富邦金 (2881)-華南永昌-南京券商分點個股進出

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

富邦金

(2881)

可現股當沖

股價
69.0
漲跌
--
漲幅
0.00%
成交量
9,344張
產業
上市金融類股
2544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-南京券商分點個股進出

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-南京券商分點個股進出
華南永昌-南京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
2024/05/03	5.1	68.97	0	0.00	69.00	5.1	14,643	0.03%
2024/05/02	10.2	69.40	2.4	69.47	69.00	7.8	14,623	0.05%
2024/04/29	2.1	68.23	23.7	69.34	69.40	-21.6	14,502	-0.15%
2024/04/26	1	67.70	6.5	67.74	67.60	-5.5	14,280	-0.04%
2024/04/25	32.8	66.39	1	66.30	66.40	31.8	14,183	0.22%
2024/04/24	0	0.00	22	66.87	66.80	-22	14,297	-0.15%
2024/04/23	0	0.00	14	66.41	66.30	-14	14,674	-0.10%
2024/04/22	4	66.15	5	66.24	66.20	-1	14,818	-0.01%
2024/04/19	21.2	64.89	5	64.80	65.00	16.2	14,682	0.11%
2024/04/18	1.1	65.70	3.1	66.56	66.30	-1.9	14,312	-0.01%
2024/04/17	14.2	65.86	6	66.15	66.00	8.2	14,158	0.06%
2024/04/16	52.7	66.23	72	65.67	65.70	-19.3	14,009	-0.14%
2024/04/15	17.1	67.61	12	67.47	67.40	5.1	13,715	0.04%
2024/04/12	15.2	67.82	0	0.00	67.80	15.2	13,827	0.11%
2024/04/11	21.1	68.50	1	68.21	68.40	20.1	13,737	0.15%
2024/04/10	4	69.55	0	0.00	69.20	4	13,540	0.03%
2024/04/09	4	69.70	12.3	69.16	70.00	-8.3	13,590	-0.06%
2024/04/08	2.1	68.31	1.4	68.79	68.70	0.7	13,482	0.01%
2024/04/03	13.5	68.76	8.3	69.10	68.60	5.2	13,479	0.04%
2024/04/02	6	69.28	5	69.30	69.50	1	13,362	0.01%
2024/04/01	2	69.50	6	69.60	69.50	-4	13,371	-0.03%
2024/03/29	0	69.40	3	69.50	69.70	-3	13,366	-0.02%
2024/03/28	1.1	69.30	1	69.20	69.30	0.1	13,306	0.00%
2024/03/27	3	69.66	5.5	69.48	69.80	-2.4	13,244	-0.02%
2024/03/26	10	69.00	13.1	69.36	69.60	-3.1	13,283	-0.02%
2024/03/25	21.1	69.32	13.1	69.25	69.00	8	13,373	0.06%
2024/03/22	40.2	69.80	4.1	69.54	69.60	36.2	13,255	0.27%
2024/03/21	4	69.90	53	70.58	70.70	-49	13,122	-0.37%
2024/03/20	9.1	69.48	4.9	69.81	69.60	4.2	13,290	0.03%
2024/03/19	0	69.70	4.6	69.96	69.80	-4.6	13,945	-0.03%
2024/03/18	5	69.18	5	69.40	69.50	0	13,834	0.00%
2024/03/15	142	69.60	5	69.80	69.60	137	13,747	1.00%	大買/鉅額交易
2024/03/14	9	70.41	9.2	70.38	70.70	-0.2	13,274	0.00%
2024/03/13	4.3	69.29	6.6	69.64	69.90	-2.3	13,016	-0.02%
2024/03/12	2.3	69.57	22.5	69.41	69.70	-20.3	13,025	-0.16%
2024/03/11	11.7	69.33	1.2	69.85	69.20	10.5	12,911	0.08%
2024/03/08	12	68.92	183.1	69.00	69.20	-171.1	12,838	-1.33%	大賣/鉅額交易
2024/03/07	6	67.93	2	68.25	68.10	4	12,575	0.03%
2024/03/06	16.5	67.30	25.2	67.40	67.30	-8.7	12,463	-0.07%
2024/03/05	1.1	67.39	7	67.40	67.30	-5.9	12,754	-0.05%
2024/03/04	2.6	67.46	8.5	67.54	67.40	-6	12,816	-0.05%
2024/03/01	13.1	67.41	2	67.50	67.40	11.1	12,878	0.09%
2024/02/29	8.1	67.73	92.4	67.73	68.00	-84.3	12,846	-0.66%
2024/02/27	3.5	66.83	4	66.90	66.90	-0.5	12,588	0.00%
2024/02/26	3	66.80	10.1	66.86	66.90	-7.1	12,529	-0.06%
2024/02/23	2	66.50	80	66.70	66.60	-78	12,538	-0.62%
2024/02/22	1.1	66.29	107.3	66.40	66.50	-106.2	12,925	-0.82%	大賣/鉅額交易
2024/02/21	9.6	66.20	2.2	66.20	66.30	7.4	13,007	0.06%
2024/02/20	4.3	65.99	16	66.15	66.50	-11.7	13,092	-0.09%
2024/02/19	8.1	65.99	138	66.00	66.10	-130	13,089	-0.99%	大賣/鉅額交易
2024/02/16	4.4	65.55	22.2	65.71	65.90	-17.8	13,316	-0.13%
2024/02/15	20	65.33	22	65.40	65.30	-2	13,218	-0.02%
2024/02/05	3	64.03	4.6	64.76	64.70	-1.6	12,987	-0.01%
2024/02/02	3.1	64.54	4	64.80	64.90	-0.9	12,851	-0.01%
2024/02/01	0	0.00	4	64.75	64.80	-4	12,788	-0.03%
2024/01/30	0	64.35	19.2	64.82	64.30	-19.1	12,664	-0.15%
2024/01/29	1.1	64.60	6	64.73	64.80	-4.9	12,620	-0.04%
2024/01/26	0	0.00	2.3	64.70	64.80	-2.3	12,633	-0.02%
2024/01/25	4	64.55	10.1	64.58	64.60	-6.1	12,627	-0.05%
2024/01/24	0	0.00	16	64.37	64.40	-16	12,680	-0.13%
2024/01/23	0	0.00	11	63.64	63.90	-11	12,652	-0.09%
2024/01/22	4.1	63.44	1	63.50	63.20	3.1	12,692	0.02%
2024/01/19	11.1	62.40	3	63.07	63.00	8.1	12,624	0.06%
2024/01/18	8.4	62.14	39.1	62.13	62.30	-30.7	12,575	-0.24%
2024/01/17	64.4	62.58	0.3	62.70	62.30	64.1	12,378	0.52%
2024/01/16	103.8	63.30	2	63.30	63.20	101.8	12,011	0.85%	大買/鉅額交易
2024/01/15	3	64.07	0.1	64.30	64.10	3	11,979	0.02%
2024/01/12	0	0.00	0.7	64.00	64.10	-0.7	12,266	-0.01%
2024/01/11	5	63.90	6.1	64.03	63.90	-1.1	12,340	-0.01%
2024/01/10	0.1	63.90	10	64.20	64.00	-10	12,641	-0.08%
2024/01/09	5.5	64.22	0	0.00	64.00	5.5	12,669	0.04%
2024/01/08	10	63.96	22	64.54	64.10	-12	12,707	-0.09%
2024/01/05	52	63.25	1.5	63.33	63.20	50.5	12,586	0.40%
2024/01/04	2	63.50	1.2	63.52	63.50	0.8	12,612	0.01%
2024/01/03	36.7	63.44	6	63.60	63.70	30.7	12,742	0.24%
2024/01/02	0	0.00	5	64.44	64.60	-5	12,604	-0.04%
2023/12/29	12	64.68	1	64.60	64.80	11	12,693	0.09%
2023/12/28	0	0.00	16.2	64.61	64.90	-16.2	12,834	-0.13%
2023/12/27	126	64.60	1.6	64.50	64.60	124.4	12,812	0.97%	大買/鉅額交易
2023/12/26	95	63.95	0.5	64.00	64.30	94.5	12,796	0.74%
2023/12/25	1	63.60	0	0.00	63.70	1	12,845	0.01%
2023/12/22	3.4	63.32	0	0.00	63.50	3.4	12,920	0.03%
2023/12/21	3	63.37	6.7	63.34	63.40	-3.6	13,057	-0.03%
2023/12/20	2	63.65	0	0.00	63.60	2	13,042	0.02%
2023/12/19	19.4	63.88	2	64.10	63.90	17.4	13,026	0.13%
2023/12/18	2	64.30	28	64.26	64.50	-26	13,092	-0.20%
2023/12/15	1.1	65.08	28.1	65.15	65.10	-27	13,080	-0.21%
2023/12/14	20	64.80	45.2	65.03	65.20	-25.2	12,662	-0.20%
2023/12/13	1	62.70	1.1	62.90	62.90	-0.1	11,823	0.00%
2023/12/12	1	62.80	1	62.90	63.10	0	11,987	0.00%
2023/12/11	49	62.83	0.7	63.00	62.90	48.4	11,981	0.40%
2023/12/08	3	63.03	0	0.00	63.20	3	11,956	0.03%
2023/12/07	11.3	63.02	7	63.06	63.20	4.3	11,888	0.04%
2023/12/06	4	63.70	0	0.00	63.80	4	11,678	0.03%
2023/12/05	1	63.80	0	0.00	64.10	1	11,639	0.01%
2023/12/04	0.4	64.10	6.1	64.20	64.40	-5.7	11,562	-0.05%
2023/12/01	20	63.74	0	0.00	63.80	20	11,614	0.17%
2023/11/30	0.2	63.80	1.2	63.90	64.40	-1	11,635	-0.01%
2023/11/29	11	63.71	0	0.00	63.70	11	11,359	0.10%
2023/11/28	0.1	63.83	0	0.00	63.90	0.1	11,377	0.00%
2023/11/27	5	63.82	0	0.00	63.50	5	11,505	0.04%
2023/11/24	6	63.85	7.3	63.94	63.90	-1.3	11,496	-0.01%
2023/11/22	2.1	64.30	7	64.57	64.60	-4.9	11,573	-0.04%
2023/11/21	4	64.70	32	64.66	64.90	-28	11,556	-0.24%
2023/11/20	0	0.00	7.3	63.22	63.50	-7.3	11,121	-0.07%
2023/11/17	1	63.30	3	63.30	63.20	-2	11,019	-0.02%
2023/11/16	2	63.00	7.3	62.87	62.90	-5.3	10,907	-0.05%
2023/11/15	5	62.14	1.1	62.59	62.70	3.9	10,849	0.04%
2023/11/14	4.4	61.67	6.1	61.78	61.70	-1.7	10,586	-0.02%
2023/11/13	1	61.70	7	61.60	61.70	-6	10,655	-0.06%
2023/11/10	1	61.50	0	0.00	61.50	1	10,782	0.01%
2023/11/09	1	61.60	0	0.00	61.70	1	11,043	0.01%
2023/11/08	2	61.55	4	61.53	61.70	-2	11,345	-0.02%
2023/11/07	0	0.00	2	61.40	61.50	-2	11,421	-0.02%
2023/11/06	4	61.70	10.1	61.70	61.50	-6.1	11,533	-0.05%
2023/11/03	0	0.00	11	61.05	61.30	-11	11,525	-0.10%
2023/11/02	2	60.80	1.2	60.89	60.90	0.9	11,606	0.01%
2023/11/01	0.7	60.10	0	0.00	60.00	0.7	11,598	0.01%
2023/10/31	1.2	60.00	0	0.00	60.10	1.2	11,596	0.01%
2023/10/30	2	59.85	0	0.00	59.80	2	11,953	0.02%
2023/10/27	0	0.00	16.2	60.14	60.30	-16.2	12,134	-0.13%
2023/10/26	0.1	60.00	0	0.00	59.60	0.1	12,483	0.00%
2023/10/25	0	0.00	5.2	60.18	60.00	-5.2	12,502	-0.04%
2023/10/24	3.2	59.68	2.4	59.86	59.90	0.8	12,831	0.01%
2023/10/23	9.5	59.86	6	59.70	59.90	3.5	12,972	0.03%
2023/10/20	8.2	59.63	7.1	60.50	60.70	1.1	12,837	0.01%
2023/10/19	0.4	61.30	2.3	61.16	61.00	-2	12,622	-0.02%
2023/10/18	1	60.70	41	60.92	61.40	-40	12,692	-0.32%
2023/10/17	1.3	61.32	4.2	61.24	61.30	-2.9	12,598	-0.02%
2023/10/16	1.6	60.96	0	0.00	61.00	1.6	13,008	0.01%
2023/10/13	14.7	60.90	3	60.90	60.90	11.7	13,435	0.09%
2023/10/12	0.1	61.68	2	61.35	61.70	-1.9	13,830	-0.01%
2023/10/11	1	61.30	3	61.37	61.60	-2	13,883	-0.01%
2023/10/06	0	60.80	0	0.00	60.70	0	13,848	0.00%
2023/10/05	0	60.21	4.3	60.43	60.50	-4.3	14,091	-0.03%
2023/10/04	31.6	59.82	1	59.70	59.70	30.6	14,204	0.22%
2023/10/03	2	60.45	1	60.40	60.50	1	14,058	0.01%
2023/10/02	1.1	60.71	1	60.80	60.80	0.1	14,187	0.00%
2023/09/28	30	61.00	0	0.00	60.70	30	14,444	0.21%
2023/09/27	6.2	60.34	0	0.00	60.60	6.2	14,373	0.04%
2023/09/26	26.9	60.55	0	0.00	60.60	26.9	14,355	0.19%
2023/09/25	0.1	61.30	1.2	61.06	61.30	-1.1	14,201	-0.01%
2023/09/22	9.3	61.14	1	61.10	61.00	8.3	14,276	0.06%
2023/09/21	2.6	61.64	0	0.00	61.40	2.6	14,252	0.02%
2023/09/20	1.1	62.30	0	0.00	62.10	1.1	14,145	0.01%
2023/09/19	0.1	62.80	3	62.60	62.60	-3	14,108	-0.02%
2023/09/18	0	0.00	11.1	62.74	62.80	-11.1	14,238	-0.08%
2023/09/15	1.1	62.52	1	62.80	62.50	0.1	14,283	0.00%
2023/09/14	0	62.60	5	63.00	62.90	-5	14,131	-0.04%
2023/09/13	2	62.30	7	62.39	62.40	-5	14,265	-0.04%
2023/09/12	22.1	61.81	2.1	62.00	62.10	20	14,457	0.14%
2023/09/11	1.1	61.80	0	0.00	61.90	1.1	14,442	0.01%
2023/09/08	5	61.24	1.1	61.42	61.80	4	14,636	0.03%
2023/09/07	17.5	61.23	2	61.35	61.20	15.5	14,888	0.10%
2023/09/06	15.4	61.53	1	61.60	61.40	14.4	14,932	0.10%
2023/09/05	4.4	61.90	0	0.00	61.80	4.4	14,867	0.03%
2023/09/04	0.2	62.61	3	62.33	62.20	-2.8	15,154	-0.02%
2023/09/01	0	64.70	1	64.90	64.80	-1	15,252	-0.01%
2023/08/31	9.1	64.01	200	64.12	63.60	-190.9	15,202	-1.26%	大賣/鉅額交易
2023/08/30	0	64.30	5	64.40	64.50	-5	15,332	-0.03%
2023/08/29	0	64.20	0	0.00	64.40	0	15,360	0.00%
2023/08/28	5.1	63.64	17.1	63.83	64.10	-12	15,470	-0.08%
2023/08/25	8	62.81	0.2	63.50	62.80	7.8	15,792	0.05%
2023/08/24	200	63.28	0	0.00	63.30	200	15,792	1.27%	大買/鉅額交易
2023/08/23	7	63.04	2	62.90	62.80	5	15,914	0.03%
2023/08/22	17.1	62.72	0	63.00	62.80	17.1	15,989	0.11%
2023/08/21	14	63.03	0	0.00	63.10	14	16,090	0.09%
2023/08/18	1.5	62.46	5	62.30	62.40	-3.5	16,100	-0.02%
2023/08/17	7.3	62.37	0	0.00	62.50	7.3	16,188	0.04%
2023/08/16	10.3	62.50	13.4	62.60	62.50	-3.1	16,093	-0.02%
2023/08/15	1.3	63.92	12.1	63.51	63.50	-10.8	16,282	-0.07%
2023/08/14	6.6	63.83	1.1	64.55	63.90	5.5	16,421	0.03%
2023/08/11	0	0.00	3.2	65.76	65.40	-3.2	16,400	-0.02%
2023/08/10	0.1	65.40	2.1	65.40	65.40	-2	16,416	-0.01%
2023/08/09	5.2	65.00	3	65.03	65.30	2.2	16,407	0.01%
2023/08/08	1.2	65.15	5.5	65.34	65.20	-4.3	16,380	-0.03%
2023/08/07	0.1	65.27	6.2	65.25	65.50	-6.1	16,382	-0.04%
2023/08/04	25.1	64.84	202	64.51	64.80	-176.9	16,316	-1.08%	大賣/鉅額交易
2023/08/02	80.1	65.26	32	64.84	65.10	48.1	16,297	0.30%
2023/08/01	10.3	66.25	18.4	66.12	66.50	-8.1	15,960	-0.05%
2023/07/31	9.4	66.03	10.2	65.79	65.50	-0.8	15,665	-0.01%
2023/07/28	5.6	65.28	4.1	65.35	65.40	1.5	15,362	0.01%
2023/07/27	0.3	64.96	24	65.28	65.50	-23.8	15,296	-0.16%
2023/07/26	5	64.10	6.1	63.51	64.50	-1	15,046	-0.01%
2023/07/25	2.3	62.82	15.5	63.09	62.90	-13.2	15,020	-0.09%
2023/07/24	16.1	62.59	0	62.80	62.60	16.1	15,005	0.11%
2023/07/21	231.2	63.07	0.4	63.20	63.00	230.8	15,021	1.54%	大買/鉅額交易
2023/07/20	25.3	63.56	9	63.51	63.50	16.3	14,889	0.11%
2023/07/19	37.1	64.89	45	64.84	64.80	-7.9	14,630	-0.05%
2023/07/18	7.4	65.55	7.6	65.50	65.60	-0.3	14,191	0.00%
2023/07/17	39.2	64.84	26.1	64.29	65.00	13.2	13,720	0.10%
2023/07/14	0.1	62.40	32	62.12	62.50	-32	13,211	-0.24%
2023/07/13	4	61.79	1.1	61.70	61.70	2.9	13,027	0.02%
2023/07/12	15.3	61.83	14.5	61.83	62.00	0.8	12,912	0.01%
2023/07/11	6	61.27	1.1	61.50	61.40	5	12,824	0.04%
2023/07/10	28	60.15	10	60.30	60.20	18	12,675	0.14%
2023/07/07	12.2	59.84	4.5	60.00	60.00	7.8	12,651	0.06%
2023/07/06	80.9	60.30	1	60.88	60.30	79.9	12,548	0.64%
2023/07/04	0.1	61.27	0	0.00	60.90	0.1	12,220	0.00%
2023/07/03	0.1	61.20	0.1	61.10	61.30	-0.1	12,203	0.00%
2023/06/30	1.2	60.85	5	61.00	60.80	-3.8	12,278	-0.03%
2023/06/29	0	0.00	10.5	61.40	61.30	-10.5	12,180	-0.09%
2023/06/27	9	60.69	0.2	60.90	60.60	8.8	12,038	0.07%
2023/06/26	0.3	61.16	0	0.00	60.80	0.3	11,997	0.00%
2023/06/21	1	61.20	9	61.26	61.40	-8	11,924	-0.07%
2023/06/20	5.2	61.01	0.1	61.40	61.10	5.1	11,955	0.04%
2023/06/19	7.1	60.83	5	61.10	61.30	2.1	12,081	0.02%
2023/06/16	0	0.00	4	61.40	61.10	-4	12,007	-0.03%
2023/06/15	1.2	61.61	1	61.60	61.60	0.2	11,954	0.00%
2023/06/14	5	61.90	22.1	61.90	61.80	-17.1	12,219	-0.14%
2023/06/13	11.1	60.90	81	61.33	61.10	-69.9	12,343	-0.57%
2023/06/12	0	0.00	10.2	61.47	61.20	-10.2	12,213	-0.08%
2023/06/09	5	61.20	4	61.30	61.20	1	12,360	0.01%
2023/06/08	35.5	60.96	15.1	61.13	60.80	20.4	12,494	0.16%
2023/06/07	15.2	61.77	16	61.90	61.80	-0.8	12,352	-0.01%
2023/06/06	13.3	61.85	10.1	61.70	61.90	3.3	12,304	0.03%
2023/06/05	12.1	62.11	8.6	61.92	61.70	3.5	12,299	0.03%
2023/06/02	7	60.60	0	0.00	60.60	7	12,012	0.06%
2023/06/01	16.4	60.24	0	0.00	60.40	16.4	12,041	0.14%
2023/05/31	1.1	60.80	6	60.90	60.80	-5	11,927	-0.04%
2023/05/30	1.5	61.17	4.4	61.08	60.80	-2.9	11,582	-0.02%
2023/05/29	4	61.05	5.1	61.45	61.10	-1.1	11,633	-0.01%
2023/05/26	6.1	60.32	3	60.70	60.50	3.1	11,608	0.03%
2023/05/25	6.3	60.57	2	60.30	60.40	4.2	11,589	0.04%
2023/05/24	11.5	60.87	5	61.40	61.40	6.5	11,565	0.06%
2023/05/23	1	61.50	32.2	61.82	61.40	-31.2	11,496	-0.27%
2023/05/22	3.8	61.74	39	61.66	61.70	-35.2	11,417	-0.31%
2023/05/19	16.1	61.49	17.1	61.62	61.60	-1.1	11,470	-0.01%
2023/05/18	51.1	60.43	18	60.68	61.10	33.1	11,160	0.30%
2023/05/17	0	0.00	4.9	60.08	60.20	-4.9	10,900	-0.04%
2023/05/16	7	59.56	2.2	59.61	59.80	4.8	10,761	0.04%
2023/05/15	1	58.90	5	59.30	59.40	-4	10,721	-0.04%
2023/05/12	1.2	59.02	21	59.21	59.00	-19.8	10,668	-0.19%
2023/05/11	0.1	59.40	22.1	59.70	59.50	-22.1	10,614	-0.21%
2023/05/10	15.8	59.02	0.2	59.60	59.20	15.6	10,585	0.15%
2023/05/09	2.2	59.31	1	59.30	59.50	1.2	10,632	0.01%
2023/05/08	0	0.00	10	59.50	59.40	-10	10,733	-0.09%
2023/05/05	1	59.00	0	0.00	59.10	1	10,707	0.01%
2023/05/04	1	58.90	0	0.00	59.10	1	10,960	0.01%
2023/05/03	4.6	58.51	0	0.00	58.60	4.6	11,141	0.04%
2023/05/02	3.2	58.65	1.2	58.73	58.80	2.1	11,425	0.02%
2023/04/28	2.1	58.91	15.7	59.06	59.00	-13.7	11,833	-0.12%
2023/04/27	0.7	57.63	0.2	57.70	57.70	0.5	11,860	0.00%
2023/04/26	3.2	57.47	2	57.80	57.80	1.2	11,935	0.01%
2023/04/25	0.1	57.80	2	57.80	57.50	-1.9	11,854	-0.02%
2023/04/24	0	0.00	1	58.00	58.10	-1	11,882	-0.01%
2023/04/21	0	0.00	5	58.20	57.90	-5	12,012	-0.04%
2023/04/20	5.1	57.60	0	0.00	57.90	5.1	12,097	0.04%
2023/04/19	3.5	58.37	22.5	58.23	58.20	-19	12,308	-0.15%
2023/04/18	0.1	58.40	11	58.55	58.60	-10.9	12,313	-0.09%
2023/04/17	1.1	58.31	1.3	58.42	58.50	-0.2	12,462	0.00%
2023/04/14	4.9	58.58	14.1	58.14	58.60	-9.2	12,465	-0.07%
2023/04/13	1	57.50	4.1	57.40	57.40	-3.1	12,353	-0.03%
2023/04/12	3	57.00	0	57.20	57.30	3	12,300	0.02%
2023/04/11	1.5	56.99	5	57.08	57.10	-3.5	12,297	-0.03%
2023/04/10	1	57.10	6	57.18	57.10	-5	12,282	-0.04%
2023/04/07	0	0.00	3	56.80	56.90	-3	12,277	-0.02%
2023/04/06	2	56.45	0.2	56.90	56.80	1.8	12,256	0.01%
2023/03/31	0.3	56.80	0	0.00	56.50	0.3	12,223	0.00%
2023/03/30	11.2	56.55	3	56.87	56.80	8.2	12,212	0.07%
2023/03/29	0	56.77	3	56.80	56.90	-3	12,306	-0.02%
2023/03/28	5	56.44	4	56.60	56.50	1	12,543	0.01%
2023/03/27	3.2	56.30	0	0.00	56.30	3.2	12,707	0.02%
2023/03/24	0.1	56.37	0	0.00	56.30	0.1	13,079	0.00%
2023/03/23	5.2	56.12	4	56.25	56.50	1.2	13,077	0.01%
2023/03/22	8.2	56.11	5.8	56.20	56.20	2.5	13,097	0.02%
2023/03/21	5	55.35	1	55.20	55.30	4	13,028	0.03%
2023/03/20	13.3	55.08	3	55.00	55.00	10.3	13,252	0.08%
2023/03/17	2.1	55.66	1	55.80	55.50	1.1	13,148	0.01%
2023/03/16	13.7	55.30	3	55.67	55.10	10.7	13,023	0.08%
2023/03/15	13.5	56.90	1	56.90	56.50	12.5	12,799	0.10%
2023/03/14	25	56.86	1.7	56.79	56.70	23.2	12,817	0.18%
2023/03/13	27.5	57.58	430	57.50	57.70	-402.5	12,695	-3.17%	大賣/鉅額交易
2023/03/10	26.1	58.55	2.3	58.91	58.30	23.8	12,600	0.19%
2023/03/09	23.6	59.41	1	59.70	59.40	22.6	12,587	0.18%
2023/03/08	2.4	59.78	0	0.00	60.00	2.4	13,017	0.02%
2023/03/07	2	59.90	0	0.00	59.80	2	13,258	0.02%
2023/03/06	10	59.83	23	60.20	60.00	-13.1	13,412	-0.10%
2023/03/03	0.1	59.70	0	0.00	59.50	0.1	13,565	0.00%
2023/03/02	3.3	58.81	27.1	59.49	59.40	-23.8	13,702	-0.17%
2023/03/01	21.4	59.01	0.1	59.40	59.00	21.3	13,838	0.15%
2023/02/24	0	59.90	4	59.78	60.00	-4	13,752	-0.03%
2023/02/23	0.2	60.04	1	59.70	59.80	-0.8	13,705	-0.01%
2023/02/22	15.3	59.57	4.4	59.95	59.90	10.9	13,657	0.08%
2023/02/21	2.1	60.25	3.5	60.33	60.20	-1.4	13,571	-0.01%
2023/02/20	2.2	60.08	4.8	60.61	60.70	-2.6	13,746	-0.02%
2023/02/17	5	60.06	0.5	59.95	60.30	4.5	13,818	0.03%
2023/02/16	0.7	59.62	0	0.00	59.40	0.7	13,941	0.01%
2023/02/15	1.3	59.38	14	59.64	59.50	-12.7	14,446	-0.09%
2023/02/14	14.1	59.72	6	60.02	60.10	8.1	14,414	0.06%
2023/02/13	2.2	58.62	3	59.53	59.50	-0.9	14,449	-0.01%
2023/02/10	6.5	58.78	2.2	58.84	58.90	4.3	14,442	0.03%
2023/02/09	1.1	59.21	3	59.10	59.10	-1.9	14,470	-0.01%
2023/02/08	8.3	59.20	0	0.00	59.20	8.3	14,506	0.06%
2023/02/07	12.1	59.40	0	0.00	59.40	12.1	14,443	0.08%
2023/02/06	8.1	59.00	2	59.31	59.40	6.1	14,380	0.04%
2023/02/03	2.1	59.92	4	59.90	59.80	-1.9	14,258	-0.01%
2023/02/02	3	60.43	12.6	60.62	60.50	-9.6	14,283	-0.07%
2023/02/01	6.8	59.94	10	60.00	60.00	-3.2	14,100	-0.02%
2023/01/31	4.1	60.59	1.4	60.67	60.20	2.7	14,018	0.02%
2023/01/30	4.1	59.88	16.3	60.66	61.00	-12.2	13,815	-0.09%
2023/01/17	5	59.82	37.5	59.85	59.80	-32.5	13,454	-0.24%
2023/01/16	1	59.30	24	59.31	59.40	-23	13,298	-0.17%
2023/01/13	5.7	58.92	0	0.00	58.70	5.7	13,228	0.04%
2023/01/12	0	0.00	6	58.80	58.90	-6	13,367	-0.04%
2023/01/11	1.1	58.12	7.3	58.21	58.10	-6.2	13,519	-0.05%
2023/01/10	0.3	58.90	5	59.10	59.20	-4.7	13,552	-0.03%
2023/01/09	0	0.00	36.4	59.36	59.60	-36.4	13,546	-0.27%
2023/01/06	4	58.30	4	58.23	58.50	0	13,433	0.00%
2023/01/05	0	57.90	6.5	58.29	58.50	-6.5	13,640	-0.05%
2023/01/04	0.1	56.90	8	57.00	57.20	-8	13,576	-0.06%
2023/01/03	2.1	56.77	0	56.00	56.40	2	13,773	0.01%
2022/12/30	6	56.35	1.3	56.50	56.30	4.7	13,759	0.03%
2022/12/29	5.1	56.06	2	55.90	56.00	3.1	13,846	0.02%
2022/12/28	1.1	56.56	6	56.63	56.70	-4.9	13,972	-0.03%
2022/12/27	1.1	57.19	0	0.00	57.10	1.1	14,063	0.01%
2022/12/26	1	56.80	15	56.80	56.80	-14	14,274	-0.10%
2022/12/23	1	56.70	10	56.80	56.70	-9	14,784	-0.06%
2022/12/22	5	56.62	0	0.00	56.80	5	15,006	0.03%
2022/12/21	1	56.00	29	56.02	56.20	-28	15,258	-0.18%
2022/12/20	1.1	55.51	6	55.98	56.20	-4.9	15,379	-0.03%
2022/12/19	1.1	57.08	1.1	56.60	56.60	0	15,446	0.00%
2022/12/16	15.2	56.34	9	56.10	56.10	6.2	15,360	0.04%
2022/12/15	2	57.16	22	57.26	57.30	-20	15,307	-0.13%
2022/12/14	12	57.69	4	57.92	57.50	8	15,496	0.05%
2022/12/13	1	57.41	1	58.20	57.60	0	15,523	0.00%
2022/12/12	15	55.42	5	57.02	57.50	10	15,523	0.06%
2022/12/09	1	57.50	1.3	57.60	57.50	-0.3	15,492	0.00%
2022/12/08	28.7	57.26	5	57.04	57.00	23.7	15,543	0.15%
2022/12/07	1.1	58.30	4.5	58.57	58.20	-3.4	15,569	-0.02%
2022/12/06	13	58.46	2	58.50	58.40	11	15,598	0.07%
2022/12/05	24.4	59.55	40	59.60	59.20	-15.6	15,665	-0.10%
2022/12/02	12.1	59.79	5.1	60.32	60.10	7	15,697	0.04%
2022/12/01	20.6	60.68	34	60.74	60.40	-13.4	15,818	-0.08%
2022/11/30	7.7	60.40	533.2	60.31	60.80	-525.5	15,651	-3.36%	大賣/鉅額交易
2022/11/29	4	57.45	12.1	58.94	59.60	-8.1	15,187	-0.05%
2022/11/28	10	57.21	11.1	57.17	57.90	-1.1	14,933	-0.01%
2022/11/25	4	57.88	24.2	57.75	57.90	-20.2	14,874	-0.14%
2022/11/24	12	57.48	3.1	57.53	57.70	9	14,815	0.06%
2022/11/23	12	56.61	27	57.11	57.10	-15	14,784	-0.10%
2022/11/22	2	55.90	0	0.00	55.90	2	14,719	0.01%
2022/11/21	1	55.50	0.2	55.40	55.50	0.8	14,781	0.01%
2022/11/18	2.1	55.59	2	55.55	55.30	0.1	14,865	0.00%
2022/11/17	4.5	55.09	3	55.10	55.50	1.5	14,939	0.01%
2022/11/16	1.1	56.16	3	56.30	55.50	-1.9	15,000	-0.01%
2022/11/15	2	55.50	9.1	56.17	56.40	-7.1	14,972	-0.05%
2022/11/14	8.2	55.69	9.2	55.99	56.30	-1	14,896	-0.01%
2022/11/11	2	55.25	294	55.32	55.50	-292	14,748	-1.98%	大賣/鉅額交易
2022/11/10	6.1	53.00	0	0.00	52.80	6.1	14,303	0.04%
2022/11/09	0.1	53.80	0.8	53.80	53.70	-0.7	14,324	0.00%
2022/11/08	1.8	53.20	1	53.10	53.20	0.8	14,272	0.01%
2022/11/07	1	52.60	2.9	52.38	52.80	-1.9	14,314	-0.01%
2022/11/04	4	51.30	27	51.49	51.50	-23	14,616	-0.16%
2022/11/03	2.1	51.30	3	51.40	51.70	-1	14,659	-0.01%
2022/11/02	0	52.00	0.1	51.90	51.90	-0.1	14,696	0.00%
2022/11/01	1.8	51.87	12	51.29	52.00	-10.2	14,820	-0.07%
2022/10/31	3.5	51.56	8.5	51.20	51.00	-5	15,003	-0.03%
2022/10/28	2	51.40	11	51.41	51.50	-9	15,117	-0.06%
2022/10/27	0.1	51.20	6	51.25	51.10	-5.9	15,265	-0.04%
2022/10/26	4	50.20	3.1	50.42	50.40	0.9	15,365	0.01%
2022/10/25	2	49.60	2	49.55	49.95	0	15,349	0.00%
2022/10/24	1.1	50.29	3	50.17	49.80	-1.9	15,418	-0.01%
2022/10/21	2	49.60	3	49.75	49.65	-1	15,610	-0.01%
2022/10/20	7.2	49.32	100	50.00	49.95	-92.8	16,274	-0.57%
2022/10/19	2	50.30	303	50.34	50.40	-301	16,593	-1.81%	大賣/鉅額交易
2022/10/18	4	50.11	13	49.53	50.50	-9	16,666	-0.05%
2022/10/17	4.8	48.11	100	48.30	48.70	-95.2	16,711	-0.57%
2022/10/14	18	48.73	0	48.85	48.45	18	16,847	0.11%
2022/10/13	12	48.42	55.1	48.17	48.15	-43.1	17,060	-0.25%
2022/10/12	2	49.53	100	49.66	49.60	-98	17,138	-0.57%
2022/10/11	8.1	49.56	3	49.77	49.50	5.1	17,391	0.03%
2022/10/07	0.1	50.80	0	0.00	50.70	0.1	17,483	0.00%
2022/10/06	17.1	50.58	8	50.54	50.70	9.1	17,702	0.05%
2022/10/05	7	50.57	116	50.78	50.60	-109	17,977	-0.61%	大賣/鉅額交易
2022/10/04	8	49.19	2	49.50	49.45	6	18,198	0.03%
2022/10/03	13.2	49.27	105	49.79	48.90	-91.8	18,097	-0.51%	大賣/
2022/09/30	18.6	49.43	387	49.72	49.90	-368.4	18,121	-2.03%	大賣/鉅額交易
2022/09/29	6.6	50.42	203	50.51	50.30	-196.4	17,935	-1.10%	大賣/鉅額交易
2022/09/28	20.3	50.74	5	50.46	50.10	15.3	17,904	0.09%
2022/09/27	12	52.03	2	52.10	51.90	10	17,867	0.06%
2022/09/26	9.2	52.62	7	52.40	52.90	2.2	17,813	0.01%
2022/09/23	8.3	54.05	1	54.10	53.80	7.2	17,932	0.04%
2022/09/22	14.4	53.50	7	53.83	54.40	7.4	18,087	0.04%
2022/09/21	9.2	56.79	1	56.40	56.50	8.2	17,955	0.05%
2022/09/20	5	56.86	5	57.00	56.90	0	17,821	0.00%
2022/09/19	0	0.00	2	57.00	56.80	-2	17,853	-0.01%
2022/09/16	12.3	56.46	0	0.00	56.50	12.3	17,869	0.07%
2022/09/15	14	56.71	0	0.00	56.80	14	17,757	0.08%
2022/09/14	5.3	56.73	12	56.54	56.70	-6.7	17,795	-0.04%
2022/09/13	1.1	57.80	9	57.71	57.70	-7.9	17,951	-0.04%
2022/09/12	16	57.36	1	57.30	57.30	15	18,122	0.08%
2022/09/08	3.1	56.34	2	56.40	56.50	1.1	18,203	0.01%
2022/09/07	10.5	56.14	6	56.32	56.10	4.5	18,272	0.02%
2022/09/06	1	56.60	11	56.81	56.90	-10	18,236	-0.05%
2022/09/05	3	56.63	36	56.42	56.60	-33	18,410	-0.18%
2022/09/02	7.3	56.85	8	56.81	56.60	-0.8	18,653	0.00%
2022/09/01	11.6	56.72	0	0.00	57.10	11.6	18,831	0.06%
2022/08/31	12	57.48	10	57.48	57.40	2	18,843	0.01%
2022/08/30	10.6	57.35	0	0.00	57.30	10.6	18,747	0.06%
2022/08/29	16.2	57.60	0	0.00	57.60	16.2	18,924	0.09%
2022/08/26	2.4	58.60	1	58.70	58.50	1.4	18,938	0.01%
2022/08/25	13.1	58.34	4	58.70	58.30	9.1	18,981	0.05%
2022/08/24	3	58.03	0	0.00	58.30	3	19,096	0.02%
2022/08/23	14.4	58.29	1	58.20	58.20	13.4	20,315	0.07%
2022/08/22	12.7	58.96	2	59.10	58.80	10.7	20,608	0.05%
2022/08/19	2.1	59.56	0	0.00	60.00	2.1	20,843	0.01%
2022/08/18	25.6	59.90	1.3	59.87	60.00	24.3	21,181	0.11%
2022/08/17	0.4	60.45	3	60.40	60.50	-2.6	21,624	-0.01%
2022/08/16	3.1	60.04	13.2	60.15	60.00	-10.1	21,915	-0.05%
2022/08/15	1	60.00	12.5	60.14	60.10	-11.5	22,460	-0.05%
2022/08/12	4.2	59.84	11	60.00	60.00	-6.8	22,599	-0.03%
2022/08/11	2	59.70	14.5	59.91	59.90	-12.5	22,914	-0.05%
2022/08/10	5.4	58.11	1	58.01	58.20	4.4	23,040	0.02%
2022/08/09	2	58.00	15.3	58.50	57.90	-13.3	23,536	-0.06%
2022/08/08	2.4	58.02	12.1	57.91	58.10	-9.7	24,189	-0.04%
2022/08/05	1	56.80	0	0.00	57.00	1	24,727	0.00%
2022/08/04	7.1	55.96	3.5	56.14	56.00	3.6	25,216	0.01%
2022/08/03	7.1	55.79	2	55.90	56.60	5.1	25,415	0.02%
2022/08/02	29.1	55.90	1	56.30	56.60	28.1	25,976	0.11%
2022/08/01	0.1	56.80	20	56.60	56.60	-19.9	26,481	-0.08%
2022/07/29	46.4	56.05	7	56.00	56.10	39.4	27,374	0.14%
2022/07/28	15.1	55.95	54.1	56.15	56.30	-39.1	27,378	-0.14%
2022/07/27	60.5	55.07	1.1	55.02	55.30	59.4	27,223	0.22%
2022/07/26	26.1	59.19	85	59.20	59.20	-58.9	26,627	-0.22%
2022/07/25	3.2	58.86	28	58.96	59.20	-24.8	26,269	-0.09%
2022/07/22	4	58.25	0	0.00	58.40	4	26,169	0.02%
2022/07/21	80	57.75	21	58.16	58.40	59	26,216	0.23%
2022/07/20	11.1	58.68	5.5	58.85	58.10	5.6	26,099	0.02%
2022/07/19	26	58.63	0	0.00	58.60	26	26,050	0.10%
2022/07/18	13	58.90	65.1	59.24	59.60	-52.1	25,942	-0.20%
2022/07/15	87.4	57.53	0.7	57.60	57.30	86.7	25,728	0.34%
2022/07/14	49	58.47	3.6	58.68	58.30	45.4	25,586	0.18%
2022/07/13	7	58.39	29.2	58.03	58.70	-22.2	25,488	-0.09%
2022/07/12	159.3	56.54	7	56.31	55.80	152.3	25,377	0.60%	大買/鉅額交易
2022/07/11	10	58.32	4	58.85	58.20	6	25,036	0.02%
2022/07/08	18.7	59.13	1	59.60	58.90	17.7	25,076	0.07%
2022/07/07	53	57.84	11	58.80	59.20	42	24,927	0.17%
2022/07/06	55.1	59.12	10.1	59.04	58.20	45	24,827	0.18%
2022/07/05	14.5	59.81	30.2	59.85	60.30	-15.7	24,783	-0.06%
2022/07/04	12.1	57.99	6	57.77	57.90	6.1	24,607	0.02%
2022/07/01	85.9	59.02	20.1	58.44	58.30	65.8	24,789	0.27%
2022/06/30	73.2	59.99	2.6	60.21	59.80	70.6	24,569	0.29%
2022/06/29	33.1	60.83	4	60.73	60.80	29.1	24,593	0.12%
2022/06/28	7	61.44	0	0.00	61.60	7	24,565	0.03%
2022/06/27	1.1	62.59	2	62.20	61.90	-0.9	24,701	0.00%
2022/06/24	1	61.50	4	62.13	61.90	-3	24,659	-0.01%
2022/06/23	59.6	60.84	4	61.00	61.10	55.6	24,684	0.23%
2022/06/22	7	62.19	6	62.83	61.70	1	24,595	0.00%
2022/06/21	2.5	62.90	20.4	61.94	63.20	-17.9	24,682	-0.07%
2022/06/20	95.6	59.96	7	61.01	60.20	88.6	24,679	0.36%
2022/06/17	105.2	60.92	11	61.09	60.80	94.2	24,543	0.38%	大買/
2022/06/16	3.5	61.91	0.3	62.82	61.90	3.2	24,428	0.01%
2022/06/15	1.3	62.08	1.3	61.97	61.80	0	24,586	0.00%
2022/06/14	14.4	61.68	0	0.00	62.00	14.4	24,679	0.06%
2022/06/13	11.9	61.77	4.5	61.77	61.80	7.4	24,582	0.03%
2022/06/10	11.1	62.66	3	62.97	62.90	8.1	24,422	0.03%
2022/06/09	103.2	63.49	2	63.90	63.40	101.2	24,384	0.42%	大買/鉅額交易
2022/06/08	10.1	63.90	10	63.85	63.80	0.1	24,372	0.00%
2022/06/07	5.2	63.70	3	64.00	63.40	2.2	24,563	0.01%
2022/06/06	28.2	63.31	11	63.70	64.00	17.2	24,544	0.07%
2022/06/02	11	63.61	14	63.80	63.70	-3	25,130	-0.01%
2022/06/01	16.8	63.63	2	63.65	63.60	14.8	25,783	0.06%
2022/05/31	10.5	63.67	19.4	63.68	64.10	-8.9	25,952	-0.03%
2022/05/30	115.3	62.44	36	63.05	63.20	79.3	24,693	0.32%	大買/
2022/05/27	16	60.86	24	61.10	61.30	-8	24,505	-0.03%
2022/05/26	32.1	59.94	15	60.11	59.70	17.1	24,455	0.07%
2022/05/25	146.5	59.35	25	59.43	59.50	121.5	24,745	0.49%	大買/鉅額交易
2022/05/24	38.2	60.51	10	60.56	60.10	28.2	24,729	0.11%
2022/05/23	49.7	60.74	14	60.67	60.50	35.6	24,463	0.15%
2022/05/20	37.3	61.98	4	62.00	61.80	33.3	24,138	0.14%
2022/05/19	121.3	61.74	14	61.63	61.60	107.3	23,987	0.45%	大買/鉅額交易
2022/05/18	34.4	63.50	16.3	63.45	63.70	18.1	23,626	0.08%
2022/05/17	26.6	61.73	16	61.80	61.60	10.6	23,407	0.05%
2022/05/16	14.1	62.18	11	62.12	62.40	3.1	23,070	0.01%
2022/05/13	14	63.19	27	63.15	63.50	-13	22,557	-0.06%
2022/05/12	43.4	64.36	24	63.55	63.30	19.4	22,023	0.09%
2022/05/11	90.3	66.15	0	0.00	66.20	90.3	21,432	0.42%
2022/05/10	99.6	66.70	254	66.56	67.10	-154.4	21,167	-0.73%	大賣/鉅額交易
2022/05/09	71.7	68.72	12.4	68.59	67.80	59.3	20,607	0.29%
2022/05/06	80.4	70.94	151	70.70	71.30	-70.6	20,087	-0.35%	大賣/
2022/05/05	6	74.75	41.4	75.12	74.50	-35.4	19,489	-0.18%
2022/05/04	30	74.40	3.4	74.49	74.60	26.6	19,498	0.14%
2022/05/03	2.3	73.83	119	73.77	73.70	-116.7	19,964	-0.58%	大賣/鉅額交易
2022/04/29	4.4	74.05	42	74.36	74.40	-37.6	20,183	-0.19%
2022/04/28	32.3	73.17	17	73.12	73.40	15.3	20,493	0.07%
2022/04/27	12.1	73.54	10	73.72	73.20	2.1	20,536	0.01%
2022/04/26	1	74.50	12.8	74.88	75.10	-11.8	20,477	-0.06%
2022/04/25	44.1	74.10	7	74.31	74.80	37.1	20,531	0.18%
2022/04/22	53	74.73	30	75.44	75.90	23	20,641	0.11%
2022/04/21	25.4	74.10	1.2	74.64	74.60	24.2	20,967	0.12%
2022/04/20	53	73.99	2	74.50	74.90	51	21,629	0.24%
2022/04/19	2.1	74.00	0.2	74.30	73.50	1.9	22,024	0.01%
2022/04/18	12.3	74.00	1	74.50	73.90	11.3	23,113	0.05%
2022/04/15	8.1	75.16	21	75.30	75.10	-12.9	23,008	-0.06%
2022/04/14	1.1	75.64	43	75.79	75.60	-41.9	23,233	-0.18%
2022/04/13	0	0.00	27.5	76.35	76.40	-27.5	23,341	-0.12%
2022/04/12	35.1	75.78	22	76.15	75.80	13.1	23,389	0.06%
2022/04/11	4	75.75	13.2	76.59	76.50	-9.1	23,312	-0.04%
2022/04/08	3	76.00	4	76.00	76.30	-1	23,313	0.00%
2022/04/07	63.2	76.49	16	76.70	76.00	47.2	23,325	0.20%
2022/04/06	17	76.73	6	77.22	77.50	11	23,191	0.05%
2022/04/01	0	0.00	3	76.90	77.10	-3	23,165	-0.01%
2022/03/31	3	76.47	19	76.64	76.50	-16	22,973	-0.07%
2022/03/30	7.3	75.79	50.8	76.04	76.10	-43.5	22,906	-0.19%
2022/03/29	1	75.50	7	75.24	75.20	-6	22,733	-0.03%
2022/03/28	4.4	74.85	2	75.00	75.10	2.4	22,732	0.01%
2022/03/25	5.1	75.03	15	75.00	75.00	-9.9	22,702	-0.04%
2022/03/24	46.2	75.00	2	75.45	75.50	44.2	22,799	0.19%
2022/03/23	18.2	75.66	105.2	75.91	75.90	-87	24,044	-0.36%	大賣/
2022/03/22	55	73.97	43	73.77	74.30	12	23,782	0.05%
2022/03/21	3.1	74.10	12	74.10	74.30	-9	23,744	-0.04%
2022/03/18	40.4	74.59	2.6	75.07	74.30	37.8	23,722	0.16%
2022/03/17	3	74.70	20.1	74.75	74.80	-17.1	23,610	-0.07%
2022/03/16	1	73.10	2	73.10	73.10	-1	23,482	0.00%
2022/03/15	3.1	72.37	0	72.40	72.70	3.1	23,502	0.01%
2022/03/14	4.1	73.13	5	73.16	72.70	-1	23,667	0.00%
2022/03/11	110.1	72.91	0	0.00	72.70	110.1	23,716	0.46%	大買/鉅額交易
2022/03/10	13.2	73.84	18	73.76	73.80	-4.8	23,731	-0.02%
2022/03/09	11	71.65	2	71.65	71.70	9	23,650	0.04%
2022/03/08	63.9	70.40	9.6	70.44	70.60	54.3	23,509	0.23%
2022/03/07	83.5	71.93	53.1	72.27	71.70	30.5	22,942	0.13%
2022/03/04	15.4	74.66	40.4	74.67	74.40	-24.9	22,811	-0.11%
2022/03/03	3.2	75.64	20	75.61	75.60	-16.8	22,695	-0.07%
2022/03/02	22.1	75.59	1.4	75.59	75.60	20.7	23,078	0.09%
2022/03/01	5.3	75.41	7.5	75.28	76.20	-2.2	22,997	-0.01%
2022/02/25	177.3	74.71	28	74.79	75.10	149.3	22,848	0.65%	大買/鉅額交易
2022/02/24	8.9	75.81	5	75.64	75.90	3.9	22,426	0.02%
2022/02/23	1.6	76.59	2	76.50	76.50	-0.4	22,153	0.00%
2022/02/22	23.5	76.39	20	76.15	76.50	3.5	22,435	0.02%
2022/02/21	5.1	77.28	2	77.40	77.60	3.1	22,575	0.01%
2022/02/18	1	77.90	7.2	77.80	77.80	-6.2	23,102	-0.03%
2022/02/17	11	78.27	13	78.38	78.20	-2	23,247	-0.01%
2022/02/16	26.5	77.21	6	77.47	77.80	20.5	23,189	0.09%
2022/02/15	209	77.39	2	77.00	76.60	207	23,115	0.90%	大買/鉅額交易
2022/02/14	7.1	76.16	53.4	76.11	76.10	-46.4	23,054	-0.20%
2022/02/11	113.1	76.97	0	0.00	77.30	113.1	23,073	0.49%	大買/鉅額交易
2022/02/10	22.1	77.10	21	76.91	77.40	1.1	23,110	0.00%
2022/02/09	10.9	76.93	1.1	76.91	77.10	9.8	23,163	0.04%
2022/02/08	14.1	76.94	0	0.00	76.80	14.1	23,129	0.06%
2022/02/07	25.1	76.52	7	76.81	77.10	18.1	23,051	0.08%
2022/01/26	23.1	75.49	14	75.51	75.60	9.1	22,821	0.04%
2022/01/25	58.5	75.36	9	75.42	75.50	49.5	23,018	0.21%
2022/01/24	14.3	75.92	20	76.13	76.50	-5.7	22,773	-0.02%
2022/01/21	39.4	76.72	6	76.97	76.70	33.4	23,084	0.14%
2022/01/20	123.1	78.05	8	78.13	78.30	115.1	22,715	0.51%	大買/鉅額交易
2022/01/19	15	79.05	11	78.91	78.80	4	22,644	0.02%
2022/01/18	18	79.47	230.4	79.51	79.40	-212.4	22,617	-0.94%	大賣/鉅額交易
2022/01/17	38.2	78.97	6.9	79.06	78.90	31.3	22,492	0.14%
2022/01/14	79	80.62	129.1	80.80	80.40	-50.1	22,259	-0.23%	大賣/
2022/01/13	66.8	81.21	76.2	80.90	81.60	-9.4	21,985	-0.04%
2022/01/12	53.3	79.69	256.3	79.69	80.00	-203	21,365	-0.95%	大賣/鉅額交易
2022/01/11	126.4	77.52	238.1	79.05	79.90	-111.7	20,931	-0.53%	大買/大賣/鉅額交易
2022/01/10	12	76.04	29.3	76.24	76.40	-17.3	19,839	-0.09%
2022/01/07	41	76.01	27.5	75.99	75.70	13.5	19,874	0.07%
2022/01/06	403	75.65	102	75.89	75.90	301	19,670	1.53%	大買/大賣/鉅額交易
2022/01/05	0	0.00	31.5	75.46	75.70	-31.5	19,602	-0.16%
2022/01/04	15	75.30	0.1	75.40	75.30	14.9	19,658	0.08%
2022/01/03	28.5	75.48	15	76.21	75.30	13.5	19,625	0.07%
2021/12/30	3.7	76.32	18	76.37	76.30	-14.3	19,745	-0.07%
2021/12/29	15.1	76.41	7.3	76.49	76.60	7.8	19,899	0.04%
2021/12/28	8.3	75.59	222.1	75.65	75.90	-213.7	19,971	-1.07%	大賣/鉅額交易
2021/12/27	6.1	75.47	4	75.38	75.20	2.1	20,035	0.01%
2021/12/24	4	75.30	4.5	75.02	75.20	-0.5	20,450	0.00%
2021/12/23	5.5	74.64	5	74.50	74.80	0.5	20,499	0.00%
2021/12/22	3.1	74.41	20	74.60	74.40	-16.9	20,660	-0.08%
2021/12/21	21.1	74.90	4	75.00	74.80	17.1	20,663	0.08%
2021/12/20	17	74.11	0	0.00	74.10	17	20,665	0.08%
2021/12/17	0.1	75.00	5	74.90	74.30	-4.9	20,632	-0.02%
2021/12/16	21	74.60	1	74.70	74.90	20	19,329	0.10%
2021/12/15	8	74.60	3	74.60	74.60	5	19,813	0.03%
2021/12/14	12.1	74.90	0	0.00	74.90	12.1	20,293	0.06%
2021/12/13	25	76.28	7	76.67	75.70	18	20,323	0.09%
2021/12/10	12.7	75.96	5.3	76.09	75.90	7.4	20,383	0.04%
2021/12/09	8	75.85	24	75.83	76.00	-16	20,596	-0.08%
2021/12/08	8.8	75.51	11	75.55	76.00	-2.2	21,110	-0.01%
2021/12/07	5.1	74.56	14	74.56	75.30	-8.9	20,922	-0.04%
2021/12/06	1	73.50	91	73.51	74.10	-90	20,895	-0.43%
2021/12/03	13.6	74.10	0	0.00	73.90	13.6	21,114	0.06%
2021/12/02	0.1	73.90	5	73.82	73.70	-4.9	21,136	-0.02%
2021/12/01	13	74.07	14.2	73.86	74.10	-1.2	21,743	-0.01%
2021/11/30	158.2	73.56	5.1	73.47	73.10	153	22,098	0.69%	大買/鉅額交易
2021/11/29	22.8	73.48	38	73.48	73.50	-15.3	21,815	-0.07%
2021/11/26	59	74.46	169	74.21	74.20	-110	21,766	-0.51%	大賣/鉅額交易
2021/11/25	8	74.34	9	74.20	74.30	-1	21,798	0.00%
2021/11/24	7	74.71	20	74.68	74.40	-13	22,013	-0.06%
2021/11/23	1	74.60	1	75.00	74.30	0	22,200	0.00%
2021/11/22	187.2	74.41	7	74.69	74.40	180.2	22,115	0.81%	大買/鉅額交易
2021/11/19	31.6	75.17	4	75.45	74.80	27.6	22,104	0.12%
2021/11/18	63.1	76.23	14.4	76.46	76.40	48.7	22,093	0.22%
2021/11/17	12.2	75.07	59.4	74.93	76.10	-47.2	22,097	-0.21%
2021/11/16	12	73.79	0	0.00	74.00	12	21,727	0.06%
2021/11/15	4	74.18	8	74.30	74.00	-4	21,793	-0.02%
2021/11/12	5.6	73.34	12.6	73.46	73.30	-7	21,758	-0.03%
2021/11/11	16.1	73.04	3	73.00	73.00	13.1	21,928	0.06%
2021/11/10	1.2	72.96	0	0.00	73.00	1.2	22,005	0.01%
2021/11/09	22.3	73.20	0	0.00	73.10	22.3	21,976	0.10%
2021/11/08	6.6	73.41	18	72.93	73.60	-11.4	22,005	-0.05%
2021/11/05	17	72.16	14	72.20	72.50	3	22,472	0.01%
2021/11/04	3.6	72.62	8.9	72.68	72.50	-5.3	22,426	-0.02%
2021/11/03	12.5	72.55	4.9	72.78	72.70	7.6	22,518	0.03%
2021/11/02	9.5	72.75	7	72.71	72.60	2.5	22,465	0.01%
2021/11/01	10.4	73.12	11	73.16	73.10	-0.6	22,134	0.00%
2021/10/29	29.7	73.53	38.3	73.53	73.60	-8.5	21,917	-0.04%
2021/10/28	12.2	74.54	2	74.70	74.50	10.2	21,354	0.05%
2021/10/27	8.1	74.62	1	74.50	75.00	7.1	21,533	0.03%
2021/10/26	7.2	75.19	11.1	75.27	75.50	-3.9	21,825	-0.02%
2021/10/25	4	74.63	14	74.70	74.80	-10	21,970	-0.05%
2021/10/22	6	74.13	0	0.00	74.10	6	22,412	0.03%
2021/10/21	23	74.57	16	74.48	74.80	7	22,994	0.03%
2021/10/20	25.1	74.32	1	74.50	74.30	24.1	23,928	0.10%
2021/10/19	29	74.80	6	75.03	74.80	23	24,513	0.09%
2021/10/18	44	75.24	2	75.20	75.10	42	25,018	0.17%
2021/10/15	2	75.35	3	75.17	75.10	-1	25,417	0.00%
2021/10/14	0	0.00	22	74.53	74.40	-22	25,773	-0.09%
2021/10/13	3	75.03	11	75.11	74.50	-8	26,599	-0.03%
2021/10/12	6	73.97	4	74.08	74.80	2	27,409	0.01%
2021/10/08	5	75.22	23	75.47	75.30	-18	27,716	-0.06%
2021/10/07	17.5	75.67	10.1	75.73	75.50	7.4	28,192	0.03%
2021/10/06	17.1	74.32	7.1	74.80	74.70	10.1	28,474	0.04%
2021/10/05	16.1	73.34	5	73.28	73.80	11.1	29,237	0.04%
2021/10/04	120.2	75.01	101	75.43	74.40	19.2	29,236	0.07%	大買/大賣/
2021/10/01	61.5	75.16	120	75.36	75.40	-58.5	29,267	-0.20%	大賣/
2021/09/30	10	76.76	20.1	76.80	76.70	-10.1	28,911	-0.03%
2021/09/29	13.2	76.80	11	76.96	76.70	2.2	28,935	0.01%
2021/09/28	12.2	76.91	6.1	77.18	77.50	6.1	28,835	0.02%
2021/09/27	43	77.87	4	77.70	77.70	39	28,897	0.13%
2021/09/24	9.3	77.44	0.3	78.16	77.50	9	28,910	0.03%
2021/09/23	5	77.60	4.1	77.78	77.40	1	29,021	0.00%
2021/09/22	48.5	76.76	19	77.02	77.10	29.5	29,044	0.10%
2021/09/17	122.3	79.64	2	79.50	78.80	120.3	28,590	0.42%	大買/鉅額交易
2021/09/16	9.1	80.84	2	81.20	80.70	7.1	28,189	0.03%
2021/09/15	6	80.62	6.6	81.25	81.40	-0.6	28,051	0.00%
2021/09/14	17	81.02	3	81.80	80.80	14	27,943	0.05%
2021/09/13	36.7	79.95	81	79.51	81.40	-44.3	27,843	-0.16%
2021/09/10	1.1	77.25	1	77.30	77.60	0.1	27,755	0.00%
2021/09/09	16	76.59	3	76.80	77.40	13	28,035	0.05%
2021/09/08	28	77.11	4	76.78	77.40	24	27,917	0.09%
2021/09/07	21	77.56	4	78.18	78.10	17	27,716	0.06%
2021/09/06	132.3	78.22	5	78.06	77.20	127.2	27,656	0.46%	大買/鉅額交易
2021/09/03	14	84.01	66.4	84.63	84.80	-52.4	27,059	-0.19%
2021/09/02	20.2	83.12	33	82.90	82.70	-12.8	26,702	-0.05%
2021/09/01	17.2	84.55	11	84.77	84.20	6.2	26,371	0.02%
2021/08/31	20	84.15	15	84.10	85.00	5	26,181	0.02%
2021/08/30	574	84.08	519.7	84.77	84.80	54.3	25,889	0.21%	大買/大賣/
2021/08/27	14	81.99	54.2	81.88	83.50	-40.2	25,694	-0.16%
2021/08/26	65	80.41	18	81.07	81.30	47	25,664	0.18%
2021/08/25	26	80.15	23	80.63	80.80	3	25,798	0.01%
2021/08/24	7	80.06	27.2	79.70	80.40	-20.1	25,725	-0.08%
2021/08/23	3	78.80	20	78.73	79.00	-17	25,584	-0.07%
2021/08/20	3	76.20	103	76.50	76.50	-100	25,472	-0.39%	大賣/
2021/08/19	13.4	76.99	12	77.20	77.00	1.4	26,040	0.01%
2021/08/18	13	77.88	0	0.00	78.00	13	25,902	0.05%
2021/08/17	0	0.00	13	77.57	78.20	-13	26,016	-0.05%
2021/08/16	25	76.76	1	77.40	76.50	24	25,957	0.09%
2021/08/13	11	78.00	2	78.20	78.10	9	26,571	0.03%
2021/08/12	18	78.71	1	79.90	78.80	17	26,794	0.06%
2021/08/11	47.2	78.24	45	78.34	79.20	2.2	27,129	0.01%
2021/08/10	4	76.23	4	76.53	76.00	0	27,455	0.00%
2021/08/09	11	75.23	2	76.00	76.10	9	28,302	0.03%
2021/08/06	5	75.94	5	76.10	76.00	0	28,733	0.00%
2021/08/05	1	75.90	2	76.20	76.30	-1	29,698	0.00%
2021/08/04	1	76.00	3	76.63	76.30	-2	31,868	-0.01%
2021/08/03	123.2	75.91	0	76.20	76.40	123.2	33,264	0.37%	大買/鉅額交易
2021/08/02	1	75.00	11.1	74.93	76.50	-10.1	34,382	-0.03%
2021/07/30	19	75.00	115.4	74.59	75.00	-96.4	34,549	-0.28%	大賣/
2021/07/29	38.2	75.85	15	75.47	75.80	23.2	34,671	0.07%
2021/07/28	15	74.85	16	75.80	75.60	-1	35,189	0.00%
2021/07/27	93.2	76.46	67.7	77.04	76.40	25.5	35,754	0.07%
2021/07/26	184.6	79.99	36	79.80	78.50	148.6	36,651	0.41%	大買/鉅額交易
2021/07/23	30.1	83.41	148.1	84.42	85.00	-118	35,783	-0.33%	大賣/鉅額交易
2021/07/22	164.3	83.05	57	83.19	84.10	107.3	35,413	0.30%	大買/鉅額交易
2021/07/21	20	81.67	40	81.90	81.80	-20	35,067	-0.06%
2021/07/20	40.6	81.90	9	82.00	81.50	31.6	35,157	0.09%
2021/07/19	43	83.78	50	83.66	83.00	-7	34,832	-0.02%
2021/07/16	34.8	81.41	78.3	81.40	82.90	-43.4	34,503	-0.13%
2021/07/15	36.2	79.35	31.2	79.22	79.50	5	33,951	0.01%
2021/07/14	42.1	77.72	38.1	77.92	78.10	4	33,901	0.01%
2021/07/13	33.2	76.31	26.5	77.09	76.20	6.7	33,916	0.02%
2021/07/12	39.3	76.62	65.3	77.34	76.10	-26.1	33,786	-0.08%
2021/07/09	21	74.09	4	74.05	74.20	17	33,694	0.05%
2021/07/08	7.1	74.40	3	75.03	74.80	4.1	33,692	0.01%
2021/07/07	4	73.97	0	0.00	74.00	4	33,896	0.01%
2021/07/06	5.1	73.90	5	73.90	73.70	0.1	34,220	0.00%
2021/07/02	21	73.27	9	73.38	72.90	12	34,431	0.03%
2021/07/01	0.1	73.80	1	73.50	73.40	-1	34,570	0.00%
2021/06/30	15	73.73	25.1	73.74	73.90	-10.1	34,764	-0.03%
2021/06/29	10	72.30	2	72.60	72.60	8	35,045	0.02%
2021/06/28	10	73.60	15.1	73.08	73.20	-5.1	35,424	-0.01%
2021/06/25	3	72.93	2	72.90	72.90	1	35,800	0.00%
2021/06/24	15	71.73	10	71.60	71.90	5	35,812	0.01%
2021/06/23	7	71.30	7	71.53	71.80	0	36,140	0.00%
2021/06/22	17	70.72	1	70.50	70.70	16	36,335	0.04%
2021/06/21	16.2	70.04	24	70.23	70.00	-7.8	36,352	-0.02%
2021/06/18	56	71.74	3.4	71.58	71.30	52.6	36,089	0.15%
2021/06/17	58.1	72.10	0.3	72.40	72.30	57.8	35,879	0.16%
2021/06/16	9	72.61	170	72.54	72.60	-161	36,428	-0.44%	大賣/鉅額交易
2021/06/15	31	73.06	10	73.42	73.00	21	36,476	0.06%
2021/06/11	1.5	73.87	31	73.92	73.80	-29.5	36,693	-0.08%
2021/06/10	3	73.17	45.3	73.67	73.80	-42.3	36,729	-0.12%
2021/06/09	4	72.95	20	73.06	72.90	-16	37,125	-0.04%
2021/06/08	4	73.18	47	73.22	73.70	-43	37,549	-0.11%
2021/06/07	9	72.64	28	72.92	73.20	-19	38,854	-0.05%
2021/06/04	5.1	72.72	5	72.66	72.90	0.1	39,203	0.00%
2021/06/03	219	73.66	13	74.63	73.60	206	39,914	0.52%	大買/鉅額交易
2021/06/02	27	74.26	15.2	73.84	74.50	11.8	40,087	0.03%
2021/06/01	3	72.43	27	72.42	73.00	-24	39,920	-0.06%
2021/05/31	61.2	72.29	10	72.41	72.30	51.2	40,115	0.13%
2021/05/28	4	71.60	23.1	72.06	72.00	-19.1	40,194	-0.05%
2021/05/27	31	70.57	6	71.60	71.60	25	40,267	0.06%
2021/05/26	55	71.62	127.1	71.49	71.60	-72.1	40,456	-0.18%	大賣/
2021/05/25	29.2	71.96	34	71.91	71.90	-4.8	41,177	-0.01%
2021/05/24	18	71.40	35	71.28	72.00	-17	41,309	-0.04%
2021/05/21	24.4	73.40	66	73.16	72.00	-41.6	41,400	-0.10%
2021/05/20	130	69.93	17	69.89	70.20	113	40,820	0.28%	大買/鉅額交易
2021/05/19	105.1	70.94	163	70.57	70.60	-57.9	40,702	-0.14%	大買/大賣/
2021/05/18	67.8	71.03	107	69.28	71.40	-39.2	40,660	-0.10%	大賣/
2021/05/17	110.1	66.56	102	67.00	65.60	8.1	40,601	0.02%	大買/大賣/
2021/05/14	38.1	69.98	35	70.13	69.60	3.1	39,774	0.01%
2021/05/13	210.7	69.38	36	69.20	68.60	174.7	39,246	0.45%	大買/鉅額交易
2021/05/12	214.2	69.41	265.7	70.20	70.00	-51.5	38,421	-0.13%	大買/大賣/
2021/05/11	141.2	76.87	53	76.11	74.80	88.2	36,694	0.24%	大買/
2021/05/10	46.4	76.15	66.5	75.29	76.60	-20.1	35,260	-0.06%
2021/05/07	12	70.63	120.3	70.52	70.80	-108.3	34,384	-0.32%	大賣/鉅額交易
2021/05/06	25.1	70.39	13	70.19	69.60	12.1	34,193	0.04%
2021/05/05	105.3	68.73	237	69.35	69.50	-131.7	33,736	-0.39%	大買/大賣/鉅額交易
2021/05/04	61.4	68.13	189	69.38	67.40	-127.6	33,156	-0.38%	大賣/鉅額交易
2021/05/03	48.1	69.85	77.5	69.96	68.80	-29.4	32,463	-0.09%
2021/04/29	21	64.39	5	64.40	64.20	16	31,048	0.05%
2021/04/28	12.3	65.03	3	65.80	65.10	9.3	30,854	0.03%
2021/04/27	11	64.28	10.5	64.34	64.90	0.5	30,724	0.00%
2021/04/26	3	63.80	249	63.06	64.10	-246	30,536	-0.81%	大賣/鉅額交易
2021/04/23	9	61.13	24	61.25	61.30	-15	30,234	-0.05%
2021/04/22	41.1	61.35	43	61.21	61.10	-1.9	30,326	-0.01%
2021/04/21	50.1	61.20	35	61.24	61.40	15.1	30,017	0.05%
2021/04/20	49.5	62.05	12.1	62.25	61.80	37.4	30,043	0.12%
2021/04/19	61	61.08	22.5	60.75	61.80	38.5	30,178	0.13%
2021/04/16	41.1	59.46	13	59.45	60.00	28.1	30,110	0.09%
2021/04/15	13	58.72	219.8	58.61	60.00	-206.8	30,284	-0.68%	大賣/鉅額交易
2021/04/14	95	57.09	43.3	57.57	57.10	51.7	29,598	0.17%
2021/04/13	23	57.93	3	58.03	57.80	20	29,559	0.07%
2021/04/12	204	57.50	20	57.89	58.00	184	29,197	0.63%	大買/鉅額交易
2021/04/09	22	56.43	13	56.72	56.40	9	28,971	0.03%
2021/04/08	38	57.09	3	57.17	56.90	35	28,985	0.12%
2021/04/07	137	57.09	1	57.20	57.50	136	29,180	0.47%	大買/鉅額交易
2021/04/06	540.5	58.04	25	57.38	57.30	515.5	28,913	1.78%	大買/鉅額交易
2021/04/01	14.5	57.52	25	57.85	57.80	-10.5	28,624	-0.04%
2021/03/31	34	56.89	13.2	56.87	56.80	20.8	28,086	0.07%
2021/03/30	11	56.74	140	56.57	56.80	-129	27,757	-0.46%	大賣/鉅額交易
2021/03/29	11	55.81	9	55.89	55.90	2	27,361	0.01%
2021/03/26	2	55.85	22.1	55.74	55.50	-20.1	27,328	-0.07%
2021/03/25	5	55.04	29	55.00	55.30	-24	27,357	-0.09%
2021/03/24	91	54.36	35	54.37	54.40	56	27,212	0.21%
2021/03/23	4	54.50	54	54.64	54.50	-50	27,030	-0.18%
2021/03/22	3	53.67	4	53.90	53.90	-1	26,920	0.00%
2021/03/19	75	53.49	2.3	53.48	53.70	72.7	27,234	0.27%
2021/03/18	7	54.44	3	54.90	54.40	4	26,995	0.01%
2021/03/17	54.1	54.68	1	54.20	54.50	53.1	27,457	0.19%
2021/03/16	106.1	55.68	14	55.38	55.40	92.1	27,420	0.34%	大買/
2021/03/15	6.1	55.92	21.1	55.77	55.50	-15	27,388	-0.05%
2021/03/12	21.1	54.98	34	54.82	54.90	-12.9	27,099	-0.05%
2021/03/11	20.5	55.34	62.4	56.52	55.40	-41.9	26,922	-0.16%
2021/03/10	4	53.68	33.1	53.52	54.00	-29.1	25,773	-0.11%
2021/03/09	48.2	53.43	52.2	53.44	53.70	-4	25,454	-0.02%
2021/03/08	7	51.97	56.5	52.29	52.10	-49.5	24,877	-0.20%
2021/03/05	5.3	50.48	0	0.00	50.80	5.3	24,534	0.02%
2021/03/04	13	50.88	8	50.40	50.60	5	25,238	0.02%
2021/03/03	11	50.85	20	50.91	51.00	-9	25,089	-0.04%
2021/03/02	24	50.65	46	50.43	50.10	-22	24,982	-0.09%
2021/02/26	123.5	50.68	8	51.16	49.90	115.5	24,694	0.47%	大買/鉅額交易
2021/02/25	7.2	51.32	72	51.56	51.70	-64.8	23,847	-0.27%
2021/02/24	7	50.10	4	50.00	50.00	3	23,128	0.01%
2021/02/23	1.2	49.47	33	49.89	49.75	-31.8	22,937	-0.14%
2021/02/22	20.4	49.40	38	49.30	48.95	-17.6	22,702	-0.08%
2021/02/19	16	48.90	8	49.19	49.10	8	22,644	0.04%
2021/02/18	31	49.84	108	49.75	49.20	-77	22,724	-0.34%	大賣/
2021/02/17	54	48.81	96	48.73	48.90	-42	22,516	-0.19%
2021/02/05	2	46.90	0	0.00	46.90	2	21,815	0.01%
2021/02/04	11.1	47.02	2	47.15	47.10	9.1	22,053	0.04%
2021/02/03	0	0.00	40	47.28	47.60	-40	22,835	-0.18%
2021/02/02	2	46.95	26	47.33	47.25	-24	22,979	-0.10%
2021/02/01	1	45.75	1	45.45	45.95	0	22,665	0.00%
2021/01/29	11	45.73	0	0.00	45.55	11	22,644	0.05%
2021/01/28	33	46.21	3	46.15	46.20	30	22,410	0.13%
2021/01/26	20	46.65	0.1	46.60	46.50	19.9	22,119	0.09%
2021/01/25	2	47.35	82	47.41	47.40	-80	21,928	-0.36%
2021/01/22	8	46.32	32	46.40	46.25	-24	21,726	-0.11%
2021/01/21	1	46.40	4	46.55	46.20	-3	21,634	-0.01%
2021/01/20	24	46.43	20	46.76	46.20	4	21,583	0.02%
2021/01/19	2	47.40	76	47.34	47.25	-74	21,378	-0.35%
2021/01/18	13	46.74	2	46.78	46.95	11	21,305	0.05%
2021/01/15	31	47.81	6.2	47.95	47.60	24.8	21,046	0.12%
2021/01/14	1	48.16	3	48.30	48.45	-2	20,910	-0.01%
2021/01/13	11	48.05	12	48.14	48.30	-1	20,703	0.00%
2021/01/12	23	47.93	23	48.12	47.75	0	20,349	0.00%
2021/01/11	11.2	46.91	67	47.54	47.40	-55.8	19,832	-0.28%
2021/01/08	13	47.31	255.1	47.51	47.45	-242.1	19,420	-1.25%	大賣/鉅額交易
2021/01/07	1	46.10	8	46.13	46.20	-7	18,928	-0.04%
2021/01/06	17	45.70	6	45.73	45.60	11	18,827	0.06%
2021/01/05	10	46.20	2	46.35	46.35	8	18,643	0.04%
2021/01/04	23	46.21	1	46.20	46.25	22	18,599	0.12%
2020/12/31	35	46.54	4	46.63	46.75	31	18,506	0.17%
2020/12/30	9	46.23	95	46.86	46.90	-86	18,315	-0.47%
2020/12/29	5	45.60	11	45.55	45.50	-6	17,978	-0.03%
2020/12/28	11	45.30	2	45.40	45.55	9	18,096	0.05%
2020/12/25	5	45.50	10	45.50	45.50	-5	18,122	-0.03%
2020/12/24	6	45.59	14	45.58	45.55	-8	18,141	-0.04%
2020/12/23	15	44.69	1	44.50	44.80	14	17,948	0.08%
2020/12/22	24.1	45.18	1	45.20	44.90	23.1	17,960	0.13%
2020/12/21	46.1	45.54	50	45.44	45.50	-4	18,211	-0.02%
2020/12/18	61	46.01	11	46.70	46.00	50	18,064	0.28%
2020/12/17	11.1	46.16	0	0.00	46.20	11.1	17,979	0.06%
2020/12/16	10	46.30	244	46.39	46.35	-234	18,050	-1.30%	大賣/鉅額交易
2020/12/15	39	46.04	3	45.87	45.85	36	18,040	0.20%
2020/12/14	12	47.27	32	47.39	47.30	-20	17,640	-0.11%
2020/12/11	26	47.52	804	47.27	47.20	-778	17,326	-4.49%	大賣/鉅額交易
2020/12/10	7	45.56	18	45.69	45.65	-11	16,697	-0.07%
2020/12/09	10	44.91	2	45.08	45.10	8	16,532	0.05%
2020/12/08	121	44.86	125	45.12	45.40	-4	16,584	-0.02%	大買/大賣/
2020/12/07	21	45.41	7	45.30	45.60	14	16,494	0.08%
2020/12/04	11	44.78	105	44.98	45.15	-94	16,320	-0.58%	大賣/
2020/12/03	10	44.45	21	44.55	44.45	-11	16,105	-0.07%
2020/12/02	6	44.48	0	0.00	44.55	6	15,890	0.04%
2020/12/01	10	44.63	0	0.00	44.80	10	15,675	0.06%
2020/11/30	554	45.07	10	45.50	44.30	544	15,570	3.49%	大買/鉅額交易
2020/11/27	520	45.57	0	0.00	45.65	520	14,834	3.51%	大買/鉅額交易
2020/11/26	0	0.00	21	45.65	45.60	-21	14,746	-0.14%
2020/11/25	0	0.00	2	45.30	45.15	-2	14,672	-0.01%
2020/11/24	22	44.95	20	44.95	44.95	2	14,637	0.01%
2020/11/23	0	0.00	59	45.37	45.50	-59	14,581	-0.40%
2020/11/20	17	44.72	2	44.55	44.90	15	14,590	0.10%
2020/11/19	20	45.35	0	0.00	45.25	20	14,975	0.13%
2020/11/18	0	0.00	7	45.54	45.50	-7	14,881	-0.05%
2020/11/17	10	45.60	8	45.46	45.55	2	14,877	0.01%
2020/11/16	21	45.88	35	45.73	45.55	-14	14,813	-0.09%
2020/11/13	1.1	45.19	55	45.30	45.30	-53.9	14,784	-0.36%
2020/11/12	3	45.02	21	45.02	45.20	-18	14,647	-0.12%
2020/11/11	14	45.36	48.1	45.09	45.55	-34.1	14,376	-0.24%
2020/11/10	0	0.00	79	43.55	43.60	-79	13,554	-0.58%
2020/11/09	0	0.00	12.2	42.62	42.70	-12.2	13,328	-0.09%
2020/11/06	2	41.83	3	41.90	41.95	-1	13,253	-0.01%
2020/11/04	2	41.30	1	41.60	41.65	1	13,527	0.01%
2020/11/03	2	41.48	0	0.00	41.60	2	13,592	0.01%
2020/11/02	1	41.15	18	41.02	41.45	-17	13,664	-0.12%
2020/10/30	13	40.69	0	0.00	40.70	13	13,672	0.10%
2020/10/29	20	40.80	1	40.75	40.75	19	13,549	0.14%
2020/10/28	20	41.18	0	0.00	41.35	20	13,517	0.15%
2020/10/27	30	41.25	0.1	41.50	41.30	29.9	13,626	0.22%
2020/10/26	5.1	41.60	1	41.65	41.70	4.1	13,648	0.03%
2020/10/21	1	41.45	0	0.00	41.40	1	13,621	0.01%
2020/10/20	10	41.30	0	0.00	41.40	10	13,680	0.07%
2020/10/16	0	0.00	0.6	41.35	41.35	-0.6	13,717	0.00%
2020/10/15	6	41.46	100	41.55	41.30	-94	13,830	-0.68%
2020/10/14	0	0.00	0.1	41.80	41.80	-0.1	13,725	0.00%
2020/10/12	3	41.45	0	0.00	41.45	3	13,601	0.02%
2020/10/08	0.2	41.20	0	0.00	41.05	0.2	13,607	0.00%
2020/10/07	2	41.40	2	41.10	41.15	0	13,557	0.00%
2020/10/06	10	41.45	0	0.00	41.50	10	13,534	0.07%
2020/10/05	1	41.30	1	41.35	41.20	0	13,460	0.00%
2020/09/30	0	0.00	6	41.76	41.90	-6	13,544	-0.04%
2020/09/28	0	0.00	12	41.09	41.30	-12	13,654	-0.09%
2020/09/25	2	40.75	0	0.00	40.80	2	13,727	0.01%
2020/09/24	37	40.70	6	40.58	40.60	31	13,700	0.23%
2020/09/23	9	41.54	0	0.00	41.75	9	13,275	0.07%
2020/09/22	107.3	41.95	0	0.00	41.90	107.3	13,140	0.82%	大買/鉅額交易
2020/09/21	6.3	42.55	0	0.00	42.40	6.3	13,295	0.05%
2020/09/17	2.2	43.21	0	0.00	43.25	2.2	13,119	0.02%
2020/09/16	3	43.50	0	0.00	43.75	3	13,096	0.02%
2020/09/15	0	0.00	2	43.60	43.75	-2	13,018	-0.02%
2020/09/14	0.1	43.60	8	43.68	43.65	-7.9	13,087	-0.06%
2020/09/11	1.1	43.36	116	43.40	43.45	-114.9	13,010	-0.88%	大賣/鉅額交易
2020/09/10	0	0.00	22.5	43.06	43.05	-22.5	12,965	-0.17%
2020/09/09	25	41.88	0	0.00	42.25	25	12,854	0.19%
2020/09/08	1.2	42.46	0	0.00	42.50	1.2	12,825	0.01%
2020/09/07	0	0.00	1	42.55	42.45	-1	12,905	-0.01%
2020/09/04	1	42.25	0	0.00	42.45	1	13,169	0.01%
2020/09/03	0	0.00	3	42.75	42.75	-3	13,311	-0.02%
2020/09/02	21	42.24	30	42.20	42.20	-9	13,346	-0.07%
2020/09/01	4	42.58	0	0.00	42.80	4	13,346	0.03%
2020/08/31	3	43.10	0	0.00	42.80	3	13,272	0.02%
2020/08/27	2	43.00	32	42.99	43.10	-30	13,266	-0.23%
2020/08/26	0	0.00	0.4	43.30	43.40	-0.4	13,235	0.00%
2020/08/25	0	0.00	103	43.24	43.40	-103	13,156	-0.78%	大賣/鉅額交易
2020/08/24	3	41.68	0	0.00	41.70	3	12,833	0.02%
2020/08/21	18	41.42	2	41.80	41.80	16	12,897	0.12%
2020/08/20	92	41.63	151	41.47	41.40	-59	12,766	-0.46%	大賣/
2020/08/19	1	43.15	54	43.16	42.75	-53	12,709	-0.42%
2020/08/18	0	0.00	5	42.52	42.55	-5	12,493	-0.04%
2020/08/17	3	42.50	111	42.36	42.50	-108	12,560	-0.86%	大賣/鉅額交易
2020/08/14	1	41.70	0	0.00	41.85	1	12,580	0.01%
2020/08/12	12	41.80	0	0.00	41.85	12	12,773	0.09%
2020/08/11	13	41.96	50	42.00	41.75	-37	12,660	-0.29%
2020/08/10	2	41.45	0	0.00	41.75	2	12,546	0.02%
2020/08/07	13	41.20	0	0.00	41.15	13	12,544	0.10%
2020/08/06	1	41.40	0	0.00	41.55	1	12,531	0.01%
2020/08/05	23	41.39	0	0.00	41.40	23	12,568	0.18%
2020/08/04	1	41.30	0	0.00	41.30	1	12,604	0.01%
2020/08/03	17	41.49	4	41.40	41.25	13	12,627	0.10%
2020/07/31	2	41.75	0	0.00	41.75	2	12,603	0.02%
2020/07/30	0	0.00	1	42.10	42.20	-1	12,463	-0.01%
2020/07/29	53	42.06	2	42.33	41.80	51	12,418	0.41%
2020/07/28	10	41.80	3	41.85	41.70	7	12,617	0.06%
2020/07/27	1	41.95	0	0.00	41.80	1	12,746	0.01%
2020/07/24	14	42.06	0	0.00	42.00	14	12,880	0.11%
2020/07/23	21	42.60	0.5	42.70	42.70	20.5	12,799	0.16%
2020/07/22	0	0.00	19	42.99	43.10	-19	12,889	-0.15%
2020/07/21	49	42.63	5	42.70	42.50	44	12,846	0.34%
2020/07/20	1	42.55	0	0.00	42.65	1	12,732	0.01%
2020/07/15	1	42.80	57	42.90	42.80	-56	13,046	-0.43%
2020/07/13	2	43.00	2	42.90	43.00	0	13,365	0.00%
2020/07/10	11	42.47	0	0.00	42.40	11	13,490	0.08%
2020/07/09	31	43.03	3	42.93	42.80	28	13,702	0.20%
2020/07/08	1	43.00	0	0.00	43.10	1	13,617	0.01%
2020/07/07	12	43.34	24	43.29	43.30	-12	13,722	-0.09%
2020/07/06	0	0.00	18	43.20	43.30	-18	13,742	-0.13%
2020/07/03	3	42.77	12	42.55	42.80	-9	13,867	-0.06%
2020/07/02	5	42.15	1	42.30	42.10	4	14,007	0.03%
2020/07/01	24	42.05	260	42.21	42.30	-236	14,311	-1.65%	大賣/鉅額交易
2020/06/30	62.5	43.80	1	43.90	43.90	61.5	14,307	0.43%
2020/06/29	21	43.75	1.4	43.66	43.80	19.6	14,241	0.14%
2020/06/24	0.1	44.05	2	44.15	44.15	-2	14,247	-0.01%
2020/06/23	5	43.85	0	0.00	44.00	5	14,476	0.03%
2020/06/22	12	43.45	0	0.00	43.60	12	14,552	0.08%
2020/06/19	36	43.68	2	43.70	43.60	34	14,773	0.23%
2020/06/18	40.3	43.73	0	0.00	43.85	40.3	14,934	0.27%
2020/06/17	0	0.00	11	43.98	44.30	-11	15,019	-0.07%
2020/06/16	0	0.00	40	43.98	44.10	-40	15,493	-0.26%
2020/06/15	17	43.21	0	0.00	43.10	17	16,095	0.11%
2020/06/12	13	42.95	5	43.00	43.25	8	16,407	0.05%
2020/06/11	100.2	44.60	9	44.31	43.60	91.2	16,848	0.54%
2020/06/10	100	44.60	16	44.70	44.60	84	17,044	0.49%
2020/06/09	201.1	44.02	13	44.05	44.00	188.1	17,833	1.05%	大買/鉅額交易
2020/06/08	1	43.70	5	43.81	43.85	-4	18,181	-0.02%
2020/06/05	115	43.55	0	0.00	43.50	115	18,324	0.63%	大買/鉅額交易
2020/06/04	1.1	43.55	6	43.49	43.55	-4.9	18,566	-0.03%
2020/06/03	1	43.30	6	43.42	43.55	-5	18,973	-0.03%
2020/06/02	0	0.00	8	42.94	42.95	-8	18,957	-0.04%
2020/06/01	10	42.70	4	42.98	42.50	6	18,967	0.03%
2020/05/29	16	41.79	5	42.05	42.40	11	18,961	0.06%
2020/05/28	10.2	42.11	0	0.00	42.05	10.2	18,742	0.05%
2020/05/26	0	0.00	25	42.64	42.45	-25	18,940	-0.13%
2020/05/25	5	41.10	7	41.40	41.70	-2	18,867	-0.01%
2020/05/22	18	41.76	12	42.07	41.70	6	18,881	0.03%
2020/05/21	2	42.65	66	42.10	42.70	-64	18,910	-0.34%
2020/05/20	0	0.00	19	42.28	42.25	-19	18,801	-0.10%
2020/05/19	2	42.20	5	42.05	42.00	-3	18,690	-0.02%
2020/05/18	15	41.15	0	0.00	41.20	15	18,448	0.08%
2020/05/15	0	0.00	104	41.10	41.15	-104	18,430	-0.56%	大賣/鉅額交易
2020/05/14	14	40.70	1	40.80	40.55	13	18,263	0.07%
2020/05/13	13.2	40.94	2	41.08	40.95	11.2	18,156	0.06%
2020/05/12	25	40.85	0	0.00	41.20	25	18,167	0.14%
2020/05/11	31	41.01	1	41.35	41.20	30	18,225	0.16%
2020/05/08	3	40.93	100	40.75	40.65	-97	18,241	-0.53%
2020/05/07	3	40.50	1	40.50	40.50	2	18,279	0.01%
2020/05/06	3	40.72	0	0.00	40.55	3	18,315	0.02%
2020/05/05	8	40.76	113	40.77	40.65	-105	18,380	-0.57%	大賣/鉅額交易
2020/05/04	17	40.69	0	0.00	40.75	17	18,411	0.09%
2020/04/30	2	42.25	24	42.06	42.30	-22	18,225	-0.12%
2020/04/29	61	41.08	8	41.18	41.05	53	18,188	0.29%
2020/04/28	0	0.00	0.2	40.30	40.30	-0.2	18,182	0.00%
2020/04/27	1	40.05	31	39.96	40.10	-30	18,723	-0.16%
2020/04/23	0	0.00	17	39.81	39.60	-17	18,723	-0.09%
2020/04/22	14	38.59	10	38.63	39.45	4	18,721	0.02%
2020/04/21	37	39.15	0	0.00	39.00	37	18,670	0.20%
2020/04/20	17	40.40	1	40.50	40.10	16	18,566	0.09%
2020/04/17	2	40.90	28	40.73	40.60	-26	18,610	-0.14%
2020/04/16	9	40.25	1	40.25	40.20	8	18,482	0.04%
2020/04/15	4.1	40.83	31	40.85	41.05	-26.9	18,295	-0.15%
2020/04/14	2	39.70	18	40.28	40.65	-16	18,190	-0.09%
2020/04/13	10	39.64	15	39.83	39.50	-5	18,003	-0.03%
2020/04/10	9	39.15	106	39.11	39.20	-97	17,881	-0.54%	大賣/
2020/04/09	1	38.00	6	38.15	38.20	-5	17,767	-0.03%
2020/04/08	4	37.39	11	37.84	37.95	-7	17,642	-0.04%
2020/04/07	19.2	37.38	8	37.54	37.25	11.2	17,403	0.06%
2020/04/06	9.2	37.18	9	38.03	37.30	0.2	17,181	0.00%
2020/04/01	3.3	37.31	2	37.48	37.40	1.3	16,908	0.01%
2020/03/31	12	37.75	4	38.25	37.55	8	16,767	0.05%
2020/03/30	10	37.59	0	0.00	37.90	10	16,494	0.06%
2020/03/27	5	38.05	39	38.17	38.30	-34	16,359	-0.21%
2020/03/26	16.1	37.06	304	37.30	37.30	-287.9	16,114	-1.79%	大賣/鉅額交易
2020/03/25	75.3	37.14	1	37.20	37.10	74.3	16,112	0.46%
2020/03/24	8.3	36.61	10	36.89	36.25	-1.7	15,922	-0.01%
2020/03/23	9.1	35.84	4	35.88	36.00	5.1	15,817	0.03%
2020/03/20	397	35.91	40	35.95	37.50	357	15,842	2.25%	大買/鉅額交易
2020/03/19	36.3	35.32	13	35.68	34.85	23.3	15,428	0.15%
2020/03/18	104.2	37.18	34	36.86	36.85	70.2	15,332	0.46%	大買/
2020/03/17	121.2	37.47	0	0.00	37.35	121.2	15,127	0.80%	大買/鉅額交易
2020/03/16	11	38.72	11	38.70	38.05	0	14,810	0.00%
2020/03/13	245	38.57	17.2	37.93	39.65	227.8	14,425	1.58%	大買/鉅額交易
2020/03/12	39.1	40.76	15.2	40.78	40.50	23.9	13,472	0.18%
2020/03/11	213	42.35	200	42.55	42.15	13	13,056	0.10%	大買/大賣/
2020/03/10	33	42.56	2	42.35	42.35	31	13,022	0.24%
2020/03/09	244	42.66	0	0.00	42.35	244	12,848	1.90%	大買/鉅額交易
2020/03/06	15	44.24	1	44.30	44.20	14	12,372	0.11%
2020/03/05	20	44.98	88	44.96	45.15	-68	12,347	-0.55%
2020/03/04	10	44.20	605	44.23	44.45	-595	12,451	-4.78%	大賣/鉅額交易
2020/03/03	12	44.20	0	0.00	44.15	12	12,548	0.10%
2020/03/02	55	44.14	68	43.91	43.95	-13	12,678	-0.10%
2020/02/27	5.1	44.45	2	44.40	44.45	3.1	13,147	0.02%
2020/02/26	60	44.65	0	0.00	44.70	60	13,411	0.45%
2020/02/24	55.6	45.10	22.1	45.20	45.00	33.5	13,338	0.25%
2020/02/21	52	45.70	5	45.75	45.70	47	13,244	0.35%
2020/02/20	1	46.30	0	0.00	46.10	1	13,321	0.01%
2020/02/19	50.1	46.35	3	46.32	46.35	47.1	13,295	0.35%
2020/02/17	5	45.72	120	45.74	45.95	-115	13,316	-0.86%	大賣/鉅額交易
2020/02/14	6	46.00	6	46.03	46.15	0	13,329	0.00%
2020/02/13	13	46.19	56	46.04	46.05	-43	13,428	-0.32%
2020/02/12	3	46.35	9	46.54	46.35	-6	13,455	-0.04%
2020/02/11	14	45.91	16	45.91	46.00	-2	13,347	-0.01%
2020/02/10	2	44.85	3	45.07	45.15	-1	13,575	-0.01%
2020/02/07	7	45.49	0	0.00	45.40	7	14,026	0.05%
2020/02/06	1	45.60	6	45.79	46.00	-5	14,017	-0.04%
2020/02/05	0	0.00	2	45.00	45.40	-2	13,961	-0.01%
2020/02/04	0	0.00	45	44.90	45.05	-45	13,912	-0.32%
2020/02/03	12	43.90	32	43.86	44.15	-20	13,979	-0.14%
2020/01/31	120	45.18	2	45.10	45.05	118	13,806	0.85%	大買/鉅額交易
2020/01/30	26.4	45.07	87	45.39	45.00	-60.6	13,719	-0.44%
2020/01/20	5	47.09	4	47.10	47.10	1	13,126	0.01%
2020/01/17	1	46.90	6	47.00	47.15	-5	13,064	-0.04%
2020/01/16	3	46.67	1	46.80	46.90	2	12,986	0.02%
2020/01/15	1	47.00	0	0.00	46.80	1	12,907	0.01%
2020/01/14	3	46.90	5	46.95	47.00	-2	12,838	-0.02%
2020/01/13	3	46.72	4	46.80	46.80	-1	12,734	-0.01%
2020/01/10	1	46.15	2	46.45	46.40	-1	12,676	-0.01%
2020/01/09	93.5	46.00	0	0.00	46.00	93.5	12,608	0.74%
2020/01/08	4.5	45.91	5	45.90	45.80	-0.5	12,623	0.00%
2020/01/07	1	46.50	1	46.20	46.30	0	12,548	0.00%
2020/01/06	2	46.53	2	46.40	46.40	0	12,563	0.00%
2020/01/03	1	46.80	11	46.74	46.75	-10	12,558	-0.08%
2020/01/02	1	46.40	1	46.45	46.45	0	12,533	0.00%
2019/12/31	9	46.54	0	0.00	46.40	9	12,504	0.07%
2019/12/30	6	46.56	1	46.55	46.70	5	12,500	0.04%
2019/12/27	6	46.56	0	0.00	46.75	6	12,512	0.05%
2019/12/26	2	46.48	0	0.00	46.50	2	12,435	0.02%
2019/12/25	1	46.40	0	0.00	46.45	1	12,509	0.01%
2019/12/24	1	46.45	0	0.00	46.50	1	12,542	0.01%
2019/12/23	2	46.45	0	0.00	46.65	2	12,613	0.02%
2019/12/20	6	46.76	1.8	46.69	46.75	4.2	12,650	0.03%
2019/12/19	70	46.75	1	46.65	46.75	69	12,514	0.55%
2019/12/18	50	46.70	11	46.62	46.75	39	12,459	0.31%
2019/12/17	14	46.29	102	46.37	46.50	-88	12,454	-0.71%	大賣/
2019/12/16	355	46.62	10	46.85	46.60	345	12,268	2.81%	大買/鉅額交易
2019/12/13	108	46.95	346.1	46.95	47.15	-238.1	12,136	-1.96%	大買/大賣/鉅額交易
2019/12/12	1	46.05	33	46.10	46.05	-32	11,685	-0.27%
2019/12/11	2	45.70	15	45.90	45.95	-13	11,598	-0.11%
2019/12/10	20	45.50	2.9	45.48	45.55	17.1	11,447	0.15%
2019/12/09	0	0.00	6.3	45.30	45.45	-6.3	11,404	-0.06%
2019/12/06	15	45.25	10	45.45	45.45	5	11,572	0.04%
2019/12/05	5	45.40	38	45.34	45.50	-33	11,663	-0.28%
2019/12/03	0	0.00	1	44.75	44.90	-1	11,512	-0.01%
2019/12/02	6	44.68	20	44.78	44.80	-14	11,513	-0.12%
2019/11/29	16	44.86	10	44.80	44.80	6	11,431	0.05%
2019/11/28	61	45.40	110	45.36	45.40	-49	11,208	-0.44%	大賣/
2019/11/27	6	45.73	1	45.90	45.85	5	11,107	0.05%
2019/11/26	11	46.00	13	46.29	46.00	-2	10,945	-0.02%
2019/11/25	1	45.55	69	45.97	46.10	-68	10,286	-0.66%
2019/11/22	2	45.10	0	0.00	45.30	2	10,034	0.02%
2019/11/21	6	45.08	21	45.00	45.05	-15	10,041	-0.15%
2019/11/20	0	0.00	37	45.26	45.45	-37	9,948	-0.37%
2019/11/19	1	45.40	0	0.00	45.55	1	9,880	0.01%
2019/11/18	0	0.00	15	45.40	45.60	-15	9,831	-0.15%
2019/11/15	6	45.28	30	45.25	45.30	-24	9,898	-0.24%
2019/11/14	3	45.27	43	45.12	45.10	-40	9,986	-0.40%
2019/11/13	10	45.30	0	0.00	45.30	10	10,209	0.10%
2019/11/12	13	45.49	29	45.67	45.55	-16	10,259	-0.16%
2019/11/11	129	45.16	0.5	45.20	45.20	128.5	10,222	1.26%	大買/鉅額交易
2019/11/08	61	45.43	101	45.62	45.60	-40	10,236	-0.39%	大賣/
2019/11/07	20	45.52	0	0.00	45.50	20	10,148	0.20%
2019/11/06	186	45.87	22	45.75	45.85	164	9,873	1.66%	大買/鉅額交易
2019/11/05	2	44.95	10	45.10	44.95	-8	9,380	-0.09%
2019/11/04	7	44.76	2	44.65	44.95	5	9,414	0.05%
2019/11/01	5	44.44	0	0.00	44.55	5	9,445	0.05%
2019/10/31	260	44.77	0	0.00	44.55	260	9,553	2.72%	大買/鉅額交易
2019/10/29	0	0.00	6	45.26	45.45	-6	9,564	-0.06%
2019/10/28	1.2	45.26	10	45.25	45.30	-8.8	9,503	-0.09%
2019/10/25	12	45.50	1	45.55	45.50	11	9,528	0.12%
2019/10/24	50	45.35	5	45.41	45.55	45	9,527	0.47%
2019/10/23	103	45.22	2.5	45.22	45.20	100.5	9,479	1.06%	大買/
2019/10/22	1	45.30	9	45.49	45.50	-8	9,502	-0.08%
2019/10/21	30	45.25	7	45.38	45.40	23	9,511	0.24%
2019/10/18	0	0.00	31.1	45.32	45.25	-31.1	9,561	-0.33%
2019/10/17	30	45.05	20	45.21	45.30	10	9,504	0.11%
2019/10/16	0	0.00	15	45.15	45.25	-15	9,499	-0.16%
2019/10/15	35	44.86	0	0.00	44.95	35	9,492	0.37%
2019/10/14	2	44.48	18	44.72	44.80	-16	9,512	-0.17%
2019/10/09	1	43.90	0	0.00	43.90	1	9,473	0.01%
2019/10/08	0	0.00	2	44.50	44.30	-2	9,457	-0.02%
2019/10/07	5	43.90	117	43.94	44.00	-112	9,406	-1.19%	大賣/鉅額交易
2019/10/04	6	43.93	16	44.05	44.00	-10	9,453	-0.11%
2019/10/03	21	44.07	8	44.10	44.10	13	9,476	0.14%
2019/10/01	0	0.00	37.4	44.86	45.00	-37.4	9,586	-0.39%
2019/09/27	0	0.00	30	44.68	44.55	-30	9,708	-0.31%
2019/09/26	0	0.00	42	44.65	44.60	-42	10,060	-0.42%
2019/09/25	1	44.70	25	44.45	44.40	-24	10,268	-0.23%
2019/09/24	1	44.85	81.8	44.91	45.00	-80.8	10,405	-0.78%
2019/09/23	9	44.87	0	0.00	44.85	9	10,504	0.09%
2019/09/20	0	0.00	13	45.15	45.15	-13	10,806	-0.12%
2019/09/19	0	0.00	2	45.40	45.20	-2	10,757	-0.02%
2019/09/18	90	45.46	2	45.50	45.60	88	10,735	0.82%
2019/09/17	3	45.20	5	45.19	45.55	-2	10,693	-0.02%
2019/09/16	0	0.00	10	45.25	45.30	-10	10,762	-0.09%
2019/09/12	0	0.00	1	45.00	45.00	-1	10,726	-0.01%
2019/09/11	2	44.70	15	44.75	44.95	-13	10,826	-0.12%
2019/09/10	1	44.90	26	45.01	44.90	-25	10,813	-0.23%
2019/09/09	2	44.35	3	44.37	44.55	-1	10,670	-0.01%
2019/09/06	1.6	44.00	0.3	44.00	44.00	1.3	10,567	0.01%
2019/09/05	0	0.00	7	43.90	43.95	-7	10,660	-0.07%
2019/09/04	0	0.00	1	43.45	43.45	-1	10,519	-0.01%
2019/09/02	2	43.50	1	43.55	43.50	1	10,671	0.01%
2019/08/30	2	43.40	11	43.63	43.65	-9	10,756	-0.08%
2019/08/29	2	43.15	2	43.15	43.15	0	10,797	0.00%
2019/08/27	1	43.45	3	43.50	43.50	-2	10,851	-0.02%
2019/08/26	0	0.00	3	42.97	43.00	-3	10,789	-0.03%
2019/08/23	0	0.00	2	43.05	43.10	-2	10,801	-0.02%
2019/08/22	0.2	43.10	0	0.00	43.10	0.2	10,813	0.00%
2019/08/21	1	43.20	2	43.25	42.90	-1	11,145	-0.01%
2019/08/20	1	43.00	0	0.00	42.90	1	11,111	0.01%
2019/08/19	0.1	43.35	8	43.53	43.35	-7.9	11,128	-0.07%
2019/08/16	0	0.00	15	42.72	43.15	-15	11,048	-0.14%
2019/08/15	3.2	41.85	0	0.00	41.90	3.2	10,942	0.03%
2019/08/14	15	42.42	1	42.05	42.05	14	11,055	0.13%
2019/08/13	0	0.00	45	42.44	42.30	-45	11,116	-0.40%
2019/08/12	6	41.98	0	0.00	41.90	6	11,259	0.05%
2019/08/08	3	41.80	0	0.00	41.90	3	11,569	0.03%
2019/08/07	47.2	41.80	0	0.00	41.65	47.2	11,618	0.41%
2019/08/06	25	41.32	0	0.00	41.70	25	11,901	0.21%
2019/08/05	15	42.01	0	42.35	42.00	15	11,942	0.13%
2019/08/02	10	42.37	0	0.00	42.35	10	11,942	0.08%
2019/08/01	38	42.89	6	42.90	42.90	32	12,024	0.27%
2019/07/31	4	43.36	0	0.00	43.20	4	12,042	0.03%
2019/07/30	3	43.50	0	0.00	43.50	3	11,991	0.03%
2019/07/29	9	43.55	3	43.55	43.55	6	12,158	0.05%
2019/07/26	45	43.59	0	0.00	43.50	45	12,256	0.37%
2019/07/25	10.2	43.75	13	43.75	43.90	-2.8	12,432	-0.02%
2019/07/24	2.4	43.54	0	0.00	43.45	2.4	12,543	0.02%
2019/07/23	2	43.60	0	0.00	43.55	2	12,576	0.02%
2019/07/22	5	43.70	10	43.90	43.60	-5	12,563	-0.04%
2019/07/19	51	43.67	6	43.80	43.50	45	12,593	0.36%
2019/07/18	3	43.42	0	0.00	43.45	3	12,590	0.02%
2019/07/17	14	43.55	0	0.00	43.50	14	12,580	0.11%
2019/07/15	52.1	43.90	0.1	43.95	43.85	52.1	12,428	0.42%
2019/07/12	52	43.95	1	44.00	43.95	51	12,723	0.40%
2019/07/11	1	44.20	0	0.00	44.20	1	12,840	0.01%
2019/07/10	2	44.43	1	44.20	44.30	1	13,018	0.01%
2019/07/09	104	44.02	0	0.00	44.05	104	13,055	0.80%	大買/鉅額交易
2019/07/08	6	44.10	14	44.10	44.20	-8	13,061	-0.06%
2019/07/05	1	44.15	15	44.22	44.30	-14	13,178	-0.11%
2019/07/04	36	44.48	1.1	44.55	44.35	34.9	13,236	0.26%
2019/07/03	1	46.00	125	46.03	46.10	-124	13,177	-0.94%	大賣/鉅額交易
2019/07/02	0	0.00	118	46.30	46.25	-118	13,031	-0.91%	大賣/鉅額交易
2019/07/01	1	46.25	6	46.28	46.25	-5	12,781	-0.04%
2019/06/28	8	45.86	3	45.98	45.85	5	12,611	0.04%
2019/06/27	0	0.00	8	45.93	45.80	-8	12,572	-0.06%
2019/06/26	2	45.25	23	45.15	45.40	-21	12,505	-0.17%
2019/06/25	0	0.00	1	45.00	44.90	-1	12,469	-0.01%
2019/06/24	0	0.00	25	44.58	44.90	-25	12,607	-0.20%
2019/06/21	5	44.45	10	44.63	44.45	-5	12,633	-0.04%
2019/06/20	1	44.60	6	44.71	44.65	-5	12,612	-0.04%
2019/06/19	2	44.53	8	44.64	44.80	-6	12,755	-0.05%
2019/06/18	7	44.34	91	44.32	44.50	-84	12,656	-0.66%
2019/06/17	1	44.25	0	0.00	44.10	1	12,868	0.01%
2019/06/14	1	43.75	1	43.80	43.55	0	13,091	0.00%
2019/06/13	56	43.55	3	44.05	43.65	53	13,170	0.40%
2019/06/12	30	44.00	2	44.00	44.35	28	13,250	0.21%
2019/06/11	1.6	44.35	16	44.30	44.45	-14.4	13,372	-0.11%
2019/06/10	0	0.00	16.1	44.15	44.15	-16.1	13,370	-0.12%
2019/06/05	19	43.61	0	0.00	43.10	19	13,478	0.14%
2019/06/04	51	43.50	8	43.76	43.90	43	13,470	0.32%
2019/06/03	1	43.00	3	43.60	43.65	-2	13,451	-0.01%
2019/05/31	2	43.13	91	43.05	43.25	-89	13,432	-0.66%
2019/05/30	1	42.60	0	0.00	42.60	1	13,379	0.01%
2019/05/29	12.2	42.34	1	42.45	42.45	11.2	13,576	0.08%
2019/05/28	51	42.30	0	0.00	42.30	51	13,740	0.37%
2019/05/27	7	42.09	3	42.40	42.30	4	13,665	0.03%
2019/05/24	16	42.13	0	0.00	42.00	16	13,806	0.12%
2019/05/23	5	42.40	0	0.00	42.50	5	13,755	0.04%
2019/05/22	166	42.39	1	42.40	42.50	165	13,835	1.19%	大買/鉅額交易
2019/05/21	2	42.53	10	43.05	43.05	-8	13,864	-0.06%
2019/05/20	3	41.93	0	0.00	41.90	3	13,733	0.02%
2019/05/17	64	41.76	0	0.00	41.90	64	13,636	0.47%
2019/05/16	12	42.38	1	42.00	42.00	11	13,498	0.08%
2019/05/15	3	43.30	0	0.00	43.25	3	13,362	0.02%
2019/05/14	5	43.11	4.1	43.21	43.15	0.9	13,373	0.01%
2019/05/13	19.1	43.98	10	44.20	43.80	9.1	13,270	0.07%
2019/05/10	2	44.75	6	44.64	44.60	-4	13,345	-0.03%
2019/05/09	7.1	44.78	0	0.00	44.60	7.1	13,436	0.05%
2019/05/08	10	45.10	5	45.09	45.05	5	13,438	0.04%
2019/05/07	3	45.43	5.2	45.50	45.40	-2.2	13,491	-0.02%
2019/05/06	7	45.59	0	0.00	45.60	7	13,686	0.05%
2019/05/03	13	46.15	9	46.15	46.15	4	13,628	0.03%
2019/05/02	0	0.00	7	45.98	46.40	-7	13,506	-0.05%
2019/04/30	3	45.67	2	45.70	45.60	1	13,422	0.01%
2019/04/29	3	45.52	1	45.75	45.70	2	13,422	0.01%
2019/04/25	12	45.18	0	0.00	45.20	12	13,629	0.09%
2019/04/24	1	45.45	0	0.00	45.40	1	13,919	0.01%
2019/04/23	0	0.00	4	45.30	45.35	-4	14,182	-0.03%
2019/04/19	0	0.00	1	45.30	45.20	-1	14,744	-0.01%
2019/04/18	19	44.82	1	45.05	45.00	18	14,768	0.12%
2019/04/17	3	45.20	2	45.30	45.20	1	14,610	0.01%
2019/04/16	6	45.15	1	45.25	45.30	5	14,477	0.03%
2019/04/15	4	45.70	0	0.00	45.70	4	14,346	0.03%
2019/04/12	1	45.65	0	0.00	45.70	1	14,335	0.01%
2019/04/11	259.5	45.81	15	45.64	45.55	244.5	14,325	1.71%	大買/鉅額交易
2019/04/10	172	45.49	0	0.00	45.50	172	14,249	1.21%	大買/鉅額交易
2019/04/09	335	45.68	2	45.65	45.75	333	14,189	2.35%	大買/鉅額交易
2019/04/08	57	45.50	12	45.50	45.35	45	14,074	0.32%
2019/04/03	0	0.00	2	45.95	46.00	-2	13,801	-0.01%
2019/04/02	2	46.00	19	46.00	46.00	-17	13,773	-0.12%
2019/04/01	34	45.75	1	46.25	45.60	33	13,728	0.24%
2019/03/29	0	0.00	31	45.65	46.00	-31	13,562	-0.23%
2019/03/28	11	44.66	1	45.10	45.10	10	13,404	0.07%
2019/03/27	21	45.03	6	45.30	44.95	15	13,331	0.11%
2019/03/26	8	45.64	1	45.50	45.50	7	13,224	0.05%
2019/03/25	12	45.63	0	45.70	45.55	12	13,349	0.09%
2019/03/22	2	46.30	0	0.00	46.40	2	13,166	0.02%
2019/03/21	1	46.95	0	0.00	46.90	1	13,054	0.01%
2019/03/20	7	46.86	3	47.13	47.15	4	13,050	0.03%
2019/03/19	5	46.50	231	46.87	46.95	-226	12,850	-1.76%	大賣/鉅額交易
2019/03/18	1	45.70	2	45.80	46.00	-1	12,664	-0.01%
2019/03/15	3	45.23	1	45.30	45.25	2	12,582	0.02%
2019/03/14	19	45.28	11	45.45	45.25	8	12,452	0.06%
2019/03/13	2	45.25	0	0.00	45.25	2	12,434	0.02%
2019/03/12	1	45.20	0	0.00	45.00	1	12,423	0.01%
2019/03/11	12	44.52	0	0.00	44.50	12	12,436	0.10%
2019/03/08	3	44.75	2	44.75	44.70	1	12,490	0.01%
2019/03/07	0	0.00	10	45.08	45.10	-10	12,623	-0.08%
2019/03/06	10	45.15	0	0.00	45.15	10	12,732	0.08%
2019/03/05	1	45.10	0	0.00	45.10	1	12,846	0.01%
2019/03/04	65	44.72	5	45.15	45.15	60	12,921	0.46%
2019/02/27	1	45.25	0	0.00	45.50	1	12,758	0.01%
2019/02/26	4	45.44	11	45.41	45.45	-7	12,558	-0.06%
2019/02/25	56	45.09	1	45.15	45.30	55	12,239	0.45%
2019/02/22	4	44.94	1	45.00	45.00	3	12,147	0.02%
2019/02/21	19	44.99	0	0.00	45.10	19	12,083	0.16%
2019/02/20	5	45.01	0.2	45.20	45.05	4.8	12,003	0.04%
2019/02/19	4	44.84	6	44.89	44.85	-2	11,846	-0.02%
2019/02/18	65	44.70	1	44.70	44.75	64	11,801	0.54%
2019/02/15	9	44.51	0.2	44.60	44.40	8.8	11,767	0.07%
2019/02/14	10	44.60	0	0.00	44.50	10	11,660	0.09%
2019/02/13	4	44.45	1	44.55	44.60	3	11,458	0.03%
2019/02/12	3	44.27	12.1	44.22	44.30	-9.1	11,447	-0.08%
2019/02/11	7	44.41	25	44.27	44.15	-18	11,317	-0.16%
2019/01/30	7	44.56	1	44.60	44.55	6	11,181	0.05%
2019/01/29	28.1	44.74	2	44.73	44.75	26.1	11,121	0.23%
2019/01/28	20	44.44	4	44.53	44.60	16	10,954	0.15%
2019/01/25	16	44.04	1	43.90	44.00	15	10,827	0.14%
2019/01/24	2	44.13	6	44.10	44.05	-4	10,643	-0.04%
2019/01/22	2	44.15	20	44.40	44.25	-18	10,710	-0.17%
2019/01/21	8	44.26	0	0.00	44.30	8	10,736	0.07%
2019/01/18	12	43.88	0	0.00	44.15	12	10,904	0.11%
2019/01/17	23	43.94	5	44.03	44.05	18	11,002	0.16%
2019/01/16	38.2	44.04	0	0.00	44.00	38.2	10,922	0.35%
2019/01/15	248.5	44.61	0	0.00	44.60	248.5	10,614	2.34%	大買/鉅額交易
2019/01/14	17	45.07	2	45.35	45.00	15	10,342	0.15%
2019/01/11	13	46.09	10	45.98	45.95	3	10,140	0.03%
2019/01/10	1	46.70	0	0.00	46.90	1	9,958	0.01%
2019/01/09	0	0.00	16	46.78	47.05	-16	10,011	-0.16%
2019/01/08	2	45.85	0	0.00	45.70	2	9,975	0.02%
2019/01/07	12	45.90	18	46.00	45.95	-6	10,273	-0.06%
2019/01/04	19	45.35	15	45.75	45.30	4	10,445	0.04%
2019/01/03	4	45.99	3	46.10	45.80	1	10,903	0.01%
2019/01/02	1	46.20	0	0.00	46.10	1	11,063	0.01%
2018/12/28	5	46.50	0	0.00	47.05	5	11,114	0.04%
2018/12/27	20	46.90	0.5	46.95	46.95	19.5	11,424	0.17%
2018/12/26	1	46.65	0	0.00	46.50	1	11,549	0.01%
2018/12/25	2	46.23	3	46.50	46.50	-1	11,742	-0.01%
2018/12/24	5	46.60	13	46.60	46.85	-8	11,927	-0.07%
2018/12/22	2.1	47.00	0	0.00	47.05	2.1	12,082	0.02%
2018/12/20	4	47.03	0	0.00	47.05	4	12,555	0.03%
2018/12/19	2	47.10	5	47.15	47.30	-3	12,580	-0.02%
2018/12/18	8	47.13	0	0.00	47.05	8	12,666	0.06%
2018/12/17	0.1	47.80	0	0.00	47.75	0.1	12,959	0.00%
2018/12/14	9	47.54	0	0.00	47.45	9	13,129	0.07%
2018/12/13	1	47.90	1	47.80	48.05	0	13,081	0.00%
2018/12/12	1	47.40	0	0.00	47.55	1	13,095	0.01%
2018/12/11	1	47.60	0	0.00	47.25	1	13,061	0.01%
2018/12/10	5	47.50	0	0.00	47.50	5	12,977	0.04%
2018/12/07	3	47.95	0	0.00	48.00	3	12,947	0.02%
2018/12/06	2	47.95	1	48.10	48.00	1	12,897	0.01%
2018/12/04	67	48.64	0	0.00	48.75	67	12,872	0.52%
2018/12/03	4	49.19	10	49.00	49.15	-6	12,840	-0.05%
2018/11/30	0	0.00	2	48.95	48.80	-2	12,724	-0.02%
2018/11/29	6.1	48.78	0	0.00	48.60	6.1	12,537	0.05%
2018/11/28	9	48.93	0	0.00	48.85	9	12,400	0.07%
2018/11/27	15	49.24	0	0.00	49.10	15	12,281	0.12%
2018/11/26	3	50.07	2	51.00	49.90	1	12,278	0.01%
2018/11/23	2	50.30	0	0.00	50.10	2	12,218	0.02%
2018/11/22	0	0.00	1	50.70	50.80	-1	12,229	-0.01%
2018/11/21	2	50.00	1	50.50	50.70	1	12,268	0.01%
2018/11/19	10	51.30	4	51.35	51.50	6	12,437	0.05%
2018/11/16	10	51.17	0	0.00	51.10	10	12,391	0.08%
2018/11/15	10	51.20	0	0.00	51.10	10	12,432	0.08%
2018/11/14	20.5	50.75	1	51.20	51.20	19.5	12,470	0.16%
2018/11/13	23.4	50.08	7	50.73	51.00	16.4	12,510	0.13%
2018/11/12	35	50.83	0	0.00	50.90	35	12,588	0.28%
2018/11/09	0	0.00	3	50.80	51.10	-3	12,793	-0.02%
2018/11/08	0	0.00	9	50.71	50.90	-9	12,772	-0.07%
2018/11/06	0	0.00	6	49.63	49.80	-6	12,719	-0.05%
2018/11/05	2	48.58	2	48.40	49.20	0	12,683	0.00%
2018/11/02	3	48.20	2	48.90	48.90	1	12,682	0.01%
2018/10/30	2	47.30	4	47.48	47.50	-2	12,580	-0.02%
2018/10/29	4	47.08	0	0.00	46.90	4	12,550	0.03%
2018/10/26	3	47.30	6	47.10	47.10	-3	12,485	-0.02%
2018/10/25	6	48.25	0	0.00	48.00	6	12,226	0.05%
2018/10/24	11	49.43	0	0.00	49.15	11	12,250	0.09%
2018/10/23	7	49.51	23	49.67	49.55	-16	12,184	-0.13%
2018/10/22	10	50.05	0	0.00	50.00	10	12,160	0.08%
2018/10/19	1	49.20	1	50.00	50.20	0	12,270	0.00%
2018/10/18	10	49.80	1	49.70	49.60	9	12,235	0.07%
2018/10/17	0	0.00	7	49.90	49.75	-7	12,384	-0.06%
2018/10/16	6	49.68	1	49.80	49.70	5	12,337	0.04%
2018/10/15	2	50.10	10	50.20	49.95	-8	12,269	-0.07%
2018/10/12	20	49.79	0	0.00	50.10	20	12,013	0.17%
2018/10/11	9	49.87	3	50.13	49.65	6	11,865	0.05%
2018/10/09	11	51.95	20	51.56	51.50	-9	11,377	-0.08%
2018/10/08	3	51.50	11	51.35	51.60	-8	11,184	-0.07%
2018/10/05	15	50.89	3	50.87	50.90	12	11,086	0.11%
2018/10/04	1.2	51.51	1	51.90	51.60	0.2	10,810	0.00%
2018/10/03	1	51.80	12	52.17	51.80	-11	10,746	-0.10%
2018/10/02	2	51.90	0	0.00	52.10	2	10,636	0.02%
2018/10/01	1	52.40	4	52.28	52.50	-3	10,512	-0.03%
2018/09/28	2	51.90	6.2	51.72	51.80	-4.2	10,484	-0.04%
2018/09/27	20	51.70	25	51.80	51.90	-5	10,330	-0.05%
2018/09/26	0	0.00	3	51.10	51.00	-3	10,162	-0.03%
2018/09/25	5.1	51.36	4	51.43	51.10	1.1	10,326	0.01%
2018/09/21	9	51.07	17	51.01	51.10	-8	10,288	-0.08%
2018/09/19	14	50.07	0	0.00	50.30	14	9,754	0.14%
2018/09/17	0	0.00	1	50.10	50.00	-1	10,140	-0.01%
2018/09/14	5	50.20	0	0.00	50.10	5	10,481	0.05%
2018/09/13	10	49.95	0	0.00	49.90	10	10,634	0.09%
2018/09/12	10	49.70	0	0.00	49.70	10	10,843	0.09%
2018/09/11	3.3	49.55	1	49.60	49.80	2.3	11,015	0.02%
2018/09/10	1.1	49.60	0	0.00	49.40	1.1	11,238	0.01%
2018/09/07	6	49.67	0	0.00	49.50	6	11,443	0.05%
2018/09/05	2	50.25	0	0.00	50.20	2	11,510	0.02%
2018/09/03	1	50.70	0	0.00	50.60	1	11,551	0.01%
2018/08/31	0	0.00	6	50.82	50.90	-6	11,622	-0.05%
2018/08/30	0	0.00	4	50.60	50.50	-4	11,622	-0.03%
2018/08/29	0	0.00	1	50.80	50.90	-1	11,686	-0.01%
2018/08/28	0	0.00	11	50.70	50.80	-11	11,740	-0.09%
2018/08/27	2	50.40	5	50.68	50.70	-3	11,774	-0.03%
2018/08/24	8	49.72	0	0.00	49.85	8	11,640	0.07%
2018/08/22	1	49.95	1	50.20	50.10	0	12,211	0.00%
2018/08/21	1	49.95	0	0.00	50.00	1	12,096	0.01%
2018/08/20	3	49.93	0	0.00	49.90	3	12,047	0.02%
2018/08/17	0	0.00	1	49.95	49.90	-1	12,024	-0.01%
2018/08/16	3.1	49.69	0	0.00	49.70	3.1	11,979	0.03%
2018/08/15	3.1	50.10	0	0.00	50.10	3.1	11,943	0.03%
2018/08/14	0	0.00	21	50.10	50.30	-21	12,078	-0.17%
2018/08/13	13	50.08	88	50.05	50.10	-75	12,264	-0.61%
2018/08/10	22	50.88	0	0.00	50.90	22	12,319	0.18%
2018/08/09	6	50.53	0	0.00	50.40	6	12,483	0.05%
2018/08/08	10	50.90	0.6	50.70	50.70	9.4	12,640	0.07%
2018/08/07	0	0.00	14	50.60	50.50	-14	12,772	-0.11%
2018/08/06	0	0.00	30	50.71	50.40	-30	12,831	-0.23%
2018/08/03	0	0.00	5	50.50	50.80	-5	13,049	-0.04%
2018/08/02	5	50.50	74	50.43	50.20	-69	13,141	-0.53%
2018/07/31	2	50.70	11	50.75	50.70	-9	13,175	-0.07%
2018/07/30	5	50.20	10	50.20	50.40	-5	12,966	-0.04%
2018/07/27	11	50.10	0	0.00	50.20	11	13,116	0.08%
2018/07/26	11	50.10	500	50.07	50.30	-489	13,168	-3.71%	大賣/鉅額交易
2018/07/25	1	50.30	1	50.50	50.20	0	13,156	0.00%
2018/07/24	25	50.38	20	50.30	50.30	5	13,149	0.04%
2018/07/23	0	0.00	14	50.60	51.00	-14	13,077	-0.11%
2018/07/20	0	0.00	5	50.70	51.00	-5	13,127	-0.04%
2018/07/18	1	50.80	15	50.90	50.80	-14	13,137	-0.11%
2018/07/17	0	0.00	29	50.70	50.80	-29	13,139	-0.22%
2018/07/16	4	51.00	0	0.00	50.70	4	13,165	0.03%
2018/07/13	0	0.00	1	50.90	51.00	-1	13,230	-0.01%
2018/07/12	0	0.00	1	50.10	50.70	-1	13,283	-0.01%
2018/07/11	0	0.00	0.1	50.30	50.30	-0.1	13,360	0.00%
2018/07/10	3	50.20	0	0.00	50.50	3	13,348	0.02%
2018/07/09	0	0.00	1	50.00	50.10	-1	13,363	-0.01%
2018/07/06	0	0.00	35	49.38	49.45	-35	13,375	-0.26%
2018/07/05	7	49.54	0	0.00	49.80	7	13,409	0.05%
2018/07/04	10.1	49.90	0	0.00	50.00	10.1	13,615	0.07%
2018/07/03	6	49.99	15	50.07	50.00	-9	13,638	-0.07%
2018/07/02	6.1	50.76	0	0.00	50.30	6.1	13,535	0.05%
2018/06/28	11	50.87	0	0.00	50.50	11	13,314	0.08%
2018/06/27	10	50.64	0	0.00	50.50	10	13,279	0.08%
2018/06/26	9.1	51.03	160	50.97	50.90	-150.9	13,056	-1.16%	大賣/鉅額交易
2018/06/25	62	53.38	20	53.33	53.20	42	12,832	0.33%
2018/06/22	2	53.60	93	53.70	53.70	-91	12,586	-0.72%
2018/06/21	0	0.00	25	54.03	53.90	-25	12,476	-0.20%
2018/06/20	3	53.90	145	53.57	53.70	-142	12,714	-1.12%	大賣/鉅額交易
2018/06/19	5	52.90	5	53.60	53.00	0	12,672	0.00%
2018/06/15	0	0.00	2	53.70	53.70	-2	12,431	-0.02%
2018/06/14	2	53.20	0	0.00	52.90	2	12,213	0.02%
2018/06/13	0	0.00	2	53.90	54.00	-2	12,056	-0.02%
2018/06/11	0	0.00	4	53.68	53.70	-4	12,305	-0.03%
2018/06/07	3	53.50	4	53.75	54.00	-1	12,354	-0.01%
2018/06/06	1	53.30	1	53.50	53.30	0	12,473	0.00%
2018/06/04	10	52.80	4	52.38	52.80	6	12,333	0.05%
2018/06/01	2	51.70	25	51.90	51.80	-23	12,348	-0.19%
2018/05/31	0	0.00	45	51.82	52.10	-45	12,376	-0.36%
2018/05/30	15	51.58	0	0.00	51.20	15	12,242	0.12%
2018/05/28	0	0.00	20	53.40	53.30	-20	12,441	-0.16%
2018/05/25	0	0.00	7	53.31	53.10	-7	12,581	-0.06%
2018/05/24	0	0.00	2	53.30	53.50	-2	12,646	-0.02%
2018/05/23	3	52.87	7	53.46	53.30	-4	12,693	-0.03%
2018/05/22	0	0.00	9	53.58	53.70	-9	12,665	-0.07%
2018/05/21	1	52.90	2	53.05	53.20	-1	12,638	-0.01%
2018/05/18	1	52.80	11	52.93	52.90	-10	12,560	-0.08%
2018/05/17	1	52.40	31	52.45	52.50	-30	12,527	-0.24%
2018/05/16	0	0.00	13	52.02	52.20	-13	12,388	-0.10%
2018/05/15	13	51.47	6	51.90	51.20	7	12,430	0.06%
2018/05/14	6	51.87	2	51.60	51.80	4	12,756	0.03%
2018/05/11	16	51.63	11	51.62	51.80	5	12,840	0.04%
2018/05/10	0	0.00	4	51.00	51.00	-4	12,734	-0.03%
2018/05/09	0	0.00	2	50.90	50.70	-2	12,756	-0.02%
2018/05/03	4	50.48	40	50.83	50.40	-36	12,844	-0.28%
2018/05/02	5	51.26	6	51.10	51.30	-1	13,013	-0.01%
2018/04/30	1	51.00	1	51.00	51.00	0	13,175	0.00%
2018/04/27	3	50.57	0	0.00	50.80	3	13,174	0.02%
2018/04/26	0	0.00	43	50.42	50.50	-43	13,220	-0.33%
2018/04/25	0	0.00	1	50.20	50.30	-1	13,266	-0.01%
2018/04/24	0	0.00	1	50.10	50.20	-1	13,388	-0.01%
2018/04/20	0	0.00	0.1	50.30	50.40	-0.1	13,801	0.00%
2018/04/19	0	0.00	6	50.50	50.60	-6	14,009	-0.04%
2018/04/18	4	50.20	0	0.00	50.00	4	14,012	0.03%
2018/04/17	10	50.04	10	50.60	49.95	0	14,128	0.00%
2018/04/16	10	50.60	0	0.00	50.60	10	14,244	0.07%
2018/04/13	0	0.00	1	51.10	51.20	-1	14,345	-0.01%
2018/04/12	2.2	51.26	5	51.06	51.00	-2.8	14,474	-0.02%
2018/04/11	1	51.00	7	51.41	51.00	-6	14,669	-0.04%
2018/04/10	2	50.80	9	51.00	51.00	-7	14,659	-0.05%
2018/04/09	0	0.00	1	50.30	50.30	-1	14,670	-0.01%
2018/04/03	9	49.80	0	0.00	49.90	9	14,590	0.06%
2018/04/02	1	50.10	0	0.00	50.10	1	14,519	0.01%
2018/03/30	1	50.20	10	50.10	50.10	-9	14,685	-0.06%
2018/03/29	13.2	50.10	0	0.00	50.10	13.2	14,706	0.09%
2018/03/28	2	50.35	0	0.00	50.30	2	14,603	0.01%
2018/03/27	2	50.40	0	0.00	50.70	2	14,619	0.01%
2018/03/26	2	50.20	5	50.40	50.40	-3	14,557	-0.02%
2018/03/23	50	50.31	0	0.00	50.30	50	14,657	0.34%
2018/03/22	0	0.00	13	51.93	51.80	-13	14,418	-0.09%
2018/03/20	1	51.30	1.2	51.37	51.70	-0.2	14,382	0.00%
2018/03/19	11	51.32	0	0.00	51.60	11	14,353	0.08%
2018/03/16	5	50.94	0	0.00	51.70	5	14,383	0.03%
2018/03/15	9	51.36	0	0.00	51.20	9	14,121	0.06%
2018/03/14	9	51.27	13	51.50	51.60	-4	14,138	-0.03%
2018/03/13	20	51.50	0	0.00	51.60	20	14,188	0.14%
2018/03/12	8	51.31	15	51.79	51.80	-7	14,194	-0.05%
2018/03/09	0	0.00	4	50.53	50.50	-4	14,081	-0.03%
2018/03/08	1	50.40	2	50.60	50.40	-1	14,429	-0.01%
2018/03/07	0	0.00	7	50.63	50.30	-7	14,758	-0.05%
2018/03/06	2	50.40	0.1	50.50	50.30	1.9	15,322	0.01%
2018/03/05	22	50.23	1	50.10	50.10	21	15,600	0.13%
2018/03/02	28	51.06	0	0.00	50.80	28	15,494	0.18%
2018/03/01	2	51.90	0	0.00	52.20	2	15,358	0.01%
2018/02/27	0	0.00	7	52.67	52.20	-7	15,405	-0.05%
2018/02/26	0	0.00	4	52.30	52.20	-4	15,360	-0.03%
2018/02/23	6	52.08	24	52.09	52.30	-18	15,567	-0.12%
2018/02/22	7	51.24	4	51.68	51.80	3	16,252	0.02%
2018/02/21	0	0.00	4	51.80	51.90	-4	16,922	-0.02%
2018/02/12	25	51.14	0	0.00	51.00	25	16,782	0.15%
2018/02/09	1	49.45	2	50.50	50.20	-1	16,786	-0.01%
2018/02/08	1	50.60	2	51.05	50.60	-1	16,607	-0.01%
2018/02/07	20	50.45	7	50.64	50.20	13	16,574	0.08%
2018/02/06	38	49.62	20	49.20	49.20	18	16,301	0.11%
2018/02/05	26	52.03	5	52.04	52.10	21	15,858	0.13%
2018/02/02	6	53.20	16.8	53.30	53.40	-10.8	15,666	-0.07%
2018/02/01	5	53.60	12	54.27	54.00	-7	15,579	-0.04%
2018/01/31	2	53.05	5	53.20	54.20	-3	15,496	-0.02%
2018/01/30	0	0.00	2	53.10	53.10	-2	15,396	-0.01%
2018/01/29	2	53.90	8	53.85	54.00	-6	15,380	-0.04%
2018/01/25	1	52.80	2	53.10	53.40	-1	15,563	-0.01%
2018/01/24	28	52.98	1	52.80	52.80	27	15,373	0.18%
2018/01/23	1	53.60	5	54.00	54.00	-4	15,235	-0.03%
2018/01/22	3	53.83	2	53.75	54.10	1	15,357	0.01%
2018/01/19	9	53.63	2	53.70	53.90	7	15,384	0.05%
2018/01/18	6	54.00	11	54.07	53.80	-5	15,268	-0.03%
2018/01/17	11	54.15	36	54.17	54.20	-25	15,074	-0.17%
2018/01/16	38	54.35	5	54.48	54.80	33	14,907	0.22%
2018/01/15	5	54.10	8	54.10	54.10	-3	14,546	-0.02%
2018/01/12	1	53.10	0	0.00	53.20	1	14,299	0.01%
2018/01/11	13	52.97	5	53.00	53.00	8	14,227	0.06%
2018/01/10	6	53.43	12	53.11	53.00	-6	14,236	-0.04%
2018/01/09	0.8	52.30	0	0.00	52.50	0.8	14,055	0.01%
2018/01/08	0.8	52.30	7	52.43	52.50	-6.2	13,984	-0.04%
2018/01/05	10.1	52.20	13	52.15	52.20	-2.9	13,900	-0.02%
2018/01/04	0	0.00	4	51.48	51.90	-4	13,779	-0.03%
2018/01/03	3	51.40	9	51.39	51.50	-6	13,865	-0.04%
2018/01/02	10	50.85	0	0.00	51.00	10	13,535	0.07%