富邦金 (2881)-元大-彰化民生券商分點個股進出

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
69.1
漲跌
▼0.3
漲幅
-0.43%
成交量
13,828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－元大-彰化民生券商分點個股進出

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

元大-彰化民生券商分點個股進出
元大-彰化民生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
2024/04/30	0	0.00	5.7	69.42	69.10	-5.7	14,584	-0.04%
2024/04/29	1	68.20	25.2	68.79	69.40	-24.2	14,502	-0.17%
2024/04/26	1.1	67.80	5.6	67.82	67.60	-4.6	14,280	-0.03%
2024/04/25	0.2	66.40	0	66.50	66.40	0.2	14,183	0.00%
2024/04/24	3	67.07	1	66.80	66.80	2	14,297	0.01%
2024/04/22	47.8	66.39	0	0.00	66.20	47.8	14,818	0.32%
2024/04/19	4.5	65.17	4	65.25	65.00	0.5	14,682	0.00%
2024/04/18	123.1	65.97	26.1	66.60	66.30	97	14,312	0.68%	大買/
2024/04/17	17.2	66.13	0	0.00	66.00	17.2	14,158	0.12%
2024/04/16	16.9	66.42	1.7	66.50	65.70	15.3	14,009	0.11%
2024/04/15	27.1	67.42	0	0.00	67.40	27.1	13,715	0.20%
2024/04/12	26.7	67.94	0.4	68.10	67.80	26.3	13,827	0.19%
2024/04/11	191.2	68.56	0	0.00	68.40	191.2	13,737	1.39%	大買/鉅額交易
2024/04/10	10	69.83	0	0.00	69.20	10	13,540	0.07%
2024/04/09	0.1	69.50	1	69.20	70.00	-1	13,590	-0.01%
2024/04/08	11	68.75	0	0.00	68.70	11	13,482	0.08%
2024/04/03	9.6	68.73	2	68.85	68.60	7.6	13,479	0.06%
2024/04/02	9	69.30	1.3	69.50	69.50	7.7	13,362	0.06%
2024/04/01	15	69.60	0	0.00	69.50	15	13,371	0.11%
2024/03/29	11	69.38	1	69.80	69.70	10	13,366	0.07%
2024/03/28	10	69.29	0	0.00	69.30	10	13,306	0.08%
2024/03/27	10	69.40	0	0.00	69.80	10	13,244	0.08%
2024/03/26	20	69.40	0	0.00	69.60	20	13,283	0.15%
2024/03/25	9.8	69.19	1	68.90	69.00	8.8	13,373	0.07%
2024/03/22	10	69.67	0.1	69.50	69.60	9.9	13,255	0.07%
2024/03/21	0	0.00	9	70.46	70.70	-9	13,122	-0.07%
2024/03/20	30	69.60	0.1	69.70	69.60	29.9	13,290	0.22%
2024/03/19	5	70.00	4.1	69.91	69.80	0.9	13,945	0.01%
2024/03/18	16	69.49	3	69.53	69.50	13	13,834	0.09%
2024/03/15	5.2	69.43	5.1	69.65	69.60	0.1	13,747	0.00%
2024/03/14	62.4	70.20	6.4	70.35	70.70	56	13,274	0.42%
2024/03/13	1	69.70	0.4	69.60	69.90	0.7	13,016	0.01%
2024/03/12	0	69.30	5.8	69.33	69.70	-5.8	13,025	-0.04%
2024/03/11	2	69.38	4.3	69.44	69.20	-2.3	12,911	-0.02%
2024/03/08	0	0.00	19	68.99	69.20	-19	12,838	-0.15%
2024/03/07	6	67.52	41.3	68.12	68.10	-35.3	12,575	-0.28%
2024/03/06	0	0.00	9	67.60	67.30	-9	12,463	-0.07%
2024/03/05	1	67.20	2	67.30	67.30	-1	12,754	-0.01%
2024/03/04	1	67.50	12.2	67.60	67.40	-11.2	12,816	-0.09%
2024/03/01	4	67.40	2	67.40	67.40	2	12,878	0.02%
2024/02/29	0	0.00	16.7	67.55	68.00	-16.7	12,846	-0.13%
2024/02/27	0	0.00	1	67.00	66.90	-1	12,588	-0.01%
2024/02/26	0	0.00	1	66.80	66.90	-1	12,529	-0.01%
2024/02/23	1.9	66.50	2.5	66.70	66.60	-0.6	12,538	0.00%
2024/02/21	12	66.04	1.1	66.39	66.30	10.9	13,007	0.08%
2024/02/20	1	66.30	14.1	66.36	66.50	-13.1	13,092	-0.10%
2024/02/19	2.1	66.00	2	65.95	66.10	0.1	13,089	0.00%
2024/02/16	1	65.30	11.2	65.56	65.90	-10.2	13,316	-0.08%
2024/02/15	3	65.37	13	65.54	65.30	-10	13,218	-0.08%
2024/02/05	0	0.00	1.7	64.87	64.70	-1.7	12,987	-0.01%
2024/02/02	0.1	64.60	10	64.80	64.90	-10	12,851	-0.08%
2024/02/01	1	64.40	3	64.70	64.80	-2	12,788	-0.02%
2024/01/31	0.2	64.20	2	64.45	64.50	-1.8	12,743	-0.01%
2024/01/30	2	64.59	16.3	64.63	64.30	-14.3	12,664	-0.11%
2024/01/29	0	0.00	1	64.80	64.80	-1	12,620	-0.01%
2024/01/26	1	64.80	7	64.80	64.80	-6	12,633	-0.05%
2024/01/25	0	0.00	5.5	64.58	64.60	-5.5	12,627	-0.04%
2024/01/24	0	0.00	6	64.32	64.40	-6	12,680	-0.05%
2024/01/23	0.2	63.50	1	63.50	63.90	-0.8	12,652	-0.01%
2024/01/22	1	63.10	0.1	63.40	63.20	0.9	12,692	0.01%
2024/01/19	4.1	62.92	0	0.00	63.00	4.1	12,624	0.03%
2024/01/18	5	62.20	0	0.00	62.30	5	12,575	0.04%
2024/01/17	26.3	62.67	2.2	62.61	62.30	24.1	12,378	0.19%
2024/01/16	12.3	63.17	0	0.00	63.20	12.3	12,011	0.10%
2024/01/12	1.3	64.06	12.1	64.14	64.10	-10.8	12,266	-0.09%
2024/01/11	0.4	64.00	21	64.15	63.90	-20.6	12,340	-0.17%
2024/01/10	0.1	64.00	0	0.00	64.00	0.1	12,641	0.00%
2024/01/09	30.2	63.98	0	0.00	64.00	30.2	12,669	0.24%
2024/01/08	2.2	64.31	3	64.40	64.10	-0.9	12,707	-0.01%
2024/01/05	1.1	63.50	0	0.00	63.20	1.1	12,586	0.01%
2024/01/04	2.2	63.50	0	0.00	63.50	2.2	12,612	0.02%
2024/01/03	12.1	63.73	0.6	63.70	63.70	11.6	12,742	0.09%
2024/01/02	2.1	64.40	16	64.30	64.60	-13.9	12,604	-0.11%
2023/12/29	5.1	64.62	0	0.00	64.80	5.1	12,693	0.04%
2023/12/28	1.5	64.77	1.3	64.73	64.90	0.2	12,834	0.00%
2023/12/27	9	64.51	4.1	64.69	64.60	4.9	12,812	0.04%
2023/12/26	1.2	64.06	0.2	63.70	64.30	1	12,796	0.01%
2023/12/25	3	63.67	0.1	63.60	63.70	2.9	12,845	0.02%
2023/12/22	1.1	63.23	0	0.00	63.50	1.1	12,920	0.01%
2023/12/21	11.1	63.29	1.6	63.37	63.40	9.5	13,057	0.07%
2023/12/20	1.1	63.61	0	0.00	63.60	1.1	13,042	0.01%
2023/12/19	0	63.90	4.4	63.91	63.90	-4.4	13,026	-0.03%
2023/12/18	16.2	64.33	0	0.00	64.50	16.2	13,092	0.12%
2023/12/15	10.1	65.00	2	65.05	65.10	8.1	13,080	0.06%
2023/12/14	2	65.10	49.1	64.74	65.20	-47.1	12,662	-0.37%
2023/12/13	2.6	62.84	0	0.00	62.90	2.6	11,823	0.02%
2023/12/12	0.6	62.97	0	62.90	63.10	0.6	11,987	0.00%
2023/12/11	1.1	62.91	0	0.00	62.90	1.1	11,981	0.01%
2023/12/08	0.1	63.03	152	63.39	63.20	-151.9	11,956	-1.27%	大賣/鉅額交易
2023/12/07	167.1	63.05	4.2	63.13	63.20	162.9	11,888	1.37%	大買/鉅額交易
2023/12/06	0.1	63.92	0	0.00	63.80	0.1	11,678	0.00%
2023/12/05	7.5	63.71	0	0.00	64.10	7.5	11,639	0.06%
2023/12/04	0	0.00	4.7	64.22	64.40	-4.7	11,562	-0.04%
2023/12/01	2	63.70	0	0.00	63.80	2	11,614	0.02%
2023/11/30	0	0.00	155.2	64.01	64.40	-155.2	11,635	-1.33%	大賣/鉅額交易
2023/11/29	1	63.90	0.4	63.81	63.70	0.7	11,359	0.01%
2023/11/28	0	0.00	1.2	64.07	63.90	-1.2	11,377	-0.01%
2023/11/27	3.1	63.65	0.1	64.10	63.50	3	11,505	0.03%
2023/11/24	0.1	63.90	1.4	63.80	63.90	-1.4	11,496	-0.01%
2023/11/22	150.1	64.40	4.1	64.50	64.60	146	11,573	1.26%	大買/鉅額交易
2023/11/21	0.4	64.34	165.6	64.87	64.90	-165.2	11,556	-1.43%	大賣/鉅額交易
2023/11/20	0.1	63.07	4.5	63.29	63.50	-4.4	11,121	-0.04%
2023/11/17	0	62.90	14.1	63.11	63.20	-14.1	11,019	-0.13%
2023/11/16	0	0.00	6.2	62.83	62.90	-6.2	10,907	-0.06%
2023/11/15	12	62.39	23.1	62.52	62.70	-11.1	10,849	-0.10%
2023/11/14	0.1	61.60	0	0.00	61.70	0.1	10,586	0.00%
2023/11/10	3	61.50	1	61.50	61.50	2	10,782	0.02%
2023/11/08	0.5	61.44	3	61.60	61.70	-2.5	11,345	-0.02%
2023/11/07	0	0.00	5.8	61.44	61.50	-5.8	11,421	-0.05%
2023/11/06	2	61.50	0.1	61.30	61.50	2	11,533	0.02%
2023/11/03	0	0.00	7.1	61.14	61.30	-7.1	11,525	-0.06%
2023/11/02	2	60.90	15.1	60.63	60.90	-13.1	11,606	-0.11%
2023/11/01	0	60.10	0.1	60.00	60.00	0	11,598	0.00%
2023/10/31	0.1	60.00	0	0.00	60.10	0.1	11,596	0.00%
2023/10/30	0.2	59.95	0	0.00	59.80	0.2	11,953	0.00%
2023/10/27	2	60.20	1	60.10	60.30	1	12,134	0.01%
2023/10/26	1	59.71	3	59.80	59.60	-2	12,483	-0.02%
2023/10/25	3	60.00	1	60.10	60.00	2	12,502	0.02%
2023/10/24	0.2	59.80	0	0.00	59.90	0.2	12,831	0.00%
2023/10/23	4.2	59.73	0.2	60.10	59.90	4	12,972	0.03%
2023/10/20	14.4	59.86	22	60.83	60.70	-7.6	12,837	-0.06%
2023/10/19	0	0.00	9.1	61.01	61.00	-9.1	12,622	-0.07%
2023/10/18	3.6	61.09	6.3	61.11	61.40	-2.7	12,692	-0.02%
2023/10/17	1.4	61.00	10	61.30	61.30	-8.6	12,598	-0.07%
2023/10/16	0	0.00	0.7	61.14	61.00	-0.7	13,008	-0.01%
2023/10/13	11.7	60.73	7.6	60.96	60.90	4.1	13,435	0.03%
2023/10/12	1.1	61.48	1	61.50	61.70	0.1	13,830	0.00%
2023/10/11	0	0.00	6	61.33	61.60	-6	13,883	-0.04%
2023/10/06	2	60.60	1	60.60	60.70	1	13,848	0.01%
2023/10/05	0.7	60.00	0	0.00	60.50	0.7	14,091	0.00%
2023/10/04	9.7	59.82	30.3	59.80	59.70	-20.6	14,204	-0.14%
2023/10/03	1.1	60.40	0	60.60	60.50	1.1	14,058	0.01%
2023/10/02	2	60.75	1	60.90	60.80	1	14,187	0.01%
2023/09/28	6.1	61.06	3	61.30	60.70	3.1	14,444	0.02%
2023/09/27	6.3	60.29	0	0.00	60.60	6.3	14,373	0.04%
2023/09/26	19.4	60.93	1	60.60	60.60	18.4	14,355	0.13%
2023/09/25	11	61.48	1	61.10	61.30	10	14,201	0.07%
2023/09/22	13.3	61.18	1	61.30	61.00	12.3	14,276	0.09%
2023/09/21	7.7	61.50	3	61.33	61.40	4.7	14,252	0.03%
2023/09/20	1.4	62.20	0.9	62.10	62.10	0.5	14,145	0.00%
2023/09/19	13	62.62	3	62.73	62.60	10	14,108	0.07%
2023/09/15	1.1	62.53	1	62.80	62.50	0.1	14,283	0.00%
2023/09/14	0	0.00	26	62.90	62.90	-26	14,131	-0.18%
2023/09/13	0.1	62.30	2	62.40	62.40	-2	14,265	-0.01%
2023/09/12	28.1	62.08	0	62.10	62.10	28.1	14,457	0.19%
2023/09/11	16.1	61.90	50	61.70	61.90	-33.9	14,442	-0.23%
2023/09/08	11.1	61.44	42	61.50	61.80	-30.9	14,636	-0.21%
2023/09/07	5	61.26	0	61.40	61.20	5	14,888	0.03%
2023/09/06	11.3	61.50	0	0.00	61.40	11.3	14,932	0.08%
2023/09/05	11.3	62.08	0	0.00	61.80	11.3	14,867	0.08%
2023/09/04	9.2	62.20	1.3	62.35	62.20	7.9	15,154	0.05%
2023/09/01	8	64.60	12.6	64.89	64.80	-4.6	15,252	-0.03%
2023/08/31	2.7	63.97	0	0.00	63.60	2.7	15,202	0.02%
2023/08/30	9	64.47	2.1	64.50	64.50	6.9	15,332	0.05%
2023/08/29	0	0.00	10	64.40	64.40	-10	15,360	-0.07%
2023/08/28	50	63.91	42.5	64.00	64.10	7.5	15,470	0.05%
2023/08/25	4	63.12	1	63.20	62.80	3	15,792	0.02%
2023/08/24	11	63.12	0	0.00	63.30	11	15,792	0.07%
2023/08/22	9.1	62.86	1	62.80	62.80	8.1	15,989	0.05%
2023/08/21	2	62.75	1	63.10	63.10	1	16,090	0.01%
2023/08/18	19.2	62.68	0	0.00	62.40	19.2	16,100	0.12%
2023/08/17	7	62.03	3.1	62.50	62.50	4	16,188	0.02%
2023/08/16	47.4	62.86	1	62.80	62.50	46.4	16,093	0.29%
2023/08/15	5	63.46	0	0.00	63.50	5	16,282	0.03%
2023/08/14	33.5	63.80	0.4	63.70	63.90	33.1	16,421	0.20%
2023/08/11	0	65.80	1.1	65.59	65.40	-1.1	16,400	-0.01%
2023/08/10	50	65.52	0	0.00	65.40	50	16,416	0.30%
2023/08/09	0	0.00	6	65.27	65.30	-6	16,407	-0.04%
2023/08/08	3	65.30	1.6	65.42	65.20	1.4	16,380	0.01%
2023/08/07	60	65.60	15.2	65.34	65.50	44.8	16,382	0.27%
2023/08/04	2.1	64.85	0	0.00	64.80	2.1	16,316	0.01%
2023/08/02	40.6	65.35	2	65.20	65.10	38.6	16,297	0.24%
2023/08/01	0	0.00	4.1	66.42	66.50	-4.1	15,960	-0.03%
2023/07/31	94.2	66.54	31	66.41	65.50	63.2	15,665	0.40%
2023/07/28	0.1	65.20	19.2	65.14	65.40	-19.1	15,362	-0.12%
2023/07/27	4	65.20	8.1	65.32	65.50	-4.1	15,296	-0.03%
2023/07/26	16.3	64.38	5.2	64.14	64.50	11.2	15,046	0.07%
2023/07/24	2.3	62.59	0.2	62.82	62.60	2.1	15,005	0.01%
2023/07/21	0.3	63.14	0	0.00	63.00	0.3	15,021	0.00%
2023/07/20	22	63.88	0	0.00	63.50	22	14,889	0.15%
2023/07/19	165.6	65.67	4.1	65.11	64.80	161.5	14,630	1.10%	大買/鉅額交易
2023/07/18	9	65.54	54.8	64.98	65.60	-45.7	14,191	-0.32%
2023/07/17	52	64.81	35.3	64.63	65.00	16.7	13,720	0.12%
2023/07/14	1	62.00	2.1	62.19	62.50	-1.1	13,211	-0.01%
2023/07/13	25.2	61.75	5	61.80	61.70	20.2	13,027	0.16%
2023/07/12	41.7	61.73	4	61.78	62.00	37.7	12,912	0.29%
2023/07/11	5.2	61.30	3	61.47	61.40	2.2	12,824	0.02%
2023/07/10	9.7	60.28	10	60.66	60.20	-0.3	12,675	0.00%
2023/07/07	12	59.88	7.5	59.93	60.00	4.5	12,651	0.04%
2023/07/06	14.4	60.62	0	0.00	60.30	14.4	12,548	0.11%
2023/07/05	0	0.00	51.1	61.00	61.00	-51.1	12,260	-0.42%
2023/07/04	0	0.00	15.1	61.10	60.90	-15.1	12,220	-0.12%
2023/06/30	13.2	61.08	0	0.00	60.80	13.2	12,278	0.11%
2023/06/29	0	0.00	2.7	61.65	61.30	-2.7	12,180	-0.02%
2023/06/28	0.4	61.20	2.3	60.92	61.40	-1.9	12,081	-0.02%
2023/06/27	2	60.65	3	60.70	60.60	-1	12,038	-0.01%
2023/06/26	3.3	60.93	0	0.00	60.80	3.3	11,997	0.03%
2023/06/21	0	0.00	3	61.37	61.40	-3	11,924	-0.03%
2023/06/20	0.1	61.30	3	61.07	61.10	-2.9	11,955	-0.02%
2023/06/19	32.4	61.16	0	0.00	61.30	32.4	12,081	0.27%
2023/06/16	5	61.52	3.4	61.48	61.10	1.6	12,007	0.01%
2023/06/15	2.4	61.58	2	61.55	61.60	0.4	11,954	0.00%
2023/06/14	2.2	61.55	22.3	61.96	61.80	-20.1	12,219	-0.16%
2023/06/13	3.7	60.97	5.1	61.30	61.10	-1.4	12,343	-0.01%
2023/06/12	7	61.22	6	61.52	61.20	1	12,213	0.01%
2023/06/09	0.3	61.30	1.1	61.21	61.20	-0.8	12,360	-0.01%
2023/06/08	23.4	61.10	0	0.00	60.80	23.4	12,494	0.19%
2023/06/07	1	61.85	0	0.00	61.80	1	12,352	0.01%
2023/06/06	1.2	61.89	3	61.67	61.90	-1.9	12,304	-0.02%
2023/06/05	65.1	62.30	13	62.25	61.70	52.1	12,299	0.42%
2023/06/02	28	60.54	2	60.60	60.60	26	12,012	0.22%
2023/06/01	62	60.58	2	60.10	60.40	60	12,041	0.50%
2023/05/31	152	60.80	5.1	61.00	60.80	146.9	11,927	1.23%	大買/鉅額交易
2023/05/30	1	61.00	6	60.83	60.80	-5	11,582	-0.04%
2023/05/29	2	61.40	2	61.30	61.10	0	11,633	0.00%
2023/05/26	8	60.19	1	60.80	60.50	7	11,608	0.06%
2023/05/25	4.5	60.57	1.4	60.54	60.40	3.1	11,589	0.03%
2023/05/24	3.5	60.95	0	0.00	61.40	3.5	11,565	0.03%
2023/05/23	0.1	62.00	2	61.99	61.40	-1.9	11,496	-0.02%
2023/05/22	0.3	61.60	3.1	61.76	61.70	-2.9	11,417	-0.03%
2023/05/19	12.4	61.57	7.1	61.69	61.60	5.4	11,470	0.05%
2023/05/18	0	0.00	11.5	60.95	61.10	-11.5	11,160	-0.10%
2023/05/17	0.1	59.70	97.4	60.10	60.20	-97.3	10,900	-0.89%
2023/05/16	0	0.00	1	59.80	59.80	-1	10,761	-0.01%
2023/05/15	2.3	58.93	2	59.25	59.40	0.3	10,721	0.00%
2023/05/12	21.3	59.00	1	58.90	59.00	20.3	10,668	0.19%
2023/05/11	1	59.50	0.5	59.40	59.50	0.5	10,614	0.00%
2023/05/10	13.3	59.17	0.3	59.10	59.20	13	10,585	0.12%
2023/05/09	0	0.00	1	59.50	59.50	-1	10,632	-0.01%
2023/05/08	7	59.39	0	0.00	59.40	7	10,733	0.07%
2023/05/04	0	0.00	3.1	58.90	59.10	-3.1	10,960	-0.03%
2023/05/03	0.1	58.57	0	0.00	58.60	0.1	11,141	0.00%
2023/05/02	2.6	58.90	1	58.70	58.80	1.6	11,425	0.01%
2023/04/28	0.3	59.13	7	59.01	59.00	-6.7	11,833	-0.06%
2023/04/27	16	57.58	0	0.00	57.70	16	11,860	0.13%
2023/04/26	3.1	57.40	2.1	57.64	57.80	1	11,935	0.01%
2023/04/25	1	57.80	7	57.70	57.50	-6	11,854	-0.05%
2023/04/24	0	0.00	3	57.80	58.10	-3	11,882	-0.03%
2023/04/21	0	0.00	1	58.20	57.90	-1	12,012	-0.01%
2023/04/20	0.1	57.90	1.5	57.97	57.90	-1.5	12,097	-0.01%
2023/04/19	13	58.09	7.1	58.46	58.20	6	12,308	0.05%
2023/04/18	0	58.40	3	58.70	58.60	-3	12,313	-0.02%
2023/04/17	0	0.00	1	58.60	58.50	-1	12,462	-0.01%
2023/04/14	2.3	58.05	28	58.25	58.60	-25.7	12,465	-0.21%
2023/04/13	10	57.20	4.1	57.45	57.40	5.9	12,353	0.05%
2023/04/12	0.1	57.10	8.2	57.10	57.30	-8.1	12,300	-0.07%
2023/04/11	1.1	56.71	2.1	56.72	57.10	-1.1	12,297	-0.01%
2023/04/10	3.5	56.99	1	57.10	57.10	2.5	12,282	0.02%
2023/04/07	2	56.90	3	56.70	56.90	-1	12,277	-0.01%
2023/04/06	2.1	56.60	3	57.00	56.80	-0.9	12,256	-0.01%
2023/03/31	19.6	56.81	0.1	56.80	56.50	19.5	12,223	0.16%
2023/03/30	1	56.80	2	56.50	56.80	-1	12,212	-0.01%
2023/03/29	2	56.65	0	0.00	56.90	2	12,306	0.02%
2023/03/28	1	56.40	1	56.50	56.50	0	12,543	0.00%
2023/03/27	0.2	56.30	2	56.25	56.30	-1.8	12,707	-0.01%
2023/03/24	3.1	56.17	0	0.00	56.30	3.1	13,079	0.02%
2023/03/23	3.2	56.27	5	56.42	56.50	-1.8	13,077	-0.01%
2023/03/22	6	55.87	20.1	55.80	56.20	-14.1	13,097	-0.11%
2023/03/21	3	55.30	1	55.20	55.30	2	13,028	0.02%
2023/03/20	50.2	55.12	3	55.00	55.00	47.2	13,252	0.36%
2023/03/17	18.8	55.83	6	55.70	55.50	12.8	13,148	0.10%
2023/03/16	30.5	55.34	46.1	55.30	55.10	-15.6	13,023	-0.12%
2023/03/15	19.4	56.89	0	0.00	56.50	19.4	12,799	0.15%
2023/03/14	19.5	56.78	45	56.97	56.70	-25.6	12,817	-0.20%
2023/03/13	26.1	57.75	1	57.50	57.70	25.1	12,695	0.20%
2023/03/10	71.9	58.52	1.1	58.70	58.30	70.8	12,600	0.56%
2023/03/09	70.3	59.52	0.4	59.70	59.40	69.9	12,587	0.55%
2023/03/08	26.1	59.60	0	0.00	60.00	26.1	13,017	0.20%
2023/03/07	2.1	59.90	2	60.00	59.80	0.1	13,258	0.00%
2023/03/06	0	0.00	1	60.00	60.00	-1	13,412	-0.01%
2023/03/03	12	59.50	0	0.00	59.50	12	13,565	0.09%
2023/03/02	0.1	59.02	0	0.00	59.40	0.1	13,702	0.00%
2023/03/01	4.6	59.07	1.2	59.23	59.00	3.4	13,838	0.02%
2023/02/24	0.1	59.80	0.1	59.80	60.00	-0.1	13,752	0.00%
2023/02/23	49	60.08	10	60.20	59.80	39	13,705	0.28%
2023/02/22	40.4	59.86	0	0.00	59.90	40.4	13,657	0.30%
2023/02/21	1.8	60.28	0	0.00	60.20	1.8	13,571	0.01%
2023/02/20	4	60.80	2	60.95	60.70	2	13,746	0.01%
2023/02/17	3.2	60.04	0.8	60.04	60.30	2.4	13,818	0.02%
2023/02/15	0.7	59.70	0	0.00	59.50	0.7	14,446	0.00%
2023/02/14	0.2	59.78	3	60.07	60.10	-2.8	14,414	-0.02%
2023/02/13	1.1	58.74	3	59.07	59.50	-1.9	14,449	-0.01%
2023/02/10	11.9	58.83	2	58.90	58.90	9.9	14,442	0.07%
2023/02/09	2.3	59.12	0	0.00	59.10	2.3	14,470	0.02%
2023/02/08	18.2	59.29	3	59.20	59.20	15.2	14,506	0.10%
2023/02/07	1.2	59.78	2	59.60	59.40	-0.8	14,443	-0.01%
2023/02/06	7.6	59.18	18.2	59.62	59.40	-10.6	14,380	-0.07%
2023/02/03	6	59.87	1.2	60.03	59.80	4.8	14,258	0.03%
2023/02/02	2.7	60.08	4	60.43	60.50	-1.3	14,283	-0.01%
2023/02/01	13	59.81	20	59.95	60.00	-7	14,100	-0.05%
2023/01/31	0.2	60.40	0	0.00	60.20	0.2	14,018	0.00%
2023/01/30	2.3	60.67	21.1	60.27	61.00	-18.8	13,815	-0.14%
2023/01/17	10	60.00	7.2	59.87	59.80	2.8	13,454	0.02%
2023/01/16	0.3	59.10	2.3	59.27	59.40	-2	13,298	-0.02%
2023/01/13	0.1	59.00	2	59.00	58.70	-1.9	13,228	-0.01%
2023/01/12	0.1	58.60	7.8	58.79	58.90	-7.7	13,367	-0.06%
2023/01/11	8.1	58.20	41	58.35	58.10	-32.9	13,519	-0.24%
2023/01/10	0.1	59.00	1	58.80	59.20	-1	13,552	-0.01%
2023/01/09	8	59.20	8	59.48	59.60	0	13,546	0.00%
2023/01/06	7.3	58.41	25	58.32	58.50	-17.7	13,433	-0.13%
2023/01/05	11.1	58.09	2	58.35	58.50	9.1	13,640	0.07%
2023/01/04	3.1	56.80	8	56.96	57.20	-4.9	13,576	-0.04%
2023/01/03	9.1	56.26	1.1	56.66	56.40	8	13,773	0.06%
2022/12/30	0	0.00	0.1	56.40	56.30	-0.1	13,759	0.00%
2022/12/29	9.4	55.97	0	0.00	56.00	9.4	13,846	0.07%
2022/12/28	4	56.73	0	0.00	56.70	4	13,972	0.03%
2022/12/27	2	57.10	6.6	57.28	57.10	-4.5	14,063	-0.03%
2022/12/26	11	56.90	12	56.80	56.80	-1	14,274	-0.01%
2022/12/23	5.1	56.90	1	56.80	56.70	4.1	14,784	0.03%
2022/12/22	8	56.41	4	56.58	56.80	4	15,006	0.03%
2022/12/21	1	56.20	2	56.20	56.20	-1	15,258	-0.01%
2022/12/20	50.5	55.41	5	56.42	56.20	45.5	15,379	0.30%
2022/12/19	1	56.30	0	0.00	56.60	1	15,446	0.01%
2022/12/16	3.5	56.33	5	56.40	56.10	-1.5	15,360	-0.01%
2022/12/15	5.2	57.07	1	57.30	57.30	4.2	15,307	0.03%
2022/12/14	1	57.80	5	57.72	57.50	-4	15,496	-0.03%
2022/12/13	8.1	57.92	7	58.14	57.60	1.1	15,523	0.01%
2022/12/12	3.7	55.86	9.3	56.26	57.50	-5.6	15,523	-0.04%
2022/12/09	4.1	57.43	3	57.50	57.50	1.1	15,492	0.01%
2022/12/08	21.4	57.23	15	57.05	57.00	6.4	15,543	0.04%
2022/12/07	5.1	58.58	0	0.00	58.20	5.1	15,569	0.03%
2022/12/06	7	58.51	13	58.44	58.40	-6	15,598	-0.04%
2022/12/05	3.1	59.61	0	0.00	59.20	3.1	15,665	0.02%
2022/12/02	2.4	60.38	4	60.40	60.10	-1.6	15,697	-0.01%
2022/12/01	3.4	60.66	1.5	60.68	60.40	1.9	15,818	0.01%
2022/11/30	6.1	59.98	18.5	60.53	60.80	-12.4	15,651	-0.08%
2022/11/29	7	58.22	34.4	59.01	59.60	-27.4	15,187	-0.18%
2022/11/28	7	57.06	2.1	58.03	57.90	5	14,933	0.03%
2022/11/25	10.1	57.70	7	57.89	57.90	3.1	14,874	0.02%
2022/11/24	1	57.80	7.1	57.53	57.70	-6.1	14,815	-0.04%
2022/11/23	0	57.06	16.7	57.01	57.10	-16.7	14,784	-0.11%
2022/11/22	0	55.70	1	55.90	55.90	-1	14,719	-0.01%
2022/11/21	1	55.40	1	55.60	55.50	0	14,781	0.00%
2022/11/18	0.1	55.30	7.1	55.29	55.30	-7	14,865	-0.05%
2022/11/17	0	0.00	1	55.30	55.50	-1	14,939	-0.01%
2022/11/16	5.5	55.72	1.1	56.17	55.50	4.4	15,000	0.03%
2022/11/15	1.8	55.99	14.2	56.13	56.40	-12.4	14,972	-0.08%
2022/11/14	0.1	55.70	47.6	55.99	56.30	-47.5	14,896	-0.32%
2022/11/11	0	0.00	406.4	55.34	55.50	-406.4	14,748	-2.76%	大賣/鉅額交易
2022/11/10	3.1	52.97	0	53.00	52.80	3.1	14,303	0.02%
2022/11/09	8.3	53.59	1	53.70	53.70	7.3	14,324	0.05%
2022/11/08	2	53.10	2	53.15	53.20	0	14,272	0.00%
2022/11/07	0	0.00	8.3	52.42	52.80	-8.3	14,314	-0.06%
2022/11/04	1	51.30	0	0.00	51.50	1	14,616	0.01%
2022/11/03	5.1	51.17	1	51.80	51.70	4	14,659	0.03%
2022/11/02	0.1	52.00	2	51.80	51.90	-2	14,696	-0.01%
2022/11/01	1	51.80	6.1	51.89	52.00	-5.1	14,820	-0.03%
2022/10/31	24	51.59	15.5	51.57	51.00	8.6	15,003	0.06%
2022/10/28	13.2	51.48	0.1	51.40	51.50	13.1	15,117	0.09%
2022/10/27	0	0.00	30.1	50.81	51.10	-30.1	15,265	-0.20%
2022/10/26	1	50.40	19	50.56	50.40	-18	15,365	-0.12%
2022/10/25	1.6	49.75	0	0.00	49.95	1.6	15,349	0.01%
2022/10/24	0.1	50.00	1.1	50.10	49.80	-0.9	15,418	-0.01%
2022/10/21	7.3	49.55	0	0.00	49.65	7.3	15,610	0.05%
2022/10/20	9	49.17	37	49.62	49.95	-28	16,274	-0.17%
2022/10/19	1	50.70	0	0.00	50.40	1	16,593	0.01%
2022/10/18	3.1	49.24	56	49.58	50.50	-52.9	16,666	-0.32%
2022/10/17	9.3	48.28	21	47.78	48.70	-11.7	16,711	-0.07%
2022/10/14	2.6	48.68	0	0.00	48.45	2.6	16,847	0.02%
2022/10/13	14.6	48.31	26	48.34	48.15	-11.4	17,060	-0.07%
2022/10/12	2.2	49.72	0	0.00	49.60	2.2	17,138	0.01%
2022/10/11	5.1	49.66	1.8	49.90	49.50	3.3	17,391	0.02%
2022/10/07	2	50.70	1.2	50.63	50.70	0.8	17,483	0.00%
2022/10/06	4	50.55	0.6	50.60	50.70	3.4	17,702	0.02%
2022/10/05	151.1	50.85	115.4	50.49	50.60	35.6	17,977	0.20%	大買/大賣/
2022/10/04	3.7	49.38	1.2	49.10	49.45	2.5	18,198	0.01%
2022/10/03	21.3	49.15	8	48.95	48.90	13.3	18,097	0.07%
2022/09/30	6.9	49.38	35	49.78	49.90	-28.1	18,121	-0.16%
2022/09/29	7.1	50.16	14	50.21	50.30	-6.9	17,935	-0.04%
2022/09/28	9.5	50.89	23	50.47	50.10	-13.5	17,904	-0.08%
2022/09/27	9.7	52.29	51	52.95	51.90	-41.3	17,867	-0.23%
2022/09/26	6.6	52.78	11	52.88	52.90	-4.4	17,813	-0.02%
2022/09/23	5.4	54.05	2	54.00	53.80	3.4	17,932	0.02%
2022/09/22	14	53.44	52	54.15	54.40	-38	18,087	-0.21%
2022/09/21	8.1	56.75	0	0.00	56.50	8.1	17,955	0.05%
2022/09/20	5.1	56.96	0	0.00	56.90	5.1	17,821	0.03%
2022/09/19	1.1	57.00	2	56.90	56.80	-0.9	17,853	-0.01%
2022/09/16	5.2	56.49	0	0.00	56.50	5.2	17,869	0.03%
2022/09/15	9	56.89	0	0.00	56.80	9	17,757	0.05%
2022/09/14	13.6	56.73	3.8	56.80	56.70	9.8	17,795	0.06%
2022/09/13	2	57.50	0	0.00	57.70	2	17,951	0.01%
2022/09/12	0.2	57.40	1	57.20	57.30	-0.8	18,122	0.00%
2022/09/08	2.1	56.30	0.3	56.60	56.50	1.8	18,203	0.01%
2022/09/07	20.4	56.15	0	0.00	56.10	20.4	18,272	0.11%
2022/09/06	1.1	56.63	0	0.00	56.90	1.1	18,236	0.01%
2022/09/05	3	56.53	5	56.50	56.60	-2	18,410	-0.01%
2022/09/02	3	56.77	0	0.00	56.60	3	18,653	0.02%
2022/09/01	6.2	56.85	1	57.00	57.10	5.2	18,831	0.03%
2022/08/31	1	57.31	0	0.00	57.40	1	18,843	0.01%
2022/08/30	6.3	57.36	2	57.40	57.30	4.3	18,747	0.02%
2022/08/29	8.3	57.61	4	57.65	57.60	4.3	18,924	0.02%
2022/08/26	4.2	58.60	0.2	58.80	58.50	4	18,938	0.02%
2022/08/25	3.1	58.38	0	0.00	58.30	3.1	18,981	0.02%
2022/08/24	8.1	58.30	0	0.00	58.30	8.1	19,096	0.04%
2022/08/23	8.1	58.33	0	0.00	58.20	8.1	20,315	0.04%
2022/08/22	10.1	58.88	0	0.00	58.80	10.1	20,608	0.05%
2022/08/19	7	59.62	43	59.68	60.00	-36	20,843	-0.17%
2022/08/18	5	59.82	3	60.10	60.00	2	21,181	0.01%
2022/08/17	1	60.10	3	60.30	60.50	-2	21,624	-0.01%
2022/08/16	2.2	60.02	2	60.05	60.00	0.2	21,915	0.00%
2022/08/15	10.1	60.10	2	60.05	60.10	8.1	22,460	0.04%
2022/08/12	10.5	59.78	1	60.10	60.00	9.5	22,599	0.04%
2022/08/11	23.1	59.73	24	59.43	59.90	-0.9	22,914	0.00%
2022/08/10	5.1	58.10	0	0.00	58.20	5.1	23,040	0.02%
2022/08/09	0.2	58.00	2	58.30	57.90	-1.8	23,536	-0.01%
2022/08/08	3.1	57.93	13	57.15	58.10	-9.9	24,189	-0.04%
2022/08/05	7.2	56.49	3	56.87	57.00	4.2	24,727	0.02%
2022/08/04	0.4	56.10	1	56.20	56.00	-0.6	25,216	0.00%
2022/08/03	14.9	55.89	0	0.00	56.60	14.9	25,415	0.06%
2022/08/02	21.5	55.73	3	56.33	56.60	18.5	25,976	0.07%
2022/08/01	0.3	56.77	2	56.60	56.60	-1.7	26,481	-0.01%
2022/07/29	103.1	56.05	100	55.80	56.10	3.1	27,374	0.01%	大買/
2022/07/28	7.4	56.25	20	56.30	56.30	-12.6	27,378	-0.05%
2022/07/27	30	54.93	13	55.20	55.30	17	27,223	0.06%
2022/07/26	13.4	59.26	1	59.30	59.20	12.4	26,627	0.05%
2022/07/25	27	59.02	7	59.11	59.20	20	26,269	0.08%
2022/07/22	8.2	58.32	11	58.19	58.40	-2.8	26,169	-0.01%
2022/07/21	102	58.43	100	57.80	58.40	2	26,216	0.01%	大買/
2022/07/20	6.2	58.44	1	59.20	58.10	5.2	26,099	0.02%
2022/07/19	14.4	58.89	63	58.79	58.60	-48.6	26,050	-0.19%
2022/07/18	3	58.87	21	59.37	59.60	-18	25,942	-0.07%
2022/07/15	18	57.48	1	57.60	57.30	17	25,728	0.07%
2022/07/14	9	58.50	0	0.00	58.30	9	25,586	0.04%
2022/07/13	0.1	58.53	29	58.75	58.70	-28.9	25,488	-0.11%
2022/07/12	11.7	56.18	32	56.34	55.80	-20.3	25,377	-0.08%
2022/07/11	7	58.36	235	58.30	58.20	-228	25,036	-0.91%	大賣/鉅額交易
2022/07/08	10	58.80	0	0.00	58.90	10	25,076	0.04%
2022/07/07	3.4	57.84	13.1	59.37	59.20	-9.7	24,927	-0.04%
2022/07/06	5.1	58.91	36	58.42	58.20	-30.9	24,827	-0.12%
2022/07/05	17.2	59.88	28.1	59.79	60.30	-11	24,783	-0.04%
2022/07/04	1.2	58.58	47	57.80	57.90	-45.8	24,607	-0.19%
2022/07/01	5.2	58.60	26.1	58.78	58.30	-20.9	24,789	-0.08%
2022/06/30	10	59.97	7	60.21	59.80	3	24,569	0.01%
2022/06/29	5	60.74	0	61.00	60.80	5	24,593	0.02%
2022/06/28	1	61.40	9	61.31	61.60	-8	24,565	-0.03%
2022/06/27	1	62.50	2	62.50	61.90	-1	24,701	0.00%
2022/06/24	0	61.80	2	62.00	61.90	-2	24,659	-0.01%
2022/06/23	6	61.18	0	0.00	61.10	6	24,684	0.02%
2022/06/22	4.1	62.36	4.2	62.58	61.70	0	24,595	0.00%
2022/06/21	1	62.70	284.3	62.97	63.20	-283.3	24,682	-1.15%	大賣/鉅額交易
2022/06/20	4.4	60.39	5	60.90	60.20	-0.6	24,679	0.00%
2022/06/17	5.2	60.99	0	0.00	60.80	5.2	24,543	0.02%
2022/06/16	1	62.10	2	62.90	61.90	-1	24,428	0.00%
2022/06/15	4	61.95	0	0.00	61.80	4	24,586	0.02%
2022/06/14	6.1	62.14	0	0.00	62.00	6.1	24,679	0.02%
2022/06/13	5	61.70	0	0.00	61.80	5	24,582	0.02%
2022/06/10	2	62.86	1	63.30	62.90	1	24,422	0.00%
2022/06/09	4.1	63.33	5	63.20	63.40	-0.9	24,384	0.00%
2022/06/08	0	63.80	1	63.90	63.80	-1	24,372	0.00%
2022/06/07	4.1	63.70	0	0.00	63.40	4.1	24,563	0.02%
2022/06/06	2	63.45	7	63.63	64.00	-5	24,544	-0.02%
2022/06/02	0.2	63.90	2.2	63.75	63.70	-2	25,130	-0.01%
2022/06/01	206.2	63.60	203	63.50	63.60	3.2	25,783	0.01%	大買/大賣/
2022/05/31	210.2	63.70	205.1	64.09	64.10	5.1	25,952	0.02%	大買/大賣/
2022/05/30	217.3	62.90	211	63.00	63.20	6.3	24,693	0.03%	大買/大賣/
2022/05/27	36.4	61.39	5	60.98	61.30	31.4	24,505	0.13%
2022/05/26	10.4	59.79	0	0.00	59.70	10.4	24,455	0.04%
2022/05/25	12.3	59.62	32	59.14	59.50	-19.7	24,745	-0.08%
2022/05/24	36.2	60.81	1	60.20	60.10	35.2	24,729	0.14%
2022/05/23	26.2	60.89	49.2	60.43	60.50	-23	24,463	-0.09%
2022/05/20	9.9	62.13	3	61.97	61.80	6.9	24,138	0.03%
2022/05/19	452.8	61.71	408	61.60	61.60	44.8	23,987	0.19%	大買/大賣/
2022/05/18	46.1	63.06	63	63.83	63.70	-17	23,626	-0.07%
2022/05/17	50.1	61.74	0	0.00	61.60	50.1	23,407	0.21%
2022/05/16	260.3	62.52	254	62.00	62.40	6.3	23,070	0.03%	大買/大賣/
2022/05/13	18.2	63.36	23	62.90	63.50	-4.8	22,557	-0.02%
2022/05/12	132.5	64.37	55	63.61	63.30	77.5	22,023	0.35%	大買/
2022/05/11	112.1	66.32	0	0.00	66.20	112.1	21,432	0.52%	大買/鉅額交易
2022/05/10	89.5	66.74	5	66.70	67.10	84.5	21,167	0.40%
2022/05/09	212.6	68.53	46.1	68.49	67.80	166.5	20,607	0.81%	大買/鉅額交易
2022/05/06	57	70.92	23	71.27	71.30	34	20,087	0.17%
2022/05/05	66.1	74.36	2	75.10	74.50	64.1	19,489	0.33%
2022/05/04	9	74.10	22	74.55	74.60	-13	19,498	-0.07%
2022/05/03	24	74.05	2	73.80	73.70	22	19,964	0.11%
2022/04/29	112.1	73.76	6	74.38	74.40	106.1	20,183	0.53%	大買/鉅額交易
2022/04/28	57	72.89	0	0.00	73.40	57	20,493	0.28%
2022/04/27	110.5	73.53	0.2	73.80	73.20	110.3	20,536	0.54%	大買/鉅額交易
2022/04/26	0	0.00	2	74.85	75.10	-2	20,477	-0.01%
2022/04/25	53	74.09	2	74.20	74.80	51	20,531	0.25%
2022/04/22	3	73.97	11	75.20	75.90	-8	20,641	-0.04%
2022/04/21	4	74.25	0	0.00	74.60	4	20,967	0.02%
2022/04/20	12.1	73.92	0	0.00	74.90	12.1	21,629	0.06%
2022/04/19	12.2	74.02	1	74.20	73.50	11.2	22,024	0.05%
2022/04/18	40	73.82	20	73.70	73.90	20	23,113	0.09%
2022/04/15	33	75.20	1	75.10	75.10	32	23,008	0.14%
2022/04/14	60	75.72	3.4	75.80	75.60	56.6	23,233	0.24%
2022/04/13	5	76.00	3	76.40	76.40	2	23,341	0.01%
2022/04/12	106	75.70	5	76.00	75.80	101	23,389	0.43%	大買/鉅額交易
2022/04/11	3.2	76.05	23	75.56	76.50	-19.8	23,312	-0.08%
2022/04/08	7.1	75.94	1	76.30	76.30	6.1	23,313	0.03%
2022/04/07	28.5	77.09	8.5	77.18	76.00	20	23,325	0.09%
2022/04/06	3.1	77.13	11.6	77.00	77.50	-8.5	23,191	-0.04%
2022/04/01	24.3	76.72	38.1	76.94	77.10	-13.8	23,165	-0.06%
2022/03/31	1	76.60	12	76.38	76.50	-11	22,973	-0.05%
2022/03/30	2.1	75.80	11.1	76.00	76.10	-9.1	22,906	-0.04%
2022/03/29	0	75.20	3	75.30	75.20	-3	22,733	-0.01%
2022/03/28	14	74.93	0	0.00	75.10	14	22,732	0.06%
2022/03/25	3	75.07	0	0.00	75.00	3	22,702	0.01%
2022/03/24	16.2	75.10	1	74.90	75.50	15.2	22,799	0.07%
2022/03/23	1	75.70	17.8	75.90	75.90	-16.7	24,044	-0.07%
2022/03/22	2	73.80	0	74.40	74.30	2	23,782	0.01%
2022/03/21	7.3	74.13	0.2	74.40	74.30	7.1	23,744	0.03%
2022/03/18	13.3	75.30	5	75.20	74.30	8.3	23,722	0.03%
2022/03/17	9.1	74.40	16.5	74.62	74.80	-7.4	23,610	-0.03%
2022/03/16	9	72.91	8	72.93	73.10	1	23,482	0.00%
2022/03/15	9.1	72.46	24.3	72.41	72.70	-15.2	23,502	-0.06%
2022/03/14	8	73.36	1	73.20	72.70	7	23,667	0.03%
2022/03/11	15.2	72.94	1	73.10	72.70	14.2	23,716	0.06%
2022/03/10	4.1	73.75	11	73.44	73.80	-6.9	23,731	-0.03%
2022/03/09	30.2	71.81	7	72.07	71.70	23.2	23,650	0.10%
2022/03/08	24.1	70.43	24	70.38	70.60	0.1	23,509	0.00%
2022/03/07	42.7	71.98	14.4	71.81	71.70	28.3	22,942	0.12%
2022/03/04	74.5	74.71	3	74.53	74.40	71.5	22,811	0.31%
2022/03/03	11.2	75.77	1	75.70	75.60	10.2	22,695	0.04%
2022/03/02	3.2	75.64	2	75.45	75.60	1.2	23,078	0.01%
2022/03/01	1	74.61	37	75.02	76.20	-36	22,997	-0.16%
2022/02/25	15.6	75.06	13	74.92	75.10	2.6	22,848	0.01%
2022/02/24	50.2	75.86	82	75.90	75.90	-31.8	22,426	-0.14%
2022/02/23	12	76.57	1	76.40	76.50	11	22,153	0.05%
2022/02/22	76.4	76.40	201	76.50	76.50	-124.6	22,435	-0.56%	大賣/鉅額交易
2022/02/21	7.1	77.39	1.5	77.30	77.60	5.6	22,575	0.02%
2022/02/18	18.4	77.88	276	77.90	77.80	-257.6	23,102	-1.12%	大賣/鉅額交易
2022/02/17	11	78.31	48	78.36	78.20	-37	23,247	-0.16%
2022/02/16	0	77.20	24	77.51	77.80	-24	23,189	-0.10%
2022/02/15	18.1	77.06	1.3	77.09	76.60	16.8	23,115	0.07%
2022/02/14	21.5	76.21	5	76.12	76.10	16.5	23,054	0.07%
2022/02/11	6.5	77.13	1	77.00	77.30	5.5	23,073	0.02%
2022/02/10	10	76.90	5	77.04	77.40	5	23,110	0.02%
2022/02/09	9.1	76.90	1	76.80	77.10	8.1	23,163	0.04%
2022/02/08	15	76.98	7	76.89	76.80	8	23,129	0.03%
2022/02/07	40.6	76.05	28	76.56	77.10	12.6	23,051	0.05%
2022/01/26	12.2	75.59	2	75.60	75.60	10.2	22,821	0.04%
2022/01/25	44.3	75.48	5	75.10	75.50	39.3	23,018	0.17%
2022/01/24	52.3	76.06	3	76.50	76.50	49.3	22,773	0.22%
2022/01/21	31.6	76.84	5	76.92	76.70	26.6	23,084	0.12%
2022/01/20	7	77.97	25	77.84	78.30	-18	22,715	-0.08%
2022/01/19	34.7	79.05	23.7	79.09	78.80	11	22,644	0.05%
2022/01/18	22.1	79.34	5.1	79.50	79.40	17	22,617	0.08%
2022/01/17	15.3	78.93	8.7	79.27	78.90	6.6	22,492	0.03%
2022/01/14	53.2	80.45	81	80.12	80.40	-27.8	22,259	-0.12%
2022/01/13	212	81.02	248.3	81.19	81.60	-36.3	21,985	-0.17%	大買/大賣/
2022/01/12	209.5	80.09	409.4	79.85	80.00	-199.9	21,365	-0.94%	大買/大賣/鉅額交易
2022/01/11	404	78.16	289.1	78.11	79.90	114.9	20,931	0.55%	大買/大賣/鉅額交易
2022/01/10	13.5	75.87	4	76.23	76.40	9.5	19,839	0.05%
2022/01/07	21	75.93	20	76.42	75.70	1	19,874	0.01%
2022/01/06	32.1	75.59	4	75.83	75.90	28.1	19,670	0.14%
2022/01/05	55.1	75.29	3	75.43	75.70	52.1	19,602	0.27%
2022/01/04	82.2	75.30	9	75.44	75.30	73.2	19,658	0.37%
2022/01/03	7.2	75.57	2.5	75.64	75.30	4.7	19,625	0.02%
2021/12/30	19	76.45	10	76.30	76.30	9	19,745	0.05%
2021/12/29	18.4	76.25	27.1	76.27	76.60	-8.7	19,899	-0.04%
2021/12/28	12	75.64	23	75.73	75.90	-11	19,971	-0.06%
2021/12/27	2	75.45	22	75.39	75.20	-20	20,035	-0.10%
2021/12/24	1	75.10	6	75.13	75.20	-5	20,450	-0.02%
2021/12/23	0	0.00	7	74.67	74.80	-7	20,499	-0.03%
2021/12/22	2	74.40	1	74.40	74.40	1	20,660	0.00%
2021/12/21	0	0.00	11	74.78	74.80	-11	20,663	-0.05%
2021/12/20	43.8	74.34	0	0.00	74.10	43.8	20,665	0.21%
2021/12/17	19.6	74.76	1	75.00	74.30	18.6	20,632	0.09%
2021/12/16	14.2	74.74	1	74.60	74.90	13.2	19,329	0.07%
2021/12/15	6.7	74.60	16	74.70	74.60	-9.3	19,813	-0.05%
2021/12/14	17	74.94	4	74.90	74.90	13	20,293	0.06%
2021/12/13	5.5	75.84	31	76.30	75.70	-25.6	20,323	-0.13%
2021/12/10	6	75.97	3.2	75.94	75.90	2.8	20,383	0.01%
2021/12/09	44.1	75.69	6	75.98	76.00	38.1	20,596	0.18%
2021/12/08	25	75.70	10.1	75.60	76.00	15	21,110	0.07%
2021/12/07	41	75.09	6	74.80	75.30	35	20,922	0.17%
2021/12/06	5.1	73.71	1.5	73.97	74.10	3.6	20,895	0.02%
2021/12/03	9	73.97	0	0.00	73.90	9	21,114	0.04%
2021/12/02	8.5	73.84	0	0.00	73.70	8.5	21,136	0.04%
2021/12/01	15	74.07	36.1	73.32	74.10	-21.1	21,743	-0.10%
2021/11/30	12.2	73.40	2	73.50	73.10	10.2	22,098	0.05%
2021/11/29	33.2	73.50	3.2	73.55	73.50	30	21,815	0.14%
2021/11/26	13.2	74.32	2	74.60	74.20	11.2	21,766	0.05%
2021/11/25	1	74.30	1	74.30	74.30	0	21,798	0.00%
2021/11/24	10	74.90	3.1	74.99	74.40	6.9	22,013	0.03%
2021/11/23	2.1	74.31	0	74.68	74.30	2.1	22,200	0.01%
2021/11/22	1	74.40	1	74.70	74.40	0	22,115	0.00%
2021/11/19	42.1	75.39	19.2	75.47	74.80	22.9	22,104	0.10%
2021/11/18	25	76.36	19.1	76.32	76.40	6	22,093	0.03%
2021/11/17	23.3	74.69	26.3	75.48	76.10	-3	22,097	-0.01%
2021/11/16	8	73.69	2	73.45	74.00	6	21,727	0.03%
2021/11/15	21.1	74.27	9.1	74.36	74.00	12	21,793	0.05%
2021/11/12	9	73.38	0	73.50	73.30	9	21,758	0.04%
2021/11/11	6.1	73.07	1.2	72.93	73.00	5	21,928	0.02%
2021/11/10	1	73.10	4.1	73.20	73.00	-3	22,005	-0.01%
2021/11/09	8	73.11	1	73.50	73.10	7	21,976	0.03%
2021/11/08	6.7	73.31	15.1	73.21	73.60	-8.4	22,005	-0.04%
2021/11/05	10.5	72.24	5	72.34	72.50	5.5	22,472	0.02%
2021/11/04	76.4	72.57	5.2	72.68	72.50	71.2	22,426	0.32%
2021/11/03	3.1	72.53	1.3	72.47	72.70	1.8	22,518	0.01%
2021/11/02	14.3	72.76	32.9	72.64	72.60	-18.6	22,465	-0.08%
2021/11/01	26.9	73.18	9.2	73.11	73.10	17.7	22,134	0.08%
2021/10/29	25.3	73.55	26.9	73.51	73.60	-1.5	21,917	-0.01%
2021/10/28	1.1	74.52	2	74.50	74.50	-0.9	21,354	0.00%
2021/10/27	15.4	74.53	0	0.00	75.00	15.4	21,533	0.07%
2021/10/26	3.3	75.30	4.1	75.35	75.50	-0.8	21,825	0.00%
2021/10/25	8	74.52	5	74.40	74.80	3	21,970	0.01%
2021/10/22	2.1	74.22	0.2	74.40	74.10	1.9	22,412	0.01%
2021/10/21	2.1	74.81	1	74.30	74.80	1.1	22,994	0.00%
2021/10/20	8	74.40	50.3	74.20	74.30	-42.3	23,928	-0.18%
2021/10/19	2	74.90	0	0.00	74.80	2	24,513	0.01%
2021/10/18	0.1	75.50	0	0.00	75.10	0.1	25,018	0.00%
2021/10/15	10.1	75.35	3	75.27	75.10	7.1	25,417	0.03%
2021/10/14	2.1	74.72	0	0.00	74.40	2.1	25,773	0.01%
2021/10/13	1.7	74.32	1	75.30	74.50	0.7	26,599	0.00%
2021/10/12	6	74.35	0	74.62	74.80	6	27,409	0.02%
2021/10/08	1	75.30	0	0.00	75.30	1	27,716	0.00%
2021/10/07	2.8	75.73	4	75.83	75.50	-1.2	28,192	0.00%
2021/10/06	32.3	73.97	1	74.90	74.70	31.3	28,474	0.11%
2021/10/05	4.4	73.50	1	73.20	73.80	3.4	29,237	0.01%
2021/10/04	15.5	74.69	1	75.60	74.40	14.5	29,236	0.05%
2021/10/01	82.7	75.57	15.1	75.54	75.40	67.6	29,267	0.23%
2021/09/30	88.1	76.79	5	76.78	76.70	83.1	28,911	0.29%
2021/09/29	166.2	76.60	11	76.99	76.70	155.2	28,935	0.54%	大買/鉅額交易
2021/09/28	31.1	77.22	0.1	77.20	77.50	31	28,835	0.11%
2021/09/27	1.2	77.97	35	77.87	77.70	-33.8	28,897	-0.12%
2021/09/24	105.2	77.30	0	78.30	77.50	105.2	28,910	0.36%	大買/鉅額交易
2021/09/23	2.1	77.51	2	77.70	77.40	0.1	29,021	0.00%
2021/09/22	81.5	76.55	28	76.91	77.10	53.5	29,044	0.18%
2021/09/17	11.2	79.58	6.2	79.79	78.80	5.1	28,590	0.02%
2021/09/16	21.2	80.67	0	0.00	80.70	21.2	28,189	0.08%
2021/09/15	4.1	81.08	75.2	80.33	81.40	-71.1	28,051	-0.25%
2021/09/14	25.1	81.41	5.1	82.33	80.80	20.1	27,943	0.07%
2021/09/13	19.4	79.74	17	80.91	81.40	2.4	27,843	0.01%
2021/09/10	1.1	77.63	0	0.00	77.60	1.1	27,755	0.00%
2021/09/09	5	76.50	0	0.00	77.40	5	28,035	0.02%
2021/09/08	12.2	76.95	3	77.00	77.40	9.2	27,917	0.03%
2021/09/07	37.4	77.74	10.1	77.95	78.10	27.3	27,716	0.10%
2021/09/06	90.7	78.06	7	78.27	77.20	83.7	27,656	0.30%
2021/09/03	41.3	83.92	96.2	84.46	84.80	-54.9	27,059	-0.20%
2021/09/02	49.2	83.11	11.1	82.76	82.70	38.1	26,702	0.14%
2021/09/01	15.2	84.60	617.7	84.95	84.20	-602.5	26,371	-2.28%	大賣/鉅額交易
2021/08/31	31.3	84.23	4.7	84.11	85.00	26.6	26,181	0.10%
2021/08/30	0.2	83.73	20.1	83.94	84.80	-20	25,889	-0.08%
2021/08/27	0	0.00	15	83.02	83.50	-15	25,694	-0.06%
2021/08/26	2.3	80.34	12.1	80.51	81.30	-9.8	25,664	-0.04%
2021/08/25	0.1	80.50	5	80.58	80.80	-4.9	25,798	-0.02%
2021/08/24	12.1	79.83	5	79.86	80.40	7.1	25,725	0.03%
2021/08/23	2.1	78.80	12	78.57	79.00	-10	25,584	-0.04%
2021/08/20	8.1	76.35	0	0.00	76.50	8.1	25,472	0.03%
2021/08/19	4.1	77.15	0.7	77.31	77.00	3.4	26,040	0.01%
2021/08/18	0.3	77.46	0	77.50	78.00	0.3	25,902	0.00%
2021/08/17	5	77.58	4	77.80	78.20	1	26,016	0.00%
2021/08/16	11.1	77.18	3	76.40	76.50	8.1	25,957	0.03%
2021/08/13	7	78.03	0	0.00	78.10	7	26,571	0.03%
2021/08/12	11	78.75	6	79.70	78.80	5	26,794	0.02%
2021/08/11	29.2	78.53	24	79.09	79.20	5.2	27,129	0.02%
2021/08/10	5	76.20	0	0.00	76.00	5	27,455	0.02%
2021/08/09	6.2	75.23	1	76.10	76.10	5.2	28,302	0.02%
2021/08/06	12.2	75.65	0	0.00	76.00	12.2	28,733	0.04%
2021/08/05	0.2	76.27	3	76.23	76.30	-2.8	29,698	-0.01%
2021/08/04	1	76.59	1	76.10	76.30	0	31,868	0.00%
2021/08/03	3	76.04	18	76.21	76.40	-15	33,264	-0.05%
2021/08/02	6	75.25	6	76.50	76.50	0	34,382	0.00%
2021/07/30	2	74.90	3	75.03	75.00	-1	34,549	0.00%
2021/07/29	7.1	75.86	0	0.00	75.80	7.1	34,671	0.02%
2021/07/28	2.2	75.22	8	75.28	75.60	-5.8	35,189	-0.02%
2021/07/27	57.3	76.33	7	76.30	76.40	50.3	35,754	0.14%
2021/07/26	133.3	79.65	46	81.06	78.50	87.3	36,651	0.24%	大買/
2021/07/23	12.5	84.86	10.3	84.36	85.00	2.2	35,783	0.01%
2021/07/22	31	82.99	168	83.32	84.10	-137	35,413	-0.39%	大賣/鉅額交易
2021/07/21	2.1	81.42	20	81.68	81.80	-17.9	35,067	-0.05%
2021/07/20	10.3	81.67	87	81.51	81.50	-76.7	35,157	-0.22%
2021/07/19	47.6	83.33	429	83.81	83.00	-381.4	34,832	-1.09%	大賣/鉅額交易
2021/07/16	401.1	82.02	19.4	82.14	82.90	381.7	34,503	1.11%	大買/鉅額交易
2021/07/15	5	79.62	27	79.63	79.50	-22	33,951	-0.06%
2021/07/14	107	78.26	6.9	77.54	78.10	100.2	33,901	0.30%	大買/
2021/07/13	9	76.66	4.3	77.06	76.20	4.7	33,916	0.01%
2021/07/12	13.5	76.65	39.1	78.05	76.10	-25.6	33,786	-0.08%
2021/07/09	203	74.00	2	74.35	74.20	201	33,694	0.60%	大買/鉅額交易
2021/07/08	0.1	74.45	4.2	74.50	74.80	-4.1	33,692	-0.01%
2021/07/07	0	0.00	6	74.00	74.00	-6	33,896	-0.02%
2021/07/06	1	74.10	0	0.00	73.70	1	34,220	0.00%
2021/07/05	0	0.00	94.1	73.70	73.90	-94.1	34,315	-0.27%
2021/07/02	12	73.01	6	73.02	72.90	6	34,431	0.02%
2021/07/01	2	73.50	6	73.62	73.40	-4	34,570	-0.01%
2021/06/30	1.3	73.82	6	73.78	73.90	-4.7	34,764	-0.01%
2021/06/29	56	72.32	1	72.60	72.60	55	35,045	0.16%
2021/06/28	12	73.03	0	0.00	73.20	12	35,424	0.03%
2021/06/25	33	72.29	13	73.11	72.90	20	35,800	0.06%
2021/06/24	0.1	71.90	4	71.98	71.90	-3.9	35,812	-0.01%
2021/06/23	4	71.27	1	71.30	71.80	3	36,140	0.01%
2021/06/22	3.2	70.54	19	70.63	70.70	-15.9	36,335	-0.04%
2021/06/21	72.2	70.10	2	70.10	70.00	70.2	36,352	0.19%
2021/06/18	71.3	71.67	0	0.00	71.30	71.3	36,089	0.20%
2021/06/17	59	72.11	0	0.00	72.30	59	35,879	0.16%
2021/06/16	4.2	72.67	0	0.00	72.60	4.2	36,428	0.01%
2021/06/15	52	73.10	5	72.90	73.00	47	36,476	0.13%
2021/06/11	1	73.90	3	73.90	73.80	-2	36,693	-0.01%
2021/06/10	16	73.30	8	73.55	73.80	8	36,729	0.02%
2021/06/09	7	73.20	10.5	72.96	72.90	-3.5	37,125	-0.01%
2021/06/08	0.5	73.40	6	73.48	73.70	-5.5	37,549	-0.01%
2021/06/07	4.1	72.63	2	72.80	73.20	2.1	38,854	0.01%
2021/06/04	18	72.70	4	72.73	72.90	14	39,203	0.04%
2021/06/03	11.1	73.99	8.8	73.65	73.60	2.3	39,914	0.01%
2021/06/02	0.2	74.22	15	73.86	74.50	-14.8	40,087	-0.04%
2021/06/01	2.5	72.28	23	72.55	73.00	-20.5	39,920	-0.05%
2021/05/31	3	72.23	4.3	72.26	72.30	-1.3	40,115	0.00%
2021/05/28	9	71.63	12.1	72.07	72.00	-3.1	40,194	-0.01%
2021/05/27	13.1	70.47	1	70.60	71.60	12.1	40,267	0.03%
2021/05/26	19.4	71.27	9	71.32	71.60	10.4	40,456	0.03%
2021/05/25	9	71.94	2	71.95	71.90	7	41,177	0.02%
2021/05/24	12	71.48	3	71.90	72.00	9	41,309	0.02%
2021/05/21	71	72.48	133	72.95	72.00	-62	41,400	-0.15%	大賣/
2021/05/20	20.4	70.14	105	70.01	70.20	-84.6	40,820	-0.21%	大賣/
2021/05/19	33	71.15	22	71.00	70.60	11	40,702	0.03%
2021/05/18	15.1	70.30	31.2	70.66	71.40	-16.1	40,660	-0.04%
2021/05/17	191.6	66.28	30.1	65.72	65.60	161.4	40,601	0.40%	大買/鉅額交易
2021/05/14	12.1	69.55	27	70.13	69.60	-14.9	39,774	-0.04%
2021/05/13	75.6	67.94	108	67.72	68.60	-32.5	39,246	-0.08%	大賣/
2021/05/12	166	69.02	228	68.41	70.00	-62	38,421	-0.16%	大買/大賣/
2021/05/11	80	75.69	135.1	74.59	74.80	-55.1	36,694	-0.15%	大賣/
2021/05/10	27	74.90	27.5	74.84	76.60	-0.5	35,260	0.00%
2021/05/07	4.1	70.74	11	70.44	70.80	-7	34,384	-0.02%
2021/05/06	33	69.82	7.1	69.91	69.60	25.9	34,193	0.08%
2021/05/05	53.1	69.27	41.1	69.44	69.50	12	33,736	0.04%
2021/05/04	31.1	67.51	92.1	68.02	67.40	-61.1	33,156	-0.18%
2021/05/03	320.4	68.93	357.4	69.96	68.80	-37	32,463	-0.11%	大買/大賣/
2021/04/29	2	64.60	12	64.56	64.20	-10	31,048	-0.03%
2021/04/28	7	64.82	4	65.03	65.10	3	30,854	0.01%
2021/04/27	33	64.36	7	64.36	64.90	26	30,724	0.08%
2021/04/26	13	63.25	197	63.70	64.10	-184	30,536	-0.60%	大賣/鉅額交易
2021/04/23	36	61.12	20	61.20	61.30	16	30,234	0.05%
2021/04/22	12	61.24	12	61.42	61.10	0	30,326	0.00%
2021/04/21	41	61.35	2	61.25	61.40	39	30,017	0.13%
2021/04/20	104	62.38	12	62.38	61.80	92	30,043	0.31%	大買/
2021/04/19	87.5	60.65	26.3	61.20	61.80	61.2	30,178	0.20%
2021/04/16	9	59.36	27.5	59.67	60.00	-18.5	30,110	-0.06%
2021/04/15	108	59.28	196.5	58.47	60.00	-88.5	30,284	-0.29%	大買/大賣/
2021/04/14	17.2	57.09	15.2	57.03	57.10	2	29,598	0.01%
2021/04/13	20.2	57.95	6.2	57.98	57.80	14	29,559	0.05%
2021/04/12	30	57.62	130	57.58	58.00	-100	29,197	-0.34%	大賣/
2021/04/09	8.6	56.40	33.5	56.32	56.40	-24.9	28,971	-0.09%
2021/04/08	38	57.05	6.8	56.90	56.90	31.2	28,985	0.11%
2021/04/07	7	57.20	6.2	56.93	57.50	0.8	29,180	0.00%
2021/04/06	4	57.45	2	57.75	57.30	2	28,913	0.01%
2021/04/01	29	57.62	7	57.73	57.80	22	28,624	0.08%
2021/03/31	12	56.92	36	56.98	56.80	-24	28,086	-0.09%
2021/03/30	30	56.80	12.4	56.43	56.80	17.6	27,757	0.06%
2021/03/29	5	55.76	3	55.87	55.90	2	27,361	0.01%
2021/03/26	2	55.45	14	55.74	55.50	-12	27,328	-0.04%
2021/03/25	1	55.20	95.1	55.02	55.30	-94.1	27,357	-0.34%
2021/03/24	62	54.31	2.4	54.80	54.40	59.6	27,212	0.22%
2021/03/23	3	54.33	27	54.84	54.50	-24	27,030	-0.09%
2021/03/22	9	53.69	4	53.88	53.90	5	26,920	0.02%
2021/03/19	100.2	53.60	108	53.41	53.70	-7.8	27,234	-0.03%	大賣/
2021/03/18	6.1	54.72	2	55.40	54.40	4.1	26,995	0.02%
2021/03/17	41	54.67	39.3	54.67	54.50	1.7	27,457	0.01%
2021/03/16	3	55.30	6.1	55.40	55.40	-3.1	27,420	-0.01%
2021/03/15	5	55.84	66.5	55.71	55.50	-61.5	27,388	-0.22%
2021/03/12	189	55.33	57.4	54.89	54.90	131.6	27,099	0.49%	大買/鉅額交易
2021/03/11	67.1	56.32	178.3	56.11	55.40	-111.2	26,922	-0.41%	大賣/鉅額交易
2021/03/10	9.5	53.55	23	53.72	54.00	-13.5	25,773	-0.05%
2021/03/09	40	53.42	31	53.44	53.70	9	25,454	0.04%
2021/03/08	5.2	51.90	14	52.15	52.10	-8.8	24,877	-0.04%
2021/03/05	21	50.58	12	50.33	50.80	9	24,534	0.04%
2021/03/04	14	50.87	1	50.70	50.60	13	25,238	0.05%
2021/03/03	8	50.93	10	50.93	51.00	-2	25,089	-0.01%
2021/03/02	13	50.69	20	50.90	50.10	-7	24,982	-0.03%
2021/02/26	44.1	50.29	92	50.94	49.90	-48	24,694	-0.19%
2021/02/25	6	51.77	178	51.32	51.70	-172	23,847	-0.72%	大賣/鉅額交易
2021/02/24	3.1	50.06	151	49.99	50.00	-147.9	23,128	-0.64%	大賣/鉅額交易
2021/02/23	206	49.68	56	49.77	49.75	150	22,937	0.65%	大買/鉅額交易
2021/02/22	17	49.10	44.1	49.70	48.95	-27.1	22,702	-0.12%
2021/02/19	10	49.01	259	49.04	49.10	-249	22,644	-1.10%	大賣/鉅額交易
2021/02/18	4	49.39	276.2	49.61	49.20	-272.2	22,724	-1.20%	大賣/鉅額交易
2021/02/17	283	48.99	125.2	48.82	48.90	157.8	22,516	0.70%	大買/大賣/鉅額交易
2021/02/05	7	47.00	30	47.02	46.90	-23	21,815	-0.11%
2021/02/04	6	47.08	2	47.18	47.10	4	22,053	0.02%
2021/02/03	1.7	47.26	37	47.44	47.60	-35.3	22,835	-0.15%
2021/02/02	11	47.03	36	47.13	47.25	-25	22,979	-0.11%
2021/02/01	31	45.89	1	45.95	45.95	30	22,665	0.13%
2021/01/29	35.1	45.94	3	45.70	45.55	32.1	22,644	0.14%
2021/01/28	32.1	46.23	8	46.24	46.20	24.1	22,410	0.11%
2021/01/27	17	46.65	1	46.80	46.80	16	22,191	0.07%
2021/01/26	26	47.04	3	47.00	46.50	23	22,119	0.10%
2021/01/25	51.1	46.90	39	47.40	47.40	12.1	21,928	0.06%
2021/01/22	14	46.30	11	46.50	46.25	3	21,726	0.01%
2021/01/21	16	46.49	1	46.25	46.20	15	21,634	0.07%
2021/01/20	33	46.62	20	46.53	46.20	13	21,583	0.06%
2021/01/19	0	0.00	13	47.37	47.25	-13	21,378	-0.06%
2021/01/18	52.1	46.79	0	0.00	46.95	52.1	21,305	0.24%
2021/01/15	14	47.76	112.5	47.78	47.60	-98.5	21,046	-0.47%	大賣/
2021/01/14	1	48.30	38	48.47	48.45	-37	20,910	-0.18%
2021/01/13	17	48.09	17	48.07	48.30	0	20,703	0.00%
2021/01/12	22	47.98	140	48.19	47.75	-118	20,349	-0.58%	大賣/鉅額交易
2021/01/11	54	47.48	71	47.97	47.40	-17	19,832	-0.09%
2021/01/08	91	46.75	118	46.99	47.45	-27	19,420	-0.14%	大賣/
2021/01/07	2	46.25	22	46.26	46.20	-20	18,928	-0.11%
2021/01/06	87	45.95	12	45.93	45.60	75	18,827	0.40%
2021/01/05	23	45.98	5	46.40	46.35	18	18,643	0.10%
2021/01/04	50	46.16	2	46.40	46.25	48	18,599	0.26%
2020/12/31	30	46.41	27.1	46.56	46.75	2.9	18,506	0.02%
2020/12/30	9.1	46.62	141	46.60	46.90	-131.9	18,315	-0.72%	大賣/鉅額交易
2020/12/29	61	45.58	2	45.60	45.50	59	17,978	0.33%
2020/12/28	36	45.42	0	0.00	45.55	36	18,096	0.20%
2020/12/25	47	45.53	10	45.48	45.50	37	18,122	0.20%
2020/12/24	0	0.00	17	45.75	45.55	-17	18,141	-0.09%
2020/12/23	54	44.54	1	44.75	44.80	53	17,948	0.30%
2020/12/22	44.5	45.27	0	0.00	44.90	44.5	17,960	0.25%
2020/12/21	168	45.36	2	45.20	45.50	166	18,211	0.91%	大買/鉅額交易
2020/12/18	6	46.11	8	46.55	46.00	-2	18,064	-0.01%
2020/12/17	106.5	46.19	0.3	46.32	46.20	106.2	17,979	0.59%	大買/鉅額交易
2020/12/16	60	46.21	6	46.35	46.35	54	18,050	0.30%
2020/12/15	160.3	46.05	18	46.35	45.85	142.3	18,040	0.79%	大買/鉅額交易
2020/12/14	14	47.48	45	47.78	47.30	-31	17,640	-0.18%
2020/12/11	12	47.03	221	47.26	47.20	-209	17,326	-1.21%	大賣/鉅額交易
2020/12/10	1.1	45.18	35	45.70	45.65	-33.9	16,697	-0.20%
2020/12/09	35	44.94	1	45.10	45.10	34	16,532	0.21%
2020/12/08	13	44.94	0	0.00	45.40	13	16,584	0.08%
2020/12/07	2	45.28	29	45.42	45.60	-27	16,494	-0.16%
2020/12/04	27	44.46	3	44.98	45.15	24	16,320	0.15%
2020/12/03	140	44.56	0	0.00	44.45	140	16,105	0.87%	大買/鉅額交易
2020/12/02	89	44.49	0	0.00	44.55	89	15,890	0.56%
2020/12/01	4	44.68	0.1	44.80	44.80	3.9	15,675	0.02%
2020/11/30	6	44.86	0	0.00	44.30	6	15,570	0.04%
2020/11/27	1	45.50	4	45.73	45.65	-3	14,834	-0.02%
2020/11/26	0	0.00	9	45.58	45.60	-9	14,746	-0.06%
2020/11/25	1	45.15	0	0.00	45.15	1	14,672	0.01%
2020/11/24	3	45.13	0.2	44.95	44.95	2.8	14,637	0.02%
2020/11/23	2	45.43	4	45.40	45.50	-2	14,581	-0.01%
2020/11/20	9	44.74	2	44.75	44.90	7	14,590	0.05%
2020/11/19	0	0.00	12	45.39	45.25	-12	14,975	-0.08%
2020/11/18	3	45.50	10	45.50	45.50	-7	14,881	-0.05%
2020/11/17	5	45.48	4	45.69	45.55	1	14,877	0.01%
2020/11/16	6	45.61	25	45.93	45.55	-19	14,813	-0.13%
2020/11/13	1	45.20	120	45.21	45.30	-119	14,784	-0.80%	大賣/鉅額交易
2020/11/12	9	44.98	25	45.15	45.20	-16	14,647	-0.11%
2020/11/11	58	45.28	916.4	45.12	45.55	-858.4	14,376	-5.97%	大賣/鉅額交易
2020/11/10	2	43.55	91	43.52	43.60	-89	13,554	-0.66%
2020/11/09	3	42.80	85	42.65	42.70	-82	13,328	-0.62%
2020/11/06	0	0.00	6	41.92	41.95	-6	13,253	-0.05%
2020/11/05	4	41.75	6	41.83	41.65	-2	13,504	-0.01%
2020/11/04	4	41.33	0	0.00	41.65	4	13,527	0.03%
2020/11/03	10	41.48	6	41.54	41.60	4	13,592	0.03%
2020/11/02	7	41.08	1	40.75	41.45	6	13,664	0.04%
2020/10/30	2	40.70	0	0.00	40.70	2	13,672	0.01%
2020/10/29	81	40.76	0	0.00	40.75	81	13,549	0.60%
2020/10/28	37.1	41.26	0.1	41.30	41.35	37	13,517	0.27%
2020/10/27	77.1	41.30	2.6	41.35	41.30	74.5	13,626	0.55%
2020/10/26	3	41.55	10	41.55	41.70	-7	13,648	-0.05%
2020/10/23	3	41.37	0	0.00	41.40	3	13,717	0.02%
2020/10/22	11	41.55	0	0.00	41.50	11	13,769	0.08%
2020/10/21	1	41.40	0.3	41.45	41.40	0.7	13,621	0.01%
2020/10/20	1	41.35	0	0.00	41.40	1	13,680	0.01%
2020/10/16	0	0.00	1	41.50	41.35	-1	13,717	-0.01%
2020/10/15	14	41.44	1	41.40	41.30	13	13,830	0.09%
2020/10/14	52	41.70	5	41.73	41.80	47	13,725	0.34%
2020/10/13	1	41.40	5	41.63	41.45	-4	13,582	-0.03%
2020/10/12	0	0.00	1	41.40	41.45	-1	13,601	-0.01%
2020/10/08	4	41.10	0	0.00	41.05	4	13,607	0.03%
2020/10/07	15	41.21	0	0.00	41.15	15	13,557	0.11%
2020/10/06	2	41.50	0	0.00	41.50	2	13,534	0.01%
2020/10/05	48	41.50	0	0.00	41.20	48	13,460	0.36%
2020/09/30	5	41.85	1.6	41.86	41.90	3.4	13,544	0.02%
2020/09/29	4	41.55	1	41.60	41.65	3	13,566	0.02%
2020/09/28	10	41.03	1	41.30	41.30	9	13,654	0.07%
2020/09/25	5	40.87	6	40.81	40.80	-1	13,727	-0.01%
2020/09/24	73	40.83	0	0.00	40.60	73	13,700	0.53%
2020/09/23	49	41.52	0	0.00	41.75	49	13,275	0.37%
2020/09/22	29	42.02	0	0.00	41.90	29	13,140	0.22%
2020/09/21	132	42.53	0	0.00	42.40	132	13,295	0.99%	大買/鉅額交易
2020/09/18	179	43.11	0.6	43.05	42.85	178.4	13,252	1.35%	大買/鉅額交易
2020/09/17	81	43.28	0	0.00	43.25	81	13,119	0.62%
2020/09/16	50	43.75	2	43.73	43.75	48	13,096	0.37%
2020/09/15	0	0.00	5	43.60	43.75	-5	13,018	-0.04%
2020/09/14	0	0.00	9	43.60	43.65	-9	13,087	-0.07%
2020/09/11	1	43.45	79	43.35	43.45	-78	13,010	-0.60%
2020/09/10	40	42.15	94	43.00	43.05	-54	12,965	-0.42%
2020/09/09	113	41.97	1	42.25	42.25	112	12,854	0.87%	大買/鉅額交易
2020/09/08	10	42.50	0	0.00	42.50	10	12,825	0.08%
2020/09/07	7	42.31	0	0.00	42.45	7	12,905	0.05%
2020/09/04	11	42.26	0	0.00	42.45	11	13,169	0.08%
2020/09/03	2	42.28	101	42.90	42.75	-99	13,311	-0.74%	大賣/
2020/09/02	2	42.20	1	42.55	42.20	1	13,346	0.01%
2020/09/01	0	0.00	1	42.50	42.80	-1	13,346	-0.01%
2020/08/31	3	42.95	0	0.00	42.80	3	13,272	0.02%
2020/08/28	2	43.50	100	43.25	43.30	-98	13,213	-0.74%
2020/08/27	0	0.00	203	43.00	43.10	-203	13,266	-1.53%	大賣/鉅額交易
2020/08/26	0	0.00	35.2	43.16	43.40	-35.2	13,235	-0.27%
2020/08/25	410	42.96	19	42.79	43.40	391	13,156	2.97%	大買/鉅額交易
2020/08/24	2	41.75	1	41.75	41.70	1	12,833	0.01%
2020/08/21	16	41.53	3.6	41.58	41.80	12.4	12,897	0.10%
2020/08/20	33	41.70	3	41.85	41.40	30	12,766	0.23%
2020/08/19	2	43.20	9	43.07	42.75	-7	12,709	-0.06%
2020/08/18	0	0.00	2	42.50	42.55	-2	12,493	-0.02%
2020/08/17	0	0.00	8	42.35	42.50	-8	12,560	-0.06%
2020/08/14	5	41.90	0	0.00	41.85	5	12,580	0.04%
2020/08/13	0	0.00	2	42.10	42.00	-2	12,658	-0.02%
2020/08/12	3	41.80	16	41.81	41.85	-13	12,773	-0.10%
2020/08/11	1	41.75	2	42.20	41.75	-1	12,660	-0.01%
2020/08/10	4	41.50	0	0.00	41.75	4	12,546	0.03%
2020/08/07	13	41.22	2	41.20	41.15	11	12,544	0.09%
2020/08/06	4	41.66	0	0.00	41.55	4	12,531	0.03%
2020/08/05	5	41.37	0	0.00	41.40	5	12,568	0.04%
2020/08/04	1	41.35	0	0.00	41.30	1	12,604	0.01%
2020/08/03	4	41.41	1	41.50	41.25	3	12,627	0.02%
2020/07/31	18	41.70	3	41.92	41.75	15	12,603	0.12%
2020/07/30	1	41.80	0	0.00	42.20	1	12,463	0.01%
2020/07/29	7.2	42.10	0	0.00	41.80	7.2	12,418	0.06%
2020/07/28	5	41.74	0	0.00	41.70	5	12,617	0.04%
2020/07/27	4	41.95	0	0.00	41.80	4	12,746	0.03%
2020/07/24	5	42.22	2	42.15	42.00	3	12,880	0.02%
2020/07/22	2	42.75	1	43.00	43.10	1	12,889	0.01%
2020/07/21	4	42.65	0	0.00	42.50	4	12,846	0.03%
2020/07/20	0	0.00	2	42.50	42.65	-2	12,732	-0.02%
2020/07/17	2	42.80	0	0.00	42.80	2	12,866	0.02%
2020/07/16	0	0.00	0.1	42.70	42.85	-0.1	13,060	0.00%
2020/07/13	8	43.00	2	42.90	43.00	6	13,365	0.04%
2020/07/10	7	42.46	5	42.55	42.40	2	13,490	0.01%
2020/07/09	13	42.98	2	43.78	42.80	11	13,702	0.08%
2020/07/08	1	43.10	2	43.50	43.10	-1	13,617	-0.01%
2020/07/07	0	0.00	151	43.15	43.30	-151	13,722	-1.10%	大賣/鉅額交易
2020/07/06	0	0.00	5	43.19	43.30	-5	13,742	-0.04%
2020/07/03	0	0.00	12	42.54	42.80	-12	13,867	-0.09%
2020/07/02	28	42.26	0	0.00	42.10	28	14,007	0.20%
2020/07/01	161	42.20	2	42.25	42.30	159	14,311	1.11%	大買/鉅額交易
2020/06/30	44	43.87	2	43.90	43.90	42	14,307	0.29%
2020/06/29	8	43.75	0	0.00	43.80	8	14,241	0.06%
2020/06/24	32	44.18	0	0.00	44.15	32	14,247	0.22%
2020/06/23	18	43.77	2	44.00	44.00	16	14,476	0.11%
2020/06/22	12	43.45	0	0.00	43.60	12	14,552	0.08%
2020/06/19	2	43.80	1	43.95	43.60	1	14,773	0.01%
2020/06/18	3	43.63	22	43.89	43.85	-19	14,934	-0.13%
2020/06/17	0	0.00	10	43.80	44.30	-10	15,019	-0.07%
2020/06/16	0	0.00	12	43.87	44.10	-12	15,493	-0.08%
2020/06/15	5	43.18	1	43.35	43.10	4	16,095	0.02%
2020/06/12	3	43.03	2	42.95	43.25	1	16,407	0.01%
2020/06/11	2	44.50	5	44.18	43.60	-3	16,848	-0.02%
2020/06/10	0.1	44.50	13	44.70	44.60	-12.9	17,044	-0.08%
2020/06/08	1	43.90	1	43.75	43.85	0	18,181	0.00%
2020/06/05	0	0.00	4	43.45	43.50	-4	18,324	-0.02%
2020/06/03	0	0.00	10	43.36	43.55	-10	18,973	-0.05%
2020/06/02	0	0.00	1	42.90	42.95	-1	18,957	-0.01%
2020/06/01	0	0.00	3	42.95	42.50	-3	18,967	-0.02%
2020/05/29	5	41.87	5	42.00	42.40	0	18,961	0.00%
2020/05/27	3	42.80	14	42.61	42.65	-11	18,852	-0.06%
2020/05/26	1	42.30	14	42.68	42.45	-13	18,940	-0.07%
2020/05/25	5	41.50	7	41.73	41.70	-2	18,867	-0.01%
2020/05/22	3	41.85	9	41.94	41.70	-6	18,881	-0.03%
2020/05/21	0	0.00	5	42.50	42.70	-5	18,910	-0.03%
2020/05/20	0	0.00	2	42.30	42.25	-2	18,801	-0.01%
2020/05/19	2	41.78	0	0.00	42.00	2	18,690	0.01%
2020/05/18	9	41.18	2	41.08	41.20	7	18,448	0.04%
2020/05/15	3	41.15	1	41.30	41.15	2	18,430	0.01%
2020/05/14	5	40.65	0	0.00	40.55	5	18,263	0.03%
2020/05/13	0	0.00	5	41.00	40.95	-5	18,156	-0.03%
2020/05/12	2	40.83	0	0.00	41.20	2	18,167	0.01%
2020/05/11	0	0.00	4	41.41	41.20	-4	18,225	-0.02%
2020/05/08	1	40.85	0	0.00	40.65	1	18,241	0.01%
2020/05/07	26	40.59	0	0.00	40.50	26	18,279	0.14%
2020/05/06	5	40.70	9	40.74	40.55	-4	18,315	-0.02%
2020/05/04	13	40.79	0	0.00	40.75	13	18,411	0.07%
2020/04/30	11	41.83	11	42.22	42.30	0	18,225	0.00%
2020/04/29	7	41.15	9	40.97	41.05	-2	18,188	-0.01%
2020/04/27	0	0.00	2	39.90	40.10	-2	18,723	-0.01%
2020/04/24	6	39.39	0.1	39.55	39.20	5.9	18,683	0.03%
2020/04/23	1	39.50	0	0.00	39.60	1	18,723	0.01%
2020/04/22	0	0.00	83	38.52	39.45	-83	18,721	-0.44%
2020/04/21	1	39.00	10	38.90	39.00	-9	18,670	-0.05%
2020/04/20	2	40.25	0	0.00	40.10	2	18,566	0.01%
2020/04/17	0	0.00	3	41.10	40.60	-3	18,610	-0.02%
2020/04/16	2	40.30	0	0.00	40.20	2	18,482	0.01%
2020/04/15	3	40.93	3	40.80	41.05	0	18,295	0.00%
2020/04/14	0	0.00	3	40.22	40.65	-3	18,190	-0.02%
2020/04/13	3	39.47	10	39.70	39.50	-7	18,003	-0.04%
2020/04/10	18	39.06	3	39.18	39.20	15	17,881	0.08%
2020/04/09	5	38.15	8	38.14	38.20	-3	17,767	-0.02%
2020/04/08	0	0.00	15	37.98	37.95	-15	17,642	-0.09%
2020/04/07	16	37.42	3	37.25	37.25	13	17,403	0.07%
2020/04/06	10	37.01	0	0.00	37.30	10	17,181	0.06%
2020/03/31	21	37.71	9	38.24	37.55	12	16,767	0.07%
2020/03/30	1	37.60	0	0.00	37.90	1	16,494	0.01%
2020/03/27	0	0.00	2	38.35	38.30	-2	16,359	-0.01%
2020/03/26	1	37.20	8	37.36	37.30	-7	16,114	-0.04%
2020/03/25	8	37.15	31	37.18	37.10	-23	16,112	-0.14%
2020/03/24	5	36.73	0	0.00	36.25	5	15,922	0.03%
2020/03/23	1	35.80	2	36.08	36.00	-1	15,817	-0.01%
2020/03/20	7	35.80	6	36.46	37.50	1	15,842	0.01%
2020/03/19	26	35.28	1	35.10	34.85	25	15,428	0.16%
2020/03/18	44	37.04	1	36.85	36.85	43	15,332	0.28%
2020/03/17	11	37.21	11	37.63	37.35	0	15,127	0.00%
2020/03/16	25.1	38.26	2	39.13	38.05	23.1	14,810	0.16%
2020/03/13	58	37.81	1	39.35	39.65	57	14,425	0.40%
2020/03/12	27	40.75	0	0.00	40.50	27	13,472	0.20%
2020/03/11	41	42.42	0	0.00	42.15	41	13,056	0.31%
2020/03/10	26	42.29	4	42.75	42.35	22	13,022	0.17%
2020/03/09	64	42.82	8	42.51	42.35	56	12,848	0.44%
2020/03/06	8	44.44	0	0.00	44.20	8	12,372	0.06%
2020/03/05	1	45.00	0	0.00	45.15	1	12,347	0.01%
2020/03/04	1	44.00	0	0.00	44.45	1	12,451	0.01%
2020/03/02	5	43.97	3	43.90	43.95	2	12,678	0.02%
2020/02/27	6	44.43	1	44.50	44.45	5	13,147	0.04%
2020/02/26	1	44.40	5	44.85	44.70	-4	13,411	-0.03%
2020/02/25	3	44.72	0	0.00	44.95	3	13,301	0.02%
2020/02/24	8	45.05	0.1	45.20	45.00	7.9	13,338	0.06%
2020/02/21	7	45.77	2.2	45.80	45.70	4.8	13,244	0.04%
2020/02/20	2	46.15	0	0.00	46.10	2	13,321	0.02%
2020/02/19	0	0.00	1	45.95	46.35	-1	13,295	-0.01%
2020/02/18	1	45.80	5	45.92	46.00	-4	13,310	-0.03%
2020/02/17	2	45.75	0	0.00	45.95	2	13,316	0.02%
2020/02/14	0	0.00	2	46.00	46.15	-2	13,329	-0.02%
2020/02/13	1	46.00	0	0.00	46.05	1	13,428	0.01%
2020/02/12	4	46.43	6	46.43	46.35	-2	13,455	-0.01%
2020/02/11	0	0.00	1	45.90	46.00	-1	13,347	-0.01%
2020/02/10	1	45.00	0	0.00	45.15	1	13,575	0.01%
2020/02/07	1	45.40	1	45.30	45.40	0	14,026	0.00%
2020/02/05	1	44.65	0	0.00	45.40	1	13,961	0.01%
2020/02/04	4	44.15	4	44.66	45.05	0	13,912	0.00%
2020/02/03	3	44.05	0	0.00	44.15	3	13,979	0.02%
2020/01/31	10	45.20	10	45.05	45.05	0	13,806	0.00%
2020/01/30	16	45.41	14	45.56	45.00	2	13,719	0.01%
2020/01/20	10	47.05	0	0.00	47.10	10	13,126	0.08%
2020/01/17	0	0.00	2	47.08	47.15	-2	13,064	-0.02%
2020/01/16	1	46.65	0	0.00	46.90	1	12,986	0.01%
2020/01/15	5	46.70	1	46.75	46.80	4	12,907	0.03%
2020/01/14	0	0.00	22	47.05	47.00	-22	12,838	-0.17%
2020/01/13	0	0.00	211	46.75	46.80	-211	12,734	-1.66%	大賣/鉅額交易
2020/01/10	0	0.00	1	46.50	46.40	-1	12,676	-0.01%
2020/01/08	7	45.83	21	45.80	45.80	-14	12,623	-0.11%
2020/01/07	1	46.25	5	46.25	46.30	-4	12,548	-0.03%
2020/01/06	1	46.30	0	0.00	46.40	1	12,563	0.01%
2020/01/03	5	46.80	1	46.80	46.75	4	12,558	0.03%
2019/12/31	5	46.50	1	46.65	46.40	4	12,504	0.03%
2019/12/27	10	46.60	3	46.70	46.75	7	12,512	0.06%
2019/12/26	24	46.45	0	0.00	46.50	24	12,435	0.19%
2019/12/23	3	46.55	10.8	46.64	46.65	-7.8	12,613	-0.06%
2019/12/19	0	0.00	4	46.65	46.75	-4	12,514	-0.03%
2019/12/17	2	46.43	6	46.34	46.50	-4	12,454	-0.03%
2019/12/16	5	46.89	1	46.65	46.60	4	12,268	0.03%
2019/12/13	9	46.96	180	46.95	47.15	-171	12,136	-1.41%	大賣/鉅額交易
2019/12/12	2	46.15	4	46.10	46.05	-2	11,685	-0.02%
2019/12/11	10	45.95	23	45.92	45.95	-13	11,598	-0.11%
2019/12/10	5	45.50	3	45.48	45.55	2	11,447	0.02%
2019/12/09	3	45.37	0	0.00	45.45	3	11,404	0.03%
2019/12/06	1	45.30	5	45.35	45.45	-4	11,572	-0.03%
2019/12/05	0	0.00	2	45.40	45.50	-2	11,663	-0.02%
2019/12/04	2	44.73	0	0.00	44.80	2	11,452	0.02%
2019/12/03	217	44.80	3	44.75	44.90	214	11,512	1.86%	大買/鉅額交易
2019/12/02	34	44.55	672	44.62	44.80	-638	11,513	-5.54%	大賣/鉅額交易
2019/11/29	8	44.96	5	44.86	44.80	3	11,431	0.03%
2019/11/28	9	45.46	25	45.37	45.40	-16	11,208	-0.14%
2019/11/27	6	45.73	12	45.90	45.85	-6	11,107	-0.05%
2019/11/26	3	46.23	9	46.27	46.00	-6	10,945	-0.05%
2019/11/25	452	45.99	30	45.74	46.10	422	10,286	4.10%	大買/鉅額交易
2019/11/22	30	45.00	0	0.00	45.30	30	10,034	0.30%
2019/11/21	22	44.95	1.7	45.02	45.05	20.3	10,041	0.20%
2019/11/20	4	45.20	0	0.00	45.45	4	9,948	0.04%
2019/11/19	3	45.30	0	0.00	45.55	3	9,880	0.03%
2019/11/18	0	0.00	1	45.45	45.60	-1	9,831	-0.01%
2019/11/14	11	45.24	0	0.00	45.10	11	9,986	0.11%
2019/11/13	6	45.54	0	0.00	45.30	6	10,209	0.06%
2019/11/11	1	45.05	0	0.00	45.20	1	10,222	0.01%
2019/11/08	110	45.55	4	45.55	45.60	106	10,236	1.04%	大買/鉅額交易
2019/11/07	6	45.62	2	46.15	45.50	4	10,148	0.04%
2019/11/06	13	45.60	2	45.75	45.85	11	9,873	0.11%
2019/11/05	30	44.95	0	0.00	44.95	30	9,380	0.32%
2019/11/04	3	44.75	0	0.00	44.95	3	9,414	0.03%
2019/11/01	1	44.40	0	0.00	44.55	1	9,445	0.01%
2019/10/31	1	44.80	0	0.00	44.55	1	9,553	0.01%
2019/10/30	2	45.23	0	0.00	45.45	2	9,452	0.02%
2019/10/29	0	0.00	503	45.25	45.45	-503	9,564	-5.26%	大賣/鉅額交易
2019/10/28	2	45.25	0	0.00	45.30	2	9,503	0.02%
2019/10/25	0	0.00	2	45.45	45.50	-2	9,528	-0.02%
2019/10/24	0	0.00	1	45.55	45.55	-1	9,527	-0.01%
2019/10/22	0	0.00	20	45.45	45.50	-20	9,502	-0.21%
2019/10/21	0	0.00	1	45.30	45.40	-1	9,511	-0.01%
2019/10/18	0	0.00	5	45.13	45.25	-5	9,561	-0.05%
2019/10/16	0	0.00	5	45.12	45.25	-5	9,499	-0.05%
2019/10/14	501	44.68	0	0.00	44.80	501	9,512	5.27%	大買/鉅額交易
2019/10/07	0	0.00	1	43.90	44.00	-1	9,406	-0.01%
2019/10/04	2	44.03	0	0.00	44.00	2	9,453	0.02%
2019/10/03	1	44.15	0	0.00	44.10	1	9,476	0.01%
2019/10/01	0	0.00	4	44.88	45.00	-4	9,586	-0.04%
2019/09/27	0	0.00	2	44.70	44.55	-2	9,708	-0.02%
2019/09/25	2	44.45	0	0.00	44.40	2	10,268	0.02%
2019/09/24	0	0.00	1	44.80	45.00	-1	10,405	-0.01%
2019/09/23	0	0.00	2	44.95	44.85	-2	10,504	-0.02%
2019/09/20	0	0.00	2	45.08	45.15	-2	10,806	-0.02%
2019/09/19	1	45.20	0	0.00	45.20	1	10,757	0.01%
2019/09/17	22	45.10	0	0.00	45.55	22	10,693	0.21%
2019/09/16	1	45.10	1	45.35	45.30	0	10,762	0.00%
2019/09/12	0	0.00	3	45.05	45.00	-3	10,726	-0.03%
2019/09/11	0	0.00	26	44.94	44.95	-26	10,826	-0.24%
2019/09/10	1	45.05	2	45.00	44.90	-1	10,813	-0.01%
2019/09/09	100	44.30	6	44.37	44.55	94	10,670	0.88%
2019/09/06	2	44.00	0	0.00	44.00	2	10,567	0.02%
2019/09/05	0	0.00	2	43.75	43.95	-2	10,660	-0.02%
2019/09/03	9	43.27	5	43.65	43.25	4	10,585	0.04%
2019/09/02	10.1	43.60	0	0.00	43.50	10.1	10,671	0.09%
2019/08/30	0	0.00	7	43.56	43.65	-7	10,756	-0.07%
2019/08/29	3	43.13	0	0.00	43.15	3	10,797	0.03%
2019/08/28	0	0.00	17	43.55	43.70	-17	10,818	-0.16%
2019/08/27	0	0.00	1	43.35	43.50	-1	10,851	-0.01%
2019/08/26	2	42.95	0	0.00	43.00	2	10,789	0.02%
2019/08/23	4	43.19	0	0.00	43.10	4	10,801	0.04%
2019/08/22	1	43.00	0	0.00	43.10	1	10,813	0.01%
2019/08/21	3.1	43.11	4	43.19	42.90	-0.9	11,145	-0.01%
2019/08/20	3	43.03	1	43.30	42.90	2	11,111	0.02%
2019/08/19	2	43.40	0	0.00	43.35	2	11,128	0.02%
2019/08/16	0	0.00	2	42.70	43.15	-2	11,048	-0.02%
2019/08/15	1	41.90	0	0.00	41.90	1	10,942	0.01%
2019/08/14	15	42.12	0	0.00	42.05	15	11,055	0.14%
2019/08/13	2	42.43	3	42.47	42.30	-1	11,116	-0.01%
2019/08/12	32	41.99	1.8	42.28	41.90	30.2	11,259	0.27%
2019/08/08	0	0.00	2	42.00	41.90	-2	11,569	-0.02%
2019/08/07	5	41.72	2	41.70	41.65	3	11,618	0.03%
2019/08/06	6	41.39	5	41.26	41.70	1	11,901	0.01%
2019/08/05	6	42.03	3	42.00	42.00	3	11,942	0.03%
2019/08/02	2	42.43	13	42.40	42.35	-11	11,942	-0.09%
2019/08/01	27	42.90	0	0.00	42.90	27	12,024	0.22%
2019/07/30	5	43.60	10	43.54	43.50	-5	11,991	-0.04%
2019/07/29	1	43.50	2	43.55	43.55	-1	12,158	-0.01%
2019/07/26	14	43.55	0	0.00	43.50	14	12,256	0.11%
2019/07/25	0	0.00	2	43.75	43.90	-2	12,432	-0.02%
2019/07/24	42	43.56	0	0.00	43.45	42	12,543	0.33%
2019/07/23	26	43.65	0	0.00	43.55	26	12,576	0.21%
2019/07/18	2	43.45	4	43.53	43.45	-2	12,590	-0.02%
2019/07/17	1	43.50	0	0.00	43.50	1	12,580	0.01%
2019/07/15	2	43.95	0	0.00	43.85	2	12,428	0.02%
2019/07/11	26	44.13	4	44.30	44.20	22	12,840	0.17%
2019/07/10	2	44.25	0	0.00	44.30	2	13,018	0.02%
2019/07/09	3	44.08	4	44.10	44.05	-1	13,055	-0.01%
2019/07/05	2	44.15	0	0.00	44.30	2	13,178	0.02%
2019/07/04	14	44.38	6	44.30	44.35	8	13,236	0.06%
2019/07/03	19	46.04	0.2	46.05	46.10	18.8	13,177	0.14%
2019/07/02	3	46.20	5	46.10	46.25	-2	13,031	-0.02%
2019/07/01	16	46.20	3	46.27	46.25	13	12,781	0.10%
2019/06/27	0	0.00	3	45.83	45.80	-3	12,572	-0.02%
2019/06/26	3	45.40	7	45.27	45.40	-4	12,505	-0.03%
2019/06/25	0	0.00	1	45.00	44.90	-1	12,469	-0.01%
2019/06/24	4	44.63	10	44.72	44.90	-6	12,607	-0.05%
2019/06/21	2.9	44.53	4	44.51	44.45	-1.1	12,633	-0.01%
2019/06/20	10	44.75	1	44.65	44.65	9	12,612	0.07%
2019/06/19	0	0.00	2	44.78	44.80	-2	12,755	-0.02%
2019/06/18	0	0.00	4	44.38	44.50	-4	12,656	-0.03%
2019/06/14	12	43.66	3	43.73	43.55	9	13,091	0.07%
2019/06/13	22	43.49	0	0.00	43.65	22	13,170	0.17%
2019/06/12	2	44.10	3	44.25	44.35	-1	13,250	-0.01%
2019/06/11	1	44.00	0	0.00	44.45	1	13,372	0.01%
2019/06/10	1	43.80	22	44.00	44.15	-21	13,370	-0.16%
2019/06/06	7	43.02	0	0.00	43.15	7	13,441	0.05%
2019/06/05	36	43.31	2	43.10	43.10	34	13,478	0.25%
2019/06/04	0	0.00	1	43.60	43.90	-1	13,470	-0.01%
2019/06/03	2	43.10	4	43.49	43.65	-2	13,451	-0.01%
2019/05/31	6	43.13	19	43.29	43.25	-13	13,432	-0.10%
2019/05/29	19	42.49	0	0.00	42.45	19	13,576	0.14%
2019/05/28	4	42.33	2	42.50	42.30	2	13,740	0.01%
2019/05/27	7	42.32	2	42.30	42.30	5	13,665	0.04%
2019/05/24	68	42.33	0	0.00	42.00	68	13,806	0.49%
2019/05/23	8	42.46	0	0.00	42.50	8	13,755	0.06%
2019/05/22	22	42.48	0	0.00	42.50	22	13,835	0.16%
2019/05/21	22	43.03	3	43.05	43.05	19	13,864	0.14%
2019/05/20	3	42.05	0	0.00	41.90	3	13,733	0.02%
2019/05/17	3	42.02	0	0.00	41.90	3	13,636	0.02%
2019/05/16	28	42.38	0	0.00	42.00	28	13,498	0.21%
2019/05/15	35	43.30	0	0.00	43.25	35	13,362	0.26%
2019/05/14	5	43.19	3	43.07	43.15	2	13,373	0.01%
2019/05/13	6	43.92	1	43.80	43.80	5	13,270	0.04%
2019/05/09	10	44.76	14	44.62	44.60	-4	13,436	-0.03%
2019/05/08	4	45.11	0	0.00	45.05	4	13,438	0.03%
2019/05/07	6	45.47	1	45.60	45.40	5	13,491	0.04%
2019/05/06	25	45.58	1	45.85	45.60	24	13,686	0.18%
2019/05/03	0	0.00	1	46.25	46.15	-1	13,628	-0.01%
2019/05/02	7	46.06	16	46.26	46.40	-9	13,506	-0.07%
2019/04/30	18	45.61	1	45.75	45.60	17	13,422	0.13%
2019/04/29	33	45.58	1	45.75	45.70	32	13,422	0.24%
2019/04/25	14	45.13	0	0.00	45.20	14	13,629	0.10%
2019/04/24	6	45.33	0	0.00	45.40	6	13,919	0.04%
2019/04/23	5	45.20	0	0.00	45.35	5	14,182	0.04%
2019/04/22	5	45.25	2	45.25	45.25	3	14,494	0.02%
2019/04/19	16	45.21	8	45.08	45.20	8	14,744	0.05%
2019/04/18	17	44.86	10	45.00	45.00	7	14,768	0.05%
2019/04/17	1	45.15	2	45.15	45.20	-1	14,610	-0.01%
2019/04/16	12	45.25	0	0.00	45.30	12	14,477	0.08%
2019/04/15	0	0.00	2	45.80	45.70	-2	14,346	-0.01%
2019/04/12	0	0.00	0	45.70	45.70	0	14,335	0.00%
2019/04/10	0	0.00	2	45.60	45.50	-2	14,249	-0.01%
2019/04/09	2	45.65	0	0.00	45.75	2	14,189	0.01%
2019/04/08	2	45.40	0	0.00	45.35	2	14,074	0.01%
2019/04/02	0	0.00	16	45.90	46.00	-16	13,773	-0.12%
2019/03/29	19	45.13	0	0.00	46.00	19	13,562	0.14%
2019/03/28	2	44.80	36	44.88	45.10	-34	13,404	-0.25%
2019/03/27	26.9	45.02	0	0.00	44.95	26.9	13,331	0.20%
2019/03/26	39	45.58	2	45.50	45.50	37	13,224	0.28%
2019/03/25	6	45.68	204	45.75	45.55	-198	13,349	-1.48%	大賣/鉅額交易
2019/03/22	13	46.63	14	46.58	46.40	-1	13,166	-0.01%
2019/03/21	7	46.73	3	46.80	46.90	4	13,054	0.03%
2019/03/20	8	47.13	8	47.23	47.15	0	13,050	0.00%
2019/03/19	18	46.52	10	46.95	46.95	8	12,850	0.06%
2019/03/18	17	45.79	3	45.45	46.00	14	12,664	0.11%
2019/03/15	5	45.32	0	0.00	45.25	5	12,582	0.04%
2019/03/14	15	45.37	0	0.00	45.25	15	12,452	0.12%
2019/03/13	205	45.25	2	45.20	45.25	203	12,434	1.63%	大買/鉅額交易
2019/03/12	3	45.00	1	45.00	45.00	2	12,423	0.02%
2019/03/11	5	44.49	0	0.00	44.50	5	12,436	0.04%
2019/03/08	21	44.81	2	45.00	44.70	19	12,490	0.15%
2019/03/07	23	45.10	0	0.00	45.10	23	12,623	0.18%
2019/03/06	1	45.10	2	45.20	45.15	-1	12,732	-0.01%
2019/03/05	14	45.06	4	45.00	45.10	10	12,846	0.08%
2019/03/04	20	45.06	13	44.85	45.15	7	12,921	0.05%
2019/02/27	5	45.47	18	45.38	45.50	-13	12,758	-0.10%
2019/02/26	13	45.43	2	45.50	45.45	11	12,558	0.09%
2019/02/22	0	0.00	4	45.00	45.00	-4	12,147	-0.03%
2019/02/21	13	45.02	4	45.00	45.10	9	12,083	0.07%
2019/02/20	3	45.00	0	0.00	45.05	3	12,003	0.02%
2019/02/18	8	44.71	0	0.00	44.75	8	11,801	0.07%
2019/02/15	11	44.52	2	44.50	44.40	9	11,767	0.08%
2019/02/14	13	44.68	0	0.00	44.50	13	11,660	0.11%
2019/02/13	11	44.57	2	44.50	44.60	9	11,458	0.08%
2019/02/12	3	44.35	1	44.25	44.30	2	11,447	0.02%
2019/02/11	7	44.32	2	44.58	44.15	5	11,317	0.04%
2019/01/30	5	44.49	0	0.00	44.55	5	11,181	0.04%
2019/01/29	1	44.60	1	44.80	44.75	0	11,121	0.00%
2019/01/28	0	0.00	6	44.50	44.60	-6	10,954	-0.05%
2019/01/25	5	44.04	0	0.00	44.00	5	10,827	0.05%
2019/01/24	3	44.10	3	44.05	44.05	0	10,643	0.00%
2019/01/23	6	44.24	0	0.00	44.30	6	10,634	0.06%
2019/01/21	4	44.30	1	44.50	44.30	3	10,736	0.03%
2019/01/18	1	43.90	3	44.00	44.15	-2	10,904	-0.02%
2019/01/17	7	43.99	1	44.20	44.05	6	11,002	0.05%
2019/01/16	5	44.26	0	0.00	44.00	5	10,922	0.05%
2019/01/15	3	44.62	0	0.00	44.60	3	10,614	0.03%
2019/01/14	3	45.02	2	45.35	45.00	1	10,342	0.01%
2019/01/11	6	46.37	3	46.35	45.95	3	10,140	0.03%
2019/01/10	3	46.80	6	46.82	46.90	-3	9,958	-0.03%
2019/01/09	3	46.60	12	46.67	47.05	-9	10,011	-0.09%
2019/01/07	1	46.00	3	46.03	45.95	-2	10,273	-0.02%
2019/01/04	0	0.00	4	45.35	45.30	-4	10,445	-0.04%
2019/01/03	0	0.00	4	45.98	45.80	-4	10,903	-0.04%
2019/01/02	33	46.31	5	46.56	46.10	28	11,063	0.25%
2018/12/28	8	46.86	0	0.00	47.05	8	11,114	0.07%
2018/12/26	0	0.00	4	46.78	46.50	-4	11,549	-0.03%
2018/12/25	1	46.15	0	0.00	46.50	1	11,742	0.01%
2018/12/20	7	46.94	20	47.27	47.05	-13	12,555	-0.10%
2018/12/19	10	47.10	3	47.10	47.30	7	12,580	0.06%
2018/12/18	3	47.08	0	0.00	47.05	3	12,666	0.02%
2018/12/14	11	47.55	2	47.60	47.45	9	13,129	0.07%
2018/12/13	22	47.73	0	0.00	48.05	22	13,081	0.17%
2018/12/11	11	47.48	0	0.00	47.25	11	13,061	0.08%
2018/12/10	10	47.50	2	47.65	47.50	8	12,977	0.06%
2018/12/07	2	47.98	1	48.00	48.00	1	12,947	0.01%
2018/12/06	14	47.99	0	0.00	48.00	14	12,897	0.11%
2018/12/04	0	0.00	4	48.53	48.75	-4	12,872	-0.03%
2018/12/03	5	49.13	4	49.25	49.15	1	12,840	0.01%
2018/11/30	0	0.00	5	48.90	48.80	-5	12,724	-0.04%
2018/11/29	107	48.64	100	48.95	48.60	7	12,537	0.06%	大買/
2018/11/28	5	48.98	3	48.95	48.85	2	12,400	0.02%
2018/11/27	105	49.38	103	49.49	49.10	2	12,281	0.02%	大買/大賣/
2018/11/26	5	50.54	5	49.90	49.90	0	12,278	0.00%
2018/11/23	5	50.28	8	50.35	50.10	-3	12,218	-0.02%
2018/11/22	1	50.50	4	50.48	50.80	-3	12,229	-0.02%
2018/11/21	5	50.38	8	50.38	50.70	-3	12,268	-0.02%
2018/11/20	1	51.40	1	50.50	50.50	0	12,327	0.00%
2018/11/16	0	0.00	4	51.00	51.10	-4	12,391	-0.03%
2018/11/15	8	51.01	14	51.17	51.10	-6	12,432	-0.05%
2018/11/14	1	50.80	1	51.00	51.20	0	12,470	0.00%
2018/11/13	1	49.95	1	50.60	51.00	0	12,510	0.00%
2018/11/12	1	50.90	4	50.68	50.90	-3	12,588	-0.02%
2018/11/09	5	50.66	18	50.86	51.10	-13	12,793	-0.10%
2018/11/08	1	50.50	3	50.50	50.90	-2	12,772	-0.02%
2018/11/07	7	49.96	16	50.04	50.30	-9	12,670	-0.07%
2018/11/06	0	0.00	6	49.77	49.80	-6	12,719	-0.05%
2018/11/05	0	0.00	10	49.20	49.20	-10	12,683	-0.08%
2018/11/01	2	47.85	23	48.18	48.30	-21	12,704	-0.17%
2018/10/31	4	48.04	0	0.00	48.45	4	12,664	0.03%
2018/10/30	19	47.50	0	0.00	47.50	19	12,580	0.15%
2018/10/26	9	47.09	1	47.10	47.10	8	12,485	0.06%
2018/10/25	0	0.00	2	48.33	48.00	-2	12,226	-0.02%
2018/10/24	2	49.55	0	0.00	49.15	2	12,250	0.02%
2018/10/19	0	0.00	14	49.99	50.20	-14	12,270	-0.11%
2018/10/17	7	49.96	0	0.00	49.75	7	12,384	0.06%
2018/10/16	6	49.66	2	49.75	49.70	4	12,337	0.03%
2018/10/15	0	0.00	2	49.93	49.95	-2	12,269	-0.02%
2018/10/12	2	49.20	2	49.80	50.10	0	12,013	0.00%
2018/10/11	3	50.00	1	49.65	49.65	2	11,865	0.02%
2018/10/09	0	0.00	1	52.00	51.50	-1	11,377	-0.01%
2018/10/08	0	0.00	2	51.30	51.60	-2	11,184	-0.02%
2018/10/05	5	51.10	0	0.00	50.90	5	11,086	0.05%
2018/10/04	8	51.23	0	0.00	51.60	8	10,810	0.07%
2018/10/03	10	51.80	0	0.00	51.80	10	10,746	0.09%
2018/10/01	0	0.00	5	52.20	52.50	-5	10,512	-0.05%
2018/09/28	2	51.50	14.2	51.21	51.80	-12.2	10,484	-0.12%
2018/09/27	0	0.00	2	51.60	51.90	-2	10,330	-0.02%
2018/09/26	0	0.00	1	51.20	51.00	-1	10,162	-0.01%
2018/09/25	3	51.20	8.1	51.46	51.10	-5.1	10,326	-0.05%
2018/09/21	12	50.98	17	51.08	51.10	-5	10,288	-0.05%
2018/09/20	8	50.43	12	50.50	50.40	-4	9,862	-0.04%
2018/09/19	0	0.00	1	50.30	50.30	-1	9,754	-0.01%
2018/09/18	0	0.00	1	50.20	50.00	-1	9,957	-0.01%
2018/09/14	1	50.10	0	0.00	50.10	1	10,481	0.01%
2018/09/11	0.7	49.90	0	0.00	49.80	0.7	11,015	0.01%
2018/09/10	6	49.50	0	0.00	49.40	6	11,238	0.05%
2018/09/07	11	49.77	0	0.00	49.50	11	11,443	0.10%
2018/09/06	7	50.10	0.1	50.30	50.10	6.9	11,466	0.06%
2018/09/04	0	0.00	2	50.95	50.90	-2	11,548	-0.02%
2018/09/03	0	0.00	2	50.55	50.60	-2	11,551	-0.02%
2018/08/30	1	50.60	255	50.60	50.50	-254	11,622	-2.19%	大賣/鉅額交易
2018/08/29	0	0.00	12	50.88	50.90	-12	11,686	-0.10%
2018/08/28	0.1	50.70	2	50.80	50.80	-1.9	11,740	-0.02%
2018/08/27	250	50.50	9	50.62	50.70	241	11,774	2.05%	大買/鉅額交易
2018/08/24	7	49.73	0	0.00	49.85	7	11,640	0.06%
2018/08/21	3	50.00	0	0.00	50.00	3	12,096	0.02%
2018/08/17	0	0.00	2	49.95	49.90	-2	12,024	-0.02%
2018/08/16	6	49.62	0	0.00	49.70	6	11,979	0.05%
2018/08/15	3	50.07	2	50.15	50.10	1	11,943	0.01%
2018/08/14	1	50.10	0	0.00	50.30	1	12,078	0.01%
2018/08/13	17	50.15	1	50.10	50.10	16	12,264	0.13%
2018/08/10	3	50.87	1	50.90	50.90	2	12,319	0.02%
2018/08/09	1	50.40	0	0.00	50.40	1	12,483	0.01%
2018/08/06	2	50.40	0	0.00	50.40	2	12,831	0.02%
2018/08/02	11	50.28	2	50.35	50.20	9	13,141	0.07%
2018/07/31	1	50.90	33	50.91	50.70	-32	13,175	-0.24%
2018/07/27	2	50.10	0	0.00	50.20	2	13,116	0.02%
2018/07/26	12	50.00	0	0.00	50.30	12	13,168	0.09%
2018/07/25	7	50.20	0	0.00	50.20	7	13,156	0.05%
2018/07/24	3	50.33	0	0.00	50.30	3	13,149	0.02%
2018/07/20	0	0.00	2	50.65	51.00	-2	13,127	-0.02%
2018/07/16	1	50.70	0	0.00	50.70	1	13,165	0.01%
2018/07/13	1	50.80	1	50.70	51.00	0	13,230	0.00%
2018/07/11	3	50.00	0	0.00	50.30	3	13,360	0.02%
2018/07/09	1	49.85	0	0.00	50.10	1	13,363	0.01%
2018/07/06	1	49.45	0	0.00	49.45	1	13,375	0.01%
2018/07/05	3	49.40	0	0.00	49.80	3	13,409	0.02%
2018/07/04	0	0.00	2	49.90	50.00	-2	13,615	-0.01%
2018/07/03	7	50.00	0	0.00	50.00	7	13,638	0.05%
2018/07/02	8	50.40	1	50.90	50.30	7	13,535	0.05%
2018/06/29	0.2	51.10	1	50.60	51.10	-0.8	13,434	-0.01%
2018/06/28	0	50.60	0	0.00	50.50	0	13,314	0.00%
2018/06/27	3	50.63	0	0.00	50.50	3	13,279	0.02%
2018/06/26	2	51.00	4	51.15	50.90	-2	13,056	-0.02%
2018/06/25	1	53.40	0	0.00	53.20	1	12,832	0.01%
2018/06/22	10	53.70	0	0.00	53.70	10	12,586	0.08%
2018/06/21	1	54.00	34	54.06	53.90	-33	12,476	-0.26%
2018/06/20	0	0.00	15	53.63	53.70	-15	12,714	-0.12%
2018/06/15	0	0.00	3	53.57	53.70	-3	12,431	-0.02%
2018/06/14	2	53.10	0	0.00	52.90	2	12,213	0.02%
2018/06/12	0	0.00	50	53.71	53.50	-50	12,349	-0.40%
2018/06/08	1	53.80	40	53.70	53.80	-39	12,317	-0.32%
2018/06/07	1	53.40	12	53.65	54.00	-11	12,354	-0.09%
2018/06/06	2	53.35	10	53.40	53.30	-8	12,473	-0.06%
2018/06/05	4	52.73	0	0.00	53.00	4	12,369	0.03%
2018/06/04	0	0.00	8	52.76	52.80	-8	12,333	-0.06%
2018/06/01	3	51.77	0	0.00	51.80	3	12,348	0.02%
2018/05/31	2	51.60	4	51.88	52.10	-2	12,376	-0.02%
2018/05/30	44	51.31	0	0.00	51.20	44	12,242	0.36%
2018/05/29	2	53.00	1	52.90	52.80	1	12,296	0.01%
2018/05/28	0	0.00	2	53.45	53.30	-2	12,441	-0.02%
2018/05/25	0	0.00	1	53.20	53.10	-1	12,581	-0.01%
2018/05/22	2	53.30	1	53.60	53.70	1	12,665	0.01%
2018/05/21	0	0.00	12	53.28	53.20	-12	12,638	-0.09%
2018/05/18	0	0.00	16	52.90	52.90	-16	12,560	-0.13%
2018/05/17	2	52.40	21	52.51	52.50	-19	12,527	-0.15%
2018/05/16	0	0.00	16	52.01	52.20	-16	12,388	-0.13%
2018/05/15	0	0.00	206	51.71	51.20	-206	12,430	-1.66%	大賣/鉅額交易
2018/05/14	2	51.85	0	0.00	51.80	2	12,756	0.02%
2018/05/11	202	51.50	18	51.41	51.80	184	12,840	1.43%	大買/鉅額交易
2018/05/10	0	0.00	1	51.00	51.00	-1	12,734	-0.01%
2018/05/07	5	50.28	0	0.00	50.30	5	12,889	0.04%
2018/05/03	0	0.00	2	51.00	50.40	-2	12,844	-0.02%
2018/05/02	1	51.10	3	51.17	51.30	-2	13,013	-0.02%
2018/04/30	4	50.80	1	50.80	51.00	3	13,175	0.02%
2018/04/27	13	50.70	6	50.70	50.80	7	13,174	0.05%
2018/04/26	5	50.30	0	0.00	50.50	5	13,220	0.04%
2018/04/24	3	50.20	0	0.00	50.20	3	13,388	0.02%
2018/04/19	0	0.00	1	50.50	50.60	-1	14,009	-0.01%
2018/04/18	1	49.95	0	0.00	50.00	1	14,012	0.01%
2018/04/17	5	50.00	0	0.00	49.95	5	14,128	0.04%
2018/04/12	0	0.00	2	51.10	51.00	-2	14,474	-0.01%
2018/04/11	0	0.00	1	51.40	51.00	-1	14,669	-0.01%
2018/04/10	0	0.00	11	51.05	51.00	-11	14,659	-0.08%
2018/04/09	2	49.98	0	0.00	50.30	2	14,670	0.01%
2018/04/03	13	49.86	0	0.00	49.90	13	14,590	0.09%
2018/03/31	5	50.20	0	0.00	50.20	5	14,579	0.03%
2018/03/30	15	50.33	0	0.00	50.10	15	14,685	0.10%
2018/03/29	3	50.10	0	0.00	50.10	3	14,706	0.02%
2018/03/28	3	50.10	14	50.30	50.30	-11	14,603	-0.08%
2018/03/27	1.1	50.70	1.2	50.44	50.70	-0.1	14,619	0.00%
2018/03/26	1	50.40	0	0.00	50.40	1	14,557	0.01%
2018/03/23	25	50.40	0	0.00	50.30	25	14,657	0.17%
2018/03/22	4	51.80	3	51.70	51.80	1	14,418	0.01%
2018/03/21	2	51.60	1	51.40	51.50	1	14,331	0.01%
2018/03/20	1	51.30	0	0.00	51.70	1	14,382	0.01%
2018/03/19	0	0.00	2	51.45	51.60	-2	14,353	-0.01%
2018/03/16	0	0.00	2	51.70	51.70	-2	14,383	-0.01%
2018/03/15	6	51.22	0	0.00	51.20	6	14,121	0.04%
2018/03/14	2	51.40	1	51.60	51.60	1	14,138	0.01%
2018/03/12	24	51.85	2	51.80	51.80	22	14,194	0.15%
2018/03/08	0	0.00	5	50.50	50.40	-5	14,429	-0.03%
2018/03/05	11	50.39	0	0.00	50.10	11	15,600	0.07%
2018/03/02	4	51.18	0	0.00	50.80	4	15,494	0.03%
2018/03/01	2	51.75	2	52.10	52.20	0	15,358	0.00%
2018/02/27	3	52.43	0.1	52.10	52.20	2.9	15,405	0.02%
2018/02/26	1	52.10	0	0.00	52.20	1	15,360	0.01%
2018/02/23	6	52.02	2	52.20	52.30	4	15,567	0.03%
2018/02/22	1	51.50	1	51.10	51.80	0	16,252	0.00%
2018/02/21	4	51.48	13	51.49	51.90	-9	16,922	-0.05%
2018/02/12	10	50.90	1	51.00	51.00	9	16,782	0.05%
2018/02/09	1	49.75	0	0.00	50.20	1	16,786	0.01%
2018/02/08	0	0.00	10	50.86	50.60	-10	16,607	-0.06%
2018/02/07	10	50.60	4	50.63	50.20	6	16,574	0.04%
2018/02/06	22	50.07	2	49.35	49.20	20	16,301	0.12%
2018/02/05	4	52.05	3	52.00	52.10	1	15,858	0.01%
2018/02/02	4.5	53.41	0	0.00	53.40	4.5	15,666	0.03%
2018/01/31	11	52.70	503	53.78	54.20	-492	15,496	-3.17%	大賣/鉅額交易
2018/01/30	2.5	53.66	2.2	53.38	53.10	0.4	15,396	0.00%
2018/01/29	1	53.40	1	53.60	54.00	0	15,380	0.00%
2018/01/26	2	53.15	2	53.10	53.20	0	15,407	0.00%
2018/01/25	3	53.10	0	0.00	53.40	3	15,563	0.02%
2018/01/24	4	52.80	0	0.00	52.80	4	15,373	0.03%
2018/01/23	2	53.70	0	0.00	54.00	2	15,235	0.01%
2018/01/22	0	0.00	37	53.89	54.10	-37	15,357	-0.24%
2018/01/19	0	0.00	3	53.83	53.90	-3	15,384	-0.02%
2018/01/18	0	0.00	2	54.10	53.80	-2	15,268	-0.01%
2018/01/17	4.5	54.07	0	0.00	54.20	4.5	15,074	0.03%
2018/01/16	303	54.79	0.1	54.60	54.80	302.9	14,907	2.03%	大買/鉅額交易
2018/01/15	237.1	54.02	6	54.15	54.10	231.1	14,546	1.59%	大買/鉅額交易
2018/01/12	1	53.20	1	53.20	53.20	0	14,299	0.00%
2018/01/11	0	0.00	1	53.00	53.00	-1	14,227	-0.01%
2018/01/10	5	53.06	13	53.12	53.00	-8	14,236	-0.06%
2018/01/09	0	0.00	10	52.30	52.50	-10	14,055	-0.07%
2018/01/08	1	52.40	2	52.45	52.50	-1	13,984	-0.01%
2018/01/05	4	52.10	79	52.02	52.20	-75	13,900	-0.54%
2018/01/03	1	51.20	8	51.50	51.50	-7	13,865	-0.05%
2018/01/02	2	50.75	0	0.00	51.00	2	13,535	0.01%