富邦金 (2881)-華南永昌-大安券商分點個股進出

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
67.6
漲跌
▲1.2
漲幅
+1.81%
成交量
18,302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－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安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
2024/04/26	20	67.50	3	67.80	67.60	17	14,280	0.12%
2024/04/23	0	0.00	20	66.50	66.30	-20	14,674	-0.14%
2024/04/22	4	65.80	24.2	66.20	66.20	-20.2	14,818	-0.14%
2024/04/19	2	64.90	7	64.40	65.00	-5	14,682	-0.03%
2024/04/18	1.1	66.02	0	0.00	66.30	1.1	14,312	0.01%
2024/04/17	21.2	66.08	1	66.40	66.00	20.2	14,158	0.14%
2024/04/16	5	66.26	0	0.00	65.70	5	14,009	0.04%
2024/04/15	1.1	67.59	0	0.00	67.40	1.1	13,715	0.01%
2024/04/12	4.3	67.88	1	67.90	67.80	3.3	13,827	0.02%
2024/04/11	4.1	68.38	11	68.45	68.40	-6.9	13,737	-0.05%
2024/04/10	4.2	69.70	0	0.00	69.20	4.2	13,540	0.03%
2024/04/09	0	0.00	1	69.90	70.00	-1	13,590	-0.01%
2024/04/03	4.1	68.68	2	68.80	68.60	2.1	13,479	0.02%
2024/04/02	1.1	69.31	0	0.00	69.50	1.1	13,362	0.01%
2024/04/01	12	69.46	0	0.00	69.50	12	13,371	0.09%
2024/03/29	1	69.70	1	69.80	69.70	0	13,366	0.00%
2024/03/28	3	69.33	0	0.00	69.30	3	13,306	0.02%
2024/03/27	2	69.60	0	0.00	69.80	2	13,244	0.02%
2024/03/26	1	69.20	4	69.40	69.60	-3	13,283	-0.02%
2024/03/25	1.8	69.33	1	69.60	69.00	0.8	13,373	0.01%
2024/03/22	5	69.92	1.7	70.00	69.60	3.3	13,255	0.02%
2024/03/21	0	70.00	15.4	70.27	70.70	-15.4	13,122	-0.12%
2024/03/20	0	69.80	6.7	69.74	69.60	-6.7	13,290	-0.05%
2024/03/19	0	0.00	3	70.00	69.80	-3	13,945	-0.02%
2024/03/18	0.1	69.31	0	0.00	69.50	0.1	13,834	0.00%
2024/03/15	5.2	69.54	2.2	69.59	69.60	3	13,747	0.02%
2024/03/14	4.1	70.30	3	70.57	70.70	1.1	13,274	0.01%
2024/03/13	3	69.50	2	69.60	69.90	1	13,016	0.01%
2024/03/12	0.1	69.30	0	0.00	69.70	0.1	13,025	0.00%
2024/03/11	10.2	69.29	1.2	69.25	69.20	9	12,911	0.07%
2024/03/08	9.2	68.91	7.9	69.00	69.20	1.3	12,838	0.01%
2024/03/07	8.1	67.76	24.7	68.18	68.10	-16.6	12,575	-0.13%
2024/03/06	2.1	67.59	0	0.00	67.30	2.1	12,463	0.02%
2024/03/05	2.3	67.38	2	67.35	67.30	0.3	12,754	0.00%
2024/03/04	0	0.00	8	67.49	67.40	-8	12,816	-0.06%
2024/03/01	2.3	67.59	0	0.00	67.40	2.3	12,878	0.02%
2024/02/29	10	67.05	8.3	67.74	68.00	1.7	12,846	0.01%
2024/02/27	10.3	66.92	4	67.00	66.90	6.3	12,588	0.05%
2024/02/26	2	66.40	5.6	66.49	66.90	-3.6	12,529	-0.03%
2024/02/23	3	66.70	12	66.67	66.60	-9	12,538	-0.07%
2024/02/22	5	66.30	0	0.00	66.50	5	12,925	0.04%
2024/02/20	1.1	66.49	3	66.13	66.50	-2	13,092	-0.02%
2024/02/19	59	66.00	1	66.10	66.10	58	13,089	0.44%
2024/02/16	0	0.00	6.3	65.77	65.90	-6.3	13,316	-0.05%
2024/02/15	1.6	65.29	23	65.36	65.30	-21.4	13,218	-0.16%
2024/02/05	0	0.00	0.1	64.75	64.70	-0.1	12,987	0.00%
2024/02/02	0	0.00	6	64.82	64.90	-6	12,851	-0.05%
2024/02/01	0	64.47	12.2	64.71	64.80	-12.1	12,788	-0.09%
2024/01/31	1.1	64.58	1	64.60	64.50	0.1	12,743	0.00%
2024/01/30	0	0.00	1	64.50	64.30	-1	12,664	-0.01%
2024/01/29	0	0.00	1	64.60	64.80	-1	12,620	-0.01%
2024/01/26	1	64.90	2	64.80	64.80	-1	12,633	-0.01%
2024/01/25	0	64.30	0	0.00	64.60	0	12,627	0.00%
2024/01/24	0	0.00	20	64.30	64.40	-20	12,680	-0.16%
2024/01/23	0.8	63.70	2	63.60	63.90	-1.2	12,652	-0.01%
2024/01/22	0	0.00	0.1	63.20	63.20	-0.1	12,692	0.00%
2024/01/19	2	63.20	0	0.00	63.00	2	12,624	0.02%
2024/01/18	3.1	62.23	0	0.00	62.30	3.1	12,575	0.02%
2024/01/17	4.1	62.71	0	0.00	62.30	4.1	12,378	0.03%
2024/01/16	1	63.40	1	63.30	63.20	0	12,011	0.00%
2024/01/15	2	64.50	0	0.00	64.10	2	11,979	0.02%
2024/01/11	0.1	64.00	0	0.00	63.90	0.1	12,340	0.00%
2024/01/09	2	64.15	0	0.00	64.00	2	12,669	0.02%
2024/01/08	1	64.40	2.5	64.22	64.10	-1.5	12,707	-0.01%
2024/01/05	0.2	63.41	0	0.00	63.20	0.2	12,586	0.00%
2024/01/04	2.1	63.50	0	0.00	63.50	2.1	12,612	0.02%
2024/01/03	1.1	63.43	0	0.00	63.70	1.1	12,742	0.01%
2024/01/02	0	0.00	0.3	64.30	64.60	-0.3	12,604	0.00%
2023/12/29	0	0.00	8	64.65	64.80	-8	12,693	-0.06%
2023/12/28	0	0.00	44.1	64.60	64.90	-44.1	12,834	-0.34%
2023/12/27	0	0.00	1.2	64.55	64.60	-1.2	12,812	-0.01%
2023/12/26	5.4	64.18	7	64.00	64.30	-1.6	12,796	-0.01%
2023/12/25	0	63.70	0	0.00	63.70	0	12,845	0.00%
2023/12/22	1.2	63.43	0	0.00	63.50	1.2	12,920	0.01%
2023/12/21	1.1	63.23	0.1	63.50	63.40	1	13,057	0.01%
2023/12/20	3	63.70	0.4	64.00	63.60	2.6	13,042	0.02%
2023/12/19	2	64.00	15.7	63.80	63.90	-13.7	13,026	-0.10%
2023/12/18	0	64.35	0	0.00	64.50	0	13,092	0.00%
2023/12/15	0	64.90	5	65.00	65.10	-5	13,080	-0.04%
2023/12/14	1	65.20	16.7	64.60	65.20	-15.7	12,662	-0.12%
2023/12/13	2	62.85	0.3	62.90	62.90	1.7	11,823	0.01%
2023/12/12	0	0.00	7	62.90	63.10	-7	11,987	-0.06%
2023/12/08	3.3	62.91	9	62.80	63.20	-5.8	11,956	-0.05%
2023/12/07	5	62.76	0.1	63.20	63.20	4.9	11,888	0.04%
2023/12/06	0	0.00	1	64.00	63.80	-1	11,678	-0.01%
2023/12/05	13	63.85	0	0.00	64.10	13	11,639	0.11%
2023/12/04	0	0.00	12	64.08	64.40	-12	11,562	-0.10%
2023/12/01	9.8	63.79	0	0.00	63.80	9.8	11,614	0.08%
2023/11/27	0.1	63.90	1	64.50	63.50	-0.9	11,505	-0.01%
2023/11/24	0.1	63.80	1	64.00	63.90	-0.9	11,496	-0.01%
2023/11/22	0	0.00	7	64.43	64.60	-7	11,573	-0.06%
2023/11/21	5.1	64.49	17	64.63	64.90	-11.9	11,556	-0.10%
2023/11/20	1	63.20	7.4	63.31	63.50	-6.4	11,121	-0.06%
2023/11/17	0	0.00	0.2	63.00	63.20	-0.2	11,019	0.00%
2023/11/16	0	0.00	3.5	62.90	62.90	-3.5	10,907	-0.03%
2023/11/14	2	61.80	0	0.00	61.70	2	10,586	0.02%
2023/11/10	0	0.00	2.6	61.44	61.50	-2.6	10,782	-0.02%
2023/11/09	0	0.00	2.1	61.50	61.70	-2.1	11,043	-0.02%
2023/11/08	0.1	61.30	0	0.00	61.70	0.1	11,345	0.00%
2023/11/03	1	60.70	0.4	61.00	61.30	0.6	11,525	0.00%
2023/11/02	0	0.00	1	60.80	60.90	-1	11,606	-0.01%
2023/11/01	0.1	60.10	16	59.90	60.00	-16	11,598	-0.14%
2023/10/31	0.2	59.90	0	0.00	60.10	0.2	11,596	0.00%
2023/10/30	0	0.00	0.6	60.05	59.80	-0.6	11,953	-0.01%
2023/10/27	0	0.00	1.3	60.02	60.30	-1.3	12,134	-0.01%
2023/10/26	1	59.70	10	59.80	59.60	-9	12,483	-0.07%
2023/10/25	10	60.20	1	60.30	60.00	9	12,502	0.07%
2023/10/24	4.6	59.78	0	0.00	59.90	4.6	12,831	0.04%
2023/10/23	2.7	59.84	0	0.00	59.90	2.7	12,972	0.02%
2023/10/20	25.2	59.69	2	60.60	60.70	23.2	12,837	0.18%
2023/10/19	2	61.10	2	61.15	61.00	0	12,622	0.00%
2023/10/18	0.9	61.20	6.5	61.18	61.40	-5.7	12,692	-0.04%
2023/10/17	10	61.00	0	0.00	61.30	10	12,598	0.08%
2023/10/13	2.6	60.96	0	0.00	60.90	2.6	13,435	0.02%
2023/10/12	3.9	61.42	0	0.00	61.70	3.9	13,830	0.03%
2023/10/11	1	61.20	6.5	61.18	61.60	-5.5	13,883	-0.04%
2023/10/06	2	60.60	5	60.60	60.70	-3	13,848	-0.02%
2023/10/04	11	59.76	0	0.00	59.70	11	14,204	0.08%
2023/10/03	8.3	60.37	0	0.00	60.50	8.3	14,058	0.06%
2023/10/02	4	60.73	0	0.00	60.80	4	14,187	0.03%
2023/09/27	2	60.50	0	0.00	60.60	2	14,373	0.01%
2023/09/26	7	60.74	0	0.00	60.60	7	14,355	0.05%
2023/09/25	0.1	61.40	3	61.20	61.30	-2.9	14,201	-0.02%
2023/09/22	1	61.20	0	0.00	61.00	1	14,276	0.01%
2023/09/21	11	61.67	0	0.00	61.40	11	14,252	0.08%
2023/09/19	10	62.60	28	62.60	62.60	-18	14,108	-0.13%
2023/09/18	10	62.50	2	62.70	62.80	8	14,238	0.06%
2023/09/14	0.1	62.60	0	0.00	62.90	0.1	14,131	0.00%
2023/09/12	3	62.10	7	62.10	62.10	-4	14,457	-0.03%
2023/09/11	0	0.00	5.6	61.73	61.90	-5.6	14,442	-0.04%
2023/09/07	2	61.25	1	61.20	61.20	1	14,888	0.01%
2023/09/06	13.2	61.59	0	0.00	61.40	13.2	14,932	0.09%
2023/09/05	29.3	61.98	9	61.80	61.80	20.3	14,867	0.14%
2023/09/04	0	0.00	11	62.22	62.20	-11	15,154	-0.07%
2023/09/01	2	64.60	3	64.73	64.80	-1	15,252	-0.01%
2023/08/31	5	64.20	1.8	63.78	63.60	3.2	15,202	0.02%
2023/08/30	0.1	64.40	0	0.00	64.50	0.1	15,332	0.00%
2023/08/29	0.3	64.17	0	0.00	64.40	0.3	15,360	0.00%
2023/08/28	1	63.70	0	0.00	64.10	1	15,470	0.01%
2023/08/25	20.1	63.40	0	0.00	62.80	20.1	15,792	0.13%
2023/08/24	0	0.00	3	63.00	63.30	-3	15,792	-0.02%
2023/08/22	0.1	62.90	0	0.00	62.80	0.1	15,989	0.00%
2023/08/21	1	63.10	1	63.10	63.10	0	16,090	0.00%
2023/08/18	1	62.20	7.3	62.14	62.40	-6.3	16,100	-0.04%
2023/08/17	9.3	62.36	0	0.00	62.50	9.3	16,188	0.06%
2023/08/16	4	62.55	0.1	62.80	62.50	3.9	16,093	0.02%
2023/08/15	1.3	63.38	3	63.86	63.50	-1.7	16,282	-0.01%
2023/08/14	1	63.40	1	63.50	63.90	0	16,421	0.00%
2023/08/11	1	65.60	8	65.76	65.40	-7	16,400	-0.04%
2023/08/10	0	0.00	1	65.40	65.40	-1	16,416	-0.01%
2023/08/08	0.2	65.50	30	65.10	65.20	-29.8	16,380	-0.18%
2023/08/07	0	0.00	0	65.40	65.50	0	16,382	0.00%
2023/08/04	3	64.67	0	0.00	64.80	3	16,316	0.02%
2023/08/02	11	65.14	3	65.20	65.10	8	16,297	0.05%
2023/08/01	2.1	65.40	10	66.27	66.50	-7.9	15,960	-0.05%
2023/07/31	32	66.45	3	66.23	65.50	29	15,665	0.19%
2023/07/28	2	65.50	5.5	65.01	65.40	-3.5	15,362	-0.02%
2023/07/27	0	0.00	2	65.70	65.50	-2	15,296	-0.01%
2023/07/26	1	64.00	5.1	64.24	64.50	-4.1	15,046	-0.03%
2023/07/25	2	62.85	1	62.90	62.90	1	15,020	0.01%
2023/07/24	1	62.70	0	0.00	62.60	1	15,005	0.01%
2023/07/21	2	62.95	0	0.00	63.00	2	15,021	0.01%
2023/07/20	2.1	63.45	5	63.60	63.50	-3	14,889	-0.02%
2023/07/19	13	65.32	21	65.40	64.80	-8	14,630	-0.05%
2023/07/18	7	65.49	78.9	65.44	65.60	-71.9	14,191	-0.51%
2023/07/17	5	63.56	4.1	64.87	65.00	0.9	13,720	0.01%
2023/07/14	0.1	62.20	10	62.10	62.50	-10	13,211	-0.08%
2023/07/13	1	61.80	2.3	61.86	61.70	-1.2	13,027	-0.01%
2023/07/12	0	0.00	20.1	62.00	62.00	-20.1	12,912	-0.16%
2023/07/11	4	61.18	0	0.00	61.40	4	12,824	0.03%
2023/07/10	0	0.00	4.9	60.52	60.20	-4.9	12,675	-0.04%
2023/07/06	6.7	60.69	0	0.00	60.30	6.7	12,548	0.05%
2023/07/05	0	0.00	1	61.10	61.00	-1	12,260	-0.01%
2023/07/03	0	0.00	3	61.17	61.30	-3	12,203	-0.02%
2023/06/30	2	60.85	1	61.00	60.80	1	12,278	0.01%
2023/06/29	0	0.00	1	61.20	61.30	-1	12,180	-0.01%
2023/06/28	0	61.20	1	61.30	61.40	-1	12,081	-0.01%
2023/06/26	11	61.00	0.2	61.20	60.80	10.8	11,997	0.09%
2023/06/21	21	61.20	0	0.00	61.40	21	11,924	0.18%
2023/06/19	11.9	60.81	0	0.00	61.30	11.9	12,081	0.10%
2023/06/16	0	0.00	2	61.40	61.10	-2	12,007	-0.02%
2023/06/15	5	61.50	1	61.40	61.60	4	11,954	0.03%
2023/06/14	0	0.00	1	62.00	61.80	-1	12,219	-0.01%
2023/06/13	26.4	61.22	1	61.10	61.10	25.4	12,343	0.21%
2023/06/09	1	61.10	2	61.10	61.20	-1	12,360	-0.01%
2023/06/08	6	61.02	0	0.00	60.80	6	12,494	0.05%
2023/06/06	0	0.00	10	61.60	61.90	-10	12,304	-0.08%
2023/06/05	5	62.40	0.1	61.70	61.70	4.9	12,299	0.04%
2023/06/02	1	60.80	1	60.90	60.60	0	12,012	0.00%
2023/06/01	2	60.45	7	60.23	60.40	-5	12,041	-0.04%
2023/05/29	0.1	61.20	6.4	61.30	61.10	-6.3	11,633	-0.05%
2023/05/26	3	60.20	0	0.00	60.50	3	11,608	0.03%
2023/05/25	4	60.43	0.5	60.80	60.40	3.5	11,589	0.03%
2023/05/24	2	61.00	10	61.20	61.40	-8	11,565	-0.07%
2023/05/23	0.2	62.00	5	62.04	61.40	-4.8	11,496	-0.04%
2023/05/22	0	61.50	0	0.00	61.70	0	11,417	0.00%
2023/05/19	1	61.50	9.1	61.71	61.60	-8.1	11,470	-0.07%
2023/05/18	0	0.00	14.1	60.76	61.10	-14.1	11,160	-0.13%
2023/05/17	3	59.97	3.1	60.10	60.20	-0.1	10,900	0.00%
2023/05/16	0	0.00	1	59.60	59.80	-1	10,761	-0.01%
2023/05/15	0	0.00	20	59.30	59.40	-20	10,721	-0.19%
2023/05/12	0	0.00	0.9	59.20	59.00	-0.9	10,668	-0.01%
2023/05/10	0.1	59.30	1	59.00	59.20	-0.9	10,585	-0.01%
2023/05/09	2	59.30	4	59.33	59.50	-2	10,632	-0.02%
2023/05/08	0	0.00	1	59.30	59.40	-1	10,733	-0.01%
2023/05/05	1	58.90	0	0.00	59.10	1	10,707	0.01%
2023/05/04	0	0.00	2	58.95	59.10	-2	10,960	-0.02%
2023/05/03	0	0.00	0.4	58.50	58.60	-0.4	11,141	0.00%
2023/05/02	6	58.80	7	58.67	58.80	-1	11,425	-0.01%
2023/04/28	6	59.02	0.1	59.00	59.00	5.9	11,833	0.05%
2023/04/25	1	57.60	0	0.00	57.50	1	11,854	0.01%
2023/04/21	0	0.00	1.1	58.17	57.90	-1.1	12,012	-0.01%
2023/04/20	0	57.90	3	57.87	57.90	-3	12,097	-0.02%
2023/04/19	3	58.50	5	58.80	58.20	-2	12,308	-0.02%
2023/04/18	0	0.00	0.2	58.50	58.60	-0.2	12,313	0.00%
2023/04/17	1	58.50	5	58.30	58.50	-4	12,462	-0.03%
2023/04/14	3	57.83	10.1	58.49	58.60	-7.1	12,465	-0.06%
2023/04/13	1	57.30	6	57.30	57.40	-5	12,353	-0.04%
2023/04/12	2.9	57.27	0.2	57.10	57.30	2.7	12,300	0.02%
2023/04/11	0	0.00	14	56.89	57.10	-14	12,297	-0.11%
2023/04/10	2	57.20	1	57.10	57.10	1	12,282	0.01%
2023/04/06	6	56.40	0	0.00	56.80	6	12,256	0.05%
2023/03/31	1	57.00	1	57.00	56.50	0	12,223	0.00%
2023/03/30	1	56.50	12	56.50	56.80	-11	12,212	-0.09%
2023/03/29	0	0.00	1	56.70	56.90	-1	12,306	-0.01%
2023/03/28	0	0.00	3	56.40	56.50	-3	12,543	-0.02%
2023/03/27	0	0.00	10	56.30	56.30	-10	12,707	-0.08%
2023/03/24	1.6	56.22	14	56.40	56.30	-12.4	13,079	-0.09%
2023/03/23	4	56.25	2	56.35	56.50	2	13,077	0.02%
2023/03/22	11	56.20	0	0.00	56.20	11	13,097	0.08%
2023/03/21	7	55.44	0	0.00	55.30	7	13,028	0.05%
2023/03/20	11.2	55.04	9	55.12	55.00	2.2	13,252	0.02%
2023/03/17	12	55.78	8	55.71	55.50	4	13,148	0.03%
2023/03/16	12.1	55.26	0	0.00	55.10	12.1	13,023	0.09%
2023/03/15	3	56.83	0	0.00	56.50	3	12,799	0.02%
2023/03/14	3.5	56.75	2	56.85	56.70	1.5	12,817	0.01%
2023/03/13	4.2	57.58	1	57.40	57.70	3.2	12,695	0.03%
2023/03/10	5.6	58.60	0	0.00	58.30	5.6	12,600	0.04%
2023/03/09	5	59.40	0	0.00	59.40	5	12,587	0.04%
2023/03/08	2	59.80	3	59.60	60.00	-1	13,017	-0.01%
2023/03/07	4	59.75	6	59.70	59.80	-2	13,258	-0.02%
2023/03/06	1	59.60	0	0.00	60.00	1	13,412	0.01%
2023/03/02	0	0.00	0	59.20	59.40	0	13,702	0.00%
2023/03/01	3	59.13	1	59.00	59.00	2	13,838	0.01%
2023/02/23	2	59.80	27	59.90	59.80	-25	13,705	-0.18%
2023/02/22	3.1	59.51	0	0.00	59.90	3.1	13,657	0.02%
2023/02/21	1	60.20	0	0.00	60.20	1	13,571	0.01%
2023/02/20	2	60.75	2.2	60.34	60.70	-0.2	13,746	0.00%
2023/02/17	2	60.00	7	60.10	60.30	-5	13,818	-0.04%
2023/02/16	3	59.50	28	59.81	59.40	-25	13,941	-0.18%
2023/02/15	12	59.71	0	0.00	59.50	12	14,446	0.08%
2023/02/14	3	60.00	1	60.10	60.10	2	14,414	0.01%
2023/02/13	24	59.50	30	59.80	59.50	-6	14,449	-0.04%
2023/02/10	1.3	58.80	0	0.00	58.90	1.3	14,442	0.01%
2023/02/08	1.8	59.26	0	0.00	59.20	1.8	14,506	0.01%
2023/02/07	7	59.69	15	59.50	59.40	-8	14,443	-0.06%
2023/02/06	20	59.35	0	0.00	59.40	20	14,380	0.14%
2023/02/03	2	59.90	0	0.00	59.80	2	14,258	0.01%
2023/02/02	2	59.85	5.1	60.34	60.50	-3	14,283	-0.02%
2023/02/01	17	59.78	4	59.90	60.00	13	14,100	0.09%
2023/01/31	2.3	60.51	2	60.50	60.20	0.3	14,018	0.00%
2023/01/30	2	60.40	3	61.10	61.00	-1	13,815	-0.01%
2023/01/17	1	59.80	35.5	59.73	59.80	-34.5	13,454	-0.26%
2023/01/16	1	59.30	2	59.25	59.40	-1	13,298	-0.01%
2023/01/12	0	0.00	13.1	58.72	58.90	-13.1	13,367	-0.10%
2023/01/11	3	58.23	2	58.30	58.10	1	13,519	0.01%
2023/01/10	0.7	59.00	11	59.11	59.20	-10.3	13,552	-0.08%
2023/01/09	1	59.40	6.1	59.50	59.60	-5.1	13,546	-0.04%
2023/01/05	1	58.20	9.2	58.25	58.50	-8.2	13,640	-0.06%
2023/01/04	2	56.95	0	0.00	57.20	2	13,576	0.01%
2023/01/03	0.5	55.90	1	56.30	56.40	-0.5	13,773	0.00%
2022/12/29	4.1	56.12	0	0.00	56.00	4.1	13,846	0.03%
2022/12/28	0.1	56.80	0	0.00	56.70	0.1	13,972	0.00%
2022/12/27	1	57.30	0	0.00	57.10	1	14,063	0.01%
2022/12/26	0	56.70	0	0.00	56.80	0	14,274	0.00%
2022/12/23	10	56.80	0	0.00	56.70	10	14,784	0.07%
2022/12/22	0.1	56.50	0	0.00	56.80	0.1	15,006	0.00%
2022/12/21	0.8	56.30	2	56.20	56.20	-1.2	15,258	-0.01%
2022/12/20	26.1	55.55	7	56.07	56.20	19.1	15,379	0.12%
2022/12/19	0	0.00	1	57.00	56.60	-1	15,446	-0.01%
2022/12/16	4.2	56.31	0.1	56.80	56.10	4	15,360	0.03%
2022/12/15	0.2	57.35	0	0.00	57.30	0.2	15,307	0.00%
2022/12/14	9	57.69	0	0.00	57.50	9	15,496	0.06%
2022/12/13	1	57.99	2	57.75	57.60	-1	15,523	-0.01%
2022/12/12	3.1	55.69	8	55.83	57.50	-4.9	15,523	-0.03%
2022/12/08	5	57.18	0	0.00	57.00	5	15,543	0.03%
2022/12/07	0	0.00	1	58.20	58.20	-1	15,569	-0.01%
2022/12/06	5.3	58.41	0	0.00	58.40	5.3	15,598	0.03%
2022/12/05	8.2	59.44	0	0.00	59.20	8.2	15,665	0.05%
2022/12/02	20.8	59.53	6	60.50	60.10	14.8	15,697	0.09%
2022/12/01	1.3	60.44	8	60.60	60.40	-6.7	15,818	-0.04%
2022/11/30	4	60.05	36.5	60.65	60.80	-32.5	15,651	-0.21%
2022/11/29	2	58.40	8.2	58.94	59.60	-6.2	15,187	-0.04%
2022/11/28	3	57.37	1	57.90	57.90	2	14,933	0.01%
2022/11/25	0	0.00	10	58.00	57.90	-10	14,874	-0.07%
2022/11/24	0	0.00	1.8	57.67	57.70	-1.8	14,815	-0.01%
2022/11/23	3.2	57.10	2.2	57.28	57.10	1	14,784	0.01%
2022/11/21	1	55.20	1	55.20	55.50	0	14,781	0.00%
2022/11/18	0	55.30	0	0.00	55.30	0	14,865	0.00%
2022/11/17	3	54.87	0	0.00	55.50	3	14,939	0.02%
2022/11/16	0	55.70	0	0.00	55.50	0	15,000	0.00%
2022/11/15	1	55.50	2	56.00	56.40	-1	14,972	-0.01%
2022/11/14	2	56.00	14	55.66	56.30	-12	14,896	-0.08%
2022/11/11	1	53.90	389.4	55.04	55.50	-388.4	14,748	-2.63%	大賣/鉅額交易
2022/11/10	2	53.29	0	0.00	52.80	2	14,303	0.01%
2022/11/09	1	53.79	42.5	53.85	53.70	-41.4	14,324	-0.29%
2022/11/08	2	53.10	100	53.20	53.20	-98	14,272	-0.69%
2022/11/07	0	52.00	101.2	52.60	52.80	-101.2	14,314	-0.71%	大賣/鉅額交易
2022/11/04	0.8	51.64	10	51.50	51.50	-9.2	14,616	-0.06%
2022/11/03	22	51.40	0	0.00	51.70	22	14,659	0.15%
2022/11/02	0	0.00	2	51.90	51.90	-2	14,696	-0.01%
2022/11/01	0	51.80	200.2	51.80	52.00	-200.2	14,820	-1.35%	大賣/鉅額交易
2022/10/31	10	51.60	2	51.35	51.00	8	15,003	0.05%
2022/10/28	0	0.00	1.4	51.54	51.50	-1.4	15,117	-0.01%
2022/10/27	1	51.30	8.2	51.22	51.10	-7.2	15,265	-0.05%
2022/10/26	0	0.00	10.2	50.69	50.40	-10.2	15,365	-0.07%
2022/10/25	10.1	49.40	15	49.78	49.95	-4.9	15,349	-0.03%
2022/10/24	1	49.95	6	50.00	49.80	-5	15,418	-0.03%
2022/10/21	0.1	49.70	50	49.55	49.65	-49.9	15,610	-0.32%
2022/10/20	51	49.29	0	0.00	49.95	51	16,274	0.31%
2022/10/19	3	50.20	0.2	50.80	50.40	2.8	16,593	0.02%
2022/10/18	1.2	49.53	6.2	49.59	50.50	-5	16,666	-0.03%
2022/10/17	5	47.95	0	0.00	48.70	5	16,711	0.03%
2022/10/14	0	0.00	1.1	48.99	48.45	-1.1	16,847	-0.01%
2022/10/13	13.9	48.47	3	48.23	48.15	10.9	17,060	0.06%
2022/10/12	1	49.89	0	0.00	49.60	1	17,138	0.01%
2022/10/11	105	49.33	0	0.00	49.50	105	17,391	0.60%	大買/鉅額交易
2022/10/07	2.8	50.73	2	50.70	50.70	0.8	17,483	0.00%
2022/10/06	2	50.30	0	0.00	50.70	2	17,702	0.01%
2022/10/05	51	50.50	53.1	50.69	50.60	-2.1	17,977	-0.01%
2022/10/04	1	48.85	0.9	49.49	49.45	0.1	18,198	0.00%
2022/10/03	129.2	49.24	20	49.05	48.90	109.2	18,097	0.60%	大買/鉅額交易
2022/09/30	5.8	49.36	94.2	49.22	49.90	-88.3	18,121	-0.49%
2022/09/29	0	0.00	324	50.19	50.30	-324	17,935	-1.81%	大賣/鉅額交易
2022/09/28	215.1	50.67	180	50.58	50.10	35.1	17,904	0.20%	大買/大賣/
2022/09/27	112.2	52.01	0	0.00	51.90	112.2	17,867	0.63%	大買/鉅額交易
2022/09/26	244	52.67	160	53.49	52.90	84	17,813	0.47%	大買/大賣/
2022/09/23	10.1	54.00	0	0.00	53.80	10.1	17,932	0.06%
2022/09/22	108	53.01	100	54.40	54.40	8	18,087	0.04%	大買/
2022/09/21	5.1	57.00	2	56.50	56.50	3.1	17,955	0.02%
2022/09/20	5	56.84	1	56.90	56.90	4	17,821	0.02%
2022/09/19	6	56.80	2	56.80	56.80	4	17,853	0.02%
2022/09/16	1.1	56.32	0	0.00	56.50	1.1	17,869	0.01%
2022/09/15	14	56.98	2	57.10	56.80	12	17,757	0.07%
2022/09/14	1	56.80	20	56.70	56.70	-19	17,795	-0.11%
2022/09/13	0	0.00	15	57.40	57.70	-15	17,951	-0.08%
2022/09/12	0	0.00	100	57.60	57.30	-100	18,122	-0.55%
2022/09/08	16.2	56.22	0	0.00	56.50	16.2	18,203	0.09%
2022/09/07	54.1	56.16	88	56.42	56.10	-34	18,272	-0.19%
2022/09/06	0	57.02	0	56.90	56.90	0	18,236	0.00%
2022/09/05	2.2	56.52	0.1	56.70	56.60	2.1	18,410	0.01%
2022/09/02	3	56.70	0	0.00	56.60	3	18,653	0.02%
2022/09/01	2	56.75	1	57.10	57.10	1	18,831	0.01%
2022/08/31	0.2	57.60	0	0.00	57.40	0.2	18,843	0.00%
2022/08/30	1	57.40	5	57.60	57.30	-4	18,747	-0.02%
2022/08/29	55	57.38	0	0.00	57.60	55	18,924	0.29%
2022/08/26	20	58.50	0.2	58.90	58.50	19.8	18,938	0.10%
2022/08/25	25	58.34	0	0.00	58.30	25	18,981	0.13%
2022/08/23	21.1	58.21	0	0.00	58.20	21.1	20,315	0.10%
2022/08/22	72.3	58.94	0	0.00	58.80	72.3	20,608	0.35%
2022/08/19	15	59.70	0	0.00	60.00	15	20,843	0.07%
2022/08/17	8	60.20	1	60.50	60.50	7	21,624	0.03%
2022/08/16	11	60.00	5	60.10	60.00	6	21,915	0.03%
2022/08/15	6	60.27	0	0.00	60.10	6	22,460	0.03%
2022/08/12	7	59.93	0	0.00	60.00	7	22,599	0.03%
2022/08/11	0.1	60.00	70.1	59.83	59.90	-70	22,914	-0.31%
2022/08/09	5	58.00	1	58.40	57.90	4	23,536	0.02%
2022/08/08	0	0.00	117.2	57.75	58.10	-117.2	24,189	-0.48%	大賣/鉅額交易
2022/08/05	21	56.86	8.1	56.96	57.00	12.9	24,727	0.05%
2022/08/04	2	55.95	1	56.10	56.00	1	25,216	0.00%
2022/08/03	26	56.28	20	56.60	56.60	6	25,415	0.02%
2022/08/02	45	55.89	0	0.00	56.60	45	25,976	0.17%
2022/08/01	2	56.55	0.6	56.90	56.60	1.4	26,481	0.01%
2022/07/29	43	55.82	0	0.00	56.10	43	27,374	0.16%
2022/07/28	1	56.30	10.1	55.96	56.30	-9.1	27,378	-0.03%
2022/07/27	130	54.76	40	55.50	55.30	90	27,223	0.33%	大買/
2022/07/26	39	59.16	10	59.17	59.20	29	26,627	0.11%
2022/07/25	41	58.91	14	58.89	59.20	27	26,269	0.10%
2022/07/22	8	58.49	0	0.00	58.40	8	26,169	0.03%
2022/07/21	13	58.19	2	57.95	58.40	11	26,216	0.04%
2022/07/20	4	58.25	0	0.00	58.10	4	26,099	0.02%
2022/07/19	7	58.61	0	0.00	58.60	7	26,050	0.03%
2022/07/18	2	59.55	29.1	58.54	59.60	-27.1	25,942	-0.10%
2022/07/15	24.2	57.47	1	57.60	57.30	23.2	25,728	0.09%
2022/07/14	16	57.76	2	58.30	58.30	14	25,586	0.05%
2022/07/13	5	57.92	31.1	58.57	58.70	-26.1	25,488	-0.10%
2022/07/12	101.5	55.67	102	56.02	55.80	-0.6	25,377	0.00%	大買/大賣/
2022/07/11	3	58.40	2	58.20	58.20	1	25,036	0.00%
2022/07/08	36	58.99	75.8	59.01	58.90	-39.8	25,076	-0.16%
2022/07/07	2.1	57.91	156	59.30	59.20	-153.9	24,927	-0.62%	大賣/鉅額交易
2022/07/06	3.1	58.50	2	59.80	58.20	1.1	24,827	0.00%
2022/07/05	0	0.00	123	59.95	60.30	-123	24,783	-0.50%	大賣/鉅額交易
2022/07/04	8	57.74	92	57.90	57.90	-84	24,607	-0.34%
2022/07/01	6.6	58.70	3	58.60	58.30	3.6	24,789	0.01%
2022/06/30	12	60.23	2	60.30	59.80	10	24,569	0.04%
2022/06/28	8	61.30	0.1	61.70	61.60	7.9	24,565	0.03%
2022/06/27	0	0.00	3	62.47	61.90	-3	24,701	-0.01%
2022/06/24	0	0.00	1	62.10	61.90	-1	24,659	0.00%
2022/06/23	5	61.00	0	0.00	61.10	5	24,684	0.02%
2022/06/22	1	62.20	0	0.00	61.70	1	24,595	0.00%
2022/06/21	4	61.80	10.2	63.04	63.20	-6.2	24,682	-0.02%
2022/06/20	25	60.66	3	61.00	60.20	22	24,679	0.09%
2022/06/17	14	60.93	0	0.00	60.80	14	24,543	0.06%
2022/06/16	12	61.99	11	62.88	61.90	1	24,428	0.00%
2022/06/15	4	61.75	0	0.00	61.80	4	24,586	0.02%
2022/06/14	11	61.31	10	62.00	62.00	1	24,679	0.00%
2022/06/13	131.2	61.64	6	61.70	61.80	125.2	24,582	0.51%	大買/鉅額交易
2022/06/10	80	62.60	1	63.10	62.90	79	24,422	0.32%
2022/06/09	76.1	63.23	0	0.00	63.40	76.1	24,384	0.31%
2022/06/07	5	63.50	110	63.91	63.40	-105	24,563	-0.43%	大賣/鉅額交易
2022/06/06	4	63.70	17.1	63.88	64.00	-13.1	24,544	-0.05%
2022/06/02	28	63.23	6	63.75	63.70	22	25,130	0.09%
2022/06/01	83	63.60	0	0.00	63.60	83	25,783	0.32%
2022/05/31	0	0.00	35.2	63.70	64.10	-35.2	25,952	-0.14%
2022/05/30	13	63.12	5.1	62.83	63.20	7.9	24,693	0.03%
2022/05/27	0.2	61.10	3	61.37	61.30	-2.8	24,505	-0.01%
2022/05/26	13.1	60.22	47	60.09	59.70	-34	24,455	-0.14%
2022/05/25	86.6	59.62	2	59.85	59.50	84.6	24,745	0.34%
2022/05/24	5	60.24	0	0.00	60.10	5	24,729	0.02%
2022/05/23	112.3	60.72	0	0.00	60.50	112.3	24,463	0.46%	大買/鉅額交易
2022/05/20	7	62.00	5.5	61.82	61.80	1.5	24,138	0.01%
2022/05/19	41.3	61.81	20	61.80	61.60	21.3	23,987	0.09%
2022/05/18	2	62.80	3	63.43	63.70	-1	23,626	0.00%
2022/05/17	71.1	61.87	1.1	62.19	61.60	70	23,407	0.30%
2022/05/16	31.8	61.77	9	61.83	62.40	22.8	23,070	0.10%
2022/05/13	5.8	63.08	0	0.00	63.50	5.8	22,557	0.03%
2022/05/12	84.4	64.38	71	64.19	63.30	13.4	22,023	0.06%
2022/05/11	7	66.16	1	66.10	66.20	6	21,432	0.03%
2022/05/10	117.8	66.60	7	66.69	67.10	110.8	21,167	0.52%	大買/鉅額交易
2022/05/09	64.7	68.50	11.3	70.15	67.80	53.4	20,607	0.26%
2022/05/06	45.6	70.79	6	71.17	71.30	39.6	20,087	0.20%
2022/05/05	37	74.66	5	75.08	74.50	32	19,489	0.16%
2022/05/03	1	73.50	0	0.00	73.70	1	19,964	0.01%
2022/04/29	0	0.00	0.2	74.50	74.40	-0.2	20,183	0.00%
2022/04/28	3	73.17	1	73.40	73.40	2	20,493	0.01%
2022/04/27	0	73.70	2.2	73.50	73.20	-2.2	20,536	-0.01%
2022/04/25	3	74.13	7.2	74.40	74.80	-4.2	20,531	-0.02%
2022/04/22	4	75.30	2	74.75	75.90	2	20,641	0.01%
2022/04/21	0	0.00	0.6	74.50	74.60	-0.6	20,967	0.00%
2022/04/20	0.1	74.00	1	74.10	74.90	-0.9	21,629	0.00%
2022/04/19	13.1	73.87	4.5	73.89	73.50	8.6	22,024	0.04%
2022/04/18	12	73.88	100.1	74.10	73.90	-88.1	23,113	-0.38%
2022/04/15	4	75.20	0.1	75.70	75.10	4	23,008	0.02%
2022/04/13	3	76.10	9	76.23	76.40	-6	23,341	-0.03%
2022/04/12	2.1	75.85	0.3	75.90	75.80	1.8	23,389	0.01%
2022/04/11	0	0.00	4.1	76.35	76.50	-4.1	23,312	-0.02%
2022/04/08	1.1	76.10	0	0.00	76.30	1.1	23,313	0.00%
2022/04/07	2.2	77.07	11	76.50	76.00	-8.8	23,325	-0.04%
2022/04/06	23	76.48	2	77.30	77.50	21	23,191	0.09%
2022/04/01	0	0.00	80.1	76.71	77.10	-80.1	23,165	-0.35%
2022/03/31	2	76.70	102.2	76.48	76.50	-100.2	22,973	-0.44%	大賣/
2022/03/30	12	75.70	39.2	75.74	76.10	-27.2	22,906	-0.12%
2022/03/28	0	0.00	2	75.00	75.10	-2	22,732	-0.01%
2022/03/25	1	75.00	0	0.00	75.00	1	22,702	0.00%
2022/03/24	86	75.39	13	75.48	75.50	73	22,799	0.32%
2022/03/23	79	76.08	20.4	76.08	75.90	58.6	24,044	0.24%
2022/03/22	2.9	73.93	0	0.00	74.30	2.9	23,782	0.01%
2022/03/21	3	74.07	0	0.00	74.30	3	23,744	0.01%
2022/03/18	7	74.66	0	0.00	74.30	7	23,722	0.03%
2022/03/17	0	0.00	45.2	74.90	74.80	-45.2	23,610	-0.19%
2022/03/16	13	72.84	0	0.00	73.10	13	23,482	0.06%
2022/03/15	2	72.30	11.5	72.52	72.70	-9.5	23,502	-0.04%
2022/03/14	6	73.18	0	0.00	72.70	6	23,667	0.03%
2022/03/11	1	73.00	3	72.97	72.70	-2	23,716	-0.01%
2022/03/10	1.1	73.89	5.2	73.82	73.80	-4.1	23,731	-0.02%
2022/03/09	0	0.00	5	72.04	71.70	-5	23,650	-0.02%
2022/03/08	28.6	70.22	1	70.30	70.60	27.6	23,509	0.12%
2022/03/07	21.7	71.91	0	0.00	71.70	21.7	22,942	0.09%
2022/03/04	8	74.58	2	74.70	74.40	6	22,811	0.03%
2022/03/03	1.1	75.61	0	0.00	75.60	1.1	22,695	0.00%
2022/03/02	11	75.61	5.3	75.62	75.60	5.7	23,078	0.02%
2022/03/01	3	75.30	9	75.90	76.20	-6	22,997	-0.03%
2022/02/25	22	74.87	11	75.05	75.10	11	22,848	0.05%
2022/02/24	4	75.53	60.1	75.68	75.90	-56.1	22,426	-0.25%
2022/02/23	2	76.50	3	76.50	76.50	-1	22,153	0.00%
2022/02/22	25	76.18	0	0.00	76.50	25	22,435	0.11%
2022/02/21	52	77.40	0	0.00	77.60	52	22,575	0.23%
2022/02/17	11	78.29	50	78.31	78.20	-39	23,247	-0.17%
2022/02/16	3	77.37	79.5	77.59	77.80	-76.5	23,189	-0.33%
2022/02/15	0	0.00	103	76.85	76.60	-103	23,115	-0.45%	大賣/鉅額交易
2022/02/14	26	76.12	2	76.10	76.10	24	23,054	0.10%
2022/02/11	82	76.98	4	77.03	77.30	78	23,073	0.34%
2022/02/10	61	76.90	6	77.10	77.40	55	23,110	0.24%
2022/02/09	1	76.50	2.7	76.65	77.10	-1.7	23,163	-0.01%
2022/02/08	8	76.99	0	0.00	76.80	8	23,129	0.03%
2022/02/07	10	75.76	3.2	76.98	77.10	6.8	23,051	0.03%
2022/01/26	3	75.53	6	75.60	75.60	-3	22,821	-0.01%
2022/01/25	37.1	75.41	12	75.32	75.50	25.1	23,018	0.11%
2022/01/24	6.2	75.64	6	76.25	76.50	0.2	22,773	0.00%
2022/01/21	110.4	76.98	15	76.70	76.70	95.4	23,084	0.41%	大買/
2022/01/20	2.1	78.26	9	78.12	78.30	-7	22,715	-0.03%
2022/01/19	2.8	78.94	3	79.00	78.80	-0.2	22,644	0.00%
2022/01/18	0	0.00	22	79.55	79.40	-22	22,617	-0.10%
2022/01/17	58.9	79.50	0	0.00	78.90	58.9	22,492	0.26%
2022/01/14	11.8	80.42	1.9	81.38	80.40	9.9	22,259	0.04%
2022/01/13	25.2	81.28	50.3	80.99	81.60	-25.1	21,985	-0.11%
2022/01/12	14.4	79.83	26.8	79.79	80.00	-12.4	21,365	-0.06%
2022/01/11	32	79.00	55.6	78.48	79.90	-23.6	20,931	-0.11%
2022/01/10	0	76.10	22	75.83	76.40	-22	19,839	-0.11%
2022/01/07	8	75.91	1	76.10	75.70	7	19,874	0.04%
2022/01/06	3	75.47	0	0.00	75.90	3	19,670	0.02%
2022/01/05	2	75.40	3	75.40	75.70	-1	19,602	-0.01%
2022/01/04	22	75.57	3	75.20	75.30	19	19,658	0.10%
2022/01/03	2	75.30	2	75.20	75.30	0	19,625	0.00%
2021/12/30	11	76.40	7	76.37	76.30	4	19,745	0.02%
2021/12/29	1	76.10	4	76.48	76.60	-3	19,899	-0.02%
2021/12/28	1.9	75.85	6	75.70	75.90	-4.1	19,971	-0.02%
2021/12/27	8	75.48	0	0.00	75.20	8	20,035	0.04%
2021/12/24	1	74.90	22	74.94	75.20	-21	20,450	-0.10%
2021/12/23	0	0.00	3	74.57	74.80	-3	20,499	-0.01%
2021/12/22	10	74.50	0	0.00	74.40	10	20,660	0.05%
2021/12/21	0	0.00	72	74.90	74.80	-72	20,663	-0.35%
2021/12/20	6.1	74.51	0	0.00	74.10	6.1	20,665	0.03%
2021/12/17	84	74.90	0	0.00	74.30	84	20,632	0.41%
2021/12/16	2.1	74.66	0	0.00	74.90	2.1	19,329	0.01%
2021/12/15	1	74.80	0	0.00	74.60	1	19,813	0.01%
2021/12/14	30	74.97	0	0.00	74.90	30	20,293	0.15%
2021/12/13	4	76.40	1	76.60	75.70	3	20,323	0.01%
2021/12/10	4	76.28	3	75.90	75.90	1	20,383	0.00%
2021/12/09	40	75.65	72	76.03	76.00	-32	20,596	-0.16%
2021/12/08	2.5	75.36	21	75.40	76.00	-18.5	21,110	-0.09%
2021/12/07	0	0.00	23.2	74.40	75.30	-23.2	20,922	-0.11%
2021/12/06	0	74.10	0	0.00	74.10	0	20,895	0.00%
2021/12/03	12.1	74.10	0	0.00	73.90	12.1	21,114	0.06%
2021/12/02	1	73.60	1	73.80	73.70	0	21,136	0.00%
2021/12/01	10	74.10	3	73.80	74.10	7	21,743	0.03%
2021/11/30	8.2	73.46	1	73.60	73.10	7.2	22,098	0.03%
2021/11/29	32.1	73.67	3	73.43	73.50	29.1	21,815	0.13%
2021/11/26	2	74.30	14	74.22	74.20	-12	21,766	-0.06%
2021/11/25	3	74.27	0	0.00	74.30	3	21,798	0.01%
2021/11/24	14	74.68	1	74.50	74.40	13	22,013	0.06%
2021/11/23	0.1	74.60	2	74.40	74.30	-1.9	22,200	-0.01%
2021/11/22	1.2	74.34	0.2	74.60	74.40	1	22,115	0.00%
2021/11/19	41.3	75.33	5	75.50	74.80	36.3	22,104	0.16%
2021/11/18	6	76.35	1	76.40	76.40	5	22,093	0.02%
2021/11/17	23	75.30	3.9	75.59	76.10	19.1	22,097	0.09%
2021/11/16	41	73.67	162	73.80	74.00	-121	21,727	-0.56%	大賣/鉅額交易
2021/11/15	2	74.45	22.6	74.23	74.00	-20.6	21,793	-0.09%
2021/11/12	13	73.52	100.3	73.40	73.30	-87.3	21,758	-0.40%
2021/11/11	7	73.16	3	73.13	73.00	4	21,928	0.02%
2021/11/10	12	72.98	1	73.30	73.00	11	22,005	0.05%
2021/11/09	3	73.17	26	73.64	73.10	-23	21,976	-0.10%
2021/11/08	0.1	73.12	33.9	73.28	73.60	-33.8	22,005	-0.15%
2021/11/05	4.1	72.28	4.3	72.44	72.50	-0.2	22,472	0.00%
2021/11/04	16	72.71	1	72.70	72.50	15	22,426	0.07%
2021/11/03	41.2	72.65	10.8	72.60	72.70	30.3	22,518	0.13%
2021/11/02	19.9	72.64	6	73.08	72.60	13.9	22,465	0.06%
2021/11/01	11	73.10	8.2	73.19	73.10	2.8	22,134	0.01%
2021/10/29	102.9	73.46	52.6	73.57	73.60	50.3	21,917	0.23%	大買/
2021/10/28	1.1	74.53	0	0.00	74.50	1.1	21,354	0.01%
2021/10/27	16	74.73	5	74.96	75.00	11	21,533	0.05%
2021/10/26	10.1	74.80	3	75.30	75.50	7.1	21,825	0.03%
2021/10/25	1	74.80	0	0.00	74.80	1	21,970	0.00%
2021/10/22	23	74.03	4	74.10	74.10	19	22,412	0.08%
2021/10/21	0	0.00	5	74.88	74.80	-5	22,994	-0.02%
2021/10/20	3	74.17	1	74.40	74.30	2	23,928	0.01%
2021/10/19	3	74.84	2	75.20	74.80	1	24,513	0.00%
2021/10/18	31	75.49	0	75.50	75.10	31	25,018	0.12%
2021/10/15	0	75.22	0	0.00	75.10	0	25,417	0.00%
2021/10/14	1	74.50	1	74.40	74.40	0	25,773	0.00%
2021/10/12	6	73.87	0	0.00	74.80	6	27,409	0.02%
2021/10/08	2	75.35	156.2	75.20	75.30	-154.2	27,716	-0.56%	大賣/鉅額交易
2021/10/07	2	75.45	17	75.78	75.50	-15	28,192	-0.05%
2021/10/06	5	74.10	2	75.20	74.70	3	28,474	0.01%
2021/10/05	11.1	73.67	0	0.00	73.80	11.1	29,237	0.04%
2021/10/04	11.6	74.66	0	0.00	74.40	11.6	29,236	0.04%
2021/10/01	19.1	75.55	0	0.00	75.40	19.1	29,267	0.07%
2021/09/30	10	76.90	1	76.80	76.70	9	28,911	0.03%
2021/09/29	22	76.60	2	76.60	76.70	20	28,935	0.07%
2021/09/28	5	77.00	0	0.00	77.50	5	28,835	0.02%
2021/09/27	0.2	77.70	0	0.00	77.70	0.2	28,897	0.00%
2021/09/24	3	77.43	0	0.00	77.50	3	28,910	0.01%
2021/09/23	2.1	77.46	0	0.00	77.40	2.1	29,021	0.01%
2021/09/22	32.6	76.74	1	77.10	77.10	31.6	29,044	0.11%
2021/09/17	102	79.84	12	79.39	78.80	90	28,590	0.31%	大買/
2021/09/16	137	80.88	103	81.05	80.70	34	28,189	0.12%	大買/大賣/
2021/09/15	1	80.90	2	81.00	81.40	-1	28,051	0.00%
2021/09/14	1	80.80	4	82.33	80.80	-3	27,943	-0.01%
2021/09/13	3.1	80.93	19.1	79.86	81.40	-15.9	27,843	-0.06%
2021/09/10	6.1	77.60	0	0.00	77.60	6.1	27,755	0.02%
2021/09/09	7	76.56	0	0.00	77.40	7	28,035	0.03%
2021/09/08	18.2	77.03	1	77.20	77.40	17.2	27,917	0.06%
2021/09/07	0	0.00	4.7	78.15	78.10	-4.7	27,716	-0.02%
2021/09/06	17	77.61	0.7	77.80	77.20	16.3	27,656	0.06%
2021/09/03	1.2	84.63	13	84.53	84.80	-11.8	27,059	-0.04%
2021/09/02	7.2	82.93	10	83.70	82.70	-2.8	26,702	-0.01%
2021/09/01	92	84.80	110	84.91	84.20	-18	26,371	-0.07%	大賣/
2021/08/31	89	83.99	2	84.70	85.00	87	26,181	0.33%
2021/08/30	0	0.00	61.3	84.29	84.80	-61.3	25,889	-0.24%
2021/08/27	4.1	82.50	12	82.48	83.50	-7.9	25,694	-0.03%
2021/08/26	0	80.90	0.1	81.00	81.30	-0.1	25,664	0.00%
2021/08/25	41	80.16	0	0.00	80.80	41	25,798	0.16%
2021/08/24	0	0.00	20	79.24	80.40	-20	25,725	-0.08%
2021/08/23	0	0.00	48	78.73	79.00	-48	25,584	-0.19%
2021/08/20	12	75.85	40	76.39	76.50	-28	25,472	-0.11%
2021/08/19	4	77.03	2	77.00	77.00	2	26,040	0.01%
2021/08/18	2	77.00	11	77.82	78.00	-9	25,902	-0.03%
2021/08/17	0	0.00	7	77.93	78.20	-7	26,016	-0.03%
2021/08/16	19.2	76.42	0	0.00	76.50	19.2	25,957	0.07%
2021/08/13	4.1	78.00	40	78.30	78.10	-35.9	26,571	-0.14%
2021/08/12	35	78.57	22	78.70	78.80	13	26,794	0.05%
2021/08/11	36	77.84	163	79.00	79.20	-127	27,129	-0.47%	大賣/鉅額交易
2021/08/10	0	0.00	47	76.66	76.00	-47	27,455	-0.17%
2021/08/09	7.1	75.90	1	76.10	76.10	6.1	28,302	0.02%
2021/08/06	13	75.73	3	76.50	76.00	10	28,733	0.03%
2021/08/05	9	76.10	65.4	76.18	76.30	-56.4	29,698	-0.19%
2021/08/04	101	76.01	6	76.80	76.30	95	31,868	0.30%	大買/
2021/08/03	1	76.00	45	76.20	76.40	-44	33,264	-0.13%
2021/08/02	37	75.20	26	75.40	76.50	11	34,382	0.03%
2021/07/30	53	75.12	21	75.03	75.00	32	34,549	0.09%
2021/07/29	14	75.51	1	76.60	75.80	13	34,671	0.04%
2021/07/28	6.3	74.99	4	75.53	75.60	2.3	35,189	0.01%
2021/07/27	142.1	77.40	15	76.53	76.40	127.1	35,754	0.36%	大買/鉅額交易
2021/07/26	94.4	80.98	54	79.41	78.50	40.4	36,651	0.11%
2021/07/23	86	83.83	39.3	83.96	85.00	46.7	35,783	0.13%
2021/07/22	6	83.48	95.4	83.19	84.10	-89.4	35,413	-0.25%
2021/07/21	36	81.88	10	81.81	81.80	26	35,067	0.07%
2021/07/20	31	81.60	18	81.74	81.50	13	35,157	0.04%
2021/07/19	36	83.41	30	84.33	83.00	6	34,832	0.02%
2021/07/16	16	81.39	105.3	81.85	82.90	-89.3	34,503	-0.26%	大賣/
2021/07/15	19	79.56	50.2	79.58	79.50	-31.2	33,951	-0.09%
2021/07/14	0	0.00	184	77.37	78.10	-184	33,901	-0.54%	大賣/鉅額交易
2021/07/13	56	76.89	115	76.61	76.20	-59	33,916	-0.17%	大賣/
2021/07/12	85	76.57	118	77.97	76.10	-33	33,786	-0.10%	大賣/
2021/07/09	120	74.22	0	0.00	74.20	120	33,694	0.36%	大買/鉅額交易
2021/07/08	39	74.39	2	74.85	74.80	37	33,692	0.11%
2021/07/06	1	74.00	41	73.90	73.70	-40	34,220	-0.12%
2021/07/05	44	73.35	8	73.63	73.90	36	34,315	0.10%
2021/07/02	2	73.00	3	73.20	72.90	-1	34,431	0.00%
2021/07/01	1	73.40	11	73.46	73.40	-10	34,570	-0.03%
2021/06/30	2	73.80	90	73.72	73.90	-88	34,764	-0.25%
2021/06/29	36	72.91	7	72.79	72.60	29	35,045	0.08%
2021/06/28	50	73.31	19	73.09	73.20	31	35,424	0.09%
2021/06/25	49	72.43	41	73.30	72.90	8	35,800	0.02%
2021/06/24	0	0.00	200	71.85	71.90	-200	35,812	-0.56%	大賣/鉅額交易
2021/06/23	282.6	70.90	55	71.21	71.80	227.6	36,140	0.63%	大買/鉅額交易
2021/06/22	6	70.50	35	70.71	70.70	-29	36,335	-0.08%
2021/06/21	10	70.17	2	69.90	70.00	8	36,352	0.02%
2021/06/18	6.5	71.58	4	71.85	71.30	2.5	36,089	0.01%
2021/06/17	3	72.10	0	0.00	72.30	3	35,879	0.01%
2021/06/16	3.6	72.65	1	72.70	72.60	2.6	36,428	0.01%
2021/06/15	4	73.03	0	0.00	73.00	4	36,476	0.01%
2021/06/11	1	73.90	8	74.05	73.80	-7	36,693	-0.02%
2021/06/10	1	73.10	1	73.80	73.80	0	36,729	0.00%
2021/06/09	8	72.90	0	0.00	72.90	8	37,125	0.02%
2021/06/08	4	73.53	1	73.60	73.70	3	37,549	0.01%
2021/06/07	2	72.15	6	72.38	73.20	-4	38,854	-0.01%
2021/06/04	3	72.80	10	72.70	72.90	-7	39,203	-0.02%
2021/06/03	7	74.49	0	0.00	73.60	7	39,914	0.02%
2021/06/02	1	73.30	41	74.58	74.50	-40	40,087	-0.10%
2021/06/01	1.1	72.15	23	72.73	73.00	-21.9	39,920	-0.05%
2021/05/31	1	72.20	11	72.22	72.30	-10	40,115	-0.02%
2021/05/28	3	71.40	5	72.04	72.00	-2	40,194	0.00%
2021/05/27	33	70.67	3	70.70	71.60	30	40,267	0.07%
2021/05/26	11	71.28	13	71.69	71.60	-2	40,456	0.00%
2021/05/25	21	72.00	18	71.97	71.90	3	41,177	0.01%
2021/05/24	11	71.26	0	0.00	72.00	11	41,309	0.03%
2021/05/21	9	72.40	15	72.73	72.00	-6	41,400	-0.01%
2021/05/20	45	69.80	2	70.10	70.20	43	40,820	0.11%
2021/05/19	14	70.61	14	71.27	70.60	0	40,702	0.00%
2021/05/18	12	71.18	7	70.19	71.40	5	40,660	0.01%
2021/05/17	23	66.04	58	66.30	65.60	-35	40,601	-0.09%
2021/05/14	26	70.20	21	69.38	69.60	5	39,774	0.01%
2021/05/13	27	68.77	19	68.61	68.60	8	39,246	0.02%
2021/05/12	164	70.00	116	69.53	70.00	48	38,421	0.13%	大買/大賣/
2021/05/11	79.1	76.44	39.1	76.05	74.80	40	36,694	0.11%
2021/05/10	22	75.28	98.8	74.64	76.60	-76.8	35,260	-0.22%
2021/05/07	1	70.01	49	70.75	70.80	-48	34,384	-0.14%
2021/05/06	47.1	69.90	53	69.64	69.60	-5.9	34,193	-0.02%
2021/05/05	14	68.25	57.1	70.18	69.50	-43.1	33,736	-0.13%
2021/05/04	68	68.45	219	66.98	67.40	-151	33,156	-0.46%	大賣/鉅額交易
2021/05/03	6.1	69.51	294.3	69.81	68.80	-288.2	32,463	-0.89%	大賣/鉅額交易
2021/04/29	55	64.33	28	64.30	64.20	27	31,048	0.09%
2021/04/28	34.3	65.39	38.2	65.62	65.10	-3.9	30,854	-0.01%
2021/04/27	30	64.12	31	64.22	64.90	-1	30,724	0.00%
2021/04/26	8	64.02	122.1	62.69	64.10	-114.1	30,536	-0.37%	大賣/鉅額交易
2021/04/23	1	60.71	200	61.39	61.30	-199	30,234	-0.66%	大賣/鉅額交易
2021/04/22	55	61.29	588	61.45	61.10	-533	30,326	-1.76%	大賣/鉅額交易
2021/04/21	102	61.00	193.2	60.93	61.40	-91.2	30,017	-0.30%	大買/大賣/
2021/04/20	20	61.64	66	62.38	61.80	-46	30,043	-0.15%
2021/04/19	214	61.47	23	61.27	61.80	191	30,178	0.63%	大買/鉅額交易
2021/04/16	615	59.29	2	59.50	60.00	613	30,110	2.04%	大買/鉅額交易
2021/04/15	38	58.69	182.3	58.83	60.00	-144.3	30,284	-0.48%	大賣/鉅額交易
2021/04/14	128	57.36	62	56.96	57.10	66	29,598	0.22%	大買/
2021/04/13	82	57.84	4	58.60	57.80	78	29,559	0.26%
2021/04/12	47	57.53	114	57.76	58.00	-67	29,197	-0.23%	大賣/
2021/04/09	200	56.43	17	56.39	56.40	183	28,971	0.63%	大買/鉅額交易
2021/04/08	23	57.07	50	57.00	56.90	-27	28,985	-0.09%
2021/04/07	3	57.07	20	57.40	57.50	-17	29,180	-0.06%
2021/04/06	32	57.54	10	58.20	57.30	22	28,913	0.08%
2021/04/01	20	57.75	109	57.66	57.80	-89	28,624	-0.31%	大賣/
2021/03/31	25	57.25	100	57.35	56.80	-75	28,086	-0.27%
2021/03/30	4	56.55	81	56.52	56.80	-77	27,757	-0.28%
2021/03/29	9	55.80	65	55.72	55.90	-56	27,361	-0.20%
2021/03/26	64	55.42	52	55.90	55.50	12	27,328	0.04%
2021/03/25	0	55.00	56	55.03	55.30	-56	27,357	-0.20%
2021/03/24	4.1	54.42	12	54.48	54.40	-7.9	27,212	-0.03%
2021/03/23	42	54.36	16	54.50	54.50	26	27,030	0.10%
2021/03/22	15	53.81	7	53.74	53.90	8	26,920	0.03%
2021/03/19	20	54.14	3	53.53	53.70	17	27,234	0.06%
2021/03/18	99	54.68	12	54.54	54.40	87	26,995	0.32%
2021/03/17	107	54.93	21	54.50	54.50	86	27,457	0.31%	大買/
2021/03/16	181.2	55.32	77	55.59	55.40	104.2	27,420	0.38%	大買/鉅額交易
2021/03/15	0	0.00	110.2	55.95	55.50	-110.2	27,388	-0.40%	大賣/鉅額交易
2021/03/12	318	54.94	57	54.90	54.90	261	27,099	0.96%	大買/鉅額交易
2021/03/11	15	56.29	74	55.41	55.40	-59	26,922	-0.22%
2021/03/10	68	53.50	10	53.60	54.00	58	25,773	0.23%
2021/03/09	37	53.45	61	53.66	53.70	-24	25,454	-0.09%
2021/03/08	26	52.17	36	52.19	52.10	-10	24,877	-0.04%
2021/03/05	11	50.65	21	50.37	50.80	-10	24,534	-0.04%
2021/03/04	7	50.83	1	50.70	50.60	6	25,238	0.02%
2021/03/03	6.2	51.00	7	50.97	51.00	-0.8	25,089	0.00%
2021/03/02	7	50.57	4	50.70	50.10	3	24,982	0.01%
2021/02/26	48	50.30	0.2	50.70	49.90	47.8	24,694	0.19%
2021/02/25	6.2	51.29	7.5	51.51	51.70	-1.3	23,847	-0.01%
2021/02/24	1	49.90	21.1	49.95	50.00	-20.1	23,128	-0.09%
2021/02/23	0	0.00	6	49.61	49.75	-6	22,937	-0.03%
2021/02/22	42	49.50	30.3	49.59	48.95	11.7	22,702	0.05%
2021/02/19	17	49.05	0	0.00	49.10	17	22,644	0.08%
2021/02/18	0	0.00	15	49.27	49.20	-15	22,724	-0.07%
2021/02/17	76.3	49.07	47	48.57	48.90	29.3	22,516	0.13%
2021/02/05	22	47.09	0.5	47.15	46.90	21.5	21,815	0.10%
2021/02/04	4	47.14	30	47.50	47.10	-26	22,053	-0.12%
2021/02/03	0.3	47.25	1	47.40	47.60	-0.8	22,835	0.00%
2021/02/02	1	47.15	150	47.16	47.25	-149	22,979	-0.65%	大賣/鉅額交易
2021/02/01	15	45.70	151.5	45.95	45.95	-136.5	22,665	-0.60%	大賣/鉅額交易
2021/01/29	18	45.77	20	45.80	45.55	-2	22,644	-0.01%
2021/01/28	16	46.15	82	46.41	46.20	-66	22,410	-0.29%
2021/01/27	0	0.00	1.1	46.90	46.80	-1.1	22,191	0.00%
2021/01/26	14	46.69	10	47.25	46.50	4	22,119	0.02%
2021/01/25	30	47.50	625	46.62	47.40	-595	21,928	-2.71%	大賣/鉅額交易
2021/01/22	10	46.40	32	46.50	46.25	-22	21,726	-0.10%
2021/01/21	35	46.31	30	46.55	46.20	5	21,634	0.02%
2021/01/20	43	46.28	8	46.61	46.20	35	21,583	0.16%
2021/01/19	10	47.33	14	47.33	47.25	-4	21,378	-0.02%
2021/01/18	10	46.80	2	46.60	46.95	8	21,305	0.04%
2021/01/15	30.1	47.80	95	47.85	47.60	-65	21,046	-0.31%
2021/01/14	21	48.25	32	48.53	48.45	-11	20,910	-0.05%
2021/01/13	8	48.10	42	48.07	48.30	-34	20,703	-0.16%
2021/01/12	13	47.98	147	48.09	47.75	-134	20,349	-0.66%	大賣/鉅額交易
2021/01/11	5.5	47.64	62	47.64	47.40	-56.5	19,832	-0.28%
2021/01/08	24	47.36	85	46.54	47.45	-61	19,420	-0.31%
2021/01/07	2.5	46.02	45	46.14	46.20	-42.5	18,928	-0.22%
2021/01/06	179	45.98	0	0.00	45.60	179	18,827	0.95%	大買/鉅額交易
2021/01/05	64	46.07	10	46.35	46.35	54	18,643	0.29%
2021/01/04	13	46.23	15.1	46.17	46.25	-2.1	18,599	-0.01%
2020/12/31	20	46.55	30	46.80	46.75	-10	18,506	-0.05%
2020/12/30	64.3	46.43	145	46.28	46.90	-80.8	18,315	-0.44%	大賣/
2020/12/29	22	45.59	0	0.00	45.50	22	17,978	0.12%
2020/12/28	21	45.35	0	0.00	45.55	21	18,096	0.12%
2020/12/25	30	45.57	0	0.00	45.50	30	18,122	0.17%
2020/12/24	3	45.60	0	0.00	45.55	3	18,141	0.02%
2020/12/22	91.3	45.29	4	45.09	44.90	87.3	17,960	0.49%
2020/12/21	44	45.41	2	45.50	45.50	42	18,211	0.23%
2020/12/18	10	46.52	2	46.30	46.00	8	18,064	0.04%
2020/12/17	60	46.30	0	46.20	46.20	60	17,979	0.33%
2020/12/16	1	46.35	63	46.28	46.35	-62	18,050	-0.34%
2020/12/15	22	45.83	306.5	45.73	45.85	-284.5	18,040	-1.58%	大賣/鉅額交易
2020/12/14	25	47.78	100	47.37	47.30	-75	17,640	-0.43%
2020/12/11	35.5	47.07	244	47.17	47.20	-208.5	17,326	-1.20%	大賣/鉅額交易
2020/12/10	0.3	45.55	138	45.52	45.65	-137.8	16,697	-0.82%	大賣/鉅額交易
2020/12/09	2	45.08	109	44.96	45.10	-107	16,532	-0.65%	大賣/鉅額交易
2020/12/08	16	44.95	12	45.02	45.40	4	16,584	0.02%
2020/12/07	60	45.30	1	45.60	45.60	59	16,494	0.36%
2020/12/04	22	45.10	2	45.05	45.15	20	16,320	0.12%
2020/12/03	22	44.62	3	44.50	44.45	19	16,105	0.12%
2020/12/02	6	44.56	0	0.00	44.55	6	15,890	0.04%
2020/12/01	21	44.64	3.5	44.71	44.80	17.5	15,675	0.11%
2020/11/30	121	45.46	2	44.75	44.30	119	15,570	0.76%	大買/鉅額交易
2020/11/27	63	45.44	5	45.45	45.65	58	14,834	0.39%
2020/11/26	0.1	45.50	103	45.55	45.60	-102.9	14,746	-0.70%	大賣/鉅額交易
2020/11/25	50	45.28	1	45.10	45.15	49	14,672	0.33%
2020/11/24	138	45.31	0	0.00	44.95	138	14,637	0.94%	大買/鉅額交易
2020/11/23	41	45.30	3	45.22	45.50	38	14,581	0.26%
2020/11/20	68	44.57	40	44.60	44.90	28	14,590	0.19%
2020/11/19	120	45.42	10	45.35	45.25	110	14,975	0.73%	大買/鉅額交易
2020/11/18	35.1	45.50	1	45.45	45.50	34.1	14,881	0.23%
2020/11/17	149	45.45	4	45.58	45.55	145	14,877	0.97%	大買/鉅額交易
2020/11/16	10	45.95	8	45.73	45.55	2	14,813	0.01%
2020/11/13	137	45.01	14	45.30	45.30	123	14,784	0.83%	大買/鉅額交易
2020/11/12	192	45.13	13	45.01	45.20	179	14,647	1.22%	大買/鉅額交易
2020/11/11	261	44.13	36	45.05	45.55	225	14,376	1.57%	大買/鉅額交易
2020/11/10	275	43.43	303	43.58	43.60	-28	13,554	-0.21%	大買/大賣/
2020/11/09	3	42.55	132	42.49	42.70	-129	13,328	-0.97%	大賣/鉅額交易
2020/11/06	2	41.70	0	0.00	41.95	2	13,253	0.02%
2020/11/05	0.2	41.75	205	41.83	41.65	-204.8	13,504	-1.52%	大賣/鉅額交易
2020/11/04	0	0.00	1	41.60	41.65	-1	13,527	-0.01%
2020/11/03	22	41.50	15	41.55	41.60	7	13,592	0.05%
2020/11/02	1	40.90	0	0.00	41.45	1	13,664	0.01%
2020/10/29	31	40.80	0	0.00	40.75	31	13,549	0.23%
2020/10/27	1	41.30	0.8	41.45	41.30	0.2	13,626	0.00%
2020/10/26	20	41.45	0	0.00	41.70	20	13,648	0.15%
2020/10/23	32	41.43	0	0.00	41.40	32	13,717	0.23%
2020/10/21	15	41.55	0	0.00	41.40	15	13,621	0.11%
2020/10/20	70	41.47	0	0.00	41.40	70	13,680	0.51%
2020/10/19	110	41.55	0	0.00	41.45	110	13,652	0.81%	大買/鉅額交易
2020/10/16	0	0.00	2	41.45	41.35	-2	13,717	-0.01%
2020/10/15	11	41.44	0	0.00	41.30	11	13,830	0.08%
2020/10/14	3	41.72	0	0.00	41.80	3	13,725	0.02%
2020/10/13	1	41.50	2	41.70	41.45	-1	13,582	-0.01%
2020/10/12	0	0.00	4	41.46	41.45	-4	13,601	-0.03%
2020/10/06	22	41.36	0	0.00	41.50	22	13,534	0.16%
2020/10/05	20	41.43	0	0.00	41.20	20	13,460	0.15%
2020/09/30	0	0.00	3	41.88	41.90	-3	13,544	-0.02%
2020/09/29	25	41.57	30	41.70	41.65	-5	13,566	-0.04%
2020/09/28	32	41.21	0	0.00	41.30	32	13,654	0.23%
2020/09/25	2	40.85	2	41.00	40.80	0	13,727	0.00%
2020/09/24	6	40.73	23	40.60	40.60	-17	13,700	-0.12%
2020/09/23	5	41.42	0	0.00	41.75	5	13,275	0.04%
2020/09/22	14	42.09	0	0.00	41.90	14	13,140	0.11%
2020/09/18	0	0.00	1	43.10	42.85	-1	13,252	-0.01%
2020/09/17	95	43.63	0	0.00	43.25	95	13,119	0.72%
2020/09/14	55	43.42	100	43.60	43.65	-45	13,087	-0.34%
2020/09/11	7	43.44	86	43.45	43.45	-79	13,010	-0.61%
2020/09/10	50	42.20	533	43.07	43.05	-483	12,965	-3.73%	大賣/鉅額交易
2020/09/09	32	41.87	0	0.00	42.25	32	12,854	0.25%
2020/09/08	20	42.45	0	0.00	42.50	20	12,825	0.16%
2020/09/07	100	42.55	3	42.25	42.45	97	12,905	0.75%
2020/09/04	25	42.30	26	42.42	42.45	-1	13,169	-0.01%
2020/09/03	0	0.00	1	42.70	42.75	-1	13,311	-0.01%
2020/09/02	3	42.13	0	0.00	42.20	3	13,346	0.02%
2020/09/01	2	42.70	0	0.00	42.80	2	13,346	0.01%
2020/08/31	5	42.99	0	0.00	42.80	5	13,272	0.04%
2020/08/28	0.5	43.25	2	43.25	43.30	-1.5	13,213	-0.01%
2020/08/27	12	43.05	0	0.00	43.10	12	13,266	0.09%
2020/08/26	6	43.15	0	0.00	43.40	6	13,235	0.05%
2020/08/25	16	43.39	62	42.40	43.40	-46	13,156	-0.35%
2020/08/21	58	41.65	10	41.60	41.80	48	12,897	0.37%
2020/08/20	4	41.68	1	42.25	41.40	3	12,766	0.02%
2020/08/19	1	43.20	225	43.07	42.75	-224	12,709	-1.76%	大賣/鉅額交易
2020/08/18	1	42.55	21	42.55	42.55	-20	12,493	-0.16%
2020/08/17	32	42.39	45	42.49	42.50	-13	12,560	-0.10%
2020/08/14	40	41.90	1	41.95	41.85	39	12,580	0.31%
2020/08/13	0	0.00	40	42.20	42.00	-40	12,658	-0.32%
2020/08/12	3	41.83	0	0.00	41.85	3	12,773	0.02%
2020/08/11	55	42.19	0	0.00	41.75	55	12,660	0.43%
2020/08/07	20	41.55	0	0.00	41.15	20	12,544	0.16%
2020/08/05	2	41.30	1	41.50	41.40	1	12,568	0.01%
2020/08/04	2	41.30	2	41.25	41.30	0	12,604	0.00%
2020/08/03	23	41.30	0	0.00	41.25	23	12,627	0.18%
2020/07/31	51	41.73	0	0.00	41.75	51	12,603	0.40%
2020/07/30	10	41.95	0	0.00	42.20	10	12,463	0.08%
2020/07/29	1	42.50	10	42.55	41.80	-9	12,418	-0.07%
2020/07/28	6	41.80	0	0.00	41.70	6	12,617	0.05%
2020/07/27	1	42.00	0	0.00	41.80	1	12,746	0.01%
2020/07/24	105	42.22	0	0.00	42.00	105	12,880	0.82%	大買/鉅額交易
2020/07/23	22	42.75	1	42.70	42.70	21	12,799	0.16%
2020/07/22	0	0.00	5	42.90	43.10	-5	12,889	-0.04%
2020/07/21	43	42.67	0	0.00	42.50	43	12,846	0.33%
2020/07/20	11	42.50	0	0.00	42.65	11	12,732	0.09%
2020/07/17	20	42.95	4	42.80	42.80	16	12,866	0.12%
2020/07/16	1	42.90	2	42.95	42.85	-1	13,060	-0.01%
2020/07/15	0	0.00	16	42.99	42.80	-16	13,046	-0.12%
2020/07/14	26	42.71	0	0.00	42.70	26	13,170	0.20%
2020/07/13	21	42.85	5	43.02	43.00	16	13,365	0.12%
2020/07/10	40	42.44	0	0.00	42.40	40	13,490	0.30%
2020/07/09	92	43.02	81	43.80	42.80	11	13,702	0.08%
2020/07/08	75	43.21	2	43.30	43.10	73	13,617	0.54%
2020/07/07	1	43.10	3	43.45	43.30	-2	13,722	-0.01%
2020/07/06	0	0.00	3	43.28	43.30	-3	13,742	-0.02%
2020/07/03	11	42.65	13	42.81	42.80	-2	13,867	-0.01%
2020/07/02	1	42.20	0	0.00	42.10	1	14,007	0.01%
2020/07/01	4	41.88	40	42.15	42.30	-36	14,311	-0.25%
2020/06/30	0	0.00	401	43.84	43.90	-401	14,307	-2.80%	大賣/鉅額交易
2020/06/23	0	0.00	54.1	43.97	44.00	-54.1	14,476	-0.37%
2020/06/22	231	43.48	0	0.00	43.60	231	14,552	1.59%	大買/鉅額交易
2020/06/18	421	43.67	0	0.00	43.85	421	14,934	2.82%	大買/鉅額交易
2020/06/17	16	43.98	200	44.25	44.30	-184	15,019	-1.23%	大賣/鉅額交易
2020/06/16	2	43.65	6	44.13	44.10	-4	15,493	-0.03%
2020/06/15	4	43.70	0	0.00	43.10	4	16,095	0.02%
2020/06/12	6	42.70	3	42.93	43.25	3	16,407	0.02%
2020/06/11	15	43.88	5	44.35	43.60	10	16,848	0.06%
2020/06/10	0	0.00	13	44.73	44.60	-13	17,044	-0.08%
2020/06/09	2	44.10	50	44.07	44.00	-48	17,833	-0.27%
2020/06/08	0	0.00	180	43.87	43.85	-180	18,181	-0.99%	大賣/鉅額交易
2020/06/05	80	43.45	0	0.00	43.50	80	18,324	0.44%
2020/06/04	105	43.36	0	0.00	43.55	105	18,566	0.57%	大買/鉅額交易
2020/06/03	2	43.30	66	43.25	43.55	-64	18,973	-0.34%
2020/06/02	0	0.00	7	42.90	42.95	-7	18,957	-0.04%
2020/06/01	0	0.00	87	42.81	42.50	-87	18,967	-0.46%
2020/05/28	81	42.30	0	0.00	42.05	81	18,742	0.43%
2020/05/27	65	42.62	6.2	42.80	42.65	58.8	18,852	0.31%
2020/05/26	0	0.00	61	42.64	42.45	-61	18,940	-0.32%
2020/05/25	2	41.23	0	0.00	41.70	2	18,867	0.01%
2020/05/22	403	41.69	0	0.00	41.70	403	18,881	2.13%	大買/鉅額交易
2020/05/21	51	42.10	4	42.38	42.70	47	18,910	0.25%
2020/05/20	0	0.00	170	42.23	42.25	-170	18,801	-0.90%	大賣/鉅額交易
2020/05/19	1	41.55	86	41.94	42.00	-85	18,690	-0.45%
2020/05/18	0	0.00	28	41.13	41.20	-28	18,448	-0.15%
2020/05/15	0	0.00	17	40.90	41.15	-17	18,430	-0.09%
2020/05/14	5	40.66	1	40.70	40.55	4	18,263	0.02%
2020/05/13	0	0.00	4	40.95	40.95	-4	18,156	-0.02%
2020/05/12	41	41.14	0	0.00	41.20	41	18,167	0.23%
2020/05/11	0	0.00	62	41.33	41.20	-62	18,225	-0.34%
2020/05/08	0	0.00	15	41.00	40.65	-15	18,241	-0.08%
2020/05/07	85	40.61	1	40.60	40.50	84	18,279	0.46%
2020/05/05	13	40.65	12	40.95	40.65	1	18,380	0.01%
2020/05/04	92	40.93	0	0.00	40.75	92	18,411	0.50%
2020/04/30	50	42.45	21	41.82	42.30	29	18,225	0.16%
2020/04/29	1	41.25	71	40.65	41.05	-70	18,188	-0.38%
2020/04/28	1	40.10	0	0.00	40.30	1	18,182	0.01%
2020/04/27	51	39.89	13	40.02	40.10	38	18,723	0.20%
2020/04/24	14	39.50	0	0.00	39.20	14	18,683	0.07%
2020/04/23	30	39.34	1	39.25	39.60	29	18,723	0.15%
2020/04/22	49	38.67	50	39.15	39.45	-1	18,721	-0.01%
2020/04/21	158	39.17	0	0.00	39.00	158	18,670	0.85%	大買/鉅額交易
2020/04/20	78	40.24	5	40.15	40.10	73	18,566	0.39%
2020/04/17	11	40.54	12	40.92	40.60	-1	18,610	-0.01%
2020/04/16	117	40.27	0	0.00	40.20	117	18,482	0.63%	大買/鉅額交易
2020/04/15	65	40.81	10	40.90	41.05	55	18,295	0.30%
2020/04/14	2	40.75	35	40.13	40.65	-33	18,190	-0.18%
2020/04/13	28	39.64	0	0.00	39.50	28	18,003	0.16%
2020/04/10	10	39.20	7	39.06	39.20	3	17,881	0.02%
2020/04/09	70	38.17	29	38.27	38.20	41	17,767	0.23%
2020/04/08	30	37.93	13	37.67	37.95	17	17,642	0.10%
2020/04/07	22	37.47	0	0.00	37.25	22	17,403	0.13%
2020/04/06	7	36.99	3	37.27	37.30	4	17,181	0.02%
2020/04/01	3.1	37.45	1	37.45	37.40	2.1	16,908	0.01%
2020/03/31	35	37.85	30	38.40	37.55	5	16,767	0.03%
2020/03/30	15	37.38	10	37.80	37.90	5	16,494	0.03%
2020/03/27	30	38.00	22.2	38.11	38.30	7.8	16,359	0.05%
2020/03/26	9	36.99	7	37.42	37.30	2	16,114	0.01%
2020/03/25	10	37.15	5	37.16	37.10	5	16,112	0.03%
2020/03/24	11	36.53	2	36.53	36.25	9	15,922	0.06%
2020/03/23	6	35.73	2	35.95	36.00	4	15,817	0.03%
2020/03/20	5	36.49	4	35.85	37.50	1	15,842	0.01%
2020/03/19	24.1	35.22	1	35.00	34.85	23.1	15,428	0.15%
2020/03/18	12	37.20	0	0.00	36.85	12	15,332	0.08%
2020/03/17	14	37.52	0	0.00	37.35	14	15,127	0.09%
2020/03/16	33	38.43	20	38.75	38.05	13	14,810	0.09%
2020/03/13	44.1	38.98	0	0.00	39.65	44.1	14,425	0.31%
2020/03/12	11	40.67	0	0.00	40.50	11	13,472	0.08%
2020/03/11	15	42.32	1	42.15	42.15	14	13,056	0.11%
2020/03/10	22	42.04	20	42.75	42.35	2	13,022	0.02%
2020/03/09	15	42.62	32	42.97	42.35	-17	12,848	-0.13%
2020/03/06	14	44.26	0	0.00	44.20	14	12,372	0.11%
2020/03/05	0	0.00	20	44.95	45.15	-20	12,347	-0.16%
2020/03/04	1	44.15	0	0.00	44.45	1	12,451	0.01%
2020/03/03	21	44.20	0	0.00	44.15	21	12,548	0.17%
2020/03/02	22	44.04	1	43.85	43.95	21	12,678	0.17%
2020/02/27	2	44.45	0	0.00	44.45	2	13,147	0.02%
2020/02/26	4	44.66	2	44.53	44.70	2	13,411	0.01%
2020/02/25	2	44.60	0	0.00	44.95	2	13,301	0.02%
2020/02/24	2	44.95	0	0.00	45.00	2	13,338	0.01%
2020/02/21	2	45.65	0	0.00	45.70	2	13,244	0.02%
2020/02/20	58	46.11	2	46.00	46.10	56	13,321	0.42%
2020/02/19	0	0.00	63	46.39	46.35	-63	13,295	-0.47%
2020/02/17	1	45.65	0	0.00	45.95	1	13,316	0.01%
2020/02/14	30	46.00	0	0.00	46.15	30	13,329	0.23%
2020/02/13	112	46.17	0	0.00	46.05	112	13,428	0.83%	大買/鉅額交易
2020/02/12	2	46.55	5	46.40	46.35	-3	13,455	-0.02%
2020/02/11	1	45.80	46	45.87	46.00	-45	13,347	-0.34%
2020/02/10	2	45.05	2	44.75	45.15	0	13,575	0.00%
2020/02/07	20	45.35	0	0.00	45.40	20	14,026	0.14%
2020/02/06	31	45.56	18	45.60	46.00	13	14,017	0.09%
2020/02/05	18	44.90	0	0.00	45.40	18	13,961	0.13%
2020/02/04	15	44.10	44	44.89	45.05	-29	13,912	-0.21%
2020/02/03	126	43.52	101	44.01	44.15	25	13,979	0.18%	大買/大賣/
2020/01/31	0	0.00	3	44.85	45.05	-3	13,806	-0.02%
2020/01/30	3	45.23	2	45.30	45.00	1	13,719	0.01%
2020/01/20	0	0.00	130	47.10	47.10	-130	13,126	-0.99%	大賣/鉅額交易
2020/01/17	4	47.09	106	47.00	47.15	-102	13,064	-0.78%	大賣/鉅額交易
2020/01/14	0	0.00	180	47.00	47.00	-180	12,838	-1.40%	大賣/鉅額交易
2020/01/13	1	46.60	2	46.80	46.80	-1	12,734	-0.01%
2020/01/10	0	0.00	77	46.35	46.40	-77	12,676	-0.61%
2020/01/09	0	0.00	0.2	46.00	46.00	-0.2	12,608	0.00%
2020/01/08	74	45.88	0	0.00	45.80	74	12,623	0.59%
2020/01/07	1	46.15	24	46.27	46.30	-23	12,548	-0.18%
2020/01/06	2	46.40	5	46.30	46.40	-3	12,563	-0.02%
2020/01/03	0	0.00	35	46.80	46.75	-35	12,558	-0.28%
2019/12/30	0	0.00	1	46.65	46.70	-1	12,500	-0.01%
2019/12/27	100	46.60	1	46.75	46.75	99	12,512	0.79%
2019/12/24	0	0.00	2	46.50	46.50	-2	12,542	-0.02%
2019/12/23	30	46.45	5	46.55	46.65	25	12,613	0.20%
2019/12/20	5	46.70	0	0.00	46.75	5	12,650	0.04%
2019/12/19	0	0.00	51	46.65	46.75	-51	12,514	-0.41%
2019/12/18	0	0.00	62	46.60	46.75	-62	12,459	-0.50%
2019/12/17	159	46.49	0	0.00	46.50	159	12,454	1.28%	大買/鉅額交易
2019/12/16	201	46.77	202	47.15	46.60	-1	12,268	-0.01%	大買/大賣/
2019/12/13	3	47.08	175	46.82	47.15	-172	12,136	-1.42%	大賣/鉅額交易
2019/12/12	0	0.00	446	46.04	46.05	-446	11,685	-3.82%	大賣/鉅額交易
2019/12/11	0	0.00	237	45.84	45.95	-237	11,598	-2.04%	大賣/鉅額交易
2019/12/10	0	0.00	20	45.55	45.55	-20	11,447	-0.17%
2019/12/09	350	45.34	0	0.00	45.45	350	11,404	3.07%	大買/鉅額交易
2019/12/06	1	45.20	50	45.30	45.45	-49	11,572	-0.42%
2019/12/05	0	0.00	50	45.30	45.50	-50	11,663	-0.43%
2019/12/04	0	0.00	2	44.60	44.80	-2	11,452	-0.02%
2019/12/02	6	44.63	0	0.00	44.80	6	11,513	0.05%
2019/11/29	90	44.94	1	44.80	44.80	89	11,431	0.78%
2019/11/28	451	45.48	1	45.40	45.40	450	11,208	4.01%	大買/鉅額交易
2019/11/27	201	45.93	0	0.00	45.85	201	11,107	1.81%	大買/鉅額交易
2019/11/26	10	46.20	201	46.30	46.00	-191	10,945	-1.74%	大賣/鉅額交易
2019/11/25	6	46.03	412	45.67	46.10	-406	10,286	-3.95%	大賣/鉅額交易
2019/11/22	1	45.00	1	45.30	45.30	0	10,034	0.00%
2019/11/21	2	45.00	2	45.10	45.05	0	10,041	0.00%
2019/11/20	24	45.25	0	0.00	45.45	24	9,948	0.24%
2019/11/19	12	45.31	0	0.00	45.55	12	9,880	0.12%
2019/11/18	0	0.00	1	45.25	45.60	-1	9,831	-0.01%
2019/11/15	45	45.33	0	0.00	45.30	45	9,898	0.45%
2019/11/14	0	0.00	1	45.10	45.10	-1	9,986	-0.01%
2019/11/13	3	45.37	0	0.00	45.30	3	10,209	0.03%
2019/11/12	2	45.58	4	45.40	45.55	-2	10,259	-0.02%
2019/11/11	20	45.50	0	0.00	45.20	20	10,222	0.20%
2019/11/08	169	45.43	1	45.55	45.60	168	10,236	1.64%	大買/鉅額交易
2019/11/07	50	45.54	100	46.03	45.50	-50	10,148	-0.49%
2019/11/06	15	45.25	215	45.71	45.85	-200	9,873	-2.03%	大賣/鉅額交易
2019/11/05	105	45.05	0	0.00	44.95	105	9,380	1.12%	大買/鉅額交易
2019/11/01	16	44.54	0	0.00	44.55	16	9,445	0.17%
2019/10/31	22	45.11	0	0.00	44.55	22	9,553	0.23%
2019/10/29	46	45.34	0	0.00	45.45	46	9,564	0.48%
2019/10/28	35	45.28	0	0.00	45.30	35	9,503	0.37%
2019/10/25	0	0.00	65	45.55	45.50	-65	9,528	-0.68%
2019/10/24	0	0.00	1	45.55	45.55	-1	9,527	-0.01%
2019/10/23	10	45.40	0	0.00	45.20	10	9,479	0.11%
2019/10/22	0	0.00	21	45.40	45.50	-21	9,502	-0.22%
2019/10/17	0	0.00	80	45.30	45.30	-80	9,504	-0.84%
2019/10/16	0	0.00	21	45.11	45.25	-21	9,499	-0.22%
2019/10/15	1	44.80	6	44.88	44.95	-5	9,492	-0.05%
2019/10/14	1	44.40	11	44.78	44.80	-10	9,512	-0.11%
2019/10/09	1	44.50	6	44.44	43.90	-5	9,473	-0.05%
2019/10/08	0	0.00	65	44.50	44.30	-65	9,457	-0.69%
2019/10/07	41	44.05	2	44.00	44.00	39	9,406	0.41%
2019/10/04	12	43.90	0	0.00	44.00	12	9,453	0.13%
2019/10/03	29	44.05	0	0.00	44.10	29	9,476	0.31%
2019/10/01	0	0.00	1	44.90	45.00	-1	9,586	-0.01%
2019/09/25	1	44.55	0	0.00	44.40	1	10,268	0.01%
2019/09/23	101	44.88	0	0.00	44.85	101	10,504	0.96%	大買/鉅額交易
2019/09/20	60	45.25	2	45.18	45.15	58	10,806	0.54%
2019/09/18	0	0.00	20.2	45.50	45.60	-20.2	10,735	-0.19%
2019/09/17	20	45.15	151	45.10	45.55	-131	10,693	-1.23%	大賣/鉅額交易
2019/09/16	0	0.00	8	45.23	45.30	-8	10,762	-0.07%
2019/09/12	0	0.00	7	45.05	45.00	-7	10,726	-0.07%
2019/09/11	165	44.75	156	45.00	44.95	9	10,826	0.08%	大買/大賣/
2019/09/10	22	45.00	369	44.96	44.90	-347	10,813	-3.21%	大賣/鉅額交易
2019/09/09	2	44.33	273	44.35	44.55	-271	10,670	-2.54%	大賣/鉅額交易
2019/09/06	2	43.98	21	44.00	44.00	-19	10,567	-0.18%
2019/09/05	0	0.00	4	43.89	43.95	-4	10,660	-0.04%
2019/09/04	20	43.30	0	0.00	43.45	20	10,519	0.19%
2019/09/03	20	43.50	0	0.00	43.25	20	10,585	0.19%
2019/09/02	0	0.00	15	43.50	43.50	-15	10,671	-0.14%
2019/08/29	16	43.15	60	43.23	43.15	-44	10,797	-0.41%
2019/08/28	1	43.50	2	43.50	43.70	-1	10,818	-0.01%
2019/08/27	0	0.00	14	43.46	43.50	-14	10,851	-0.13%
2019/08/26	0	0.00	3	42.90	43.00	-3	10,789	-0.03%
2019/08/22	10	43.00	1	43.15	43.10	9	10,813	0.08%
2019/08/21	0	0.00	1	43.20	42.90	-1	11,145	-0.01%
2019/08/20	5	42.94	0	0.00	42.90	5	11,111	0.04%
2019/08/19	15	43.15	0	0.00	43.35	15	11,128	0.13%
2019/08/16	15	42.00	16	42.48	43.15	-1	11,048	-0.01%
2019/08/15	3	41.82	10	41.70	41.90	-7	10,942	-0.06%
2019/08/14	11	42.50	1	42.40	42.05	10	11,055	0.09%
2019/08/13	0	0.00	2	42.38	42.30	-2	11,116	-0.02%
2019/08/12	8	42.08	0	0.00	41.90	8	11,259	0.07%
2019/08/08	4	41.81	0	0.00	41.90	4	11,569	0.03%
2019/08/07	2.2	41.77	0	0.00	41.65	2.2	11,618	0.02%
2019/08/06	0	0.00	2	41.30	41.70	-2	11,901	-0.02%
2019/08/05	0	0.00	2	42.05	42.00	-2	11,942	-0.02%
2019/08/02	22	42.49	0	0.00	42.35	22	11,942	0.18%
2019/08/01	4	42.89	4	42.90	42.90	0	12,024	0.00%
2019/07/30	16.1	43.55	0	0.00	43.50	16.1	11,991	0.13%
2019/07/24	3	43.52	0	0.00	43.45	3	12,543	0.02%
2019/07/23	40	43.65	0	0.00	43.55	40	12,576	0.32%
2019/07/22	50	43.70	0	0.00	43.60	50	12,563	0.40%
2019/07/19	0	0.00	50	43.80	43.50	-50	12,593	-0.40%
2019/07/18	60	43.42	0	0.00	43.45	60	12,590	0.48%
2019/07/17	107	43.66	0	0.00	43.50	107	12,580	0.85%	大買/鉅額交易
2019/07/16	0	0.00	1	43.90	44.00	-1	12,466	-0.01%
2019/07/15	12	43.90	0	0.00	43.85	12	12,428	0.10%
2019/07/12	145	44.12	1	44.00	43.95	144	12,723	1.13%	大買/鉅額交易
2019/07/11	1	44.10	27	44.11	44.20	-26	12,840	-0.20%
2019/07/10	2	44.15	6	44.30	44.30	-4	13,018	-0.03%
2019/07/09	97	44.03	0	0.00	44.05	97	13,055	0.74%
2019/07/08	90	44.30	0	0.00	44.20	90	13,061	0.69%
2019/07/05	112	44.33	0	0.00	44.30	112	13,178	0.85%	大買/鉅額交易
2019/07/04	2	44.50	0	0.00	44.35	2	13,236	0.02%
2019/07/03	16	46.00	10	46.05	46.10	6	13,177	0.05%
2019/07/02	0	0.00	1.9	46.17	46.25	-1.9	13,031	-0.01%
2019/07/01	0	0.00	3	46.25	46.25	-3	12,781	-0.02%
2019/06/28	13	45.93	27	46.16	45.85	-14	12,611	-0.11%
2019/06/27	1	45.80	61	45.92	45.80	-60	12,572	-0.48%
2019/06/26	1	45.30	32	45.20	45.40	-31	12,505	-0.25%
2019/06/25	0	0.00	1	45.00	44.90	-1	12,469	-0.01%
2019/06/24	0	0.00	3	44.77	44.90	-3	12,607	-0.02%
2019/06/21	1	44.45	0	0.00	44.45	1	12,633	0.01%
2019/06/20	30	44.65	5	44.70	44.65	25	12,612	0.20%
2019/06/19	1	44.70	0	0.00	44.80	1	12,755	0.01%
2019/06/18	0	0.00	2	44.25	44.50	-2	12,656	-0.02%
2019/06/14	11	43.43	1.2	43.79	43.55	9.9	13,091	0.08%
2019/06/13	4	43.60	0	0.00	43.65	4	13,170	0.03%
2019/06/11	0	0.00	6	44.19	44.45	-6	13,372	-0.04%
2019/06/10	5	43.70	61	43.96	44.15	-56	13,370	-0.42%
2019/06/06	1	43.00	0	0.00	43.15	1	13,441	0.01%
2019/06/05	51	43.65	0	0.00	43.10	51	13,478	0.38%
2019/06/04	1	43.60	0	0.00	43.90	1	13,470	0.01%
2019/06/03	0	0.00	1	43.60	43.65	-1	13,451	-0.01%
2019/05/30	0	0.00	5	42.60	42.60	-5	13,379	-0.04%
2019/05/29	1	42.25	4	42.46	42.45	-3	13,576	-0.02%
2019/05/28	30	42.18	25	42.45	42.30	5	13,740	0.04%
2019/05/27	1	42.10	0	0.00	42.30	1	13,665	0.01%
2019/05/24	1	42.10	0	0.00	42.00	1	13,806	0.01%
2019/05/23	1	42.35	0	0.00	42.50	1	13,755	0.01%
2019/05/21	0	0.00	3	42.58	43.05	-3	13,864	-0.02%
2019/05/20	4	41.91	0	0.00	41.90	4	13,733	0.03%
2019/05/17	5	41.90	0	0.00	41.90	5	13,636	0.04%
2019/05/16	24	42.34	15	42.27	42.00	9	13,498	0.07%
2019/05/15	2.1	43.31	0	0.00	43.25	2.1	13,362	0.02%
2019/05/14	8	43.08	0	0.00	43.15	8	13,373	0.06%
2019/05/13	14	43.94	7	44.16	43.80	7	13,270	0.05%
2019/05/10	11	44.97	11	44.92	44.60	0	13,345	0.00%
2019/05/09	6	44.77	12	44.81	44.60	-6	13,436	-0.04%
2019/05/08	4	45.06	5	45.15	45.05	-1	13,438	-0.01%
2019/05/07	39	45.54	0	0.00	45.40	39	13,491	0.29%
2019/05/06	21	45.70	14	45.66	45.60	7	13,686	0.05%
2019/05/03	73	46.19	5	46.20	46.15	68	13,628	0.50%
2019/05/02	56	45.97	125	46.20	46.40	-69	13,506	-0.51%	大賣/
2019/04/30	6	45.58	0	0.00	45.60	6	13,422	0.04%
2019/04/29	5	45.75	195	45.67	45.70	-190	13,422	-1.42%	大賣/鉅額交易
2019/04/26	1	45.20	0	0.00	45.50	1	13,449	0.01%
2019/04/25	16	45.15	0	0.00	45.20	16	13,629	0.12%
2019/04/24	1	45.50	100	45.40	45.40	-99	13,919	-0.71%
2019/04/23	1	45.30	180	45.33	45.35	-179	14,182	-1.26%	大賣/鉅額交易
2019/04/22	0.1	45.25	5.2	45.25	45.25	-5.1	14,494	-0.03%
2019/04/19	11	45.32	0	0.00	45.20	11	14,744	0.07%
2019/04/18	343	45.03	11	44.94	45.00	332	14,768	2.25%	大買/鉅額交易
2019/04/17	151	45.21	0	0.00	45.20	151	14,610	1.03%	大買/鉅額交易
2019/04/16	35	45.29	2	45.15	45.30	33	14,477	0.23%
2019/04/15	13	45.74	0	0.00	45.70	13	14,346	0.09%
2019/04/12	2	45.60	0	0.00	45.70	2	14,335	0.01%
2019/04/11	7	45.76	25	46.00	45.55	-18	14,325	-0.13%
2019/04/10	10	45.55	0	0.00	45.50	10	14,249	0.07%
2019/04/09	10	45.70	5	45.50	45.75	5	14,189	0.04%
2019/04/08	29	45.43	5	45.40	45.35	24	14,074	0.17%
2019/04/03	15	46.00	6	46.01	46.00	9	13,801	0.07%
2019/04/02	25	45.95	0	0.00	46.00	25	13,773	0.18%
2019/04/01	40	45.85	55	46.20	45.60	-15	13,728	-0.11%
2019/03/29	5	45.80	46	45.41	46.00	-41	13,562	-0.30%
2019/03/28	30	44.80	2	44.98	45.10	28	13,404	0.21%
2019/03/27	17	45.05	1	45.05	44.95	16	13,331	0.12%
2019/03/26	2.1	45.48	0	0.00	45.50	2.1	13,224	0.02%
2019/03/25	42	45.64	16	45.65	45.55	26	13,349	0.19%
2019/03/22	20	46.63	0	0.00	46.40	20	13,166	0.15%
2019/03/21	106	46.90	0	0.00	46.90	106	13,054	0.81%	大買/鉅額交易
2019/03/20	0	0.00	102	47.14	47.15	-102	13,050	-0.78%	大賣/鉅額交易
2019/03/19	33	46.59	20.1	46.78	46.95	12.9	12,850	0.10%
2019/03/18	6	45.94	140	45.66	46.00	-134	12,664	-1.06%	大賣/鉅額交易
2019/03/15	2	45.25	0	0.00	45.25	2	12,582	0.02%
2019/03/13	2	45.33	71	45.29	45.25	-69	12,434	-0.55%
2019/03/12	0	0.00	51	45.10	45.00	-51	12,423	-0.41%
2019/03/11	37	44.58	2	44.60	44.50	35	12,436	0.28%
2019/03/08	56	44.75	0	0.00	44.70	56	12,490	0.45%
2019/03/07	26	45.07	4	45.10	45.10	22	12,623	0.17%
2019/03/06	21	45.10	0	0.00	45.15	21	12,732	0.16%
2019/03/04	117	45.12	1	45.20	45.15	116	12,921	0.90%	大買/鉅額交易
2019/02/27	80	45.36	65	45.50	45.50	15	12,758	0.12%
2019/02/26	2	45.55	130	45.52	45.45	-128	12,558	-1.02%	大賣/鉅額交易
2019/02/25	3	45.10	17	45.07	45.30	-14	12,239	-0.11%
2019/02/22	135.1	45.04	0	0.00	45.00	135.1	12,147	1.11%	大買/鉅額交易
2019/02/21	73	45.07	5	45.15	45.10	68	12,083	0.56%
2019/02/20	2	44.95	22	45.05	45.05	-20	12,003	-0.17%
2019/02/19	3	44.85	70	44.85	44.85	-67	11,846	-0.57%
2019/02/15	20	44.55	0	0.00	44.40	20	11,767	0.17%
2019/02/14	2	44.55	41	44.71	44.50	-39	11,660	-0.33%
2019/02/13	19	44.41	40	44.55	44.60	-21	11,458	-0.18%
2019/02/12	23	44.13	0	0.00	44.30	23	11,447	0.20%
2019/02/11	2	44.30	0	0.00	44.15	2	11,317	0.02%
2019/01/30	36	44.53	2	44.60	44.55	34	11,181	0.30%
2019/01/29	2	44.68	60	44.55	44.75	-58	11,121	-0.52%
2019/01/28	1	44.30	80	44.50	44.60	-79	10,954	-0.72%
2019/01/25	35	44.06	0	0.00	44.00	35	10,827	0.32%
2019/01/24	25	44.16	0	0.00	44.05	25	10,643	0.23%
2019/01/23	0.4	44.40	20	44.30	44.30	-19.6	10,634	-0.18%
2019/01/22	10	44.27	0	0.00	44.25	10	10,710	0.09%
2019/01/21	51.1	44.20	2	44.45	44.30	49.1	10,736	0.46%
2019/01/18	21	44.03	0	0.00	44.15	21	10,904	0.19%
2019/01/17	34	43.93	31	44.15	44.05	3	11,002	0.03%
2019/01/16	35	44.23	0	0.00	44.00	35	10,922	0.32%
2019/01/15	58	44.69	0	0.00	44.60	58	10,614	0.55%
2019/01/14	5	45.14	0	0.00	45.00	5	10,342	0.05%
2019/01/11	55	45.97	40	46.00	45.95	15	10,140	0.15%
2019/01/10	102	46.75	11	46.56	46.90	91	9,958	0.91%	大買/
2019/01/09	0	0.00	123	46.61	47.05	-123	10,011	-1.23%	大賣/鉅額交易
2019/01/08	40	45.88	0	0.00	45.70	40	9,975	0.40%
2019/01/07	31	45.93	0	0.00	45.95	31	10,273	0.30%
2019/01/04	2	45.03	0	0.00	45.30	2	10,445	0.02%
2019/01/03	5	45.85	0.1	46.00	45.80	4.9	10,903	0.04%
2019/01/02	89	46.55	0	0.00	46.10	89	11,063	0.80%
2018/12/28	2	46.60	1	47.05	47.05	1	11,114	0.01%
2018/12/27	1	46.85	0	0.00	46.95	1	11,424	0.01%
2018/12/26	2	46.65	30	46.70	46.50	-28	11,549	-0.24%
2018/12/25	5	46.26	0	0.00	46.50	5	11,742	0.04%
2018/12/24	32	46.59	0	0.00	46.85	32	11,927	0.27%
2018/12/20	1	47.00	0	0.00	47.05	1	12,555	0.01%
2018/12/19	0	0.00	5	47.10	47.30	-5	12,580	-0.04%
2018/12/18	27	47.14	0	0.00	47.05	27	12,666	0.21%
2018/12/14	25	47.61	0	0.00	47.45	25	13,129	0.19%
2018/12/13	2	47.95	1	48.05	48.05	1	13,081	0.01%
2018/12/11	8	47.31	0	0.00	47.25	8	13,061	0.06%
2018/12/07	6	47.99	0	0.00	48.00	6	12,947	0.05%
2018/12/06	2	47.98	0	0.00	48.00	2	12,897	0.02%
2018/12/05	3	48.35	0	0.00	48.35	3	12,874	0.02%
2018/12/04	97	48.53	50	48.68	48.75	47	12,872	0.37%
2018/12/03	32	49.11	30	49.25	49.15	2	12,840	0.02%
2018/11/30	17	48.58	0	0.00	48.80	17	12,724	0.13%
2018/11/29	93	48.94	0	0.00	48.60	93	12,537	0.74%
2018/11/28	86	48.96	0	0.00	48.85	86	12,400	0.69%
2018/11/27	47	49.28	0	0.00	49.10	47	12,281	0.38%
2018/11/26	26	50.26	35	50.90	49.90	-9	12,278	-0.07%
2018/11/23	15	50.40	0	0.00	50.10	15	12,218	0.12%
2018/11/22	36	50.44	0	0.00	50.80	36	12,229	0.29%
2018/11/20	10	51.00	6	51.30	50.50	4	12,327	0.03%
2018/11/19	0	0.00	3	51.20	51.50	-3	12,437	-0.02%
2018/11/16	30	51.10	9	51.30	51.10	21	12,391	0.17%
2018/11/15	0	0.00	58	51.18	51.10	-58	12,432	-0.47%
2018/11/14	18	50.72	0	0.00	51.20	18	12,470	0.14%
2018/11/13	55	50.57	0	0.00	51.00	55	12,510	0.44%
2018/11/12	20	51.00	30	51.00	50.90	-10	12,588	-0.08%
2018/11/09	14	50.40	104	50.80	51.10	-90	12,793	-0.70%	大賣/
2018/11/08	90	50.40	56	50.69	50.90	34	12,772	0.27%
2018/11/07	30	50.10	24	49.98	50.30	6	12,670	0.05%
2018/11/06	0	0.00	7	49.62	49.80	-7	12,719	-0.06%
2018/11/05	20	48.65	0	0.00	49.20	20	12,683	0.16%
2018/11/02	21	48.15	10	48.60	48.90	11	12,682	0.09%
2018/10/31	10	48.10	0	0.00	48.45	10	12,664	0.08%
2018/10/30	0	0.00	5	47.40	47.50	-5	12,580	-0.04%
2018/10/29	1	46.80	0	0.00	46.90	1	12,550	0.01%
2018/10/26	5	47.27	0	0.00	47.10	5	12,485	0.04%
2018/10/25	8	48.37	0	0.00	48.00	8	12,226	0.07%
2018/10/24	2	49.13	0	0.00	49.15	2	12,250	0.02%
2018/10/23	1	49.45	0.2	49.70	49.55	0.8	12,184	0.01%
2018/10/22	1	50.10	0	0.00	50.00	1	12,160	0.01%
2018/10/19	5	49.40	1	49.20	50.20	4	12,270	0.03%
2018/10/12	5	49.34	1	49.90	50.10	4	12,013	0.03%
2018/10/11	33	49.87	0	0.00	49.65	33	11,865	0.28%
2018/10/09	5	51.50	7	51.97	51.50	-2	11,377	-0.02%
2018/10/08	0	0.00	3	51.43	51.60	-3	11,184	-0.03%
2018/10/05	12	50.65	0	0.00	50.90	12	11,086	0.11%
2018/10/04	20	51.30	0	0.00	51.60	20	10,810	0.19%
2018/10/03	0	0.00	16	52.18	51.80	-16	10,746	-0.15%
2018/10/02	10	51.80	0	0.00	52.10	10	10,636	0.09%
2018/09/27	0	0.00	16	51.53	51.90	-16	10,330	-0.15%
2018/09/26	15	50.90	0	0.00	51.00	15	10,162	0.15%
2018/09/21	1	51.30	81	50.99	51.10	-80	10,288	-0.78%
2018/09/20	4	50.48	22	50.50	50.40	-18	9,862	-0.18%
2018/09/19	3	50.10	0	0.00	50.30	3	9,754	0.03%
2018/09/18	0	0.00	2	50.20	50.00	-2	9,957	-0.02%
2018/09/14	10	50.10	0	0.00	50.10	10	10,481	0.10%
2018/09/13	10	49.95	10	50.00	49.90	0	10,634	0.00%
2018/09/12	1	49.60	16	49.80	49.70	-15	10,843	-0.14%
2018/09/11	16	49.46	0	0.00	49.80	16	11,015	0.15%
2018/09/10	2	49.53	0	0.00	49.40	2	11,238	0.02%
2018/09/07	11	49.80	0	0.00	49.50	11	11,443	0.10%
2018/09/06	0	0.00	95	50.23	50.10	-95	11,466	-0.83%
2018/09/05	2	50.20	0	0.00	50.20	2	11,510	0.02%
2018/09/04	0	0.00	57	50.79	50.90	-57	11,548	-0.49%
2018/08/31	10	50.50	0	0.00	50.90	10	11,622	0.09%
2018/08/30	70	50.70	0	0.00	50.50	70	11,622	0.60%
2018/08/29	15	50.70	0	0.00	50.90	15	11,686	0.13%
2018/08/28	30	50.80	1	50.70	50.80	29	11,740	0.25%
2018/08/27	20	50.00	91	50.50	50.70	-71	11,774	-0.60%
2018/08/24	2	49.68	1	49.75	49.85	1	11,640	0.01%
2018/08/22	11	49.95	20	50.10	50.10	-9	12,211	-0.07%
2018/08/21	45	49.95	0	0.00	50.00	45	12,096	0.37%
2018/08/20	75	49.93	0	0.00	49.90	75	12,047	0.62%
2018/08/17	6	49.92	21	50.00	49.90	-15	12,024	-0.12%
2018/08/16	20	49.80	0	0.00	49.70	20	11,979	0.17%
2018/08/14	1	50.20	1	50.30	50.30	0	12,078	0.00%
2018/08/13	2	50.00	0	0.00	50.10	2	12,264	0.02%
2018/08/10	0	0.00	64	50.90	50.90	-64	12,319	-0.52%
2018/08/08	0	0.00	10	50.90	50.70	-10	12,640	-0.08%
2018/08/07	0.2	50.50	0	0.00	50.50	0.2	12,772	0.00%
2018/08/06	9	50.60	0	0.00	50.40	9	12,831	0.07%
2018/08/03	0	0.00	66	50.60	50.80	-66	13,049	-0.51%
2018/08/02	1	50.60	0	0.00	50.20	1	13,141	0.01%
2018/08/01	0	0.00	85	50.99	51.00	-85	13,112	-0.65%
2018/07/31	0	0.00	40	50.90	50.70	-40	13,175	-0.30%
2018/07/30	11	50.31	2	50.35	50.40	9	12,966	0.07%
2018/07/27	101	50.17	0	0.00	50.20	101	13,116	0.77%	大買/鉅額交易
2018/07/26	35	50.10	0	0.00	50.30	35	13,168	0.27%
2018/07/25	127	50.43	0	0.00	50.20	127	13,156	0.97%	大買/鉅額交易
2018/07/24	1	50.40	0	0.00	50.30	1	13,149	0.01%
2018/07/20	10	50.60	0	0.00	51.00	10	13,127	0.08%
2018/07/19	10	50.60	0	0.00	50.80	10	13,137	0.08%
2018/07/17	0	0.00	20	50.70	50.80	-20	13,139	-0.15%
2018/07/13	0	0.00	20	50.80	51.00	-20	13,230	-0.15%
2018/07/12	20	50.20	92	50.52	50.70	-72	13,283	-0.54%
2018/07/11	31	49.97	0	0.00	50.30	31	13,360	0.23%
2018/07/10	0	0.00	1	50.50	50.50	-1	13,348	-0.01%
2018/07/09	60	49.95	20	50.10	50.10	40	13,363	0.30%
2018/07/06	23	49.56	0	0.00	49.45	23	13,375	0.17%
2018/07/05	4	49.49	0	0.00	49.80	4	13,409	0.03%
2018/07/02	2	50.60	0	0.00	50.30	2	13,535	0.01%
2018/06/29	10	50.60	1	51.10	51.10	9	13,434	0.07%
2018/06/27	20	50.60	0	0.00	50.50	20	13,279	0.15%
2018/06/26	31	50.96	100	51.10	50.90	-69	13,056	-0.53%
2018/06/22	0	0.00	5	53.60	53.70	-5	12,586	-0.04%
2018/06/21	0	0.00	70	54.14	53.90	-70	12,476	-0.56%
2018/06/20	0	0.00	41	53.70	53.70	-41	12,714	-0.32%
2018/06/19	0	0.00	1	53.70	53.00	-1	12,672	-0.01%
2018/06/15	0	0.00	483	52.98	53.70	-483	12,431	-3.89%	大賣/鉅額交易
2018/06/14	12	53.30	0	0.00	52.90	12	12,213	0.10%
2018/06/13	0	0.00	69	54.00	54.00	-69	12,056	-0.57%
2018/06/12	0	0.00	50	53.90	53.50	-50	12,349	-0.40%
2018/06/11	20	53.70	52	53.80	53.70	-32	12,305	-0.26%
2018/06/08	0	0.00	30	54.00	53.80	-30	12,317	-0.24%
2018/06/07	1	53.30	71	53.86	54.00	-70	12,354	-0.57%
2018/06/06	0	0.00	86	53.42	53.30	-86	12,473	-0.69%
2018/06/05	20	52.80	0	0.00	53.00	20	12,369	0.16%
2018/06/04	10	52.10	15	52.50	52.80	-5	12,333	-0.04%
2018/06/01	15	51.90	6	51.80	51.80	9	12,348	0.07%
2018/05/31	0	0.00	16	51.91	52.10	-16	12,376	-0.13%
2018/05/30	117	51.70	0	0.00	51.20	117	12,242	0.96%	大買/鉅額交易
2018/05/29	16	53.05	0	0.00	52.80	16	12,296	0.13%
2018/05/28	10	53.30	0	0.00	53.30	10	12,441	0.08%
2018/05/25	21	53.48	0	0.00	53.10	21	12,581	0.17%
2018/05/24	70	53.30	0	0.00	53.50	70	12,646	0.55%
2018/05/23	0	0.00	23	53.27	53.30	-23	12,693	-0.18%
2018/05/22	0	0.00	255	53.57	53.70	-255	12,665	-2.01%	大賣/鉅額交易
2018/05/21	50	52.90	6	53.22	53.20	44	12,638	0.35%
2018/05/18	2	52.70	263	52.86	52.90	-261	12,560	-2.08%	大賣/鉅額交易
2018/05/17	15	52.40	217	52.45	52.50	-202	12,527	-1.61%	大賣/鉅額交易
2018/05/16	0	0.00	80	52.20	52.20	-80	12,388	-0.65%
2018/05/15	10	51.60	120	52.10	51.20	-110	12,430	-0.88%	大賣/鉅額交易
2018/05/14	0	0.00	45.6	52.00	51.80	-45.6	12,756	-0.36%
2018/05/11	16	51.24	3	51.50	51.80	13	12,840	0.10%
2018/05/09	0	0.00	103	50.80	50.70	-103	12,756	-0.81%	大賣/鉅額交易
2018/05/08	50	50.33	0	0.00	50.70	50	12,895	0.39%
2018/05/04	1	50.10	0	0.00	50.10	1	12,970	0.01%
2018/05/03	0	0.00	163	50.52	50.40	-163	12,844	-1.27%	大賣/鉅額交易
2018/05/02	5	51.20	35	51.30	51.30	-30	13,013	-0.23%
2018/04/30	1	50.80	3	51.10	51.00	-2	13,175	-0.02%
2018/04/27	0	0.00	16	50.79	50.80	-16	13,174	-0.12%
2018/04/26	1	50.30	0	0.00	50.50	1	13,220	0.01%
2018/04/24	4	50.20	212	50.19	50.20	-208	13,388	-1.55%	大賣/鉅額交易
2018/04/23	15	50.30	0	0.00	50.20	15	13,527	0.11%
2018/04/19	0	0.00	1	50.40	50.60	-1	14,009	-0.01%
2018/04/17	0	0.00	10	49.90	49.95	-10	14,128	-0.07%
2018/04/16	10.9	50.97	0	0.00	50.60	10.9	14,244	0.08%
2018/04/12	25	51.00	0	0.00	51.00	25	14,474	0.17%
2018/04/11	10	51.20	2	51.10	51.00	8	14,669	0.05%
2018/04/10	0	0.00	157	50.81	51.00	-157	14,659	-1.07%	大賣/鉅額交易
2018/04/09	2	49.95	0	0.00	50.30	2	14,670	0.01%
2018/04/03	1	49.90	0	0.00	49.90	1	14,590	0.01%
2018/04/02	30	50.10	0	0.00	50.10	30	14,519	0.21%
2018/03/31	20	50.30	0	0.00	50.20	20	14,579	0.14%
2018/03/30	1	50.20	0	0.00	50.10	1	14,685	0.01%
2018/03/29	1	50.20	0	0.00	50.10	1	14,706	0.01%
2018/03/28	7	50.20	0	0.00	50.30	7	14,603	0.05%
2018/03/26	55	50.28	0	0.00	50.40	55	14,557	0.38%
2018/03/23	50	50.49	0	0.00	50.30	50	14,657	0.34%
2018/03/22	1	51.50	150	52.10	51.80	-149	14,418	-1.03%	大賣/鉅額交易
2018/03/21	20	51.40	101	51.90	51.50	-81	14,331	-0.57%	大賣/
2018/03/20	20	51.27	0	0.00	51.70	20	14,382	0.14%
2018/03/19	100	51.42	0	0.00	51.60	100	14,353	0.70%
2018/03/16	66	51.05	68	51.69	51.70	-2	14,383	-0.01%
2018/03/15	41	51.30	0	0.00	51.20	41	14,121	0.29%
2018/03/14	20	51.50	0	0.00	51.60	20	14,138	0.14%
2018/03/13	270	51.51	0	0.00	51.60	270	14,188	1.90%	大買/鉅額交易
2018/03/12	1	51.60	137	51.49	51.80	-136	14,194	-0.96%	大賣/鉅額交易
2018/03/09	30	50.57	0	0.00	50.50	30	14,081	0.21%
2018/03/08	71	50.56	0	0.00	50.40	71	14,429	0.49%
2018/03/07	1	50.70	1	50.30	50.30	0	14,758	0.00%
2018/03/06	1	50.40	0	0.00	50.30	1	15,322	0.01%
2018/03/05	11	50.21	1	50.90	50.10	10	15,600	0.06%
2018/03/02	26	51.02	0	0.00	50.80	26	15,494	0.17%
2018/03/01	1.1	51.65	0	0.00	52.20	1.1	15,358	0.01%
2018/02/27	1	52.20	11	52.61	52.20	-10	15,405	-0.06%
2018/02/26	1	52.10	0	0.00	52.20	1	15,360	0.01%
2018/02/23	5	52.20	43	52.19	52.30	-38	15,567	-0.24%
2018/02/22	11	51.30	1	51.60	51.80	10	16,252	0.06%
2018/02/21	41	51.69	3.1	51.67	51.90	37.9	16,922	0.22%
2018/02/12	0	0.00	11	51.09	51.00	-11	16,782	-0.07%
2018/02/09	0	0.00	2	50.13	50.20	-2	16,786	-0.01%
2018/02/08	0	0.00	2	50.80	50.60	-2	16,607	-0.01%
2018/02/07	11.3	50.59	1	50.50	50.20	10.3	16,574	0.06%
2018/02/06	16	49.95	5	49.80	49.20	11	16,301	0.07%
2018/02/05	23	52.08	0	0.00	52.10	23	15,858	0.15%
2018/02/02	30	53.50	0	0.00	53.40	30	15,666	0.19%
2018/02/01	0	0.00	105	54.30	54.00	-105	15,579	-0.67%	大賣/鉅額交易
2018/01/31	20	52.80	53	53.91	54.20	-33	15,496	-0.21%
2018/01/30	3	53.20	0	0.00	53.10	3	15,396	0.02%
2018/01/29	0	0.00	55	53.99	54.00	-55	15,380	-0.36%
2018/01/25	0	0.00	30	53.30	53.40	-30	15,563	-0.19%
2018/01/24	35.5	52.90	0	0.00	52.80	35.5	15,373	0.23%
2018/01/23	35	53.90	0	0.00	54.00	35	15,235	0.23%
2018/01/22	180	53.69	0	0.00	54.10	180	15,357	1.17%	大買/鉅額交易
2018/01/19	100	53.62	1	53.60	53.90	99	15,384	0.64%
2018/01/18	91	54.24	0	0.00	53.80	91	15,268	0.60%
2018/01/17	45	54.17	3	54.00	54.20	42	15,074	0.28%
2018/01/16	55	54.11	54	54.71	54.80	1	14,907	0.01%
2018/01/15	0	0.00	113	53.88	54.10	-113	14,546	-0.78%	大賣/鉅額交易
2018/01/12	56	53.10	0	0.00	53.20	56	14,299	0.39%
2018/01/11	5	52.80	0	0.00	53.00	5	14,227	0.04%
2018/01/10	0	0.00	41	53.19	53.00	-41	14,236	-0.29%
2018/01/09	1	52.30	0	0.00	52.50	1	14,055	0.01%
2018/01/08	0	0.00	2	52.15	52.50	-2	13,984	-0.01%
2018/01/05	0	0.00	2	52.05	52.20	-2	13,900	-0.01%
2018/01/03	0	0.00	46	51.40	51.50	-46	13,865	-0.33%
2018/01/02	20	50.60	1	50.80	51.00	19	13,535	0.14%