富邦金 (2881)-華南永昌-中正券商分點個股進出

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
69.9
漲跌
--
漲幅
0.00%
成交量
10,297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-中正券商分點個股進出

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-中正券商分點個股進出
華南永昌-中正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
2024/05/08	46.1	69.63	47	69.79	69.90	-0.9	14,769	-0.01%
2024/05/07	31.3	69.81	10.4	69.90	69.90	20.9	14,815	0.14%
2024/05/06	43	69.47	50	70.04	70.00	-7	14,722	-0.05%
2024/05/03	22.1	69.30	3	69.20	69.00	19.1	14,643	0.13%
2024/05/02	43.1	69.33	40	69.60	69.00	3.1	14,623	0.02%
2024/04/30	30.3	69.30	3	69.10	69.10	27.3	14,584	0.19%
2024/04/29	47	68.71	72.1	69.21	69.40	-25.1	14,502	-0.17%
2024/04/26	61	67.60	47	67.99	67.60	14	14,280	0.10%
2024/04/25	5.8	66.31	0	0.00	66.40	5.8	14,183	0.04%
2024/04/24	3	67.10	15	66.79	66.80	-12	14,297	-0.08%
2024/04/23	23	66.10	30	66.33	66.30	-7	14,674	-0.05%
2024/04/22	0.7	66.20	50	65.97	66.20	-49.3	14,818	-0.33%
2024/04/19	71.8	65.50	25	65.00	65.00	46.8	14,682	0.32%
2024/04/18	27.4	65.80	22	66.22	66.30	5.4	14,312	0.04%
2024/04/17	7	65.89	13	65.60	66.00	-6	14,158	-0.04%
2024/04/16	23	66.27	4	66.83	65.70	19	14,009	0.14%
2024/04/15	5.5	67.22	283	67.51	67.40	-277.5	13,715	-2.02%	大賣/鉅額交易
2024/04/12	33	67.98	0	0.00	67.80	33	13,827	0.24%
2024/04/11	38.8	68.51	2.1	68.22	68.40	36.7	13,737	0.27%
2024/04/10	27.2	69.62	0	0.00	69.20	27.2	13,540	0.20%
2024/04/09	0	0.00	52	69.58	70.00	-52	13,590	-0.38%
2024/04/08	2.1	68.61	3	68.50	68.70	-0.9	13,482	-0.01%
2024/04/03	51.2	68.93	20	68.60	68.60	31.2	13,479	0.23%
2024/04/02	41.1	69.35	25	69.50	69.50	16.1	13,362	0.12%
2024/04/01	43	69.59	0	0.00	69.50	43	13,371	0.32%
2024/03/29	23	69.10	66	69.71	69.70	-43	13,366	-0.32%
2024/03/28	44.1	69.35	0	0.00	69.30	44.1	13,306	0.33%
2024/03/27	11.2	69.66	15	69.75	69.80	-3.9	13,244	-0.03%
2024/03/26	25.1	69.24	35	69.53	69.60	-9.9	13,283	-0.07%
2024/03/25	118.8	69.14	0	0.00	69.00	118.8	13,373	0.89%	大買/鉅額交易
2024/03/22	36.5	69.50	20	69.60	69.60	16.5	13,255	0.12%
2024/03/21	3	70.20	11.4	70.60	70.70	-8.4	13,122	-0.06%
2024/03/20	3.6	69.81	61	70.02	69.60	-57.4	13,290	-0.43%
2024/03/19	3	69.00	53	69.88	69.80	-50	13,945	-0.36%
2024/03/18	13.1	69.51	5	69.40	69.50	8.1	13,834	0.06%
2024/03/15	9.4	69.55	1	69.90	69.60	8.4	13,747	0.06%
2024/03/14	5	70.40	10.4	70.27	70.70	-5.4	13,274	-0.04%
2024/03/13	14	69.56	2.3	69.47	69.90	11.7	13,016	0.09%
2024/03/12	10	69.38	0	0.00	69.70	10	13,025	0.08%
2024/03/11	4	69.57	6	69.67	69.20	-2	12,911	-0.02%
2024/03/08	0	0.00	16.2	68.50	69.20	-16.2	12,838	-0.13%
2024/03/07	0	0.00	13.3	67.48	68.10	-13.3	12,575	-0.11%
2024/03/06	3.1	67.37	40	67.41	67.30	-36.9	12,463	-0.30%
2024/03/05	9	67.28	0	0.00	67.30	9	12,754	0.07%
2024/02/29	5	67.14	16.8	67.44	68.00	-11.8	12,846	-0.09%
2024/02/27	8	66.89	9.1	66.90	66.90	-1.1	12,588	-0.01%
2024/02/26	2.1	66.70	6.2	66.78	66.90	-4.1	12,529	-0.03%
2024/02/23	1	66.70	6	66.77	66.60	-5	12,538	-0.04%
2024/02/22	3	66.30	1	66.40	66.50	2	12,925	0.02%
2024/02/21	20	66.00	24	66.27	66.30	-4	13,007	-0.03%
2024/02/20	0	0.00	22.2	66.09	66.50	-22.2	13,092	-0.17%
2024/02/19	7	66.04	39.2	66.02	66.10	-32.2	13,089	-0.25%
2024/02/16	5	65.90	56	65.89	65.90	-51	13,316	-0.38%
2024/02/15	5	65.42	60	65.43	65.30	-55	13,218	-0.42%
2024/02/05	21	64.10	28	64.54	64.70	-7	12,987	-0.05%
2024/02/02	1	64.60	5	64.80	64.90	-4	12,851	-0.03%
2024/02/01	20.3	64.68	1	64.79	64.80	19.2	12,788	0.15%
2024/01/31	1	64.30	1	64.50	64.50	0	12,743	0.00%
2024/01/30	2	64.70	0	0.00	64.30	2	12,664	0.02%
2024/01/29	4	64.73	5	64.80	64.80	-1	12,620	-0.01%
2024/01/26	1.7	64.74	11.3	64.73	64.80	-9.5	12,633	-0.08%
2024/01/25	1.5	64.50	6	64.50	64.60	-4.5	12,627	-0.04%
2024/01/24	4	64.03	22.1	64.32	64.40	-18.1	12,680	-0.14%
2024/01/23	5	63.40	21	63.49	63.90	-16	12,652	-0.13%
2024/01/22	6	63.40	5	63.56	63.20	1	12,692	0.01%
2024/01/19	15.1	62.80	49	62.91	63.00	-33.9	12,624	-0.27%
2024/01/18	38.1	61.99	40	62.26	62.30	-1.9	12,575	-0.01%
2024/01/17	119.5	62.83	3	62.80	62.30	116.5	12,378	0.94%	大買/鉅額交易
2024/01/16	73.5	63.49	30	63.20	63.20	43.5	12,011	0.36%
2024/01/15	11.2	64.11	3	64.20	64.10	8.1	11,979	0.07%
2024/01/12	23.1	63.70	20	64.00	64.10	3.1	12,266	0.02%
2024/01/11	26	63.80	20	64.10	63.90	6	12,340	0.05%
2024/01/10	0.3	64.00	4	63.80	64.00	-3.7	12,641	-0.03%
2024/01/09	31.1	63.91	0	0.00	64.00	31.1	12,669	0.25%
2024/01/08	11.3	64.17	174	64.40	64.10	-162.7	12,707	-1.28%	大賣/鉅額交易
2024/01/05	9.1	63.20	4	63.70	63.20	5.1	12,586	0.04%
2024/01/04	9.5	63.49	0	0.00	63.50	9.5	12,612	0.08%
2024/01/03	43.1	63.71	21.2	63.88	63.70	21.9	12,742	0.17%
2024/01/02	1	64.30	1	64.80	64.60	0	12,604	0.00%
2023/12/29	20	64.40	20	64.80	64.80	0	12,693	0.00%
2023/12/28	16	64.42	44	64.84	64.90	-28	12,834	-0.22%
2023/12/27	20	64.40	37.1	64.61	64.60	-17	12,812	-0.13%
2023/12/26	0	63.70	6	63.93	64.30	-6	12,796	-0.05%
2023/12/25	22	63.50	24.4	63.71	63.70	-2.4	12,845	-0.02%
2023/12/22	0	0.00	17	63.50	63.50	-17	12,920	-0.13%
2023/12/21	59.1	63.25	25	63.40	63.40	34.1	13,057	0.26%
2023/12/20	7	63.73	12.1	63.83	63.60	-5.1	13,042	-0.04%
2023/12/19	43.1	63.98	4	64.00	63.90	39.1	13,026	0.30%
2023/12/18	71.2	64.29	20	64.50	64.50	51.2	13,092	0.39%
2023/12/15	21	64.90	1.1	65.09	65.10	19.9	13,080	0.15%
2023/12/14	28	63.90	162.3	64.94	65.20	-134.3	12,662	-1.06%	大賣/鉅額交易
2023/12/13	17	62.88	0.5	63.00	62.90	16.5	11,823	0.14%
2023/12/12	0	0.00	46	62.92	63.10	-46	11,987	-0.38%
2023/12/11	4.1	62.90	0	0.00	62.90	4.1	11,981	0.03%
2023/12/08	5	63.01	0	0.00	63.20	5	11,956	0.04%
2023/12/07	80	62.87	63	63.10	63.20	17	11,888	0.14%
2023/12/06	39	63.77	0.2	63.90	63.80	38.8	11,678	0.33%
2023/12/05	3	63.90	2	64.00	64.10	1	11,639	0.01%
2023/12/04	0	64.00	42	64.30	64.40	-42	11,562	-0.36%
2023/12/01	40	63.70	0	0.00	63.80	40	11,614	0.34%
2023/11/30	0	0.00	12	64.40	64.40	-12	11,635	-0.10%
2023/11/29	2	63.80	17.6	63.90	63.70	-15.6	11,359	-0.14%
2023/11/28	1.7	63.86	7	63.97	63.90	-5.2	11,377	-0.05%
2023/11/27	24	64.10	20.5	64.39	63.50	3.5	11,505	0.03%
2023/11/24	56	63.90	0	63.90	63.90	56	11,496	0.49%
2023/11/22	43	64.28	21	64.40	64.60	22	11,573	0.19%
2023/11/21	0.8	64.10	50.8	64.47	64.90	-50	11,556	-0.43%
2023/11/20	17	63.20	27.2	63.24	63.50	-10.2	11,121	-0.09%
2023/11/17	0	63.00	2	63.15	63.20	-2	11,019	-0.02%
2023/11/16	0	0.00	24	62.89	62.90	-24	10,907	-0.22%
2023/11/15	0.2	62.40	46.6	62.40	62.70	-46.4	10,849	-0.43%
2023/11/14	0.2	61.60	20	61.80	61.70	-19.8	10,586	-0.19%
2023/11/13	1	61.60	38	61.74	61.70	-37	10,655	-0.35%
2023/11/10	26	61.30	14.1	61.41	61.50	11.9	10,782	0.11%
2023/11/09	1.8	61.50	11	61.70	61.70	-9.2	11,043	-0.08%
2023/11/08	24	61.35	24	61.58	61.70	0	11,345	0.00%
2023/11/07	25	61.20	20	61.40	61.50	5	11,421	0.04%
2023/11/06	20.1	61.40	23.2	61.68	61.50	-3.1	11,533	-0.03%
2023/11/03	24	60.77	45.3	61.14	61.30	-21.3	11,525	-0.18%
2023/11/02	4	60.90	83.5	60.80	60.90	-79.5	11,606	-0.68%
2023/11/01	70	60.04	20	60.20	60.00	50	11,598	0.43%
2023/10/31	40	59.80	44	60.05	60.10	-4	11,596	-0.03%
2023/10/30	24.1	59.95	2	60.30	59.80	22.1	11,953	0.18%
2023/10/27	1	60.00	20.3	60.20	60.30	-19.3	12,134	-0.16%
2023/10/26	24.5	59.75	44	60.01	59.60	-19.5	12,483	-0.16%
2023/10/24	22.1	59.61	24	59.98	59.90	-1.9	12,831	-0.01%
2023/10/23	67.1	60.03	0.3	60.10	59.90	66.8	12,972	0.52%
2023/10/20	106.1	59.99	122	60.37	60.70	-15.9	12,837	-0.12%	大買/大賣/
2023/10/19	29	61.10	21	61.24	61.00	8	12,622	0.06%
2023/10/18	38.1	61.04	40	61.40	61.40	-1.9	12,692	-0.01%
2023/10/17	0	0.00	68.5	61.28	61.30	-68.5	12,598	-0.54%
2023/10/16	4	60.80	0.3	61.20	61.00	3.7	13,008	0.03%
2023/10/13	106.7	60.92	4.1	60.81	60.90	102.6	13,435	0.76%	大買/鉅額交易
2023/10/12	84	61.16	84	61.53	61.70	0	13,830	0.00%
2023/10/11	24	60.97	70	61.40	61.60	-46	13,883	-0.33%
2023/10/06	61	60.47	40	60.75	60.70	21	13,848	0.15%
2023/10/05	21	59.70	66	60.25	60.50	-45	14,091	-0.32%
2023/10/04	51.1	59.91	34	59.77	59.70	17.1	14,204	0.12%
2023/10/03	6	60.33	5	60.38	60.50	1	14,058	0.01%
2023/10/02	21.1	60.70	24	60.87	60.80	-2.9	14,187	-0.02%
2023/09/28	25	60.84	26	61.20	60.70	-1	14,444	-0.01%
2023/09/27	43.2	60.25	48	60.58	60.60	-4.8	14,373	-0.03%
2023/09/26	76.4	60.81	20	60.60	60.60	56.4	14,355	0.39%
2023/09/25	30	61.03	25.1	61.32	61.30	5	14,201	0.03%
2023/09/22	55	61.15	22	61.40	61.00	33	14,276	0.23%
2023/09/21	33.2	61.56	4	61.60	61.40	29.2	14,252	0.20%
2023/09/20	64.6	62.32	24	62.07	62.10	40.6	14,145	0.29%
2023/09/19	44	62.60	40	62.85	62.60	4	14,108	0.03%
2023/09/18	5	62.56	5.1	62.62	62.80	0	14,238	0.00%
2023/09/15	22	62.82	8	62.75	62.50	14	14,283	0.10%
2023/09/14	14.1	62.70	43	62.79	62.90	-29	14,131	-0.20%
2023/09/13	2	62.01	2	62.30	62.40	0	14,265	0.00%
2023/09/12	15	61.97	4	61.90	62.10	11	14,457	0.08%
2023/09/11	6	61.75	20	61.90	61.90	-14	14,442	-0.10%
2023/09/08	17	61.60	24	61.77	61.80	-7	14,636	-0.05%
2023/09/07	6	61.27	0	0.00	61.20	6	14,888	0.04%
2023/09/06	28.5	61.59	109	61.54	61.40	-80.5	14,932	-0.54%	大賣/
2023/09/05	41.8	61.98	4	61.90	61.80	37.8	14,867	0.25%
2023/09/04	24.4	62.30	24	62.37	62.20	0.4	15,154	0.00%
2023/09/01	5.1	64.21	103.1	64.35	64.80	-98	15,252	-0.64%	大賣/
2023/08/31	94.2	64.15	8	64.10	63.60	86.2	15,202	0.57%
2023/08/30	66	64.19	69	64.42	64.50	-3	15,332	-0.02%
2023/08/29	18	64.27	7.1	64.34	64.40	11	15,360	0.07%
2023/08/28	14	63.67	45	63.62	64.10	-31	15,470	-0.20%
2023/08/25	46	62.57	53	63.03	62.80	-7	15,792	-0.04%
2023/08/24	114	63.22	43	63.26	63.30	71	15,792	0.45%	大買/
2023/08/23	38	62.94	28	63.20	62.80	10	15,914	0.06%
2023/08/22	45.1	62.79	20.3	62.80	62.80	24.8	15,989	0.16%
2023/08/21	0	0.00	46	62.97	63.10	-46	16,090	-0.29%
2023/08/18	59.1	62.36	51.1	62.62	62.40	8.1	16,100	0.05%
2023/08/17	55	61.74	98	61.96	62.50	-43	16,188	-0.27%
2023/08/16	86.2	62.62	199	62.69	62.50	-112.8	16,093	-0.70%	大賣/鉅額交易
2023/08/15	130.2	63.65	89	63.86	63.50	41.2	16,282	0.25%	大買/
2023/08/14	136.2	64.07	46.1	63.90	63.90	90.1	16,421	0.55%	大買/
2023/08/11	100	65.48	24	65.63	65.40	76	16,400	0.46%
2023/08/10	32	65.10	35	65.37	65.40	-3	16,416	-0.02%
2023/08/09	28	64.84	24	65.22	65.30	4	16,407	0.02%
2023/08/08	124	65.22	80	65.43	65.20	44	16,380	0.27%	大買/
2023/08/07	0	0.00	103	65.46	65.50	-103	16,382	-0.63%	大賣/鉅額交易
2023/08/04	101.1	64.69	64.1	64.88	64.80	37	16,316	0.23%	大買/
2023/08/02	171.1	65.22	40	65.40	65.10	131.1	16,297	0.80%	大買/鉅額交易
2023/08/01	104	65.28	109	65.63	66.50	-5	15,960	-0.03%	大買/大賣/
2023/07/31	44	65.50	47	65.98	65.50	-3	15,665	-0.02%
2023/07/28	6	65.10	1	65.20	65.40	5	15,362	0.03%
2023/07/27	34	64.89	42.4	65.24	65.50	-8.4	15,296	-0.05%
2023/07/26	28	63.00	114	63.89	64.50	-86	15,046	-0.57%	大賣/
2023/07/25	0	0.00	24.4	63.13	62.90	-24.4	15,020	-0.16%
2023/07/24	38.2	62.50	42.9	62.74	62.60	-4.7	15,005	-0.03%
2023/07/21	137.1	63.01	72	63.07	63.00	65.1	15,021	0.43%	大買/
2023/07/20	59.2	63.28	61	63.44	63.50	-1.8	14,889	-0.01%
2023/07/19	114.2	65.12	44.3	64.88	64.80	69.8	14,630	0.48%	大買/
2023/07/18	15.6	65.31	51	65.65	65.60	-35.4	14,191	-0.25%
2023/07/17	69	64.44	81	63.70	65.00	-12	13,720	-0.09%
2023/07/14	13	62.17	69.6	62.35	62.50	-56.6	13,211	-0.43%
2023/07/13	34.1	61.70	24.2	61.90	61.70	10	13,027	0.08%
2023/07/12	2	61.85	74.1	61.95	62.00	-72.1	12,912	-0.56%
2023/07/11	2	61.50	30	61.29	61.40	-28	12,824	-0.22%
2023/07/10	51	60.17	66	60.49	60.20	-15	12,675	-0.12%
2023/07/07	63	59.79	50	59.92	60.00	13	12,651	0.10%
2023/07/06	46	60.49	3	60.27	60.30	43	12,548	0.34%
2023/07/05	4	61.20	4	61.10	61.00	0	12,260	0.00%
2023/07/04	24	60.92	29	61.20	60.90	-5	12,220	-0.04%
2023/07/03	1	61.10	56	61.29	61.30	-55	12,203	-0.45%
2023/06/30	75	61.06	1	61.10	60.80	74	12,278	0.60%
2023/06/29	22.1	61.41	30	61.81	61.30	-7.9	12,180	-0.06%
2023/06/28	24.1	61.13	154	61.32	61.40	-130	12,081	-1.08%	大賣/鉅額交易
2023/06/27	52.3	60.70	4	60.75	60.60	48.3	12,038	0.40%
2023/06/26	45	60.92	0	0.00	60.80	45	11,997	0.37%
2023/06/21	5	61.20	26	61.37	61.40	-21	11,924	-0.18%
2023/06/20	21	61.00	4	61.10	61.10	17	11,955	0.14%
2023/06/19	106	60.93	117.6	61.17	61.30	-11.6	12,081	-0.10%	大買/大賣/
2023/06/16	46.2	61.47	4	61.60	61.10	42.2	12,007	0.35%
2023/06/15	52	61.56	3	61.50	61.60	49	11,954	0.41%
2023/06/14	6	61.90	73	61.91	61.80	-67	12,219	-0.55%
2023/06/13	32	61.09	8.4	61.34	61.10	23.6	12,343	0.19%
2023/06/12	9.3	61.32	21.1	61.50	61.20	-11.8	12,213	-0.10%
2023/06/09	1	61.10	25	61.20	61.20	-24	12,360	-0.19%
2023/06/08	108.3	61.29	1	61.70	60.80	107.3	12,494	0.86%	大買/鉅額交易
2023/06/07	76.2	61.73	40	62.00	61.80	36.2	12,352	0.29%
2023/06/06	4.5	61.61	5.1	61.82	61.90	-0.6	12,304	0.00%
2023/06/05	2	60.90	69.1	61.88	61.70	-67.1	12,299	-0.55%
2023/06/02	10	60.60	9	60.59	60.60	1	12,012	0.01%
2023/06/01	75.1	60.42	34	60.45	60.40	41.1	12,041	0.34%
2023/05/31	25	60.72	36.5	61.05	60.80	-11.5	11,927	-0.10%
2023/05/30	28	61.08	5	61.42	60.80	23	11,582	0.20%
2023/05/29	41	60.94	45	61.23	61.10	-4	11,633	-0.03%
2023/05/26	16	59.89	39.1	60.62	60.50	-23.1	11,608	-0.20%
2023/05/25	88.4	60.65	24	60.43	60.40	64.4	11,589	0.56%
2023/05/24	53.2	60.86	40	61.25	61.40	13.2	11,565	0.11%
2023/05/23	55.3	61.52	7.5	61.51	61.40	47.8	11,496	0.42%
2023/05/22	7	61.44	8	61.73	61.70	-1	11,417	-0.01%
2023/05/19	13	61.47	10	61.62	61.60	3	11,470	0.03%
2023/05/18	7	60.60	78.3	60.93	61.10	-71.3	11,160	-0.64%
2023/05/17	29	59.73	68	60.10	60.20	-39	10,900	-0.36%
2023/05/16	20.5	59.40	21	59.70	59.80	-0.5	10,761	0.00%
2023/05/15	29	58.92	44	59.25	59.40	-15	10,721	-0.14%
2023/05/12	6	59.18	12	58.98	59.00	-6	10,668	-0.06%
2023/05/11	0	0.00	61.2	59.53	59.50	-61.2	10,614	-0.58%
2023/05/10	47	59.01	24.1	59.23	59.20	23	10,585	0.22%
2023/05/09	26	59.22	20.1	59.50	59.50	6	10,632	0.06%
2023/05/08	25	59.30	5.1	59.38	59.40	19.9	10,733	0.19%
2023/05/05	28.5	59.01	2.2	59.10	59.10	26.2	10,707	0.25%
2023/05/04	4	58.50	67.1	59.01	59.10	-63.1	10,960	-0.58%
2023/05/03	22	58.49	20	58.70	58.60	2	11,141	0.02%
2023/05/02	51	58.63	64	58.58	58.80	-13	11,425	-0.11%
2023/04/28	89	59.00	168	59.03	59.00	-79	11,833	-0.67%	大賣/
2023/04/27	40	57.55	25	57.88	57.70	15	11,860	0.13%
2023/04/26	83.6	57.37	68.3	57.63	57.80	15.4	11,935	0.13%
2023/04/25	72	58.04	24	57.62	57.50	48	11,854	0.40%
2023/04/24	25.6	57.75	24	58.15	58.10	1.6	11,882	0.01%
2023/04/21	4	58.00	24	58.15	57.90	-20	12,012	-0.17%
2023/04/20	41	57.70	50	57.91	57.90	-9	12,097	-0.07%
2023/04/19	63	58.50	0.1	58.20	58.20	62.9	12,308	0.51%
2023/04/18	20	58.30	26.5	58.68	58.60	-6.5	12,313	-0.05%
2023/04/17	79	58.38	25	58.40	58.50	54	12,462	0.43%
2023/04/14	0	0.00	69.2	58.07	58.60	-69.2	12,465	-0.56%
2023/04/13	21	57.31	14	57.42	57.40	7	12,353	0.06%
2023/04/12	43	56.94	44.6	57.28	57.30	-1.6	12,300	-0.01%
2023/04/11	22	56.88	24.1	57.10	57.10	-2.1	12,297	-0.02%
2023/04/10	4	56.90	5	57.08	57.10	-1	12,282	-0.01%
2023/04/07	24	56.72	20	56.90	56.90	4	12,277	0.03%
2023/04/06	20	56.30	24	56.58	56.80	-4	12,256	-0.03%
2023/03/31	31	56.69	25	57.07	56.50	6	12,223	0.05%
2023/03/30	48	56.77	4	56.80	56.80	44	12,212	0.36%
2023/03/29	4	56.50	40	56.80	56.90	-36	12,306	-0.29%
2023/03/28	38	56.35	5	56.56	56.50	33	12,543	0.26%
2023/03/27	0	0.00	5	56.12	56.30	-5	12,707	-0.04%
2023/03/24	49	56.18	44	56.44	56.30	5	13,079	0.04%
2023/03/23	5	56.00	64.8	56.41	56.50	-59.8	13,077	-0.46%
2023/03/22	31	55.69	61	56.17	56.20	-30	13,097	-0.23%
2023/03/21	2.9	55.27	4	55.20	55.30	-1.1	13,028	-0.01%
2023/03/20	6.1	55.09	7	55.00	55.00	-0.9	13,252	-0.01%
2023/03/17	44.2	55.62	48	55.85	55.50	-3.8	13,148	-0.03%
2023/03/16	44.2	55.48	55	55.14	55.10	-10.8	13,023	-0.08%
2023/03/15	38	56.79	1	56.90	56.50	37	12,799	0.29%
2023/03/14	32.3	56.75	23.2	56.98	56.70	9.1	12,817	0.07%
2023/03/13	21.8	57.61	24	57.83	57.70	-2.3	12,695	-0.02%
2023/03/10	33.6	58.57	30	58.43	58.30	3.6	12,600	0.03%
2023/03/09	51	59.62	4.5	59.88	59.40	46.5	12,587	0.37%
2023/03/08	21	59.60	20	59.80	60.00	1	13,017	0.01%
2023/03/07	24.2	59.62	20	59.90	59.80	4.2	13,258	0.03%
2023/03/06	48	59.65	51	59.99	60.00	-3	13,412	-0.02%
2023/03/03	17	59.45	24	59.64	59.50	-7	13,565	-0.05%
2023/03/02	59.1	58.92	68	59.31	59.40	-8.9	13,702	-0.06%
2023/03/01	46	59.15	20	59.00	59.00	26	13,838	0.19%
2023/02/24	60	59.63	76.7	59.86	60.00	-16.7	13,752	-0.12%
2023/02/23	29	59.84	21.3	60.09	59.80	7.8	13,705	0.06%
2023/02/22	25	59.34	25	59.91	59.90	0	13,657	0.00%
2023/02/21	41.1	60.15	44	60.39	60.20	-2.9	13,571	-0.02%
2023/02/20	52.3	60.62	45	60.88	60.70	7.3	13,746	0.05%
2023/02/17	57	59.96	44	60.20	60.30	13	13,818	0.09%
2023/02/16	25	59.46	26.1	59.70	59.40	-1.1	13,941	-0.01%
2023/02/15	25.2	59.69	4	60.20	59.50	21.2	14,446	0.15%
2023/02/14	24	59.53	30	59.97	60.10	-6	14,414	-0.04%
2023/02/13	25.1	58.75	88.1	59.02	59.50	-63.1	14,449	-0.44%
2023/02/10	24.2	58.72	20	59.10	58.90	4.2	14,442	0.03%
2023/02/09	1.2	59.13	4	59.00	59.10	-2.8	14,470	-0.02%
2023/02/08	25.5	59.12	4	59.30	59.20	21.5	14,506	0.15%
2023/02/07	81	59.42	34	59.54	59.40	47	14,443	0.33%
2023/02/06	30.3	59.29	23	59.60	59.40	7.3	14,380	0.05%
2023/02/03	120.2	59.99	4	60.00	59.80	116.2	14,258	0.81%	大買/鉅額交易
2023/02/02	212.2	60.00	223.2	60.24	60.50	-11	14,283	-0.08%	大買/大賣/
2023/02/01	127.1	59.77	84	59.97	60.00	43.1	14,100	0.31%	大買/
2023/01/31	106.1	60.37	64	60.74	60.20	42.1	14,018	0.30%	大買/
2023/01/30	71	59.99	68.4	60.40	61.00	2.7	13,815	0.02%
2023/01/17	0	59.70	9.1	59.79	59.80	-9	13,454	-0.07%
2023/01/16	0	0.00	49.3	59.38	59.40	-49.3	13,298	-0.37%
2023/01/13	53	58.83	9.1	58.88	58.70	44	13,228	0.33%
2023/01/12	4	58.50	84.4	58.80	58.90	-80.4	13,367	-0.60%
2023/01/11	46	58.29	10.1	58.25	58.10	36	13,519	0.27%
2023/01/10	68	58.95	65	59.16	59.20	3	13,552	0.02%
2023/01/09	8.2	59.31	3	59.40	59.60	5.2	13,546	0.04%
2023/01/06	20	58.00	26	58.35	58.50	-6	13,433	-0.04%
2023/01/05	0	0.00	108.3	58.17	58.50	-108.3	13,640	-0.79%	大賣/鉅額交易
2023/01/04	4	57.20	83	57.05	57.20	-79	13,576	-0.58%
2023/01/03	80.2	55.73	108	56.23	56.40	-27.8	13,773	-0.20%	大賣/
2022/12/30	43	56.34	44	56.65	56.30	-1	13,759	-0.01%
2022/12/29	85	56.03	40	56.25	56.00	45	13,846	0.32%
2022/12/28	124	56.64	108	56.93	56.70	16	13,972	0.11%	大買/大賣/
2022/12/27	15	57.10	46.3	57.24	57.10	-31.3	14,063	-0.22%
2022/12/26	10	56.70	5	56.82	56.80	5	14,274	0.04%
2022/12/23	44.2	56.05	44	56.65	56.70	0.2	14,784	0.00%
2022/12/22	104	56.32	106	56.66	56.80	-2	15,006	-0.01%	大買/大賣/
2022/12/21	208.1	56.14	208	56.45	56.20	0.1	15,258	0.00%	大買/大賣/
2022/12/20	85.6	55.96	84	56.32	56.20	1.6	15,379	0.01%
2022/12/19	43	56.31	66	56.66	56.60	-23	15,446	-0.15%
2022/12/16	77.1	56.39	5	56.54	56.10	72.1	15,360	0.47%
2022/12/15	26.1	57.04	37	57.21	57.30	-10.9	15,307	-0.07%
2022/12/14	4	57.50	5	58.06	57.50	-1	15,496	-0.01%
2022/12/13	40.1	57.69	44	57.92	57.60	-3.9	15,523	-0.03%
2022/12/12	54	55.45	52	56.14	57.50	2	15,523	0.01%
2022/12/09	44	57.41	44	57.65	57.50	0	15,492	0.00%
2022/12/08	97.1	57.45	29	57.18	57.00	68.1	15,543	0.44%
2022/12/07	64	58.20	26	58.55	58.20	38	15,569	0.24%
2022/12/06	67.7	58.38	61.2	58.56	58.40	6.5	15,598	0.04%
2022/12/05	12.1	59.53	4	59.70	59.20	8.1	15,665	0.05%
2022/12/02	41	60.06	44.2	60.04	60.10	-3.2	15,697	-0.02%
2022/12/01	106	60.62	48	60.91	60.40	58	15,818	0.37%	大買/
2022/11/30	17	60.16	20.4	60.42	60.80	-3.4	15,651	-0.02%
2022/11/29	52.1	57.60	105.1	58.61	59.60	-53	15,187	-0.35%	大賣/
2022/11/28	86.4	57.21	86	57.74	57.90	0.4	14,933	0.00%
2022/11/25	122.1	57.43	124.1	57.68	57.90	-2	14,874	-0.01%	大買/大賣/
2022/11/24	4	57.20	94.1	57.64	57.70	-90.1	14,815	-0.61%
2022/11/23	24	55.92	78	56.64	57.10	-54	14,784	-0.37%
2022/11/22	42	55.37	114.2	55.73	55.90	-72.2	14,719	-0.49%	大賣/
2022/11/21	74	55.11	168.3	55.47	55.50	-94.3	14,781	-0.64%	大賣/
2022/11/18	69.1	55.22	11	55.80	55.30	58.1	14,865	0.39%
2022/11/17	48.5	54.81	48	55.25	55.50	0.5	14,939	0.00%
2022/11/16	75	55.89	2	55.60	55.50	73	15,000	0.49%
2022/11/15	25.1	55.45	28.3	56.17	56.40	-3.3	14,972	-0.02%
2022/11/14	45	55.56	46.2	55.96	56.30	-1.2	14,896	-0.01%
2022/11/11	41	54.46	174	54.82	55.50	-133	14,748	-0.90%	大賣/鉅額交易
2022/11/10	149.1	53.06	0	0.00	52.80	149.1	14,303	1.04%	大買/鉅額交易
2022/11/09	4.2	53.22	38.6	53.65	53.70	-34.4	14,324	-0.24%
2022/11/08	21	52.80	30	53.28	53.20	-9	14,272	-0.06%
2022/11/07	24	51.90	47.3	52.39	52.80	-23.3	14,314	-0.16%
2022/11/04	84	51.27	65	51.55	51.50	19	14,616	0.13%
2022/11/03	85	51.24	86	51.57	51.70	-1	14,659	-0.01%
2022/11/02	60	51.73	46	51.95	51.90	14	14,696	0.10%
2022/11/01	8	51.35	86	51.85	52.00	-78	14,820	-0.53%
2022/10/31	86	51.40	44.7	51.71	51.00	41.3	15,003	0.28%
2022/10/28	20	51.10	25	51.40	51.50	-5	15,117	-0.03%
2022/10/27	33.2	51.13	109	51.20	51.10	-75.8	15,265	-0.50%	大賣/
2022/10/26	88	49.90	114	50.35	50.40	-26	15,365	-0.17%	大賣/
2022/10/25	82.1	49.54	38	49.92	49.95	44.1	15,349	0.29%
2022/10/24	44	50.07	0	0.00	49.80	44	15,418	0.29%
2022/10/21	6.6	49.58	14	49.69	49.65	-7.4	15,610	-0.05%
2022/10/20	45	49.19	48	49.67	49.95	-3	16,274	-0.02%
2022/10/19	56	50.38	62	50.61	50.40	-6	16,593	-0.04%
2022/10/18	4	50.10	39.3	49.55	50.50	-35.3	16,666	-0.21%
2022/10/17	1.1	48.28	47	48.17	48.70	-46	16,711	-0.27%
2022/10/14	18	48.58	22.1	48.56	48.45	-4.1	16,847	-0.02%
2022/10/13	16	48.39	43.2	49.24	48.15	-27.2	17,060	-0.16%
2022/10/12	66	49.38	64	49.69	49.60	2	17,138	0.01%
2022/10/11	88.3	49.59	44	49.82	49.50	44.3	17,391	0.25%
2022/10/07	26	50.37	25	50.64	50.70	1	17,483	0.01%
2022/10/06	46.1	50.39	44	50.70	50.70	2.1	17,702	0.01%
2022/10/05	30	50.39	97.1	50.64	50.60	-67.1	17,977	-0.37%
2022/10/04	36.2	49.09	20	49.25	49.45	16.2	18,198	0.09%
2022/10/03	6.6	49.19	8	49.50	48.90	-1.4	18,097	-0.01%
2022/09/30	58.1	49.51	51	49.80	49.90	7.1	18,121	0.04%
2022/09/29	130.1	50.18	67.7	50.52	50.30	62.4	17,935	0.35%	大買/
2022/09/28	23.2	50.56	51	51.90	50.10	-27.8	17,904	-0.16%
2022/09/27	116.3	52.47	4	52.20	51.90	112.3	17,867	0.63%	大買/鉅額交易
2022/09/26	69.3	52.86	134	53.20	52.90	-64.7	17,813	-0.36%	大賣/
2022/09/23	30.3	54.23	17	54.20	53.80	13.3	17,932	0.07%
2022/09/22	10	53.13	208	53.95	54.40	-198	18,087	-1.09%	大賣/鉅額交易
2022/09/21	29.1	56.62	0	0.00	56.50	29.1	17,955	0.16%
2022/09/20	63.1	56.84	44	57.05	56.90	19.1	17,821	0.11%
2022/09/19	25	56.60	24	56.82	56.80	1	17,853	0.01%
2022/09/16	40	56.43	24	56.62	56.50	16	17,869	0.09%
2022/09/15	201	56.75	40.5	56.90	56.80	160.5	17,757	0.90%	大買/鉅額交易
2022/09/14	19.2	56.60	5	56.70	56.70	14.2	17,795	0.08%
2022/09/13	40	57.56	36	57.84	57.70	4	17,951	0.02%
2022/09/12	0	0.00	4	57.20	57.30	-4	18,122	-0.02%
2022/09/08	36	56.29	39	56.58	56.50	-3	18,203	-0.02%
2022/09/07	5.9	56.47	35	56.14	56.10	-29.1	18,272	-0.16%
2022/09/06	49.1	56.74	4	57.30	56.90	45.1	18,236	0.25%
2022/09/05	44	56.45	42	56.73	56.60	2	18,410	0.01%
2022/09/02	40	56.88	4	56.70	56.60	36	18,653	0.19%
2022/09/01	42.9	56.73	38	57.05	57.10	4.9	18,831	0.03%
2022/08/31	28.1	57.45	32	57.47	57.40	-3.9	18,843	-0.02%
2022/08/30	7.1	57.37	88.1	57.23	57.30	-81.1	18,747	-0.43%
2022/08/29	8.1	57.42	6	57.52	57.60	2.1	18,924	0.01%
2022/08/26	48	58.58	0	0.00	58.50	48	18,938	0.25%
2022/08/25	103	58.47	64	58.89	58.30	39	18,981	0.21%	大買/
2022/08/24	44	58.24	24	58.33	58.30	20	19,096	0.10%
2022/08/23	28.4	58.31	1	58.30	58.20	27.4	20,315	0.13%
2022/08/22	45.2	59.02	1	58.80	58.80	44.2	20,608	0.21%
2022/08/19	25	59.58	24	59.83	60.00	1	20,843	0.00%
2022/08/18	11	60.00	4	60.30	60.00	7	21,181	0.03%
2022/08/17	0	0.00	16	60.45	60.50	-16	21,624	-0.07%
2022/08/16	11	59.96	0	0.00	60.00	11	21,915	0.05%
2022/08/15	21	60.12	2	60.20	60.10	19	22,460	0.08%
2022/08/12	32	59.85	5	59.86	60.00	27	22,599	0.12%
2022/08/11	57	59.48	27.3	59.64	59.90	29.8	22,914	0.13%
2022/08/10	20	58.01	2	58.05	58.20	18	23,040	0.08%
2022/08/09	20	57.95	21	58.06	57.90	-1	23,536	0.00%
2022/08/08	6	58.10	9	57.73	58.10	-3	24,189	-0.01%
2022/08/05	20	56.90	14	56.59	57.00	6	24,727	0.02%
2022/08/04	55.2	55.95	43	56.19	56.00	12.2	25,216	0.05%
2022/08/03	8.1	55.88	9	56.11	56.60	-1	25,415	0.00%
2022/08/02	8.2	55.81	4.2	55.75	56.60	4	25,976	0.02%
2022/08/01	34	56.69	6	56.50	56.60	28	26,481	0.11%
2022/07/29	7.2	56.16	1	55.90	56.10	6.2	27,374	0.02%
2022/07/28	29	56.00	9.8	56.06	56.30	19.2	27,378	0.07%
2022/07/27	17.8	55.07	11	55.05	55.30	6.8	27,223	0.03%
2022/07/26	17	59.12	119.8	59.21	59.20	-102.8	26,627	-0.39%	大賣/鉅額交易
2022/07/25	8	58.56	6	58.90	59.20	2	26,269	0.01%
2022/07/22	6.1	58.22	10	58.58	58.40	-3.9	26,169	-0.01%
2022/07/21	5.1	57.60	9	58.21	58.40	-3.9	26,216	-0.01%
2022/07/20	16.2	58.38	9	59.10	58.10	7.2	26,099	0.03%
2022/07/19	33.1	58.78	26	58.69	58.60	7.1	26,050	0.03%
2022/07/18	1	59.60	29	58.78	59.60	-28	25,942	-0.11%
2022/07/15	19	57.49	6	57.58	57.30	13	25,728	0.05%
2022/07/14	7	58.13	10	58.63	58.30	-3	25,586	-0.01%
2022/07/13	58	58.59	54.3	58.41	58.70	3.7	25,488	0.01%
2022/07/12	34.5	56.56	40	55.98	55.80	-5.5	25,377	-0.02%
2022/07/11	6	58.28	0	0.00	58.20	6	25,036	0.02%
2022/07/08	1	58.90	4	59.60	58.90	-3	25,076	-0.01%
2022/07/07	7.1	59.13	12	58.98	59.20	-4.9	24,927	-0.02%
2022/07/06	15.1	58.81	6	59.80	58.20	9.1	24,827	0.04%
2022/07/05	6	59.77	10.3	59.72	60.30	-4.3	24,783	-0.02%
2022/07/04	7.5	58.09	35	58.09	57.90	-27.5	24,607	-0.11%
2022/07/01	72.5	59.03	79	58.18	58.30	-6.5	24,789	-0.03%
2022/06/30	9	60.26	29	60.18	59.80	-20	24,569	-0.08%
2022/06/29	7.3	60.77	22	60.87	60.80	-14.8	24,593	-0.06%
2022/06/28	49	61.34	20	61.60	61.60	29	24,565	0.12%
2022/06/27	5	62.14	5	62.58	61.90	0	24,701	0.00%
2022/06/24	4.9	61.49	5	62.14	61.90	-0.1	24,659	0.00%
2022/06/23	29	60.89	20	61.10	61.10	9	24,684	0.04%
2022/06/22	20	62.15	1	63.20	61.70	19	24,595	0.08%
2022/06/21	12	61.00	72	62.22	63.20	-60	24,682	-0.24%
2022/06/20	48	60.93	13.1	61.31	60.20	34.9	24,679	0.14%
2022/06/17	37	60.92	30	61.13	60.80	7	24,543	0.03%
2022/06/16	9	61.92	6	62.43	61.90	3	24,428	0.01%
2022/06/15	29	61.71	24	62.12	61.80	5	24,586	0.02%
2022/06/14	0.1	61.90	5	62.24	62.00	-5	24,679	-0.02%
2022/06/13	16.3	61.74	2	61.90	61.80	14.3	24,582	0.06%
2022/06/10	44	62.63	44.3	63.02	62.90	-0.3	24,422	0.00%
2022/06/09	48.5	63.25	37	63.54	63.40	11.5	24,384	0.05%
2022/06/08	4	63.70	0	0.00	63.80	4	24,372	0.02%
2022/06/07	4	63.70	1	64.10	63.40	3	24,563	0.01%
2022/06/06	31.2	63.58	25	63.50	64.00	6.2	24,544	0.03%
2022/06/02	26	63.66	5.1	63.92	63.70	20.9	25,130	0.08%
2022/06/01	8	63.64	12	63.58	63.60	-4	25,783	-0.02%
2022/05/31	10	63.19	35	63.12	64.10	-25	25,952	-0.10%
2022/05/30	60	62.37	40	62.56	63.20	20	24,693	0.08%
2022/05/27	51	61.25	52	60.93	61.30	-1	24,505	0.00%
2022/05/26	32.5	59.77	64	60.01	59.70	-31.5	24,455	-0.13%
2022/05/25	23.5	59.39	8	59.95	59.50	15.5	24,745	0.06%
2022/05/24	60.1	60.60	11	60.58	60.10	49.1	24,729	0.20%
2022/05/23	41.7	60.79	7	60.50	60.50	34.7	24,463	0.14%
2022/05/20	32	61.90	1	62.00	61.80	31	24,138	0.13%
2022/05/19	40.9	61.70	2	61.75	61.60	38.9	23,987	0.16%
2022/05/18	26.4	63.83	42	63.25	63.70	-15.6	23,626	-0.07%
2022/05/17	18.2	61.87	6	61.90	61.60	12.2	23,407	0.05%
2022/05/16	32.2	62.55	42	61.75	62.40	-9.8	23,070	-0.04%
2022/05/13	73.6	63.29	28	63.40	63.50	45.6	22,557	0.20%
2022/05/12	14.3	64.20	34	64.11	63.30	-19.7	22,023	-0.09%
2022/05/11	34.6	66.29	2	66.20	66.20	32.6	21,432	0.15%
2022/05/10	29.6	66.66	1	66.90	67.10	28.6	21,167	0.14%
2022/05/09	80.7	68.40	26	68.84	67.80	54.6	20,607	0.27%
2022/05/06	55.4	71.03	0	0.00	71.30	55.4	20,087	0.28%
2022/05/05	15	74.61	5	74.40	74.50	10	19,489	0.05%
2022/05/04	0	0.00	2	74.40	74.60	-2	19,498	-0.01%
2022/05/03	0	74.00	1.2	73.93	73.70	-1.2	19,964	-0.01%
2022/04/29	21.1	73.94	23	73.95	74.40	-1.9	20,183	-0.01%
2022/04/28	1.3	73.04	0	0.00	73.40	1.3	20,493	0.01%
2022/04/27	20.1	73.58	0	0.00	73.20	20.1	20,536	0.10%
2022/04/26	20	74.68	56.7	74.85	75.10	-36.7	20,477	-0.18%
2022/04/25	25	74.10	29	74.50	74.80	-4	20,531	-0.02%
2022/04/22	2	74.30	6	74.87	75.90	-4	20,641	-0.02%
2022/04/21	1	74.00	0.1	74.60	74.60	0.9	20,967	0.00%
2022/04/20	9	74.23	0	0.00	74.90	9	21,629	0.04%
2022/04/19	0.1	73.90	0	0.00	73.50	0.1	22,024	0.00%
2022/04/18	54	73.87	3	73.90	73.90	51	23,113	0.22%
2022/04/15	51.4	75.23	0	0.00	75.10	51.4	23,008	0.22%
2022/04/14	11	75.76	0	0.00	75.60	11	23,233	0.05%
2022/04/13	0.6	76.20	101	76.45	76.40	-100.4	23,341	-0.43%	大賣/
2022/04/12	0	0.00	1	76.00	75.80	-1	23,389	0.00%
2022/04/11	1	76.20	0	76.40	76.50	1	23,312	0.00%
2022/04/08	6	75.90	0	0.00	76.30	6	23,313	0.03%
2022/04/07	7	76.90	101	76.89	76.00	-94	23,325	-0.40%	大賣/
2022/04/06	5	77.00	4	77.40	77.50	1	23,191	0.00%
2022/04/01	4	75.90	18	76.81	77.10	-14	23,165	-0.06%
2022/03/31	0	0.00	88	76.63	76.50	-88	22,973	-0.38%
2022/03/30	43	75.71	28	75.94	76.10	15	22,906	0.07%
2022/03/29	4	75.20	21	75.29	75.20	-17	22,733	-0.07%
2022/03/28	0	0.00	5	74.74	75.10	-5	22,732	-0.02%
2022/03/25	17	75.10	0	0.00	75.00	17	22,702	0.07%
2022/03/24	41	75.42	68	75.21	75.50	-27	22,799	-0.12%
2022/03/23	15	75.73	51.3	76.02	75.90	-36.3	24,044	-0.15%
2022/03/22	8	73.88	0	0.00	74.30	8	23,782	0.03%
2022/03/21	5.3	74.36	0	0.00	74.30	5.3	23,744	0.02%
2022/03/18	4	74.68	6	75.37	74.30	-2	23,722	-0.01%
2022/03/17	72	74.30	36	74.57	74.80	36	23,610	0.15%
2022/03/16	15.2	72.86	0.2	73.30	73.10	15	23,482	0.06%
2022/03/15	5.1	72.22	0	0.00	72.70	5.1	23,502	0.02%
2022/03/14	52.5	73.33	0	0.00	72.70	52.5	23,667	0.22%
2022/03/11	7	73.09	47	73.07	72.70	-40	23,716	-0.17%
2022/03/10	32	73.38	8	73.66	73.80	24	23,731	0.10%
2022/03/09	23.3	71.79	4	71.85	71.70	19.3	23,650	0.08%
2022/03/08	16.6	70.46	8	70.31	70.60	8.6	23,509	0.04%
2022/03/07	60.5	71.91	1	72.40	71.70	59.5	22,942	0.26%
2022/03/04	68.4	74.58	15	74.75	74.40	53.4	22,811	0.23%
2022/03/03	5	75.66	7	75.63	75.60	-2	22,695	-0.01%
2022/03/02	28	75.44	30	75.53	75.60	-2	23,078	-0.01%
2022/03/01	1.2	75.52	24	75.17	76.20	-22.8	22,997	-0.10%
2022/02/25	55.3	74.97	6	75.32	75.10	49.3	22,848	0.22%
2022/02/24	34	75.75	27	75.37	75.90	7	22,426	0.03%
2022/02/23	56	76.58	4	76.40	76.50	52	22,153	0.23%
2022/02/22	23	76.68	27	76.12	76.50	-4	22,435	-0.02%
2022/02/21	57	77.38	10	77.48	77.60	47	22,575	0.21%
2022/02/18	2.1	77.77	7	77.79	77.80	-4.9	23,102	-0.02%
2022/02/17	1	78.20	21	78.39	78.20	-20	23,247	-0.09%
2022/02/16	17	77.70	13.5	77.55	77.80	3.5	23,189	0.02%
2022/02/15	1.3	77.07	14.5	77.03	76.60	-13.2	23,115	-0.06%
2022/02/14	11.4	76.25	0.1	76.50	76.10	11.3	23,054	0.05%
2022/02/11	21.1	77.04	2.1	77.03	77.30	19	23,073	0.08%
2022/02/10	2	76.95	4.5	77.11	77.40	-2.5	23,110	-0.01%
2022/02/09	1.5	76.72	9	76.76	77.10	-7.5	23,163	-0.03%
2022/02/08	12.1	76.91	34.1	77.09	76.80	-22	23,129	-0.10%
2022/02/07	22	76.36	7	76.73	77.10	15	23,051	0.07%
2022/01/26	13	75.61	5	75.40	75.60	8	22,821	0.03%
2022/01/25	33.2	75.25	14	75.41	75.50	19.2	23,018	0.08%
2022/01/24	10.2	76.06	35	76.31	76.50	-24.8	22,773	-0.11%
2022/01/21	15.3	77.08	5	76.80	76.70	10.3	23,084	0.04%
2022/01/20	6	78.02	8.3	78.46	78.30	-2.3	22,715	-0.01%
2022/01/19	4.9	78.93	18	79.18	78.80	-13.1	22,644	-0.06%
2022/01/18	7	79.37	9.2	79.44	79.40	-2.2	22,617	-0.01%
2022/01/17	18.4	79.03	10	79.42	78.90	8.4	22,492	0.04%
2022/01/14	27.3	81.25	7	80.23	80.40	20.3	22,259	0.09%
2022/01/13	40.2	80.68	60.3	81.21	81.60	-20.2	21,985	-0.09%
2022/01/12	22	79.58	46.6	79.76	80.00	-24.6	21,365	-0.12%
2022/01/11	75.2	78.63	143.5	78.00	79.90	-68.3	20,931	-0.33%	大賣/
2022/01/10	13	76.17	25.1	76.25	76.40	-12.1	19,839	-0.06%
2022/01/07	20	75.76	27	76.23	75.70	-7	19,874	-0.04%
2022/01/06	12.4	75.34	30	75.78	75.90	-17.6	19,670	-0.09%
2022/01/05	18	75.14	23.2	75.51	75.70	-5.2	19,602	-0.03%
2022/01/04	55	75.30	1	75.70	75.30	54	19,658	0.27%
2022/01/03	43	75.77	31	75.99	75.30	12	19,625	0.06%
2021/12/30	2	76.40	9	76.41	76.30	-7	19,745	-0.04%
2021/12/29	22.3	76.21	30.1	76.43	76.60	-7.8	19,899	-0.04%
2021/12/28	42	75.34	52	75.80	75.90	-10	19,971	-0.05%
2021/12/27	66	75.27	2	75.40	75.20	64	20,035	0.32%
2021/12/24	10	75.10	19	75.39	75.20	-9	20,450	-0.04%
2021/12/23	7	74.64	5	74.72	74.80	2	20,499	0.01%
2021/12/22	66	74.54	0	0.00	74.40	66	20,660	0.32%
2021/12/21	10.1	74.84	20	74.89	74.80	-9.9	20,663	-0.05%
2021/12/20	37.2	74.25	4	74.50	74.10	33.2	20,665	0.16%
2021/12/17	15	74.93	20	74.95	74.30	-5	20,632	-0.02%
2021/12/16	30	74.76	0	0.00	74.90	30	19,329	0.16%
2021/12/15	24.1	74.65	14	74.66	74.60	10.1	19,813	0.05%
2021/12/14	28.3	74.90	7	74.90	74.90	21.3	20,293	0.10%
2021/12/13	35.3	76.02	20.1	76.39	75.70	15.2	20,323	0.07%
2021/12/10	0.1	76.00	1.1	76.29	75.90	-1	20,383	-0.01%
2021/12/09	22	75.64	22.1	75.76	76.00	-0.1	20,596	0.00%
2021/12/08	10.1	75.20	40	75.72	76.00	-29.9	21,110	-0.14%
2021/12/07	15.6	75.06	56	74.71	75.30	-40.4	20,922	-0.19%
2021/12/06	12.4	73.87	4	74.00	74.10	8.4	20,895	0.04%
2021/12/03	8.4	74.03	19	74.05	73.90	-10.6	21,114	-0.05%
2021/12/02	22	73.60	12	73.93	73.70	10	21,136	0.05%
2021/12/01	1.1	73.36	31	73.99	74.10	-29.9	21,743	-0.14%
2021/11/30	31.4	73.40	0	0.00	73.10	31.4	22,098	0.14%
2021/11/29	64	73.62	16	73.67	73.50	48	21,815	0.22%
2021/11/26	32.7	74.31	26	74.85	74.20	6.7	21,766	0.03%
2021/11/25	38	74.29	1	74.30	74.30	37	21,798	0.17%
2021/11/24	29	74.47	25.2	74.88	74.40	3.8	22,013	0.02%
2021/11/23	35	74.34	14	74.50	74.30	21	22,200	0.09%
2021/11/22	26.7	74.48	1	74.50	74.40	25.7	22,115	0.12%
2021/11/19	100.3	75.07	9	75.36	74.80	91.3	22,104	0.41%
2021/11/18	38.2	76.06	16	76.28	76.40	22.2	22,093	0.10%
2021/11/17	33.4	75.48	117	74.78	76.10	-83.6	22,097	-0.38%	大賣/
2021/11/16	17.2	73.49	19.5	73.79	74.00	-2.3	21,727	-0.01%
2021/11/15	6.1	73.99	7	74.16	74.00	-0.9	21,793	0.00%
2021/11/12	9.2	73.36	4	73.30	73.30	5.2	21,758	0.02%
2021/11/11	11.5	73.16	6.7	73.06	73.00	4.8	21,928	0.02%
2021/11/10	7	73.01	0	0.00	73.00	7	22,005	0.03%
2021/11/09	15	73.34	0	0.00	73.10	15	21,976	0.07%
2021/11/08	6	73.20	35.5	73.23	73.60	-29.5	22,005	-0.13%
2021/11/05	58.1	72.21	7.2	72.21	72.50	50.8	22,472	0.23%
2021/11/04	26	72.72	8	72.78	72.50	18	22,426	0.08%
2021/11/03	5	72.69	4	72.60	72.70	1	22,518	0.00%
2021/11/02	24.4	72.94	7.4	72.74	72.60	17	22,465	0.08%
2021/11/01	25.6	73.16	15	73.31	73.10	10.6	22,134	0.05%
2021/10/29	38.3	73.58	15	73.48	73.60	23.3	21,917	0.11%
2021/10/28	14	74.60	0	0.00	74.50	14	21,354	0.07%
2021/10/27	43	74.64	13	74.82	75.00	30	21,533	0.14%
2021/10/26	11	75.28	29	75.38	75.50	-18	21,825	-0.08%
2021/10/25	11	74.24	122	74.56	74.80	-111	21,970	-0.51%	大賣/鉅額交易
2021/10/22	40	74.11	0	0.00	74.10	40	22,412	0.18%
2021/10/21	1	74.90	42	74.84	74.80	-41	22,994	-0.18%
2021/10/20	52.2	74.54	1	74.30	74.30	51.2	23,928	0.21%
2021/10/19	121	74.73	21	75.24	74.80	100	24,513	0.41%	大買/
2021/10/18	4	75.50	20	75.30	75.10	-16	25,018	-0.06%
2021/10/15	34	74.82	25	75.40	75.10	9	25,417	0.04%
2021/10/14	21	74.27	31	74.70	74.40	-10	25,773	-0.04%
2021/10/13	59.2	74.41	26	74.80	74.50	33.2	26,599	0.12%
2021/10/12	11.2	74.02	10	74.28	74.80	1.2	27,409	0.00%
2021/10/08	5	75.38	2	75.60	75.30	3	27,716	0.01%
2021/10/07	19	75.69	111	75.45	75.50	-92	28,192	-0.33%	大賣/
2021/10/06	141.1	73.91	9	74.53	74.70	132.1	28,474	0.46%	大買/鉅額交易
2021/10/05	14.3	73.50	8	73.85	73.80	6.3	29,237	0.02%
2021/10/04	17.8	74.91	157	74.93	74.40	-139.2	29,236	-0.48%	大賣/鉅額交易
2021/10/01	26.1	75.45	6	76.03	75.40	20.1	29,267	0.07%
2021/09/30	5	76.80	0	0.00	76.70	5	28,911	0.02%
2021/09/29	13.1	76.68	0	0.00	76.70	13.1	28,935	0.05%
2021/09/28	7	77.00	9.1	77.50	77.50	-2.1	28,835	-0.01%
2021/09/27	4	77.63	17.1	77.79	77.70	-13.1	28,897	-0.05%
2021/09/24	17	77.64	1	77.60	77.50	16	28,910	0.06%
2021/09/23	7.1	77.32	48	77.68	77.40	-40.9	29,021	-0.14%
2021/09/22	206.6	76.99	17	76.87	77.10	189.6	29,044	0.65%	大買/鉅額交易
2021/09/17	54.1	79.63	14	79.67	78.80	40	28,590	0.14%
2021/09/16	18	81.03	1	80.70	80.70	17	28,189	0.06%
2021/09/15	33	80.24	3.5	80.86	81.40	29.5	28,051	0.11%
2021/09/14	10	82.19	11.5	82.40	80.80	-1.5	27,943	-0.01%
2021/09/13	45	79.42	42	80.08	81.40	3	27,843	0.01%
2021/09/10	1	77.60	0.1	77.90	77.60	0.9	27,755	0.00%
2021/09/09	25.7	76.46	24	76.78	77.40	1.7	28,035	0.01%
2021/09/08	20	77.30	6	77.50	77.40	14	27,917	0.05%
2021/09/07	5.1	77.78	4	78.30	78.10	1.1	27,716	0.00%
2021/09/06	239.8	77.76	68	78.65	77.20	171.8	27,656	0.62%	大買/鉅額交易
2021/09/03	2.6	84.03	52.7	84.64	84.80	-50.1	27,059	-0.19%
2021/09/02	12	83.59	15.5	83.55	82.70	-3.5	26,702	-0.01%
2021/09/01	12	84.95	21.6	85.16	84.20	-9.6	26,371	-0.04%
2021/08/31	10	83.78	94.2	84.83	85.00	-84.2	26,181	-0.32%
2021/08/30	77	84.02	19.7	84.24	84.80	57.3	25,889	0.22%
2021/08/27	14	83.23	37	82.99	83.50	-23	25,694	-0.09%
2021/08/26	4	80.10	16	80.63	81.30	-12	25,664	-0.05%
2021/08/25	5	80.48	8	80.49	80.80	-3	25,798	-0.01%
2021/08/24	14	79.76	6	79.65	80.40	8	25,725	0.03%
2021/08/23	2.5	78.79	27	78.80	79.00	-24.5	25,584	-0.10%
2021/08/20	2.4	76.63	152	76.11	76.50	-149.6	25,472	-0.59%	大賣/鉅額交易
2021/08/19	20.1	77.11	8	77.61	77.00	12.1	26,040	0.05%
2021/08/18	1	77.30	27	77.42	78.00	-26	25,902	-0.10%
2021/08/17	0	0.00	13	77.67	78.20	-13	26,016	-0.05%
2021/08/16	107.3	76.53	0	0.00	76.50	107.3	25,957	0.41%	大買/鉅額交易
2021/08/13	6	78.13	1	78.50	78.10	5	26,571	0.02%
2021/08/12	69.5	78.61	6	78.73	78.80	63.5	26,794	0.24%
2021/08/11	121	78.22	46	79.10	79.20	75	27,129	0.28%	大買/
2021/08/10	40	76.10	1	76.80	76.00	39	27,455	0.14%
2021/08/09	41.4	75.31	25	75.80	76.10	16.4	28,302	0.06%
2021/08/06	70.1	75.76	21	76.20	76.00	49.1	28,733	0.17%
2021/08/05	2.1	76.11	0	0.00	76.30	2.1	29,698	0.01%
2021/08/04	56	76.12	5	76.30	76.30	51	31,868	0.16%
2021/08/03	75.1	76.15	5	76.16	76.40	70.1	33,264	0.21%
2021/08/02	0	0.00	25	75.03	76.50	-25	34,382	-0.07%
2021/07/30	17.2	74.88	19	75.30	75.00	-1.8	34,549	-0.01%
2021/07/29	3.1	75.51	3	75.40	75.80	0.1	34,671	0.00%
2021/07/28	30.1	74.87	39	75.07	75.60	-9	35,189	-0.03%
2021/07/27	21.1	76.48	49	76.22	76.40	-28	35,754	-0.08%
2021/07/26	81.1	80.85	11	81.43	78.50	70.1	36,651	0.19%
2021/07/23	14	84.73	19.2	84.48	85.00	-5.2	35,783	-0.01%
2021/07/22	17.3	83.66	66	83.21	84.10	-48.7	35,413	-0.14%
2021/07/21	3.1	81.90	96	81.55	81.80	-93	35,067	-0.27%
2021/07/20	15.2	81.35	6	81.90	81.50	9.1	35,157	0.03%
2021/07/19	45.1	84.42	6	84.35	83.00	39.1	34,832	0.11%
2021/07/16	111	81.86	74	82.03	82.90	37	34,503	0.11%	大買/
2021/07/15	25.1	79.36	13	79.66	79.50	12.1	33,951	0.04%
2021/07/14	10	77.80	7	77.17	78.10	3	33,901	0.01%
2021/07/13	17	76.94	41	76.78	76.20	-24	33,916	-0.07%
2021/07/12	30	76.71	8.1	77.67	76.10	22	33,786	0.07%
2021/07/09	10	74.08	0	0.00	74.20	10	33,694	0.03%
2021/07/08	2	74.70	13	74.90	74.80	-11	33,692	-0.03%
2021/07/07	1	74.10	14	73.98	74.00	-13	33,896	-0.04%
2021/07/06	1	73.80	0	0.00	73.70	1	34,220	0.00%
2021/07/05	1	73.50	21	73.90	73.90	-20	34,315	-0.06%
2021/07/02	1	73.00	5	73.30	72.90	-4	34,431	-0.01%
2021/07/01	6	73.60	6	73.80	73.40	0	34,570	0.00%
2021/06/30	1	73.70	9	73.66	73.90	-8	34,764	-0.02%
2021/06/29	8	72.36	4	72.60	72.60	4	35,045	0.01%
2021/06/28	41	73.06	1	73.00	73.20	40	35,424	0.11%
2021/06/25	0	0.00	22	72.88	72.90	-22	35,800	-0.06%
2021/06/24	0	0.00	104	71.84	71.90	-104	35,812	-0.29%	大賣/鉅額交易
2021/06/23	17.3	71.30	5	71.78	71.80	12.3	36,140	0.03%
2021/06/22	0	0.00	6.3	70.48	70.70	-6.3	36,335	-0.02%
2021/06/21	23	69.95	18	70.11	70.00	5	36,352	0.01%
2021/06/18	3	71.60	0	0.00	71.30	3	36,089	0.01%
2021/06/17	19.2	72.08	5	72.12	72.30	14.2	35,879	0.04%
2021/06/16	3.1	72.63	1	73.00	72.60	2.1	36,428	0.01%
2021/06/15	10	73.13	1	73.11	73.00	9	36,476	0.02%
2021/06/11	4	73.90	4	74.30	73.80	0	36,693	0.00%
2021/06/10	9	73.27	12	73.59	73.80	-3	36,729	-0.01%
2021/06/09	5.3	72.96	0	0.00	72.90	5.3	37,125	0.01%
2021/06/08	52	73.58	34	73.53	73.70	18	37,549	0.05%
2021/06/07	28	72.64	18	72.56	73.20	10	38,854	0.03%
2021/06/04	11.2	72.72	24.1	72.65	72.90	-12.9	39,203	-0.03%
2021/06/03	93	73.88	1	73.90	73.60	92	39,914	0.23%
2021/06/02	4.6	74.02	38	73.42	74.50	-33.4	40,087	-0.08%
2021/06/01	0	0.00	3	72.63	73.00	-3	39,920	-0.01%
2021/05/31	43	72.25	21	72.44	72.30	22	40,115	0.05%
2021/05/28	3	71.60	18	72.20	72.00	-15	40,194	-0.04%
2021/05/27	30	70.24	27	71.40	71.60	3	40,267	0.01%
2021/05/26	5	71.38	14.5	71.63	71.60	-9.5	40,456	-0.02%
2021/05/25	17	72.05	2.5	72.02	71.90	14.5	41,177	0.04%
2021/05/24	13.6	71.51	31	71.34	72.00	-17.4	41,309	-0.04%
2021/05/21	24	73.10	21.1	73.73	72.00	2.9	41,400	0.01%
2021/05/20	11	69.77	24	70.20	70.20	-13	40,820	-0.03%
2021/05/19	22	71.06	9.1	71.39	70.60	12.9	40,702	0.03%
2021/05/18	24.5	69.93	42	69.02	71.40	-17.5	40,660	-0.04%
2021/05/17	40.4	66.36	64.9	67.11	65.60	-24.6	40,601	-0.06%
2021/05/14	58	69.50	300	69.41	69.60	-242	39,774	-0.61%	大賣/鉅額交易
2021/05/13	119.1	69.05	97	68.78	68.60	22.1	39,246	0.06%	大買/
2021/05/12	158	70.06	117	69.64	70.00	41	38,421	0.11%	大買/大賣/
2021/05/11	32	76.03	23.5	75.90	74.80	8.5	36,694	0.02%
2021/05/10	26	75.53	159	74.70	76.60	-133	35,260	-0.38%	大賣/鉅額交易
2021/05/07	53	70.67	19.2	70.68	70.80	33.8	34,384	0.10%
2021/05/06	58	69.93	6	69.43	69.60	52	34,193	0.15%
2021/05/05	64	68.79	61	69.20	69.50	3	33,736	0.01%
2021/05/04	53	67.61	72	68.09	67.40	-19	33,156	-0.06%
2021/05/03	20	69.91	171.1	70.01	68.80	-151.1	32,463	-0.47%	大賣/鉅額交易
2021/04/29	51	64.69	14	64.41	64.20	37	31,048	0.12%
2021/04/28	24	64.95	209	65.62	65.10	-185	30,854	-0.60%	大賣/鉅額交易
2021/04/27	224	64.88	10	64.34	64.90	214	30,724	0.70%	大買/鉅額交易
2021/04/26	218	64.00	58.3	63.82	64.10	159.7	30,536	0.52%	大買/鉅額交易
2021/04/23	5	61.22	25	61.33	61.30	-20	30,234	-0.07%
2021/04/22	26	61.06	268	61.31	61.10	-242	30,326	-0.80%	大賣/鉅額交易
2021/04/21	26	61.21	5	61.56	61.40	21	30,017	0.07%
2021/04/20	31.2	61.66	13	61.58	61.80	18.2	30,043	0.06%
2021/04/19	326	61.59	213	61.03	61.80	113	30,178	0.37%	大買/大賣/鉅額交易
2021/04/16	21	59.10	27	59.81	60.00	-6	30,110	-0.02%
2021/04/15	121.1	59.08	237	59.26	60.00	-115.9	30,284	-0.38%	大買/大賣/鉅額交易
2021/04/14	28	57.37	20	57.36	57.10	8	29,598	0.03%
2021/04/13	42	57.84	9	57.80	57.80	33	29,559	0.11%
2021/04/12	4	57.40	47	57.91	58.00	-43	29,197	-0.15%
2021/04/09	8	56.76	712	56.41	56.40	-704	28,971	-2.43%	大賣/鉅額交易
2021/04/08	112	57.00	0	0.00	56.90	112	28,985	0.39%	大買/鉅額交易
2021/04/07	53	57.21	8	57.25	57.50	45	29,180	0.15%
2021/04/06	62	57.47	26.3	57.36	57.30	35.7	28,913	0.12%
2021/04/01	70	57.47	46	57.78	57.80	24	28,624	0.08%
2021/03/31	20	57.10	77	57.16	56.80	-57	28,086	-0.20%
2021/03/30	1	55.90	299	55.77	56.80	-298	27,757	-1.07%	大賣/鉅額交易
2021/03/29	9	55.82	45	55.83	55.90	-36	27,361	-0.13%
2021/03/26	44	55.51	26	55.80	55.50	18	27,328	0.07%
2021/03/25	0	55.10	9	54.90	55.30	-9	27,357	-0.03%
2021/03/24	18.9	54.44	3	54.33	54.40	15.9	27,212	0.06%
2021/03/23	2.1	54.55	37.8	54.86	54.50	-35.7	27,030	-0.13%
2021/03/22	32	53.73	148	53.89	53.90	-116	26,920	-0.43%	大賣/鉅額交易
2021/03/19	16	53.49	2	54.55	53.70	14	27,234	0.05%
2021/03/18	23	54.99	4	55.28	54.40	19	26,995	0.07%
2021/03/17	10	54.39	24	54.69	54.50	-14	27,457	-0.05%
2021/03/16	6	55.65	106	55.47	55.40	-100	27,420	-0.36%	大賣/
2021/03/15	22	55.63	15	55.78	55.50	7	27,388	0.03%
2021/03/12	103	55.04	7.5	55.09	54.90	95.5	27,099	0.35%	大買/
2021/03/11	398.3	55.23	50	55.82	55.40	348.3	26,922	1.29%	大買/鉅額交易
2021/03/10	146	53.58	23	53.78	54.00	123	25,773	0.48%	大買/鉅額交易
2021/03/09	59.2	53.49	43.9	53.58	53.70	15.3	25,454	0.06%
2021/03/08	65	52.03	89	52.41	52.10	-24	24,877	-0.10%
2021/03/05	0	0.00	4.1	50.41	50.80	-4.1	24,534	-0.02%
2021/03/04	31	50.51	9	50.61	50.60	22	25,238	0.09%
2021/03/03	21	50.81	23	50.77	51.00	-2	25,089	-0.01%
2021/03/02	32	50.81	16.4	50.88	50.10	15.6	24,982	0.06%
2021/02/26	92	50.47	10	51.16	49.90	82	24,694	0.33%
2021/02/25	35	51.51	31	51.32	51.70	4	23,847	0.02%
2021/02/24	6	49.94	24	49.91	50.00	-18	23,128	-0.08%
2021/02/23	6	49.09	28	49.44	49.75	-22	22,937	-0.10%
2021/02/22	18	49.44	22	49.33	48.95	-4	22,702	-0.02%
2021/02/19	11	49.12	49	49.09	49.10	-38	22,644	-0.17%
2021/02/18	52	49.67	22	49.75	49.20	30	22,724	0.13%
2021/02/17	68	48.74	132	48.92	48.90	-64	22,516	-0.28%	大賣/
2021/02/05	35	46.96	13.3	47.12	46.90	21.7	21,815	0.10%
2021/02/04	9	47.28	4	47.03	47.10	5	22,053	0.02%
2021/02/03	5	47.28	7	47.39	47.60	-2	22,835	-0.01%
2021/02/02	1	47.25	161	47.31	47.25	-160	22,979	-0.70%	大賣/鉅額交易
2021/02/01	6	45.67	18	45.66	45.95	-12	22,665	-0.05%
2021/01/29	8	45.93	17	46.39	45.55	-9	22,644	-0.04%
2021/01/28	97	46.30	3	46.45	46.20	94	22,410	0.42%
2021/01/27	20	46.65	8	46.75	46.80	12	22,191	0.05%
2021/01/26	5	46.69	2	46.70	46.50	3	22,119	0.01%
2021/01/25	16	47.18	23	46.84	47.40	-7	21,928	-0.03%
2021/01/22	4	46.35	0	0.00	46.25	4	21,726	0.02%
2021/01/21	5	46.34	0	0.00	46.20	5	21,634	0.02%
2021/01/20	14.1	46.60	38	46.85	46.20	-24	21,583	-0.11%
2021/01/19	8	47.34	31	47.25	47.25	-23	21,378	-0.11%
2021/01/18	16	46.81	4	46.90	46.95	12	21,305	0.06%
2021/01/15	17.3	48.09	10	47.94	47.60	7.3	21,046	0.03%
2021/01/14	11	48.30	15	48.34	48.45	-4	20,910	-0.02%
2021/01/13	3	47.97	74	48.11	48.30	-71	20,703	-0.34%
2021/01/12	122	47.96	25	48.35	47.75	97	20,349	0.48%	大買/
2021/01/11	51	47.57	168	47.17	47.40	-117	19,832	-0.59%	大賣/鉅額交易
2021/01/08	20	47.45	136	47.00	47.45	-116	19,420	-0.60%	大賣/鉅額交易
2021/01/07	146	46.20	16	46.16	46.20	130	18,928	0.69%	大買/鉅額交易
2021/01/06	41.1	46.04	2	46.15	45.60	39.1	18,827	0.21%
2021/01/05	0	0.00	10	46.06	46.35	-10	18,643	-0.05%
2021/01/04	9	46.20	2.1	46.25	46.25	6.9	18,599	0.04%
2020/12/31	20	46.56	9.5	46.56	46.75	10.5	18,506	0.06%
2020/12/30	3	45.50	5.3	45.81	46.90	-2.3	18,315	-0.01%
2020/12/29	2	45.60	0.1	45.55	45.50	1.9	17,978	0.01%
2020/12/28	3	45.37	0.1	45.50	45.55	2.9	18,096	0.02%
2020/12/25	11	45.55	4	45.60	45.50	7	18,122	0.04%
2020/12/24	0	0.00	162.4	45.77	45.55	-162.4	18,141	-0.90%	大賣/鉅額交易
2020/12/23	6	44.72	22.1	44.68	44.80	-16.1	17,948	-0.09%
2020/12/22	22	45.22	8	45.35	44.90	14	17,960	0.08%
2020/12/21	17.6	45.56	9	46.38	45.50	8.6	18,211	0.05%
2020/12/18	24.2	46.27	19	46.60	46.00	5.2	18,064	0.03%
2020/12/17	16	46.28	5	46.22	46.20	11	17,979	0.06%
2020/12/16	3.1	46.31	6.2	46.38	46.35	-3.1	18,050	-0.02%
2020/12/15	25.1	46.58	7	46.44	45.85	18.1	18,040	0.10%
2020/12/14	18	47.38	11	47.59	47.30	7	17,640	0.04%
2020/12/11	15.1	47.09	17	47.15	47.20	-1.9	17,326	-0.01%
2020/12/10	24	45.68	59	45.54	45.65	-35	16,697	-0.21%
2020/12/09	18	45.06	0	0.00	45.10	18	16,532	0.11%
2020/12/08	8	45.08	9	45.23	45.40	-1	16,584	-0.01%
2020/12/07	1	45.40	4	45.30	45.60	-3	16,494	-0.02%
2020/12/04	1	44.65	23	44.72	45.15	-22	16,320	-0.13%
2020/12/03	13.1	44.39	11.9	44.73	44.45	1.2	16,105	0.01%
2020/12/02	19	44.52	0	0.00	44.55	19	15,890	0.12%
2020/12/01	9	44.66	4	44.65	44.80	5	15,675	0.03%
2020/11/30	32.1	45.32	38	45.70	44.30	-5.9	15,570	-0.04%
2020/11/27	10	45.40	4	45.65	45.65	6	14,834	0.04%
2020/11/26	0	0.00	9	45.55	45.60	-9	14,746	-0.06%
2020/11/25	8	45.13	0	0.00	45.15	8	14,672	0.05%
2020/11/24	9	45.17	0	45.00	44.95	9	14,637	0.06%
2020/11/23	8	45.43	19	45.20	45.50	-11	14,581	-0.08%
2020/11/20	20	44.54	0	0.00	44.90	20	14,590	0.14%
2020/11/19	8	45.25	0	0.00	45.25	8	14,975	0.05%
2020/11/18	4	45.40	0	0.00	45.50	4	14,881	0.03%
2020/11/17	13	45.40	34	45.50	45.55	-21	14,877	-0.14%
2020/11/16	13	45.64	0	45.45	45.55	13	14,813	0.09%
2020/11/13	1	45.35	4	45.45	45.30	-3	14,784	-0.02%
2020/11/12	5	44.92	12	45.10	45.20	-7	14,647	-0.05%
2020/11/11	35.6	45.35	16	44.82	45.55	19.6	14,376	0.14%
2020/11/10	8	43.55	11	43.54	43.60	-3	13,554	-0.02%
2020/11/09	4	42.55	17	42.64	42.70	-13	13,328	-0.10%
2020/11/06	2	41.83	3	41.88	41.95	-1	13,253	-0.01%
2020/11/05	0	0.00	14	41.74	41.65	-14	13,504	-0.10%
2020/11/04	4	41.40	0	0.00	41.65	4	13,527	0.03%
2020/11/03	0	0.00	4	41.60	41.60	-4	13,592	-0.03%
2020/11/02	0	0.00	10	41.06	41.45	-10	13,664	-0.07%
2020/10/30	5	40.54	0	0.00	40.70	5	13,672	0.04%
2020/10/29	9	40.76	4	40.85	40.75	5	13,549	0.04%
2020/10/28	1	41.15	0	0.00	41.35	1	13,517	0.01%
2020/10/27	11	41.31	0	0.00	41.30	11	13,626	0.08%
2020/10/26	2.6	41.52	4	41.60	41.70	-1.4	13,648	-0.01%
2020/10/23	4	41.35	0	0.00	41.40	4	13,717	0.03%
2020/10/22	3	41.30	3	41.60	41.50	0	13,769	0.00%
2020/10/21	3	41.53	10	41.51	41.40	-7	13,621	-0.05%
2020/10/20	8	41.33	0	0.00	41.40	8	13,680	0.06%
2020/10/19	2	41.58	0	0.00	41.45	2	13,652	0.01%
2020/10/16	0	0.00	4	41.65	41.35	-4	13,717	-0.03%
2020/10/15	8	41.47	60	41.60	41.30	-52	13,830	-0.38%
2020/10/14	2	41.80	3	41.77	41.80	-1	13,725	-0.01%
2020/10/13	0	0.00	4	41.65	41.45	-4	13,582	-0.03%
2020/10/12	1.1	41.31	4	41.45	41.45	-3	13,601	-0.02%
2020/10/08	3	41.10	0	0.00	41.05	3	13,607	0.02%
2020/10/07	4	41.10	5	41.44	41.15	-1	13,557	-0.01%
2020/10/05	14	41.48	0	0.00	41.20	14	13,460	0.10%
2020/09/30	6	41.72	2	41.78	41.90	4	13,544	0.03%
2020/09/29	1	41.40	5	41.57	41.65	-4	13,566	-0.03%
2020/09/28	4	41.05	9	41.27	41.30	-5	13,654	-0.04%
2020/09/25	11	40.88	7.5	40.90	40.80	3.5	13,727	0.03%
2020/09/24	15.5	40.47	0	0.00	40.60	15.5	13,700	0.11%
2020/09/23	8	41.69	3	41.45	41.75	5	13,275	0.04%
2020/09/22	6	41.98	3	41.95	41.90	3	13,140	0.02%
2020/09/18	6	43.13	0	0.00	42.85	6	13,252	0.05%
2020/09/17	7	43.40	2	43.70	43.25	5	13,119	0.04%
2020/09/16	4	43.65	1	43.75	43.75	3	13,096	0.02%
2020/09/15	3	43.75	2	43.63	43.75	1	13,018	0.01%
2020/09/14	0.1	43.60	5	43.61	43.65	-4.9	13,087	-0.04%
2020/09/11	54	43.35	63	43.37	43.45	-9	13,010	-0.07%
2020/09/10	0	0.00	11	42.91	43.05	-11	12,965	-0.08%
2020/09/09	9	41.81	15	42.10	42.25	-6	12,854	-0.05%
2020/09/08	5	42.37	1	42.60	42.50	4	12,825	0.03%
2020/09/07	9	42.29	7	42.69	42.45	2	12,905	0.02%
2020/09/04	7	42.21	4	42.48	42.45	3	13,169	0.02%
2020/09/03	6	42.50	11	42.57	42.75	-5	13,311	-0.04%
2020/09/02	14	42.29	0	0.00	42.20	14	13,346	0.10%
2020/09/01	1	42.65	0	0.00	42.80	1	13,346	0.01%
2020/08/31	9	42.98	0	0.00	42.80	9	13,272	0.07%
2020/08/28	0	0.00	9	43.27	43.30	-9	13,213	-0.07%
2020/08/27	0	0.00	3	42.90	43.10	-3	13,266	-0.02%
2020/08/26	8	43.23	41	43.15	43.40	-33	13,235	-0.25%
2020/08/25	3	43.00	35	42.72	43.40	-32	13,156	-0.24%
2020/08/24	5	41.53	4	41.95	41.70	1	12,833	0.01%
2020/08/21	14	41.47	16	41.81	41.80	-2	12,897	-0.02%
2020/08/20	31	41.74	22	42.59	41.40	9	12,766	0.07%
2020/08/19	0	0.00	5	43.10	42.75	-5	12,709	-0.04%
2020/08/18	0	0.00	5	42.51	42.55	-5	12,493	-0.04%
2020/08/17	10	42.50	4	42.25	42.50	6	12,560	0.05%
2020/08/14	4.9	41.65	4	41.85	41.85	0.9	12,580	0.01%
2020/08/13	6	41.88	10	42.05	42.00	-4	12,658	-0.03%
2020/08/12	1.1	41.81	0	0.00	41.85	1.1	12,773	0.01%
2020/08/11	8	41.91	4	42.30	41.75	4	12,660	0.03%
2020/08/10	1	41.75	5	41.66	41.75	-4	12,546	-0.03%
2020/08/07	8	41.23	0	0.00	41.15	8	12,544	0.06%
2020/08/06	1	41.50	4	41.55	41.55	-3	12,531	-0.02%
2020/08/05	15	41.32	0	0.00	41.40	15	12,568	0.12%
2020/08/04	1.3	41.31	0	0.00	41.30	1.3	12,604	0.01%
2020/07/31	3.2	41.73	0	0.00	41.75	3.2	12,603	0.03%
2020/07/30	8	41.95	0	0.00	42.20	8	12,463	0.06%
2020/07/28	0	0.00	3	41.77	41.70	-3	12,617	-0.02%
2020/07/27	29	42.02	0	0.00	41.80	29	12,746	0.23%
2020/07/24	2.4	42.05	0	0.00	42.00	2.4	12,880	0.02%
2020/07/23	0	0.00	1	42.80	42.70	-1	12,799	-0.01%
2020/07/22	0	0.00	10	43.05	43.10	-10	12,889	-0.08%
2020/07/21	1	42.65	0	42.50	42.50	1	12,846	0.01%
2020/07/17	0	0.00	1	42.90	42.80	-1	12,866	-0.01%
2020/07/14	0.3	42.75	0	0.00	42.70	0.3	13,170	0.00%
2020/07/13	10	42.95	5	42.90	43.00	5	13,365	0.04%
2020/07/10	2.1	42.47	5	42.45	42.40	-2.9	13,490	-0.02%
2020/07/09	0	0.00	9	43.50	42.80	-9	13,702	-0.07%
2020/07/08	1	43.15	1	43.10	43.10	0	13,617	0.00%
2020/07/06	0	0.00	2	43.28	43.30	-2	13,742	-0.01%
2020/07/03	1	42.35	2	42.33	42.80	-1	13,867	-0.01%
2020/07/02	15	42.17	0	0.00	42.10	15	14,007	0.11%
2020/07/01	1	42.30	0.5	42.35	42.30	0.5	14,311	0.00%
2020/06/30	17	43.86	120.2	43.82	43.90	-103.2	14,307	-0.72%	大賣/鉅額交易
2020/06/29	0	0.00	1	43.65	43.80	-1	14,241	-0.01%
2020/06/24	1	44.10	0	0.00	44.15	1	14,247	0.01%
2020/06/23	0	0.00	50	44.00	44.00	-50	14,476	-0.35%
2020/06/22	3	43.45	0	0.00	43.60	3	14,552	0.02%
2020/06/19	6	43.73	0	0.00	43.60	6	14,773	0.04%
2020/06/18	16	43.82	2	43.63	43.85	14	14,934	0.09%
2020/06/17	0	0.00	3	44.17	44.30	-3	15,019	-0.02%
2020/06/16	1	43.60	37	44.06	44.10	-36	15,493	-0.23%
2020/06/15	4	43.24	4	43.49	43.10	0	16,095	0.00%
2020/06/12	4	42.99	2	42.70	43.25	2	16,407	0.01%
2020/06/11	9	44.49	1	44.85	43.60	8	16,848	0.05%
2020/06/10	0	0.00	11	44.24	44.60	-11	17,044	-0.06%
2020/06/09	0	0.00	1	44.00	44.00	-1	17,833	-0.01%
2020/06/08	0.9	43.75	52	43.76	43.85	-51.1	18,181	-0.28%
2020/06/05	1	43.40	0	0.00	43.50	1	18,324	0.01%
2020/06/04	4	43.53	1	43.55	43.55	3	18,566	0.02%
2020/06/03	0	0.00	3	43.50	43.55	-3	18,973	-0.02%
2020/06/02	0	0.00	4	42.93	42.95	-4	18,957	-0.02%
2020/06/01	0.1	42.50	1	42.95	42.50	-0.9	18,967	0.00%
2020/05/29	5	41.65	0.3	42.30	42.40	4.8	18,961	0.03%
2020/05/28	3	42.22	0	0.00	42.05	3	18,742	0.02%
2020/05/27	0	0.00	19	42.61	42.65	-19	18,852	-0.10%
2020/05/26	0	0.00	41	42.48	42.45	-41	18,940	-0.22%
2020/05/25	1	41.70	5	41.20	41.70	-4	18,867	-0.02%
2020/05/22	6	42.23	12	41.75	41.70	-6	18,881	-0.03%
2020/05/21	3	42.10	36	42.51	42.70	-33	18,910	-0.17%
2020/05/20	0	0.00	12	42.23	42.25	-12	18,801	-0.06%
2020/05/19	0	0.00	2	41.93	42.00	-2	18,690	-0.01%
2020/05/14	3	40.65	0	0.00	40.55	3	18,263	0.02%
2020/05/13	4	40.78	3	41.05	40.95	1	18,156	0.01%
2020/05/12	3	41.00	2	41.25	41.20	1	18,167	0.01%
2020/05/11	1	41.40	1	41.35	41.20	0	18,225	0.00%
2020/05/08	1	40.85	1	41.00	40.65	0	18,241	0.00%
2020/05/07	33	40.50	1	40.70	40.50	32	18,279	0.18%
2020/05/06	13	40.66	1	40.75	40.55	12	18,315	0.07%
2020/05/05	2	40.93	0	0.00	40.65	2	18,380	0.01%
2020/05/04	30.3	40.67	13	41.20	40.75	17.3	18,411	0.09%
2020/04/30	3	41.87	10	42.15	42.30	-7	18,225	-0.04%
2020/04/29	10	41.07	13	40.89	41.05	-3	18,188	-0.02%
2020/04/28	3	40.17	30	40.15	40.30	-27	18,182	-0.15%
2020/04/27	0	0.00	1	39.95	40.10	-1	18,723	-0.01%
2020/04/24	5	39.35	0	0.00	39.20	5	18,683	0.03%
2020/04/23	0	0.00	3	39.85	39.60	-3	18,723	-0.02%
2020/04/22	6	38.60	0	0.00	39.45	6	18,721	0.03%
2020/04/21	13	39.22	3	39.80	39.00	10	18,670	0.05%
2020/04/20	32	40.23	1	40.40	40.10	31	18,566	0.17%
2020/04/17	3	40.75	19	40.90	40.60	-16	18,610	-0.09%
2020/04/16	12	40.30	12	40.28	40.20	0	18,482	0.00%
2020/04/15	0	0.00	23	40.86	41.05	-23	18,295	-0.13%
2020/04/14	6.1	39.57	6	40.48	40.65	0.1	18,190	0.00%
2020/04/13	6	40.00	11	39.60	39.50	-5	18,003	-0.03%
2020/04/10	1	39.05	5	38.78	39.20	-4	17,881	-0.02%
2020/04/09	1	38.15	0	0.00	38.20	1	17,767	0.01%
2020/04/08	11	38.04	1	38.00	37.95	10	17,642	0.06%
2020/04/07	6	37.34	1	37.25	37.25	5	17,403	0.03%
2020/04/06	1	36.85	31	37.45	37.30	-30	17,181	-0.17%
2020/04/01	0.1	37.40	0	0.00	37.40	0.1	16,908	0.00%
2020/03/31	16	38.18	1	37.55	37.55	15	16,767	0.09%
2020/03/30	4	37.81	0	0.00	37.90	4	16,494	0.02%
2020/03/27	2	38.38	11	38.32	38.30	-9	16,359	-0.06%
2020/03/26	1	37.00	1	37.30	37.30	0	16,114	0.00%
2020/03/25	36	37.15	22	37.18	37.10	14	16,112	0.09%
2020/03/24	8	36.42	2	36.25	36.25	6	15,922	0.04%
2020/03/23	13	35.81	7	36.04	36.00	6	15,817	0.04%
2020/03/20	59	35.57	64	36.84	37.50	-5	15,842	-0.03%
2020/03/19	39	35.34	9	35.71	34.85	30	15,428	0.19%
2020/03/18	10	36.98	10	37.00	36.85	0	15,332	0.00%
2020/03/17	30	37.36	116.5	37.50	37.35	-86.5	15,127	-0.57%	大賣/
2020/03/16	8	38.39	2	38.58	38.05	6	14,810	0.04%
2020/03/13	110	37.59	104	38.20	39.65	6	14,425	0.04%	大買/大賣/
2020/03/12	22.2	40.75	25	40.94	40.50	-2.8	13,472	-0.02%
2020/03/11	105	42.49	0	0.00	42.15	105	13,056	0.80%	大買/鉅額交易
2020/03/10	116	42.81	0	0.00	42.35	116	13,022	0.89%	大買/鉅額交易
2020/03/09	19.2	42.79	4	42.44	42.35	15.2	12,848	0.12%
2020/03/06	8	44.28	3	44.20	44.20	5	12,372	0.04%
2020/03/05	0	0.00	6	44.95	45.15	-6	12,347	-0.05%
2020/03/04	5	44.04	4	44.33	44.45	1	12,451	0.01%
2020/03/03	6	44.14	1	44.15	44.15	5	12,548	0.04%
2020/03/02	5.3	43.88	1	44.05	43.95	4.3	12,678	0.03%
2020/02/27	5.3	44.52	3	44.45	44.45	2.3	13,147	0.02%
2020/02/26	7	44.46	103	44.77	44.70	-96	13,411	-0.72%	大賣/
2020/02/25	1.3	44.95	1	44.95	44.95	0.3	13,301	0.00%
2020/02/24	4	45.00	19	45.03	45.00	-15	13,338	-0.11%
2020/02/21	17	45.75	20	45.55	45.70	-3	13,244	-0.02%
2020/02/20	0.1	46.10	0	0.00	46.10	0.1	13,321	0.00%
2020/02/19	0	0.00	3	46.30	46.35	-3	13,295	-0.02%
2020/02/18	50	45.85	0	0.00	46.00	50	13,310	0.38%
2020/02/17	1	45.70	0	0.00	45.95	1	13,316	0.01%
2020/02/13	1	46.00	0	0.00	46.05	1	13,428	0.01%
2020/02/12	3	46.40	59	46.62	46.35	-56	13,455	-0.42%
2020/02/11	0	0.00	8	45.80	46.00	-8	13,347	-0.06%
2020/02/06	1	45.60	51	45.70	46.00	-50	14,017	-0.36%
2020/02/05	0.3	45.40	0	0.00	45.40	0.3	13,961	0.00%
2020/02/04	0	0.00	37	44.90	45.05	-37	13,912	-0.27%
2020/02/03	4	44.09	2	44.20	44.15	2	13,979	0.01%
2020/01/31	5	45.14	21	45.18	45.05	-16	13,806	-0.12%
2020/01/30	39	45.28	2	45.48	45.00	37	13,719	0.27%
2020/01/17	0	0.00	38	47.05	47.15	-38	13,064	-0.29%
2020/01/16	5	46.75	8	46.75	46.90	-3	12,986	-0.02%
2020/01/15	2	47.00	0	0.00	46.80	2	12,907	0.02%
2020/01/14	0	0.00	18	46.91	47.00	-18	12,838	-0.14%
2020/01/13	1	46.70	15	46.75	46.80	-14	12,734	-0.11%
2020/01/10	0	0.00	2	46.45	46.40	-2	12,676	-0.02%
2020/01/09	0	0.00	10	46.00	46.00	-10	12,608	-0.08%
2020/01/08	0	0.00	1	45.85	45.80	-1	12,623	-0.01%
2020/01/06	1.3	46.31	5	46.34	46.40	-3.7	12,563	-0.03%
2020/01/03	1	46.75	6	46.63	46.75	-5	12,558	-0.04%
2020/01/02	2	46.53	3	46.35	46.45	-1	12,533	-0.01%
2019/12/31	0	0.00	1	46.60	46.40	-1	12,504	-0.01%
2019/12/30	7	46.66	2	46.70	46.70	5	12,500	0.04%
2019/12/27	0	0.00	4	46.71	46.75	-4	12,512	-0.03%
2019/12/26	2	46.48	9	46.43	46.50	-7	12,435	-0.06%
2019/12/24	0	0.00	1	46.50	46.50	-1	12,542	-0.01%
2019/12/23	0	0.00	1	46.65	46.65	-1	12,613	-0.01%
2019/12/20	19	46.80	5	46.71	46.75	14	12,650	0.11%
2019/12/19	34	46.70	5	46.73	46.75	29	12,514	0.23%
2019/12/18	45	46.63	14	46.63	46.75	31	12,459	0.25%
2019/12/17	37	46.38	38	46.41	46.50	-1	12,454	-0.01%
2019/12/16	11	46.60	37.5	46.64	46.60	-26.5	12,268	-0.22%
2019/12/13	5.6	46.46	152	46.88	47.15	-146.5	12,136	-1.21%	大賣/鉅額交易
2019/12/12	14	46.03	2	46.10	46.05	12	11,685	0.10%
2019/12/11	7	45.76	27	45.88	45.95	-20	11,598	-0.17%
2019/12/10	2	45.45	6	45.50	45.55	-4	11,447	-0.03%
2019/12/09	0	0.00	2	45.43	45.45	-2	11,404	-0.02%
2019/12/06	0	0.00	2	45.30	45.45	-2	11,572	-0.02%
2019/12/05	0	0.00	21	45.26	45.50	-21	11,663	-0.18%
2019/12/04	1	44.55	0	0.00	44.80	1	11,452	0.01%
2019/12/02	7	44.51	0	0.00	44.80	7	11,513	0.06%
2019/11/29	11	45.01	2	45.15	44.80	9	11,431	0.08%
2019/11/28	103	45.40	3	45.43	45.40	100	11,208	0.89%	大買/
2019/11/27	0	0.00	10	45.90	45.85	-10	11,107	-0.09%
2019/11/26	2	46.00	1	46.20	46.00	1	10,945	0.01%
2019/11/25	3	46.15	80	45.85	46.10	-77	10,286	-0.75%
2019/11/22	4	45.06	0	0.00	45.30	4	10,034	0.04%
2019/11/21	9	44.97	0	0.00	45.05	9	10,041	0.09%
2019/11/20	5	45.25	0	0.00	45.45	5	9,948	0.05%
2019/11/18	1	45.30	0	0.00	45.60	1	9,831	0.01%
2019/11/15	32	45.20	0	0.00	45.30	32	9,898	0.32%
2019/11/14	1	45.05	1	45.10	45.10	0	9,986	0.00%
2019/11/13	7	45.51	0	0.00	45.30	7	10,209	0.07%
2019/11/12	2	45.83	204	45.74	45.55	-202	10,259	-1.97%	大賣/鉅額交易
2019/11/11	2	45.25	0	0.00	45.20	2	10,222	0.02%
2019/11/08	6	45.54	0	0.00	45.60	6	10,236	0.06%
2019/11/07	39	45.68	4	46.18	45.50	35	10,148	0.34%
2019/11/06	66	45.71	2	45.98	45.85	64	9,873	0.65%
2019/11/05	21	45.34	2	45.15	44.95	19	9,380	0.20%
2019/11/04	92	44.78	0	0.00	44.95	92	9,414	0.98%
2019/11/01	6.4	44.67	0	0.00	44.55	6.4	9,445	0.07%
2019/10/31	2	44.75	0	0.00	44.55	2	9,553	0.02%
2019/10/30	0.7	45.30	0	0.00	45.45	0.7	9,452	0.01%
2019/10/28	0	0.00	1	45.25	45.30	-1	9,503	-0.01%
2019/10/25	0	0.00	15	45.50	45.50	-15	9,528	-0.16%
2019/10/24	2	45.25	1	45.40	45.55	1	9,527	0.01%
2019/10/23	0	0.00	1	45.15	45.20	-1	9,479	-0.01%
2019/10/22	0.6	45.30	2	45.40	45.50	-1.4	9,502	-0.02%
2019/10/21	0	0.00	6	45.30	45.40	-6	9,511	-0.06%
2019/10/16	1	45.20	4	45.04	45.25	-3	9,499	-0.03%
2019/10/14	1	44.50	300	44.75	44.80	-299	9,512	-3.14%	大賣/鉅額交易
2019/10/09	4	44.33	5	44.40	43.90	-1	9,473	-0.01%
2019/10/08	0.1	44.30	2	44.38	44.30	-1.9	9,457	-0.02%
2019/10/04	2.4	44.00	0	0.00	44.00	2.4	9,453	0.03%
2019/10/03	12	44.08	7	44.01	44.10	5	9,476	0.05%
2019/10/02	1	44.70	2	44.70	44.75	-1	9,489	-0.01%
2019/09/27	5.4	44.55	10	44.55	44.55	-4.6	9,708	-0.05%
2019/09/26	2	44.60	1	44.60	44.60	1	10,060	0.01%
2019/09/25	1	44.55	0	0.00	44.40	1	10,268	0.01%
2019/09/24	10	45.00	1	45.00	45.00	9	10,405	0.09%
2019/09/20	1	45.10	14	45.14	45.15	-13	10,806	-0.12%
2019/09/19	7	45.20	0.5	45.15	45.20	6.5	10,757	0.06%
2019/09/18	10	45.40	8	45.54	45.60	2	10,735	0.02%
2019/09/17	0	0.00	8	45.36	45.55	-8	10,693	-0.07%
2019/09/16	2	45.23	1	45.25	45.30	1	10,762	0.01%
2019/09/12	0	0.00	1	45.25	45.00	-1	10,726	-0.01%
2019/09/11	1	44.85	0	0.00	44.95	1	10,826	0.01%
2019/09/10	1.1	44.99	4	44.96	44.90	-2.9	10,813	-0.03%
2019/09/09	10	44.50	19	44.45	44.55	-9	10,670	-0.08%
2019/09/06	14	44.00	0	0.00	44.00	14	10,567	0.13%
2019/09/05	0	0.00	1	43.95	43.95	-1	10,660	-0.01%
2019/09/04	1	43.55	2	43.50	43.45	-1	10,519	-0.01%
2019/09/03	2	43.45	0	0.00	43.25	2	10,585	0.02%
2019/08/30	0	0.00	1	43.65	43.65	-1	10,756	-0.01%
2019/08/29	9.3	43.15	17	43.42	43.15	-7.7	10,797	-0.07%
2019/08/27	0	0.00	4	43.46	43.50	-4	10,851	-0.04%
2019/08/26	0	0.00	2	43.05	43.00	-2	10,789	-0.02%
2019/08/23	0	0.00	2	43.20	43.10	-2	10,801	-0.02%
2019/08/21	1	42.90	1	43.10	42.90	0	11,145	0.00%
2019/08/20	1	43.05	100	43.05	42.90	-99	11,111	-0.89%
2019/08/19	0.3	43.35	0	0.00	43.35	0.3	11,128	0.00%
2019/08/16	101.5	41.92	1	43.30	43.15	100.5	11,048	0.91%	大買/
2019/08/15	0	0.00	400	41.95	41.90	-400	10,942	-3.66%	大賣/鉅額交易
2019/08/13	2	42.35	2	42.45	42.30	0	11,116	0.00%
2019/08/12	2.3	42.03	1	42.15	41.90	1.3	11,259	0.01%
2019/08/08	11	41.85	0	0.00	41.90	11	11,569	0.10%
2019/08/07	1	41.85	0	0.00	41.65	1	11,618	0.01%
2019/08/06	24.3	41.55	0	0.00	41.70	24.3	11,901	0.20%
2019/08/05	14	42.00	0	0.00	42.00	14	11,942	0.12%
2019/08/02	11	42.37	0	0.00	42.35	11	11,942	0.09%
2019/08/01	2	42.85	0	0.00	42.90	2	12,024	0.02%
2019/07/31	1	43.20	0	0.00	43.20	1	12,042	0.01%
2019/07/26	11	43.55	8	43.55	43.50	3	12,256	0.02%
2019/07/24	3	43.50	0	0.00	43.45	3	12,543	0.02%
2019/07/22	0.7	43.65	0	0.00	43.60	0.7	12,563	0.01%
2019/07/19	0.3	43.75	0	0.00	43.50	0.3	12,593	0.00%
2019/07/18	4	43.55	0	0.00	43.45	4	12,590	0.03%
2019/07/17	2	43.60	3	43.60	43.50	-1	12,580	-0.01%
2019/07/16	0	0.00	9	43.95	44.00	-9	12,466	-0.07%
2019/07/15	5	43.90	0	0.00	43.85	5	12,428	0.04%
2019/07/12	2	43.95	0	0.00	43.95	2	12,723	0.02%
2019/07/11	101	44.20	4	44.15	44.20	97	12,840	0.76%	大買/
2019/07/10	17	44.20	0	0.00	44.30	17	13,018	0.13%
2019/07/09	51	44.05	0	0.00	44.05	51	13,055	0.39%
2019/07/08	2.2	44.09	1	44.10	44.20	1.2	13,061	0.01%
2019/07/05	47	44.19	0	0.00	44.30	47	13,178	0.36%
2019/07/04	58.3	44.36	5	44.57	44.35	53.3	13,236	0.40%
2019/07/03	418	46.05	44	46.08	46.10	374	13,177	2.84%	大買/鉅額交易
2019/07/02	39	46.22	7.1	46.18	46.25	31.9	13,031	0.24%
2019/07/01	25	46.24	0	0.00	46.25	25	12,781	0.20%
2019/06/28	17	45.88	1	46.20	45.85	16	12,611	0.13%
2019/06/27	0	0.00	13	45.94	45.80	-13	12,572	-0.10%
2019/06/26	19	45.40	4	45.25	45.40	15	12,505	0.12%
2019/06/25	17	44.90	0	0.00	44.90	17	12,469	0.14%
2019/06/24	0	0.00	110	44.67	44.90	-110	12,607	-0.87%	大賣/鉅額交易
2019/06/21	0	0.00	20	44.70	44.45	-20	12,633	-0.16%
2019/06/20	18	44.70	0	0.00	44.65	18	12,612	0.14%
2019/06/18	39	44.33	3	44.33	44.50	36	12,656	0.28%
2019/06/17	0	0.00	3	44.15	44.10	-3	12,868	-0.02%
2019/06/14	0.2	43.70	1	43.80	43.55	-0.8	13,091	-0.01%
2019/06/13	20	43.47	5	43.65	43.65	15	13,170	0.11%
2019/06/12	0	0.00	4	44.04	44.35	-4	13,250	-0.03%
2019/06/11	21	44.30	1	44.35	44.45	20	13,372	0.15%
2019/06/10	0	0.00	12	43.92	44.15	-12	13,370	-0.09%
2019/06/06	1	42.95	0.5	43.25	43.15	0.5	13,441	0.00%
2019/06/05	10	43.42	5	43.65	43.10	5	13,478	0.04%
2019/06/04	17	43.50	0	0.00	43.90	17	13,470	0.13%
2019/06/03	0	0.00	6	43.26	43.65	-6	13,451	-0.04%
2019/05/31	17	43.10	29	43.24	43.25	-12	13,432	-0.09%
2019/05/30	19	42.69	8	42.68	42.60	11	13,379	0.08%
2019/05/27	29	42.13	2	42.15	42.30	27	13,665	0.20%
2019/05/24	8	42.29	0	0.00	42.00	8	13,806	0.06%
2019/05/23	2	42.43	0	0.00	42.50	2	13,755	0.01%
2019/05/22	10	42.40	0	0.00	42.50	10	13,835	0.07%
2019/05/21	8	42.65	12	42.81	43.05	-4	13,864	-0.03%
2019/05/20	6	41.96	0	0.00	41.90	6	13,733	0.04%
2019/05/17	24.2	41.99	9	41.93	41.90	15.2	13,636	0.11%
2019/05/16	31	42.56	0	0.00	42.00	31	13,498	0.23%
2019/05/15	5	43.32	3	43.40	43.25	2	13,362	0.01%
2019/05/14	25	43.04	3	43.40	43.15	22	13,373	0.16%
2019/05/13	11	43.97	0	0.00	43.80	11	13,270	0.08%
2019/05/10	4.2	44.67	2	45.00	44.60	2.2	13,345	0.02%
2019/05/09	10	44.76	0	0.00	44.60	10	13,436	0.07%
2019/05/08	12	45.14	0	0.00	45.05	12	13,438	0.09%
2019/05/07	4	45.40	0	0.00	45.40	4	13,491	0.03%
2019/05/06	18	45.69	22	45.69	45.60	-4	13,686	-0.03%
2019/05/03	6	46.16	23	46.16	46.15	-17	13,628	-0.12%
2019/05/02	0	0.00	17	46.02	46.40	-17	13,506	-0.13%
2019/04/30	20	45.75	0	45.65	45.60	20	13,422	0.15%
2019/04/29	0	0.00	4	45.66	45.70	-4	13,422	-0.03%
2019/04/26	23	45.25	0	0.00	45.50	23	13,449	0.17%
2019/04/25	1	45.10	0	0.00	45.20	1	13,629	0.01%
2019/04/23	3	45.27	0	0.00	45.35	3	14,182	0.02%
2019/04/22	0	0.00	1	45.25	45.25	-1	14,494	-0.01%
2019/04/19	0.7	45.20	2	45.20	45.20	-1.3	14,744	-0.01%
2019/04/18	5.1	44.85	5	45.00	45.00	0.1	14,768	0.00%
2019/04/17	12	45.17	0	0.00	45.20	12	14,610	0.08%
2019/04/16	13	45.19	0	0.00	45.30	13	14,477	0.09%
2019/04/15	5.2	45.65	3	45.70	45.70	2.2	14,346	0.02%
2019/04/12	1	45.65	53.4	45.65	45.70	-52.4	14,335	-0.37%
2019/04/11	2	45.50	3	45.80	45.55	-1	14,325	-0.01%
2019/04/10	8	45.46	0	0.00	45.50	8	14,249	0.06%
2019/04/08	3	45.42	5.5	45.50	45.35	-2.5	14,074	-0.02%
2019/04/03	10.4	45.95	1	46.00	46.00	9.4	13,801	0.07%
2019/04/02	0	0.00	10	45.95	46.00	-10	13,773	-0.07%
2019/04/01	0	0.00	3	45.98	45.60	-3	13,728	-0.02%
2019/03/29	5	45.18	4	45.41	46.00	1	13,562	0.01%
2019/03/28	9.4	44.76	0	0.00	45.10	9.4	13,404	0.07%
2019/03/27	10.3	45.00	0	0.00	44.95	10.3	13,331	0.08%
2019/03/26	8	45.50	1	45.50	45.50	7	13,224	0.05%
2019/03/25	23	45.63	0	0.00	45.55	23	13,349	0.17%
2019/03/22	3.2	46.38	4	47.09	46.40	-0.8	13,166	-0.01%
2019/03/21	0	0.00	17	46.89	46.90	-17	13,054	-0.13%
2019/03/20	1	47.25	8	46.98	47.15	-7	13,050	-0.05%
2019/03/19	5	46.45	9	46.76	46.95	-4	12,850	-0.03%
2019/03/18	4	45.98	6	45.93	46.00	-2	12,664	-0.02%
2019/03/15	13	45.25	0	0.00	45.25	13	12,582	0.10%
2019/03/14	5	45.46	6	45.33	45.25	-1	12,452	-0.01%
2019/03/13	1	45.30	1	45.30	45.25	0	12,434	0.00%
2019/03/11	14	44.51	0	0.00	44.50	14	12,436	0.11%
2019/03/08	5	44.70	0	0.00	44.70	5	12,490	0.04%
2019/03/07	0	0.00	5	45.15	45.10	-5	12,623	-0.04%
2019/03/06	3	45.20	0	0.00	45.15	3	12,732	0.02%
2019/03/05	2	45.13	10	45.15	45.10	-8	12,846	-0.06%
2019/03/04	36	44.96	20	45.00	45.15	16	12,921	0.12%
2019/02/27	0	0.00	200	45.50	45.50	-200	12,758	-1.57%	大賣/鉅額交易
2019/02/26	5	45.47	2.3	45.60	45.45	2.7	12,558	0.02%
2019/02/25	7	45.11	1	45.10	45.30	6	12,239	0.05%
2019/02/22	5	44.90	2	45.00	45.00	3	12,147	0.02%
2019/02/21	6	44.97	1	45.10	45.10	5	12,083	0.04%
2019/02/20	3	44.97	0	0.00	45.05	3	12,003	0.02%
2019/02/19	5	44.80	1	44.90	44.85	4	11,846	0.03%
2019/02/18	0	0.00	0	44.85	44.75	0	11,801	0.00%
2019/02/15	2	44.50	0	0.00	44.40	2	11,767	0.02%
2019/02/14	2	44.65	0	0.00	44.50	2	11,660	0.02%
2019/02/13	110.2	44.49	4	44.61	44.60	106.2	11,458	0.93%	大買/鉅額交易
2019/02/12	2	44.35	26	44.35	44.30	-24	11,447	-0.21%
2019/02/11	5	44.29	0	0.00	44.15	5	11,317	0.04%
2019/01/30	19	44.53	0	0.00	44.55	19	11,181	0.17%
2019/01/29	1	44.75	7	44.79	44.75	-6	11,121	-0.05%
2019/01/28	11	44.49	4	44.50	44.60	7	10,954	0.06%
2019/01/25	17.1	44.03	0	0.00	44.00	17.1	10,827	0.16%
2019/01/24	5	44.10	0	0.00	44.05	5	10,643	0.05%
2019/01/23	2	44.25	0	0.00	44.30	2	10,634	0.02%
2019/01/22	4.1	44.39	3	44.40	44.25	1.1	10,710	0.01%
2019/01/21	6	44.36	1	44.30	44.30	5	10,736	0.05%
2019/01/18	3	44.13	3	44.13	44.15	0	10,904	0.00%
2019/01/17	105	44.00	1	44.15	44.05	104	11,002	0.95%	大買/鉅額交易
2019/01/16	128	44.23	5	44.08	44.00	123	10,922	1.13%	大買/鉅額交易
2019/01/15	6	44.58	0	0.00	44.60	6	10,614	0.06%
2019/01/14	224.1	45.00	3	45.45	45.00	221.1	10,342	2.14%	大買/鉅額交易
2019/01/11	6	46.18	0	0.00	45.95	6	10,140	0.06%
2019/01/10	5	46.55	0	0.00	46.90	5	9,958	0.05%
2019/01/09	0	0.00	1	47.10	47.05	-1	10,011	-0.01%
2019/01/08	11	45.83	0	0.00	45.70	11	9,975	0.11%
2019/01/07	5	45.92	1	46.00	45.95	4	10,273	0.04%
2019/01/04	4	45.30	1	45.40	45.30	3	10,445	0.03%
2019/01/03	8	45.76	0	0.00	45.80	8	10,903	0.07%
2019/01/02	2	46.25	0	0.00	46.10	2	11,063	0.02%
2018/12/28	3	46.67	0	0.00	47.05	3	11,114	0.03%
2018/12/27	0	0.00	60	46.78	46.95	-60	11,424	-0.53%
2018/12/26	5.1	46.55	0	0.00	46.50	5.1	11,549	0.04%
2018/12/25	2	46.20	0	0.00	46.50	2	11,742	0.02%
2018/12/24	2	46.60	100	46.62	46.85	-98	11,927	-0.82%
2018/12/22	0.1	47.15	0	0.00	47.05	0.1	12,082	0.00%
2018/12/21	6	46.96	2	47.00	47.30	4	12,410	0.03%
2018/12/20	16	46.95	1	47.05	47.05	15	12,555	0.12%
2018/12/19	6	47.10	0	0.00	47.30	6	12,580	0.05%
2018/12/18	116	47.06	0	0.00	47.05	116	12,666	0.92%	大買/鉅額交易
2018/12/17	2	47.73	0	0.00	47.75	2	12,959	0.02%
2018/12/14	5	47.51	0	0.00	47.45	5	13,129	0.04%
2018/12/13	14	47.87	1	47.80	48.05	13	13,081	0.10%
2018/12/12	1.1	47.44	0	0.00	47.55	1.1	13,095	0.01%
2018/12/11	8	47.31	2	47.28	47.25	6	13,061	0.05%
2018/12/10	14	47.52	13	47.65	47.50	1	12,977	0.01%
2018/12/07	5	47.93	0	0.00	48.00	5	12,947	0.04%
2018/12/06	6.1	48.05	5	48.00	48.00	1.1	12,897	0.01%
2018/12/05	4.1	48.38	0	0.00	48.35	4.1	12,874	0.03%
2018/12/04	3	48.63	0	0.00	48.75	3	12,872	0.02%
2018/12/03	2	49.05	0	0.00	49.15	2	12,840	0.02%
2018/11/30	14.2	48.84	0	0.00	48.80	14.2	12,724	0.11%
2018/11/29	5	48.69	0	0.00	48.60	5	12,537	0.04%
2018/11/28	262	48.88	0	0.00	48.85	262	12,400	2.11%	大買/鉅額交易
2018/11/27	10	49.29	0	0.00	49.10	10	12,281	0.08%
2018/11/26	3.1	49.93	1	50.40	49.90	2.1	12,278	0.02%
2018/11/23	1	50.30	0	0.00	50.10	1	12,218	0.01%
2018/11/20	0	0.00	1.8	50.95	50.50	-1.8	12,327	-0.01%
2018/11/19	0.1	51.10	102	51.38	51.50	-101.9	12,437	-0.82%	大賣/鉅額交易
2018/11/15	0	0.00	1	51.20	51.10	-1	12,432	-0.01%
2018/11/14	0	0.00	2	51.10	51.20	-2	12,470	-0.02%
2018/11/12	0	0.00	2	50.95	50.90	-2	12,588	-0.02%
2018/11/09	0	0.00	6	50.80	51.10	-6	12,793	-0.05%
2018/11/08	0	0.00	9	50.60	50.90	-9	12,772	-0.07%
2018/11/07	0	0.00	10	50.08	50.30	-10	12,670	-0.08%
2018/11/05	2	48.45	0	0.00	49.20	2	12,683	0.02%
2018/11/02	9	48.37	2	48.20	48.90	7	12,682	0.06%
2018/10/30	1	47.40	0	0.00	47.50	1	12,580	0.01%
2018/10/29	3.1	47.10	5	46.85	46.90	-1.9	12,550	-0.02%
2018/10/26	9.1	46.71	7	47.15	47.10	2.1	12,485	0.02%
2018/10/25	2.1	48.30	1	48.40	48.00	1.1	12,226	0.01%
2018/10/24	3	49.05	1	49.55	49.15	2	12,250	0.02%
2018/10/23	9	49.51	1	49.55	49.55	8	12,184	0.07%
2018/10/19	1	49.25	15	49.43	50.20	-14	12,270	-0.11%
2018/10/18	0	0.00	1	49.95	49.60	-1	12,235	-0.01%
2018/10/17	2	49.83	2	49.90	49.75	0	12,384	0.00%
2018/10/16	2	49.55	0	0.00	49.70	2	12,337	0.02%
2018/10/15	10	49.80	0	0.00	49.95	10	12,269	0.08%
2018/10/12	18	49.54	16	49.20	50.10	2	12,013	0.02%
2018/10/11	52.1	49.67	5	49.86	49.65	47.1	11,865	0.40%
2018/10/09	1	51.50	4	51.93	51.50	-3	11,377	-0.03%
2018/10/05	5.1	50.47	6	51.80	50.90	-1	11,086	-0.01%
2018/10/03	2.2	51.80	0	0.00	51.80	2.2	10,746	0.02%
2018/10/02	0.5	52.10	1	52.00	52.10	-0.5	10,636	0.00%
2018/10/01	0	0.00	63	52.36	52.50	-63	10,512	-0.60%
2018/09/28	0	0.00	113	51.81	51.80	-113	10,484	-1.08%	大賣/鉅額交易
2018/09/27	100	51.10	59	51.64	51.90	41	10,330	0.40%
2018/09/25	0	0.00	20	51.42	51.10	-20	10,326	-0.19%
2018/09/21	1	50.90	14	51.06	51.10	-13	10,288	-0.13%
2018/09/20	22.1	50.40	2	50.50	50.40	20.1	9,862	0.20%
2018/09/19	0.2	50.30	13	50.00	50.30	-12.8	9,754	-0.13%
2018/09/14	0	0.00	5	50.30	50.10	-5	10,481	-0.05%
2018/09/13	13	49.95	0	0.00	49.90	13	10,634	0.12%
2018/09/11	2	49.50	100	49.80	49.80	-98	11,015	-0.89%
2018/09/10	2	49.48	0	0.00	49.40	2	11,238	0.02%
2018/09/07	7	49.58	0	0.00	49.50	7	11,443	0.06%
2018/09/06	0.1	50.30	0	0.00	50.10	0.1	11,466	0.00%
2018/08/30	1	50.70	0	0.00	50.50	1	11,622	0.01%
2018/08/29	0	0.00	2	50.75	50.90	-2	11,686	-0.02%
2018/08/28	1	50.70	2	50.70	50.80	-1	11,740	-0.01%
2018/08/27	0	0.00	1	50.50	50.70	-1	11,774	-0.01%
2018/08/24	10	49.70	1	49.85	49.85	9	11,640	0.08%
2018/08/21	8	50.00	0	0.00	50.00	8	12,096	0.07%
2018/08/17	7.1	50.00	0	0.00	49.90	7.1	12,024	0.06%
2018/08/16	18	49.55	0	0.00	49.70	18	11,979	0.15%
2018/08/15	3	50.10	0.2	50.20	50.10	2.8	11,943	0.02%
2018/08/14	1	50.30	2	50.30	50.30	-1	12,078	-0.01%
2018/08/13	55	50.11	0	0.00	50.10	55	12,264	0.45%
2018/08/10	5	50.94	0	0.00	50.90	5	12,319	0.04%
2018/08/09	5	50.40	1	50.80	50.40	4	12,483	0.03%
2018/08/06	15	50.50	10	50.50	50.40	5	12,831	0.04%
2018/08/03	0	0.00	200	50.80	50.80	-200	13,049	-1.53%	大賣/鉅額交易
2018/08/02	12	50.62	0	0.00	50.20	12	13,141	0.09%
2018/08/01	3	50.90	1	51.00	51.00	2	13,112	0.02%
2018/07/31	0	0.00	8	50.83	50.70	-8	13,175	-0.06%
2018/07/30	52	50.20	0	0.00	50.40	52	12,966	0.40%
2018/07/27	1	50.20	0	0.00	50.20	1	13,116	0.01%
2018/07/26	4	50.00	0	50.50	50.30	4	13,168	0.03%
2018/07/25	1	50.40	0	0.00	50.20	1	13,156	0.01%
2018/07/24	296	50.32	0	0.00	50.30	296	13,149	2.25%	大買/鉅額交易
2018/07/23	102	50.75	0	0.00	51.00	102	13,077	0.78%	大買/鉅額交易
2018/07/20	2	50.70	0	0.00	51.00	2	13,127	0.02%
2018/07/19	3	50.70	0	0.00	50.80	3	13,137	0.02%
2018/07/18	2	50.70	0	0.00	50.80	2	13,137	0.02%
2018/07/17	2	50.75	18	50.70	50.80	-16	13,139	-0.12%
2018/07/16	0	0.00	1	50.99	50.70	-1	13,165	-0.01%
2018/07/13	0	0.00	3	50.93	51.00	-3	13,230	-0.02%
2018/07/12	0	0.00	15	50.47	50.70	-15	13,283	-0.11%
2018/07/11	1	50.10	0	0.00	50.30	1	13,360	0.01%
2018/07/09	30	50.10	1	50.00	50.10	29	13,363	0.22%
2018/07/06	7	49.51	0	0.00	49.45	7	13,375	0.05%
2018/07/05	23	49.50	21	49.55	49.80	2	13,409	0.01%
2018/07/04	1	50.00	11	49.90	50.00	-10	13,615	-0.07%
2018/07/03	6	50.09	0	0.00	50.00	6	13,638	0.04%
2018/07/02	8	50.75	0	0.00	50.30	8	13,535	0.06%
2018/06/29	8	50.66	0	0.00	51.10	8	13,434	0.06%
2018/06/28	11	50.52	0	0.00	50.50	11	13,314	0.08%
2018/06/27	8	50.63	1	50.50	50.50	7	13,279	0.05%
2018/06/26	28.1	51.10	1	50.90	50.90	27.1	13,056	0.21%
2018/06/25	154	53.48	27	53.40	53.20	127	12,832	0.99%	大買/鉅額交易
2018/06/22	0	0.00	1	53.70	53.70	-1	12,586	-0.01%
2018/06/21	0.1	53.80	6	54.05	53.90	-5.9	12,476	-0.05%
2018/06/20	0	0.00	206	53.60	53.70	-206	12,714	-1.62%	大賣/鉅額交易
2018/06/19	2	53.00	10	53.67	53.00	-8	12,672	-0.06%
2018/06/15	3	52.80	4	53.28	53.70	-1	12,431	-0.01%
2018/06/14	118	53.12	0	0.00	52.90	118	12,213	0.97%	大買/鉅額交易
2018/06/13	5	53.80	2	53.90	54.00	3	12,056	0.02%
2018/06/12	1	53.50	8	53.84	53.50	-7	12,349	-0.06%
2018/06/11	1	53.60	35	53.79	53.70	-34	12,305	-0.28%
2018/06/08	1	54.00	25	53.81	53.80	-24	12,317	-0.19%
2018/06/07	0	0.00	75	53.46	54.00	-75	12,354	-0.61%
2018/06/06	0	0.00	8	53.25	53.30	-8	12,473	-0.06%
2018/06/05	0	0.00	1	53.00	53.00	-1	12,369	-0.01%
2018/06/04	0	0.00	28.9	52.49	52.80	-28.9	12,333	-0.23%
2018/06/01	64	51.83	0	0.00	51.80	64	12,348	0.52%
2018/05/31	2	51.80	3	51.70	52.10	-1	12,376	-0.01%
2018/05/30	20	51.59	0	0.00	51.20	20	12,242	0.16%
2018/05/29	16	52.84	0	0.00	52.80	16	12,296	0.13%
2018/05/28	0	0.00	8	53.48	53.30	-8	12,441	-0.06%
2018/05/24	3	53.10	6	53.40	53.50	-3	12,646	-0.02%
2018/05/23	3	53.07	34	53.23	53.30	-31	12,693	-0.24%
2018/05/22	0	0.00	291	53.54	53.70	-291	12,665	-2.30%	大賣/鉅額交易
2018/05/21	0	0.00	58	53.09	53.20	-58	12,638	-0.46%
2018/05/18	3	52.60	295	52.90	52.90	-292	12,560	-2.32%	大賣/鉅額交易
2018/05/17	0	0.00	115	52.58	52.50	-115	12,527	-0.92%	大賣/鉅額交易
2018/05/16	5	51.98	16	52.08	52.20	-11	12,388	-0.09%
2018/05/15	2	51.40	3	52.00	51.20	-1	12,430	-0.01%
2018/05/14	20	51.70	11	51.79	51.80	9	12,756	0.07%
2018/05/11	0	0.00	33	51.58	51.80	-33	12,840	-0.26%
2018/05/10	0	0.00	2	51.05	51.00	-2	12,734	-0.02%
2018/05/09	0	0.00	4	50.90	50.70	-4	12,756	-0.03%
2018/05/07	0	0.00	2	50.20	50.30	-2	12,889	-0.02%
2018/05/04	1	50.20	0	0.00	50.10	1	12,970	0.01%
2018/05/03	18	50.61	0	0.00	50.40	18	12,844	0.14%
2018/05/02	0	0.00	10	51.21	51.30	-10	13,013	-0.08%
2018/04/30	0	0.00	11	50.97	51.00	-11	13,175	-0.08%
2018/04/27	0	0.00	9	50.67	50.80	-9	13,174	-0.07%
2018/04/24	0	0.00	1	50.20	50.20	-1	13,388	-0.01%
2018/04/19	5	50.50	1	50.50	50.60	4	14,009	0.03%
2018/04/18	0	0.00	1	50.00	50.00	-1	14,012	-0.01%
2018/04/17	7	49.94	0	0.00	49.95	7	14,128	0.05%
2018/04/16	4	50.65	0	0.00	50.60	4	14,244	0.03%
2018/04/13	0	0.00	5	51.18	51.20	-5	14,345	-0.03%
2018/04/12	0	0.00	13	51.20	51.00	-13	14,474	-0.09%
2018/04/11	0	0.00	29.3	51.35	51.00	-29.3	14,669	-0.20%
2018/04/10	4.1	50.70	28	50.78	51.00	-23.9	14,659	-0.16%
2018/04/09	10	49.90	1	50.30	50.30	9	14,670	0.06%
2018/04/03	16	49.86	0	0.00	49.90	16	14,590	0.11%
2018/04/02	60	50.10	0	0.00	50.10	60	14,519	0.41%
2018/03/29	16	50.14	0	0.00	50.10	16	14,706	0.11%
2018/03/28	121	50.15	0	0.00	50.30	121	14,603	0.83%	大買/鉅額交易
2018/03/27	1	50.40	0	0.00	50.70	1	14,619	0.01%
2018/03/26	45	50.21	12	50.18	50.40	33	14,557	0.23%
2018/03/23	55	50.53	2	50.75	50.30	53	14,657	0.36%
2018/03/22	0	0.00	15	51.99	51.80	-15	14,418	-0.10%
2018/03/21	253	51.40	3	51.80	51.50	250	14,331	1.74%	大買/鉅額交易
2018/03/20	30	51.40	5	51.60	51.70	25	14,382	0.17%
2018/03/19	6	51.40	1	51.60	51.60	5	14,353	0.03%
2018/03/16	12	50.88	0	0.00	51.70	12	14,383	0.08%
2018/03/15	1	51.30	0	0.00	51.20	1	14,121	0.01%
2018/03/14	0	0.00	0.5	51.60	51.60	-0.5	14,138	0.00%
2018/03/13	0	0.00	20	51.60	51.60	-20	14,188	-0.14%
2018/03/12	5	51.90	26	51.83	51.80	-21	14,194	-0.15%
2018/03/09	0	0.00	5	50.60	50.50	-5	14,081	-0.04%
2018/03/08	3	50.53	0	0.00	50.40	3	14,429	0.02%
2018/03/05	21	50.57	1	50.50	50.10	20	15,600	0.13%
2018/03/02	13	51.09	0	0.00	50.80	13	15,494	0.08%
2018/03/01	0	0.00	8	51.80	52.20	-8	15,358	-0.05%
2018/02/27	3	52.40	10	52.50	52.20	-7	15,405	-0.05%
2018/02/26	1	52.00	0.1	52.20	52.20	0.9	15,360	0.01%
2018/02/23	0	0.00	7	52.19	52.30	-7	15,567	-0.04%
2018/02/22	40	51.60	12	51.28	51.80	28	16,252	0.17%
2018/02/21	0	0.00	2	51.60	51.90	-2	16,922	-0.01%
2018/02/12	8	50.95	9	50.94	51.00	-1	16,782	-0.01%
2018/02/09	107.1	49.84	1	50.30	50.20	106.1	16,786	0.63%	大買/鉅額交易
2018/02/08	1	50.70	1	50.70	50.60	0	16,607	0.00%
2018/02/07	53	50.41	3	50.63	50.20	50	16,574	0.30%
2018/02/06	84	49.47	2	49.25	49.20	82	16,301	0.50%
2018/02/05	40	52.08	2	51.90	52.10	38	15,858	0.24%
2018/02/02	280	53.22	0	0.00	53.40	280	15,666	1.79%	大買/鉅額交易
2018/02/01	0	0.00	36	54.28	54.00	-36	15,579	-0.23%
2018/01/31	32	52.80	20	53.88	54.20	12	15,496	0.08%
2018/01/30	9	53.23	30	53.20	53.10	-21	15,396	-0.14%
2018/01/29	5	53.60	38.7	53.89	54.00	-33.7	15,380	-0.22%
2018/01/26	9	52.94	5	53.10	53.20	4	15,407	0.03%
2018/01/25	4	52.78	8	53.29	53.40	-4	15,563	-0.03%
2018/01/24	66	52.91	15	53.30	52.80	51	15,373	0.33%
2018/01/23	6	53.82	7	53.90	54.00	-1	15,235	-0.01%
2018/01/22	7	53.70	0	0.00	54.10	7	15,357	0.05%
2018/01/19	11.5	53.59	1	53.90	53.90	10.5	15,384	0.07%
2018/01/18	4	53.85	8	54.10	53.80	-4	15,268	-0.03%
2018/01/17	9	54.10	17	54.15	54.20	-8	15,074	-0.05%
2018/01/16	8	54.68	30	54.56	54.80	-22	14,907	-0.15%
2018/01/15	0	0.00	34	54.07	54.10	-34	14,546	-0.23%
2018/01/12	0	0.00	5	53.14	53.20	-5	14,299	-0.03%
2018/01/11	2.3	52.89	51	53.00	53.00	-48.7	14,227	-0.34%
2018/01/10	17	53.02	87	53.36	53.00	-70	14,236	-0.49%
2018/01/09	0	0.00	1	52.30	52.50	-1	14,055	-0.01%
2018/01/08	1	52.00	56	52.40	52.50	-55	13,984	-0.39%
2018/01/05	8	52.13	115	52.00	52.20	-107	13,900	-0.77%	大賣/鉅額交易
2018/01/04	0	0.00	13	51.69	51.90	-13	13,779	-0.09%
2018/01/03	8	51.40	33	51.42	51.50	-25	13,865	-0.18%
2018/01/02	0	0.00	10	50.90	51.00	-10	13,535	-0.07%