富邦金 (2881)-台新-三民券商分點個股進出

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
91.6
漲跌
▼0.4
漲幅
-0.43%
成交量
12,381張
產業
上市金融類股
2609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－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民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
2024/12/11	0.6	91.58	0.2	92.09	91.60	0.4	18,560	0.00%
2024/12/10	0.5	91.60	4.9	91.79	92.00	-4.4	18,666	-0.02%
2024/12/09	2.3	91.54	2.3	91.89	91.50	0	18,901	0.00%
2024/12/06	4.1	91.30	26.2	91.82	92.00	-22.1	19,361	-0.11%
2024/12/05	2	91.20	1	91.19	91.30	1	19,308	0.01%
2024/12/04	0.5	90.40	10.5	90.69	90.60	-10	19,479	-0.05%
2024/12/03	0.1	90.30	10	90.63	90.90	-9.9	19,903	-0.05%
2024/12/02	0	0.00	12	89.95	89.60	-12	19,848	-0.06%
2024/11/29	17.1	88.04	2.1	88.40	88.00	15	20,072	0.07%
2024/11/28	7	88.93	0.2	89.22	88.90	6.8	20,202	0.03%
2024/11/27	24.4	89.60	0	90.30	88.80	24.4	20,230	0.12%
2024/11/26	3.1	89.65	0	90.10	90.10	3.1	20,064	0.02%
2024/11/25	1.2	90.50	10.6	90.76	90.50	-9.4	20,113	-0.05%
2024/11/22	3	89.70	7	89.86	89.30	-4	20,004	-0.02%
2024/11/21	19.2	89.43	0	90.01	89.30	19.2	19,779	0.10%
2024/11/20	4	90.50	0	91.40	90.50	4	19,500	0.02%
2024/11/19	1.1	89.25	9.2	90.70	91.40	-8.1	19,195	-0.04%
2024/11/18	18.8	89.99	5.1	89.69	89.80	13.7	19,010	0.07%
2024/11/15	1.1	91.25	8.4	91.58	91.00	-7.3	18,924	-0.04%
2024/11/14	5.1	90.15	1	90.31	90.30	4.1	19,385	0.02%
2024/11/13	14.7	90.94	0	91.90	91.00	14.6	19,364	0.08%
2024/11/12	2	92.00	1.1	92.11	91.70	0.9	19,422	0.00%
2024/11/11	2	91.85	0	0.00	91.70	2	19,260	0.01%
2024/11/08	0	0.00	1.9	92.56	92.90	-1.9	19,387	-0.01%
2024/11/07	2	91.75	0.5	92.19	92.20	1.5	19,670	0.01%
2024/11/06	5	92.00	2.2	92.08	91.40	2.8	19,744	0.01%
2024/11/05	1.1	91.82	2	92.10	92.30	-0.9	19,929	0.00%
2024/11/04	0.5	91.70	12	92.03	92.30	-11.5	20,306	-0.06%
2024/11/01	14.1	88.92	4	90.37	90.40	10	20,761	0.05%
2024/10/30	5	91.14	1.3	91.09	90.80	3.7	20,654	0.02%
2024/10/29	8.6	90.80	1	91.59	91.60	7.6	20,802	0.04%
2024/10/28	2	92.00	0	92.00	91.90	2	20,934	0.01%
2024/10/25	0.2	91.90	0.1	92.01	92.20	0.1	20,996	0.00%
2024/10/24	8.6	91.50	0	91.75	91.30	8.5	21,308	0.04%
2024/10/23	6.1	92.30	2	92.36	92.10	4.1	21,408	0.02%
2024/10/22	4.1	92.16	32.8	92.53	93.30	-28.7	21,571	-0.13%
2024/10/21	48.7	91.26	0.1	92.51	90.90	48.6	21,814	0.22%
2024/10/18	0.9	92.54	17.3	93.22	93.20	-16.4	22,227	-0.07%
2024/10/17	4	90.40	22	91.24	91.60	-18	22,362	-0.08%
2024/10/16	20.3	90.48	0.1	91.23	90.30	20.2	22,691	0.09%
2024/10/15	1	91.20	6.8	91.52	91.90	-5.8	22,761	-0.03%
2024/10/14	0.5	90.60	0	90.60	90.50	0.5	22,995	0.00%
2024/10/11	1	90.30	0	91.10	90.70	1	23,459	0.00%
2024/10/09	0	0.00	1	91.01	90.60	-1	24,140	0.00%
2024/10/08	1	89.90	1	91.38	91.40	0	24,555	0.00%
2024/10/07	4	91.08	1.1	91.64	91.10	2.9	24,614	0.01%
2024/10/04	3	89.77	1	89.91	90.10	2	24,759	0.01%
2024/10/01	2	89.85	1	90.51	90.70	1	24,857	0.00%
2024/09/30	5	90.76	3	90.81	90.40	2	24,899	0.01%
2024/09/27	15	91.56	4	91.66	91.30	11	25,011	0.04%
2024/09/26	0	0.00	9.1	93.61	93.00	-9.1	25,013	-0.04%
2024/09/25	2.5	92.42	5	92.89	93.30	-2.5	25,065	-0.01%
2024/09/24	0	0.00	3	92.33	92.60	-3	25,081	-0.01%
2024/09/23	2	90.75	3	91.32	91.90	-1	24,959	0.00%
2024/09/20	1	89.30	5	90.58	90.80	-4	24,779	-0.02%
2024/09/19	1	88.90	17	88.64	89.30	-16	24,364	-0.07%
2024/09/18	1	87.50	3	87.80	87.10	-2	24,275	-0.01%
2024/09/16	9	86.73	6	86.80	86.80	3	24,356	0.01%
2024/09/13	2.8	86.27	19	86.61	86.70	-16.2	24,457	-0.07%
2024/09/12	6	86.07	3	86.30	85.80	3	24,581	0.01%
2024/09/11	25.4	85.66	4	85.72	85.50	21.4	24,518	0.09%
2024/09/10	18	86.83	18.1	87.60	86.40	-0.1	24,405	0.00%
2024/09/09	17.6	86.07	0	0.00	86.00	17.6	24,202	0.07%
2024/09/06	12	92.57	6.2	92.59	92.50	5.9	23,818	0.02%
2024/09/05	3	91.63	11	92.22	92.30	-8	23,891	-0.03%
2024/09/04	14.7	90.10	13.1	90.39	90.50	1.7	23,916	0.01%
2024/09/03	0	0.00	1	93.40	93.70	-1	23,666	0.00%
2024/09/02	9.4	94.10	26.4	94.03	94.00	-17.1	23,793	-0.07%
2024/08/30	0	0.00	7.3	92.18	91.90	-7.3	23,527	-0.03%
2024/08/29	1	91.40	0	0.00	91.30	1	23,260	0.00%
2024/08/28	1	91.75	2	92.70	92.00	-1	23,201	0.00%
2024/08/27	0	0.00	9.1	91.80	92.20	-9.1	23,547	-0.04%
2024/08/26	0.5	91.40	43	91.89	91.90	-42.5	23,570	-0.18%
2024/08/23	1.3	88.74	10	89.06	89.00	-8.8	23,443	-0.04%
2024/08/22	15.3	87.95	1	87.90	88.10	14.3	23,449	0.06%
2024/08/21	1.1	88.80	0	0.00	89.20	1.1	23,410	0.00%
2024/08/20	46.4	88.74	3	88.91	88.80	43.4	23,578	0.18%
2024/08/19	10	90.65	4.1	90.51	90.00	6	23,460	0.03%
2024/08/16	2	91.65	33.4	91.83	92.40	-31.4	23,206	-0.14%
2024/08/15	5.7	89.48	8.4	90.06	89.00	-2.6	22,631	-0.01%
2024/08/14	3.2	89.33	12.3	89.28	89.30	-9	22,604	-0.04%
2024/08/13	3.5	87.34	11.2	87.20	87.50	-7.7	22,552	-0.03%
2024/08/12	6	87.08	3.6	87.35	86.80	2.3	23,115	0.01%
2024/08/09	2.6	86.26	16.2	85.72	86.00	-13.6	23,645	-0.06%
2024/08/08	0	0.00	5	83.50	83.10	-5	23,424	-0.02%
2024/08/07	7	82.47	9.2	82.61	82.60	-2.2	23,402	-0.01%
2024/08/06	12	80.33	18.2	81.52	80.70	-6.2	23,694	-0.03%
2024/08/05	14.2	80.46	18.2	79.94	79.00	-4	23,480	-0.02%
2024/08/02	5	86.14	5	87.00	86.90	0	22,894	0.00%
2024/08/01	12	88.54	2.1	88.91	88.20	9.9	22,777	0.04%
2024/07/31	7	87.47	14	88.44	88.20	-7	22,727	-0.03%
2024/07/30	5	86.02	2.1	85.87	86.50	2.9	22,520	0.01%
2024/07/29	0	0.00	22.1	87.36	87.20	-22.1	22,530	-0.10%
2024/07/26	1	82.80	8.1	84.59	84.90	-7.1	22,333	-0.03%
2024/07/23	17	84.25	17.1	84.82	85.50	-0.1	22,420	0.00%
2024/07/22	42.3	83.34	21.1	82.86	82.60	21.2	22,386	0.09%
2024/07/19	86.4	85.29	13	86.11	86.10	73.3	21,848	0.34%
2024/07/18	20.2	89.69	70.1	90.26	89.90	-49.9	21,122	-0.24%
2024/07/17	7	90.97	51	92.02	91.00	-44	20,524	-0.21%
2024/07/16	5	91.04	2	91.40	91.70	3	20,248	0.01%
2024/07/15	7.7	90.24	3.2	91.01	90.90	4.4	20,299	0.02%
2024/07/12	26.1	91.99	7.2	92.03	91.90	18.9	20,058	0.09%
2024/07/11	16	92.49	28.3	91.73	92.40	-12.3	19,740	-0.06%
2024/07/10	9	88.88	6.2	89.04	89.10	2.9	19,336	0.01%
2024/07/09	0	0.00	9.4	86.08	86.00	-9.4	18,931	-0.05%
2024/07/08	1.1	84.99	4.2	85.70	86.00	-3.1	18,906	-0.02%
2024/07/05	3.1	84.60	8.6	84.72	84.90	-5.6	18,872	-0.03%
2024/07/04	2	83.40	2.1	83.60	83.70	-0.1	18,683	0.00%
2024/07/03	9	82.66	17.3	82.71	83.30	-8.3	18,577	-0.04%
2024/07/02	1	80.90	12.3	80.92	81.00	-11.3	18,231	-0.06%
2024/07/01	0	80.10	18.6	80.40	80.40	-18.6	18,105	-0.10%
2024/06/28	0	0.00	13	79.60	79.30	-13	17,915	-0.07%
2024/06/27	0	0.00	0.3	77.73	78.40	-0.3	17,595	0.00%
2024/06/26	0.1	77.90	10.1	78.50	77.80	-10	17,536	-0.06%
2024/06/25	0	0.00	4.1	77.81	78.50	-4.1	17,452	-0.02%
2024/06/24	5	77.60	1.1	78.10	78.10	4	17,366	0.02%
2024/06/21	0.1	77.98	0.2	78.02	78.30	-0.1	17,199	0.00%
2024/06/20	0	77.90	0.1	77.70	78.00	0	17,088	0.00%
2024/06/19	1.2	76.96	0	0.00	77.80	1.2	17,157	0.01%
2024/06/18	0	0.00	10.1	76.80	77.00	-10.1	17,177	-0.06%
2024/06/17	3.2	76.17	0.1	76.00	76.00	3.1	17,240	0.02%
2024/06/14	12.4	76.20	5.2	76.42	76.90	7.2	17,282	0.04%
2024/06/12	8	76.35	2	76.90	76.00	6	17,691	0.03%
2024/06/11	1	76.90	17.6	77.37	77.30	-16.6	17,840	-0.09%
2024/06/07	0	0.00	21.5	75.71	76.00	-21.5	17,717	-0.12%
2024/06/06	0	0.00	14	75.04	75.20	-14	17,624	-0.08%
2024/06/05	0	0.00	2	73.85	74.00	-2	17,547	-0.01%
2024/06/04	0	0.00	4	73.60	73.60	-4	17,719	-0.02%
2024/06/03	0	0.00	2	73.70	73.80	-2	17,811	-0.01%
2024/05/31	0	0.00	12.1	73.12	73.40	-12.1	17,793	-0.07%
2024/05/30	3	72.07	1.1	71.92	71.90	2	17,416	0.01%
2024/05/29	13	72.45	2.2	73.10	72.40	10.8	17,207	0.06%
2024/05/28	5	73.92	7.4	73.90	73.80	-2.4	17,000	-0.01%
2024/05/27	3	73.10	3	73.43	73.50	0	17,189	0.00%
2024/05/24	1	73.50	1	73.50	73.30	0	17,134	0.00%
2024/05/23	7	72.47	0	0.00	72.50	7	16,972	0.04%
2024/05/22	2	73.00	1.4	73.30	73.50	0.6	16,921	0.00%
2024/05/21	17.1	72.73	0	0.00	72.90	17.1	16,866	0.10%
2024/05/20	8	73.64	2.2	73.51	73.80	5.8	16,774	0.03%
2024/05/17	1	74.90	4.2	74.59	74.60	-3.2	16,753	-0.02%
2024/05/16	7	74.76	20.4	75.25	73.90	-13.3	16,559	-0.08%
2024/05/15	3	73.60	30.7	73.69	73.80	-27.7	16,076	-0.17%
2024/05/14	2	71.00	1.6	71.40	71.20	0.4	15,585	0.00%
2024/05/13	1	71.20	2.1	71.59	71.50	-1.1	15,535	-0.01%
2024/05/10	3	70.87	53.1	71.09	71.80	-50.1	15,359	-0.33%
2024/05/09	0	0.00	30	70.41	69.90	-30	14,925	-0.20%
2024/05/08	1	69.90	2.1	69.61	69.90	-1.1	14,769	-0.01%
2024/05/07	3	69.97	4	69.80	69.90	-1	14,815	-0.01%
2024/05/06	0	0.00	6.1	70.06	70.00	-6.1	14,722	-0.04%
2024/05/03	4	69.25	2.1	69.50	69.00	2	14,643	0.01%
2024/05/02	6	69.42	6.3	69.31	69.00	-0.3	14,623	0.00%
2024/04/30	5	69.60	5	69.42	69.10	0	14,584	0.00%
2024/04/29	8.1	69.10	1.3	69.12	69.40	6.8	14,502	0.05%
2024/04/26	4	67.90	2.1	67.85	67.60	1.9	14,280	0.01%
2024/04/25	1	66.20	0	0.00	66.40	1	14,183	0.01%
2024/04/24	0	0.00	1.3	67.17	66.80	-1.3	14,297	-0.01%
2024/04/23	0	66.40	3.1	66.30	66.30	-3	14,674	-0.02%
2024/04/22	3	65.83	0.5	66.20	66.20	2.5	14,818	0.02%
2024/04/19	12.8	65.04	8.6	65.13	65.00	4.2	14,682	0.03%
2024/04/18	1.3	65.57	2.4	65.82	66.30	-1.1	14,312	-0.01%
2024/04/17	8	65.95	3	65.93	66.00	5	14,158	0.04%
2024/04/16	20.8	66.12	17.8	66.11	65.70	3	14,009	0.02%
2024/04/15	2	67.45	0	0.00	67.40	2	13,715	0.01%
2024/04/12	6.1	67.85	3	67.93	67.80	3.1	13,827	0.02%
2024/04/11	20	68.37	10	68.84	68.40	10	13,737	0.07%
2024/04/10	2.6	69.60	2.2	69.26	69.20	0.4	13,540	0.00%
2024/04/09	0	0.00	15	69.72	70.00	-15	13,590	-0.11%
2024/04/08	3	68.50	94	68.50	68.70	-91	13,482	-0.67%
2024/04/03	11.1	68.78	0.1	69.50	68.60	11	13,479	0.08%
2024/04/02	3	69.30	0.3	69.42	69.50	2.8	13,362	0.02%
2024/04/01	0	0.00	5.1	69.50	69.50	-5.1	13,371	-0.04%
2024/03/29	4	69.15	3.6	69.77	69.70	0.5	13,366	0.00%
2024/03/28	8	69.26	0.1	69.60	69.30	7.9	13,306	0.06%
2024/03/27	0	0.00	1.1	69.88	69.80	-1.1	13,244	-0.01%
2024/03/26	1	69.20	1.2	69.48	69.60	-0.2	13,283	0.00%
2024/03/25	4	69.08	0.1	69.50	69.00	3.9	13,373	0.03%
2024/03/22	17.1	70.20	2.7	70.30	69.60	14.4	13,255	0.11%
2024/03/21	0	0.00	8.8	70.45	70.70	-8.8	13,122	-0.07%
2024/03/20	0	0.00	12	69.97	69.60	-12	13,290	-0.09%
2024/03/19	0	0.00	1.1	69.86	69.80	-1.1	13,945	-0.01%
2024/03/18	1	69.40	0.3	69.30	69.50	0.7	13,834	0.00%
2024/03/15	10	69.47	2.3	69.60	69.60	7.7	13,747	0.06%
2024/03/14	16.5	70.11	13.3	70.43	70.70	3.2	13,274	0.02%
2024/03/13	4	69.56	14	69.54	69.90	-10	13,016	-0.08%
2024/03/12	1	69.40	0.7	69.44	69.70	0.3	13,025	0.00%
2024/03/11	13	69.38	6.1	69.52	69.20	6.9	12,911	0.05%
2024/03/08	2	68.70	80.5	68.97	69.20	-78.5	12,838	-0.61%
2024/03/07	3	68.08	46.4	67.56	68.10	-43.4	12,575	-0.35%
2024/03/06	1.5	67.30	2.1	67.59	67.30	-0.6	12,463	0.00%
2024/03/05	1.5	67.27	0.1	67.40	67.30	1.4	12,754	0.01%
2024/03/04	1	67.35	5.2	67.54	67.40	-4.2	12,816	-0.03%
2024/03/01	1	67.40	4.5	67.77	67.40	-3.5	12,878	-0.03%
2024/02/29	4.5	67.29	53.6	67.05	68.00	-49.1	12,846	-0.38%
2024/02/27	1	66.70	1.6	66.86	66.90	-0.6	12,588	0.00%
2024/02/26	4	66.90	2.2	66.87	66.90	1.8	12,529	0.01%
2024/02/23	4.1	66.70	4.2	66.76	66.60	-0.1	12,538	0.00%
2024/02/22	1.7	66.16	2	66.40	66.50	-0.3	12,925	0.00%
2024/02/21	2	66.05	1.3	66.27	66.30	0.7	13,007	0.01%
2024/02/20	0	0.00	5	66.46	66.50	-5	13,092	-0.04%
2024/02/19	0.7	65.90	3.3	65.99	66.10	-2.6	13,089	-0.02%
2024/02/16	46	65.46	14.1	65.96	65.90	32	13,316	0.24%
2024/02/15	11	65.28	19.3	65.54	65.30	-8.3	13,218	-0.06%
2024/02/05	4	64.25	2	64.70	64.70	2	12,987	0.02%
2024/02/02	0	0.00	4	64.82	64.90	-4	12,851	-0.03%
2024/02/01	0	0.00	2	64.65	64.80	-2	12,788	-0.02%
2024/01/31	0	0.00	1.1	64.49	64.50	-1.1	12,743	-0.01%
2024/01/30	1	64.20	0.1	64.70	64.30	0.9	12,664	0.01%
2024/01/29	2	64.70	8.1	64.67	64.80	-6.1	12,620	-0.05%
2024/01/26	0	0.00	11.3	64.86	64.80	-11.3	12,633	-0.09%
2024/01/25	0	0.00	2.6	64.44	64.60	-2.6	12,627	-0.02%
2024/01/24	8	64.60	117.1	64.30	64.40	-109	12,680	-0.86%	大賣/鉅額交易
2024/01/23	2	63.70	11	63.89	63.90	-9	12,652	-0.07%
2024/01/22	10	63.25	25.1	63.46	63.20	-15.1	12,692	-0.12%
2024/01/19	1	62.00	10.3	62.82	63.00	-9.3	12,624	-0.07%
2024/01/18	52	62.32	82	62.02	62.30	-30	12,575	-0.24%
2024/01/17	36.5	62.56	0.1	63.20	62.30	36.4	12,378	0.29%
2024/01/16	150	63.51	0.1	63.50	63.20	149.9	12,011	1.25%	大買/鉅額交易
2024/01/15	1	64.10	1.1	64.39	64.10	-0.1	11,979	0.00%
2024/01/12	0	0.00	1.7	64.00	64.10	-1.7	12,266	-0.01%
2024/01/11	0	0.00	6.2	64.00	63.90	-6.2	12,340	-0.05%
2024/01/10	6	64.00	3.3	64.09	64.00	2.7	12,641	0.02%
2024/01/09	21	64.09	5	64.00	64.00	16	12,669	0.13%
2024/01/08	138	64.39	12.1	64.56	64.10	126	12,707	0.99%	大買/鉅額交易
2024/01/05	29	63.18	0	0.00	63.20	29	12,586	0.23%
2024/01/04	5	63.50	0	0.00	63.50	5	12,612	0.04%
2024/01/03	28	63.48	3.2	63.72	63.70	24.8	12,742	0.19%
2024/01/02	0.5	64.30	0	0.00	64.60	0.5	12,604	0.00%
2023/12/29	5.5	64.59	0.3	64.42	64.80	5.2	12,693	0.04%
2023/12/28	0	0.00	2.1	64.64	64.90	-2.1	12,834	-0.02%
2023/12/27	0.5	64.30	3.5	64.42	64.60	-3	12,812	-0.02%
2023/12/26	0	0.00	6.2	64.21	64.30	-6.2	12,796	-0.05%
2023/12/25	5	63.50	0.1	63.60	63.70	5	12,845	0.04%
2023/12/22	0	63.50	0.1	63.40	63.50	-0.1	12,920	0.00%
2023/12/21	5	63.32	125.3	63.45	63.40	-120.3	13,057	-0.92%	大賣/鉅額交易
2023/12/20	3	63.73	1.2	63.65	63.60	1.9	13,042	0.01%
2023/12/19	22.5	63.81	0.1	64.20	63.90	22.4	13,026	0.17%
2023/12/18	1	64.20	0.1	64.70	64.50	0.9	13,092	0.01%
2023/12/15	2	65.00	23.2	65.27	65.10	-21.2	13,080	-0.16%
2023/12/14	2.2	64.87	161.9	64.73	65.20	-159.7	12,662	-1.26%	大賣/鉅額交易
2023/12/13	2.1	62.75	1	62.90	62.90	1.1	11,823	0.01%
2023/12/12	2	62.75	2	63.15	63.10	0	11,987	0.00%
2023/12/11	9.3	62.82	0.1	63.20	62.90	9.3	11,981	0.08%
2023/12/08	11	62.89	2.1	63.20	63.20	9	11,956	0.07%
2023/12/07	29.9	62.92	24	62.78	63.20	5.9	11,888	0.05%
2023/12/06	21.5	63.87	68.7	63.81	63.80	-47.2	11,678	-0.40%
2023/12/05	7	63.71	0.2	63.80	64.10	6.8	11,639	0.06%
2023/12/04	2.5	63.94	1.2	64.32	64.40	1.3	11,562	0.01%
2023/12/01	3.1	63.77	0	0.00	63.80	3.1	11,614	0.03%
2023/11/28	0.1	63.80	2.2	63.94	63.90	-2.1	11,377	-0.02%
2023/11/27	9.3	63.78	3	64.40	63.50	6.3	11,505	0.05%
2023/11/24	42	63.80	0	0.00	63.90	42	11,496	0.37%
2023/11/22	2	64.45	1	64.40	64.60	1	11,573	0.01%
2023/11/21	7	64.49	32.4	64.49	64.90	-25.4	11,556	-0.22%
2023/11/20	0	0.00	7	63.37	63.50	-7	11,121	-0.06%
2023/11/17	0.7	63.10	2.2	63.09	63.20	-1.5	11,019	-0.01%
2023/11/16	0	0.00	4	62.88	62.90	-4	10,907	-0.04%
2023/11/15	0	0.00	15.7	62.50	62.70	-15.7	10,849	-0.14%
2023/11/14	1.7	61.70	5.2	61.89	61.70	-3.5	10,586	-0.03%
2023/11/13	0	0.00	1.1	61.50	61.70	-1.1	10,655	-0.01%
2023/11/10	0	0.00	0.2	61.40	61.50	-0.2	10,782	0.00%
2023/11/09	0	0.00	4	61.60	61.70	-4	11,043	-0.04%
2023/11/08	0	0.00	4.4	61.55	61.70	-4.4	11,345	-0.04%
2023/11/07	0	0.00	1	61.40	61.50	-1	11,421	-0.01%
2023/11/06	0.5	61.40	4	61.55	61.50	-3.5	11,533	-0.03%
2023/11/03	0	0.00	53	61.02	61.30	-53	11,525	-0.46%
2023/11/02	0	0.00	74.5	60.77	60.90	-74.5	11,606	-0.64%
2023/10/31	0	0.00	7.7	60.03	60.10	-7.7	11,596	-0.07%
2023/10/30	2	59.75	21	60.00	59.80	-19	11,953	-0.16%
2023/10/27	0	60.30	5.3	60.00	60.30	-5.2	12,134	-0.04%
2023/10/26	5.6	59.72	0.5	59.90	59.60	5.1	12,483	0.04%
2023/10/25	1	60.00	1	60.20	60.00	0	12,502	0.00%
2023/10/24	3.1	59.70	0.1	60.00	59.90	3	12,831	0.02%
2023/10/23	11.4	59.90	1.1	60.14	59.90	10.3	12,972	0.08%
2023/10/20	11.1	59.89	24.3	60.85	60.70	-13.3	12,837	-0.10%
2023/10/18	2.6	61.02	0	0.00	61.40	2.6	12,692	0.02%
2023/10/17	2	61.10	2.3	61.02	61.30	-0.3	12,598	0.00%
2023/10/16	1	60.90	0.4	60.99	61.00	0.6	13,008	0.00%
2023/10/13	5	60.76	0	0.00	60.90	5	13,435	0.04%
2023/10/12	14	61.29	3.6	61.67	61.70	10.4	13,830	0.07%
2023/10/11	0.1	61.40	8.6	61.14	61.60	-8.5	13,883	-0.06%
2023/10/06	1	60.50	0	0.00	60.70	1	13,848	0.01%
2023/10/04	46.2	59.84	9	59.83	59.70	37.2	14,204	0.26%
2023/10/03	41	60.35	0	0.00	60.50	41	14,058	0.29%
2023/10/02	6	60.87	0	0.00	60.80	6	14,187	0.04%
2023/09/28	0	0.00	8.3	60.88	60.70	-8.3	14,444	-0.06%
2023/09/27	7	60.37	13.1	60.32	60.60	-6.1	14,373	-0.04%
2023/09/26	11.2	60.67	10	60.60	60.60	1.2	14,355	0.01%
2023/09/25	4	61.18	42.1	61.40	61.30	-38.1	14,201	-0.27%
2023/09/22	79.3	61.13	1	61.10	61.00	78.3	14,276	0.55%
2023/09/21	18	61.52	5	61.30	61.40	13	14,252	0.09%
2023/09/20	8	62.13	0.1	62.40	62.10	7.9	14,145	0.06%
2023/09/19	1	62.60	0	0.00	62.60	1	14,108	0.01%
2023/09/18	0.5	62.60	0	0.00	62.80	0.5	14,238	0.00%
2023/09/15	0	63.00	20	62.90	62.50	-20	14,283	-0.14%
2023/09/14	0	0.00	71	62.76	62.90	-71	14,131	-0.50%
2023/09/13	0	0.00	24.5	62.40	62.40	-24.5	14,265	-0.17%
2023/09/12	0	0.00	4	62.07	62.10	-4	14,457	-0.03%
2023/09/11	2	61.75	3	61.93	61.90	-1	14,442	-0.01%
2023/09/08	0.3	61.60	3	61.80	61.80	-2.7	14,636	-0.02%
2023/09/07	14	61.31	0.6	61.50	61.20	13.4	14,888	0.09%
2023/09/06	14.8	61.51	0	0.00	61.40	14.8	14,932	0.10%
2023/09/05	20.7	61.86	0	0.00	61.80	20.7	14,867	0.14%
2023/09/04	4.5	62.29	33.9	62.37	62.20	-29.4	15,154	-0.19%
2023/09/01	7.1	64.07	12.3	64.56	64.80	-5.2	15,252	-0.03%
2023/08/31	33	64.03	40	64.38	63.60	-7	15,202	-0.05%
2023/08/30	2.5	64.36	2.1	64.41	64.50	0.4	15,332	0.00%
2023/08/29	0.7	64.10	2	64.00	64.40	-1.3	15,360	-0.01%
2023/08/28	1	64.10	23.2	63.69	64.10	-22.2	15,470	-0.14%
2023/08/25	8	62.90	9.1	63.05	62.80	-1.1	15,792	-0.01%
2023/08/23	1	62.80	1.2	62.86	62.80	-0.2	15,914	0.00%
2023/08/22	22.1	62.87	1	63.20	62.80	21.1	15,989	0.13%
2023/08/21	6	62.88	3	63.00	63.10	3	16,090	0.02%
2023/08/18	12	62.67	4	62.10	62.40	8	16,100	0.05%
2023/08/17	68	62.51	14	61.92	62.50	54	16,188	0.33%
2023/08/16	6.1	62.73	2	63.00	62.50	4.1	16,093	0.03%
2023/08/15	4	63.33	8	63.71	63.50	-4	16,282	-0.02%
2023/08/14	85.7	64.02	11	63.81	63.90	74.7	16,421	0.45%
2023/08/11	2	65.50	2.7	65.65	65.40	-0.7	16,400	0.00%
2023/08/10	7	65.12	3	65.47	65.40	4	16,416	0.02%
2023/08/09	2	65.10	2.2	65.01	65.30	-0.2	16,407	0.00%
2023/08/08	6	65.10	2	65.35	65.20	4	16,380	0.02%
2023/08/04	4	64.65	0	64.70	64.80	4	16,316	0.02%
2023/08/02	9	65.27	386.2	65.11	65.10	-377.2	16,297	-2.31%	大賣/鉅額交易
2023/08/01	3	65.67	7.9	66.15	66.50	-4.9	15,960	-0.03%
2023/07/31	4.2	65.60	55.6	65.60	65.50	-51.4	15,665	-0.33%
2023/07/28	0.5	65.16	2.2	65.18	65.40	-1.7	15,362	-0.01%
2023/07/27	66	65.30	8.9	65.24	65.50	57.2	15,296	0.37%
2023/07/26	1	62.90	9.2	64.13	64.50	-8.2	15,046	-0.05%
2023/07/25	5	62.84	4.1	63.03	62.90	0.9	15,020	0.01%
2023/07/24	3.1	62.61	11	62.60	62.60	-7.9	15,005	-0.05%
2023/07/21	9.5	62.94	9	62.98	63.00	0.5	15,021	0.00%
2023/07/20	54.1	63.22	2	63.45	63.50	52.1	14,889	0.35%
2023/07/19	209.3	64.89	50.2	65.36	64.80	159.1	14,630	1.09%	大買/鉅額交易
2023/07/18	3	65.63	30.7	65.52	65.60	-27.7	14,191	-0.20%
2023/07/17	67.4	63.57	45.2	63.78	65.00	22.2	13,720	0.16%
2023/07/14	0	0.00	11	62.37	62.50	-11	13,211	-0.08%
2023/07/13	71	61.71	3	61.83	61.70	68	13,027	0.52%
2023/07/12	27	61.78	13	61.84	62.00	14	12,912	0.11%
2023/07/11	25	61.15	6	61.35	61.40	19	12,824	0.15%
2023/07/10	7	60.31	6	60.53	60.20	1	12,675	0.01%
2023/07/07	12.1	59.83	0	0.00	60.00	12.1	12,651	0.10%
2023/07/06	101.9	60.46	0	0.00	60.30	101.9	12,548	0.81%	大買/鉅額交易
2023/07/04	68.2	60.93	2	61.00	60.90	66.2	12,220	0.54%
2023/07/03	0	0.00	0.2	61.10	61.30	-0.2	12,203	0.00%
2023/06/30	2	60.90	0	0.00	60.80	2	12,278	0.02%
2023/06/29	1	61.30	1	61.60	61.30	0	12,180	0.00%
2023/06/28	0	0.00	1	61.30	61.40	-1	12,081	-0.01%
2023/06/27	5	60.68	0	0.00	60.60	5	12,038	0.04%
2023/06/26	4	60.88	0	0.00	60.80	4	11,997	0.03%
2023/06/21	0	0.00	3.4	61.29	61.40	-3.4	11,924	-0.03%
2023/06/20	0	0.00	5.6	61.13	61.10	-5.6	11,955	-0.05%
2023/06/19	6	60.88	1	61.10	61.30	5	12,081	0.04%
2023/06/16	10.1	61.39	0	0.00	61.10	10.1	12,007	0.08%
2023/06/15	8.3	61.49	3	61.60	61.60	5.3	11,954	0.04%
2023/06/14	0.2	61.60	15.9	61.77	61.80	-15.8	12,219	-0.13%
2023/06/13	7	61.14	1	61.50	61.10	6	12,343	0.05%
2023/06/12	0	0.00	1.1	61.50	61.20	-1.1	12,213	-0.01%
2023/06/09	2	61.10	0	0.00	61.20	2	12,360	0.02%
2023/06/08	36.2	61.06	0	0.00	60.80	36.2	12,494	0.29%
2023/06/07	4	61.68	0	0.00	61.80	4	12,352	0.03%
2023/06/06	3.1	61.63	5.3	61.70	61.90	-2.2	12,304	-0.02%
2023/06/05	18.1	62.03	13.2	61.95	61.70	4.9	12,299	0.04%
2023/06/02	2	60.55	0	0.00	60.60	2	12,012	0.02%
2023/06/01	8.1	60.34	0	0.00	60.40	8.1	12,041	0.07%
2023/05/31	0.1	61.00	4.6	61.00	60.80	-4.5	11,927	-0.04%
2023/05/30	41	61.15	4	61.45	60.80	37	11,582	0.32%
2023/05/29	4	61.30	8.5	61.26	61.10	-4.5	11,633	-0.04%
2023/05/26	5.1	60.70	54	60.10	60.50	-49	11,608	-0.42%
2023/05/25	24.2	60.53	579	60.58	60.40	-554.8	11,589	-4.79%	大賣/鉅額交易
2023/05/24	8	60.92	15.2	61.14	61.40	-7.1	11,565	-0.06%
2023/05/23	8	61.55	6.1	61.70	61.40	1.9	11,496	0.02%
2023/05/22	5.5	61.65	57.2	61.61	61.70	-51.7	11,417	-0.45%
2023/05/19	61	61.74	5	61.56	61.60	56	11,470	0.49%
2023/05/18	7.5	60.59	6	60.95	61.10	1.5	11,160	0.01%
2023/05/17	2	59.90	27	59.91	60.20	-25	10,900	-0.23%
2023/05/16	2.1	59.60	4	59.50	59.80	-1.9	10,761	-0.02%
2023/05/15	2.2	58.92	4.6	59.05	59.40	-2.4	10,721	-0.02%
2023/05/12	17.2	59.01	3.2	59.01	59.00	14	10,668	0.13%
2023/05/11	10	59.70	8.5	59.45	59.50	1.5	10,614	0.01%
2023/05/10	188	59.00	0	0.00	59.20	188	10,585	1.78%	大買/鉅額交易
2023/05/09	4	59.20	6	59.50	59.50	-2	10,632	-0.02%
2023/05/08	142	59.37	8	59.35	59.40	134	10,733	1.25%	大買/鉅額交易
2023/05/05	1	58.90	2	59.20	59.10	-1	10,707	-0.01%
2023/05/04	2.5	58.90	53.3	59.08	59.10	-50.8	10,960	-0.46%
2023/05/03	2.1	58.55	1	58.60	58.60	1.1	11,141	0.01%
2023/05/02	3	58.80	2	59.30	58.80	1	11,425	0.01%
2023/04/28	17	58.91	7	59.21	59.00	10	11,833	0.08%
2023/04/27	0.9	57.71	34	57.70	57.70	-33.2	11,860	-0.28%
2023/04/26	7.1	57.23	0	0.00	57.80	7.1	11,935	0.06%
2023/04/25	4.2	57.76	0	0.00	57.50	4.2	11,854	0.04%
2023/04/24	0.5	57.90	0.2	58.00	58.10	0.3	11,882	0.00%
2023/04/21	0.1	57.90	4	58.15	57.90	-4	12,012	-0.03%
2023/04/20	2.6	57.90	2	57.80	57.90	0.6	12,097	0.00%
2023/04/19	6	58.57	3	58.53	58.20	3	12,308	0.02%
2023/04/18	313.1	58.38	3	58.57	58.60	310.1	12,313	2.52%	大買/鉅額交易
2023/04/17	2	58.40	0	0.00	58.50	2	12,462	0.02%
2023/04/14	6	58.60	33.9	57.59	58.60	-27.9	12,465	-0.22%
2023/04/13	10.1	57.50	10	57.40	57.40	0.1	12,353	0.00%
2023/04/12	0	0.00	0.1	57.30	57.30	-0.1	12,300	0.00%
2023/04/11	0.3	56.92	3	56.90	57.10	-2.7	12,297	-0.02%
2023/04/10	0.1	57.20	4	57.03	57.10	-3.9	12,282	-0.03%
2023/04/07	0.7	56.90	7	56.89	56.90	-6.3	12,277	-0.05%
2023/04/06	0.9	56.79	0	0.00	56.80	0.9	12,256	0.01%
2023/03/31	53	56.98	2	56.60	56.50	51	12,223	0.42%
2023/03/30	6.6	56.58	0	0.00	56.80	6.6	12,212	0.05%
2023/03/29	1.1	56.62	9	56.79	56.90	-7.9	12,306	-0.06%
2023/03/28	1	56.40	1	56.50	56.50	0	12,543	0.00%
2023/03/24	1.3	56.27	6	56.40	56.30	-4.7	13,079	-0.04%
2023/03/23	0.1	56.12	8	56.48	56.50	-7.9	13,077	-0.06%
2023/03/22	7.2	55.89	16	56.22	56.20	-8.8	13,097	-0.07%
2023/03/21	12.3	55.48	1	55.20	55.30	11.3	13,028	0.09%
2023/03/20	15.5	55.09	0	0.00	55.00	15.5	13,252	0.12%
2023/03/17	10	55.52	4	55.85	55.50	6	13,148	0.05%
2023/03/16	17.4	55.41	8	55.29	55.10	9.4	13,023	0.07%
2023/03/15	7.1	56.85	4	56.93	56.50	3.1	12,799	0.02%
2023/03/14	47.9	56.71	0	0.00	56.70	47.9	12,817	0.37%
2023/03/13	5.1	57.69	7.1	57.62	57.70	-1.9	12,695	-0.02%
2023/03/10	22.3	58.52	5.1	58.20	58.30	17.2	12,600	0.14%
2023/03/09	13.3	59.46	1	59.40	59.40	12.3	12,587	0.10%
2023/03/08	6.4	59.62	0	0.00	60.00	6.4	13,017	0.05%
2023/03/07	5	59.60	0	0.00	59.80	5	13,258	0.04%
2023/03/06	2	59.90	0	0.00	60.00	2	13,412	0.01%
2023/03/03	2	59.50	0	0.00	59.50	2	13,565	0.01%
2023/03/02	2	59.15	0	0.00	59.40	2	13,702	0.01%
2023/03/01	10	59.03	5	59.00	59.00	5	13,838	0.04%
2023/02/24	15	59.67	0	0.00	60.00	15	13,752	0.11%
2023/02/23	11	59.81	0	0.00	59.80	11	13,705	0.08%
2023/02/22	33.1	59.59	0	0.00	59.90	33.1	13,657	0.24%
2023/02/21	1.7	60.30	0	0.00	60.20	1.7	13,571	0.01%
2023/02/20	0	0.00	7.4	60.59	60.70	-7.4	13,746	-0.05%
2023/02/17	0	0.00	16	60.25	60.30	-16	13,818	-0.12%
2023/02/16	8	59.49	0	0.00	59.40	8	13,941	0.06%
2023/02/15	7.1	59.50	0	0.00	59.50	7.1	14,446	0.05%
2023/02/14	0	0.00	17	60.06	60.10	-17	14,414	-0.12%
2023/02/13	3	58.63	1	59.50	59.50	2	14,449	0.01%
2023/02/10	3.1	58.77	0	0.00	58.90	3.1	14,442	0.02%
2023/02/09	5	59.00	0.1	59.20	59.10	5	14,470	0.03%
2023/02/08	10.1	59.15	0	0.00	59.20	10.1	14,506	0.07%
2023/02/07	2	59.35	2.2	59.69	59.40	-0.2	14,443	0.00%
2023/02/06	2	59.10	2	59.60	59.40	0	14,380	0.00%
2023/02/03	21.1	59.88	4.3	60.06	59.80	16.9	14,258	0.12%
2023/02/02	1	60.70	10.1	60.65	60.50	-9.1	14,283	-0.06%
2023/02/01	12.4	59.68	0.1	60.10	60.00	12.3	14,100	0.09%
2023/01/30	1	60.70	5.7	60.86	61.00	-4.7	13,815	-0.03%
2023/01/17	1	59.90	4	59.88	59.80	-3	13,454	-0.02%
2023/01/16	1	59.40	8.3	59.38	59.40	-7.3	13,298	-0.05%
2023/01/13	0	0.00	1.5	59.24	58.70	-1.5	13,228	-0.01%
2023/01/12	0.1	58.50	12	58.71	58.90	-11.9	13,367	-0.09%
2023/01/11	13.5	58.29	13	58.21	58.10	0.5	13,519	0.00%
2023/01/10	1	58.70	0	59.20	59.20	1	13,552	0.01%
2023/01/09	0	0.00	6	59.42	59.60	-6	13,546	-0.04%
2023/01/06	0	0.00	6	58.30	58.50	-6	13,433	-0.04%
2023/01/05	1	58.20	19.1	58.10	58.50	-18.1	13,640	-0.13%
2023/01/04	0	56.90	10.1	57.00	57.20	-10.1	13,576	-0.07%
2023/01/03	3	55.60	5	55.76	56.40	-2	13,773	-0.01%
2022/12/30	0	0.00	1	56.50	56.30	-1	13,759	-0.01%
2022/12/29	2	55.95	3	56.11	56.00	-1	13,846	-0.01%
2022/12/28	1	56.50	0	56.90	56.70	1	13,972	0.01%
2022/12/27	1	57.20	0	57.10	57.10	1	14,063	0.01%
2022/12/26	0	0.00	7	56.80	56.80	-7	14,274	-0.05%
2022/12/23	5	56.54	1	56.60	56.70	4	14,784	0.03%
2022/12/22	0	0.00	0.1	56.70	56.80	-0.1	15,006	0.00%
2022/12/21	2	56.10	0	0.00	56.20	2	15,258	0.01%
2022/12/20	5.2	55.52	3.4	55.70	56.20	1.8	15,379	0.01%
2022/12/19	0	0.00	1	56.60	56.60	-1	15,446	-0.01%
2022/12/16	7	56.37	6.1	56.37	56.10	1	15,360	0.01%
2022/12/15	1.1	57.38	1	57.30	57.30	0.1	15,307	0.00%
2022/12/14	3	57.60	10.1	57.90	57.50	-7.1	15,496	-0.05%
2022/12/13	2	57.75	2	58.05	57.60	0	15,523	0.00%
2022/12/12	15.2	55.61	6.2	55.48	57.50	9	15,523	0.06%
2022/12/09	2	57.50	2	57.60	57.50	0	15,492	0.00%
2022/12/08	4	57.08	2.4	57.14	57.00	1.6	15,543	0.01%
2022/12/07	0	0.00	5	58.16	58.20	-5	15,569	-0.03%
2022/12/06	2.1	58.12	5	58.52	58.40	-2.9	15,598	-0.02%
2022/12/05	9.3	59.45	3.5	59.24	59.20	5.8	15,665	0.04%
2022/12/02	6	59.60	17.3	60.17	60.10	-11.3	15,697	-0.07%
2022/12/01	0.7	60.79	2	60.45	60.40	-1.3	15,818	-0.01%
2022/11/30	5	60.79	7	60.55	60.80	-2	15,651	-0.01%
2022/11/29	6	58.35	17.3	59.05	59.60	-11.3	15,187	-0.07%
2022/11/28	1.1	57.15	21.1	58.29	57.90	-20	14,933	-0.13%
2022/11/25	1.1	57.52	11.4	57.90	57.90	-10.3	14,874	-0.07%
2022/11/24	10	57.50	14.3	57.56	57.70	-4.3	14,815	-0.03%
2022/11/23	1	57.00	8.3	56.56	57.10	-7.3	14,784	-0.05%
2022/11/22	0	0.00	5	55.72	55.90	-5	14,719	-0.03%
2022/11/21	0.1	55.33	2	55.45	55.50	-1.9	14,781	-0.01%
2022/11/18	1	55.60	1	55.40	55.30	0	14,865	0.00%
2022/11/17	5	54.82	2	55.05	55.50	3	14,939	0.02%
2022/11/16	1	55.80	16.1	56.30	55.50	-15.1	15,000	-0.10%
2022/11/15	1.3	55.49	6.1	56.17	56.40	-4.8	14,972	-0.03%
2022/11/14	0	0.00	11.6	55.90	56.30	-11.6	14,896	-0.08%
2022/11/11	6.1	55.18	164.5	55.12	55.50	-158.4	14,748	-1.07%	大賣/鉅額交易
2022/11/10	7.6	53.01	1	52.80	52.80	6.6	14,303	0.05%
2022/11/09	0.1	53.80	2.1	53.73	53.70	-2	14,324	-0.01%
2022/11/08	102	52.90	6.1	53.02	53.20	95.9	14,272	0.67%	大買/
2022/11/07	0	0.00	3.7	52.48	52.80	-3.7	14,314	-0.03%
2022/11/04	2	51.20	1.2	51.68	51.50	0.8	14,616	0.01%
2022/11/03	11.3	51.23	0	0.00	51.70	11.3	14,659	0.08%
2022/11/02	0	0.00	2.2	51.63	51.90	-2.2	14,696	-0.01%
2022/11/01	1.1	51.80	5.7	51.54	52.00	-4.6	14,820	-0.03%
2022/10/31	2.2	51.40	1.8	51.59	51.00	0.4	15,003	0.00%
2022/10/28	1.3	51.24	8.1	51.18	51.50	-6.8	15,117	-0.05%
2022/10/27	8	51.20	3	51.20	51.10	5	15,265	0.03%
2022/10/26	6.3	50.46	9.1	50.38	50.40	-2.8	15,365	-0.02%
2022/10/25	4	49.61	0.1	49.70	49.95	3.9	15,349	0.03%
2022/10/24	0.1	50.10	3	50.30	49.80	-2.9	15,418	-0.02%
2022/10/21	3.2	49.56	5.2	49.64	49.65	-2	15,610	-0.01%
2022/10/20	7.1	49.34	10	49.20	49.95	-2.9	16,274	-0.02%
2022/10/19	3	50.67	12.1	50.71	50.40	-9.1	16,593	-0.05%
2022/10/18	1	49.75	5.3	49.99	50.50	-4.3	16,666	-0.03%
2022/10/17	3	48.05	6	48.33	48.70	-3	16,711	-0.02%
2022/10/14	5.1	48.61	0	0.00	48.45	5.1	16,847	0.03%
2022/10/13	9.9	48.58	198	48.43	48.15	-188.2	17,060	-1.10%	大賣/鉅額交易
2022/10/12	3.4	49.64	0	0.00	49.60	3.4	17,138	0.02%
2022/10/11	6	49.62	16	49.71	49.50	-10	17,391	-0.06%
2022/10/07	5	50.50	5.2	50.78	50.70	-0.2	17,483	0.00%
2022/10/06	0	0.00	3.1	50.70	50.70	-3.1	17,702	-0.02%
2022/10/05	4.1	50.50	4.1	50.56	50.60	0	17,977	0.00%
2022/10/04	12.3	49.07	2	49.35	49.45	10.3	18,198	0.06%
2022/10/03	14.4	49.11	0	0.00	48.90	14.4	18,097	0.08%
2022/09/30	17.2	49.44	24	49.63	49.90	-6.8	18,121	-0.04%
2022/09/29	10.2	50.34	5	50.16	50.30	5.2	17,935	0.03%
2022/09/28	18.9	51.52	10	50.60	50.10	8.9	17,904	0.05%
2022/09/27	138.6	52.10	1	52.10	51.90	137.6	17,867	0.77%	大買/鉅額交易
2022/09/26	13.6	52.77	10	52.83	52.90	3.6	17,813	0.02%
2022/09/23	9.5	54.01	23	54.01	53.80	-13.5	17,932	-0.08%
2022/09/22	16.3	53.37	115	53.59	54.40	-98.7	18,087	-0.55%	大賣/
2022/09/21	22.6	56.69	51	56.90	56.50	-28.4	17,955	-0.16%
2022/09/20	0.1	57.10	2.2	57.13	56.90	-2.2	17,821	-0.01%
2022/09/19	4	56.68	19.8	56.95	56.80	-15.8	17,853	-0.09%
2022/09/16	15.1	56.33	12.9	56.68	56.50	2.1	17,869	0.01%
2022/09/15	21.1	56.68	0	0.00	56.80	21.1	17,757	0.12%
2022/09/14	38.2	56.71	57	56.74	56.70	-18.8	17,795	-0.11%
2022/09/13	16.1	57.61	8	57.82	57.70	8.1	17,951	0.04%
2022/09/12	11	57.20	11	57.46	57.30	0	18,122	0.00%
2022/09/08	12	56.24	1	56.50	56.50	11	18,203	0.06%
2022/09/07	12.7	56.25	0	0.00	56.10	12.7	18,272	0.07%
2022/09/06	13.4	56.95	18	56.86	56.90	-4.6	18,236	-0.03%
2022/09/05	5	56.56	11.2	56.52	56.60	-6.2	18,410	-0.03%
2022/09/02	2	56.70	0	0.00	56.60	2	18,653	0.01%
2022/09/01	61.3	56.73	0	0.00	57.10	61.3	18,831	0.33%
2022/08/31	8.7	57.46	0	0.00	57.40	8.7	18,843	0.05%
2022/08/30	15	57.44	6	57.38	57.30	9	18,747	0.05%
2022/08/29	100	57.68	64	57.30	57.60	36	18,924	0.19%
2022/08/25	10.4	58.70	0	0.00	58.30	10.4	18,981	0.05%
2022/08/24	2.1	58.11	3	58.00	58.30	-0.9	19,096	0.00%
2022/08/23	18.2	58.43	2	58.25	58.20	16.2	20,315	0.08%
2022/08/22	15.6	58.97	0	0.00	58.80	15.6	20,608	0.08%
2022/08/19	25	59.62	0	0.00	60.00	25	20,843	0.12%
2022/08/18	1.5	60.01	0	0.00	60.00	1.5	21,181	0.01%
2022/08/17	5.1	60.40	13	60.34	60.50	-7.9	21,624	-0.04%
2022/08/16	20.2	60.02	9	60.20	60.00	11.2	21,915	0.05%
2022/08/15	8.5	59.96	11	60.19	60.10	-2.5	22,460	-0.01%
2022/08/12	10.1	59.86	0	0.00	60.00	10.1	22,599	0.04%
2022/08/11	2.1	59.48	32	59.73	59.90	-29.9	22,914	-0.13%
2022/08/10	0.5	58.30	4	58.20	58.20	-3.5	23,040	-0.02%
2022/08/09	7	57.90	6	58.40	57.90	1	23,536	0.00%
2022/08/08	3	57.97	8	57.80	58.10	-5	24,189	-0.02%
2022/08/05	5	56.30	7.1	56.73	57.00	-2.1	24,727	-0.01%
2022/08/04	6.8	56.03	4	56.00	56.00	2.8	25,216	0.01%
2022/08/03	8	56.04	7	56.29	56.60	1	25,415	0.00%
2022/08/02	12.6	55.72	10	56.70	56.60	2.6	25,976	0.01%
2022/08/01	3	56.47	4	56.45	56.60	-1	26,481	0.00%
2022/07/29	16	55.90	2	55.90	56.10	14	27,374	0.05%
2022/07/28	2	56.60	27	56.09	56.30	-25	27,378	-0.09%
2022/07/27	138.5	55.44	6	55.15	55.30	132.5	27,223	0.49%	大買/鉅額交易
2022/07/26	37	59.39	110	59.20	59.20	-73	26,627	-0.27%	大賣/
2022/07/25	8	59.03	23	58.30	59.20	-15	26,269	-0.06%
2022/07/22	63.2	58.12	5	58.42	58.40	58.2	26,169	0.22%
2022/07/21	8	57.60	84	58.33	58.40	-76	26,216	-0.29%
2022/07/20	39.4	59.07	1	59.40	58.10	38.4	26,099	0.15%
2022/07/19	20	58.87	1.1	58.82	58.60	18.9	26,050	0.07%
2022/07/18	7	57.96	16.1	59.16	59.60	-9.1	25,942	-0.04%
2022/07/15	20.5	57.39	8	57.30	57.30	12.5	25,728	0.05%
2022/07/14	29	58.52	0	0.00	58.30	29	25,586	0.11%
2022/07/13	14.4	58.02	25	58.58	58.70	-10.7	25,488	-0.04%
2022/07/12	18.3	56.69	0	0.00	55.80	18.3	25,377	0.07%
2022/07/11	10.1	58.40	1	58.40	58.20	9.1	25,036	0.04%
2022/07/08	6.1	59.01	2	59.70	58.90	4.1	25,076	0.02%
2022/07/07	2	58.80	2	57.65	59.20	0	24,927	0.00%
2022/07/06	7.1	58.71	84	59.56	58.20	-76.9	24,827	-0.31%
2022/07/05	3	59.53	2	59.30	60.30	1	24,783	0.00%
2022/07/04	3.1	57.91	3	57.87	57.90	0.1	24,607	0.00%
2022/07/01	89.2	58.22	4.9	58.65	58.30	84.3	24,789	0.34%
2022/06/30	11.2	60.15	1	60.20	59.80	10.2	24,569	0.04%
2022/06/29	15	60.81	5	61.20	60.80	10	24,593	0.04%
2022/06/28	5.1	61.48	1	61.50	61.60	4.1	24,565	0.02%
2022/06/27	3	62.04	2	62.55	61.90	1	24,701	0.00%
2022/06/24	2	61.85	7.6	61.95	61.90	-5.6	24,659	-0.02%
2022/06/23	12	60.98	0.5	61.40	61.10	11.5	24,684	0.05%
2022/06/22	7.1	62.19	26	62.26	61.70	-18.9	24,595	-0.08%
2022/06/21	2	62.70	19	62.47	63.20	-17	24,682	-0.07%
2022/06/20	47.2	61.63	104.1	61.31	60.20	-56.9	24,679	-0.23%	大賣/
2022/06/17	14.3	60.98	10.6	61.17	60.80	3.7	24,543	0.02%
2022/06/16	18	62.69	16	62.08	61.90	2	24,428	0.01%
2022/06/15	3.1	61.81	11	61.95	61.80	-7.9	24,586	-0.03%
2022/06/14	6	61.60	2	61.60	62.00	4	24,679	0.02%
2022/06/13	23.1	61.78	54	61.60	61.80	-30.9	24,582	-0.13%
2022/06/10	7.1	62.97	9	63.00	62.90	-1.9	24,422	-0.01%
2022/06/09	6.3	63.35	51	63.50	63.40	-44.7	24,384	-0.18%
2022/06/08	0	0.00	59.9	63.85	63.80	-59.9	24,372	-0.25%
2022/06/07	3	63.90	31	63.75	63.40	-28	24,563	-0.11%
2022/06/06	9	63.63	12	64.01	64.00	-3	24,544	-0.01%
2022/06/02	4	63.48	13	63.52	63.70	-9	25,130	-0.04%
2022/06/01	5.2	63.78	12	63.61	63.60	-6.8	25,783	-0.03%
2022/05/31	40.4	63.69	19.1	63.45	64.10	21.3	25,952	0.08%
2022/05/30	28.5	63.01	57.1	62.52	63.20	-28.6	24,693	-0.12%
2022/05/27	2	61.15	15.1	61.13	61.30	-13.1	24,505	-0.05%
2022/05/26	56	60.31	68.5	59.83	59.70	-12.5	24,455	-0.05%
2022/05/25	92.3	59.36	10.5	59.63	59.50	81.8	24,745	0.33%
2022/05/24	16	60.67	35.6	60.61	60.10	-19.6	24,729	-0.08%
2022/05/23	33.7	60.59	15.4	60.52	60.50	18.3	24,463	0.07%
2022/05/20	7	61.86	11	62.10	61.80	-4	24,138	-0.02%
2022/05/19	37.7	61.73	7	61.64	61.60	30.7	23,987	0.13%
2022/05/18	15	62.85	15.2	63.11	63.70	-0.2	23,626	0.00%
2022/05/17	35	61.74	3	62.00	61.60	32	23,407	0.14%
2022/05/16	9.9	62.13	38.5	62.31	62.40	-28.6	23,070	-0.12%
2022/05/13	40.2	63.28	11	63.15	63.50	29.1	22,557	0.13%
2022/05/12	43.2	64.37	226.2	64.98	63.30	-183	22,023	-0.83%	大賣/鉅額交易
2022/05/11	112.6	66.22	17	66.06	66.20	95.6	21,432	0.45%	大買/
2022/05/10	188.6	66.65	6.1	66.96	67.10	182.4	21,167	0.86%	大買/鉅額交易
2022/05/09	38.4	68.59	150	69.15	67.80	-111.6	20,607	-0.54%	大賣/鉅額交易
2022/05/06	65.6	70.89	0	0.00	71.30	65.6	20,087	0.33%
2022/05/05	10	74.96	0	0.00	74.50	10	19,489	0.05%
2022/05/04	0	0.00	3	74.37	74.60	-3	19,498	-0.02%
2022/05/03	1	73.50	1	73.80	73.70	0	19,964	0.00%
2022/04/29	3	74.00	1	74.30	74.40	2	20,183	0.01%
2022/04/28	20	73.12	2	73.20	73.40	18	20,493	0.09%
2022/04/27	6	73.47	13.1	73.58	73.20	-7.1	20,536	-0.03%
2022/04/26	0	0.00	6	74.90	75.10	-6	20,477	-0.03%
2022/04/25	7.2	74.07	1.1	74.04	74.80	6.1	20,531	0.03%
2022/04/22	17	73.87	14.1	75.37	75.90	2.9	20,641	0.01%
2022/04/21	32.1	74.10	1	74.10	74.60	31.1	20,967	0.15%
2022/04/20	3	74.10	2.3	74.01	74.90	0.7	21,629	0.00%
2022/04/19	5	73.76	2	73.85	73.50	3	22,024	0.01%
2022/04/18	12.2	73.84	7.3	74.08	73.90	4.9	23,113	0.02%
2022/04/15	3	75.20	10	75.23	75.10	-7	23,008	-0.03%
2022/04/14	1	75.80	4	76.00	75.60	-3	23,233	-0.01%
2022/04/13	10	76.35	45.8	76.37	76.40	-35.8	23,341	-0.15%
2022/04/12	14	75.96	1	76.00	75.80	13	23,389	0.06%
2022/04/11	3	76.00	16.2	76.03	76.50	-13.2	23,312	-0.06%
2022/04/08	18	76.15	0	0.00	76.30	18	23,313	0.08%
2022/04/07	13.1	76.93	49	76.21	76.00	-35.9	23,325	-0.15%
2022/04/06	5.5	76.80	3	77.13	77.50	2.5	23,191	0.01%
2022/04/01	6	76.88	7	76.84	77.10	-1	23,165	0.00%
2022/03/31	1	76.60	22	76.23	76.50	-21	22,973	-0.09%
2022/03/30	7	76.00	7	75.94	76.10	0	22,906	0.00%
2022/03/29	1	75.40	3.2	75.21	75.20	-2.2	22,733	-0.01%
2022/03/28	4.1	74.78	11	74.62	75.10	-6.9	22,732	-0.03%
2022/03/25	1	75.35	0	0.00	75.00	1	22,702	0.00%
2022/03/24	8.2	75.07	21	75.27	75.50	-12.8	22,799	-0.06%
2022/03/23	9.2	75.94	87.2	76.04	75.90	-78	24,044	-0.32%
2022/03/22	6	73.82	3	73.93	74.30	3	23,782	0.01%
2022/03/21	6.2	74.31	0	0.00	74.30	6.2	23,744	0.03%
2022/03/18	1.2	74.88	0	0.00	74.30	1.2	23,722	0.01%
2022/03/17	3	74.50	12.2	74.54	74.80	-9.2	23,610	-0.04%
2022/03/16	62.2	72.75	10	72.90	73.10	52.2	23,482	0.22%
2022/03/15	8.2	72.31	9	72.74	72.70	-0.8	23,502	0.00%
2022/03/14	26.1	73.20	1	73.70	72.70	25.1	23,667	0.11%
2022/03/11	18.5	73.09	0	0.00	72.70	18.5	23,716	0.08%
2022/03/10	12.3	73.22	30	73.28	73.80	-17.7	23,731	-0.07%
2022/03/09	143	72.11	3	72.00	71.70	140	23,650	0.59%	大買/鉅額交易
2022/03/08	48.1	70.51	5	70.36	70.60	43.1	23,509	0.18%
2022/03/07	86.5	71.82	174.3	71.83	71.70	-87.8	22,942	-0.38%	大賣/
2022/03/04	46.4	74.60	1	74.70	74.40	45.4	22,811	0.20%
2022/03/03	1	75.70	0	0.00	75.60	1	22,695	0.00%
2022/03/02	4.9	75.41	8.2	75.58	75.60	-3.3	23,078	-0.01%
2022/03/01	6	75.87	10.5	75.24	76.20	-4.5	22,997	-0.02%
2022/02/25	45.1	75.07	1.2	75.00	75.10	43.9	22,848	0.19%
2022/02/24	64	75.78	60.4	75.58	75.90	3.6	22,426	0.02%
2022/02/23	3	76.50	0	0.00	76.50	3	22,153	0.01%
2022/02/22	32.1	76.34	10.1	76.61	76.50	22	22,435	0.10%
2022/02/21	1.2	77.57	2	77.35	77.60	-0.8	22,575	0.00%
2022/02/18	0	0.00	6	77.75	77.80	-6	23,102	-0.03%
2022/02/17	2	78.50	2.2	78.11	78.20	-0.2	23,247	0.00%
2022/02/16	9	77.30	2.1	77.50	77.80	7	23,189	0.03%
2022/02/15	105	77.17	5	77.18	76.60	100	23,115	0.43%	大買/
2022/02/14	17	76.18	3	76.20	76.10	14	23,054	0.06%
2022/02/11	6.1	76.95	1	77.30	77.30	5.1	23,073	0.02%
2022/02/10	3.8	77.04	25	76.95	77.40	-21.2	23,110	-0.09%
2022/02/09	7.1	76.62	0	0.00	77.10	7.1	23,163	0.03%
2022/02/08	5	76.76	4.3	77.00	76.80	0.7	23,129	0.00%
2022/02/07	14	76.71	1	77.10	77.10	13	23,051	0.06%
2022/01/26	4	75.55	0	0.00	75.60	4	22,821	0.02%
2022/01/25	30.2	75.25	8	75.45	75.50	22.2	23,018	0.10%
2022/01/24	25	75.91	5	76.10	76.50	20	22,773	0.09%
2022/01/21	27	76.72	1	76.80	76.70	26	23,084	0.11%
2022/01/20	12.2	78.17	7.2	78.28	78.30	5	22,715	0.02%
2022/01/19	11	79.02	7	78.94	78.80	4	22,644	0.02%
2022/01/18	5	79.52	8.2	79.66	79.40	-3.2	22,617	-0.01%
2022/01/17	9.4	79.07	24	79.15	78.90	-14.6	22,492	-0.06%
2022/01/14	17.4	80.22	13.1	80.25	80.40	4.4	22,259	0.02%
2022/01/13	6	81.06	42.3	81.28	81.60	-36.3	21,985	-0.16%
2022/01/12	13.2	79.72	42.1	79.82	80.00	-28.8	21,365	-0.14%
2022/01/11	26.5	77.88	124.4	77.64	79.90	-97.9	20,931	-0.47%	大賣/
2022/01/10	5	76.06	51	76.03	76.40	-46	19,839	-0.23%
2022/01/07	0	0.00	12.3	76.03	75.70	-12.3	19,874	-0.06%
2022/01/06	1	75.70	11.7	75.89	75.90	-10.7	19,670	-0.05%
2022/01/05	0.1	75.50	16	75.41	75.70	-15.9	19,602	-0.08%
2022/01/04	3	75.20	4	75.47	75.30	-1	19,658	-0.01%
2022/01/03	23	75.54	10	75.40	75.30	13	19,625	0.07%
2021/12/30	1.4	76.44	6	76.58	76.30	-4.6	19,745	-0.02%
2021/12/29	0.1	76.30	12.2	76.20	76.60	-12.2	19,899	-0.06%
2021/12/28	15.8	75.36	3	75.65	75.90	12.8	19,971	0.06%
2021/12/27	2	75.50	6	75.40	75.20	-4	20,035	-0.02%
2021/12/24	0	0.00	11.4	75.21	75.20	-11.4	20,450	-0.06%
2021/12/23	1.7	74.68	21	74.85	74.80	-19.4	20,499	-0.09%
2021/12/22	14	74.53	1	74.60	74.40	13	20,660	0.06%
2021/12/21	2	75.00	24	74.72	74.80	-22	20,663	-0.11%
2021/12/20	13	74.35	35	74.61	74.10	-22	20,665	-0.11%
2021/12/17	7.3	74.88	0	0.00	74.30	7.3	20,632	0.04%
2021/12/16	0	0.00	1	74.90	74.90	-1	19,329	-0.01%
2021/12/15	3.1	74.67	10.2	74.60	74.60	-7.1	19,813	-0.04%
2021/12/14	3	74.93	0	0.00	74.90	3	20,293	0.01%
2021/12/13	6	76.15	1	76.50	75.70	5	20,323	0.02%
2021/12/10	6	76.12	11.4	76.12	75.90	-5.4	20,383	-0.03%
2021/12/09	0.1	75.80	5.2	75.80	76.00	-5.1	20,596	-0.02%
2021/12/08	9	75.38	11.2	75.44	76.00	-2.2	21,110	-0.01%
2021/12/07	4.2	74.30	7.2	74.93	75.30	-3	20,922	-0.01%
2021/12/06	0	0.00	22.4	74.05	74.10	-22.4	20,895	-0.11%
2021/12/03	12	74.33	0	0.00	73.90	12	21,114	0.06%
2021/12/02	1.4	73.69	1	74.00	73.70	0.4	21,136	0.00%
2021/12/01	1	74.40	7	73.91	74.10	-6	21,743	-0.03%
2021/11/30	116	73.66	0	0.00	73.10	116	22,098	0.53%	大買/鉅額交易
2021/11/29	12.2	73.34	16	73.58	73.50	-3.8	21,815	-0.02%
2021/11/26	23.6	74.31	204	74.77	74.20	-180.4	21,766	-0.83%	大賣/鉅額交易
2021/11/25	11	74.29	0	0.00	74.30	11	21,798	0.05%
2021/11/24	14	74.56	2.2	74.89	74.40	11.9	22,013	0.05%
2021/11/23	8	74.55	40	74.50	74.30	-32	22,200	-0.14%
2021/11/22	5.4	74.45	13	74.30	74.40	-7.6	22,115	-0.03%
2021/11/19	31.8	75.36	7.3	75.14	74.80	24.5	22,104	0.11%
2021/11/18	5.5	76.23	19.1	76.25	76.40	-13.6	22,093	-0.06%
2021/11/17	24	75.23	26.6	75.29	76.10	-2.6	22,097	-0.01%
2021/11/16	7.4	73.61	0	0.00	74.00	7.4	21,727	0.03%
2021/11/15	208.7	74.04	15.7	74.21	74.00	193	21,793	0.89%	大買/鉅額交易
2021/11/12	0	0.00	4.1	73.28	73.30	-4.1	21,758	-0.02%
2021/11/11	10.2	73.01	0	0.00	73.00	10.2	21,928	0.05%
2021/11/10	18	72.84	2.2	73.06	73.00	15.8	22,005	0.07%
2021/11/09	24.1	73.14	4.1	73.23	73.10	20	21,976	0.09%
2021/11/08	12.2	73.24	8.2	73.44	73.60	4	22,005	0.02%
2021/11/05	3.5	72.26	5.4	72.34	72.50	-1.9	22,472	-0.01%
2021/11/04	44.2	72.60	11	72.60	72.50	33.2	22,426	0.15%
2021/11/03	18.4	72.53	2.1	72.70	72.70	16.3	22,518	0.07%
2021/11/02	13.2	72.91	11	72.68	72.60	2.2	22,465	0.01%
2021/11/01	6.2	73.21	11.3	73.28	73.10	-5.1	22,134	-0.02%
2021/10/29	16.1	73.49	83.6	73.47	73.60	-67.5	21,917	-0.31%
2021/10/28	2.1	74.65	4	74.75	74.50	-1.9	21,354	-0.01%
2021/10/27	4.1	74.73	2	74.90	75.00	2.1	21,533	0.01%
2021/10/26	4	75.15	5.2	75.38	75.50	-1.2	21,825	-0.01%
2021/10/25	0	0.00	7	74.49	74.80	-7	21,970	-0.03%
2021/10/22	6.2	74.02	8	74.31	74.10	-1.8	22,412	-0.01%
2021/10/21	5	74.84	11	74.91	74.80	-6	22,994	-0.03%
2021/10/20	7.2	74.42	0	0.00	74.30	7.2	23,928	0.03%
2021/10/19	3.4	74.88	8.2	75.14	74.80	-4.8	24,513	-0.02%
2021/10/18	2	75.20	1	75.20	75.10	1	25,018	0.00%
2021/10/15	2	75.20	2.2	75.35	75.10	-0.2	25,417	0.00%
2021/10/14	5	74.70	5	74.40	74.40	0	25,773	0.00%
2021/10/13	5.3	74.30	13	74.36	74.50	-7.7	26,599	-0.03%
2021/10/12	6.2	74.22	0	0.00	74.80	6.2	27,409	0.02%
2021/10/08	7.5	75.32	0	0.00	75.30	7.5	27,716	0.03%
2021/10/07	6	75.75	5.8	75.92	75.50	0.2	28,192	0.00%
2021/10/06	4.3	74.04	5	74.90	74.70	-0.7	28,474	0.00%
2021/10/05	22.4	73.27	2	73.80	73.80	20.4	29,237	0.07%
2021/10/04	8.8	74.73	39.2	74.48	74.40	-30.4	29,236	-0.10%
2021/10/01	42.3	75.30	8.2	75.90	75.40	34.1	29,267	0.12%
2021/09/30	3.1	76.74	5.2	76.85	76.70	-2.2	28,911	-0.01%
2021/09/29	2.3	76.67	8	77.04	76.70	-5.7	28,935	-0.02%
2021/09/28	3	77.17	23	77.38	77.50	-20	28,835	-0.07%
2021/09/27	3.2	77.68	0	0.00	77.70	3.2	28,897	0.01%
2021/09/24	9.7	77.58	20.1	77.55	77.50	-10.4	28,910	-0.04%
2021/09/23	3.4	77.74	1.2	77.73	77.40	2.2	29,021	0.01%
2021/09/22	21.3	76.78	36.2	77.10	77.10	-14.9	29,044	-0.05%
2021/09/17	12.7	79.42	6	79.30	78.80	6.7	28,590	0.02%
2021/09/16	12.1	80.89	2	80.55	80.70	10.1	28,189	0.04%
2021/09/15	11.4	80.86	13	80.82	81.40	-1.6	28,051	-0.01%
2021/09/14	6.8	81.09	104	80.85	80.80	-97.2	27,943	-0.35%	大賣/
2021/09/13	101.4	78.64	32.6	81.19	81.40	68.8	27,843	0.25%	大買/
2021/09/10	1	77.70	5	77.80	77.60	-4	27,755	-0.01%
2021/09/09	13	76.48	4	76.65	77.40	9	28,035	0.03%
2021/09/08	26.4	77.16	9	77.23	77.40	17.4	27,917	0.06%
2021/09/07	7	77.29	15.9	78.09	78.10	-8.9	27,716	-0.03%
2021/09/06	44.3	77.64	28.5	78.16	77.20	15.8	27,656	0.06%
2021/09/03	10.2	83.58	9	84.46	84.80	1.2	27,059	0.00%
2021/09/02	24.3	83.29	19	83.10	82.70	5.3	26,702	0.02%
2021/09/01	21.1	84.65	18	84.69	84.20	3.1	26,371	0.01%
2021/08/31	6	83.90	52	83.79	85.00	-46	26,181	-0.18%
2021/08/30	25	84.22	9	84.13	84.80	16	25,889	0.06%
2021/08/27	27	82.56	17.5	82.82	83.50	9.5	25,694	0.04%
2021/08/26	2	81.15	14	80.41	81.30	-12	25,664	-0.05%
2021/08/25	10	80.61	6	80.63	80.80	4	25,798	0.02%
2021/08/24	15	80.13	8.2	79.40	80.40	6.8	25,725	0.03%
2021/08/23	9	78.76	30	78.90	79.00	-21	25,584	-0.08%
2021/08/20	5	76.70	4.2	76.20	76.50	0.8	25,472	0.00%
2021/08/19	6	76.99	6	77.12	77.00	0	26,040	0.00%
2021/08/18	2	77.85	113	77.24	78.00	-111	25,902	-0.43%	大賣/鉅額交易
2021/08/17	91	78.12	106.3	77.63	78.20	-15.3	26,016	-0.06%	大賣/
2021/08/16	13.4	77.07	160	76.28	76.50	-146.6	25,957	-0.56%	大賣/鉅額交易
2021/08/13	1.1	78.20	202	78.23	78.10	-200.9	26,571	-0.76%	大賣/鉅額交易
2021/08/12	37.2	78.78	5.1	78.84	78.80	32.1	26,794	0.12%
2021/08/11	17	79.02	148.5	78.31	79.20	-131.5	27,129	-0.48%	大賣/鉅額交易
2021/08/10	0	0.00	2	76.45	76.00	-2	27,455	-0.01%
2021/08/09	0	0.00	3.3	75.85	76.10	-3.3	28,302	-0.01%
2021/08/06	2.4	75.87	1.5	76.07	76.00	0.9	28,733	0.00%
2021/08/05	4.2	76.32	3	76.10	76.30	1.2	29,698	0.00%
2021/08/04	3.3	76.02	1	76.10	76.30	2.3	31,868	0.01%
2021/08/03	3	75.90	0	0.00	76.40	3	33,264	0.01%
2021/08/02	5	75.26	2	75.30	76.50	3	34,382	0.01%
2021/07/30	15.5	74.85	5	74.96	75.00	10.5	34,549	0.03%
2021/07/29	13	75.62	19.1	75.86	75.80	-6.1	34,671	-0.02%
2021/07/28	46.7	75.04	31.7	75.34	75.60	15	35,189	0.04%
2021/07/27	29.2	76.66	30	77.74	76.40	-0.8	35,754	0.00%
2021/07/26	284.8	81.85	163	82.46	78.50	121.8	36,651	0.33%	大買/大賣/鉅額交易
2021/07/23	56	84.39	223	84.32	85.00	-167	35,783	-0.47%	大賣/鉅額交易
2021/07/22	2	83.55	12.5	83.49	84.10	-10.5	35,413	-0.03%
2021/07/21	75	81.80	12	81.64	81.80	63	35,067	0.18%
2021/07/20	38.1	81.33	44	81.89	81.50	-5.9	35,157	-0.02%
2021/07/19	158	84.24	37	83.42	83.00	121	34,832	0.35%	大買/鉅額交易
2021/07/16	129	81.01	63.7	81.34	82.90	65.3	34,503	0.19%	大買/
2021/07/15	21	79.49	21	79.16	79.50	0	33,951	0.00%
2021/07/14	9.1	77.26	17.2	77.70	78.10	-8.1	33,901	-0.02%
2021/07/13	23.2	76.58	46.1	76.89	76.20	-22.9	33,916	-0.07%
2021/07/12	62	76.74	58	77.94	76.10	4	33,786	0.01%
2021/07/09	3	74.07	21	74.30	74.20	-18	33,694	-0.05%
2021/07/08	11	74.21	1	75.20	74.80	10	33,692	0.03%
2021/07/07	6	73.70	16.2	73.96	74.00	-10.2	33,896	-0.03%
2021/07/06	1	73.90	1.4	73.94	73.70	-0.4	34,220	0.00%
2021/07/05	8.2	73.74	2.3	73.63	73.90	5.9	34,315	0.02%
2021/07/02	4	73.44	1	73.00	72.90	3	34,431	0.01%
2021/07/01	2.2	73.70	14.1	73.81	73.40	-11.9	34,570	-0.03%
2021/06/30	36	73.69	6	73.72	73.90	30	34,764	0.09%
2021/06/29	6.2	72.55	5	72.50	72.60	1.2	35,045	0.00%
2021/06/28	5	73.15	11	72.80	73.20	-6	35,424	-0.02%
2021/06/25	15	72.86	59	73.09	72.90	-44	35,800	-0.12%
2021/06/24	1.5	71.80	5	71.90	71.90	-3.5	35,812	-0.01%
2021/06/23	12	71.22	8.9	71.51	71.80	3.1	36,140	0.01%
2021/06/22	51.9	70.52	1	70.90	70.70	50.9	36,335	0.14%
2021/06/21	25.9	70.07	5.3	70.02	70.00	20.5	36,352	0.06%
2021/06/18	18.2	71.52	11	71.69	71.30	7.2	36,089	0.02%
2021/06/17	20	72.15	0	0.00	72.30	20	35,879	0.06%
2021/06/16	17.1	72.68	10	72.60	72.60	7.1	36,428	0.02%
2021/06/15	28	73.01	36.1	73.00	73.00	-8.1	36,476	-0.02%
2021/06/11	33	74.04	7.4	73.93	73.80	25.6	36,693	0.07%
2021/06/10	4	73.00	4	73.45	73.80	0	36,729	0.00%
2021/06/09	4.2	72.96	1	73.10	72.90	3.2	37,125	0.01%
2021/06/08	3	73.23	4.1	73.53	73.70	-1.1	37,549	0.00%
2021/06/07	0	0.00	5.7	72.26	73.20	-5.7	38,854	-0.01%
2021/06/04	5.4	72.89	14	72.86	72.90	-8.6	39,203	-0.02%
2021/06/03	14	73.89	9.2	73.75	73.60	4.8	39,914	0.01%
2021/06/02	5.5	73.81	9.4	73.81	74.50	-3.9	40,087	-0.01%
2021/06/01	0.3	72.60	3	72.60	73.00	-2.7	39,920	-0.01%
2021/05/31	3.5	72.03	4	72.13	72.30	-0.5	40,115	0.00%
2021/05/28	26	71.74	9.4	71.93	72.00	16.7	40,194	0.04%
2021/05/27	19	70.47	4.1	71.39	71.60	15	40,267	0.04%
2021/05/26	28	71.31	22	71.30	71.60	6	40,456	0.01%
2021/05/25	10	71.80	16	71.75	71.90	-6	41,177	-0.01%
2021/05/24	26.2	71.51	44	71.66	72.00	-17.8	41,309	-0.04%
2021/05/21	62	72.52	54.7	74.06	72.00	7.3	41,400	0.02%
2021/05/20	28.5	69.93	15	70.08	70.20	13.5	40,820	0.03%
2021/05/19	69.7	71.07	30	70.83	70.60	39.7	40,702	0.10%
2021/05/18	26.5	70.57	119.3	70.11	71.40	-92.8	40,660	-0.23%	大賣/
2021/05/17	92.3	66.40	70	66.53	65.60	22.3	40,601	0.05%
2021/05/14	35	69.46	43	70.04	69.60	-8	39,774	-0.02%
2021/05/13	26.4	68.80	166.5	68.76	68.60	-140.1	39,246	-0.36%	大賣/鉅額交易
2021/05/12	115.2	70.49	75.1	70.43	70.00	40.1	38,421	0.10%	大買/
2021/05/11	69	76.32	26	75.77	74.80	43	36,694	0.12%
2021/05/10	30	74.15	47.1	74.49	76.60	-17	35,260	-0.05%
2021/05/07	77	70.42	14.4	70.56	70.80	62.6	34,384	0.18%
2021/05/06	104	69.53	22.4	70.11	69.60	81.6	34,193	0.24%	大買/
2021/05/05	30.2	68.83	50	69.51	69.50	-19.8	33,736	-0.06%
2021/05/04	40.3	67.71	121	67.08	67.40	-80.7	33,156	-0.24%	大賣/
2021/05/03	56	69.88	63.8	69.99	68.80	-7.8	32,463	-0.02%
2021/04/29	8.4	64.30	27	64.49	64.20	-18.6	31,048	-0.06%
2021/04/28	129.3	65.21	9	64.82	65.10	120.3	30,854	0.39%	大買/鉅額交易
2021/04/27	91	63.76	8	64.14	64.90	83	30,724	0.27%
2021/04/26	2.1	64.04	16	63.71	64.10	-13.9	30,536	-0.05%
2021/04/23	1.1	61.01	16	61.17	61.30	-14.9	30,234	-0.05%
2021/04/22	6	61.23	92.1	60.94	61.10	-86.1	30,326	-0.28%
2021/04/21	10	61.09	21	61.08	61.40	-11	30,017	-0.04%
2021/04/20	113.5	61.56	9	61.76	61.80	104.5	30,043	0.35%	大買/鉅額交易
2021/04/19	19.1	61.07	17.4	61.21	61.80	1.8	30,178	0.01%
2021/04/16	27	59.45	9	59.62	60.00	18	30,110	0.06%
2021/04/15	16	58.75	77	58.81	60.00	-61	30,284	-0.20%
2021/04/14	6	56.95	32	56.95	57.10	-26	29,598	-0.09%
2021/04/13	19	58.33	7	57.60	57.80	12	29,559	0.04%
2021/04/12	3	57.53	12.5	57.88	58.00	-9.5	29,197	-0.03%
2021/04/09	9	56.64	70	56.36	56.40	-61	28,971	-0.21%
2021/04/08	8.5	56.98	0.3	57.10	56.90	8.2	28,985	0.03%
2021/04/07	26	57.38	8	57.18	57.50	18	29,180	0.06%
2021/04/06	9.2	58.02	0.3	57.80	57.30	9	28,913	0.03%
2021/04/01	27.1	57.63	125.8	57.47	57.80	-98.7	28,624	-0.34%	大賣/
2021/03/31	159	57.05	10.5	56.75	56.80	148.5	28,086	0.53%	大買/鉅額交易
2021/03/30	1	56.50	12	56.18	56.80	-11	27,757	-0.04%
2021/03/29	70	55.82	1	55.80	55.90	69	27,361	0.25%
2021/03/26	28	55.60	10	55.75	55.50	18	27,328	0.07%
2021/03/25	22	55.16	17	55.15	55.30	5	27,357	0.02%
2021/03/24	31	54.40	141	54.49	54.40	-110	27,212	-0.40%	大賣/鉅額交易
2021/03/23	6	54.57	12	54.64	54.50	-6	27,030	-0.02%
2021/03/22	149	53.67	11	53.57	53.90	138	26,920	0.51%	大買/鉅額交易
2021/03/19	108	53.76	18	53.75	53.70	90	27,234	0.33%	大買/
2021/03/18	11	54.35	9.4	54.80	54.40	1.6	26,995	0.01%
2021/03/17	37	54.41	46.8	55.00	54.50	-9.8	27,457	-0.04%
2021/03/16	22	55.40	0.3	55.50	55.40	21.7	27,420	0.08%
2021/03/15	66.5	55.57	29	55.68	55.50	37.5	27,388	0.14%
2021/03/12	71	54.89	9	55.52	54.90	62	27,099	0.23%
2021/03/11	36.1	55.51	42	55.95	55.40	-5.9	26,922	-0.02%
2021/03/10	6	53.72	3.9	53.65	54.00	2.1	25,773	0.01%
2021/03/09	25	53.34	327.1	53.57	53.70	-302.1	25,454	-1.19%	大賣/鉅額交易
2021/03/08	13	51.85	36	52.09	52.10	-23	24,877	-0.09%
2021/03/05	8.4	50.48	12	50.38	50.80	-3.6	24,534	-0.01%
2021/03/04	17	50.74	1	50.80	50.60	16	25,238	0.06%
2021/03/03	93	50.72	38	50.68	51.00	55	25,089	0.22%
2021/03/02	182	50.28	257	50.79	50.10	-75	24,982	-0.30%	大買/大賣/
2021/02/26	46.1	50.63	10	52.00	49.90	36.1	24,694	0.15%
2021/02/25	23	51.12	37	51.25	51.70	-14	23,847	-0.06%
2021/02/24	3	49.92	80.5	49.98	50.00	-77.5	23,128	-0.33%
2021/02/23	38	49.86	25	49.83	49.75	13	22,937	0.06%
2021/02/22	2	49.40	3	49.20	48.95	-1	22,702	0.00%
2021/02/19	16	49.00	5	49.08	49.10	11	22,644	0.05%
2021/02/18	14	49.43	54	49.52	49.20	-40	22,724	-0.18%
2021/02/17	14	48.53	50.5	48.91	48.90	-36.5	22,516	-0.16%
2021/02/05	31	47.19	2.5	47.03	46.90	28.5	21,815	0.13%
2021/02/04	1.2	47.06	1	47.00	47.10	0.2	22,053	0.00%
2021/02/03	2.7	47.23	14	47.21	47.60	-11.3	22,835	-0.05%
2021/02/02	2	47.40	42	47.28	47.25	-40	22,979	-0.17%
2021/02/01	1.3	45.94	9	45.88	45.95	-7.7	22,665	-0.03%
2021/01/29	10.5	45.94	2	45.55	45.55	8.5	22,644	0.04%
2021/01/28	13	46.36	0	0.00	46.20	13	22,410	0.06%
2021/01/27	3	46.75	4	46.75	46.80	-1	22,191	0.00%
2021/01/26	14	46.72	0	0.00	46.50	14	22,119	0.06%
2021/01/25	25	47.19	57	47.23	47.40	-32	21,928	-0.15%
2021/01/22	10	46.29	3	46.45	46.25	7	21,726	0.03%
2021/01/21	3	46.37	2	46.25	46.20	1	21,634	0.00%
2021/01/20	14	46.55	12	46.61	46.20	2	21,583	0.01%
2021/01/19	161	47.35	16	47.29	47.25	145	21,378	0.68%	大買/鉅額交易
2021/01/18	7	46.70	31	46.96	46.95	-24	21,305	-0.11%
2021/01/15	29	47.83	81	47.95	47.60	-52	21,046	-0.25%
2021/01/14	43	48.06	7.6	48.27	48.45	35.4	20,910	0.17%
2021/01/13	3.5	48.06	207	48.08	48.30	-203.5	20,703	-0.98%	大賣/鉅額交易
2021/01/12	144	48.05	239.2	48.05	47.75	-95.2	20,349	-0.47%	大買/大賣/
2021/01/11	37	47.73	6	47.77	47.40	31	19,832	0.16%
2021/01/08	64	47.34	60	47.11	47.45	4	19,420	0.02%
2021/01/07	0	0.00	11	46.37	46.20	-11	18,928	-0.06%
2021/01/06	22	45.87	8	45.60	45.60	14	18,827	0.07%
2021/01/05	2	46.03	1	46.30	46.35	1	18,643	0.01%
2021/01/04	34.2	46.32	11	46.35	46.25	23.2	18,599	0.12%
2020/12/31	19	46.67	10	46.70	46.75	9	18,506	0.05%
2020/12/30	61	46.41	10	46.50	46.90	51	18,315	0.28%
2020/12/29	1	45.50	1	45.60	45.50	0	17,978	0.00%
2020/12/28	9	45.36	6	45.43	45.55	3	18,096	0.02%
2020/12/25	0	0.00	2	45.60	45.50	-2	18,122	-0.01%
2020/12/24	5	45.50	38	45.66	45.55	-33	18,141	-0.18%
2020/12/23	3	44.58	4	44.80	44.80	-1	17,948	-0.01%
2020/12/22	12	45.26	8	45.28	44.90	4	17,960	0.02%
2020/12/21	22	45.38	0	0.00	45.50	22	18,211	0.12%
2020/12/18	2	46.03	3	46.30	46.00	-1	18,064	-0.01%
2020/12/17	4	46.45	0	0.00	46.20	4	17,979	0.02%
2020/12/16	8	46.29	16	46.36	46.35	-8	18,050	-0.04%
2020/12/15	28	46.19	0	0.00	45.85	28	18,040	0.16%
2020/12/14	19	47.31	26	47.42	47.30	-7	17,640	-0.04%
2020/12/11	19.3	46.88	27.1	47.18	47.20	-7.8	17,326	-0.05%
2020/12/10	12.4	45.67	40	45.61	45.65	-27.6	16,697	-0.17%
2020/12/09	43	44.98	3	45.07	45.10	40	16,532	0.24%
2020/12/08	29	45.32	9	45.33	45.40	20	16,584	0.12%
2020/12/07	34	45.47	17	45.36	45.60	17	16,494	0.10%
2020/12/04	1.4	45.05	16	45.03	45.15	-14.6	16,320	-0.09%
2020/12/03	2	44.38	4	44.54	44.45	-2	16,105	-0.01%
2020/12/02	7	44.54	1	44.65	44.55	6	15,890	0.04%
2020/12/01	34	44.63	2	44.80	44.80	32	15,675	0.20%
2020/11/30	30	44.79	17	45.32	44.30	13	15,570	0.08%
2020/11/27	1	45.50	4	45.78	45.65	-3	14,834	-0.02%
2020/11/26	7.4	45.51	13.3	45.54	45.60	-6	14,746	-0.04%
2020/11/25	32.3	45.21	2	45.13	45.15	30.3	14,672	0.21%
2020/11/24	17	45.20	0	0.00	44.95	17	14,637	0.12%
2020/11/23	1.5	45.23	11	45.33	45.50	-9.5	14,581	-0.07%
2020/11/20	30	44.64	12	44.47	44.90	18	14,590	0.12%
2020/11/19	1	45.35	7.1	45.31	45.25	-6.1	14,975	-0.04%
2020/11/18	2	45.50	15	45.48	45.50	-13	14,881	-0.09%
2020/11/17	13.9	45.34	35	45.61	45.55	-21.1	14,877	-0.14%
2020/11/16	19	45.54	8	45.83	45.55	11	14,813	0.07%
2020/11/13	15.6	45.24	35	45.35	45.30	-19.4	14,784	-0.13%
2020/11/12	15.3	45.07	49.1	44.98	45.20	-33.8	14,647	-0.23%
2020/11/11	39.7	44.62	240	44.63	45.55	-200.3	14,376	-1.39%	大賣/鉅額交易
2020/11/10	2.5	43.56	142	43.63	43.60	-139.5	13,554	-1.03%	大賣/鉅額交易
2020/11/09	1.5	42.67	15	42.65	42.70	-13.5	13,328	-0.10%
2020/11/06	0	0.00	3	41.92	41.95	-3	13,253	-0.02%
2020/11/05	0	0.00	9	41.72	41.65	-9	13,504	-0.07%
2020/11/03	0	0.00	1	41.50	41.60	-1	13,592	-0.01%
2020/11/02	0	0.00	1	41.15	41.45	-1	13,664	-0.01%
2020/10/30	3.4	40.63	2	40.65	40.70	1.4	13,672	0.01%
2020/10/29	15	40.77	4	40.80	40.75	11	13,549	0.08%
2020/10/28	6.2	41.19	0	0.00	41.35	6.2	13,517	0.05%
2020/10/27	8.3	41.28	0	0.00	41.30	8.3	13,626	0.06%
2020/10/26	3.4	41.51	1	41.65	41.70	2.4	13,648	0.02%
2020/10/23	6	41.34	3	41.45	41.40	3	13,717	0.02%
2020/10/22	1	41.30	0	0.00	41.50	1	13,769	0.01%
2020/10/21	11.1	41.49	5	41.60	41.40	6.1	13,621	0.04%
2020/10/20	0	0.00	0	41.60	41.40	0	13,680	0.00%
2020/10/19	28	41.47	0.1	41.50	41.45	27.9	13,652	0.20%
2020/10/14	17	41.70	0	0.00	41.80	17	13,725	0.12%
2020/10/13	3	41.40	0	0.00	41.45	3	13,582	0.02%
2020/10/12	10	41.40	3	41.37	41.45	7	13,601	0.05%
2020/10/08	0	0.00	2	41.10	41.05	-2	13,607	-0.01%
2020/10/07	11	41.17	5	41.30	41.15	6	13,557	0.04%
2020/10/06	10	41.50	1	41.45	41.50	9	13,534	0.07%
2020/10/05	2.3	41.46	8	41.53	41.20	-5.7	13,460	-0.04%
2020/09/30	1	41.75	5	41.75	41.90	-4	13,544	-0.03%
2020/09/29	5	41.65	11	41.56	41.65	-6	13,566	-0.04%
2020/09/28	16	41.27	1	41.25	41.30	15	13,654	0.11%
2020/09/25	7.1	40.89	6	40.80	40.80	1.1	13,727	0.01%
2020/09/24	33	40.93	0	0.00	40.60	33	13,700	0.24%
2020/09/23	14	41.78	0	0.00	41.75	14	13,275	0.11%
2020/09/22	1	41.95	0	0.00	41.90	1	13,140	0.01%
2020/09/21	43	42.70	0	0.00	42.40	43	13,295	0.32%
2020/09/18	70	43.27	0	0.00	42.85	70	13,252	0.53%
2020/09/17	3.1	43.30	0	0.00	43.25	3.1	13,119	0.02%
2020/09/16	5	43.75	1	43.75	43.75	4	13,096	0.03%
2020/09/15	0	0.00	5	43.70	43.75	-5	13,018	-0.04%
2020/09/14	0	0.00	5	43.60	43.65	-5	13,087	-0.04%
2020/09/11	13	43.35	68	43.36	43.45	-55	13,010	-0.42%
2020/09/10	0	0.00	14	43.00	43.05	-14	12,965	-0.11%
2020/09/09	3	41.92	0	0.00	42.25	3	12,854	0.02%
2020/09/07	0	0.00	1	42.30	42.45	-1	12,905	-0.01%
2020/09/04	2	42.35	0	0.00	42.45	2	13,169	0.02%
2020/09/03	0	0.00	2	42.65	42.75	-2	13,311	-0.02%
2020/09/02	5	42.09	0	0.00	42.20	5	13,346	0.04%
2020/09/01	3	42.70	2	42.85	42.80	1	13,346	0.01%
2020/08/31	2	43.00	0	0.00	42.80	2	13,272	0.02%
2020/08/28	1	43.25	114	43.16	43.30	-113	13,213	-0.86%	大賣/鉅額交易
2020/08/27	0	0.00	10	42.99	43.10	-10	13,266	-0.08%
2020/08/26	6	43.24	39	43.15	43.40	-33	13,235	-0.25%
2020/08/25	3	43.38	104	43.13	43.40	-101	13,156	-0.77%	大賣/鉅額交易
2020/08/24	5	41.64	0	0.00	41.70	5	12,833	0.04%
2020/08/21	4	41.65	0	0.00	41.80	4	12,897	0.03%
2020/08/20	33	41.75	19	42.13	41.40	14	12,766	0.11%
2020/08/19	2	42.95	6	43.00	42.75	-4	12,709	-0.03%
2020/08/17	0	0.00	3	42.40	42.50	-3	12,560	-0.02%
2020/08/14	0	0.00	1	41.90	41.85	-1	12,580	-0.01%
2020/08/13	0	0.00	1	42.35	42.00	-1	12,658	-0.01%
2020/08/12	9	41.79	25	41.87	41.85	-16	12,773	-0.13%
2020/08/11	6	41.97	10	41.93	41.75	-4	12,660	-0.03%
2020/08/10	10	41.50	18.6	41.67	41.75	-8.6	12,546	-0.07%
2020/08/07	1	41.20	21	41.20	41.15	-20	12,544	-0.16%
2020/08/06	3	41.50	3	41.70	41.55	0	12,531	0.00%
2020/08/04	8	41.36	4	41.30	41.30	4	12,604	0.03%
2020/08/03	1	41.30	0	0.00	41.25	1	12,627	0.01%
2020/07/31	2	41.80	5	41.90	41.75	-3	12,603	-0.02%
2020/07/29	9	41.87	1	42.00	41.80	8	12,418	0.06%
2020/07/28	30	41.67	0	0.00	41.70	30	12,617	0.24%
2020/07/27	1	41.90	4	42.00	41.80	-3	12,746	-0.02%
2020/07/24	2	42.20	0	0.00	42.00	2	12,880	0.02%
2020/07/23	4	42.65	0	0.00	42.70	4	12,799	0.03%
2020/07/22	3	43.05	0	0.00	43.10	3	12,889	0.02%
2020/07/21	2	42.50	243	42.50	42.50	-241	12,846	-1.88%	大賣/鉅額交易
2020/07/20	63	42.56	18	42.58	42.65	45	12,732	0.35%
2020/07/15	150	42.95	0	0.00	42.80	150	13,046	1.15%	大買/鉅額交易
2020/07/14	151	42.90	0	0.00	42.70	151	13,170	1.15%	大買/鉅額交易
2020/07/13	0.1	42.90	2	43.10	43.00	-1.9	13,365	-0.01%
2020/07/10	1	42.40	10	42.59	42.40	-9	13,490	-0.07%
2020/07/09	6	43.23	8	43.25	42.80	-2	13,702	-0.01%
2020/07/08	0	0.00	64	43.45	43.10	-64	13,617	-0.47%
2020/07/07	10	43.05	119	43.52	43.30	-109	13,722	-0.79%	大賣/鉅額交易
2020/07/06	0	0.00	3	43.32	43.30	-3	13,742	-0.02%
2020/07/03	0	0.00	1	42.90	42.80	-1	13,867	-0.01%
2020/07/02	7	42.18	0.1	42.30	42.10	6.9	14,007	0.05%
2020/07/01	72	42.05	5	42.13	42.30	67	14,311	0.47%
2020/06/30	50	43.89	20.1	43.82	43.90	29.9	14,307	0.21%
2020/06/29	4	43.68	0	0.00	43.80	4	14,241	0.03%
2020/06/24	18	44.15	0	0.00	44.15	18	14,247	0.13%
2020/06/23	10	43.83	1	43.90	44.00	9	14,476	0.06%
2020/06/22	70.1	43.57	15	43.48	43.60	55.1	14,552	0.38%
2020/06/19	39	43.71	0	0.00	43.60	39	14,773	0.26%
2020/06/18	9	43.85	0	43.85	43.85	9	14,934	0.06%
2020/06/17	0	0.00	1	44.05	44.30	-1	15,019	-0.01%
2020/06/16	5	43.60	3	44.12	44.10	2	15,493	0.01%
2020/06/15	6	43.53	15	43.28	43.10	-9	16,095	-0.06%
2020/06/12	64.1	42.86	2	42.95	43.25	62.1	16,407	0.38%
2020/06/11	206	44.43	107	44.88	43.60	99	16,848	0.59%	大買/大賣/
2020/06/10	174	44.64	209	44.74	44.60	-35	17,044	-0.21%	大買/大賣/
2020/06/09	0	0.00	100	44.05	44.00	-100	17,833	-0.56%
2020/06/08	30	43.95	100	43.95	43.85	-70	18,181	-0.39%
2020/06/05	1	43.40	1	43.50	43.50	0	18,324	0.00%
2020/06/04	2.1	43.50	1	43.60	43.55	1.1	18,566	0.01%
2020/06/03	0	0.00	2	43.35	43.55	-2	18,973	-0.01%
2020/06/02	2	42.65	3	42.93	42.95	-1	18,957	-0.01%
2020/06/01	4	42.60	3	42.75	42.50	1	18,967	0.01%
2020/05/29	5	41.81	0	0.00	42.40	5	18,961	0.03%
2020/05/28	112	42.17	22	42.23	42.05	90	18,742	0.48%	大買/
2020/05/27	42	42.64	2	42.60	42.65	40	18,852	0.21%
2020/05/26	0	0.00	9	42.68	42.45	-9	18,940	-0.05%
2020/05/25	0	0.00	0.3	41.70	41.70	-0.3	18,867	0.00%
2020/05/22	11	41.71	0	0.00	41.70	11	18,881	0.06%
2020/05/21	3.3	42.63	1	42.70	42.70	2.3	18,910	0.01%
2020/05/20	0	0.00	10	42.33	42.25	-10	18,801	-0.05%
2020/05/19	5	42.00	31	42.01	42.00	-26	18,690	-0.14%
2020/05/18	10	41.10	2	41.28	41.20	8	18,448	0.04%
2020/05/15	42	41.00	25	41.06	41.15	17	18,430	0.09%
2020/05/14	7	40.66	6	40.68	40.55	1	18,263	0.01%
2020/05/13	12	41.02	0	0.00	40.95	12	18,156	0.07%
2020/05/12	3	40.95	0	0.00	41.20	3	18,167	0.02%
2020/05/11	0	0.00	20	41.20	41.20	-20	18,225	-0.11%
2020/05/08	1	40.75	3	40.70	40.65	-2	18,241	-0.01%
2020/05/07	1	40.50	0	0.00	40.50	1	18,279	0.01%
2020/05/06	1	40.35	0	0.00	40.55	1	18,315	0.01%
2020/05/05	3	40.70	14	40.81	40.65	-11	18,380	-0.06%
2020/05/04	35	40.80	0	0.00	40.75	35	18,411	0.19%
2020/04/30	10	42.04	15	42.09	42.30	-5	18,225	-0.03%
2020/04/29	18.1	41.10	19	40.73	41.05	-0.9	18,188	-0.01%
2020/04/28	15	40.13	0	0.00	40.30	15	18,182	0.08%
2020/04/27	0	0.00	1	40.00	40.10	-1	18,723	-0.01%
2020/04/23	14	39.32	6	39.53	39.60	8	18,723	0.04%
2020/04/22	7	38.61	0	0.00	39.45	7	18,721	0.04%
2020/04/21	10	39.20	0	0.00	39.00	10	18,670	0.05%
2020/04/20	4	40.16	3.5	40.55	40.10	0.5	18,566	0.00%
2020/04/17	0	0.00	5	40.75	40.60	-5	18,610	-0.03%
2020/04/16	12	40.30	2	40.30	40.20	10	18,482	0.05%
2020/04/15	9	40.83	3	40.93	41.05	6	18,295	0.03%
2020/04/14	1	40.55	105	40.73	40.65	-104	18,190	-0.57%	大賣/鉅額交易
2020/04/13	14	39.58	0	0.00	39.50	14	18,003	0.08%
2020/04/10	103	39.46	8	39.00	39.20	95	17,881	0.53%	大買/
2020/04/09	7	38.11	1	38.10	38.20	6	17,767	0.03%
2020/04/08	3	37.98	5	37.84	37.95	-2	17,642	-0.01%
2020/04/07	54	37.29	51	37.32	37.25	3	17,403	0.02%
2020/04/06	1.2	37.08	3	36.98	37.30	-1.8	17,181	-0.01%
2020/04/01	4	37.44	1	37.30	37.40	3	16,908	0.02%
2020/03/31	6	37.48	42	38.20	37.55	-36	16,767	-0.21%
2020/03/30	6	37.81	100	37.71	37.90	-94	16,494	-0.57%
2020/03/27	6	38.34	19	37.98	38.30	-13	16,359	-0.08%
2020/03/26	107	37.01	4	37.46	37.30	103	16,114	0.64%	大買/鉅額交易
2020/03/25	10	37.04	4	37.15	37.10	6	16,112	0.04%
2020/03/24	41	37.20	23	37.02	36.25	18	15,922	0.11%
2020/03/23	6	35.89	0	0.00	36.00	6	15,817	0.04%
2020/03/20	19	35.57	9	36.56	37.50	10	15,842	0.06%
2020/03/19	24	35.24	5	35.43	34.85	19	15,428	0.12%
2020/03/18	46	37.05	6	36.98	36.85	40	15,332	0.26%
2020/03/17	8	37.46	6	37.40	37.35	2	15,127	0.01%
2020/03/16	9	38.32	3	38.85	38.05	6	14,810	0.04%
2020/03/13	18	38.15	2	38.40	39.65	16	14,425	0.11%
2020/03/12	8	40.73	6	40.83	40.50	2	13,472	0.01%
2020/03/11	2	42.18	1	42.15	42.15	1	13,056	0.01%
2020/03/10	3	42.40	1	42.80	42.35	2	13,022	0.02%
2020/03/09	32	43.13	0	0.00	42.35	32	12,848	0.25%
2020/03/06	6	44.21	0	0.00	44.20	6	12,372	0.05%
2020/03/05	0	0.00	6	44.96	45.15	-6	12,347	-0.05%
2020/03/03	3	44.15	8	44.20	44.15	-5	12,548	-0.04%
2020/03/02	6	43.94	0	0.00	43.95	6	12,678	0.05%
2020/02/27	209	44.45	13	44.42	44.45	196	13,147	1.49%	大買/鉅額交易
2020/02/26	108	44.56	4	44.69	44.70	104	13,411	0.78%	大買/鉅額交易
2020/02/25	203	44.90	3	44.50	44.95	200	13,301	1.50%	大買/鉅額交易
2020/02/24	25	45.06	1	44.90	45.00	24	13,338	0.18%
2020/02/21	9	45.72	0	0.00	45.70	9	13,244	0.07%
2020/02/20	6	45.98	0	0.00	46.10	6	13,321	0.05%
2020/02/19	3	46.35	2	46.28	46.35	1	13,295	0.01%
2020/02/18	1	45.85	2.3	45.96	46.00	-1.3	13,310	-0.01%
2020/02/17	5	45.72	2	45.70	45.95	3	13,316	0.02%
2020/02/14	1	46.05	2	46.10	46.15	-1	13,329	-0.01%
2020/02/13	5	46.09	1	46.00	46.05	4	13,428	0.03%
2020/02/12	0	0.00	2.2	46.47	46.35	-2.2	13,455	-0.02%
2020/02/11	0	0.00	1	46.00	46.00	-1	13,347	-0.01%
2020/02/10	0	0.00	82	44.89	45.15	-82	13,575	-0.60%
2020/02/07	0	0.00	14	45.52	45.40	-14	14,026	-0.10%
2020/02/06	1	45.55	5	45.85	46.00	-4	14,017	-0.03%
2020/02/05	1	45.15	9	45.15	45.40	-8	13,961	-0.06%
2020/02/04	1	44.10	3	45.02	45.05	-2	13,912	-0.01%
2020/02/03	12	44.07	0	0.00	44.15	12	13,979	0.09%
2020/01/31	3	45.00	0	0.00	45.05	3	13,806	0.02%
2020/01/30	16	45.20	3	46.00	45.00	13	13,719	0.09%
2020/01/20	2	47.05	2	47.10	47.10	0	13,126	0.00%
2020/01/17	2	47.08	3	47.05	47.15	-1	13,064	-0.01%
2020/01/16	0	0.00	10	46.75	46.90	-10	12,986	-0.08%
2020/01/15	3	46.70	1	47.00	46.80	2	12,907	0.02%
2020/01/14	0	0.00	4	46.90	47.00	-4	12,838	-0.03%
2020/01/13	0	0.00	2	46.85	46.80	-2	12,734	-0.02%
2020/01/10	0	0.00	3	46.28	46.40	-3	12,676	-0.02%
2020/01/09	0	46.00	1	46.00	46.00	-1	12,608	-0.01%
2020/01/08	3	45.85	0	0.00	45.80	3	12,623	0.02%
2020/01/07	2	46.18	1	46.15	46.30	1	12,548	0.01%
2020/01/06	3	46.40	0	0.00	46.40	3	12,563	0.02%
2020/01/03	1	46.60	10	46.70	46.75	-9	12,558	-0.07%
2020/01/02	0	0.00	2	46.60	46.45	-2	12,533	-0.02%
2019/12/31	1	46.40	13	46.57	46.40	-12	12,504	-0.10%
2019/12/30	1	46.55	1	46.60	46.70	0	12,500	0.00%
2019/12/27	0	0.00	5	46.65	46.75	-5	12,512	-0.04%
2019/12/26	6	46.48	0	0.00	46.50	6	12,435	0.05%
2019/12/25	0.5	46.40	0	0.00	46.45	0.5	12,509	0.00%
2019/12/24	0	0.00	1	46.55	46.50	-1	12,542	-0.01%
2019/12/23	1	46.75	0	0.00	46.65	1	12,613	0.01%
2019/12/20	1.5	46.52	0	0.00	46.75	1.5	12,650	0.01%
2019/12/19	0	0.00	3	46.65	46.75	-3	12,514	-0.02%
2019/12/18	0	0.00	1	46.85	46.75	-1	12,459	-0.01%
2019/12/17	11	46.33	2	46.35	46.50	9	12,454	0.07%
2019/12/16	7	46.73	1	47.00	46.60	6	12,268	0.05%
2019/12/13	3	46.83	29	46.82	47.15	-26	12,136	-0.21%
2019/12/12	3	46.07	371	46.05	46.05	-368	11,685	-3.15%	大賣/鉅額交易
2019/12/11	0	0.00	2	45.95	45.95	-2	11,598	-0.02%
2019/12/10	3	45.47	0	0.00	45.55	3	11,447	0.03%
2019/12/05	0	0.00	15	45.32	45.50	-15	11,663	-0.13%
2019/12/03	1	44.85	0	0.00	44.90	1	11,512	0.01%
2019/12/02	151	44.50	20	44.58	44.80	131	11,513	1.14%	大買/鉅額交易
2019/11/29	205	44.95	3	44.83	44.80	202	11,431	1.77%	大買/鉅額交易
2019/11/28	12	45.45	2	45.50	45.40	10	11,208	0.09%
2019/11/27	6	45.76	111	45.67	45.85	-105	11,107	-0.95%	大賣/鉅額交易
2019/11/26	1	46.35	0	0.00	46.00	1	10,945	0.01%
2019/11/25	3	45.60	219	46.09	46.10	-216	10,286	-2.10%	大賣/鉅額交易
2019/11/22	0	0.00	3	45.05	45.30	-3	10,034	-0.03%
2019/11/21	7	45.00	1	45.00	45.05	6	10,041	0.06%
2019/11/20	10	45.23	0	0.00	45.45	10	9,948	0.10%
2019/11/19	0	0.00	11	45.45	45.55	-11	9,880	-0.11%
2019/11/18	11	45.25	0	0.00	45.60	11	9,831	0.11%
2019/11/15	10	45.10	1	45.30	45.30	9	9,898	0.09%
2019/11/14	24	45.07	1	45.05	45.10	23	9,986	0.23%
2019/11/13	11	45.30	0	0.00	45.30	11	10,209	0.11%
2019/11/12	2	45.53	1	45.75	45.55	1	10,259	0.01%
2019/11/11	6	45.18	7	45.14	45.20	-1	10,222	-0.01%
2019/11/08	10.3	45.45	1	45.45	45.60	9.3	10,236	0.09%
2019/11/07	4	45.81	47	46.14	45.50	-43	10,148	-0.42%
2019/11/06	25	45.70	13	45.78	45.85	12	9,873	0.12%
2019/11/05	2	45.00	0	0.00	44.95	2	9,380	0.02%
2019/11/04	5	44.79	0	0.00	44.95	5	9,414	0.05%
2019/11/01	13	44.58	0	0.00	44.55	13	9,445	0.14%
2019/10/31	1	44.80	2	44.70	44.55	-1	9,553	-0.01%
2019/10/29	13	45.31	0	0.00	45.45	13	9,564	0.14%
2019/10/28	0	0.00	6	45.30	45.30	-6	9,503	-0.06%
2019/10/24	0	0.00	1	45.55	45.55	-1	9,527	-0.01%
2019/10/22	0	0.00	2	45.45	45.50	-2	9,502	-0.02%
2019/10/21	0	0.00	9	45.34	45.40	-9	9,511	-0.09%
2019/10/18	0	0.00	1	45.30	45.25	-1	9,561	-0.01%
2019/10/17	0	0.00	7	45.20	45.30	-7	9,504	-0.07%
2019/10/16	0	0.00	3	45.12	45.25	-3	9,499	-0.03%
2019/10/15	0	0.00	4	45.08	44.95	-4	9,492	-0.04%
2019/10/14	11	44.56	1	44.75	44.80	10	9,512	0.11%
2019/10/09	12	44.38	0	0.00	43.90	12	9,473	0.13%
2019/10/08	7	44.45	2	44.60	44.30	5	9,457	0.05%
2019/10/04	5	43.99	2	44.00	44.00	3	9,453	0.03%
2019/10/03	1	44.05	1	44.10	44.10	0	9,476	0.00%
2019/10/02	1	44.55	1	44.75	44.75	0	9,489	0.00%
2019/09/27	0	0.00	2	44.70	44.55	-2	9,708	-0.02%
2019/09/26	0	0.00	1	44.65	44.60	-1	10,060	-0.01%
2019/09/25	6	44.58	0	0.00	44.40	6	10,268	0.06%
2019/09/24	6	44.80	1	44.85	45.00	5	10,405	0.05%
2019/09/23	1	44.90	4	44.78	44.85	-3	10,504	-0.03%
2019/09/20	3	45.05	6	45.18	45.15	-3	10,806	-0.03%
2019/09/19	3	45.35	4	45.20	45.20	-1	10,757	-0.01%
2019/09/18	6	45.47	7	45.46	45.60	-1	10,735	-0.01%
2019/09/16	2	45.25	4	45.28	45.30	-2	10,762	-0.02%
2019/09/12	0	0.00	6	45.07	45.00	-6	10,726	-0.06%
2019/09/11	0	0.00	2	44.83	44.95	-2	10,826	-0.02%
2019/09/10	103	45.00	6	45.00	44.90	97	10,813	0.90%	大買/
2019/09/09	3	44.22	4	44.40	44.55	-1	10,670	-0.01%
2019/09/06	11	44.00	3	44.02	44.00	8	10,567	0.08%
2019/09/05	7	43.52	0	0.00	43.95	7	10,660	0.07%
2019/09/03	3	43.33	10	43.35	43.25	-7	10,585	-0.07%
2019/09/02	2	43.50	0	0.00	43.50	2	10,671	0.02%
2019/08/30	0	0.00	3	43.48	43.65	-3	10,756	-0.03%
2019/08/29	2	43.15	0	0.00	43.15	2	10,797	0.02%
2019/08/27	0	0.00	2	43.45	43.50	-2	10,851	-0.02%
2019/08/26	0	0.00	11.1	42.95	43.00	-11.1	10,789	-0.10%
2019/08/23	2	43.10	2	43.23	43.10	0	10,801	0.00%
2019/08/21	3	43.05	2	43.30	42.90	1	11,145	0.01%
2019/08/20	2	43.00	1	43.00	42.90	1	11,111	0.01%
2019/08/19	7	43.41	5	43.35	43.35	2	11,128	0.02%
2019/08/16	1	41.95	5	42.84	43.15	-4	11,048	-0.04%
2019/08/15	3.1	42.00	1	42.25	41.90	2.1	10,942	0.02%
2019/08/14	4	42.29	1	42.20	42.05	3	11,055	0.03%
2019/08/13	42	42.35	0	0.00	42.30	42	11,116	0.38%
2019/08/12	2	41.90	2	42.25	41.90	0	11,259	0.00%
2019/08/08	2	41.85	0	0.00	41.90	2	11,569	0.02%
2019/08/07	2	41.68	6	41.79	41.65	-4	11,618	-0.03%
2019/08/06	1	41.45	1	41.60	41.70	0	11,901	0.00%
2019/08/02	1	42.35	2	42.33	42.35	-1	11,942	-0.01%
2019/08/01	1.8	42.96	1	42.90	42.90	0.8	12,024	0.01%
2019/07/31	2	43.18	0	0.00	43.20	2	12,042	0.02%
2019/07/30	0.7	43.50	0	0.00	43.50	0.7	11,991	0.01%
2019/07/19	1	43.75	0	0.00	43.50	1	12,593	0.01%
2019/07/18	0	0.00	5	43.50	43.45	-5	12,590	-0.04%
2019/07/17	1	43.50	0	0.00	43.50	1	12,580	0.01%
2019/07/16	2	43.95	0	0.00	44.00	2	12,466	0.02%
2019/07/15	1	43.90	0	0.00	43.85	1	12,428	0.01%
2019/07/12	4	43.95	4	44.15	43.95	0	12,723	0.00%
2019/07/11	2	44.15	4	44.20	44.20	-2	12,840	-0.02%
2019/07/10	0	0.00	2	44.30	44.30	-2	13,018	-0.02%
2019/07/09	8	43.93	12	44.06	44.05	-4	13,055	-0.03%
2019/07/08	0.1	44.25	2	44.20	44.20	-1.9	13,061	-0.01%
2019/07/05	3	44.20	18	44.24	44.30	-15	13,178	-0.11%
2019/07/04	2	44.35	35	44.63	44.35	-33	13,236	-0.25%
2019/07/03	55	46.03	0	0.00	46.10	55	13,177	0.42%
2019/07/02	19	46.16	11	46.21	46.25	8	13,031	0.06%
2019/07/01	14	46.25	11	46.25	46.25	3	12,781	0.02%
2019/06/28	3	45.82	3	46.10	45.85	0	12,611	0.00%
2019/06/27	0	0.00	12	45.82	45.80	-12	12,572	-0.10%
2019/06/26	0	0.00	5	45.30	45.40	-5	12,505	-0.04%
2019/06/21	0	0.00	3.2	44.59	44.45	-3.2	12,633	-0.03%
2019/06/20	1	44.90	0	0.00	44.65	1	12,612	0.01%
2019/06/19	0	0.00	11.1	44.62	44.80	-11.1	12,755	-0.09%
2019/06/18	0	0.00	1	44.35	44.50	-1	12,656	-0.01%
2019/06/17	0	0.00	3	44.17	44.10	-3	12,868	-0.02%
2019/06/13	3	43.77	0	0.00	43.65	3	13,170	0.02%
2019/06/11	1	44.30	5	44.05	44.45	-4	13,372	-0.03%
2019/06/10	10	43.95	2	43.93	44.15	8	13,370	0.06%
2019/06/06	0	0.00	1	43.05	43.15	-1	13,441	-0.01%
2019/06/05	1	43.30	0	0.00	43.10	1	13,478	0.01%
2019/06/04	0	0.00	1	43.75	43.90	-1	13,470	-0.01%
2019/06/03	0	0.00	13	43.39	43.65	-13	13,451	-0.10%
2019/05/31	1	43.30	13	42.99	43.25	-12	13,432	-0.09%
2019/05/29	6	42.43	0	0.00	42.45	6	13,576	0.04%
2019/05/28	4	42.43	2	42.10	42.30	2	13,740	0.01%
2019/05/27	2	42.10	0	0.00	42.30	2	13,665	0.01%
2019/05/24	8	42.21	0	0.00	42.00	8	13,806	0.06%
2019/05/23	1	42.55	0	0.00	42.50	1	13,755	0.01%
2019/05/22	1	42.55	3	42.47	42.50	-2	13,835	-0.01%
2019/05/21	2	42.38	13	43.06	43.05	-11	13,864	-0.08%
2019/05/20	8	42.04	1	42.05	41.90	7	13,733	0.05%
2019/05/17	3	41.82	0	0.00	41.90	3	13,636	0.02%
2019/05/16	34	42.61	31	42.57	42.00	3	13,498	0.02%
2019/05/15	4	43.26	0	0.00	43.25	4	13,362	0.03%
2019/05/14	14	43.09	35	43.05	43.15	-21	13,373	-0.16%
2019/05/13	16	44.23	1	43.90	43.80	15	13,270	0.11%
2019/05/10	0	0.00	1	44.65	44.60	-1	13,345	-0.01%
2019/05/09	12	44.73	1	44.70	44.60	11	13,436	0.08%
2019/05/08	2	45.08	0	0.00	45.05	2	13,438	0.01%
2019/05/07	4	45.45	0	0.00	45.40	4	13,491	0.03%
2019/05/06	4	45.61	2	45.85	45.60	2	13,686	0.01%
2019/05/03	2	46.20	2	46.33	46.15	0	13,628	0.00%
2019/05/02	1	45.65	13	46.02	46.40	-12	13,506	-0.09%
2019/04/30	5	45.63	15	45.73	45.60	-10	13,422	-0.07%
2019/04/29	7	45.61	21	45.67	45.70	-14	13,422	-0.10%
2019/04/26	0	0.00	1	45.30	45.50	-1	13,449	-0.01%
2019/04/25	0	0.00	2	45.10	45.20	-2	13,629	-0.01%
2019/04/24	0	0.00	1	45.40	45.40	-1	13,919	-0.01%
2019/04/23	0	0.00	2	45.28	45.35	-2	14,182	-0.01%
2019/04/19	2	45.20	0	0.00	45.20	2	14,744	0.01%
2019/04/18	10	44.88	8	44.70	45.00	2	14,768	0.01%
2019/04/16	8	45.27	10	45.15	45.30	-2	14,477	-0.01%
2019/04/12	1	45.70	1	45.70	45.70	0	14,335	0.00%
2019/04/11	0	0.00	3	45.67	45.55	-3	14,325	-0.02%
2019/04/10	1	45.45	0	0.00	45.50	1	14,249	0.01%
2019/04/09	5	45.75	0	0.00	45.75	5	14,189	0.04%
2019/04/08	17	45.45	0	0.00	45.35	17	14,074	0.12%
2019/04/02	1	46.00	2	46.10	46.00	-1	13,773	-0.01%
2019/04/01	1	45.85	1	45.90	45.60	0	13,728	0.00%
2019/03/29	0	0.00	2	45.78	46.00	-2	13,562	-0.01%
2019/03/28	3	44.93	6	44.68	45.10	-3	13,404	-0.02%
2019/03/27	204	45.12	5	44.90	44.95	199	13,331	1.49%	大買/鉅額交易
2019/03/26	7	45.46	1	45.60	45.50	6	13,224	0.05%
2019/03/25	223	45.68	4	45.74	45.55	219	13,349	1.64%	大買/鉅額交易
2019/03/22	4	46.64	3	47.00	46.40	1	13,166	0.01%
2019/03/21	8	46.83	1	46.90	46.90	7	13,054	0.05%
2019/03/20	5	47.02	9	47.14	47.15	-4	13,050	-0.03%
2019/03/19	10	46.73	9	46.83	46.95	1	12,850	0.01%
2019/03/18	12	45.86	103	45.50	46.00	-91	12,664	-0.72%	大賣/
2019/03/15	3	45.25	95	45.20	45.25	-92	12,582	-0.73%
2019/03/14	3	45.32	23	45.45	45.25	-20	12,452	-0.16%
2019/03/13	6	45.18	0	0.00	45.25	6	12,434	0.05%
2019/03/12	120	45.09	1	45.25	45.00	119	12,423	0.96%	大買/鉅額交易
2019/03/11	25	44.52	49	44.52	44.50	-24	12,436	-0.19%
2019/03/08	4	44.71	0	0.00	44.70	4	12,490	0.03%
2019/03/07	10	45.10	1	45.10	45.10	9	12,623	0.07%
2019/03/06	51	45.15	0	0.00	45.15	51	12,732	0.40%
2019/03/05	11	45.14	1	45.15	45.10	10	12,846	0.08%
2019/03/04	3	44.72	3	45.03	45.15	0	12,921	0.00%
2019/02/27	6	45.55	137	45.37	45.50	-131	12,758	-1.03%	大賣/鉅額交易
2019/02/26	1	45.55	19	45.53	45.45	-18	12,558	-0.14%
2019/02/25	4	45.08	0	0.00	45.30	4	12,239	0.03%
2019/02/22	10	45.03	3	44.97	45.00	7	12,147	0.06%
2019/02/21	6	45.04	12	45.02	45.10	-6	12,083	-0.05%
2019/02/20	7	45.04	5	45.05	45.05	2	12,003	0.02%
2019/02/19	7	44.85	11	44.90	44.85	-4	11,846	-0.03%
2019/02/18	7	44.68	0	0.00	44.75	7	11,801	0.06%
2019/02/15	2	44.53	23	44.56	44.40	-21	11,767	-0.18%
2019/02/14	22	44.65	3	44.95	44.50	19	11,660	0.16%
2019/02/13	5	44.57	0	0.00	44.60	5	11,458	0.04%
2019/02/12	21	44.28	0	0.00	44.30	21	11,447	0.18%
2019/02/11	2	44.35	10	44.39	44.15	-8	11,317	-0.07%
2019/01/30	4	44.56	0	0.00	44.55	4	11,181	0.04%
2019/01/29	0	0.00	2	44.70	44.75	-2	11,121	-0.02%
2019/01/28	2	44.40	11	44.47	44.60	-9	10,954	-0.08%
2019/01/25	29	44.08	5	44.05	44.00	24	10,827	0.22%
2019/01/24	16	44.14	0	0.00	44.05	16	10,643	0.15%
2019/01/22	1	44.20	32	44.25	44.25	-31	10,710	-0.29%
2019/01/21	4	44.31	11	44.43	44.30	-7	10,736	-0.07%
2019/01/18	8	43.87	10	43.91	44.15	-2	10,904	-0.02%
2019/01/17	32	44.01	1	44.15	44.05	31	11,002	0.28%
2019/01/16	32	44.13	0	0.00	44.00	32	10,922	0.29%
2019/01/15	6	44.66	0	0.00	44.60	6	10,614	0.06%
2019/01/14	11	45.11	10	45.60	45.00	1	10,342	0.01%
2019/01/11	9	46.23	2	46.35	45.95	7	10,140	0.07%
2019/01/09	1	46.65	1	47.00	47.05	0	10,011	0.00%
2019/01/07	0	0.00	11	46.04	45.95	-11	10,273	-0.11%
2019/01/04	1	45.25	6	45.18	45.30	-5	10,445	-0.05%
2019/01/03	1	46.00	2	46.05	45.80	-1	10,903	-0.01%
2019/01/02	1	46.20	5	47.25	46.10	-4	11,063	-0.04%
2018/12/28	180	46.60	0	0.00	47.05	180	11,114	1.62%	大買/鉅額交易
2018/12/27	72	46.70	0	0.00	46.95	72	11,424	0.63%
2018/12/26	0	0.00	1	46.75	46.50	-1	11,549	-0.01%
2018/12/25	0	0.00	1	46.50	46.50	-1	11,742	-0.01%
2018/12/24	3	46.57	0	0.00	46.85	3	11,927	0.03%
2018/12/21	6	46.99	4	47.00	47.30	2	12,410	0.02%
2018/12/20	1	47.05	1	47.05	47.05	0	12,555	0.00%
2018/12/19	2	47.08	3	47.12	47.30	-1	12,580	-0.01%
2018/12/18	22	47.05	0	0.00	47.05	22	12,666	0.17%
2018/12/17	1	47.55	0	0.00	47.75	1	12,959	0.01%
2018/12/14	41	47.60	0	0.00	47.45	41	13,129	0.31%
2018/12/13	45	47.92	3	47.85	48.05	42	13,081	0.32%
2018/12/12	6	47.44	0	0.00	47.55	6	13,095	0.05%
2018/12/11	21	47.49	0	0.00	47.25	21	13,061	0.16%
2018/12/10	3	47.50	0	0.00	47.50	3	12,977	0.02%
2018/12/07	5	47.92	0	0.00	48.00	5	12,947	0.04%
2018/12/06	3	47.98	0	0.00	48.00	3	12,897	0.02%
2018/12/05	8	48.29	1	48.50	48.35	7	12,874	0.05%
2018/12/04	3	48.62	21	48.69	48.75	-18	12,872	-0.14%
2018/12/03	17	49.09	0	0.00	49.15	17	12,840	0.13%
2018/11/30	5	48.81	0	0.00	48.80	5	12,724	0.04%
2018/11/29	5	48.78	0.1	48.70	48.60	4.9	12,537	0.04%
2018/11/28	14	48.88	0	0.00	48.85	14	12,400	0.11%
2018/11/27	12	49.24	1	49.35	49.10	11	12,281	0.09%
2018/11/26	1	49.85	1	50.90	49.90	0	12,278	0.00%
2018/11/23	2	50.15	0	0.00	50.10	2	12,218	0.02%
2018/11/22	0	0.00	4	50.40	50.80	-4	12,229	-0.03%
2018/11/21	2	50.30	0	0.00	50.70	2	12,268	0.02%
2018/11/19	0	0.00	3	51.37	51.50	-3	12,437	-0.02%
2018/11/16	0	0.00	10	51.00	51.10	-10	12,391	-0.08%
2018/11/15	1	50.70	1	51.10	51.10	0	12,432	0.00%
2018/11/14	0	0.00	3	51.13	51.20	-3	12,470	-0.02%
2018/11/13	0	0.00	1	51.00	51.00	-1	12,510	-0.01%
2018/11/12	0	0.00	1	50.90	50.90	-1	12,588	-0.01%
2018/11/09	0	0.00	1	51.10	51.10	-1	12,793	-0.01%
2018/11/08	2	50.30	6	50.80	50.90	-4	12,772	-0.03%
2018/11/07	0	0.00	3	50.23	50.30	-3	12,670	-0.02%
2018/11/06	2	49.60	5	49.60	49.80	-3	12,719	-0.02%
2018/11/02	0	0.00	1	48.30	48.90	-1	12,682	-0.01%
2018/11/01	2	48.20	0	0.00	48.30	2	12,704	0.02%
2018/10/31	0	0.00	2	48.00	48.45	-2	12,664	-0.02%
2018/10/30	0	0.00	23	47.47	47.50	-23	12,580	-0.18%
2018/10/26	3	47.52	1	47.30	47.10	2	12,485	0.02%
2018/10/25	1	48.25	0	0.00	48.00	1	12,226	0.01%
2018/10/24	2	49.13	0	0.00	49.15	2	12,250	0.02%
2018/10/23	8	49.64	0	0.00	49.55	8	12,184	0.07%
2018/10/22	0	0.00	1	50.20	50.00	-1	12,160	-0.01%
2018/10/19	0	0.00	4	50.18	50.20	-4	12,270	-0.03%
2018/10/16	9	49.69	9	49.65	49.70	0	12,337	0.00%
2018/10/15	0	0.00	3	50.13	49.95	-3	12,269	-0.02%
2018/10/12	2	49.60	11	49.86	50.10	-9	12,013	-0.07%
2018/10/11	6	49.96	26	50.07	49.65	-20	11,865	-0.17%
2018/10/09	2	51.55	2	51.90	51.50	0	11,377	0.00%
2018/10/05	2	50.60	6	51.47	50.90	-4	11,086	-0.04%
2018/10/04	0	0.00	7	51.57	51.60	-7	10,810	-0.06%
2018/10/03	1	51.80	8	52.15	51.80	-7	10,746	-0.07%
2018/10/02	6	52.07	12	52.04	52.10	-6	10,636	-0.06%
2018/10/01	0	0.00	3	52.13	52.50	-3	10,512	-0.03%
2018/09/28	3	51.53	7	51.79	51.80	-4	10,484	-0.04%
2018/09/27	0	0.00	19	51.76	51.90	-19	10,330	-0.18%
2018/09/25	17	51.39	2	51.30	51.10	15	10,326	0.15%
2018/09/21	21	51.12	9	51.11	51.10	12	10,288	0.12%
2018/09/20	4	50.35	1	50.40	50.40	3	9,862	0.03%
2018/09/19	0	0.00	5	50.18	50.30	-5	9,754	-0.05%
2018/09/18	0	0.00	1	50.10	50.00	-1	9,957	-0.01%
2018/09/14	0	0.00	1	50.30	50.10	-1	10,481	-0.01%
2018/09/13	1	49.90	3	49.95	49.90	-2	10,634	-0.02%
2018/09/12	1	49.80	0	0.00	49.70	1	10,843	0.01%
2018/09/11	0	0.00	1	49.80	49.80	-1	11,015	-0.01%
2018/09/10	4.4	49.43	1	49.50	49.40	3.4	11,238	0.03%
2018/09/07	7	49.61	10	49.50	49.50	-3	11,443	-0.03%
2018/09/05	0	0.00	1	50.50	50.20	-1	11,510	-0.01%
2018/09/04	0	0.00	1	50.60	50.90	-1	11,548	-0.01%
2018/09/03	2	50.60	0	0.00	50.60	2	11,551	0.02%
2018/08/31	10.4	50.89	10	50.80	50.90	0.4	11,622	0.00%
2018/08/30	1	50.60	0	0.00	50.50	1	11,622	0.01%
2018/08/29	0	0.00	4	50.78	50.90	-4	11,686	-0.03%
2018/08/27	1	50.20	3	50.53	50.70	-2	11,774	-0.02%
2018/08/24	2	49.78	1	50.00	49.85	1	11,640	0.01%
2018/08/23	8	49.96	0	0.00	50.10	8	11,918	0.07%
2018/08/22	0	0.00	1.9	50.10	50.10	-1.9	12,211	-0.02%
2018/08/20	0	0.00	2	50.03	49.90	-2	12,047	-0.02%
2018/08/16	3	49.68	0	0.00	49.70	3	11,979	0.03%
2018/08/15	1	49.95	0	0.00	50.10	1	11,943	0.01%
2018/08/14	0	0.00	1	50.30	50.30	-1	12,078	-0.01%
2018/08/13	0	0.00	2	50.00	50.10	-2	12,264	-0.02%
2018/08/10	0	0.00	1	50.90	50.90	-1	12,319	-0.01%
2018/08/07	1	50.50	6	50.53	50.50	-5	12,772	-0.04%
2018/08/06	2	50.55	0	0.00	50.40	2	12,831	0.02%
2018/08/02	2	50.20	0	0.00	50.20	2	13,141	0.02%
2018/08/01	0	0.00	2	50.95	51.00	-2	13,112	-0.02%
2018/07/31	0	0.00	4	50.83	50.70	-4	13,175	-0.03%
2018/07/27	1	50.10	1	50.10	50.20	0	13,116	0.00%
2018/07/26	5.1	50.01	2	50.30	50.30	3.1	13,168	0.02%
2018/07/25	17	50.29	0	0.00	50.20	17	13,156	0.13%
2018/07/24	1	50.50	0	0.00	50.30	1	13,149	0.01%
2018/07/20	0	0.00	2	51.00	51.00	-2	13,127	-0.02%
2018/07/13	1	50.70	0	0.00	51.00	1	13,230	0.01%
2018/07/12	0	0.00	18	50.61	50.70	-18	13,283	-0.14%
2018/07/10	50	50.10	4	50.28	50.50	46	13,348	0.34%
2018/07/09	0	0.00	1	50.00	50.10	-1	13,363	-0.01%
2018/07/06	12	49.48	10	49.65	49.45	2	13,375	0.01%
2018/07/05	15	49.88	1	49.45	49.80	14	13,409	0.10%
2018/07/03	0	0.00	3	49.93	50.00	-3	13,638	-0.02%
2018/06/28	0	0.00	3	50.80	50.50	-3	13,314	-0.02%
2018/06/27	0	0.00	0.2	50.60	50.50	-0.2	13,279	0.00%
2018/06/26	2	50.90	155	51.00	50.90	-153	13,056	-1.17%	大賣/鉅額交易
2018/06/25	138	53.25	0	0.00	53.20	138	12,832	1.08%	大買/鉅額交易
2018/06/22	6	53.68	0	0.00	53.70	6	12,586	0.05%
2018/06/21	14.3	53.88	53	54.00	53.90	-38.7	12,476	-0.31%
2018/06/20	7.7	53.50	4.1	53.89	53.70	3.6	12,714	0.03%
2018/06/19	6	52.97	4	53.50	53.00	2	12,672	0.02%
2018/06/14	9	53.24	14	53.09	52.90	-5	12,213	-0.04%
2018/06/13	16	53.86	0	0.00	54.00	16	12,056	0.13%
2018/06/12	0	0.00	1	53.90	53.50	-1	12,349	-0.01%
2018/06/08	4	53.75	0	0.00	53.80	4	12,317	0.03%
2018/06/07	0	0.00	9	53.61	54.00	-9	12,354	-0.07%
2018/06/06	1	53.30	4	53.25	53.30	-3	12,473	-0.02%
2018/06/04	0	0.00	7	52.73	52.80	-7	12,333	-0.06%
2018/05/31	0	0.00	10	51.89	52.10	-10	12,376	-0.08%
2018/05/30	23	51.36	0	0.00	51.20	23	12,242	0.19%
2018/05/29	2	52.85	0	0.00	52.80	2	12,296	0.02%
2018/05/28	0	0.00	17	53.37	53.30	-17	12,441	-0.14%
2018/05/24	0	0.00	1	53.30	53.50	-1	12,646	-0.01%
2018/05/23	1	52.80	1	53.30	53.30	0	12,693	0.00%
2018/05/22	0	0.00	5	53.52	53.70	-5	12,665	-0.04%
2018/05/21	0	0.00	15	53.08	53.20	-15	12,638	-0.12%
2018/05/18	2	52.70	4	52.80	52.90	-2	12,560	-0.02%
2018/05/17	2	52.80	7	52.57	52.50	-5	12,527	-0.04%
2018/05/16	1	52.10	26	52.13	52.20	-25	12,388	-0.20%
2018/05/15	3	51.20	3	51.67	51.20	0	12,430	0.00%
2018/05/14	0	0.00	2	51.70	51.80	-2	12,756	-0.02%
2018/05/11	0	0.00	9	51.58	51.80	-9	12,840	-0.07%
2018/05/10	2	51.10	6.5	50.91	51.00	-4.5	12,734	-0.04%
2018/05/09	0	0.00	6	50.63	50.70	-6	12,756	-0.05%
2018/05/08	2	50.20	4	50.45	50.70	-2	12,895	-0.02%
2018/05/07	3	50.37	0	0.00	50.30	3	12,889	0.02%
2018/05/04	2	50.20	3	50.30	50.10	-1	12,970	-0.01%
2018/05/03	7	50.63	2	50.40	50.40	5	12,844	0.04%
2018/05/02	0	0.00	1	51.30	51.30	-1	13,013	-0.01%
2018/04/30	1	50.80	3	51.00	51.00	-2	13,175	-0.02%
2018/04/27	0	0.00	3	50.70	50.80	-3	13,174	-0.02%
2018/04/26	3	50.23	3	50.40	50.50	0	13,220	0.00%
2018/04/25	0	0.00	2	50.20	50.30	-2	13,266	-0.02%
2018/04/24	4	50.15	0	0.00	50.20	4	13,388	0.03%
2018/04/23	2	50.10	1	50.20	50.20	1	13,527	0.01%
2018/04/20	3	50.37	2	50.35	50.40	1	13,801	0.01%
2018/04/19	0	0.00	6	50.37	50.60	-6	14,009	-0.04%
2018/04/18	5	50.02	4	50.30	50.00	1	14,012	0.01%
2018/04/17	4	50.01	3	49.90	49.95	1	14,128	0.01%
2018/04/16	5	50.68	1	50.60	50.60	4	14,244	0.03%
2018/04/13	0.5	51.10	5	51.22	51.20	-4.5	14,345	-0.03%
2018/04/12	2	50.95	10	51.20	51.00	-8	14,474	-0.06%
2018/04/11	5	51.00	0	0.00	51.00	5	14,669	0.03%
2018/04/10	1	50.70	8	50.41	51.00	-7	14,659	-0.05%
2018/04/09	2.5	50.02	3	50.17	50.30	-0.5	14,670	0.00%
2018/04/03	11	49.88	11	49.94	49.90	0	14,590	0.00%
2018/04/02	11	50.09	0	0.00	50.10	11	14,519	0.08%
2018/03/31	1	50.20	8	50.20	50.20	-7	14,579	-0.05%
2018/03/30	9	50.26	3	50.30	50.10	6	14,685	0.04%
2018/03/29	9	50.10	0	0.00	50.10	9	14,706	0.06%
2018/03/28	0	0.00	3	50.30	50.30	-3	14,603	-0.02%
2018/03/27	10	50.60	3	50.70	50.70	7	14,619	0.05%
2018/03/26	16	50.18	0	0.00	50.40	16	14,557	0.11%
2018/03/23	33	50.24	4	50.65	50.30	29	14,657	0.20%
2018/03/22	2	51.50	4	51.88	51.80	-2	14,418	-0.01%
2018/03/21	2	51.40	0	0.00	51.50	2	14,331	0.01%
2018/03/20	0	0.00	2	51.60	51.70	-2	14,382	-0.01%
2018/03/19	52	51.30	0	0.00	51.60	52	14,353	0.36%
2018/03/16	0	0.00	2	51.70	51.70	-2	14,383	-0.01%
2018/03/15	2	51.25	0	0.00	51.20	2	14,121	0.01%
2018/03/14	3	51.27	3	51.60	51.60	0	14,138	0.00%
2018/03/13	3	51.33	5	51.72	51.60	-2	14,188	-0.01%
2018/03/12	1	51.70	4	51.75	51.80	-3	14,194	-0.02%
2018/03/09	0	0.00	2	50.60	50.50	-2	14,081	-0.01%
2018/03/08	0	0.00	1	50.50	50.40	-1	14,429	-0.01%
2018/03/07	6	50.37	4	50.50	50.30	2	14,758	0.01%
2018/03/06	3	50.50	0	0.00	50.30	3	15,322	0.02%
2018/03/05	4	50.45	0	0.00	50.10	4	15,600	0.03%
2018/03/02	21	51.01	0	0.00	50.80	21	15,494	0.14%
2018/03/01	1	51.70	1	51.60	52.20	0	15,358	0.00%
2018/02/27	6	52.50	0	0.00	52.20	6	15,405	0.04%
2018/02/26	10	52.14	1	52.60	52.20	9	15,360	0.06%
2018/02/23	1	51.90	1	52.30	52.30	0	15,567	0.00%
2018/02/22	1	51.20	3	51.80	51.80	-2	16,252	-0.01%
2018/02/21	1	51.50	2	51.70	51.90	-1	16,922	-0.01%
2018/02/12	0	0.00	8	51.08	51.00	-8	16,782	-0.05%
2018/02/09	4	50.15	2	50.40	50.20	2	16,786	0.01%
2018/02/08	6	50.67	5	50.80	50.60	1	16,607	0.01%
2018/02/07	3	50.47	6	50.40	50.20	-3	16,574	-0.02%
2018/02/06	40	49.99	12	49.29	49.20	28	16,301	0.17%
2018/02/05	6	51.97	18	52.00	52.10	-12	15,858	-0.08%
2018/02/02	6	53.38	0	0.00	53.40	6	15,666	0.04%
2018/02/01	0	0.00	27	54.04	54.00	-27	15,579	-0.17%
2018/01/31	0	0.00	2	54.10	54.20	-2	15,496	-0.01%
2018/01/30	3	53.30	6	53.75	53.10	-3	15,396	-0.02%
2018/01/29	0	0.00	5	53.92	54.00	-5	15,380	-0.03%
2018/01/26	0	0.00	1	53.00	53.20	-1	15,407	-0.01%
2018/01/25	23	52.90	5	52.70	53.40	18	15,563	0.12%
2018/01/24	10	52.87	0	0.00	52.80	10	15,373	0.07%
2018/01/23	1	53.80	15	53.67	54.00	-14	15,235	-0.09%
2018/01/19	1	53.60	5	53.70	53.90	-4	15,384	-0.03%
2018/01/18	1	54.00	0	0.00	53.80	1	15,268	0.01%
2018/01/17	0.1	54.00	0.6	54.00	54.20	-0.5	15,074	0.00%
2018/01/16	10	54.30	17.2	54.76	54.80	-7.2	14,907	-0.05%
2018/01/15	5	54.10	38	54.16	54.10	-33	14,546	-0.23%
2018/01/12	0	0.00	3	53.10	53.20	-3	14,299	-0.02%
2018/01/11	2	52.90	0	0.00	53.00	2	14,227	0.01%
2018/01/10	3	52.90	19	53.15	53.00	-16	14,236	-0.11%
2018/01/09	3	52.30	10.1	52.30	52.50	-7.1	14,055	-0.05%
2018/01/08	5.1	52.10	43.4	52.47	52.50	-38.3	13,984	-0.27%
2018/01/05	0	0.00	13	52.05	52.20	-13	13,900	-0.09%
2018/01/04	0	0.00	3	51.67	51.90	-3	13,779	-0.02%
2018/01/03	0	0.00	2	51.45	51.50	-2	13,865	-0.01%
2018/01/02	0	0.00	1	50.70	51.00	-1	13,535	-0.01%