大成 (1210)-永豐金券商分點個股進出

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

大成

(1210)

可現股當沖

股價
57.4
漲跌
▲0.4
漲幅
+0.70%
成交量
1,181張
產業
上市食品類股
1117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

大成 (1210)籌碼相關－永豐金券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	8	56.93	1	57.20	57.40	7	2,166	0.32%
2024/04/24	20.3	57.07	0	0.00	57.00	20.3	2,175	0.93%
2024/04/23	2.3	57.19	8.2	57.10	57.40	-5.9	2,142	-0.28%
2024/04/22	69	56.39	3	56.50	56.40	66	2,093	3.15%
2024/04/19	13.1	55.48	14	55.66	55.50	-0.9	2,041	-0.05%
2024/04/18	12.4	55.82	8.2	55.80	55.70	4.2	1,980	0.21%
2024/04/17	2.3	55.85	25.4	55.87	55.60	-23.1	1,957	-1.18%
2024/04/16	24.4	55.44	27.3	55.30	55.20	-2.8	1,952	-0.15%
2024/04/15	15.7	56.55	57.1	56.36	56.30	-41.3	1,925	-2.15%
2024/04/12	3	57.20	9.1	57.28	57.20	-6.1	1,881	-0.32%
2024/04/11	11.2	57.38	6.1	57.42	57.40	5.1	1,887	0.27%
2024/04/10	2.3	58.23	27	58.16	58.00	-24.7	1,884	-1.31%
2024/04/09	10.1	58.07	158	58.00	58.00	-147.9	1,899	-7.79%	大賣/鉅額交易
2024/04/08	4.3	57.52	2.2	57.59	58.00	2	1,904	0.11%
2024/04/03	6.2	57.47	10	57.70	57.60	-3.8	1,944	-0.20%
2024/04/02	3.1	57.93	8.3	57.94	57.80	-5.2	1,933	-0.27%
2024/04/01	3.7	58.08	14	58.17	58.20	-10.3	1,935	-0.53%
2024/03/29	0.2	57.51	37	57.60	57.70	-36.8	1,933	-1.90%
2024/03/28	2	57.80	12.5	57.96	57.70	-10.5	1,946	-0.54%
2024/03/27	1.3	57.85	48	57.80	57.80	-46.7	2,001	-2.33%
2024/03/26	29.2	57.53	3	57.47	57.40	26.2	2,064	1.27%
2024/03/25	1	57.80	0	0.00	57.70	1	2,116	0.05%
2024/03/22	3.6	57.79	7.3	58.00	57.60	-3.6	2,179	-0.17%
2024/03/21	13.1	58.33	19.6	58.33	58.20	-6.5	2,232	-0.29%
2024/03/20	12.7	58.21	101.6	58.18	58.20	-88.9	2,225	-4.00%	大賣/
2024/03/19	5.2	57.30	6.1	57.53	57.20	-0.9	2,207	-0.04%
2024/03/18	20.2	56.78	68.9	56.49	57.10	-48.6	2,213	-2.20%
2024/03/15	115.8	57.44	86.6	57.30	56.80	29.3	2,172	1.35%	大買/
2024/03/14	66.9	61.05	15.8	61.04	60.50	51.1	1,957	2.61%
2024/03/13	17.7	60.30	58.6	60.30	60.10	-41	1,902	-2.15%
2024/03/12	11.8	60.05	11.1	60.00	60.10	0.7	1,898	0.04%
2024/03/11	25.5	59.80	9.5	59.61	59.60	15.9	1,910	0.83%
2024/03/08	338.2	59.79	18.2	59.45	59.40	320	1,923	16.64%	大買/鉅額交易
2024/03/07	9.4	60.06	10	60.33	60.30	-0.6	1,920	-0.03%
2024/03/06	24	60.25	12.1	60.23	60.40	11.9	1,916	0.62%
2024/03/05	47.3	60.02	19.4	59.63	60.30	27.9	1,911	1.46%
2024/03/04	11.8	59.11	19.4	59.18	58.70	-7.6	1,853	-0.41%
2024/03/01	13	58.79	76	58.91	58.90	-63	1,854	-3.40%
2024/02/29	1.5	58.43	1	58.40	58.40	0.5	1,858	0.03%
2024/02/27	7.4	59.02	3	58.77	58.50	4.4	1,861	0.24%
2024/02/26	3	59.10	24.4	59.03	59.00	-21.4	1,879	-1.14%
2024/02/23	7.7	58.83	7.1	58.98	58.70	0.6	1,881	0.03%
2024/02/22	10.2	58.53	10.5	58.49	58.60	-0.4	1,887	-0.02%
2024/02/21	459.6	58.44	17.6	58.49	58.50	442	1,882	23.47%	大買/鉅額交易
2024/02/20	73.5	57.92	123	57.83	57.80	-49.5	1,864	-2.66%	大賣/
2024/02/19	64.1	57.56	2.2	57.84	58.00	61.9	1,861	3.32%
2024/02/16	41	57.28	0.2	57.20	57.00	40.8	1,869	2.18%
2024/02/15	5.1	57.29	14.6	57.84	57.20	-9.5	1,855	-0.51%
2024/02/05	2.5	58.08	20.3	58.15	58.20	-17.8	1,837	-0.97%
2024/02/02	0.1	57.90	0.6	57.93	58.00	-0.5	1,856	-0.03%
2024/02/01	30	58.07	6	57.90	57.80	24	1,853	1.30%
2024/01/31	3.7	57.75	1	57.70	57.70	2.7	1,846	0.14%
2024/01/30	120.2	57.81	4	58.00	57.70	116.2	1,838	6.32%	大買/鉅額交易
2024/01/29	48.1	58.30	1.4	58.27	58.30	46.6	1,837	2.54%
2024/01/26	66	58.00	1.1	58.20	58.20	64.9	1,838	3.53%
2024/01/25	9	58.07	21.8	57.94	58.10	-12.8	1,832	-0.70%
2024/01/24	12.2	57.49	7.1	57.64	57.50	5.1	1,828	0.28%
2024/01/23	8.3	57.84	9.1	57.51	57.80	-0.8	1,842	-0.04%
2024/01/22	14.1	57.34	1.2	57.40	57.40	13	1,835	0.71%
2024/01/19	0.1	57.03	6.1	57.20	57.30	-6	1,833	-0.33%
2024/01/18	9.4	57.29	31.1	57.17	57.10	-21.6	1,838	-1.18%
2024/01/17	4	57.30	88.5	57.29	57.70	-84.5	1,820	-4.64%
2024/01/16	3.6	57.24	29	57.28	57.40	-25.4	1,790	-1.42%
2024/01/15	30.1	57.73	3.1	57.83	58.00	27	1,790	1.51%
2024/01/12	2	56.90	20.3	57.03	57.00	-18.3	1,802	-1.02%
2024/01/11	138	56.84	0.1	57.00	56.80	138	1,783	7.73%	大買/鉅額交易
2024/01/10	158.3	56.81	7.1	56.80	57.00	151.2	1,787	8.46%	大買/鉅額交易
2024/01/09	435.1	57.23	88.1	57.11	57.10	347	1,785	19.44%	大買/鉅額交易
2024/01/08	41.5	57.57	37.1	57.81	57.80	4.3	1,772	0.24%
2024/01/05	193.8	57.69	199.7	57.64	57.60	-5.9	1,778	-0.33%	大買/大賣/
2024/01/04	126.7	58.35	9.1	58.07	58.20	117.6	1,757	6.69%	大買/鉅額交易
2024/01/03	26.2	58.46	5.2	58.70	58.80	21	1,751	1.20%
2024/01/02	10.1	58.51	32.7	58.42	58.90	-22.6	1,724	-1.31%
2023/12/29	32.6	58.80	11	58.95	58.50	21.6	1,711	1.26%
2023/12/28	5.2	57.66	53	57.55	57.80	-47.8	1,701	-2.81%
2023/12/27	44.3	57.51	5.2	57.41	57.50	39.1	1,728	2.26%
2023/12/26	25.6	57.85	6.2	57.60	58.00	19.4	1,723	1.13%
2023/12/25	118.3	58.07	15.5	58.08	57.70	102.8	1,731	5.94%	大買/鉅額交易
2023/12/22	17.5	58.40	22.1	58.88	59.00	-4.6	1,706	-0.27%
2023/12/21	89.5	58.60	47.3	58.60	59.20	42.2	1,653	2.55%
2023/12/20	184.1	58.26	17.3	58.57	58.80	166.8	1,617	10.31%	大買/鉅額交易
2023/12/19	8	57.91	14	58.17	58.60	-6.1	1,565	-0.39%
2023/12/18	2,658.1	58.18	11.9	57.95	58.40	2,646.2	1,500	176.37%	大買/鉅額交易
2023/12/15	70.2	56.89	15	56.95	57.00	55.2	1,464	3.77%
2023/12/14	108.1	56.80	38	56.72	56.90	70.1	1,468	4.77%	大買/
2023/12/13	25.3	56.44	53.4	56.59	56.30	-28	1,457	-1.92%
2023/12/12	256.2	57.15	73	57.10	57.20	183.2	1,459	12.56%	大買/鉅額交易
2023/12/11	51.2	57.15	32	57.20	57.00	19.2	1,455	1.32%
2023/12/08	159	57.28	12.7	57.15	57.20	146.3	1,479	9.89%	大買/鉅額交易
2023/12/07	61.2	57.13	7	57.54	56.80	54.2	1,478	3.67%
2023/12/06	101	57.29	7.2	57.49	57.40	93.8	1,471	6.37%	大買/
2023/12/05	11.1	56.41	43.1	56.36	56.50	-32.1	1,442	-2.22%
2023/12/04	16.5	56.23	51.3	56.09	56.10	-34.8	1,426	-2.44%
2023/12/01	2.4	56.09	170	55.92	55.80	-167.6	1,431	-11.71%	大賣/鉅額交易
2023/11/30	6.4	56.20	14.9	56.20	56.30	-8.5	1,445	-0.59%
2023/11/29	0.3	55.70	5	55.90	55.90	-4.7	1,487	-0.32%
2023/11/28	10.4	55.65	8.1	55.65	55.80	2.3	1,486	0.16%
2023/11/27	10.4	55.29	5	55.10	55.00	5.4	1,488	0.36%
2023/11/24	4.1	55.29	41.7	55.09	55.30	-37.6	1,490	-2.52%
2023/11/22	511.2	54.87	36.2	54.86	54.90	475	1,475	32.19%	大買/鉅額交易
2023/11/21	516	54.34	34	54.18	54.50	482	1,468	32.82%	大買/鉅額交易
2023/11/20	0.2	53.79	52	53.63	53.60	-51.8	1,457	-3.55%
2023/11/17	1	53.90	96.1	53.93	53.90	-95.1	1,454	-6.53%
2023/11/16	4.5	54.24	64	54.16	54.00	-59.5	1,450	-4.10%
2023/11/15	78	53.90	47.7	53.72	53.90	30.4	1,460	2.08%
2023/11/14	3	53.17	59	53.25	53.20	-56	1,520	-3.68%
2023/11/13	17	53.35	46.4	53.15	53.00	-29.3	1,542	-1.90%
2023/11/10	22.5	53.70	98	53.78	53.60	-75.5	1,573	-4.80%
2023/11/09	40.1	52.85	2	52.90	52.80	38.1	1,558	2.45%
2023/11/08	64.3	52.87	1	53.10	53.00	63.3	1,651	3.83%
2023/11/07	7	52.80	30	52.71	52.80	-23	1,692	-1.36%
2023/11/06	74.6	52.89	1	52.90	52.80	73.6	1,773	4.15%
2023/11/03	62.1	52.49	7	52.40	52.50	55	2,027	2.71%
2023/11/02	32	52.07	17.2	52.00	52.10	14.8	2,102	0.70%
2023/11/01	2	51.70	94.4	51.73	51.90	-92.4	2,220	-4.16%
2023/10/31	5.1	51.17	11.8	51.11	50.80	-6.7	2,536	-0.26%
2023/10/30	1.1	52.18	2	51.70	51.60	-0.9	2,750	-0.03%
2023/10/27	1.1	51.81	6	51.82	51.90	-4.9	2,967	-0.17%
2023/10/26	2.3	51.52	0.2	51.70	51.40	2.1	3,107	0.07%
2023/10/25	0.1	52.10	19	51.88	51.90	-19	3,144	-0.60%
2023/10/24	12	51.90	1.8	51.87	51.70	10.2	3,205	0.32%
2023/10/23	12.2	51.65	0.1	51.70	51.60	12.2	3,290	0.37%
2023/10/20	21.1	51.29	4.5	50.92	51.20	16.6	3,351	0.50%
2023/10/19	5.4	51.82	1.1	51.92	51.80	4.3	3,414	0.12%
2023/10/18	7	51.77	1	52.00	51.60	6	3,558	0.17%
2023/10/17	3.2	52.44	7.1	52.42	52.20	-3.9	3,714	-0.10%
2023/10/16	1.3	52.56	18.1	52.55	52.50	-16.9	3,843	-0.44%
2023/10/13	8.5	53.13	15	53.18	52.80	-6.5	4,081	-0.16%
2023/10/12	16.3	52.99	13	52.79	53.20	3.3	4,329	0.08%
2023/10/11	13.3	52.98	4	52.95	52.70	9.3	4,406	0.21%
2023/10/06	52	52.90	3.1	52.90	52.80	48.9	4,441	1.10%
2023/10/05	15	52.73	33.6	52.78	52.60	-18.6	4,458	-0.42%
2023/10/04	17.8	52.26	610.9	52.21	52.10	-593.2	4,499	-13.18%	大賣/鉅額交易
2023/10/03	5.9	53.29	15	53.15	53.10	-9.1	4,501	-0.20%
2023/10/02	9.2	54.01	12	53.90	53.80	-2.8	4,483	-0.06%
2023/09/28	12.1	53.97	1	54.20	53.80	11.1	4,493	0.25%
2023/09/27	0	0.00	33	54.10	54.10	-33	4,499	-0.73%
2023/09/26	9	54.60	18	54.58	54.30	-9	4,521	-0.20%
2023/09/25	147.3	55.23	4.3	54.86	55.20	143	4,530	3.16%	大買/鉅額交易
2023/09/22	21.6	53.92	0.1	54.00	54.00	21.5	4,532	0.47%
2023/09/21	28.4	54.17	5.7	54.13	54.30	22.6	4,535	0.50%
2023/09/20	98.2	54.56	531	54.16	54.20	-432.8	4,538	-9.53%	大賣/鉅額交易
2023/09/19	11.7	54.57	0.1	54.50	54.40	11.6	4,511	0.26%
2023/09/18	15	55.38	26	55.46	55.30	-11	4,498	-0.24%
2023/09/15	423.3	55.38	42.1	55.31	55.60	381.3	4,497	8.48%	大買/鉅額交易
2023/09/14	10	54.98	6	55.03	54.90	4	4,512	0.09%
2023/09/13	35.1	53.93	11.2	54.08	54.30	23.9	4,504	0.53%
2023/09/12	14.1	53.96	2	54.10	54.20	12.1	4,490	0.27%
2023/09/11	14.2	54.16	23	54.16	54.20	-8.8	4,482	-0.20%
2023/09/08	7	54.60	9.1	54.68	54.50	-2	4,486	-0.05%
2023/09/07	4.1	54.73	4.1	54.80	54.60	-0.1	4,496	0.00%
2023/09/06	24.8	54.90	3	54.77	54.80	21.8	4,493	0.48%
2023/09/05	82.1	56.16	4.5	55.39	55.40	77.6	4,475	1.73%
2023/09/04	355.3	56.06	5.2	55.99	56.10	350.1	4,468	7.84%	大買/鉅額交易
2023/09/01	153.2	55.07	11.5	54.83	55.00	141.7	4,422	3.20%	大買/鉅額交易
2023/08/31	215.1	55.00	147	54.78	54.60	68.1	4,413	1.54%	大買/大賣/
2023/08/30	104.1	54.45	134.3	54.37	54.30	-30.1	4,399	-0.68%	大買/大賣/
2023/08/29	32.3	54.81	8.9	54.71	54.80	23.4	4,397	0.53%
2023/08/28	2.5	54.00	2.5	54.06	54.20	0	4,392	0.00%
2023/08/25	17	54.43	11.1	54.34	54.30	5.9	4,397	0.13%
2023/08/24	5.3	54.17	4.1	53.96	53.80	1.2	4,399	0.03%
2023/08/23	10	54.31	1.6	54.59	54.30	8.4	4,391	0.19%
2023/08/22	6	54.43	9.1	54.45	54.60	-3.1	4,391	-0.07%
2023/08/21	22.1	54.42	157	54.56	54.30	-134.9	4,400	-3.07%	大賣/鉅額交易
2023/08/18	58.1	55.14	6	55.22	54.70	52.1	4,388	1.19%
2023/08/17	2.2	53.90	200	53.80	54.00	-197.8	4,363	-4.53%	大賣/鉅額交易
2023/08/16	39.3	53.40	368	53.38	53.40	-328.7	4,391	-7.48%	大賣/鉅額交易
2023/08/15	18.2	53.27	31	53.26	53.10	-12.9	4,362	-0.29%
2023/08/14	30.5	52.62	273	52.75	52.90	-242.5	4,360	-5.56%	大賣/鉅額交易
2023/08/11	23.4	54.01	103.4	54.10	54.10	-80	4,299	-1.86%	大賣/
2023/08/10	37.8	54.17	662.5	54.20	54.30	-624.6	4,311	-14.49%	大賣/鉅額交易
2023/08/09	31.1	54.55	657.4	54.44	55.40	-626.3	4,248	-14.74%	大賣/鉅額交易
2023/08/08	31.3	59.23	85	59.55	58.90	-53.7	3,996	-1.34%
2023/08/07	362.6	58.70	219.4	58.59	58.80	143.2	3,956	3.62%	大買/大賣/鉅額交易
2023/08/04	229	57.86	649.3	57.34	56.70	-420.3	3,866	-10.87%	大買/大賣/鉅額交易
2023/08/02	152.2	62.42	691.9	61.46	61.40	-539.7	3,623	-14.89%	大買/大賣/鉅額交易
2023/08/01	835.1	61.77	148.7	61.55	62.20	686.3	3,484	19.70%	大買/大賣/鉅額交易
2023/07/31	646.1	60.32	29.2	60.20	59.80	617	3,311	18.63%	大買/鉅額交易
2023/07/28	143	58.96	30	59.20	59.40	113	3,249	3.48%	大買/鉅額交易
2023/07/27	8.1	58.84	98.2	59.38	59.50	-90.1	3,234	-2.79%
2023/07/26	29	58.90	55.5	58.37	59.00	-26.5	3,191	-0.83%
2023/07/25	76.6	58.09	237.4	58.15	58.10	-160.8	3,113	-5.16%	大賣/鉅額交易
2023/07/24	41.2	59.62	16.1	58.84	59.00	25.1	3,044	0.82%
2023/07/21	244	59.10	39.6	59.14	59.00	204.5	2,974	6.87%	大買/鉅額交易
2023/07/20	292.5	58.29	71.5	58.31	58.60	221	2,857	7.74%	大買/鉅額交易
2023/07/19	478.2	57.06	1,083.8	56.80	56.30	-605.7	2,690	-22.51%	大買/大賣/鉅額交易
2023/07/18	937.3	56.93	178	57.22	55.90	759.3	2,564	29.60%	大買/大賣/鉅額交易
2023/07/17	1,181.2	55.37	84.3	55.48	55.90	1,096.9	2,333	47.00%	大買/鉅額交易
2023/07/14	58.6	53.08	2.2	52.68	52.60	56.4	2,096	2.69%
2023/07/13	105.1	52.08	12.5	52.13	51.80	92.6	2,059	4.50%	大買/
2023/07/12	69.1	51.93	3.1	51.74	51.80	66	2,081	3.17%
2023/07/11	117.4	52.02	31	51.91	52.00	86.4	2,083	4.14%	大買/
2023/07/10	225.8	52.50	20	52.38	52.50	205.8	2,058	10.00%	大買/鉅額交易
2023/07/07	6.3	51.90	39	51.78	51.80	-32.7	2,037	-1.60%
2023/07/06	7.3	52.33	37	52.10	52.10	-29.7	2,036	-1.46%
2023/07/05	28.3	53.30	3	53.33	52.90	25.3	2,031	1.24%
2023/07/04	37	53.40	8.2	53.40	53.30	28.8	2,046	1.41%
2023/07/03	92	53.38	3	53.24	53.30	89	2,083	4.27%
2023/06/30	81.6	53.49	22.2	53.47	53.30	59.5	2,091	2.84%
2023/06/29	6	52.95	10.1	53.27	52.80	-4.1	2,063	-0.20%
2023/06/28	10.1	52.20	0.8	52.10	52.70	9.4	2,049	0.46%
2023/06/27	0.2	52.13	23	52.11	52.00	-22.8	2,048	-1.11%
2023/06/26	3.2	52.20	6	51.87	52.20	-2.8	2,049	-0.13%
2023/06/21	0.5	51.61	1.7	51.84	52.10	-1.3	2,051	-0.06%
2023/06/20	8.3	51.47	501.2	51.39	51.40	-493	2,044	-24.12%	大賣/鉅額交易
2023/06/19	0.2	52.49	0	0.00	52.40	0.2	2,008	0.01%
2023/06/16	5.2	52.58	4	52.80	52.50	1.2	2,011	0.06%
2023/06/15	106.2	52.74	3	52.63	52.90	103.2	2,005	5.15%	大買/鉅額交易
2023/06/14	13.4	52.46	0.4	52.45	52.50	13	2,014	0.64%
2023/06/13	8.2	52.80	2.8	52.98	52.90	5.4	2,007	0.27%
2023/06/12	20.3	52.93	5.4	53.17	52.70	14.9	2,005	0.74%
2023/06/09	55.7	53.30	0.1	53.40	53.50	55.6	2,013	2.76%
2023/06/08	20	53.30	1.1	53.39	53.50	18.9	2,029	0.93%
2023/06/07	4.2	52.90	13.2	53.15	53.30	-9	2,039	-0.44%
2023/06/06	2.8	52.65	0.5	52.83	52.80	2.2	2,046	0.11%
2023/06/05	8.1	53.25	4.1	53.15	53.00	4	2,074	0.19%
2023/06/02	26	53.33	9	53.44	53.20	17	2,130	0.80%
2023/06/01	4	52.48	2.3	52.66	52.70	1.7	2,211	0.08%
2023/05/31	117.6	53.05	0.1	53.00	52.50	117.6	2,283	5.15%	大買/鉅額交易
2023/05/30	2.3	52.92	0	0.00	53.30	2.3	2,359	0.10%
2023/05/29	5.4	52.91	5.1	52.90	52.80	0.2	2,645	0.01%
2023/05/26	8	52.94	1.1	53.29	53.10	6.9	2,677	0.26%
2023/05/25	12.1	53.28	1.5	53.28	53.30	10.7	2,736	0.39%
2023/05/24	12	53.79	4	53.80	53.90	8	2,753	0.29%
2023/05/23	33	54.32	10	54.71	54.00	23	2,765	0.83%
2023/05/22	227.3	53.81	30.9	53.83	53.70	196.5	2,722	7.22%	大買/鉅額交易
2023/05/19	204.3	53.18	2.5	53.08	53.10	201.8	2,668	7.56%	大買/鉅額交易
2023/05/18	5.5	53.22	4	53.38	53.10	1.5	2,655	0.06%
2023/05/17	63.1	53.35	9.1	53.40	53.50	54	2,642	2.05%
2023/05/16	55.2	53.26	13.5	53.37	53.00	41.6	2,612	1.59%
2023/05/15	4	52.63	1.2	52.74	52.80	2.8	2,561	0.11%
2023/05/12	15.1	52.17	8.1	52.30	52.50	7	2,568	0.27%
2023/05/11	15.1	52.17	8.1	52.30	52.00	7	2,560	0.27%
2023/05/10	7.1	53.20	14	53.21	53.30	-6.9	2,533	-0.27%
2023/05/09	29.3	53.24	13.1	53.63	52.70	16.2	2,510	0.64%
2023/05/08	33.2	53.19	9.5	53.31	53.50	23.7	2,441	0.97%
2023/05/05	9.4	52.67	3	52.60	52.80	6.4	2,366	0.27%
2023/05/04	42.1	52.01	10.3	52.35	51.80	31.8	2,330	1.36%
2023/05/03	1	52.39	1	52.30	52.20	0	2,273	0.00%
2023/05/02	1.1	51.81	3.2	52.06	51.80	-2.1	2,255	-0.09%
2023/04/28	0.1	51.10	3	51.10	51.30	-2.9	2,254	-0.13%
2023/04/27	0	0.00	8	50.90	51.10	-8	2,255	-0.36%
2023/04/26	7	51.03	2	51.10	51.30	5	2,263	0.22%
2023/04/25	104.1	50.97	8.2	51.10	50.90	95.9	2,254	4.25%	大買/
2023/04/24	5.1	51.04	0	51.50	51.30	5.1	2,232	0.23%
2023/04/21	4.2	52.02	1.1	51.60	51.40	3.1	2,232	0.14%
2023/04/20	3.3	52.16	4	52.45	52.00	-0.7	2,229	-0.03%
2023/04/19	7.4	52.76	5.4	52.71	52.60	2.1	2,223	0.09%
2023/04/18	36	53.19	6.1	52.75	52.70	30	2,199	1.36%
2023/04/17	18.1	53.08	14.1	52.96	52.80	4	2,156	0.18%
2023/04/14	11.7	51.94	8	52.00	51.90	3.7	2,089	0.18%
2023/04/13	21.6	51.80	4.1	51.75	52.00	17.5	2,064	0.85%
2023/04/12	4.2	51.11	10	51.18	51.00	-5.8	2,039	-0.29%
2023/04/11	10	51.72	10.6	51.76	51.40	-0.5	2,025	-0.02%
2023/04/10	7	51.76	13.3	51.73	52.00	-6.3	2,049	-0.31%
2023/04/07	504	51.78	24.4	51.63	51.90	479.6	2,035	23.56%	大買/鉅額交易
2023/04/06	22.3	51.88	166.4	51.76	51.90	-144.1	2,013	-7.16%	大賣/鉅額交易
2023/03/31	4.1	50.53	4.9	50.85	51.10	-0.8	1,972	-0.04%
2023/03/30	0.4	50.20	1.2	50.12	50.30	-0.8	1,938	-0.04%
2023/03/29	0.5	50.20	41.5	50.20	50.20	-41	1,930	-2.12%
2023/03/28	0	50.20	1.1	50.20	50.30	-1.1	1,934	-0.06%
2023/03/27	100.1	50.36	3	50.20	50.20	97.1	1,924	5.04%
2023/03/24	1.1	49.95	18	49.78	49.90	-17	1,914	-0.89%
2023/03/23	1.1	50.00	26.2	49.96	50.00	-25.1	1,900	-1.32%
2023/03/22	0	50.30	2.8	50.20	50.10	-2.7	1,894	-0.14%
2023/03/21	0	0.00	2.1	50.21	50.10	-2.1	1,886	-0.11%
2023/03/20	4.1	49.79	1.2	49.71	49.65	2.9	1,878	0.15%
2023/03/17	30.6	49.94	3.2	50.04	49.85	27.4	1,866	1.47%
2023/03/16	2.4	50.01	7	50.07	50.00	-4.6	1,853	-0.25%
2023/03/15	1.2	50.43	13	50.49	50.30	-11.8	1,840	-0.64%
2023/03/14	4.1	50.79	9	50.44	50.50	-4.9	1,827	-0.27%
2023/03/13	8.2	49.83	12	49.77	50.10	-3.8	1,813	-0.21%
2023/03/10	6.4	51.05	10.7	50.71	50.30	-4.3	1,791	-0.24%
2023/03/09	13.2	51.25	4.2	51.06	51.10	9	1,772	0.51%
2023/03/08	6.1	51.11	6	51.40	51.30	0.1	1,767	0.01%
2023/03/07	25.9	51.47	12.3	51.69	51.20	13.6	1,730	0.78%
2023/03/06	23.1	51.64	19	51.76	51.30	4.1	1,673	0.24%
2023/03/03	16	50.33	422.6	50.57	50.20	-406.6	1,590	-25.56%	大賣/鉅額交易
2023/03/02	18.8	50.52	42.3	50.89	50.00	-23.5	1,515	-1.55%
2023/03/01	94.5	53.23	63.9	53.21	51.10	30.6	1,410	2.17%
2023/02/24	5.4	50.28	12.1	50.09	50.60	-6.7	1,105	-0.60%
2023/02/23	23.9	49.94	33.7	49.92	49.55	-9.8	1,057	-0.93%
2023/02/22	13.5	48.87	13.8	49.03	49.05	-0.3	984	-0.03%
2023/02/21	1.1	48.15	19.8	48.29	48.65	-18.7	950	-1.96%
2023/02/20	2.6	47.47	8.4	47.42	47.75	-5.8	929	-0.62%
2023/02/17	4	47.00	4	47.00	47.05	0	922	0.00%
2023/02/16	3	46.80	3	47.08	47.30	0	929	0.00%
2023/02/15	2.1	46.95	16	46.80	46.85	-13.9	929	-1.50%
2023/02/14	2	46.60	0	0.00	46.65	2	925	0.22%
2023/02/13	1	46.60	3	46.67	46.60	-2	929	-0.21%
2023/02/10	4	46.58	8.2	46.73	46.35	-4.1	925	-0.45%
2023/02/09	3.1	47.32	5.1	47.27	47.25	-2	896	-0.22%
2023/02/08	3.3	47.46	1.1	47.51	47.60	2.3	890	0.25%
2023/02/07	1.2	46.84	88.1	46.89	47.10	-86.8	877	-9.89%
2023/02/06	14	46.62	9	46.54	46.65	5	874	0.58%
2023/02/03	3	46.53	122.5	46.45	46.85	-119.5	863	-13.83%	大賣/鉅額交易
2023/02/02	6.1	45.84	4.6	46.01	46.20	1.5	842	0.18%
2023/02/01	1.4	45.93	1	46.10	45.80	0.4	841	0.05%
2023/01/31	1	46.35	0	0.00	46.30	1	830	0.12%
2023/01/30	39.2	46.08	6.4	45.82	45.65	32.8	834	3.93%
2023/01/17	102.2	45.80	335	45.82	45.85	-232.8	839	-27.73%	大買/大賣/鉅額交易
2023/01/16	15	46.31	5	46.40	45.80	10	835	1.20%
2023/01/13	0.2	46.19	0.2	46.20	46.10	0	834	-0.01%
2023/01/12	0.1	46.15	0	0.00	46.20	0.1	902	0.01%
2023/01/11	18.1	46.24	4.1	46.67	46.05	14	898	1.56%
2023/01/10	6.1	45.98	5	46.06	46.30	1.1	886	0.12%
2023/01/09	4	45.75	27.3	45.59	45.80	-23.3	867	-2.68%
2023/01/06	2	45.25	107	45.22	45.25	-105	857	-12.23%	大賣/鉅額交易
2023/01/05	2.1	45.35	1.1	45.22	45.20	1	860	0.11%
2023/01/04	0.1	45.30	5	45.22	45.35	-4.9	863	-0.57%
2023/01/03	5.1	45.19	0	0.00	45.45	5.1	861	0.59%
2022/12/30	5.1	45.55	3	45.43	45.55	2.1	858	0.24%
2022/12/29	5.3	45.41	12	45.35	45.40	-6.7	855	-0.79%
2022/12/28	12.6	46.51	13.1	46.61	46.05	-0.5	851	-0.05%
2022/12/27	4.2	45.13	2	45.10	45.35	2.2	816	0.27%
2022/12/26	18.5	45.24	9	45.68	45.00	9.5	822	1.15%
2022/12/23	4.1	45.23	16	45.29	45.45	-11.9	814	-1.46%
2022/12/22	0	0.00	7	44.61	44.60	-7	799	-0.88%
2022/12/21	4	44.40	2	44.40	44.10	2	814	0.24%
2022/12/20	18.1	44.97	7.1	44.96	44.40	11.1	820	1.35%
2022/12/19	11.1	44.26	6	44.25	44.30	5.1	815	0.62%
2022/12/16	4.1	44.55	6	44.56	44.35	-1.9	811	-0.23%
2022/12/15	6.1	44.87	6	44.83	44.80	0	809	0.01%
2022/12/14	2	44.93	3	44.98	45.00	-1	811	-0.12%
2022/12/13	52	44.69	2	44.75	44.55	50	803	6.22%
2022/12/12	12.2	44.25	2	44.40	44.50	10.2	804	1.27%
2022/12/09	0.1	44.35	0	0.00	44.50	0.1	806	0.01%
2022/12/08	2	44.30	5	44.41	44.25	-3	804	-0.37%
2022/12/07	4.1	44.54	8	44.73	44.75	-4	807	-0.49%
2022/12/06	0.8	44.71	1	44.60	44.40	-0.2	804	-0.02%
2022/12/05	0.1	45.01	1	44.80	44.85	-0.9	799	-0.12%
2022/12/02	0	0.00	2	44.75	44.75	-2	790	-0.25%
2022/12/01	3.2	44.69	8.4	44.65	44.75	-5.2	790	-0.66%
2022/11/30	7	44.50	8	44.45	44.55	-1	773	-0.13%
2022/11/29	3.4	43.83	0	44.05	44.00	3.4	752	0.45%
2022/11/28	3.1	43.75	11.2	43.77	43.75	-8.1	753	-1.07%
2022/11/25	4.4	44.19	15.3	44.06	44.05	-10.8	750	-1.44%
2022/11/24	5.1	43.60	3	43.50	43.55	2.1	739	0.28%
2022/11/23	8	43.19	6.1	43.25	43.30	2	744	0.27%
2022/11/22	0.1	43.15	4	43.08	43.35	-3.9	763	-0.51%
2022/11/21	4.2	43.25	0.1	43.40	43.40	4	773	0.52%
2022/11/18	2.1	43.26	6.5	43.19	43.25	-4.5	786	-0.57%
2022/11/17	2	42.95	12.5	42.76	43.25	-10.5	798	-1.32%
2022/11/16	9.2	42.90	19.9	42.92	42.75	-10.7	803	-1.34%
2022/11/15	4.1	43.18	3	43.23	43.30	1.1	801	0.13%
2022/11/14	6.1	42.67	4	42.53	42.90	2.1	795	0.26%
2022/11/11	3	42.15	0.1	42.20	42.05	3	791	0.37%
2022/11/10	2.4	41.66	14.1	41.81	41.70	-11.7	790	-1.48%
2022/11/09	4	41.58	6	41.67	41.90	-2	790	-0.25%
2022/11/08	2.5	41.88	7	41.87	41.90	-4.5	792	-0.57%
2022/11/07	0	0.00	2	41.45	41.60	-2	798	-0.25%
2022/11/04	4	41.20	4	41.09	41.20	0	804	0.00%
2022/11/03	1.1	41.15	16.6	41.08	41.05	-15.6	808	-1.93%
2022/11/02	10.2	41.37	0.6	41.52	41.20	9.6	807	1.19%
2022/11/01	7.6	40.66	0	0.00	40.60	7.6	797	0.96%
2022/10/31	1.3	40.32	1	40.30	40.20	0.3	792	0.03%
2022/10/28	4.5	40.02	0	0.00	39.95	4.5	799	0.56%
2022/10/27	10.1	40.20	10	40.15	40.40	0.1	792	0.01%
2022/10/26	27.6	40.03	7.9	40.09	40.05	19.7	786	2.51%
2022/10/25	11.6	40.59	4.1	40.23	40.30	7.5	771	0.97%
2022/10/24	5.7	41.79	0	0.00	41.70	5.7	755	0.76%
2022/10/21	1.5	42.35	1	42.80	42.00	0.5	749	0.06%
2022/10/20	4	42.27	40	42.49	42.80	-36	737	-4.88%
2022/10/19	14.8	43.95	9.8	44.05	43.85	5	668	0.74%
2022/10/18	6	43.33	7	43.57	44.10	-1	671	-0.15%
2022/10/17	4	42.91	0	0.00	43.20	4	667	0.60%
2022/10/14	11	43.17	0	0.00	43.55	11	665	1.66%
2022/10/13	7.7	42.99	7	42.94	42.75	0.7	667	0.11%
2022/10/12	2.5	43.28	0	0.00	43.35	2.5	659	0.37%
2022/10/11	5.5	43.70	0	0.00	43.80	5.5	652	0.84%
2022/10/07	1.1	44.85	0	0.00	44.75	1.1	649	0.17%
2022/10/06	5.1	44.71	3	44.83	45.00	2.1	646	0.33%
2022/10/05	4	44.93	1	44.70	45.00	3	648	0.46%
2022/10/04	2.1	44.27	1	44.00	44.40	1.1	646	0.17%
2022/10/03	11.5	43.95	1	43.90	44.00	10.5	641	1.64%
2022/09/30	19.3	44.73	4.2	44.66	44.50	15	641	2.34%
2022/09/29	9.4	45.26	0	0.00	45.45	9.4	631	1.49%
2022/09/28	7.7	45.62	0	0.00	45.25	7.7	622	1.24%
2022/09/27	1	46.61	4	46.70	46.60	-3	619	-0.49%
2022/09/26	4.4	46.91	1	46.95	46.90	3.4	625	0.54%
2022/09/23	1.3	47.41	0.1	47.55	47.30	1.2	628	0.19%
2022/09/22	1.1	47.41	33.7	47.41	47.40	-32.6	640	-5.09%
2022/09/21	12.3	47.64	1	47.40	47.40	11.3	637	1.77%
2022/09/20	0.2	47.98	2	47.95	47.95	-1.8	635	-0.28%
2022/09/19	2.2	47.91	1	48.10	47.70	1.2	646	0.19%
2022/09/16	0	0.00	3.4	48.46	48.30	-3.4	653	-0.53%
2022/09/15	48	48.45	0	0.00	48.65	48	660	7.26%
2022/09/14	9.2	48.42	2.3	48.53	48.30	6.9	669	1.03%
2022/09/13	2.4	48.72	2.1	48.73	48.70	0.2	672	0.04%
2022/09/12	4	48.28	6	48.28	48.25	-2	677	-0.29%
2022/09/08	6	48.05	1	48.15	48.20	5	687	0.73%
2022/09/07	2.2	47.86	4	47.83	47.75	-1.9	692	-0.27%
2022/09/06	2.3	48.21	0	0.00	48.20	2.3	694	0.33%
2022/09/05	0.1	48.70	8	48.46	48.45	-7.9	700	-1.13%
2022/09/02	2.3	48.57	0.1	48.70	48.45	2.2	706	0.32%
2022/09/01	2.1	48.94	12.4	48.63	48.70	-10.3	707	-1.45%
2022/08/31	1.1	49.05	15	48.97	49.25	-13.9	701	-1.99%
2022/08/30	5	48.85	8	49.05	49.15	-3	699	-0.43%
2022/08/29	11	50.30	8.1	50.44	50.70	2.9	686	0.42%
2022/08/26	0	50.80	0.1	50.80	50.60	0	665	-0.01%
2022/08/25	8	50.64	1.5	50.57	50.50	6.5	659	0.99%
2022/08/24	2	50.50	2	50.25	50.20	0	652	0.00%
2022/08/23	21.1	50.03	1.8	50.04	49.95	19.4	655	2.95%
2022/08/19	0.1	49.15	1	48.95	49.10	-0.9	651	-0.14%
2022/08/18	8.1	48.99	25	49.18	49.10	-16.9	658	-2.57%
2022/08/17	5	49.65	0.2	49.85	49.50	4.8	655	0.73%
2022/08/16	6.2	49.73	16.2	49.45	49.55	-10	667	-1.50%
2022/08/15	17	49.24	10	49.38	49.70	7	674	1.04%
2022/08/12	5	48.92	8.1	48.83	48.90	-3.1	680	-0.46%
2022/08/11	0	48.15	0	0.00	48.00	0	686	0.00%
2022/08/10	10	47.81	2	47.75	47.60	8	702	1.14%
2022/08/09	11	48.00	4	47.99	48.10	7	721	0.97%
2022/08/08	2.1	47.21	2	47.65	47.75	0.1	735	0.01%
2022/08/05	13.1	47.33	32.4	47.35	47.35	-19.3	760	-2.54%
2022/08/04	2.4	46.87	68	46.89	47.20	-65.6	800	-8.19%
2022/08/03	3.7	47.04	10	47.08	47.15	-6.3	834	-0.75%
2022/08/02	0.1	48.06	1.4	48.02	47.55	-1.3	847	-0.15%
2022/08/01	0.1	48.65	41	48.50	48.40	-40.9	874	-4.67%
2022/07/29	2	49.10	0	49.00	48.90	2	888	0.23%
2022/07/27	0	0.00	1	49.00	49.00	-1	920	-0.11%
2022/07/26	0	48.70	0.1	48.63	48.80	-0.1	945	-0.01%
2022/07/25	16	48.60	7	48.55	48.65	9	954	0.94%
2022/07/22	1.3	47.74	1	47.75	47.65	0.3	966	0.03%
2022/07/21	1	47.60	2	47.68	47.90	-1	997	-0.10%
2022/07/20	0	47.86	1	47.85	47.70	-1	1,018	-0.10%
2022/07/19	10	47.15	0	0.00	47.35	10	1,033	0.97%
2022/07/18	3	46.80	15	46.71	46.95	-12	1,048	-1.14%
2022/07/15	1	47.00	4	47.10	46.85	-3	1,102	-0.27%
2022/07/14	1	47.35	0	0.00	47.45	1	1,172	0.09%
2022/07/13	1	47.15	1	47.40	47.40	0	1,220	0.00%
2022/07/12	3.6	47.15	2	47.25	47.10	1.6	1,333	0.12%
2022/07/11	0	0.00	7.1	47.33	47.50	-7.1	1,465	-0.48%
2022/07/08	15.2	47.30	6	47.28	47.20	9.2	1,510	0.61%
2022/07/07	0.1	47.90	12	47.96	47.95	-12	1,518	-0.79%
2022/07/06	0.1	48.30	8.5	48.25	48.10	-8.4	1,537	-0.54%
2022/07/05	72	49.06	3.2	49.01	48.85	68.8	1,557	4.42%
2022/07/04	10	48.41	5.5	48.12	48.65	4.5	1,563	0.29%
2022/07/01	25.1	47.35	0.2	47.50	47.35	24.9	1,567	1.59%
2022/06/30	1.1	46.92	1	46.85	47.55	0.1	1,596	0.01%
2022/06/29	2.1	47.58	0	0.00	47.45	2.1	1,595	0.13%
2022/06/28	0	0.00	0.5	47.95	47.90	-0.5	1,607	-0.03%
2022/06/27	9.1	47.92	1	48.10	47.80	8.1	1,625	0.50%
2022/06/24	42.1	47.67	1.1	47.56	47.70	41	1,650	2.48%
2022/06/23	22.3	46.98	18	46.86	47.05	4.3	1,698	0.25%
2022/06/22	3.3	46.87	21	46.85	46.85	-17.7	1,694	-1.04%
2022/06/21	2	47.17	0	0.00	47.35	2	1,694	0.12%
2022/06/20	2.3	47.30	3	47.40	47.00	-0.7	1,695	-0.04%
2022/06/17	5.2	47.91	1	47.75	47.60	4.2	1,699	0.25%
2022/06/16	5.2	48.89	2	48.60	48.70	3.2	1,703	0.19%
2022/06/15	0.3	48.35	18.2	48.43	49.00	-17.9	1,731	-1.03%
2022/06/14	25.2	47.60	0	0.00	47.75	25.2	1,740	1.45%
2022/06/13	4.5	48.07	2.5	48.13	47.90	2	1,750	0.12%
2022/06/10	9.2	48.61	4	48.50	48.75	5.2	1,759	0.29%
2022/06/09	3.3	49.02	0	0.00	49.00	3.3	1,813	0.18%
2022/06/08	2	48.80	0.7	49.01	49.00	1.3	1,832	0.07%
2022/06/07	1.2	48.73	0	0.00	48.65	1.2	1,845	0.07%
2022/06/06	0	0.00	3	48.80	48.85	-3	1,862	-0.16%
2022/06/01	4	49.13	2	49.25	49.10	2	1,936	0.11%
2022/05/31	3.1	48.75	12.5	49.38	49.40	-9.4	1,952	-0.48%
2022/05/30	9.5	48.83	12.2	48.80	48.90	-2.7	1,950	-0.14%
2022/05/27	7.1	48.50	6	48.55	48.50	1.1	1,952	0.05%
2022/05/26	2.2	48.46	3.1	48.37	48.45	-1	1,962	-0.05%
2022/05/25	0.2	47.79	4	47.55	47.75	-3.8	1,970	-0.19%
2022/05/24	3.9	47.09	1	47.10	47.05	2.9	2,006	0.15%
2022/05/23	8.3	47.65	10.1	47.62	47.55	-1.8	2,000	-0.09%
2022/05/20	7.4	47.17	610	47.20	47.45	-602.6	2,021	-29.80%	大賣/鉅額交易
2022/05/19	117.1	46.97	4	46.80	47.05	113.1	2,032	5.57%	大買/鉅額交易
2022/05/18	14.1	47.37	12	47.25	47.50	2.1	2,142	0.10%
2022/05/17	29.8	47.00	8	46.94	46.90	21.8	2,132	1.02%
2022/05/16	5.3	47.61	16	47.24	47.25	-10.7	2,132	-0.50%
2022/05/13	11.9	47.56	8	47.36	47.45	3.9	2,147	0.18%
2022/05/12	11.3	47.89	8	48.18	47.35	3.3	2,147	0.15%
2022/05/11	6.5	49.13	645.4	49.00	48.80	-638.9	2,126	-30.04%	大賣/鉅額交易
2022/05/10	13.3	49.57	5	49.46	49.95	8.3	2,094	0.40%
2022/05/09	12.3	50.83	15	50.79	50.40	-2.7	2,080	-0.13%
2022/05/06	0.2	52.22	11	52.08	51.90	-10.8	2,066	-0.52%
2022/05/05	4	52.20	196.3	52.59	52.10	-192.3	2,085	-9.22%	大賣/鉅額交易
2022/05/04	11.6	52.22	12	52.02	52.00	-0.4	2,073	-0.02%
2022/05/03	11.9	52.30	3.5	52.56	52.20	8.4	2,061	0.41%
2022/04/29	9.6	53.30	7.1	53.47	52.80	2.6	2,045	0.13%
2022/04/28	30.1	53.92	6	53.00	53.20	24.1	2,053	1.17%
2022/04/27	11.8	52.71	86	52.76	52.50	-74.2	2,041	-3.64%
2022/04/26	3.2	53.49	10	53.40	53.40	-6.8	2,018	-0.34%
2022/04/25	19.1	53.83	7	53.91	53.70	12.1	2,002	0.61%
2022/04/22	5	54.66	23	54.52	54.70	-18	1,998	-0.90%
2022/04/21	30.5	54.81	14	55.21	54.60	16.5	1,992	0.83%
2022/04/20	35.1	55.15	16.1	55.15	55.60	19	1,941	0.98%
2022/04/19	14.3	54.16	12	54.18	54.30	2.3	1,880	0.12%
2022/04/18	40.3	55.59	56	55.63	54.50	-15.7	1,849	-0.85%
2022/04/15	106.2	55.51	167.3	55.55	55.30	-61.2	1,743	-3.51%	大買/大賣/
2022/04/14	3	54.90	29	54.78	54.90	-26	1,625	-1.60%
2022/04/13	24.1	54.34	0	0.00	54.40	24.1	1,587	1.52%
2022/04/12	8.1	54.45	14	54.60	54.20	-5.9	1,579	-0.37%
2022/04/11	1.1	54.90	28	54.89	54.90	-26.9	1,578	-1.70%
2022/04/08	1.2	54.95	1.1	54.79	54.90	0.1	1,571	0.01%
2022/04/07	1.1	54.81	5.1	54.84	54.80	-3.9	1,563	-0.25%
2022/04/06	4.1	54.82	10.3	54.70	55.20	-6.2	1,560	-0.39%
2022/04/01	50.1	53.74	0	0.00	54.40	50.1	1,551	3.23%
2022/03/31	1.1	54.42	0.1	54.50	54.10	1.1	1,548	0.07%
2022/03/30	3.2	54.44	8	54.45	54.40	-4.8	1,542	-0.31%
2022/03/29	6	54.50	0.1	54.70	54.70	5.9	1,528	0.39%
2022/03/28	31.3	53.91	14.3	54.05	54.50	16.9	1,502	1.13%
2022/03/25	2	53.00	10	52.90	53.00	-8	1,446	-0.55%
2022/03/24	3	53.23	9	53.00	53.30	-6	1,457	-0.41%
2022/03/23	23	53.29	3.2	53.39	53.50	19.8	1,469	1.35%
2022/03/22	34.1	53.00	5.1	52.78	53.10	29	1,476	1.97%
2022/03/21	1.2	52.72	8	52.70	52.90	-6.8	1,472	-0.46%
2022/03/18	1.3	52.62	1.1	53.00	52.50	0.2	1,466	0.01%
2022/03/17	4.6	52.78	2	52.78	52.80	2.6	1,440	0.18%
2022/03/16	20.3	52.35	13.2	52.31	52.40	7.1	1,426	0.50%
2022/03/15	11.1	52.20	12	52.20	52.20	-0.9	1,414	-0.06%
2022/03/14	12.6	52.74	8.7	52.63	52.60	3.9	1,403	0.28%
2022/03/11	4.1	53.73	1	53.90	53.80	3.1	1,355	0.23%
2022/03/10	9	54.53	3.6	54.53	54.60	5.4	1,343	0.40%
2022/03/09	0.1	53.90	12.1	53.40	54.00	-12	1,337	-0.90%
2022/03/08	12.5	53.29	39.9	53.29	53.20	-27.5	1,335	-2.06%
2022/03/07	6.8	54.35	40.5	54.65	54.20	-33.7	1,300	-2.59%
2022/03/04	2	54.95	10.1	55.10	55.00	-8.1	1,282	-0.63%
2022/03/03	7	54.93	0.1	55.00	54.90	6.9	1,289	0.54%
2022/03/02	29.3	54.64	1	54.60	54.60	28.3	1,294	2.19%
2022/03/01	56.3	54.52	20.4	54.56	54.50	36	1,290	2.79%
2022/02/25	13.1	55.00	18	54.56	54.20	-4.9	1,282	-0.38%
2022/02/24	1.6	54.33	21	54.45	54.30	-19.4	1,273	-1.52%
2022/02/23	0	54.80	0	0.00	54.70	0	1,243	0.00%
2022/02/22	8.5	54.40	11	54.25	54.70	-2.5	1,247	-0.20%
2022/02/21	18.8	55.14	28.6	54.90	54.90	-9.8	1,250	-0.79%
2022/02/18	70.3	54.80	22.2	54.90	55.20	48.1	1,239	3.88%
2022/02/17	23.3	53.36	31.1	53.25	53.40	-7.8	1,129	-0.69%
2022/02/16	8	53.46	2.1	53.36	53.50	5.9	1,146	0.51%
2022/02/15	7.3	53.49	28	53.80	53.40	-20.8	1,145	-1.81%
2022/02/14	30.2	53.09	2	53.20	53.10	28.2	1,130	2.49%
2022/02/11	2.5	53.00	3.5	53.03	53.00	-1	1,143	-0.09%
2022/02/10	3.6	52.94	3	52.99	53.00	0.6	1,197	0.05%
2022/02/09	3.2	52.81	4.5	52.82	52.90	-1.3	1,255	-0.11%
2022/02/08	6.1	53.00	1.3	52.90	52.90	4.8	1,260	0.38%
2022/02/07	11.3	52.72	4.6	52.72	53.00	6.8	1,252	0.54%
2022/01/26	9.2	52.18	3	52.23	52.20	6.2	1,230	0.50%
2022/01/25	9.2	52.15	4.5	52.08	52.20	4.7	1,273	0.37%
2022/01/24	5.1	52.06	14	52.10	52.20	-8.9	1,288	-0.69%
2022/01/21	11.2	52.19	6	52.42	52.20	5.2	1,287	0.40%
2022/01/20	2	52.10	1.5	52.17	52.10	0.5	1,272	0.04%
2022/01/19	5.1	52.12	0	0.00	52.30	5.1	1,273	0.40%
2022/01/18	6.1	52.30	0	0.00	52.20	6.1	1,286	0.47%
2022/01/17	5.3	52.14	2.2	52.23	52.20	3.1	1,291	0.24%
2022/01/14	1.2	52.33	0.2	52.50	52.30	1	1,284	0.08%
2022/01/13	1	52.30	0	0.00	52.50	1	1,303	0.08%
2022/01/12	5.4	52.18	6	52.30	52.30	-0.6	1,316	-0.05%
2022/01/11	2.3	52.22	8	52.38	52.30	-5.8	1,312	-0.44%
2022/01/10	2.1	52.36	5	52.50	52.50	-2.9	1,312	-0.22%
2022/01/07	5.1	52.51	5	52.40	52.40	0.1	1,317	0.01%
2022/01/06	3	52.63	3	52.63	52.70	0	1,304	0.00%
2022/01/05	2	52.45	3.1	52.47	52.50	-1.1	1,310	-0.08%
2022/01/04	6.1	52.67	1	52.60	52.70	5.1	1,315	0.39%
2022/01/03	6.3	53.25	305.3	53.08	52.90	-298.9	1,306	-22.89%	大賣/鉅額交易
2021/12/30	1.7	53.37	0.1	53.50	53.40	1.6	1,304	0.12%
2021/12/29	4.2	53.36	10	53.42	53.40	-5.8	1,310	-0.45%
2021/12/28	17	53.32	7.2	53.23	53.60	9.9	1,313	0.75%
2021/12/27	2	52.80	1.3	52.75	52.70	0.7	1,303	0.05%
2021/12/24	5.1	52.60	0.5	52.80	52.70	4.6	1,358	0.33%
2021/12/23	2	52.65	0	0.00	52.70	2	1,364	0.15%
2021/12/22	2	52.60	0	0.00	52.60	2	1,377	0.15%
2021/12/21	3	52.50	0	0.00	52.50	3	1,394	0.22%
2021/12/20	3.3	52.18	10	52.20	52.20	-6.7	1,416	-0.47%
2021/12/17	6	52.43	6	52.57	52.30	0	1,405	0.00%
2021/12/16	11	52.40	4	52.48	52.30	7	1,393	0.51%
2021/12/15	27	52.73	1	52.77	52.50	26	1,410	1.84%
2021/12/14	6.1	52.50	7	52.43	52.40	-0.9	1,429	-0.06%
2021/12/13	0	0.00	0.8	52.83	52.60	-0.8	1,436	-0.06%
2021/12/10	0	0.00	1	52.70	52.70	-1	1,444	-0.07%
2021/12/09	1.2	52.83	6	52.80	52.80	-4.9	1,460	-0.33%
2021/12/08	20.6	52.70	0	52.80	52.70	20.6	1,512	1.36%
2021/12/07	1.6	52.57	1	52.40	52.50	0.6	1,514	0.04%
2021/12/06	1.2	52.32	3.4	52.36	52.30	-2.2	1,512	-0.15%
2021/12/03	4.2	52.09	32.8	52.13	52.20	-28.6	1,517	-1.89%
2021/12/02	8.2	52.08	2.5	52.14	52.00	5.7	1,521	0.38%
2021/12/01	3.1	52.11	1	52.10	52.20	2.1	1,533	0.14%
2021/11/30	6.1	52.01	13	52.20	52.00	-6.9	1,570	-0.44%
2021/11/29	6.2	52.18	0.2	52.50	52.20	6.1	1,570	0.39%
2021/11/26	1	52.60	3	52.60	52.50	-2	1,576	-0.13%
2021/11/25	2	52.70	2	52.80	52.80	0	1,582	0.00%
2021/11/24	0	0.00	2.3	52.96	52.70	-2.3	1,611	-0.14%
2021/11/23	3.4	52.85	0	0.00	52.70	3.4	1,617	0.21%
2021/11/22	5	53.00	1	53.00	53.00	4	1,630	0.25%
2021/11/19	7.1	53.20	0.1	53.30	53.20	7	1,644	0.43%
2021/11/18	7	53.16	0	0.00	53.30	7	1,662	0.42%
2021/11/17	44.8	52.60	2.1	52.60	52.80	42.7	1,701	2.51%
2021/11/16	124	52.69	2.3	52.70	52.70	121.7	1,765	6.89%	大買/鉅額交易
2021/11/15	2.5	52.75	10	52.45	52.40	-7.6	1,802	-0.42%
2021/11/12	22.2	52.76	6.6	52.87	52.90	15.5	1,806	0.86%
2021/11/11	6.2	52.30	8	52.36	52.40	-1.8	1,825	-0.10%
2021/11/10	7.3	51.94	6	52.17	52.20	1.3	1,863	0.07%
2021/11/09	11	52.38	10.9	52.31	52.20	0.1	1,877	0.01%
2021/11/08	6.3	52.71	7.7	52.66	52.90	-1.4	1,858	-0.08%
2021/11/05	52.6	53.44	7	53.20	53.50	45.6	1,919	2.38%
2021/11/04	0.1	53.48	2.5	53.37	53.50	-2.4	2,054	-0.12%
2021/11/03	0.1	53.10	4.6	53.07	53.50	-4.5	2,249	-0.20%
2021/11/02	7.2	52.94	0.1	53.20	53.00	7.1	2,268	0.31%
2021/11/01	3.6	53.42	6	53.35	53.10	-2.4	2,255	-0.11%
2021/10/29	3	53.50	4	53.60	53.70	-1	2,266	-0.04%
2021/10/28	0.1	53.80	0.2	54.00	53.70	-0.1	2,282	0.00%
2021/10/27	0.1	53.78	2	53.60	53.70	-1.9	2,311	-0.08%
2021/10/26	1.1	53.64	6	53.70	53.60	-4.9	2,329	-0.21%
2021/10/25	2	53.90	0	0.00	53.90	2	2,332	0.09%
2021/10/22	1.2	53.53	3.1	53.50	53.50	-1.9	2,353	-0.08%
2021/10/21	4.1	53.55	4	53.90	53.20	0.1	2,371	0.00%
2021/10/20	10.8	54.05	12.9	53.92	54.00	-2.2	2,368	-0.09%
2021/10/19	25	54.40	2	54.40	54.30	23	2,363	0.97%
2021/10/18	4.1	54.35	7.5	54.29	54.30	-3.4	2,372	-0.14%
2021/10/15	0	0.00	5.5	53.84	53.80	-5.5	2,373	-0.23%
2021/10/14	1	53.60	2	53.70	53.70	-1	2,379	-0.04%
2021/10/13	0.2	53.45	52	53.55	53.40	-51.8	2,395	-2.16%
2021/10/12	9.1	53.19	11	53.00	53.30	-1.9	2,403	-0.08%
2021/10/08	7	53.20	0	0.00	53.10	7	2,402	0.29%
2021/10/07	21.1	53.44	0	0.00	53.40	21.1	2,416	0.87%
2021/10/06	4.2	53.06	4	52.95	53.00	0.2	2,430	0.01%
2021/10/05	20.9	52.95	1	52.70	53.10	19.9	2,443	0.81%
2021/10/04	12.5	53.38	71	53.19	53.20	-58.5	2,459	-2.38%
2021/10/01	19.7	53.56	1	54.50	53.50	18.7	2,457	0.76%
2021/09/30	10	54.48	2	54.90	54.90	8	2,408	0.33%
2021/09/29	15	54.60	2	54.50	54.60	13	2,413	0.54%
2021/09/28	3.3	55.22	3.2	55.27	55.20	0.1	2,412	0.00%
2021/09/27	45	55.12	3.1	55.13	55.20	41.9	2,399	1.75%
2021/09/24	0.1	54.60	22	54.37	54.40	-22	2,401	-0.91%
2021/09/23	0.2	54.40	0	0.00	54.20	0.2	2,425	0.01%
2021/09/22	2.4	54.13	3	54.10	54.10	-0.6	2,450	-0.02%
2021/09/17	1	54.10	0	0.00	54.90	1	2,464	0.04%
2021/09/16	3.1	54.37	0	0.00	54.40	3.1	2,469	0.12%
2021/09/15	1.3	54.68	0	0.00	54.60	1.3	2,488	0.05%
2021/09/14	11	54.90	2	54.95	54.90	9	2,499	0.36%
2021/09/13	4.2	54.94	7	54.87	54.90	-2.8	2,506	-0.11%
2021/09/10	1.1	55.90	2.2	55.90	55.90	-1.1	2,466	-0.05%
2021/09/09	1	55.60	1	55.85	55.60	0	2,485	0.00%
2021/09/08	3	55.63	2	56.00	55.70	1	2,499	0.04%
2021/09/07	1	56.00	2	56.05	56.00	-1	2,515	-0.04%
2021/09/06	7	56.77	4.1	56.36	56.20	2.9	2,541	0.11%
2021/09/03	2	56.85	2	56.90	56.90	0	2,534	0.00%
2021/09/02	3	55.53	1.1	55.65	55.60	1.9	2,503	0.08%
2021/09/01	3	55.37	15.1	55.36	55.50	-12.1	2,487	-0.49%
2021/08/31	3	54.20	24	54.22	54.10	-21	2,463	-0.85%
2021/08/30	10	54.06	36	54.03	54.20	-26	2,461	-1.06%
2021/08/27	4.4	54.40	1	54.30	54.50	3.4	2,439	0.14%
2021/08/26	1.2	54.27	7	54.50	54.40	-5.8	2,443	-0.24%
2021/08/25	4	54.97	3.2	54.89	54.90	0.8	2,445	0.03%
2021/08/24	4.1	54.26	2	54.15	54.80	2.1	2,441	0.09%
2021/08/23	9.4	52.69	4	53.63	53.80	5.3	2,446	0.22%
2021/08/20	13.2	56.02	0	0.00	56.10	13.2	2,392	0.55%
2021/08/19	7.1	56.32	0	0.00	56.20	7.1	2,337	0.31%
2021/08/18	6	56.75	0	0.00	56.90	6	2,301	0.26%
2021/08/17	1	57.20	50.1	56.92	56.80	-49.1	2,295	-2.14%
2021/08/16	7	56.13	16.6	56.31	56.30	-9.6	2,273	-0.42%
2021/08/13	4.3	55.73	64	55.74	55.90	-59.7	2,251	-2.65%
2021/08/12	6.3	55.94	26	55.84	56.10	-19.7	2,238	-0.88%
2021/08/11	54.2	55.43	7	55.40	55.50	47.2	2,251	2.10%
2021/08/10	28.9	56.69	67	56.83	56.50	-38.1	2,183	-1.74%
2021/08/09	25.6	57.65	28.2	57.86	57.50	-2.6	2,138	-0.12%
2021/08/06	107	60.39	13	60.45	60.70	94	1,997	4.71%	大買/
2021/08/05	121	60.88	11	60.80	60.80	110	2,098	5.24%	大買/鉅額交易
2021/08/04	183	61.54	10	61.30	61.40	173	2,236	7.74%	大買/鉅額交易
2021/08/03	81.1	60.81	1	60.90	61.00	80.1	2,297	3.49%
2021/08/02	9.2	60.74	0.1	60.70	60.80	9.1	2,338	0.39%
2021/07/29	54	60.11	2	60.00	60.00	52	2,334	2.23%
2021/07/28	1.2	59.21	0	0.00	59.30	1.2	2,358	0.05%
2021/07/27	29.1	59.79	7	59.70	59.60	22.1	2,441	0.91%
2021/07/26	7.1	59.91	84	59.90	59.90	-76.9	2,514	-3.06%
2021/07/23	2	59.60	462	59.69	59.60	-460	2,637	-17.44%	大賣/鉅額交易
2021/07/22	10	59.78	161.1	59.78	59.70	-151.1	2,803	-5.39%	大賣/鉅額交易
2021/07/21	10.1	59.50	141	59.54	59.60	-131	2,828	-4.63%	大賣/鉅額交易
2021/07/20	27	59.30	70.2	59.40	59.30	-43.2	2,854	-1.51%
2021/07/19	34.1	59.72	20.6	59.99	59.80	13.5	2,928	0.46%
2021/07/16	1	59.80	90	59.90	60.00	-89	3,034	-2.93%
2021/07/15	1	59.60	225	59.38	59.70	-224	3,080	-7.27%	大賣/鉅額交易
2021/07/14	77	59.07	120	59.13	59.30	-43	3,130	-1.37%	大賣/
2021/07/13	25	59.30	9.3	59.42	59.60	15.7	3,192	0.49%
2021/07/12	1	59.70	51	60.00	59.70	-50	3,230	-1.55%
2021/07/09	3.7	59.57	1.2	59.64	59.60	2.5	3,238	0.08%
2021/07/08	57.1	60.14	0.6	60.25	60.10	56.5	3,278	1.72%
2021/07/07	0	0.00	7.1	60.10	60.20	-7.1	3,312	-0.21%
2021/07/06	0.2	60.60	40	60.39	60.40	-39.9	3,337	-1.19%
2021/07/05	1	60.40	1	60.30	60.40	0	3,351	0.00%
2021/07/02	0.1	60.60	37	60.35	60.40	-37	3,367	-1.10%
2021/07/01	8	60.70	18	60.66	60.60	-10	3,386	-0.30%
2021/06/30	1	60.30	20.1	60.11	60.10	-19.1	3,416	-0.56%
2021/06/29	20.3	61.03	0	0.00	60.60	20.3	3,451	0.59%
2021/06/28	1	60.60	100	60.55	60.80	-99	3,482	-2.84%
2021/06/25	2	60.05	102	60.08	59.90	-100	3,464	-2.89%	大賣/
2021/06/24	0.2	59.40	11	59.86	59.90	-10.8	3,475	-0.31%
2021/06/23	12.1	59.27	1	59.30	59.30	11.1	3,478	0.32%
2021/06/22	1	59.00	7	58.50	59.00	-6	3,526	-0.17%
2021/06/21	2	58.55	6	58.60	58.60	-4	3,529	-0.11%
2021/06/18	1	58.60	16	58.95	59.10	-15	3,536	-0.42%
2021/06/17	1	59.00	198	59.00	59.00	-197	3,535	-5.57%	大賣/鉅額交易
2021/06/16	8.2	59.47	7	59.20	59.20	1.2	3,566	0.03%
2021/06/15	26	58.78	5.5	58.63	59.00	20.5	3,558	0.58%
2021/06/11	0.1	58.00	0	0.00	57.90	0.1	3,538	0.00%
2021/06/09	0	0.00	17.1	57.59	57.60	-17.1	3,555	-0.48%
2021/06/08	5	58.28	12	57.68	57.70	-7	3,574	-0.20%
2021/06/07	15.1	57.43	1	57.70	57.50	14.1	3,637	0.39%
2021/06/04	8.1	57.93	9	57.87	57.90	-0.9	3,677	-0.03%
2021/06/03	1	58.30	28.4	58.53	58.40	-27.4	3,758	-0.73%
2021/06/02	7.1	58.14	37	58.17	58.40	-29.9	3,898	-0.77%
2021/06/01	2.1	57.80	67	57.97	58.10	-64.9	3,921	-1.66%
2021/05/31	48	57.55	4	57.15	57.70	44	3,986	1.10%
2021/05/28	51.1	56.64	4	56.38	56.60	47.1	3,988	1.18%
2021/05/27	10.3	56.80	5	56.30	56.40	5.3	3,989	0.13%
2021/05/26	1	56.30	12	56.40	56.60	-11	4,000	-0.27%
2021/05/25	26	56.68	0	0.00	56.50	26	4,009	0.65%
2021/05/24	1.1	56.61	6	56.55	56.50	-4.9	4,012	-0.12%
2021/05/21	11	57.38	55	56.95	56.90	-44	4,036	-1.09%
2021/05/20	2.1	56.61	5.1	56.31	56.90	-3	4,068	-0.07%
2021/05/19	16.1	56.42	36.5	56.29	56.40	-20.4	4,092	-0.50%
2021/05/18	18	56.38	17	56.05	57.00	1	4,061	0.02%
2021/05/17	16.3	54.95	18	55.93	54.50	-1.7	4,039	-0.04%
2021/05/14	51.1	56.82	12.2	55.88	56.40	38.9	3,957	0.98%
2021/05/13	16.2	56.57	21.7	55.55	56.40	-5.5	3,896	-0.14%
2021/05/12	35.2	54.57	79	55.84	55.40	-43.8	3,777	-1.16%
2021/05/11	31	60.05	52	59.31	59.20	-21	3,640	-0.58%
2021/05/10	48.6	60.21	25	59.42	60.50	23.6	3,576	0.66%
2021/05/07	10	58.70	1.5	59.07	59.20	8.5	3,533	0.24%
2021/05/06	3.3	58.92	39.5	58.91	58.70	-36.2	3,539	-1.02%
2021/05/05	32	58.98	501	59.01	58.60	-469	3,526	-13.30%	大賣/鉅額交易
2021/05/04	31.1	59.22	317.2	60.17	58.90	-286.1	3,504	-8.16%	大賣/鉅額交易
2021/05/03	15	60.14	28	60.42	60.10	-13	3,424	-0.38%
2021/04/29	313	59.91	209	60.31	59.90	104	3,364	3.09%	大買/大賣/鉅額交易
2021/04/28	262	60.32	102.5	60.76	61.30	159.5	3,249	4.91%	大買/大賣/鉅額交易
2021/04/27	5.2	58.22	8	58.06	58.10	-2.9	3,135	-0.09%
2021/04/26	14.1	57.91	8	57.89	58.00	6.1	3,121	0.19%
2021/04/23	22	57.26	46	57.62	57.50	-24	3,122	-0.77%
2021/04/22	53.1	59.17	6	58.87	57.90	47.1	3,093	1.52%
2021/04/21	9	57.60	2	57.30	57.70	7	2,995	0.23%
2021/04/20	84	57.69	29	57.79	58.00	55	2,976	1.85%
2021/04/19	31.1	58.05	16	57.71	58.40	15.1	2,966	0.51%
2021/04/16	28	57.25	10	56.30	57.00	18	2,948	0.61%
2021/04/15	4	56.35	6	56.30	56.50	-2	2,932	-0.07%
2021/04/14	5.6	56.31	40	56.56	56.30	-34.4	2,957	-1.16%
2021/04/13	37.1	56.42	7	55.54	56.10	30.1	2,959	1.02%
2021/04/12	32.5	55.20	1	54.90	55.20	31.5	3,012	1.05%
2021/04/09	12	54.20	1	54.45	54.20	11	3,138	0.35%
2021/04/08	44	54.19	8	54.34	54.40	36	3,172	1.13%
2021/04/07	4.2	54.30	3.1	54.31	54.50	1	3,199	0.03%
2021/04/06	1.2	54.60	16	54.85	54.40	-14.8	3,342	-0.44%
2021/04/01	27.3	54.61	0	0.00	54.50	27.3	3,503	0.78%
2021/03/31	18	55.19	91	55.00	54.60	-73	3,561	-2.05%
2021/03/30	6.2	54.38	9	54.09	54.70	-2.8	3,507	-0.08%
2021/03/29	0.8	54.56	2	54.30	54.20	-1.2	3,488	-0.03%
2021/03/26	2	53.90	87	54.06	54.10	-85	3,484	-2.44%
2021/03/25	51	53.73	189	53.45	53.80	-138	3,464	-3.98%	大賣/鉅額交易
2021/03/24	100	52.90	0	0.00	52.90	100	3,422	2.92%
2021/03/23	0	0.00	0.5	52.80	52.50	-0.5	3,419	-0.01%
2021/03/22	22.1	52.59	9	52.16	52.60	13.1	3,426	0.38%
2021/03/19	100	51.95	47	51.90	51.90	53	3,430	1.54%
2021/03/18	49.1	52.60	0	0.00	52.50	49.1	3,413	1.44%
2021/03/17	0.2	52.50	0	0.00	52.50	0.2	3,452	0.01%
2021/03/16	0.2	52.40	61	52.00	52.40	-60.8	3,541	-1.72%
2021/03/15	10	52.30	0	0.00	52.20	10	3,530	0.28%
2021/03/12	10	52.70	5	52.20	52.70	5	3,521	0.14%
2021/03/11	105.1	52.38	13	52.38	52.30	92.1	3,524	2.61%	大買/
2021/03/10	13	53.60	11	53.25	53.20	2	3,487	0.06%
2021/03/09	225.6	52.88	46.8	52.66	53.20	178.8	3,445	5.19%	大買/鉅額交易
2021/03/08	103	52.37	16	52.46	53.00	87	3,366	2.58%	大買/
2021/03/05	124.1	50.91	22	50.66	51.00	102.1	3,222	3.17%	大買/鉅額交易
2021/03/04	266.1	51.16	1	50.70	50.70	265.1	3,212	8.25%	大買/鉅額交易
2021/03/03	2	50.10	9.1	50.21	50.30	-7.1	3,138	-0.23%
2021/03/02	1.2	49.92	1	50.30	49.85	0.2	3,113	0.01%
2021/02/26	8	50.16	0	0.00	50.00	8	3,110	0.26%
2021/02/25	0.1	50.20	0	0.00	50.30	0.1	3,093	0.00%
2021/02/24	50	50.10	7	50.27	50.10	43	3,097	1.39%
2021/02/23	502	50.30	11	50.14	50.20	491	3,082	15.93%	大買/鉅額交易
2021/02/22	1	50.10	20	50.50	50.00	-19	3,049	-0.62%
2021/02/19	0	0.00	31	50.00	50.30	-31	3,001	-1.03%
2021/02/18	0.1	49.00	0	0.00	49.65	0.1	2,976	0.00%
2021/02/17	16	49.43	1	48.60	48.95	15	2,983	0.50%
2021/02/04	0	0.00	2	48.25	48.30	-2	2,986	-0.07%
2021/02/02	0	0.00	446	47.95	47.85	-446	3,026	-14.74%	大賣/鉅額交易
2021/02/01	0	0.00	0.1	48.00	47.90	-0.1	3,001	0.00%
2021/01/29	4	48.43	0	0.00	48.25	4	2,976	0.13%
2021/01/28	0.1	48.65	3	48.53	48.70	-2.9	2,964	-0.10%
2021/01/27	0.1	48.85	0	0.00	48.70	0.1	2,948	0.00%
2021/01/26	1.5	49.19	0	0.00	48.85	1.5	2,939	0.05%
2021/01/25	2	48.90	30	48.90	49.00	-28	2,936	-0.95%
2021/01/22	12	48.57	2.2	48.87	49.20	9.8	2,927	0.33%
2021/01/21	1	48.25	80	48.03	48.00	-79	2,902	-2.72%
2021/01/20	128	47.99	333	47.99	47.65	-205	2,905	-7.06%	大買/大賣/鉅額交易
2021/01/19	51	48.98	36	49.13	48.95	15	2,857	0.52%
2021/01/18	11	48.55	6	48.55	48.50	5	2,862	0.17%
2021/01/15	14	49.56	2	49.60	48.90	12	2,830	0.42%
2021/01/14	2	49.90	10	49.90	49.85	-8	2,829	-0.28%
2021/01/13	12	49.97	8	50.10	50.10	4	2,822	0.14%
2021/01/12	7	50.24	103	50.30	50.00	-96	2,803	-3.42%	大賣/
2021/01/11	262.1	50.68	9	50.91	51.00	253.1	2,781	9.10%	大買/鉅額交易
2021/01/08	129	49.90	24	49.91	50.10	105	2,724	3.85%	大買/鉅額交易
2021/01/07	323	49.81	2.1	50.34	50.00	320.9	2,684	11.95%	大買/鉅額交易
2021/01/06	3	49.52	13	49.89	49.65	-10	2,649	-0.38%
2021/01/05	5	50.24	8	50.69	50.20	-3	2,609	-0.11%
2021/01/04	21.1	51.62	92	50.92	51.00	-70.9	2,554	-2.77%
2020/12/31	2	50.30	13	50.49	50.80	-11	2,435	-0.45%
2020/12/30	11.1	49.97	1	50.10	49.95	10.1	2,412	0.42%
2020/12/29	29.5	50.05	514	49.96	50.30	-484.5	2,400	-20.18%	大賣/鉅額交易
2020/12/28	30	50.35	215	49.87	51.00	-185	2,253	-8.21%	大賣/鉅額交易
2020/12/25	17.1	48.32	25	48.19	48.10	-7.9	2,062	-0.38%
2020/12/24	5	46.80	0	0.00	46.80	5	1,951	0.26%
2020/12/23	12	46.55	0	0.00	46.70	12	1,955	0.61%
2020/12/22	6	46.42	0	0.00	46.25	6	1,979	0.30%
2020/12/21	2	46.55	0	0.00	46.60	2	2,000	0.10%
2020/12/18	72	46.45	0	0.00	46.45	72	2,010	3.58%
2020/12/16	1	45.90	2	45.95	46.00	-1	1,994	-0.05%
2020/12/15	1	45.85	4	45.80	45.70	-3	1,990	-0.15%
2020/12/14	7	46.58	0	0.00	46.30	7	1,980	0.35%
2020/12/11	6	46.89	7	46.73	46.90	-1	1,961	-0.05%
2020/12/10	4	47.59	4	47.49	47.50	0	1,922	0.00%
2020/12/09	9	46.31	0	0.00	46.30	9	1,833	0.49%
2020/12/08	5	46.20	0	0.00	46.05	5	1,854	0.27%
2020/12/07	0	0.00	11	46.34	46.10	-11	1,853	-0.59%
2020/12/04	5	46.35	0	0.00	46.40	5	1,866	0.27%
2020/12/03	3.1	46.28	0	0.00	46.25	3.1	1,864	0.17%
2020/12/02	1	46.60	0	0.00	46.35	1	1,882	0.05%
2020/12/01	2	46.63	1	46.65	46.60	1	1,919	0.05%
2020/11/30	8	46.89	2	47.23	46.35	6	2,025	0.30%
2020/11/27	6	46.92	0	0.00	47.00	6	2,026	0.30%
2020/11/25	0	46.75	2	46.80	46.65	-2	2,165	-0.09%
2020/11/24	4	46.58	6	46.50	46.45	-2	2,277	-0.09%
2020/11/23	16	46.76	0	0.00	46.65	16	2,390	0.67%
2020/11/19	0	0.00	25	46.61	46.40	-25	2,496	-1.00%
2020/11/18	17	46.90	3	47.00	46.75	14	2,515	0.56%
2020/11/17	7	46.80	11	46.68	46.80	-4	2,550	-0.16%
2020/11/16	1	46.80	31.4	46.81	46.65	-30.4	2,617	-1.16%
2020/11/13	38	46.74	1	47.00	46.60	37	2,640	1.40%
2020/11/12	7	46.10	2	46.25	46.15	5	2,659	0.19%
2020/11/11	2	46.30	27	46.25	46.45	-25	2,733	-0.91%
2020/11/10	17	45.81	5	46.00	45.90	12	2,745	0.44%
2020/11/09	2	45.00	0	0.00	45.15	2	2,752	0.07%
2020/11/06	1	45.10	0	0.00	45.00	1	2,764	0.04%
2020/11/05	0	0.00	1	45.15	45.15	-1	2,785	-0.04%
2020/11/04	1	44.70	0	0.00	44.90	1	2,819	0.04%
2020/11/03	0	0.00	5	44.96	44.90	-5	2,833	-0.18%
2020/11/02	1	44.70	12	44.88	44.85	-11	2,839	-0.39%
2020/10/30	1	45.25	9	45.10	44.95	-8	2,832	-0.28%
2020/10/29	11	45.45	8	45.57	45.45	3	2,823	0.11%
2020/10/28	17	45.71	0	0.00	45.70	17	2,830	0.60%
2020/10/27	6	45.45	1	45.45	45.45	5	2,816	0.18%
2020/10/26	3	45.60	1	45.50	45.60	2	2,816	0.07%
2020/10/23	0	0.00	8	45.30	45.30	-8	2,798	-0.29%
2020/10/22	11	45.34	0	0.00	45.25	11	2,835	0.39%
2020/10/21	0	0.00	46	45.49	45.50	-46	2,807	-1.64%
2020/10/20	3	45.25	292	45.25	45.25	-289	2,821	-10.24%	大賣/鉅額交易
2020/10/19	23	45.29	6	45.30	45.25	17	2,816	0.60%
2020/10/16	52	44.87	9	44.88	44.75	43	2,821	1.52%
2020/10/15	2	44.70	0	0.00	44.75	2	2,864	0.07%
2020/10/14	0	44.90	0	0.00	44.90	0	2,906	0.00%
2020/10/13	6	44.60	14	44.64	44.60	-8	2,944	-0.27%
2020/10/12	12	44.96	31	44.99	44.90	-19	3,011	-0.63%
2020/10/08	24	44.58	56	44.26	44.55	-32	3,068	-1.04%
2020/10/07	1,262.3	44.02	397	44.00	44.10	865.3	3,100	27.91%	大買/大賣/鉅額交易
2020/10/06	71	44.00	21	43.64	44.10	50	3,143	1.59%
2020/10/05	20	42.74	0	0.00	42.95	20	3,124	0.64%
2020/09/30	0	0.00	4.3	42.20	42.25	-4.3	3,130	-0.14%
2020/09/29	13	42.11	10	42.25	42.10	3	3,136	0.10%
2020/09/28	0	0.00	12	42.15	42.25	-12	3,160	-0.38%
2020/09/25	102	42.06	8	42.10	42.10	94	3,176	2.96%	大買/
2020/09/24	3	42.10	0	0.00	41.50	3	3,190	0.09%
2020/09/23	3	43.00	5.8	43.39	42.85	-2.8	3,154	-0.09%
2020/09/22	43	43.87	5	43.35	43.50	38	3,153	1.21%
2020/09/21	12	43.90	12	43.99	43.90	0	3,142	0.00%
2020/09/18	19	43.87	0.8	43.90	43.80	18.3	3,141	0.58%
2020/09/17	13	43.90	8	43.86	43.90	5	3,130	0.16%
2020/09/16	5	43.50	5	43.65	43.55	0	3,117	0.00%
2020/09/14	0	0.00	60	43.72	43.80	-60	3,143	-1.91%
2020/09/11	5	43.22	162.4	43.15	43.00	-157.4	3,168	-4.97%	大賣/鉅額交易
2020/09/10	0	0.00	122	43.65	43.70	-122	3,175	-3.84%	大賣/鉅額交易
2020/09/09	9	43.53	358.9	43.59	43.55	-349.9	3,182	-10.99%	大賣/鉅額交易
2020/09/08	468	43.96	10	44.20	44.20	458	3,167	14.46%	大買/鉅額交易
2020/09/07	15	43.56	15	43.15	43.50	0	3,171	0.00%
2020/09/04	17	43.65	0	0.00	43.60	17	3,183	0.53%
2020/09/03	3	43.70	7	43.60	43.50	-4	3,162	-0.13%
2020/09/02	2	44.45	6	44.45	44.50	-4	3,078	-0.13%
2020/09/01	10	44.81	5	45.45	44.45	5	3,094	0.16%
2020/08/31	2	44.83	24	45.14	45.25	-22	3,068	-0.72%
2020/08/28	100	46.58	415	46.48	46.45	-315	2,979	-10.57%	大賣/鉅額交易
2020/08/27	184	49.15	5	49.00	48.95	179	2,876	6.22%	大買/鉅額交易
2020/08/26	432	48.86	187	48.88	48.90	245	2,753	8.90%	大買/大賣/鉅額交易
2020/08/25	31	48.92	2	48.75	48.90	29	2,706	1.07%
2020/08/24	5	48.77	19.2	48.84	48.75	-14.2	2,668	-0.53%
2020/08/21	27	49.06	28	49.02	48.85	-1	2,666	-0.04%
2020/08/20	22	48.04	72	47.96	47.90	-50	2,639	-1.89%
2020/08/19	53	49.40	11	49.50	49.60	42	2,575	1.63%
2020/08/18	1	49.40	409	48.88	48.95	-408	2,562	-15.92%	大賣/鉅額交易
2020/08/17	54	48.71	37	48.64	48.90	17	2,538	0.67%
2020/08/14	4.3	47.15	24	46.93	47.15	-19.7	2,482	-0.79%
2020/08/13	44	46.98	9	46.66	46.85	35	2,509	1.39%
2020/08/12	366	46.21	7	46.16	46.15	359	2,599	13.81%	大買/鉅額交易
2020/08/11	21	46.68	0	0.00	46.25	21	2,673	0.79%
2020/08/10	83	46.65	1	46.75	47.00	82	2,707	3.03%
2020/08/07	1	46.00	0	0.00	45.65	1	2,721	0.04%
2020/08/06	15	45.96	0	0.00	45.85	15	2,725	0.55%
2020/08/05	0	0.00	6	45.90	46.00	-6	2,781	-0.22%
2020/08/04	0	0.00	0.1	46.30	46.25	-0.1	2,825	0.00%
2020/08/03	0	0.00	81	46.26	46.35	-81	2,906	-2.79%
2020/07/31	0	0.00	5	45.85	46.10	-5	2,925	-0.17%
2020/07/30	11	46.10	7	46.10	46.25	4	2,965	0.13%
2020/07/29	9	45.61	0	0.00	45.30	9	3,030	0.30%
2020/07/28	500	45.68	6	45.05	45.10	494	3,046	16.22%	大買/鉅額交易
2020/07/27	0	0.00	22	45.50	45.60	-22	3,056	-0.72%
2020/07/24	7	46.36	1	45.90	45.90	6	3,119	0.19%
2020/07/23	0	0.00	1	46.50	46.45	-1	3,140	-0.03%
2020/07/22	7	46.24	1	46.75	46.15	6	3,153	0.19%
2020/07/21	117	47.04	117	47.01	46.90	0	3,180	0.00%	大買/大賣/
2020/07/20	13	47.39	75	46.97	47.45	-62	3,156	-1.96%
2020/07/17	7	46.75	44	46.50	46.20	-37	3,124	-1.18%
2020/07/16	199	46.99	21	47.37	47.10	178	3,093	5.75%	大買/鉅額交易
2020/07/15	62	46.55	21	45.55	47.00	41	3,025	1.36%
2020/07/14	33	45.36	61	45.23	45.15	-28	2,974	-0.94%
2020/07/13	92	44.84	11	44.76	44.95	81	2,935	2.76%
2020/07/10	23	43.93	0	0.00	43.70	23	2,918	0.79%
2020/07/09	6	44.18	15	44.00	44.05	-9	2,934	-0.31%
2020/07/08	22	44.07	0	0.00	44.10	22	2,928	0.75%
2020/07/07	11	43.80	0	0.00	43.80	11	2,922	0.38%
2020/07/02	3	43.47	0	0.00	43.60	3	2,911	0.10%
2020/07/01	2	42.70	6	43.06	42.95	-4	2,924	-0.14%
2020/06/30	1	42.75	0	0.00	42.65	1	2,956	0.03%
2020/06/23	0	0.00	1	43.10	43.10	-1	3,079	-0.03%
2020/06/22	0	0.00	0.6	43.10	43.05	-0.6	3,087	-0.02%
2020/06/19	28	43.43	1	43.50	43.10	27	3,104	0.87%
2020/06/18	16	43.79	10	43.95	43.80	6	3,094	0.19%
2020/06/17	0	0.00	5	43.50	43.10	-5	3,072	-0.16%
2020/06/16	3	42.93	2	43.00	43.10	1	3,075	0.03%
2020/06/15	0	0.00	10	43.25	42.70	-10	3,137	-0.32%
2020/06/12	11	42.15	13	41.85	42.25	-2	3,153	-0.06%
2020/06/11	17	42.86	3	43.30	42.55	14	3,178	0.44%
2020/06/10	1	43.50	2	43.45	43.55	-1	3,176	-0.03%
2020/06/08	8	44.03	10	44.24	43.80	-2	3,261	-0.06%
2020/06/05	149	44.24	0	0.00	44.20	149	3,235	4.61%	大買/鉅額交易
2020/06/03	0	44.00	0	0.00	44.10	0	3,333	0.00%
2020/06/02	0	0.00	0	43.75	43.80	0	3,321	0.00%
2020/06/01	0	0.00	1	43.70	43.70	-1	3,322	-0.03%
2020/05/28	0	0.00	5	43.90	43.75	-5	3,286	-0.15%
2020/05/27	0	0.00	1.1	44.46	44.15	-1.1	3,284	-0.03%
2020/05/26	6	44.24	0	0.00	44.20	6	3,277	0.18%
2020/05/22	2	43.60	5	43.90	43.20	-3	3,224	-0.09%
2020/05/21	5	44.10	67	44.05	44.00	-62	3,204	-1.93%
2020/05/20	11	44.14	6	43.98	43.85	5	3,194	0.16%
2020/05/19	706	44.68	4	44.56	44.80	702	3,156	22.24%	大買/鉅額交易
2020/05/18	4	43.53	14	43.82	43.90	-10	3,046	-0.33%
2020/05/15	2	42.78	21	43.06	42.80	-19	2,985	-0.64%
2020/05/14	112	42.66	5	42.75	41.90	107	2,929	3.65%	大買/鉅額交易
2020/05/13	1	42.40	7	41.76	42.35	-6	2,883	-0.21%
2020/05/12	6	41.85	19	42.26	42.15	-13	2,867	-0.45%
2020/05/11	120	42.90	7	43.03	43.00	113	2,814	4.02%	大買/鉅額交易
2020/05/08	10	42.94	6	43.10	43.35	4	2,793	0.14%
2020/05/07	5	42.10	0	0.00	42.25	5	2,723	0.18%
2020/05/06	15	41.93	20	42.15	41.50	-5	2,732	-0.18%
2020/05/05	23	41.91	226.5	41.76	41.95	-203.5	2,696	-7.55%	大賣/鉅額交易
2020/05/04	2	40.95	0	0.00	40.85	2	2,635	0.08%
2020/04/30	135	41.37	78	41.34	41.45	57	2,619	2.18%	大買/
2020/04/29	44.7	41.74	47	41.41	41.45	-2.4	2,599	-0.09%
2020/04/28	1	40.55	0	0.00	40.70	1	2,530	0.04%
2020/04/27	2	39.75	0	0.00	39.90	2	2,546	0.08%
2020/04/24	1	39.85	0	0.00	39.80	1	2,535	0.04%
2020/04/23	516	39.25	9	39.00	39.30	507	2,481	20.43%	大買/鉅額交易
2020/04/22	5	38.15	1	38.55	38.55	4	2,464	0.16%
2020/04/21	4	38.95	3	39.27	38.65	1	2,460	0.04%
2020/04/20	4	39.23	2	39.58	39.45	2	2,443	0.08%
2020/04/17	6	39.21	2	39.63	38.80	4	2,439	0.16%
2020/04/16	5	39.22	1	39.45	39.40	4	2,399	0.17%
2020/04/15	0	0.00	11	38.88	39.70	-11	2,387	-0.46%
2020/04/14	5	38.24	2	38.20	38.45	3	2,340	0.13%
2020/04/13	5	37.64	2.6	37.80	37.65	2.4	2,344	0.10%
2020/04/10	2	37.53	0	0.00	37.80	2	2,362	0.08%
2020/04/09	179	37.47	0	0.00	37.50	179	2,413	7.42%	大買/鉅額交易
2020/04/08	18	37.16	0	0.00	37.15	18	2,434	0.74%
2020/04/07	3	37.13	149	37.09	37.05	-146	2,420	-6.03%	大賣/鉅額交易
2020/04/06	0	0.00	2	36.85	37.05	-2	2,390	-0.08%
2020/04/01	13	37.44	5	37.27	36.95	8	2,378	0.34%
2020/03/31	6	37.19	11.1	37.38	36.95	-5.1	2,330	-0.22%
2020/03/30	9	36.70	1	36.20	36.50	8	2,283	0.35%
2020/03/24	1	34.10	161	34.07	33.85	-160	2,419	-6.61%	大賣/鉅額交易
2020/03/23	4	33.53	2	33.58	33.30	2	2,595	0.08%
2020/03/20	0	0.00	21	34.22	34.20	-21	2,633	-0.80%
2020/03/17	0	0.00	523.6	35.18	35.25	-523.6	2,605	-20.09%	大賣/鉅額交易
2020/03/16	1	36.00	576.1	35.96	35.80	-575.1	2,565	-22.42%	大賣/鉅額交易
2020/03/13	2	35.50	799	35.61	36.00	-797	2,543	-31.34%	大賣/鉅額交易
2020/03/12	0	0.00	380	37.54	37.40	-380	2,469	-15.39%	大賣/鉅額交易
2020/03/11	10	39.00	116	39.01	38.70	-106	2,426	-4.37%	大賣/鉅額交易
2020/03/10	2	37.98	2	37.90	38.40	0	2,442	0.00%
2020/03/04	0	0.00	28	39.97	40.00	-28	2,515	-1.11%
2020/03/03	50	40.29	0	0.00	40.15	50	2,510	1.99%
2020/02/27	0	0.00	15	40.10	40.30	-15	2,496	-0.60%
2020/02/26	18	40.16	0	0.00	40.15	18	2,502	0.72%
2020/02/25	16	40.29	0	0.00	40.45	16	2,544	0.63%
2020/02/20	0	0.00	5	41.55	41.30	-5	2,548	-0.20%
2020/02/19	0	0.00	12	41.54	41.45	-12	2,564	-0.47%
2020/02/14	0	0.00	4	40.85	40.75	-4	2,690	-0.15%
2020/02/12	1	40.35	0	0.00	40.65	1	2,743	0.04%
2020/02/11	155	40.27	0	0.00	40.50	155	2,743	5.65%	大買/鉅額交易
2020/02/10	0	0.00	10	40.15	40.25	-10	2,754	-0.36%
2020/02/06	5	41.07	0	0.00	41.30	5	2,719	0.18%
2020/02/05	1	41.00	0	0.00	41.05	1	2,718	0.04%
2020/02/04	2	41.15	0	0.00	41.05	2	2,714	0.07%
2020/02/03	16	40.08	20	40.25	41.05	-4	2,723	-0.15%
2020/01/31	10	41.24	0	0.00	41.30	10	2,692	0.37%
2020/01/30	2	40.85	10	40.85	40.40	-8	2,679	-0.30%
2020/01/20	138	42.71	10	42.80	42.60	128	2,620	4.88%	大買/鉅額交易
2020/01/17	0	0.00	0.2	43.00	43.00	-0.2	2,656	-0.01%
2020/01/13	222	43.41	0	0.00	43.25	222	2,706	8.20%	大買/鉅額交易
2020/01/10	122	42.88	0	0.00	43.00	122	2,740	4.45%	大買/鉅額交易
2020/01/09	564	42.74	10	42.70	42.95	554	2,742	20.20%	大買/鉅額交易
2020/01/08	10	42.90	0	0.00	42.75	10	2,748	0.36%
2020/01/07	134	42.99	2	42.75	43.00	132	2,744	4.81%	大買/鉅額交易
2020/01/06	0	0.00	180.5	41.97	42.00	-180.5	2,715	-6.65%	大賣/鉅額交易
2020/01/03	15	42.65	193	42.31	42.45	-178	2,692	-6.61%	大賣/鉅額交易
2020/01/02	4	43.18	242	43.09	43.20	-238	2,630	-9.05%	大賣/鉅額交易
2019/12/31	1	43.70	98	43.69	43.65	-97	2,596	-3.74%
2019/12/30	35	43.92	1	44.00	44.00	34	2,589	1.31%
2019/12/27	52	43.92	27	44.01	43.90	25	2,578	0.97%
2019/12/26	23	44.16	13	44.24	44.15	10	2,568	0.39%
2019/12/25	1	44.50	10	44.50	44.25	-9	2,571	-0.35%
2019/12/24	24	44.29	1.1	44.53	44.40	23	2,563	0.90%
2019/12/23	63	44.30	18	44.15	44.15	45	2,553	1.76%
2019/12/20	65	44.54	201.7	44.77	44.70	-136.7	2,525	-5.41%	大賣/鉅額交易
2019/12/19	19	45.13	24	44.94	44.80	-5	2,487	-0.20%
2019/12/18	224	43.30	54	43.26	43.70	170	2,326	7.31%	大買/鉅額交易
2019/12/17	39	41.81	32	41.71	42.15	7	2,132	0.33%
2019/12/16	0	41.35	3	41.70	41.45	-3	2,083	-0.14%
2019/12/13	8	41.93	5	41.92	41.30	3	2,090	0.14%
2019/12/12	1	41.70	319	41.77	41.95	-318	2,069	-15.37%	大賣/鉅額交易
2019/12/11	29.2	41.23	20	41.35	41.40	9.2	2,037	0.45%
2019/12/10	5	41.01	12	41.10	41.10	-7	2,034	-0.34%
2019/12/09	10	41.70	0	0.00	41.50	10	2,024	0.49%
2019/12/05	6	41.58	3	41.80	41.55	3	2,010	0.15%
2019/12/04	63	41.43	6	41.58	41.45	57	1,983	2.87%
2019/12/03	1	40.65	1	40.75	40.65	0	1,891	0.00%
2019/12/02	0	0.00	2.1	40.05	40.10	-2.1	1,845	-0.12%
2019/11/29	0	0.00	6	39.90	39.60	-6	1,822	-0.33%
2019/11/27	0.2	39.55	0	0.00	39.80	0.2	1,820	0.01%
2019/11/26	24	39.59	0	0.00	39.40	24	1,816	1.32%
2019/11/25	0	0.00	10	39.60	39.40	-10	1,821	-0.55%
2019/11/22	21	39.51	0	0.00	39.45	21	1,842	1.14%
2019/11/21	0	0.00	2	40.10	40.00	-2	1,832	-0.11%
2019/11/20	5	40.30	0	0.00	40.25	5	1,836	0.27%
2019/11/19	1	40.10	5.7	40.19	40.35	-4.7	1,851	-0.25%
2019/11/18	0	0.00	45	39.58	40.00	-45	1,839	-2.45%
2019/11/15	2	39.70	5	39.70	39.70	-3	1,812	-0.17%
2019/11/14	204	39.83	0	0.00	39.90	204	1,845	11.06%	大買/鉅額交易
2019/11/13	2	39.75	3.2	39.59	39.75	-1.2	1,837	-0.07%
2019/11/12	50	38.80	0	0.00	38.80	50	1,731	2.89%
2019/11/11	2	38.25	0	0.00	38.35	2	1,738	0.12%
2019/11/07	70	37.79	6	37.99	38.20	64	1,733	3.69%
2019/11/05	2	37.70	0	0.00	37.65	2	1,734	0.12%
2019/11/04	1	37.60	0.2	37.95	37.90	0.8	1,763	0.05%
2019/11/01	5	37.64	0	0.00	37.75	5	1,818	0.27%
2019/10/31	0	0.00	6.6	37.79	37.70	-6.6	1,827	-0.36%
2019/10/30	1	37.80	2	38.00	37.85	-1	1,829	-0.05%
2019/10/29	1	37.70	0	0.00	37.60	1	1,862	0.05%
2019/10/25	1	38.15	3	37.90	38.20	-2	1,897	-0.11%
2019/10/23	3	37.48	1	37.50	37.35	2	1,850	0.11%
2019/10/21	0	0.00	2	37.85	38.00	-2	1,830	-0.11%
2019/10/18	2	37.23	14	37.46	37.85	-12	1,804	-0.67%
2019/10/17	12	37.29	0	0.00	37.35	12	1,750	0.69%
2019/10/16	0	0.00	4	37.58	37.60	-4	1,739	-0.23%
2019/10/15	1	36.80	1	36.85	36.80	0	1,722	0.00%
2019/10/14	1.7	36.91	0	0.00	36.90	1.7	1,724	0.10%
2019/10/09	1	37.05	49	36.95	36.80	-48	1,713	-2.80%
2019/10/07	0	0.00	9	37.35	37.40	-9	1,691	-0.53%
2019/10/04	4	37.29	171	37.18	37.15	-167	1,690	-9.88%	大賣/鉅額交易
2019/10/03	2	37.25	0	0.00	37.40	2	1,689	0.12%
2019/10/02	0	0.00	1	37.50	37.40	-1	1,696	-0.06%
2019/09/26	1	38.05	0	0.00	38.15	1	1,682	0.06%
2019/09/25	0	0.00	28	38.06	38.20	-28	1,692	-1.65%
2019/09/24	0	0.00	25	38.10	38.00	-25	1,737	-1.44%
2019/09/23	1	38.30	0	0.00	38.30	1	1,765	0.06%
2019/09/18	0	0.00	111	39.07	38.95	-111	2,081	-5.33%	大賣/鉅額交易
2019/09/17	0	0.00	205	38.29	38.30	-205	2,070	-9.90%	大賣/鉅額交易
2019/09/12	0	0.00	228	37.54	37.65	-228	2,048	-11.13%	大賣/鉅額交易
2019/09/11	1	37.70	0	0.00	37.85	1	2,063	0.05%
2019/09/10	1	37.70	1	37.60	37.70	0	2,072	0.00%
2019/09/09	10	37.75	0	0.00	37.75	10	2,070	0.48%
2019/09/06	1	37.65	0	0.00	37.65	1	2,068	0.05%
2019/09/04	15	38.20	2	38.30	38.25	13	2,077	0.63%
2019/08/28	1	36.75	15	36.75	36.80	-14	2,160	-0.65%
2019/08/26	0	0.00	5	39.50	39.55	-5	2,175	-0.23%
2019/08/23	256	39.28	0	0.00	39.40	256	2,150	11.90%	大買/鉅額交易
2019/08/22	170	38.91	224	38.91	39.20	-54	2,172	-2.49%	大買/大賣/
2019/08/21	1	39.00	276	39.05	38.95	-275	2,196	-12.52%	大賣/鉅額交易
2019/08/20	0	0.00	185	39.05	39.10	-185	2,264	-8.17%	大賣/鉅額交易
2019/08/19	0	0.00	260	38.95	38.80	-260	2,281	-11.40%	大賣/鉅額交易
2019/08/16	0	0.00	60	39.37	39.35	-60	2,257	-2.66%
2019/08/14	33	40.61	0	0.00	40.10	33	2,340	1.41%
2019/08/13	1	41.00	3	41.25	41.25	-2	2,423	-0.08%
2019/08/07	134	41.96	1	41.95	41.00	133	2,521	5.27%	大買/鉅額交易
2019/08/06	66	40.94	9	40.40	41.15	57	2,497	2.28%
2019/08/05	107	41.30	0	0.00	40.75	107	2,518	4.25%	大買/鉅額交易
2019/08/02	100	40.79	1	40.90	40.80	99	2,453	4.03%
2019/08/01	189	40.84	0	0.00	40.80	189	2,449	7.72%	大買/鉅額交易
2019/07/31	215	40.93	1	40.70	40.80	214	2,457	8.71%	大買/鉅額交易
2019/07/30	199	40.44	0	0.00	40.45	199	2,435	8.17%	大買/鉅額交易
2019/07/26	0	0.00	29	39.72	39.90	-29	2,393	-1.21%
2019/07/22	1	39.80	0	0.00	39.70	1	2,394	0.04%
2019/07/19	0	0.00	5	39.40	39.60	-5	2,412	-0.21%
2019/07/16	2	39.45	0	0.00	39.30	2	2,459	0.08%
2019/07/12	89	39.69	0	0.00	39.65	89	2,442	3.64%
2019/07/11	40	39.63	0	0.00	39.60	40	2,448	1.63%
2019/07/09	196	39.67	0	0.00	39.65	196	2,444	8.02%	大買/鉅額交易
2019/07/04	2	39.45	2	39.30	39.40	0	2,444	0.00%
2019/07/02	180	39.39	10	39.39	39.35	170	2,436	6.98%	大買/鉅額交易
2019/07/01	7	39.38	238	39.34	39.15	-231	2,421	-9.54%	大賣/鉅額交易
2019/06/28	261	39.95	1	39.95	39.95	260	2,373	10.95%	大買/鉅額交易
2019/06/27	252	40.24	3	40.38	40.45	249	2,339	10.64%	大買/鉅額交易
2019/06/26	8	40.67	1	40.90	40.45	7	2,315	0.30%
2019/06/25	8	40.83	13	40.58	40.80	-5	2,236	-0.22%
2019/06/24	1	38.80	12	39.26	39.35	-11	2,014	-0.55%
2019/06/21	4	38.94	0	0.00	38.65	4	1,991	0.20%
2019/06/19	3.7	38.99	0	0.00	38.90	3.7	1,969	0.19%
2019/06/18	2	39.05	5	39.45	39.45	-3	1,943	-0.15%
2019/06/17	4	38.90	2	39.05	39.05	2	1,925	0.10%
2019/06/13	142	38.41	0	0.00	38.85	142	1,931	7.35%	大買/鉅額交易
2019/06/12	134	38.46	35	38.51	38.40	99	1,927	5.14%	大買/
2019/06/11	0	0.00	16	39.19	39.00	-16	1,945	-0.82%
2019/06/10	3	39.22	15	39.34	39.55	-12	1,921	-0.62%
2019/06/06	0	0.00	5	39.00	39.05	-5	1,914	-0.26%
2019/06/05	6	39.25	0	0.00	39.05	6	1,901	0.32%
2019/06/04	2	38.80	52	39.03	39.05	-50	1,879	-2.66%
2019/06/03	0	0.00	2	38.50	38.35	-2	1,841	-0.11%
2019/05/31	16	38.72	0	0.00	38.55	16	1,814	0.88%
2019/05/30	1	38.85	0	0.00	39.15	1	1,773	0.06%
2019/05/29	4	38.80	1	39.00	39.20	3	1,754	0.17%
2019/05/28	0	0.00	241	39.17	38.80	-241	1,713	-14.06%	大賣/鉅額交易
2019/05/27	0	0.00	1	39.20	39.00	-1	1,660	-0.06%
2019/05/24	0	0.00	52	38.12	38.05	-52	1,579	-3.29%
2019/05/23	5	38.00	6	38.13	38.00	-1	1,559	-0.06%
2019/05/22	1	38.25	75	38.04	38.00	-74	1,540	-4.80%
2019/05/21	17	38.49	163	38.38	38.30	-146	1,506	-9.69%	大賣/鉅額交易
2019/05/20	5	38.13	9	37.76	38.15	-4	1,428	-0.28%
2019/05/17	12	37.00	6	37.63	37.50	6	1,319	0.45%
2019/05/16	3	36.28	0	0.00	36.05	3	1,208	0.25%
2019/05/15	1	36.65	2	36.70	36.50	-1	1,203	-0.08%
2019/05/14	2	36.23	5	36.40	36.45	-3	1,185	-0.25%
2019/05/13	2	35.93	8	36.39	36.45	-6	1,166	-0.51%
2019/05/10	0	0.00	4	35.35	35.45	-4	1,105	-0.36%
2019/05/09	6	35.54	1	35.40	35.40	5	1,103	0.45%
2019/05/08	6	36.07	0	0.00	35.95	6	1,091	0.55%
2019/05/07	3	35.62	2	35.55	35.70	1	1,071	0.09%
2019/05/02	20	35.28	0	0.00	35.25	20	1,060	1.89%
2019/04/30	1	35.20	0	0.00	35.10	1	1,064	0.09%
2019/04/26	0	0.00	5	35.20	35.10	-5	1,060	-0.47%
2019/04/24	2	36.25	12	35.90	36.00	-10	1,046	-0.96%
2019/04/23	0	0.00	1	35.95	36.05	-1	1,046	-0.10%
2019/04/22	2	35.55	1	35.55	35.90	1	1,047	0.10%
2019/04/18	1	35.00	0	0.00	34.95	1	1,105	0.09%
2019/04/16	0	0.00	162.3	35.05	35.00	-162.3	1,153	-14.07%	大賣/鉅額交易
2019/04/15	0	0.00	5	35.30	35.20	-5	1,195	-0.42%
2019/04/11	5	35.45	7	35.39	35.35	-2	1,316	-0.15%
2019/04/10	9	35.24	0	0.00	35.30	9	1,323	0.68%
2019/04/09	12	35.20	0	0.00	35.30	12	1,340	0.90%
2019/04/02	5	35.10	0	0.00	35.10	5	1,380	0.36%
2019/03/29	10	35.15	0	0.00	35.30	10	1,478	0.68%
2019/03/25	0	0.00	2	35.10	35.05	-2	1,552	-0.13%
2019/03/21	4	35.05	0	0.00	34.95	4	1,669	0.24%
2019/03/19	1	35.15	0	0.00	35.05	1	1,687	0.06%
2019/03/15	0	0.00	3	35.20	35.40	-3	1,668	-0.18%
2019/03/14	0	0.00	1	35.20	34.90	-1	1,647	-0.06%
2019/03/13	0	0.00	15	34.25	34.45	-15	1,616	-0.93%
2019/03/12	3	34.17	19	34.10	34.05	-16	1,612	-0.99%
2019/03/06	0	0.00	1	34.90	34.95	-1	1,594	-0.06%
2019/03/04	0	0.00	4	35.00	34.95	-4	1,611	-0.25%
2019/02/22	134	34.94	0	0.00	35.00	134	1,593	8.41%	大買/鉅額交易
2019/02/21	2	34.60	2	34.95	34.90	0	1,584	0.00%
2019/02/20	2.7	34.87	47.1	34.83	35.05	-44.4	1,580	-2.81%
2019/02/18	28	35.10	0	0.00	35.20	28	1,568	1.78%
2019/02/15	0	0.00	18	34.54	34.40	-18	1,538	-1.17%
2019/02/14	25	34.74	1	34.80	34.65	24	1,533	1.56%
2019/02/12	3	34.75	0	0.00	34.75	3	1,540	0.19%
2019/01/23	1	34.50	76	34.38	34.50	-75	1,532	-4.89%
2019/01/22	0	0.00	82	34.57	34.50	-82	1,539	-5.33%
2019/01/21	0	0.00	67	34.72	34.80	-67	1,548	-4.33%
2019/01/18	1	34.80	71	34.85	34.80	-70	1,587	-4.41%
2019/01/17	0	0.00	7	34.95	34.90	-7	1,611	-0.43%
2019/01/16	0	0.00	269.3	35.00	34.90	-269.3	1,614	-16.68%	大賣/鉅額交易
2019/01/15	160	35.06	226	35.03	35.10	-66	1,609	-4.10%	大買/大賣/
2019/01/14	0	0.00	204	34.56	34.80	-204	1,612	-12.65%	大賣/鉅額交易
2019/01/11	2	35.00	11	34.86	34.80	-9	1,653	-0.54%
2019/01/10	17	35.76	152	35.55	35.25	-135	1,628	-8.29%	大賣/鉅額交易
2019/01/09	7	34.96	0	0.00	35.20	7	1,576	0.44%
2019/01/08	0	0.00	99	34.85	34.75	-99	1,542	-6.42%
2019/01/07	2	35.18	2	35.03	35.20	0	1,527	0.00%
2019/01/04	2	35.20	4	34.59	34.80	-2	1,486	-0.13%
2018/12/28	0	0.00	109	33.29	33.50	-109	1,382	-7.88%	大賣/鉅額交易
2018/12/27	7	33.80	3	33.55	33.45	4	1,370	0.29%
2018/12/25	3	34.25	12	34.09	33.90	-9	1,349	-0.67%
2018/12/24	15	34.84	5	34.76	34.40	10	1,326	0.75%
2018/12/22	7	34.39	3	34.48	34.30	4	1,280	0.31%
2018/12/21	1	32.90	0	0.00	33.00	1	1,231	0.08%
2018/12/20	0	0.00	9	32.89	33.00	-9	1,223	-0.74%
2018/12/19	5	32.75	1	32.35	32.75	4	1,215	0.33%
2018/12/18	8	33.41	249	33.28	32.80	-241	1,208	-19.94%	大賣/鉅額交易
2018/12/17	3	35.15	2	34.45	34.35	1	1,179	0.08%
2018/12/14	12	34.38	20	34.15	33.95	-8	1,123	-0.71%
2018/12/13	2	32.93	6	32.53	33.00	-4	1,078	-0.37%
2018/12/12	0	0.00	135.3	31.94	32.10	-135.3	1,085	-12.46%	大賣/鉅額交易
2018/12/10	0	0.00	25.5	31.84	31.75	-25.5	1,100	-2.32%
2018/12/07	5	32.30	19	32.15	32.15	-14	1,116	-1.25%
2018/12/05	0	0.00	5	32.20	32.50	-5	1,139	-0.44%
2018/11/29	0	0.00	5	32.50	32.25	-5	1,268	-0.39%
2018/11/28	5	31.50	0	0.00	32.35	5	1,349	0.37%
2018/11/19	0	0.00	2	31.90	32.05	-2	1,615	-0.12%
2018/11/14	1	30.80	2	30.43	30.50	-1	1,653	-0.06%
2018/11/13	20	30.19	0	0.00	30.50	20	1,664	1.20%
2018/11/12	20	30.47	1	30.60	30.50	19	1,668	1.14%
2018/11/09	2	30.70	0	0.00	30.60	2	1,679	0.12%
2018/11/06	0	0.00	1	31.00	31.00	-1	1,787	-0.06%
2018/11/05	0	0.00	1	31.10	31.10	-1	1,796	-0.06%
2018/11/01	0	0.00	1	30.60	30.60	-1	1,823	-0.05%
2018/10/31	1	29.75	1	30.10	30.10	0	1,837	0.00%
2018/10/30	0	0.00	0.3	29.35	29.15	-0.3	1,878	-0.01%
2018/10/29	0	0.00	0.4	29.35	29.15	-0.4	1,875	-0.02%
2018/10/26	277.6	29.57	431	29.85	30.25	-153.4	1,872	-8.19%	大買/大賣/鉅額交易
2018/10/25	0	0.00	366.1	30.14	30.10	-366.1	1,837	-19.92%	大賣/鉅額交易
2018/10/24	15	31.05	141	31.10	31.20	-126	1,822	-6.91%	大賣/鉅額交易
2018/10/23	55	31.34	133	31.43	31.30	-78	1,822	-4.28%	大賣/
2018/10/22	125	31.17	202	31.27	31.40	-77	1,820	-4.23%	大買/大賣/
2018/10/19	305	31.51	325	31.56	31.40	-20	1,810	-1.10%	大買/大賣/
2018/10/18	50	32.97	0	0.00	33.00	50	1,764	2.83%
2018/10/17	2	33.60	0	0.00	33.15	2	1,761	0.11%
2018/10/16	5	33.55	35	33.67	33.65	-30	1,757	-1.71%
2018/10/15	2	33.55	0	0.00	33.40	2	1,765	0.11%
2018/10/12	0	0.00	35	33.86	34.15	-35	1,755	-1.99%
2018/10/11	3	33.65	0	0.00	34.00	3	1,759	0.17%
2018/10/05	6	36.03	11	35.93	36.30	-5	1,738	-0.29%
2018/10/03	5	37.00	0	0.00	36.95	5	1,725	0.29%
2018/10/01	5	37.55	0	0.00	37.75	5	1,728	0.29%
2018/09/28	0	0.00	78	37.58	37.75	-78	1,754	-4.45%
2018/09/25	35	37.24	257	37.19	37.15	-222	1,786	-12.43%	大賣/鉅額交易
2018/09/21	309	37.91	114	37.85	37.80	195	1,783	10.93%	大買/大賣/鉅額交易
2018/09/20	130	37.39	77	37.39	37.40	53	1,786	2.97%	大買/
2018/09/19	100	37.39	0	0.00	37.25	100	1,784	5.60%
2018/09/14	2	36.95	142	36.94	37.00	-140	1,840	-7.61%	大賣/鉅額交易
2018/09/13	0	0.00	48	36.41	36.70	-48	1,876	-2.56%
2018/09/12	0	0.00	24	35.81	35.95	-24	1,940	-1.24%
2018/09/11	0	0.00	84	36.02	36.05	-84	1,937	-4.33%
2018/09/10	3	35.60	30	35.35	35.35	-27	1,938	-1.39%
2018/09/07	22	35.91	0	0.00	36.20	22	1,938	1.14%
2018/09/05	2	37.00	0.9	37.10	37.00	1.1	1,907	0.06%
2018/09/04	3	41.10	4	41.31	41.40	-1	1,829	-0.05%
2018/09/03	0	0.00	5.1	41.90	41.75	-5.1	1,758	-0.29%
2018/08/31	0	0.00	2	41.75	41.80	-2	1,700	-0.12%
2018/08/30	1	41.50	3	41.65	41.60	-2	1,672	-0.12%
2018/08/29	2	41.10	100	41.03	41.25	-98	1,637	-5.98%
2018/08/27	0	0.00	100	40.48	40.70	-100	1,593	-6.27%
2018/08/24	0	0.00	2	39.65	39.60	-2	1,571	-0.13%
2018/08/22	0	0.00	15	39.53	39.35	-15	1,614	-0.93%
2018/08/21	10	38.90	100	38.96	38.85	-90	1,611	-5.59%
2018/08/20	0	0.00	1.9	39.28	39.10	-1.9	1,602	-0.12%
2018/08/16	110	39.16	0	0.00	39.45	110	1,631	6.74%	大買/鉅額交易
2018/08/14	88	39.50	0	0.00	39.70	88	1,651	5.33%
2018/08/13	5	39.78	58	39.80	39.75	-53	1,674	-3.17%
2018/08/09	1	40.95	0	0.00	40.70	1	1,693	0.06%
2018/08/08	6	41.15	0	0.00	41.15	6	1,799	0.33%
2018/08/07	67	41.13	54	41.04	41.20	13	1,902	0.68%
2018/08/06	12	41.00	0	0.00	41.00	12	1,890	0.63%
2018/07/27	2	40.25	6	40.55	40.20	-4	1,867	-0.21%
2018/07/26	50	40.42	5	40.40	40.50	45	1,883	2.39%
2018/07/25	3	39.95	0	0.00	39.95	3	1,919	0.16%
2018/07/24	53	39.53	0	0.00	39.60	53	2,001	2.65%
2018/07/19	67	39.61	0	0.00	39.50	67	2,186	3.06%
2018/07/16	20	39.95	0	0.00	39.95	20	2,272	0.88%
2018/07/13	20	40.15	0	0.00	40.10	20	2,283	0.88%
2018/07/12	20	39.83	0	0.00	40.00	20	2,310	0.87%
2018/07/11	72	39.63	0	0.00	39.65	72	2,326	3.10%
2018/07/10	60	39.63	0	0.00	39.60	60	2,325	2.58%
2018/07/09	24	39.60	0	0.00	39.75	24	2,322	1.03%
2018/07/06	26	39.11	45	39.23	39.05	-19	2,322	-0.82%
2018/07/05	71	39.70	0	0.00	39.55	71	2,314	3.07%
2018/07/04	10	39.65	0	0.00	39.95	10	2,333	0.43%
2018/07/03	90	40.16	0	0.00	39.85	90	2,319	3.88%
2018/07/02	113	40.50	0	0.00	40.45	113	2,306	4.90%	大買/鉅額交易
2018/06/28	0	0.00	4.2	40.35	40.15	-4.2	2,269	-0.19%
2018/06/27	175	40.56	2	40.33	40.20	173	2,286	7.57%	大買/鉅額交易
2018/06/26	400	40.41	13	40.45	41.05	387	2,247	17.22%	大買/鉅額交易
2018/06/22	8	41.50	3	41.85	41.35	5	2,211	0.23%
2018/06/21	11	40.15	18	40.24	42.00	-7	2,167	-0.32%
2018/06/20	2	39.35	0	0.00	39.60	2	2,110	0.09%
2018/06/13	0	0.00	3	39.95	39.50	-3	2,126	-0.14%
2018/06/12	0	0.00	8	39.80	39.80	-8	2,145	-0.37%
2018/06/11	0	0.00	2	39.78	39.80	-2	2,151	-0.09%
2018/06/07	2	39.50	0	0.00	39.50	2	2,189	0.09%
2018/06/06	45	39.70	0	0.00	39.80	45	2,217	2.03%
2018/06/05	35	39.56	6.1	39.69	39.45	28.9	2,245	1.29%
2018/06/04	4	39.81	1	39.60	39.75	3	2,299	0.13%
2018/06/01	1	39.20	18.2	39.30	39.45	-17.2	2,357	-0.73%
2018/05/31	8	38.75	0	0.00	38.75	8	2,384	0.34%
2018/05/30	4	38.50	0	0.00	38.65	4	2,458	0.16%
2018/05/28	5	39.75	14	39.47	39.40	-9	2,694	-0.33%
2018/05/25	5	39.40	0	0.00	39.40	5	2,705	0.18%
2018/05/24	2	39.15	348	39.27	39.35	-346	2,734	-12.65%	大賣/鉅額交易
2018/05/23	23	39.35	320	39.46	39.35	-297	2,705	-10.98%	大賣/鉅額交易
2018/05/22	14	39.85	179	39.69	39.35	-165	2,679	-6.16%	大賣/鉅額交易
2018/05/21	5	39.76	104	39.72	39.80	-99	2,652	-3.73%	大賣/
2018/05/18	210.4	40.47	18	40.39	40.35	192.4	2,614	7.36%	大買/鉅額交易
2018/05/17	17	41.07	41	41.29	41.20	-24	2,559	-0.94%
2018/05/16	131	41.34	58	41.03	41.50	73	2,514	2.90%	大買/
2018/05/15	87	39.51	5	38.95	39.95	82	2,406	3.41%
2018/05/14	0	0.00	5	37.60	37.60	-5	2,324	-0.22%
2018/05/11	0.3	37.35	123	37.50	37.35	-122.7	2,317	-5.29%	大賣/鉅額交易
2018/05/10	3	37.65	14	37.68	37.65	-11	2,302	-0.48%
2018/05/09	1	37.60	20	37.38	37.55	-19	2,289	-0.83%
2018/05/08	0	0.00	10	37.80	37.70	-10	2,276	-0.44%
2018/05/07	57	37.90	44	37.85	37.80	13	2,275	0.57%
2018/05/04	38	37.64	23	37.45	37.65	15	2,252	0.67%
2018/05/03	2	36.70	44	37.05	37.10	-42	2,224	-1.89%
2018/05/02	6	37.95	129	37.65	37.75	-123	2,202	-5.58%	大賣/鉅額交易
2018/04/30	76	38.51	56	37.76	38.35	20	2,161	0.93%
2018/04/27	65	37.14	125	36.94	37.25	-60	2,072	-2.90%	大賣/
2018/04/26	64	37.11	91	36.80	36.25	-27	2,026	-1.33%
2018/04/25	39	36.01	6	35.81	36.30	33	1,975	1.67%
2018/04/24	3	35.78	59	35.62	35.75	-56	1,931	-2.90%
2018/04/23	97	35.82	22	35.66	35.75	75	1,954	3.84%
2018/04/20	6	34.40	40	34.24	34.40	-34	1,882	-1.81%
2018/04/19	9	34.34	9	34.21	34.20	0	1,877	0.00%
2018/04/18	4	34.25	151	34.30	34.00	-147	1,863	-7.89%	大賣/鉅額交易
2018/04/17	59	35.13	10	34.92	34.85	49	1,845	2.66%
2018/04/16	0	0.00	10	34.78	34.80	-10	1,845	-0.54%
2018/04/13	0	0.00	24	34.81	34.85	-24	1,856	-1.29%
2018/04/12	0	0.00	5	35.00	34.95	-5	1,886	-0.27%
2018/04/11	57	34.85	22	34.84	34.80	35	1,886	1.86%
2018/04/10	24	35.28	64	35.37	35.25	-40	1,878	-2.13%
2018/04/09	2	35.05	0	0.00	35.05	2	1,867	0.11%
2018/04/03	0	0.00	3	34.55	34.70	-3	1,872	-0.16%
2018/03/31	5	34.50	34	34.66	34.55	-29	1,927	-1.50%
2018/03/30	28	35.02	6	34.98	34.30	22	1,938	1.13%
2018/03/29	5	34.55	269	34.58	34.55	-264	1,922	-13.73%	大賣/鉅額交易
2018/03/28	4	35.10	13	35.00	34.60	-9	1,936	-0.46%
2018/03/27	21.9	34.98	23	34.99	34.85	-1.1	1,934	-0.06%
2018/03/26	0	0.00	21	34.14	34.40	-21	1,934	-1.09%
2018/03/23	1	34.10	16	34.14	34.10	-15	1,934	-0.78%
2018/03/22	200	35.27	16	35.35	35.00	184	1,915	9.60%	大買/鉅額交易
2018/03/21	323	35.57	29	35.57	35.45	294	1,910	15.39%	大買/鉅額交易
2018/03/20	390	35.77	30	35.42	35.60	360	1,912	18.82%	大買/鉅額交易
2018/03/19	17	35.88	21	35.44	35.60	-4	1,906	-0.21%
2018/03/16	9	35.35	13	35.42	35.45	-4	1,897	-0.21%
2018/03/15	23	35.23	13	35.23	35.20	10	1,870	0.53%
2018/03/14	10	35.26	19	35.46	35.30	-9	1,872	-0.48%
2018/03/13	49	35.25	33	35.28	35.40	16	1,873	0.85%
2018/03/12	22	35.58	4	35.75	35.55	18	1,831	0.98%
2018/03/09	8	35.94	51	36.03	36.00	-43	1,801	-2.39%
2018/03/08	36	36.26	97	35.92	36.15	-61	1,779	-3.43%
2018/03/07	64	36.21	54	35.76	35.65	10	1,714	0.58%
2018/03/06	17	35.44	39	35.71	35.50	-22	1,661	-1.32%
2018/03/05	38	35.39	209	35.73	35.20	-171	1,645	-10.39%	大賣/鉅額交易
2018/03/02	213	35.73	103	35.06	35.90	110	1,565	7.03%	大買/大賣/鉅額交易
2018/03/01	172	34.62	19	33.80	34.95	153	1,357	11.27%	大買/鉅額交易
2018/02/27	15	34.17	44	34.28	33.95	-29	1,273	-2.28%
2018/02/26	57	33.86	2	34.15	34.30	55	1,256	4.38%
2018/02/09	0	0.00	2	32.40	32.45	-2	1,249	-0.16%
2018/02/08	0	0.00	9	32.18	32.30	-9	1,251	-0.72%
2018/02/07	1	32.65	11	32.28	32.20	-10	1,259	-0.79%
2018/02/06	38	31.83	58	31.87	31.85	-20	1,254	-1.59%
2018/02/05	2	33.20	4	33.25	33.40	-2	1,218	-0.16%
2018/02/02	0	0.00	24	33.72	33.70	-24	1,234	-1.94%
2018/01/31	2	34.15	1	34.00	34.00	1	1,346	0.07%
2018/01/30	0	0.00	5	34.15	34.20	-5	1,364	-0.37%
2018/01/29	4	34.34	15	34.41	34.30	-11	1,372	-0.80%
2018/01/26	10	34.33	11	34.38	34.50	-1	1,376	-0.07%
2018/01/25	6	34.33	5	34.40	34.30	1	1,405	0.07%
2018/01/24	4	34.55	23	34.30	34.35	-19	1,415	-1.34%
2018/01/23	3	34.50	4	34.45	34.50	-1	1,433	-0.07%
2018/01/22	3	34.45	73	34.43	34.60	-70	1,443	-4.85%
2018/01/19	5	34.54	2	34.65	34.45	3	1,482	0.20%
2018/01/18	14	34.63	119	34.61	34.50	-105	1,583	-6.63%	大賣/鉅額交易
2018/01/17	139	34.49	8	34.24	34.65	131	1,570	8.34%	大買/鉅額交易
2018/01/16	2	33.70	9	33.65	33.70	-7	1,538	-0.45%
2018/01/15	1	34.05	3	34.05	33.75	-2	1,556	-0.13%
2018/01/12	0	0.00	15	34.12	34.05	-15	1,613	-0.93%
2018/01/11	45	34.00	29	34.14	34.20	16	1,626	0.98%
2018/01/10	41	34.23	6	34.15	34.20	35	1,640	2.13%
2018/01/09	14	34.02	10	34.01	34.05	4	1,658	0.24%
2018/01/08	17	33.94	5	33.69	34.00	12	1,683	0.71%
2018/01/05	3	33.30	11	33.37	33.40	-8	1,695	-0.47%
2018/01/04	63	33.38	17	33.30	33.55	46	1,735	2.65%
2018/01/03	6	33.42	27	33.54	33.30	-21	1,851	-1.13%
2018/01/02	9	33.69	26	33.63	33.65	-17	1,892	-0.90%