0	0.00	1	45.50	45.55	-1	9,527	-0.01%
2019/10/22	0	0.00	1	45.45	45.50	-1	9,502	-0.01%
2019/10/16	0	0.00	1	45.15	45.25	-1	9,499	-0.01%
2019/10/15	5	44.75	0	0.00	44.95	5	9,492	0.05%
2019/10/14	0	0.00	2	44.73	44.80	-2	9,512	-0.02%
2019/10/09	1	43.95	0	0.00	43.90	1	9,473	0.01%
2019/10/07	0	0.00	1	44.05	44.00	-1	9,406	-0.01%
2019/10/02	0.3	44.75	2	44.70	44.75	-1.8	9,489	-0.02%
2019/09/23	1.1	44.85	0	0.00	44.85	1.1	10,504	0.01%
2019/09/19	0.1	45.15	0	0.00	45.20	0.1	10,757	0.00%
2019/09/17	0	0.00	1	45.30	45.55	-1	10,693	-0.01%
2019/09/16	0	0.00	1	45.20	45.30	-1	10,762	-0.01%
2019/09/10	1	45.00	0	0.00	44.90	1	10,813	0.01%
2019/09/06	2	43.95	2	44.05	44.00	0	10,567	0.00%
2019/09/05	0	0.00	5	43.78	43.95	-5	10,660	-0.05%
2019/09/04	0	0.00	5.2	43.57	43.45	-5.2	10,519	-0.05%
2019/09/03	3	43.47	5	43.49	43.25	-2	10,585	-0.02%
2019/09/02	2	43.45	0	0.00	43.50	2	10,671	0.02%
2019/08/30	4	43.20	23	43.50	43.65	-19	10,756	-0.18%
2019/08/29	10	43.25	0	0.00	43.15	10	10,797	0.09%
2019/08/27	0	0.00	16	43.45	43.50	-16	10,851	-0.15%
2019/08/26	7	42.89	9	43.08	43.00	-2	10,789	-0.02%
2019/08/23	2	43.00	0	0.00	43.10	2	10,801	0.02%
2019/08/22	5	43.00	7	43.28	43.10	-2	10,813	-0.02%
2019/08/21	9	42.96	4	43.30	42.90	5	11,145	0.04%
2019/08/20	8	42.99	2	43.20	42.90	6	11,111	0.05%
2019/08/16	0	0.00	22	42.73	43.15	-22	11,048	-0.20%
2019/08/15	7	41.81	0	0.00	41.90	7	10,942	0.06%
2019/08/14	4	42.15	0	0.00	42.05	4	11,055	0.04%
2019/08/13	1	42.50	2	42.58	42.30	-1	11,116	-0.01%
2019/08/12	1	41.75	20	42.25	41.90	-19	11,259	-0.17%
2019/08/08	20	41.98	5	41.90	41.90	15	11,569	0.13%
2019/08/07	1.1	41.77	5	41.80	41.65	-3.9	11,618	-0.03%
2019/08/06	7	41.41	0	0.00	41.70	7	11,901	0.06%
2019/08/05	4	41.98	0	0.00	42.00	4	11,942	0.03%
2019/08/02	11	42.36	0	0.00	42.35	11	11,942	0.09%
2019/07/31	2	43.23	0	0.00	43.20	2	12,042	0.02%
2019/07/29	0.1	43.55	0	0.00	43.55	0.1	12,158	0.00%
2019/07/26	3	43.57	0	0.00	43.50	3	12,256	0.02%
2019/07/25	0	0.00	1	43.60	43.90	-1	12,432	-0.01%
2019/07/24	2	43.45	0	0.00	43.45	2	12,543	0.02%
2019/07/23	4	43.55	5	43.60	43.55	-1	12,576	-0.01%
2019/07/22	10	43.85	5	43.60	43.60	5	12,563	0.04%
2019/07/19	5	43.65	0	0.00	43.50	5	12,593	0.04%
2019/07/17	6	43.66	0	0.00	43.50	6	12,580	0.05%
2019/07/15	3	43.97	14	43.93	43.85	-11	12,428	-0.09%
2019/07/12	5	44.06	0	0.00	43.95	5	12,723	0.04%
2019/07/11	2	44.15	2	44.30	44.20	0	12,840	0.00%
2019/07/10	0	0.00	8	44.33	44.30	-8	13,018	-0.06%
2019/07/09	4	44.06	0	0.00	44.05	4	13,055	0.03%
2019/07/04	8	44.65	0	0.00	44.35	8	13,236	0.06%
2019/07/03	10	46.09	9	46.03	46.10	1	13,177	0.01%
2019/07/02	11	46.18	0	0.00	46.25	11	13,031	0.08%
2019/07/01	2	46.25	0	0.00	46.25	2	12,781	0.02%
2019/06/28	20	46.00	30	45.85	45.85	-10	12,611	-0.08%
2019/06/27	10	45.85	5	45.80	45.80	5	12,572	0.04%
2019/06/26	0	0.00	1	45.40	45.40	-1	12,505	-0.01%
2019/06/25	0	0.00	1	44.95	44.90	-1	12,469	-0.01%
2019/06/24	0	0.00	1	44.85	44.90	-1	12,607	-0.01%
2019/06/20	2	44.65	0	0.00	44.65	2	12,612	0.02%
2019/06/19	0	0.00	1	44.85	44.80	-1	12,755	-0.01%
2019/06/17	0	0.00	7	44.14	44.10	-7	12,868	-0.05%
2019/06/14	3	43.57	4	43.74	43.55	-1	13,091	-0.01%
2019/06/13	8	43.52	0	0.00	43.65	8	13,170	0.06%
2019/06/12	0	0.00	2	44.00	44.35	-2	13,250	-0.02%
2019/06/11	2	43.95	3	44.27	44.45	-1	13,372	-0.01%
2019/06/10	1	43.75	8	44.11	44.15	-7	13,370	-0.05%
2019/06/06	1	43.00	0	0.00	43.15	1	13,441	0.01%
2019/06/05	5	43.40	0	0.00	43.10	5	13,478	0.04%
2019/06/04	1	43.65	0	0.00	43.90	1	13,470	0.01%
2019/06/03	1	43.65	7	43.39	43.65	-6	13,451	-0.04%
2019/05/31	0	0.00	16	42.96	43.25	-16	13,432	-0.12%
2019/05/30	0	0.00	6	42.63	42.60	-6	13,379	-0.04%
2019/05/29	1	42.30	0	0.00	42.45	1	13,576	0.01%
2019/05/28	6	42.16	0	0.00	42.30	6	13,740	0.04%
2019/05/24	23	42.09	0	0.00	42.00	23	13,806	0.17%
2019/05/22	14	42.42	2.1	42.60	42.50	11.9	13,835	0.09%
2019/05/21	2	42.00	9	42.42	43.05	-7	13,864	-0.05%
2019/05/20	6.1	41.89	3	42.07	41.90	3.1	13,733	0.02%
2019/05/17	4	41.89	0	0.00	41.90	4	13,636	0.03%
2019/05/16	4.1	42.30	1	42.70	42.00	3.1	13,498	0.02%
2019/05/15	5	43.18	2	43.40	43.25	3	13,362	0.02%
2019/05/14	7	43.14	1	43.20	43.15	6	13,373	0.04%
2019/05/13	2.1	44.07	0	0.00	43.80	2.1	13,270	0.02%
2019/05/10	4	44.60	0	0.00	44.60	4	13,345	0.03%
2019/05/09	7.2	44.64	5	44.65	44.60	2.2	13,436	0.02%
2019/05/08	14	45.06	0	0.00	45.05	14	13,438	0.10%
2019/05/07	0	0.00	8	45.50	45.40	-8	13,491	-0.06%
2019/05/06	1	45.70	0	0.00	45.60	1	13,686	0.01%
2019/05/03	71	46.20	0	0.00	46.15	71	13,628	0.52%
2019/05/02	8	46.31	0	0.00	46.40	8	13,506	0.06%
2019/04/30	4	45.75	4	45.70	45.60	0	13,422	0.00%
2019/04/25	4.2	45.20	0	0.00	45.20	4.2	13,629	0.03%
2019/04/19	0	0.00	1	45.20	45.20	-1	14,744	-0.01%
2019/04/18	6	44.89	0	0.00	45.00	6	14,768	0.04%
2019/04/17	2	45.15	0	0.00	45.20	2	14,610	0.01%
2019/04/15	3	45.80	0	0.00	45.70	3	14,346	0.02%
2019/04/09	0	0.00	0.3	45.75	45.75	-0.3	14,189	0.00%
2019/04/08	1	45.60	0	0.00	45.35	1	14,074	0.01%
2019/04/02	0	0.00	5	46.00	46.00	-5	13,773	-0.04%
2019/04/01	1	46.20	1	46.20	45.60	0	13,728	0.00%
2019/03/29	0	0.00	4	45.44	46.00	-4	13,562	-0.03%
2019/03/27	1	44.95	0	0.00	44.95	1	13,331	0.01%
2019/03/26	1	45.50	2	45.60	45.50	-1	13,224	-0.01%
2019/03/25	8	45.59	1	45.55	45.55	7	13,349	0.05%
2019/03/22	1	46.70	2	46.40	46.40	-1	13,166	-0.01%
2019/03/20	3	46.92	4	47.13	47.15	-1	13,050	-0.01%
2019/03/19	2	46.63	0	0.00	46.95	2	12,850	0.02%
2019/03/18	0	0.00	3	45.52	46.00	-3	12,664	-0.02%
2019/03/15	0	0.00	1	45.30	45.25	-1	12,582	-0.01%
2019/03/14	3	45.13	4	45.41	45.25	-1	12,452	-0.01%
2019/03/13	0	0.00	2	45.28	45.25	-2	12,434	-0.02%
2019/03/12	7	45.01	3	45.07	45.00	4	12,423	0.03%
2019/03/11	1	44.55	0	0.00	44.50	1	12,436	0.01%
2019/03/08	2	44.68	0	0.00	44.70	2	12,490	0.02%
2019/03/06	2	45.25	0	0.00	45.15	2	12,732	0.02%
2019/03/05	2	45.00	1	45.00	45.10	1	12,846	0.01%
2019/03/04	6.1	44.99	2	45.20	45.15	4.1	12,921	0.03%
2019/02/27	3	45.27	3	45.50	45.50	0	12,758	0.00%
2019/02/26	2	45.33	5	45.51	45.45	-3	12,558	-0.02%
2019/02/25	2	45.13	12	45.12	45.30	-10	12,239	-0.08%
2019/02/22	3	44.90	0	0.00	45.00	3	12,147	0.02%
2019/02/21	6	45.05	1	45.10	45.10	5	12,083	0.04%
2019/02/20	0	0.00	2	45.00	45.05	-2	12,003	-0.02%
2019/02/19	0	0.00	6	44.90	44.85	-6	11,846	-0.05%
2019/02/15	12	44.45	1	44.45	44.40	11	11,767	0.09%
2019/02/14	6	44.54	2	44.78	44.50	4	11,660	0.03%
2019/02/13	0	0.00	2	44.63	44.60	-2	11,458	-0.02%
2019/02/12	3	44.30	1	44.40	44.30	2	11,447	0.02%
2019/02/11	6	44.28	0	0.00	44.15	6	11,317	0.05%
2019/01/30	1	44.50	0	0.00	44.55	1	11,181	0.01%
2019/01/29	2	44.70	2	44.75	44.75	0	11,121	0.00%
2019/01/28	1	44.30	4	44.48	44.60	-3	10,954	-0.03%
2019/01/25	3	43.92	1	44.05	44.00	2	10,827	0.02%
2019/01/23	1	44.10	0	0.00	44.30	1	10,634	0.01%
2019/01/22	1	44.25	1	44.40	44.25	0	10,710	0.00%
2019/01/21	3	44.32	2	44.50	44.30	1	10,736	0.01%
2019/01/17	1	44.00	0	0.00	44.05	1	11,002	0.01%
2019/01/16	9	44.09	5	44.30	44.00	4	10,922	0.04%
2019/01/15	6	44.64	0	0.00	44.60	6	10,614	0.06%
2019/01/14	4.5	45.10	6	44.92	45.00	-1.5	10,342	-0.01%
2019/01/11	5	46.30	0	0.00	45.95	5	10,140	0.05%
2019/01/10	6	46.56	0	0.00	46.90	6	9,958	0.06%
2019/01/03	0	0.00	5	45.75	45.80	-5	10,903	-0.05%
2019/01/02	6	46.20	0	0.00	46.10	6	11,063	0.05%
2018/12/25	0	0.00	22	46.25	46.50	-22	11,742	-0.19%
2018/12/24	0	0.00	5	46.70	46.85	-5	11,927	-0.04%
2018/12/21	0	0.00	5	47.00	47.30	-5	12,410	-0.04%
2018/12/19	8	47.05	0	0.00	47.30	8	12,580	0.06%
2018/12/18	1	47.15	0	0.00	47.05	1	12,666	0.01%
2018/12/12	0	0.00	3	47.70	47.55	-3	13,095	-0.02%
2018/12/11	2	47.28	25	47.34	47.25	-23	13,061	-0.18%
2018/12/10	4	47.53	11	47.55	47.50	-7	12,977	-0.05%
2018/12/07	15	47.95	5	48.00	48.00	10	12,947	0.08%
2018/12/06	3	47.93	7	48.04	48.00	-4	12,897	-0.03%
2018/12/05	2	48.30	5	48.35	48.35	-3	12,874	-0.02%
2018/12/04	3	48.53	2	48.78	48.75	1	12,872	0.01%
2018/12/03	0	0.00	2	49.18	49.15	-2	12,840	-0.02%
2018/11/29	2	48.78	0	0.00	48.60	2	12,537	0.02%
2018/11/28	3	48.98	0	0.00	48.85	3	12,400	0.02%
2018/11/27	2	49.18	1	49.30	49.10	1	12,281	0.01%
2018/11/26	1	49.85	0	0.00	49.90	1	12,278	0.01%
2018/11/21	2	50.15	2	50.60	50.70	0	12,268	0.00%
2018/11/20	1	50.50	0	0.00	50.50	1	12,327	0.01%
2018/11/19	0	0.00	1	51.30	51.50	-1	12,437	-0.01%
2018/11/16	0	0.00	1	51.10	51.10	-1	12,391	-0.01%
2018/11/14	0	0.00	2	50.80	51.20	-2	12,470	-0.02%
2018/11/13	2	49.83	2	50.55	51.00	0	12,510	0.00%
2018/11/12	1	50.40	1	51.00	50.90	0	12,588	0.00%
2018/11/09	2	50.35	2	50.90	51.10	0	12,793	0.00%
2018/11/07	1	49.45	1	50.00	50.30	0	12,670	0.00%
2018/11/06	0	0.00	6	49.48	49.80	-6	12,719	-0.05%
2018/11/05	1	48.40	1	48.80	49.20	0	12,683	0.00%
2018/11/02	3	48.23	3	48.80	48.90	0	12,682	0.00%
2018/11/01	2	47.95	2	48.30	48.30	0	12,704	0.00%
2018/10/31	0	0.00	351	48.06	48.45	-351	12,664	-2.77%	大賣/鉅額交易
2018/10/30	0	0.00	3	47.50	47.50	-3	12,580	-0.02%
2018/10/29	1	46.70	0	0.00	46.90	1	12,550	0.01%
2018/10/26	4	47.18	1	47.15	47.10	3	12,485	0.02%
2018/10/25	3	48.25	0	0.00	48.00	3	12,226	0.02%
2018/10/24	3	49.13	1	49.60	49.15	2	12,250	0.02%
2018/10/23	1	49.75	0	0.00	49.55	1	12,184	0.01%
2018/10/22	0	0.00	3	50.00	50.00	-3	12,160	-0.02%
2018/10/19	0	0.00	6	49.83	50.20	-6	12,270	-0.05%
2018/10/18	3	49.63	2	50.00	49.60	1	12,235	0.01%
2018/10/17	0	0.00	11	49.93	49.75	-11	12,384	-0.09%
2018/10/16	13	49.71	3	49.65	49.70	10	12,337	0.08%
2018/10/15	4	49.70	4	50.20	49.95	0	12,269	0.00%
2018/10/12	4	49.78	1	49.85	50.10	3	12,013	0.02%
2018/10/11	1	49.65	1	50.00	49.65	0	11,865	0.00%
2018/10/09	1	51.90	5	51.80	51.50	-4	11,377	-0.04%
2018/10/08	1	51.10	3	51.53	51.60	-2	11,184	-0.02%
2018/10/05	1	50.90	0	0.00	50.90	1	11,086	0.01%
2018/10/04	1	51.60	0	0.00	51.60	1	10,810	0.01%
2018/10/02	3	51.93	2	52.25	52.10	1	10,636	0.01%
2018/10/01	1	52.40	2	52.45	52.50	-1	10,512	-0.01%
2018/09/28	0	0.00	22	51.79	51.80	-22	10,484	-0.21%
2018/09/27	20	51.70	16	51.04	51.90	4	10,330	0.04%
2018/09/26	2	51.10	0	0.00	51.00	2	10,162	0.02%
2018/09/21	21	51.01	23	50.95	51.10	-2	10,288	-0.02%
2018/09/20	0	0.00	2	50.55	50.40	-2	9,862	-0.02%
2018/09/17	0	0.00	3	50.10	50.00	-3	10,140	-0.03%
2018/09/13	0	0.00	5	49.95	49.90	-5	10,634	-0.05%
2018/09/10	1	49.55	3	49.48	49.40	-2	11,238	-0.02%
2018/09/07	7	49.67	0	0.00	49.50	7	11,443	0.06%
2018/09/05	2	50.45	0	0.00	50.20	2	11,510	0.02%
2018/08/31	0	0.00	2	50.85	50.90	-2	11,622	-0.02%
2018/08/30	2	50.50	0	0.00	50.50	2	11,622	0.02%
2018/08/28	0	0.00	1	50.80	50.80	-1	11,740	-0.01%
2018/08/27	0	0.00	3	50.43	50.70	-3	11,774	-0.03%
2018/08/24	1	49.70	0	0.00	49.85	1	11,640	0.01%
2018/08/22	1	50.00	1	50.20	50.10	0	12,211	0.00%
2018/08/20	4	49.70	0	0.00	49.90	4	12,047	0.03%
2018/08/17	1	49.70	0	0.00	49.90	1	12,024	0.01%
2018/08/16	2	49.63	0	0.00	49.70	2	11,979	0.02%
2018/08/15	1	50.00	0	0.00	50.10	1	11,943	0.01%
2018/08/14	0	0.00	1	50.20	50.30	-1	12,078	-0.01%
2018/08/13	19	50.01	0	0.00	50.10	19	12,264	0.15%
2018/08/10	0	0.00	2	50.90	50.90	-2	12,319	-0.02%
2018/08/09	1	50.60	0	0.00	50.40	1	12,483	0.01%
2018/08/08	0	0.00	2	50.90	50.70	-2	12,640	-0.02%
2018/08/06	1	50.50	0	0.00	50.40	1	12,831	0.01%
2018/08/02	8	50.35	0	0.00	50.20	8	13,141	0.06%
2018/08/01	3	51.00	6	51.00	51.00	-3	13,112	-0.02%
2018/07/31	0	0.00	10	50.60	50.70	-10	13,175	-0.08%
2018/07/30	0	0.00	4	50.38	50.40	-4	12,966	-0.03%
2018/07/27	1	50.00	0	0.00	50.20	1	13,116	0.01%
2018/07/26	4	50.03	0	0.00	50.30	4	13,168	0.03%
2018/07/25	6	50.27	0	0.00	50.20	6	13,156	0.05%
2018/07/24	4	50.35	0	0.00	50.30	4	13,149	0.03%
2018/07/10	0	0.00	1	50.40	50.50	-1	13,348	-0.01%
2018/07/09	0	0.00	1	50.20	50.10	-1	13,363	-0.01%
2018/07/06	0	0.00	2	49.33	49.45	-2	13,375	-0.01%
2018/07/05	3	49.77	0	0.00	49.80	3	13,409	0.02%
2018/07/04	0	0.00	1	49.95	50.00	-1	13,615	-0.01%
2018/07/03	4	49.98	0	0.00	50.00	4	13,638	0.03%
2018/07/02	2	50.70	0	0.00	50.30	2	13,535	0.01%
2018/06/27	3.5	50.77	0	0.00	50.50	3.5	13,279	0.03%
2018/06/26	0	0.00	1	51.20	50.90	-1	13,056	-0.01%
2018/06/25	0	0.00	13	53.22	53.20	-13	12,832	-0.10%
2018/06/21	0	0.00	1	54.00	53.90	-1	12,476	-0.01%
2018/06/20	0	0.00	1	53.40	53.70	-1	12,714	-0.01%
2018/06/19	0	0.00	2	53.75	53.00	-2	12,672	-0.02%
2018/06/14	1.5	52.90	0	0.00	52.90	1.5	12,213	0.01%
2018/06/13	0	0.00	2.4	53.84	54.00	-2.4	12,056	-0.02%
2018/06/12	0	0.00	10	54.00	53.50	-10	12,349	-0.08%
2018/06/08	0	0.00	2	53.60	53.80	-2	12,317	-0.02%
2018/06/07	0	0.00	1	53.70	54.00	-1	12,354	-0.01%
2018/06/06	0	0.00	0.7	53.10	53.30	-0.7	12,473	-0.01%
2018/06/04	0	0.00	5	52.42	52.80	-5	12,333	-0.04%
2018/06/01	2	51.70	1	51.80	51.80	1	12,348	0.01%
2018/05/31	0	0.00	3	51.97	52.10	-3	12,376	-0.02%
2018/05/30	5	51.74	2	51.70	51.20	3	12,242	0.02%
2018/05/29	2	53.05	0	0.00	52.80	2	12,296	0.02%
2018/05/25	1	53.00	1	53.30	53.10	0	12,581	0.00%
2018/05/24	1	53.40	3	53.30	53.50	-2	12,646	-0.02%
2018/05/23	1	52.90	0	0.00	53.30	1	12,693	0.01%
2018/05/22	0	0.00	11	53.59	53.70	-11	12,665	-0.09%
2018/05/21	0	0.00	1	53.00	53.20	-1	12,638	-0.01%
2018/05/17	0	0.00	5	52.60	52.50	-5	12,527	-0.04%
2018/05/16	10	52.00	12	52.13	52.20	-2	12,388	-0.02%
2018/05/15	10	51.38	52	52.10	51.20	-42	12,430	-0.34%
2018/05/14	0	0.00	4	51.95	51.80	-4	12,756	-0.03%
2018/05/11	0	0.00	24	51.55	51.80	-24	12,840	-0.19%
2018/05/09	0	0.00	15	50.77	50.70	-15	12,756	-0.12%
2018/05/08	2	50.30	11	50.61	50.70	-9	12,895	-0.07%
2018/05/07	2	50.20	0	0.00	50.30	2	12,889	0.02%
2018/05/04	6	50.18	0	0.00	50.10	6	12,970	0.05%
2018/05/03	12	50.70	0	0.00	50.40	12	12,844	0.09%
2018/05/02	0	0.00	11	51.20	51.30	-11	13,013	-0.08%
2018/04/27	0	0.00	10	50.72	50.80	-10	13,174	-0.08%
2018/04/26	0	0.00	1	50.50	50.50	-1	13,220	-0.01%
2018/04/24	8	50.20	15	50.20	50.20	-7	13,388	-0.05%
2018/04/23	9	50.12	9	50.27	50.20	0	13,527	0.00%
2018/04/20	3	50.17	2	50.25	50.40	1	13,801	0.01%
2018/04/17	16.1	50.07	0	0.00	49.95	16.1	14,128	0.11%
2018/04/16	6	50.57	0	0.00	50.60	6	14,244	0.04%
2018/04/13	0	0.00	1	51.10	51.20	-1	14,345	-0.01%
2018/04/11	10	51.20	13	51.48	51.00	-3	14,669	-0.02%
2018/04/10	15	50.27	30	50.78	51.00	-15	14,659	-0.10%
2018/04/03	1	49.80	0	0.00	49.90	1	14,590	0.01%
2018/04/02	1	50.20	0	0.00	50.10	1	14,519	0.01%
2018/03/31	10	50.20	0	0.00	50.20	10	14,579	0.07%
2018/03/29	22	50.10	0	0.00	50.10	22	14,706	0.15%
2018/03/28	28	50.34	0	0.00	50.30	28	14,603	0.19%
2018/03/26	35	50.19	6	50.40	50.40	29	14,557	0.20%
2018/03/23	33.5	50.60	10	50.30	50.30	23.5	14,657	0.16%
2018/03/22	3	51.50	10	51.83	51.80	-7	14,418	-0.05%
2018/03/21	13	51.63	1	51.90	51.50	12	14,331	0.08%
2018/03/20	5	51.24	4	51.65	51.70	1	14,382	0.01%
2018/03/19	4	51.30	11	51.57	51.60	-7	14,353	-0.05%
2018/03/16	4	50.93	8	51.56	51.70	-4	14,383	-0.03%
2018/03/15	4	51.20	0	0.00	51.20	4	14,121	0.03%
2018/03/14	4	51.23	2	51.60	51.60	2	14,138	0.01%
2018/03/13	9.9	51.47	155	51.48	51.60	-145.1	14,188	-1.02%	大賣/鉅額交易
2018/03/12	10	51.90	31	51.85	51.80	-21	14,194	-0.15%
2018/03/09	10	50.45	0	0.00	50.50	10	14,081	0.07%
2018/03/08	5	50.40	0	0.00	50.40	5	14,429	0.03%
2018/03/07	0	0.00	4	50.45	50.30	-4	14,758	-0.03%
2018/03/06	0	0.00	3	50.50	50.30	-3	15,322	-0.02%
2018/03/05	19.1	50.08	4	50.10	50.10	15.1	15,600	0.10%
2018/03/02	20	51.16	0	0.00	50.80	20	15,494	0.13%
2018/03/01	11	51.77	2	52.15	52.20	9	15,358	0.06%
2018/02/27	6	52.33	6	52.77	52.20	0	15,405	0.00%
2018/02/26	9	52.06	2	52.65	52.20	7	15,360	0.05%
2018/02/23	3	52.00	6	52.23	52.30	-3	15,567	-0.02%
2018/02/22	8	51.34	2	51.65	51.80	6	16,252	0.04%
2018/02/21	0	0.00	4.1	51.75	51.90	-4.1	16,922	-0.02%
2018/02/12	12	50.85	16	50.98	51.00	-4	16,782	-0.02%
2018/02/09	17.1	49.71	8	50.49	50.20	9.1	16,786	0.05%
2018/02/08	2	50.65	8	50.80	50.60	-6	16,607	-0.04%
2018/02/07	143	50.62	32	50.69	50.20	111	16,574	0.67%	大買/鉅額交易
2018/02/06	37	49.84	23	49.55	49.20	14	16,301	0.09%
2018/02/05	50	51.98	2	52.25	52.10	48	15,858	0.30%
2018/02/02	6.8	53.36	2	53.60	53.40	4.8	15,666	0.03%
2018/02/01	8	53.70	6	54.07	54.00	2	15,579	0.01%
2018/01/31	3	52.77	9	53.69	54.20	-6	15,496	-0.04%
2018/01/30	2	53.20	0	0.00	53.10	2	15,396	0.01%
2018/01/29	2	53.70	8	53.90	54.00	-6	15,380	-0.04%
2018/01/26	1	53.00	7	53.29	53.20	-6	15,407	-0.04%
2018/01/25	2	53.10	5	53.42	53.40	-3	15,563	-0.02%
2018/01/24	9	52.99	0	0.00	52.80	9	15,373	0.06%
2018/01/23	3	53.87	1	54.10	54.00	2	15,235	0.01%
2018/01/22	0	0.00	10	53.60	54.10	-10	15,357	-0.07%
2018/01/19	1	53.40	0	0.00	53.90	1	15,384	0.01%
2018/01/18	0.6	53.80	0	0.00	53.80	0.6	15,268	0.00%
2018/01/17	1	54.00	3	54.10	54.20	-2	15,074	-0.01%
2018/01/16	650	54.45	0	0.00	54.80	650	14,907	4.36%	大買/鉅額交易
2018/01/15	0	0.00	1	53.60	54.10	-1	14,546	-0.01%
2018/01/11	0	0.00	1	53.00	53.00	-1	14,227	-0.01%
2018/01/10	3	52.97	2	52.90	53.00	1	14,236	0.01%
2018/01/09	0	0.00	2	52.50	52.50	-2	14,055	-0.01%
2018/01/08	0	0.00	1	52.20	52.50	-1	13,984	-0.01%
2018/01/05	0	0.00	22	52.16	52.20	-22	13,900	-0.16%
2018/01/04	0	0.00	3	51.73	51.90	-3	13,779	-0.02%
2018/01/03	0	0.00	2	51.60	51.50	-2	13,865	-0.01%
2018/01/02	0	0.00	6	50.53	51.00	-6	13,535	-0.04%