富邦金 (2881)-元大-忠孝券商分點個股進出

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
89.3
漲跌
--
漲幅
0.00%
成交量
24,359張
產業
上市金融類股
2608人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－元大-忠孝券商分點個股進出

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

元大-忠孝券商分點個股進出
元大-忠孝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
2024/11/22	5	89.36	1.3	90.28	89.30	3.7	20,004	0.02%
2024/11/21	40	89.41	0	0.00	89.30	40	19,779	0.20%
2024/11/20	6	90.50	2.1	90.99	90.50	3.9	19,500	0.02%
2024/11/19	21.1	89.67	7.2	90.77	91.40	13.9	19,195	0.07%
2024/11/18	33.6	90.02	0	0.00	89.80	33.6	19,010	0.18%
2024/11/15	14.2	91.07	15	92.01	91.00	-0.8	18,924	0.00%
2024/11/14	6.3	90.27	0	0.00	90.30	6.3	19,385	0.03%
2024/11/13	55.2	90.87	1	91.30	91.00	54.2	19,364	0.28%
2024/11/12	1.5	91.84	111.2	92.21	91.70	-109.7	19,422	-0.56%	大賣/鉅額交易
2024/11/11	2.1	91.66	1	92.30	91.70	1.1	19,260	0.01%
2024/11/08	0	92.40	6.4	92.74	92.90	-6.3	19,387	-0.03%
2024/11/07	11.3	91.83	3.2	92.14	92.20	8.1	19,670	0.04%
2024/11/06	30.2	91.90	2.1	92.09	91.40	28.1	19,744	0.14%
2024/11/05	22.4	91.72	3.1	92.20	92.30	19.3	19,929	0.10%
2024/11/04	7	92.00	16.1	91.93	92.30	-9.1	20,306	-0.04%
2024/11/01	21	89.06	1	90.40	90.40	20	20,761	0.10%
2024/10/30	5.1	90.79	1	91.50	90.80	4.1	20,654	0.02%
2024/10/29	15.3	90.83	12	91.32	91.60	3.4	20,802	0.02%
2024/10/28	103	92.10	1.4	92.07	91.90	101.6	20,934	0.49%	大買/鉅額交易
2024/10/25	1	92.20	2.1	92.01	92.20	-1.1	20,996	-0.01%
2024/10/24	24	91.75	2	91.40	91.30	22	21,308	0.10%
2024/10/23	26.1	92.30	1.5	92.77	92.10	24.6	21,408	0.11%
2024/10/22	1	92.68	56.4	92.81	93.30	-55.3	21,571	-0.26%
2024/10/21	55.6	91.27	3.4	92.50	90.90	52.2	21,814	0.24%
2024/10/18	10.1	92.60	78	93.02	93.20	-67.9	22,227	-0.31%
2024/10/17	3.1	90.78	55.2	91.03	91.60	-52.1	22,362	-0.23%
2024/10/16	71.7	90.53	6.3	90.70	90.30	65.5	22,691	0.29%
2024/10/15	3	91.46	38.8	91.65	91.90	-35.8	22,761	-0.16%
2024/10/14	9.7	90.52	2.1	90.60	90.50	7.5	22,995	0.03%
2024/10/11	10	90.80	0	0.00	90.70	10	23,459	0.04%
2024/10/09	11	90.67	6	91.80	90.60	5	24,140	0.02%
2024/10/08	16.1	90.06	0	0.00	91.40	16.1	24,555	0.07%
2024/10/07	13	90.57	39.6	90.54	91.10	-26.6	24,614	-0.11%
2024/10/04	17.1	89.69	3.5	89.60	90.10	13.6	24,759	0.05%
2024/10/01	5.3	90.39	11.4	90.37	90.70	-6.1	24,857	-0.02%
2024/09/30	14.8	90.75	1	91.50	90.40	13.8	24,899	0.06%
2024/09/27	25.3	91.68	0	0.00	91.30	25.3	25,011	0.10%
2024/09/26	24.5	93.33	15	93.46	93.00	9.5	25,013	0.04%
2024/09/25	1.1	92.95	39	92.95	93.30	-37.9	25,065	-0.15%
2024/09/24	3.2	92.06	33.4	92.17	92.60	-30.2	25,081	-0.12%
2024/09/23	12.3	90.81	27.4	91.76	91.90	-15.1	24,959	-0.06%
2024/09/20	13.6	89.70	88.6	90.12	90.80	-75	24,779	-0.30%
2024/09/19	1.9	88.94	56.1	89.23	89.30	-54.2	24,364	-0.22%
2024/09/18	3.3	87.07	3	87.43	87.10	0.3	24,275	0.00%
2024/09/16	12	86.75	1	86.70	86.80	11	24,356	0.05%
2024/09/13	13.1	86.13	2	86.70	86.70	11.1	24,457	0.05%
2024/09/12	14.3	86.35	9	85.91	85.80	5.3	24,581	0.02%
2024/09/11	16	85.48	0	0.00	85.50	16	24,518	0.07%
2024/09/10	22.9	86.58	19	87.33	86.40	3.9	24,405	0.02%
2024/09/09	48.4	86.06	3	85.70	86.00	45.4	24,202	0.19%
2024/09/06	1	92.49	22.3	92.51	92.50	-21.3	23,818	-0.09%
2024/09/05	1.3	91.60	7.3	92.50	92.30	-6	23,891	-0.03%
2024/09/04	18.7	90.39	5	90.94	90.50	13.7	23,916	0.06%
2024/09/03	61.7	93.49	2	93.50	93.70	59.7	23,666	0.25%
2024/09/02	12.3	93.75	26.4	94.28	94.00	-14.1	23,793	-0.06%
2024/08/30	0	91.90	23.3	92.10	91.90	-23.2	23,527	-0.10%
2024/08/29	21.9	91.23	3	91.50	91.30	18.9	23,260	0.08%
2024/08/28	1	92.38	4.4	92.17	92.00	-3.4	23,201	-0.01%
2024/08/27	14	91.66	56.5	92.02	92.20	-42.4	23,547	-0.18%
2024/08/26	13.1	90.41	36.2	91.72	91.90	-23.1	23,570	-0.10%
2024/08/23	2	89.00	10.1	88.96	89.00	-8.1	23,443	-0.03%
2024/08/22	64.5	88.00	32	88.11	88.10	32.5	23,449	0.14%
2024/08/21	4.2	88.90	4	89.05	89.20	0.2	23,410	0.00%
2024/08/20	24	89.18	5.2	88.68	88.80	18.8	23,578	0.08%
2024/08/19	70.4	90.35	7.7	91.05	90.00	62.7	23,460	0.27%
2024/08/16	21	90.53	157.8	91.75	92.40	-136.8	23,206	-0.59%	大賣/鉅額交易
2024/08/15	14.1	90.11	13.8	89.65	89.00	0.4	22,631	0.00%
2024/08/14	21.2	88.64	68.4	89.36	89.30	-47.2	22,604	-0.21%
2024/08/13	2.1	87.47	1	87.50	87.50	1.1	22,552	0.00%
2024/08/12	9	87.46	2	86.85	86.80	7	23,115	0.03%
2024/08/09	17.5	86.51	11	86.24	86.00	6.5	23,645	0.03%
2024/08/08	2.4	83.10	14.1	84.02	83.10	-11.6	23,424	-0.05%
2024/08/07	44.6	81.79	24	82.76	82.60	20.6	23,402	0.09%
2024/08/06	10.8	80.53	8.4	81.21	80.70	2.4	23,694	0.01%
2024/08/05	48	81.06	35	81.00	79.00	13	23,480	0.06%
2024/08/02	16.9	86.13	52	86.59	86.90	-35.1	22,894	-0.15%
2024/08/01	19.6	88.37	19.1	89.28	88.20	0.5	22,777	0.00%
2024/07/31	5.6	87.87	39.4	87.96	88.20	-33.8	22,727	-0.15%
2024/07/30	43.2	86.14	0.5	86.40	86.50	42.7	22,520	0.19%
2024/07/29	13.3	87.16	21.8	87.25	87.20	-8.4	22,530	-0.04%
2024/07/26	9.2	84.67	53	84.72	84.90	-43.8	22,333	-0.20%
2024/07/23	4	84.54	16	84.84	85.50	-12	22,420	-0.05%
2024/07/22	119.8	83.43	117.4	83.67	82.60	2.4	22,386	0.01%	大買/大賣/
2024/07/19	46.7	85.67	40.5	85.49	86.10	6.2	21,848	0.03%
2024/07/18	68.8	89.28	15	89.68	89.90	53.8	21,122	0.25%
2024/07/17	11.4	91.04	5	91.70	91.00	6.4	20,524	0.03%
2024/07/16	7.5	91.24	18.1	91.51	91.70	-10.5	20,248	-0.05%
2024/07/15	54.6	91.06	34	90.43	90.90	20.6	20,299	0.10%
2024/07/12	21.6	91.94	19.6	91.84	91.90	2	20,058	0.01%
2024/07/11	23.3	92.07	51.5	92.38	92.40	-28.2	19,740	-0.14%
2024/07/10	10.3	89.60	21.3	89.87	89.10	-10.9	19,336	-0.06%
2024/07/09	57.7	85.90	6	86.03	86.00	51.7	18,931	0.27%
2024/07/08	3.2	85.22	43.6	85.76	86.00	-40.3	18,906	-0.21%
2024/07/05	126	84.73	21.1	84.76	84.90	104.9	18,872	0.56%	大買/鉅額交易
2024/07/04	2.5	83.78	10.6	83.91	83.70	-8.1	18,683	-0.04%
2024/07/03	3	82.03	80.7	82.37	83.30	-77.7	18,577	-0.42%
2024/07/02	27.1	80.49	48	81.01	81.00	-20.9	18,231	-0.11%
2024/07/01	11.1	80.03	77.2	80.15	80.40	-66.2	18,105	-0.37%
2024/06/28	4.6	79.40	100.1	79.35	79.30	-95.5	17,915	-0.53%
2024/06/27	3	77.40	1.8	78.11	78.40	1.2	17,595	0.01%
2024/06/26	3.6	78.15	1.9	78.30	77.80	1.7	17,536	0.01%
2024/06/25	2	78.20	7.2	78.09	78.50	-5.2	17,452	-0.03%
2024/06/24	3.4	77.90	2.6	77.77	78.10	0.8	17,366	0.00%
2024/06/21	0	0.00	4.8	77.98	78.30	-4.8	17,199	-0.03%
2024/06/20	2	77.60	3.2	77.43	78.00	-1.2	17,088	-0.01%
2024/06/19	3.9	77.02	25.7	77.36	77.80	-21.8	17,157	-0.13%
2024/06/18	1.7	76.92	2.2	76.51	77.00	-0.5	17,177	0.00%
2024/06/17	9	76.04	0.5	76.60	76.00	8.5	17,240	0.05%
2024/06/14	2	76.30	1.4	76.84	76.90	0.6	17,282	0.00%
2024/06/13	0	76.30	4.7	76.45	76.20	-4.7	17,306	-0.03%
2024/06/12	61.5	76.37	5	76.24	76.00	56.5	17,691	0.32%
2024/06/11	33.3	77.11	58.2	77.50	77.30	-24.9	17,840	-0.14%
2024/06/07	2	75.80	18.1	75.71	76.00	-16.1	17,717	-0.09%
2024/06/06	3	74.27	77.6	74.59	75.20	-74.6	17,624	-0.42%
2024/06/05	32.4	73.40	10	74.20	74.00	22.4	17,547	0.13%
2024/06/04	1	73.00	5	73.46	73.60	-4	17,719	-0.02%
2024/06/03	1	73.30	4.1	73.64	73.80	-3.1	17,811	-0.02%
2024/05/31	1	73.10	4.5	73.20	73.40	-3.5	17,793	-0.02%
2024/05/30	13.1	72.09	1	72.60	71.90	12.1	17,416	0.07%
2024/05/29	41.4	72.95	0	0.00	72.40	41.4	17,207	0.24%
2024/05/28	14	73.39	9.1	73.86	73.80	5	17,000	0.03%
2024/05/27	13.2	73.30	0.4	73.30	73.50	12.9	17,189	0.07%
2024/05/24	0	0.00	56	73.31	73.30	-56	17,134	-0.33%
2024/05/23	7	72.42	0.4	72.51	72.50	6.6	16,972	0.04%
2024/05/22	10	73.38	0.2	73.30	73.50	9.8	16,921	0.06%
2024/05/21	43.6	72.78	57.6	72.60	72.90	-14	16,866	-0.08%
2024/05/20	40	73.82	3.4	73.55	73.80	36.6	16,774	0.22%
2024/05/17	4.1	74.52	81.3	74.78	74.60	-77.2	16,753	-0.46%
2024/05/16	32.1	74.21	50.3	74.74	73.90	-18.3	16,559	-0.11%
2024/05/15	1	72.90	90.2	73.81	73.80	-89.2	16,076	-0.56%
2024/05/14	1	71.30	3	71.40	71.20	-2	15,585	-0.01%
2024/05/13	3.9	71.40	125	71.38	71.50	-121.1	15,535	-0.78%	大賣/鉅額交易
2024/05/10	102	71.26	76.2	71.24	71.80	25.8	15,359	0.17%	大買/
2024/05/09	20.3	69.87	24.2	70.39	69.90	-3.9	14,925	-0.03%
2024/05/08	10	69.80	1.3	69.78	69.90	8.7	14,769	0.06%
2024/05/07	1.5	69.60	3.1	69.96	69.90	-1.6	14,815	-0.01%
2024/05/06	22.3	69.40	33.3	69.93	70.00	-11	14,722	-0.07%
2024/05/03	5	69.04	2	69.30	69.00	3	14,643	0.02%
2024/05/02	1.5	69.20	3.6	69.36	69.00	-2.1	14,623	-0.01%
2024/04/30	6.4	69.37	2	69.50	69.10	4.4	14,584	0.03%
2024/04/29	1.4	69.40	68.8	69.21	69.40	-67.4	14,502	-0.47%
2024/04/26	3.1	67.80	2.6	68.01	67.60	0.5	14,280	0.00%
2024/04/25	0.8	66.31	0.1	66.40	66.40	0.7	14,183	0.00%
2024/04/24	0.4	66.85	10.3	66.91	66.80	-9.9	14,297	-0.07%
2024/04/23	5.2	66.40	2	66.10	66.30	3.2	14,674	0.02%
2024/04/22	10	66.00	14.5	65.94	66.20	-4.5	14,818	-0.03%
2024/04/19	76.7	65.13	149.9	65.02	65.00	-73.2	14,682	-0.50%	大賣/
2024/04/18	16	66.16	0	0.00	66.30	16	14,312	0.11%
2024/04/17	22	65.64	2.2	65.83	66.00	19.8	14,158	0.14%
2024/04/16	79.9	66.00	47.3	66.47	65.70	32.6	14,009	0.23%
2024/04/15	57.8	67.44	95.1	67.21	67.40	-37.2	13,715	-0.27%
2024/04/12	14.3	67.90	0	0.00	67.80	14.3	13,827	0.10%
2024/04/11	96.2	68.33	4.1	68.21	68.40	92.1	13,737	0.67%
2024/04/10	6.5	69.35	0.1	69.80	69.20	6.5	13,540	0.05%
2024/04/09	37	69.60	13.2	69.92	70.00	23.8	13,590	0.18%
2024/04/08	4	68.90	1.8	68.80	68.70	2.2	13,482	0.02%
2024/04/03	9.9	68.79	0.2	68.97	68.60	9.8	13,479	0.07%
2024/04/02	23	69.33	10.4	69.50	69.50	12.6	13,362	0.09%
2024/04/01	1	69.50	0	0.00	69.50	1	13,371	0.01%
2024/03/29	4.2	69.79	5	69.72	69.70	-0.8	13,366	-0.01%
2024/03/27	2	69.30	2.5	69.54	69.80	-0.5	13,244	0.00%
2024/03/26	2	69.20	50.5	69.27	69.60	-48.5	13,283	-0.37%
2024/03/25	32.5	69.20	0	0.00	69.00	32.5	13,373	0.24%
2024/03/22	44.4	69.50	18	69.54	69.60	26.3	13,255	0.20%
2024/03/21	0.3	70.00	56.1	70.46	70.70	-55.9	13,122	-0.43%
2024/03/20	7	69.83	10.2	70.10	69.60	-3.2	13,290	-0.02%
2024/03/19	24.3	69.86	1.8	69.93	69.80	22.5	13,945	0.16%
2024/03/18	1	69.70	10.1	69.43	69.50	-9.1	13,834	-0.07%
2024/03/15	13.5	69.72	1.7	69.51	69.60	11.8	13,747	0.09%
2024/03/14	0.7	70.15	52.9	70.44	70.70	-52.2	13,274	-0.39%
2024/03/13	1.2	69.24	1.9	69.45	69.90	-0.7	13,016	-0.01%
2024/03/12	7.5	69.46	3.3	69.50	69.70	4.2	13,025	0.03%
2024/03/11	3.3	69.43	27.3	69.59	69.20	-24	12,911	-0.19%
2024/03/08	3.2	68.61	85.4	69.03	69.20	-82.3	12,838	-0.64%
2024/03/07	2	68.25	35.3	67.64	68.10	-33.3	12,575	-0.26%
2024/03/06	0	0.00	3.1	67.46	67.30	-3.1	12,463	-0.02%
2024/03/05	2	67.35	2	67.30	67.30	0	12,754	0.00%
2024/03/04	2	67.50	10	67.63	67.40	-8	12,816	-0.06%
2024/03/01	8	67.50	1.1	67.50	67.40	6.9	12,878	0.05%
2024/02/29	10	67.88	29.1	67.35	68.00	-19.1	12,846	-0.15%
2024/02/27	1	66.80	0.5	67.00	66.90	0.5	12,588	0.00%
2024/02/26	1	67.00	39	66.76	66.90	-38	12,529	-0.30%
2024/02/23	5	66.70	12.3	66.69	66.60	-7.3	12,538	-0.06%
2024/02/22	1	66.40	0.2	66.30	66.50	0.9	12,925	0.01%
2024/02/21	0.5	66.10	0.1	66.00	66.30	0.5	13,007	0.00%
2024/02/20	4	66.15	23.1	66.38	66.50	-19.1	13,092	-0.15%
2024/02/19	0	0.00	2.3	66.00	66.10	-2.3	13,089	-0.02%
2024/02/16	8	65.51	4	65.73	65.90	4	13,316	0.03%
2024/02/15	5	65.38	24.6	65.54	65.30	-19.6	13,218	-0.15%
2024/02/05	2	64.70	2.3	64.86	64.70	-0.3	12,987	0.00%
2024/02/02	1.1	64.86	35	64.71	64.90	-33.9	12,851	-0.26%
2024/02/01	0	0.00	2	64.60	64.80	-2	12,788	-0.02%
2024/01/31	0	0.00	3	64.53	64.50	-3	12,743	-0.02%
2024/01/30	0	64.40	3.3	64.75	64.30	-3.3	12,664	-0.03%
2024/01/26	1.1	64.79	14.1	64.78	64.80	-13	12,633	-0.10%
2024/01/25	0	0.00	27	64.51	64.60	-27	12,627	-0.21%
2024/01/24	1	63.91	13	64.41	64.40	-12	12,680	-0.09%
2024/01/23	0	0.00	5.2	63.60	63.90	-5.2	12,652	-0.04%
2024/01/22	5.1	63.18	1	63.20	63.20	4.1	12,692	0.03%
2024/01/19	1	62.00	2	63.00	63.00	-1	12,624	-0.01%
2024/01/18	24.3	62.12	6	62.40	62.30	18.3	12,575	0.15%
2024/01/17	31.7	62.77	0	0.00	62.30	31.7	12,378	0.26%
2024/01/16	13.2	63.35	0	0.00	63.20	13.2	12,011	0.11%
2024/01/15	1	64.30	6	64.38	64.10	-5	11,979	-0.04%
2024/01/12	0	0.00	43.3	64.00	64.10	-43.3	12,266	-0.35%
2024/01/11	1.1	64.09	0	0.00	63.90	1.1	12,340	0.01%
2024/01/09	19	63.99	2	64.20	64.00	17	12,669	0.13%
2024/01/08	0.1	64.40	16.3	64.59	64.10	-16.2	12,707	-0.13%
2024/01/05	8	63.21	0	0.00	63.20	8	12,586	0.06%
2024/01/04	7.3	63.42	1	63.60	63.50	6.3	12,612	0.05%
2024/01/03	4.6	63.47	8	63.30	63.70	-3.5	12,742	-0.03%
2023/12/29	0	0.00	4.1	64.69	64.80	-4.1	12,693	-0.03%
2023/12/28	2	64.90	8.1	64.79	64.90	-6.1	12,834	-0.05%
2023/12/27	0	0.00	3	64.47	64.60	-3	12,812	-0.02%
2023/12/26	0	0.00	5	64.14	64.30	-5	12,796	-0.04%
2023/12/25	2	63.55	1.1	63.60	63.70	1	12,845	0.01%
2023/12/22	23	63.48	0	0.00	63.50	23	12,920	0.18%
2023/12/21	10.2	63.25	0	63.50	63.40	10.2	13,057	0.08%
2023/12/20	14.1	63.68	3.1	63.70	63.60	11	13,042	0.08%
2023/12/19	2	63.85	0.4	64.00	63.90	1.6	13,026	0.01%
2023/12/18	9.2	64.17	1	64.30	64.50	8.2	13,092	0.06%
2023/12/15	0	0.00	21	65.02	65.10	-21	13,080	-0.16%
2023/12/14	7	64.21	87.5	65.04	65.20	-80.5	12,662	-0.64%
2023/12/13	8.4	62.71	1.1	63.00	62.90	7.3	11,823	0.06%
2023/12/12	13.1	62.80	0	0.00	63.10	13.1	11,987	0.11%
2023/12/11	11.1	62.90	0	0.00	62.90	11.1	11,981	0.09%
2023/12/08	22.7	62.90	0	0.00	63.20	22.7	11,956	0.19%
2023/12/07	18.1	63.07	10	62.70	63.20	8.1	11,888	0.07%
2023/12/06	1.2	63.80	0	0.00	63.80	1.2	11,678	0.01%
2023/12/05	15	63.80	7.1	63.80	64.10	7.9	11,639	0.07%
2023/12/04	1	63.80	6.4	64.17	64.40	-5.4	11,562	-0.05%
2023/12/01	1.8	63.70	1.5	63.87	63.80	0.3	11,614	0.00%
2023/11/30	1	64.10	2	64.00	64.40	-1	11,635	-0.01%
2023/11/29	1	63.50	2.1	63.96	63.70	-1.1	11,359	-0.01%
2023/11/28	0	0.00	7	63.72	63.90	-7	11,377	-0.06%
2023/11/27	18.1	63.66	10.3	63.59	63.50	7.8	11,505	0.07%
2023/11/24	0.1	63.90	6	63.90	63.90	-5.9	11,496	-0.05%
2023/11/22	0	0.00	1.1	64.30	64.60	-1.1	11,573	-0.01%
2023/11/21	0	0.00	89.5	64.32	64.90	-89.5	11,556	-0.77%
2023/11/20	0.1	63.10	3.6	63.33	63.50	-3.5	11,121	-0.03%
2023/11/17	0.3	62.90	11.4	63.26	63.20	-11.1	11,019	-0.10%
2023/11/16	0.6	62.80	52.2	62.90	62.90	-51.6	10,907	-0.47%
2023/11/15	3	62.37	405.9	62.31	62.70	-402.9	10,849	-3.71%	大賣/鉅額交易
2023/11/14	0.2	61.70	104	61.90	61.70	-103.8	10,586	-0.98%	大賣/鉅額交易
2023/11/13	2	61.70	1	61.50	61.70	1	10,655	0.01%
2023/11/09	1	61.50	0	0.00	61.70	1	11,043	0.01%
2023/11/06	0	0.00	9.4	61.48	61.50	-9.4	11,533	-0.08%
2023/11/03	0	0.00	2	61.10	61.30	-2	11,525	-0.02%
2023/11/02	1	60.50	414.2	60.78	60.90	-413.2	11,606	-3.56%	大賣/鉅額交易
2023/11/01	0.1	60.10	7.2	60.03	60.00	-7.1	11,598	-0.06%
2023/10/31	3.1	60.00	2	59.90	60.10	1.1	11,596	0.01%
2023/10/30	0.2	59.98	0.4	60.04	59.80	-0.1	11,953	0.00%
2023/10/27	0	0.00	1	60.20	60.30	-1	12,134	-0.01%
2023/10/26	0.2	59.90	0	0.00	59.60	0.2	12,483	0.00%
2023/10/25	0.5	60.20	0.4	60.25	60.00	0.1	12,502	0.00%
2023/10/24	3	59.67	0	0.00	59.90	3	12,831	0.02%
2023/10/23	293.6	60.02	0.4	60.10	59.90	293.2	12,972	2.26%	大買/鉅額交易
2023/10/20	683.9	60.33	410.2	60.81	60.70	273.7	12,837	2.13%	大買/大賣/鉅額交易
2023/10/19	0.1	61.20	101.2	61.40	61.00	-101.1	12,622	-0.80%	大賣/鉅額交易
2023/10/18	406.6	60.75	407	61.40	61.40	-0.4	12,692	0.00%	大買/大賣/
2023/10/17	2.8	61.15	3.5	61.07	61.30	-0.7	12,598	-0.01%
2023/10/16	2	60.90	0.3	60.97	61.00	1.7	13,008	0.01%
2023/10/13	119.1	60.72	2	60.99	60.90	117.2	13,435	0.87%	大買/鉅額交易
2023/10/12	5.1	61.32	1	61.70	61.70	4.1	13,830	0.03%
2023/10/11	0	0.00	221	61.15	61.60	-221	13,883	-1.59%	大賣/鉅額交易
2023/10/05	2.1	59.81	6.2	60.08	60.50	-4.1	14,091	-0.03%
2023/10/04	8.3	59.83	3	59.97	59.70	5.3	14,204	0.04%
2023/10/03	100.4	60.40	1	60.60	60.50	99.4	14,058	0.71%
2023/10/02	101	60.60	0	0.00	60.80	101	14,187	0.71%	大買/鉅額交易
2023/09/28	5	60.94	0	0.00	60.70	5	14,444	0.03%
2023/09/27	4.2	60.33	27.4	60.51	60.60	-23.2	14,373	-0.16%
2023/09/26	25.4	60.65	7	60.64	60.60	18.4	14,355	0.13%
2023/09/25	3	61.13	1	61.30	61.30	2	14,201	0.01%
2023/09/22	12	61.03	1	61.40	61.00	11	14,276	0.08%
2023/09/21	4.1	61.36	3	61.70	61.40	1.1	14,252	0.01%
2023/09/20	275	62.13	0	0.00	62.10	275	14,145	1.94%	大買/鉅額交易
2023/09/19	3	62.60	2	62.85	62.60	1	14,108	0.01%
2023/09/18	14	62.64	7	62.57	62.80	7	14,238	0.05%
2023/09/15	150	62.50	64.5	62.97	62.50	85.5	14,283	0.60%	大買/
2023/09/14	3	62.73	154.7	63.00	62.90	-151.7	14,131	-1.07%	大賣/鉅額交易
2023/09/13	1	62.30	151.1	62.40	62.40	-150.1	14,265	-1.05%	大賣/鉅額交易
2023/09/12	0.5	62.00	51	62.20	62.10	-50.5	14,457	-0.35%
2023/09/11	3	61.73	2	61.70	61.90	1	14,442	0.01%
2023/09/08	16.5	61.56	70	61.39	61.80	-53.5	14,636	-0.37%
2023/09/07	7	61.27	1	61.40	61.20	6	14,888	0.04%
2023/09/06	172.4	61.59	3	61.73	61.40	169.4	14,932	1.13%	大買/鉅額交易
2023/09/05	222.3	61.77	6	61.92	61.80	216.3	14,867	1.46%	大買/鉅額交易
2023/09/04	14	62.28	5.1	62.27	62.20	8.9	15,154	0.06%
2023/09/01	1	64.70	2.4	64.40	64.80	-1.3	15,252	-0.01%
2023/08/31	11.2	64.10	11	64.13	63.60	0.2	15,202	0.00%
2023/08/30	0.5	64.30	5.2	64.50	64.50	-4.7	15,332	-0.03%
2023/08/29	1.1	64.38	0.2	64.18	64.40	0.9	15,360	0.01%
2023/08/28	0	0.00	12.2	63.96	64.10	-12.2	15,470	-0.08%
2023/08/25	1	62.90	2	62.95	62.80	-1	15,792	-0.01%
2023/08/24	2.4	63.28	0	0.00	63.30	2.4	15,792	0.02%
2023/08/23	6	63.08	3	63.08	62.80	3	15,914	0.02%
2023/08/22	0.1	63.00	2	62.80	62.80	-2	15,989	-0.01%
2023/08/21	0.1	63.02	2.2	62.79	63.10	-2.1	16,090	-0.01%
2023/08/18	37.5	62.51	10	62.42	62.40	27.5	16,100	0.17%
2023/08/17	45	61.61	37	62.20	62.50	8	16,188	0.05%
2023/08/16	16.4	62.56	0	0.00	62.50	16.4	16,093	0.10%
2023/08/15	9	63.49	6.7	63.74	63.50	2.3	16,282	0.01%
2023/08/14	23.4	63.74	15	63.89	63.90	8.4	16,421	0.05%
2023/08/11	4	65.80	14.1	65.68	65.40	-10.1	16,400	-0.06%
2023/08/10	2	65.35	20.6	65.42	65.40	-18.6	16,416	-0.11%
2023/08/09	3.2	65.17	0	0.00	65.30	3.2	16,407	0.02%
2023/08/08	2	65.50	11.6	65.38	65.20	-9.6	16,380	-0.06%
2023/08/07	1.1	65.40	4	65.33	65.50	-3	16,382	-0.02%
2023/08/04	4.3	64.85	2	64.90	64.80	2.3	16,316	0.01%
2023/08/02	31.7	65.05	149	64.98	65.10	-117.3	16,297	-0.72%	大賣/鉅額交易
2023/08/01	10	65.64	25.5	66.37	66.50	-15.5	15,960	-0.10%
2023/07/31	33.1	65.53	4.1	66.35	65.50	29.1	15,665	0.19%
2023/07/28	2.1	65.11	4.9	65.28	65.40	-2.8	15,362	-0.02%
2023/07/27	31.3	65.16	16.5	65.55	65.50	14.8	15,296	0.10%
2023/07/26	10.8	64.15	4.8	64.18	64.50	6	15,046	0.04%
2023/07/25	2.8	62.97	6	63.00	62.90	-3.2	15,020	-0.02%
2023/07/24	1	62.61	1	62.80	62.60	0	15,005	0.00%
2023/07/21	151.2	63.07	0	0.00	63.00	151.2	15,021	1.01%	大買/鉅額交易
2023/07/20	11.3	63.54	4	63.53	63.50	7.3	14,889	0.05%
2023/07/19	20.6	65.17	11.2	64.97	64.80	9.4	14,630	0.06%
2023/07/18	59.9	65.37	5.1	65.28	65.60	54.8	14,191	0.39%
2023/07/17	5	63.68	5.3	64.39	65.00	-0.3	13,720	0.00%
2023/07/14	5.7	62.02	339.2	62.22	62.50	-333.5	13,211	-2.52%	大賣/鉅額交易
2023/07/13	11.3	61.91	60.1	61.71	61.70	-48.8	13,027	-0.37%
2023/07/12	2.1	61.69	422	61.85	62.00	-419.9	12,912	-3.25%	大賣/鉅額交易
2023/07/11	25	61.40	512.2	61.40	61.40	-487.2	12,824	-3.80%	大賣/鉅額交易
2023/07/10	3	60.27	0	0.00	60.20	3	12,675	0.02%
2023/07/07	18.1	59.84	29.6	59.82	60.00	-11.5	12,651	-0.09%
2023/07/06	211	60.68	0.6	60.80	60.30	210.5	12,548	1.68%	大買/鉅額交易
2023/07/05	1	61.10	0.5	61.11	61.00	0.6	12,260	0.00%
2023/07/04	103.5	60.81	4.3	61.01	60.90	99.3	12,220	0.81%	大買/
2023/07/03	1	61.20	104	61.39	61.30	-103	12,203	-0.84%	大賣/鉅額交易
2023/06/30	401.1	60.95	0	0.00	60.80	401.1	12,278	3.27%	大買/鉅額交易
2023/06/29	101	61.20	451.2	61.63	61.30	-350.2	12,180	-2.87%	大買/大賣/鉅額交易
2023/06/28	0	61.20	154	61.33	61.40	-154	12,081	-1.27%	大賣/鉅額交易
2023/06/27	101	60.60	0	0.00	60.60	101	12,038	0.84%	大買/鉅額交易
2023/06/26	102	60.80	2	61.00	60.80	100	11,997	0.83%	大買/
2023/06/21	1	61.30	208.3	61.44	61.40	-207.3	11,924	-1.74%	大賣/鉅額交易
2023/06/20	0.1	61.10	1	61.10	61.10	-0.9	11,955	-0.01%
2023/06/19	304	60.80	241	61.30	61.30	63	12,081	0.52%	大買/大賣/
2023/06/16	58	61.32	3	61.60	61.10	55	12,007	0.46%
2023/06/15	205.3	61.45	4	61.75	61.60	201.3	11,954	1.68%	大買/鉅額交易
2023/06/14	0	0.00	571.2	61.83	61.80	-571.2	12,219	-4.67%	大賣/鉅額交易
2023/06/13	603.5	60.85	400	61.35	61.10	203.5	12,343	1.65%	大買/大賣/鉅額交易
2023/06/12	1	61.40	400	61.55	61.20	-399	12,213	-3.27%	大賣/鉅額交易
2023/06/09	0	61.25	212	61.24	61.20	-212	12,360	-1.71%	大賣/鉅額交易
2023/06/08	419.1	60.75	0	0.00	60.80	419.1	12,494	3.35%	大買/鉅額交易
2023/06/07	100.1	61.80	2.9	61.96	61.80	97.2	12,352	0.79%
2023/06/06	0	0.00	4.6	61.80	61.90	-4.6	12,304	-0.04%
2023/06/05	12	61.59	627.2	61.31	61.70	-615.1	12,299	-5.00%	大賣/鉅額交易
2023/06/02	1	60.50	401	60.75	60.60	-400	12,012	-3.33%	大賣/鉅額交易
2023/06/01	309.1	60.27	0	0.00	60.40	309.1	12,041	2.57%	大買/鉅額交易
2023/05/31	8	60.83	0	0.00	60.80	8	11,927	0.07%
2023/05/30	317.3	60.91	0.1	61.30	60.80	317.2	11,582	2.74%	大買/鉅額交易
2023/05/29	16.1	61.30	460	61.37	61.10	-443.9	11,633	-3.82%	大賣/鉅額交易
2023/05/26	3	60.07	0	0.00	60.50	3	11,608	0.03%
2023/05/25	215.1	60.64	1	60.40	60.40	214.1	11,589	1.85%	大買/鉅額交易
2023/05/24	4	60.88	6	61.20	61.40	-2	11,565	-0.02%
2023/05/23	152	61.57	156	62.13	61.40	-4	11,496	-0.03%	大買/大賣/
2023/05/22	0	61.60	2	61.85	61.70	-2	11,417	-0.02%
2023/05/19	55.3	61.43	27	61.54	61.60	28.3	11,470	0.25%
2023/05/18	0	0.00	13.1	60.88	61.10	-13.1	11,160	-0.12%
2023/05/17	0	0.00	254.1	60.22	60.20	-254.1	10,900	-2.33%	大賣/鉅額交易
2023/05/16	4	59.45	304	59.80	59.80	-300	10,761	-2.79%	大賣/鉅額交易
2023/05/15	60	59.05	133.1	59.40	59.40	-73.1	10,721	-0.68%	大賣/
2023/05/12	96.1	58.97	10	58.90	59.00	86.1	10,668	0.81%
2023/05/11	33.3	59.21	81	59.68	59.50	-47.7	10,614	-0.45%
2023/05/10	36	58.91	30	59.03	59.20	6	10,585	0.06%
2023/05/09	1	59.40	30	59.60	59.50	-29	10,632	-0.27%
2023/05/08	0	0.00	14	59.33	59.40	-14	10,733	-0.13%
2023/05/05	1.2	59.02	31	59.20	59.10	-29.8	10,707	-0.28%
2023/05/04	0	0.00	10.5	58.80	59.10	-10.5	10,960	-0.10%
2023/05/03	2	58.50	0	0.00	58.60	2	11,141	0.02%
2023/05/02	17	58.93	0.2	58.80	58.80	16.8	11,425	0.15%
2023/04/28	7	58.90	107.4	58.69	59.00	-100.4	11,833	-0.85%	大賣/
2023/04/27	2.6	57.56	0.1	57.90	57.70	2.5	11,860	0.02%
2023/04/26	1.1	57.24	0	0.00	57.80	1.1	11,935	0.01%
2023/04/25	2	57.65	2.3	57.96	57.50	-0.3	11,854	0.00%
2023/04/24	4	57.88	0.3	57.93	58.10	3.7	11,882	0.03%
2023/04/21	0	0.00	23.2	58.10	57.90	-23.2	12,012	-0.19%
2023/04/20	2.1	57.75	24	57.93	57.90	-21.9	12,097	-0.18%
2023/04/19	4.1	58.16	6.3	58.60	58.20	-2.2	12,308	-0.02%
2023/04/18	1	58.50	14.1	58.54	58.60	-13.1	12,313	-0.11%
2023/04/17	10.3	58.59	2	58.40	58.50	8.3	12,462	0.07%
2023/04/14	0.1	58.41	120.5	57.99	58.60	-120.4	12,465	-0.97%	大賣/鉅額交易
2023/04/13	4	57.33	90.1	57.50	57.40	-86.1	12,353	-0.70%
2023/04/12	0.2	57.15	61.1	57.25	57.30	-60.9	12,300	-0.50%
2023/04/11	3.1	56.87	1.3	56.86	57.10	1.8	12,297	0.01%
2023/04/10	1	57.10	35.2	57.17	57.10	-34.2	12,282	-0.28%
2023/04/07	3	56.77	1.2	56.74	56.90	1.8	12,277	0.01%
2023/04/06	1	56.40	4	56.60	56.80	-3	12,256	-0.02%
2023/03/31	2.7	56.68	0	0.00	56.50	2.7	12,223	0.02%
2023/03/30	3	56.63	0.4	56.97	56.80	2.6	12,212	0.02%
2023/03/29	6	56.73	33.1	56.89	56.90	-27.1	12,306	-0.22%
2023/03/28	3.2	56.41	5.2	56.50	56.50	-2	12,543	-0.02%
2023/03/24	3	56.33	3	56.27	56.30	0	13,079	0.00%
2023/03/23	5	56.22	33.6	56.47	56.50	-28.6	13,077	-0.22%
2023/03/22	5	56.20	5.6	56.08	56.20	-0.6	13,097	0.00%
2023/03/21	9.3	55.36	0	0.00	55.30	9.3	13,028	0.07%
2023/03/20	130.2	55.10	10	55.10	55.00	120.2	13,252	0.91%	大買/鉅額交易
2023/03/17	8.2	55.58	11	55.65	55.50	-2.8	13,148	-0.02%
2023/03/16	191.9	55.23	20.3	55.50	55.10	171.6	13,023	1.32%	大買/鉅額交易
2023/03/15	218.1	56.80	4.1	56.85	56.50	213.9	12,799	1.67%	大買/鉅額交易
2023/03/14	34.9	56.85	2.1	57.01	56.70	32.8	12,817	0.26%
2023/03/13	112.7	57.51	7.3	57.82	57.70	105.4	12,695	0.83%	大買/鉅額交易
2023/03/10	26.4	58.60	0	0.00	58.30	26.4	12,600	0.21%
2023/03/09	5.3	59.43	18	59.67	59.40	-12.7	12,587	-0.10%
2023/03/08	8.2	59.59	2.1	59.65	60.00	6.2	13,017	0.05%
2023/03/07	18.3	59.81	2	59.90	59.80	16.3	13,258	0.12%
2023/03/06	10.5	59.71	16.1	59.93	60.00	-5.6	13,412	-0.04%
2023/03/03	1.2	59.60	1	59.60	59.50	0.2	13,565	0.00%
2023/03/02	31	58.72	0	0.00	59.40	31	13,702	0.23%
2023/03/01	23.4	59.11	2	59.10	59.00	21.4	13,838	0.15%
2023/02/24	3.2	59.65	0.1	59.90	60.00	3.2	13,752	0.02%
2023/02/23	4.1	59.80	3.5	60.07	59.80	0.7	13,705	0.00%
2023/02/22	65.3	59.49	3	59.80	59.90	62.3	13,657	0.46%
2023/02/21	15.1	60.31	5.2	60.30	60.20	9.9	13,571	0.07%
2023/02/20	4	60.38	5.9	60.78	60.70	-1.9	13,746	-0.01%
2023/02/17	1	59.81	8.1	60.19	60.30	-7.1	13,818	-0.05%
2023/02/16	6.2	59.44	3	59.57	59.40	3.2	13,941	0.02%
2023/02/15	44.2	59.87	3.4	59.92	59.50	40.8	14,446	0.28%
2023/02/14	2	60.05	7.1	60.07	60.10	-5.1	14,414	-0.04%
2023/02/13	14.3	59.15	8.8	58.97	59.50	5.5	14,449	0.04%
2023/02/10	7.4	58.85	1	58.90	58.90	6.4	14,442	0.04%
2023/02/09	1.1	59.12	1	59.10	59.10	0.1	14,470	0.00%
2023/02/08	5.5	59.25	83.2	59.21	59.20	-77.8	14,506	-0.54%
2023/02/07	2	59.35	1.6	59.47	59.40	0.4	14,443	0.00%
2023/02/06	3.7	59.27	5	59.38	59.40	-1.4	14,380	-0.01%
2023/02/03	7	60.09	0.1	60.20	59.80	7	14,258	0.05%
2023/02/02	6	60.28	2	60.45	60.50	4	14,283	0.03%
2023/02/01	7.3	59.93	1	59.81	60.00	6.2	14,100	0.04%
2023/01/31	2.2	60.42	2	60.69	60.20	0.1	14,018	0.00%
2023/01/30	4.1	60.46	12.1	61.07	61.00	-8	13,815	-0.06%
2023/01/17	1.1	59.90	4.8	59.87	59.80	-3.8	13,454	-0.03%
2023/01/16	9.2	59.37	160.9	59.32	59.40	-151.7	13,298	-1.14%	大賣/鉅額交易
2023/01/13	0	0.00	53	59.30	58.70	-53	13,228	-0.40%
2023/01/12	0.1	58.60	4.1	58.80	58.90	-4	13,367	-0.03%
2023/01/11	23.1	58.20	46.1	58.28	58.10	-23	13,519	-0.17%
2023/01/10	6.1	58.82	12	58.91	59.20	-5.9	13,552	-0.04%
2023/01/09	0.7	59.11	195	59.50	59.60	-194.3	13,546	-1.43%	大賣/鉅額交易
2023/01/06	15	58.29	2	58.50	58.50	13	13,433	0.10%
2023/01/05	1.2	58.12	69.1	57.95	58.50	-67.9	13,640	-0.50%
2023/01/04	0.1	57.05	63.6	57.07	57.20	-63.5	13,576	-0.47%
2023/01/03	21	55.74	1	56.80	56.40	20	13,773	0.15%
2022/12/30	0.1	56.44	0	0.00	56.30	0.1	13,759	0.00%
2022/12/29	33.4	56.00	0	0.00	56.00	33.4	13,846	0.24%
2022/12/28	17.1	56.70	1	56.80	56.70	16.1	13,972	0.12%
2022/12/27	0	0.00	40	57.15	57.10	-40	14,063	-0.28%
2022/12/26	20	56.70	12	56.81	56.80	8	14,274	0.06%
2022/12/23	28	56.41	30	56.83	56.70	-2	14,784	-0.01%
2022/12/22	3.1	56.54	22	56.79	56.80	-18.9	15,006	-0.13%
2022/12/21	0	0.00	1	56.60	56.20	-1	15,258	-0.01%
2022/12/20	3.5	55.80	1	56.10	56.20	2.5	15,379	0.02%
2022/12/19	2	56.70	2.1	56.55	56.60	-0.1	15,446	0.00%
2022/12/16	37.9	56.35	21.5	56.41	56.10	16.4	15,360	0.11%
2022/12/15	7.2	57.10	3.2	57.01	57.30	4	15,307	0.03%
2022/12/14	47	57.81	4	57.68	57.50	43	15,496	0.28%
2022/12/13	3	57.90	7	57.49	57.60	-4	15,523	-0.03%
2022/12/12	37	55.97	77.6	55.69	57.50	-40.6	15,523	-0.26%
2022/12/09	0.1	57.60	20.3	57.50	57.50	-20.2	15,492	-0.13%
2022/12/08	16.2	57.25	1	57.20	57.00	15.2	15,543	0.10%
2022/12/07	0.2	58.50	45.1	58.18	58.20	-44.9	15,569	-0.29%
2022/12/06	5.7	58.28	41	58.43	58.40	-35.2	15,598	-0.23%
2022/12/05	23.1	59.53	12	59.33	59.20	11.1	15,665	0.07%
2022/12/02	23.1	60.12	21.1	60.30	60.10	2	15,697	0.01%
2022/12/01	13	61.01	15.5	60.68	60.40	-2.5	15,818	-0.02%
2022/11/30	17.2	59.30	41.8	60.24	60.80	-24.7	15,651	-0.16%
2022/11/29	19	57.95	37.1	58.98	59.60	-18.1	15,187	-0.12%
2022/11/28	22.1	57.29	72	57.65	57.90	-49.9	14,933	-0.33%
2022/11/25	3.2	57.66	35.3	57.88	57.90	-32.1	14,874	-0.22%
2022/11/24	3.2	57.58	32.2	57.42	57.70	-29	14,815	-0.20%
2022/11/23	12	57.18	35	57.08	57.10	-23	14,784	-0.16%
2022/11/22	0	0.00	1	55.50	55.90	-1	14,719	-0.01%
2022/11/21	27	55.29	10	55.30	55.50	17	14,781	0.12%
2022/11/18	4.1	55.30	2.4	55.23	55.30	1.7	14,865	0.01%
2022/11/17	3	54.93	2	55.25	55.50	1	14,939	0.01%
2022/11/16	9.7	55.70	41	55.41	55.50	-31.3	15,000	-0.21%
2022/11/15	12.2	55.80	30.1	56.09	56.40	-17.9	14,972	-0.12%
2022/11/14	5.3	55.75	15.6	56.00	56.30	-10.3	14,896	-0.07%
2022/11/11	9	55.12	52.5	55.10	55.50	-43.5	14,748	-0.29%
2022/11/10	6	52.92	5	53.30	52.80	1	14,303	0.01%
2022/11/09	6.9	53.64	22.6	53.53	53.70	-15.7	14,324	-0.11%
2022/11/08	0	53.03	3.1	53.13	53.20	-3.1	14,272	-0.02%
2022/11/07	0.2	52.20	25.6	52.16	52.80	-25.4	14,314	-0.18%
2022/11/04	2	51.20	0	0.00	51.50	2	14,616	0.01%
2022/11/03	2	51.25	1.1	51.41	51.70	1	14,659	0.01%
2022/11/02	1	51.91	1.9	51.92	51.90	-0.9	14,696	-0.01%
2022/11/01	1	52.00	21.1	51.80	52.00	-20.1	14,820	-0.14%
2022/10/31	3.7	51.49	23.6	51.64	51.00	-19.9	15,003	-0.13%
2022/10/28	0.1	51.38	2	51.50	51.50	-1.9	15,117	-0.01%
2022/10/27	4	51.25	34.1	51.30	51.10	-30.1	15,265	-0.20%
2022/10/26	0.2	50.25	21.1	50.50	50.40	-20.9	15,365	-0.14%
2022/10/25	5.2	49.50	0.5	49.95	49.95	4.8	15,349	0.03%
2022/10/24	0.1	50.00	2	50.20	49.80	-2	15,418	-0.01%
2022/10/21	2.9	49.69	29	49.56	49.65	-26.2	15,610	-0.17%
2022/10/20	6.4	49.32	0.1	49.75	49.95	6.3	16,274	0.04%
2022/10/19	2.2	50.55	0	0.00	50.40	2.2	16,593	0.01%
2022/10/18	5	49.80	19.3	49.89	50.50	-14.3	16,666	-0.09%
2022/10/17	11.1	48.67	1.3	48.28	48.70	9.9	16,711	0.06%
2022/10/14	13.6	48.60	20.2	48.56	48.45	-6.6	16,847	-0.04%
2022/10/13	52.5	48.83	43.5	48.38	48.15	9	17,060	0.05%
2022/10/12	19	49.24	16.2	49.53	49.60	2.8	17,138	0.02%
2022/10/11	9.2	49.56	3.4	49.72	49.50	5.8	17,391	0.03%
2022/10/07	2	50.45	14.1	50.57	50.70	-12.1	17,483	-0.07%
2022/10/06	4	50.50	45.2	50.58	50.70	-41.2	17,702	-0.23%
2022/10/05	17	50.44	72.1	50.54	50.60	-55.1	17,977	-0.31%
2022/10/04	10	49.04	3	49.47	49.45	7	18,198	0.04%
2022/10/03	5.1	48.94	85.6	48.91	48.90	-80.5	18,097	-0.44%
2022/09/30	13.2	49.47	3.8	49.76	49.90	9.4	18,121	0.05%
2022/09/29	6	50.25	560.5	50.29	50.30	-554.5	17,935	-3.09%	大賣/鉅額交易
2022/09/28	19.3	50.50	20.1	51.51	50.10	-0.8	17,904	0.00%
2022/09/27	5.4	52.16	1	52.20	51.90	4.4	17,867	0.02%
2022/09/26	26.9	52.60	11	52.74	52.90	15.9	17,813	0.09%
2022/09/23	15.1	54.28	9	54.10	53.80	6.1	17,932	0.03%
2022/09/22	31.3	53.22	14	54.31	54.40	17.3	18,087	0.10%
2022/09/21	15.6	56.69	5	57.00	56.50	10.6	17,955	0.06%
2022/09/20	55.5	56.99	0	0.00	56.90	55.5	17,821	0.31%
2022/09/19	6	56.95	0.1	56.90	56.80	5.9	17,853	0.03%
2022/09/16	4.1	56.53	0	0.00	56.50	4.1	17,869	0.02%
2022/09/15	9.7	56.86	3	56.97	56.80	6.7	17,757	0.04%
2022/09/14	7.4	56.73	2	56.70	56.70	5.4	17,795	0.03%
2022/09/13	6	57.78	1	57.80	57.70	5	17,951	0.03%
2022/09/12	1	57.10	2.1	57.17	57.30	-1.1	18,122	-0.01%
2022/09/08	4.1	56.36	3	56.50	56.50	1.1	18,203	0.01%
2022/09/07	10	56.12	7	56.43	56.10	3	18,272	0.02%
2022/09/06	1.1	56.62	0	0.00	56.90	1.1	18,236	0.01%
2022/09/05	7	56.56	2	56.80	56.60	5	18,410	0.03%
2022/09/02	11.4	56.71	1.2	56.83	56.60	10.2	18,653	0.05%
2022/09/01	27.3	56.71	1.2	56.65	57.10	26.2	18,831	0.14%
2022/08/31	3	57.63	1	57.50	57.40	2	18,843	0.01%
2022/08/30	16.1	57.39	6	57.52	57.30	10.1	18,747	0.05%
2022/08/29	17.2	57.63	0	0.00	57.60	17.2	18,924	0.09%
2022/08/26	20	58.65	0	0.00	58.50	20	18,938	0.11%
2022/08/25	42.2	58.91	0	0.00	58.30	42.2	18,981	0.22%
2022/08/24	16	58.35	11	58.00	58.30	5	19,096	0.03%
2022/08/23	14.1	58.23	15.2	58.45	58.20	-1.1	20,315	-0.01%
2022/08/22	22.4	58.97	0.8	59.12	58.80	21.5	20,608	0.10%
2022/08/19	4	59.58	1	59.61	60.00	3	20,843	0.01%
2022/08/18	49.4	59.93	0	0.00	60.00	49.4	21,181	0.23%
2022/08/17	15	60.21	34.3	60.30	60.50	-19.3	21,624	-0.09%
2022/08/16	5	60.00	10	59.90	60.00	-5	21,915	-0.02%
2022/08/15	0	60.10	0	0.00	60.10	0	22,460	0.00%
2022/08/12	38	59.82	15.2	59.92	60.00	22.8	22,599	0.10%
2022/08/11	7	59.66	318.5	59.51	59.90	-311.5	22,914	-1.36%	大賣/鉅額交易
2022/08/10	15	58.21	4	58.18	58.20	11	23,040	0.05%
2022/08/09	18	58.01	10	58.40	57.90	8	23,536	0.03%
2022/08/08	5.9	58.05	140.1	57.88	58.10	-134.2	24,189	-0.55%	大賣/鉅額交易
2022/08/05	1	56.50	145.1	56.50	57.00	-144.1	24,727	-0.58%	大賣/鉅額交易
2022/08/04	2.1	55.86	4	56.00	56.00	-2	25,216	-0.01%
2022/08/03	56	55.88	0	0.00	56.60	56	25,415	0.22%
2022/08/02	26.4	55.72	0	0.00	56.60	26.4	25,976	0.10%
2022/08/01	22	56.59	1	56.70	56.60	21	26,481	0.08%
2022/07/29	15.4	56.07	45	56.03	56.10	-29.6	27,374	-0.11%
2022/07/28	13.2	56.22	15.2	56.61	56.30	-2.1	27,378	-0.01%
2022/07/27	147.5	54.73	161	55.31	55.30	-13.5	27,223	-0.05%	大買/大賣/
2022/07/26	34	59.26	47	59.10	59.20	-13	26,627	-0.05%
2022/07/25	27	58.93	5.1	58.94	59.20	21.9	26,269	0.08%
2022/07/22	84.3	58.11	0.1	58.70	58.40	84.2	26,169	0.32%
2022/07/21	16.5	57.62	0	0.00	58.40	16.5	26,216	0.06%
2022/07/20	12.6	58.74	4.5	59.22	58.10	8.1	26,099	0.03%
2022/07/19	2.3	58.73	0	0.00	58.60	2.3	26,050	0.01%
2022/07/18	4	59.50	52.3	59.17	59.60	-48.3	25,942	-0.19%
2022/07/15	8.4	57.51	12	57.70	57.30	-3.7	25,728	-0.01%
2022/07/14	12.1	58.71	11.3	58.85	58.30	0.8	25,586	0.00%
2022/07/13	5	58.38	130	58.21	58.70	-125	25,488	-0.49%	大賣/鉅額交易
2022/07/12	43.3	56.36	4	56.30	55.80	39.3	25,377	0.16%
2022/07/11	4.4	58.27	0	0.00	58.20	4.4	25,036	0.02%
2022/07/08	22.1	59.03	24	59.63	58.90	-1.9	25,076	-0.01%
2022/07/07	127.1	58.05	4	58.98	59.20	123.1	24,927	0.49%	大買/鉅額交易
2022/07/06	12.2	59.18	80	60.20	58.20	-67.8	24,827	-0.27%
2022/07/05	3	59.97	57.2	59.98	60.30	-54.2	24,783	-0.22%
2022/07/04	9.1	57.77	97.3	58.28	57.90	-88.2	24,607	-0.36%
2022/07/01	34.4	58.50	37.6	59.35	58.30	-3.2	24,789	-0.01%
2022/06/30	5.2	59.95	4.2	60.37	59.80	1.1	24,569	0.00%
2022/06/29	21.4	60.71	0	0.00	60.80	21.4	24,593	0.09%
2022/06/28	72.1	61.34	2	61.20	61.60	70.1	24,565	0.29%
2022/06/27	10	62.60	22	62.29	61.90	-12	24,701	-0.05%
2022/06/24	459	61.73	295.2	62.40	61.90	163.8	24,659	0.66%	大買/大賣/鉅額交易
2022/06/23	151.1	61.03	1	61.70	61.10	150.1	24,684	0.61%	大買/鉅額交易
2022/06/22	205.5	62.05	3.3	62.92	61.70	202.2	24,595	0.82%	大買/鉅額交易
2022/06/21	2	62.00	336.7	62.35	63.20	-334.7	24,682	-1.36%	大賣/鉅額交易
2022/06/20	104.1	60.19	13	61.05	60.20	91.1	24,679	0.37%	大買/
2022/06/17	16.1	60.87	6	61.03	60.80	10.1	24,543	0.04%
2022/06/16	204	62.15	207.1	62.82	61.90	-3.1	24,428	-0.01%	大買/大賣/
2022/06/15	8	62.04	3	61.97	61.80	5	24,586	0.02%
2022/06/14	2	61.91	1	61.50	62.00	1	24,679	0.00%
2022/06/13	210.4	62.08	9	61.71	61.80	201.4	24,582	0.82%	大買/鉅額交易
2022/06/10	7.2	62.76	12.2	62.89	62.90	-5	24,422	-0.02%
2022/06/09	2.2	63.33	2	63.35	63.40	0.2	24,384	0.00%
2022/06/08	1.1	63.80	3	63.87	63.80	-1.9	24,372	-0.01%
2022/06/07	2.2	63.52	1	64.20	63.40	1.2	24,563	0.00%
2022/06/06	1.2	63.94	0	0.00	64.00	1.2	24,544	0.00%
2022/06/02	3.1	63.47	0	0.00	63.70	3.1	25,130	0.01%
2022/06/01	1	63.50	5	63.62	63.60	-4	25,783	-0.02%
2022/05/31	7.2	63.39	5.5	63.75	64.10	1.7	25,952	0.01%
2022/05/30	8	62.43	18.6	63.03	63.20	-10.6	24,693	-0.04%
2022/05/27	52	61.30	11.4	61.01	61.30	40.6	24,505	0.17%
2022/05/26	34	59.89	15	59.78	59.70	19	24,455	0.08%
2022/05/25	40.6	59.50	7.1	59.59	59.50	33.5	24,745	0.14%
2022/05/24	12	60.45	3	60.80	60.10	9	24,729	0.04%
2022/05/23	17.6	60.44	11	60.35	60.50	6.6	24,463	0.03%
2022/05/20	4.7	61.99	2.4	61.99	61.80	2.3	24,138	0.01%
2022/05/19	453.7	61.90	10.8	61.72	61.60	442.9	23,987	1.85%	大買/鉅額交易
2022/05/18	52.2	62.58	22.2	63.39	63.70	30	23,626	0.13%
2022/05/17	18.7	61.73	3.1	62.03	61.60	15.6	23,407	0.07%
2022/05/16	223.4	62.51	21.2	62.37	62.40	202.2	23,070	0.88%	大買/鉅額交易
2022/05/13	247.5	62.82	28	63.26	63.50	219.5	22,557	0.97%	大買/鉅額交易
2022/05/12	461	64.66	74.3	64.43	63.30	386.7	22,023	1.76%	大買/鉅額交易
2022/05/11	127.2	66.31	22.1	66.26	66.20	105.1	21,432	0.49%	大買/鉅額交易
2022/05/10	54.7	66.86	2,101.1	66.68	67.10	-2,046.5	21,167	-9.67%	大賣/鉅額交易
2022/05/09	196.7	68.41	24.5	68.80	67.80	172.2	20,607	0.84%	大買/鉅額交易
2022/05/06	763.6	71.87	46	70.90	71.30	717.6	20,087	3.57%	大買/鉅額交易
2022/05/05	5	74.30	10	74.70	74.50	-5	19,489	-0.03%
2022/05/04	0	0.00	354.3	74.32	74.60	-354.3	19,498	-1.82%	大賣/鉅額交易
2022/05/03	305.1	73.60	27	73.89	73.70	278.1	19,964	1.39%	大買/鉅額交易
2022/04/29	11	74.02	254.2	74.61	74.40	-243.1	20,183	-1.20%	大賣/鉅額交易
2022/04/28	3.1	73.23	3	73.13	73.40	0.1	20,493	0.00%
2022/04/27	298.1	73.68	7	73.60	73.20	291.1	20,536	1.42%	大買/鉅額交易
2022/04/26	1	74.80	12	74.97	75.10	-11	20,477	-0.05%
2022/04/25	0.1	74.30	2.5	74.14	74.80	-2.4	20,531	-0.01%
2022/04/22	1.1	75.24	203	74.75	75.90	-202	20,641	-0.98%	大賣/鉅額交易
2022/04/21	200.1	74.05	10	74.20	74.60	190.1	20,967	0.91%	大買/鉅額交易
2022/04/20	2	74.00	53.1	74.85	74.90	-51.1	21,629	-0.24%
2022/04/19	1.1	73.57	0.3	74.34	73.50	0.8	22,024	0.00%
2022/04/18	5.3	73.86	9.4	74.06	73.90	-4.1	23,113	-0.02%
2022/04/15	13	75.28	9.1	75.23	75.10	3.9	23,008	0.02%
2022/04/14	2.2	75.80	5.1	75.90	75.60	-2.9	23,233	-0.01%
2022/04/13	0	0.00	11	76.49	76.40	-11	23,341	-0.05%
2022/04/12	5	75.66	21.1	75.94	75.80	-16.1	23,389	-0.07%
2022/04/11	11.1	75.96	3.1	75.61	76.50	8	23,312	0.03%
2022/04/08	6.1	75.99	11.5	76.05	76.30	-5.4	23,313	-0.02%
2022/04/07	13.1	76.76	5.9	76.36	76.00	7.2	23,325	0.03%
2022/04/06	47	76.93	208.6	77.34	77.50	-161.5	23,191	-0.70%	大賣/鉅額交易
2022/04/01	30.2	76.80	385.3	76.92	77.10	-355.1	23,165	-1.53%	大賣/鉅額交易
2022/03/31	6.1	76.55	34.3	76.67	76.50	-28.2	22,973	-0.12%
2022/03/30	0	0.00	17.2	75.99	76.10	-17.2	22,906	-0.08%
2022/03/29	5	75.38	303	75.60	75.20	-298	22,733	-1.31%	大賣/鉅額交易
2022/03/28	37.1	74.99	1	75.10	75.10	36.1	22,732	0.16%
2022/03/25	4	75.08	0.3	75.38	75.00	3.8	22,702	0.02%
2022/03/24	6	75.27	2.4	75.51	75.50	3.6	22,799	0.02%
2022/03/23	0.1	75.90	453.5	75.16	75.90	-453.4	24,044	-1.89%	大賣/鉅額交易
2022/03/22	205.1	73.65	68.3	74.39	74.30	136.9	23,782	0.58%	大買/鉅額交易
2022/03/21	159.3	74.26	30	74.30	74.30	129.3	23,744	0.54%	大買/鉅額交易
2022/03/18	356.1	74.63	350.3	75.33	74.30	5.8	23,722	0.02%	大買/大賣/
2022/03/17	0	0.00	318.2	74.41	74.80	-318.2	23,610	-1.35%	大賣/鉅額交易
2022/03/16	1	72.70	2.5	72.94	73.10	-1.5	23,482	-0.01%
2022/03/15	409.2	72.37	0	0.00	72.70	409.2	23,502	1.74%	大買/鉅額交易
2022/03/14	17.4	73.03	3	73.60	72.70	14.4	23,667	0.06%
2022/03/11	3.3	72.93	19.4	72.90	72.70	-16.1	23,716	-0.07%
2022/03/10	71.2	73.84	300.1	73.50	73.80	-228.9	23,731	-0.96%	大賣/鉅額交易
2022/03/09	8	71.74	65.1	71.80	71.70	-57.1	23,650	-0.24%
2022/03/08	308.8	70.69	535.5	70.55	70.60	-226.7	23,509	-0.96%	大買/大賣/鉅額交易
2022/03/07	179	72.24	12	72.20	71.70	167	22,942	0.73%	大買/鉅額交易
2022/03/04	109.4	74.53	1	74.50	74.40	108.4	22,811	0.48%	大買/鉅額交易
2022/03/03	13.1	75.66	7.2	75.79	75.60	5.9	22,695	0.03%
2022/03/02	7.2	75.52	5	75.60	75.60	2.2	23,078	0.01%
2022/03/01	19.2	75.85	213	76.20	76.20	-193.8	22,997	-0.84%	大賣/鉅額交易
2022/02/25	424.7	75.24	4	74.83	75.10	420.7	22,848	1.84%	大買/鉅額交易
2022/02/24	48	75.69	62.9	75.75	75.90	-14.9	22,426	-0.07%
2022/02/23	1	76.50	0	0.00	76.50	1	22,153	0.00%
2022/02/22	39.5	76.38	133	76.39	76.50	-93.5	22,435	-0.42%	大賣/
2022/02/21	13.3	77.22	2	77.45	77.60	11.3	22,575	0.05%
2022/02/18	2.1	77.86	0	0.00	77.80	2.1	23,102	0.01%
2022/02/17	3.3	78.31	26.1	78.44	78.20	-22.9	23,247	-0.10%
2022/02/16	0.4	77.22	15	77.52	77.80	-14.6	23,189	-0.06%
2022/02/15	5	77.04	12	77.07	76.60	-7	23,115	-0.03%
2022/02/14	15.2	76.14	4	76.40	76.10	11.2	23,054	0.05%
2022/02/11	48	77.06	8	77.09	77.30	40	23,073	0.17%
2022/02/10	2.1	76.88	1	76.90	77.40	1.1	23,110	0.00%
2022/02/09	120.1	77.01	16	76.90	77.10	104.1	23,163	0.45%	大買/鉅額交易
2022/02/08	31	76.86	0	0.00	76.80	31	23,129	0.13%
2022/02/07	27.3	76.56	3.1	76.61	77.10	24.2	23,051	0.10%
2022/01/26	4.3	75.63	16.5	75.62	75.60	-12.2	22,821	-0.05%
2022/01/25	33.6	75.40	81	75.65	75.50	-47.4	23,018	-0.21%
2022/01/24	19.1	75.80	5	76.16	76.50	14.1	22,773	0.06%
2022/01/21	41.2	76.89	2.2	77.21	76.70	38.9	23,084	0.17%
2022/01/20	510	78.20	12	78.38	78.30	498	22,715	2.19%	大買/鉅額交易
2022/01/19	319.3	78.81	27	79.01	78.80	292.3	22,644	1.29%	大買/鉅額交易
2022/01/18	6.4	79.30	314	79.78	79.40	-307.7	22,617	-1.36%	大賣/鉅額交易
2022/01/17	363.1	78.74	35.1	79.10	78.90	328	22,492	1.46%	大買/鉅額交易
2022/01/14	57.2	80.74	44.5	81.10	80.40	12.7	22,259	0.06%
2022/01/13	38.1	80.90	50.8	81.14	81.60	-12.7	21,985	-0.06%
2022/01/12	246.1	79.81	147	80.04	80.00	99.1	21,365	0.46%	大買/大賣/
2022/01/11	74.1	78.02	408.9	77.30	79.90	-334.8	20,931	-1.60%	大賣/鉅額交易
2022/01/10	259	75.64	192.5	76.31	76.40	66.5	19,839	0.34%	大買/大賣/
2022/01/07	40.1	76.08	207.3	76.44	75.70	-167.2	19,874	-0.84%	大賣/鉅額交易
2022/01/06	12	75.68	3.5	75.59	75.90	8.5	19,670	0.04%
2022/01/05	5.1	75.28	31.2	75.43	75.70	-26.1	19,602	-0.13%
2022/01/04	5	75.30	11	75.35	75.30	-6	19,658	-0.03%
2022/01/03	407.1	75.65	7	75.61	75.30	400.1	19,625	2.04%	大買/鉅額交易
2021/12/30	6.3	76.30	162.1	76.71	76.30	-155.8	19,745	-0.79%	大賣/鉅額交易
2021/12/29	0	0.00	95.1	76.40	76.60	-95.1	19,899	-0.48%
2021/12/28	2	75.50	15.1	75.61	75.90	-13.1	19,971	-0.07%
2021/12/27	2	75.40	1.2	75.47	75.20	0.8	20,035	0.00%
2021/12/24	6	75.13	212.3	75.43	75.20	-206.3	20,450	-1.01%	大賣/鉅額交易
2021/12/23	2	74.55	0.4	74.70	74.80	1.6	20,499	0.01%
2021/12/22	1	74.50	1	75.00	74.40	0	20,660	0.00%
2021/12/21	3	74.47	38	74.57	74.80	-35	20,663	-0.17%
2021/12/20	8.2	74.13	0	0.00	74.10	8.2	20,665	0.04%
2021/12/17	212	74.33	0.2	75.10	74.30	211.8	20,632	1.03%	大買/鉅額交易
2021/12/16	8	74.70	3.1	74.74	74.90	4.9	19,329	0.03%
2021/12/15	3	74.70	0	0.00	74.60	3	19,813	0.02%
2021/12/14	7	74.90	11	74.99	74.90	-4	20,293	-0.02%
2021/12/13	109.1	75.74	57	76.80	75.70	52.1	20,323	0.26%	大買/
2021/12/10	6	76.02	7	76.17	75.90	-1	20,383	0.00%
2021/12/09	8	75.68	3.3	75.86	76.00	4.7	20,596	0.02%
2021/12/08	11	75.57	10.4	75.49	76.00	0.6	21,110	0.00%
2021/12/07	4.1	74.29	414	74.94	75.30	-409.9	20,922	-1.96%	大賣/鉅額交易
2021/12/06	13	73.95	2.2	74.09	74.10	10.8	20,895	0.05%
2021/12/03	14	74.08	2	74.25	73.90	12	21,114	0.06%
2021/12/02	7.3	73.79	3	73.90	73.70	4.3	21,136	0.02%
2021/12/01	1	73.10	3	73.23	74.10	-2	21,743	-0.01%
2021/11/30	69.6	73.13	2	73.50	73.10	67.6	22,098	0.31%
2021/11/29	25	73.56	5	73.60	73.50	20	21,815	0.09%
2021/11/26	163.3	74.29	38.1	74.34	74.20	125.2	21,766	0.58%	大買/鉅額交易
2021/11/25	100	74.20	0.1	74.50	74.30	99.9	21,798	0.46%
2021/11/24	2	74.95	201	75.15	74.40	-199	22,013	-0.90%	大賣/鉅額交易
2021/11/23	207	74.16	50	75.10	74.30	157	22,200	0.71%	大買/鉅額交易
2021/11/22	113.2	74.23	1	74.40	74.40	112.2	22,115	0.51%	大買/鉅額交易
2021/11/19	47.2	75.83	10.1	75.44	74.80	37.1	22,104	0.17%
2021/11/18	12	76.37	16.6	76.09	76.40	-4.6	22,093	-0.02%
2021/11/17	18.5	74.66	414.7	75.63	76.10	-396.2	22,097	-1.79%	大賣/鉅額交易
2021/11/16	14.5	73.71	3	73.77	74.00	11.5	21,727	0.05%
2021/11/15	17	73.66	54.3	74.28	74.00	-37.3	21,793	-0.17%
2021/11/12	2	73.25	12	73.39	73.30	-10	21,758	-0.05%
2021/11/11	7.1	73.13	13.3	73.01	73.00	-6.2	21,928	-0.03%
2021/11/10	152.4	72.87	2.6	73.23	73.00	149.8	22,005	0.68%	大買/鉅額交易
2021/11/09	4.7	73.34	4.7	73.24	73.10	0	21,976	0.00%
2021/11/08	1.7	73.39	8.4	73.42	73.60	-6.7	22,005	-0.03%
2021/11/05	967.6	72.29	0.5	72.30	72.50	967.1	22,472	4.30%	大買/鉅額交易
2021/11/04	78.9	72.54	6	72.60	72.50	72.8	22,426	0.32%
2021/11/03	49.5	72.65	9.1	72.53	72.70	40.4	22,518	0.18%
2021/11/02	17.4	72.71	2.9	72.69	72.60	14.5	22,465	0.06%
2021/11/01	27.9	73.09	5	73.12	73.10	22.9	22,134	0.10%
2021/10/29	39.3	73.57	29.1	73.54	73.60	10.2	21,917	0.05%
2021/10/28	117	74.51	0	0.00	74.50	117	21,354	0.55%	大買/鉅額交易
2021/10/27	308.4	74.51	6	74.68	75.00	302.4	21,533	1.40%	大買/鉅額交易
2021/10/26	1	75.40	211	75.44	75.50	-210	21,825	-0.96%	大賣/鉅額交易
2021/10/25	9	74.60	5	74.50	74.80	4	21,970	0.02%
2021/10/22	261.1	74.22	1.1	74.07	74.10	260	22,412	1.16%	大買/鉅額交易
2021/10/21	35	74.26	177	75.12	74.80	-142	22,994	-0.62%	大賣/鉅額交易
2021/10/20	212.4	74.39	8.4	74.26	74.30	204	23,928	0.85%	大買/鉅額交易
2021/10/19	6.1	74.79	10	74.99	74.80	-3.9	24,513	-0.02%
2021/10/18	5	75.48	2	75.60	75.10	3	25,018	0.01%
2021/10/15	42	75.38	6.3	75.32	75.10	35.7	25,417	0.14%
2021/10/14	4	74.63	1	75.00	74.40	3	25,773	0.01%
2021/10/13	149.7	74.52	28	74.46	74.50	121.7	26,599	0.46%	大買/鉅額交易
2021/10/12	33	73.77	22	74.10	74.80	11	27,409	0.04%
2021/10/08	2	75.10	0	0.00	75.30	2	27,716	0.01%
2021/10/07	94	75.54	56.3	76.45	75.50	37.7	28,192	0.13%
2021/10/06	10.2	74.20	18.8	74.39	74.70	-8.6	28,474	-0.03%
2021/10/05	25.1	73.44	24	73.68	73.80	1.1	29,237	0.00%
2021/10/04	25.6	74.97	30	74.64	74.40	-4.4	29,236	-0.02%
2021/10/01	133.7	75.52	18	75.54	75.40	115.7	29,267	0.40%	大買/鉅額交易
2021/09/30	10.1	76.85	0	0.00	76.70	10.1	28,911	0.03%
2021/09/29	20.4	76.70	4	76.55	76.70	16.4	28,935	0.06%
2021/09/28	17	77.32	0	0.00	77.50	17	28,835	0.06%
2021/09/27	5.9	77.90	0	78.30	77.70	5.9	28,897	0.02%
2021/09/24	10.4	77.53	26	77.45	77.50	-15.6	28,910	-0.05%
2021/09/23	94.1	77.79	35	77.68	77.40	59.1	29,021	0.20%
2021/09/22	82.2	76.55	197	76.65	77.10	-114.8	29,044	-0.40%	大賣/鉅額交易
2021/09/17	37.2	79.65	15.3	79.30	78.80	21.9	28,590	0.08%
2021/09/16	67	80.81	4	80.93	80.70	63	28,189	0.22%
2021/09/15	50	81.03	53.1	80.86	81.40	-3.1	28,051	-0.01%
2021/09/14	15.5	81.75	19	81.49	80.80	-3.5	27,943	-0.01%
2021/09/13	66	80.10	54.2	80.82	81.40	11.8	27,843	0.04%
2021/09/10	20.3	77.66	16	77.56	77.60	4.3	27,755	0.02%
2021/09/09	72.1	76.57	13	76.37	77.40	59.1	28,035	0.21%
2021/09/08	38.3	77.04	6	77.40	77.40	32.3	27,917	0.12%
2021/09/07	65.3	77.84	0	0.00	78.10	65.3	27,716	0.24%
2021/09/06	85.3	77.99	16	77.59	77.20	69.3	27,656	0.25%
2021/09/03	13.1	84.96	69.1	84.10	84.80	-56	27,059	-0.21%
2021/09/02	26.2	82.83	70.1	82.97	82.70	-43.9	26,702	-0.16%
2021/09/01	11.2	84.88	102.1	84.84	84.20	-90.9	26,371	-0.34%	大賣/
2021/08/31	48.3	84.40	9.3	84.37	85.00	38.9	26,181	0.15%
2021/08/30	29	83.89	14.3	83.98	84.80	14.7	25,889	0.06%
2021/08/27	30	81.57	225.9	82.26	83.50	-195.9	25,694	-0.76%	大賣/鉅額交易
2021/08/26	43.3	80.68	17.5	80.41	81.30	25.8	25,664	0.10%
2021/08/25	35	80.54	13.3	80.54	80.80	21.7	25,798	0.08%
2021/08/24	33.2	79.13	261	79.71	80.40	-227.8	25,725	-0.89%	大賣/鉅額交易
2021/08/23	26	78.36	83.1	78.02	79.00	-57.1	25,584	-0.22%
2021/08/20	26.4	76.50	24	76.23	76.50	2.4	25,472	0.01%
2021/08/19	12	77.39	16	76.99	77.00	-4	26,040	-0.02%
2021/08/18	15	77.80	27	77.65	78.00	-12	25,902	-0.05%
2021/08/17	1	77.80	150.1	77.76	78.20	-149.1	26,016	-0.57%	大賣/鉅額交易
2021/08/16	138.1	76.35	57	77.08	76.50	81.1	25,957	0.31%	大買/
2021/08/13	0	78.10	29	78.11	78.10	-29	26,571	-0.11%
2021/08/12	7	78.60	3	78.73	78.80	4	26,794	0.01%
2021/08/11	67.5	78.76	330.1	77.74	79.20	-262.6	27,129	-0.97%	大賣/鉅額交易
2021/08/10	1,030	76.10	54.3	76.85	76.00	975.7	27,455	3.55%	大買/鉅額交易
2021/08/09	165	75.29	140.2	75.84	76.10	24.8	28,302	0.09%	大買/大賣/
2021/08/06	5	75.70	0	0.00	76.00	5	28,733	0.02%
2021/08/05	4	75.95	0	0.00	76.30	4	29,698	0.01%
2021/08/04	15	76.17	99	76.53	76.30	-84	31,868	-0.26%
2021/08/03	33.1	75.93	0	0.00	76.40	33.1	33,264	0.10%
2021/08/02	2	74.95	10.5	75.36	76.50	-8.5	34,382	-0.02%
2021/07/30	266.9	74.81	34	74.91	75.00	232.9	34,549	0.67%	大買/鉅額交易
2021/07/29	6	75.58	5	75.76	75.80	1	34,671	0.00%
2021/07/28	142.3	75.20	39.3	75.03	75.60	103	35,189	0.29%	大買/鉅額交易
2021/07/27	30.5	76.41	101.2	77.14	76.40	-70.8	35,754	-0.20%	大賣/
2021/07/26	616.5	79.38	13	80.42	78.50	603.5	36,651	1.65%	大買/鉅額交易
2021/07/23	37.5	83.93	92	84.15	85.00	-54.5	35,783	-0.15%
2021/07/22	27	83.49	41.3	83.50	84.10	-14.3	35,413	-0.04%
2021/07/21	24	81.13	24.3	81.84	81.80	-0.3	35,067	0.00%
2021/07/20	57.6	81.45	26.7	81.96	81.50	30.9	35,157	0.09%
2021/07/19	34	83.87	31	83.48	83.00	3	34,832	0.01%
2021/07/16	22	82.41	57.6	81.52	82.90	-35.6	34,503	-0.10%
2021/07/15	3	79.37	18	79.52	79.50	-15	33,951	-0.04%
2021/07/14	3	77.63	35.4	77.25	78.10	-32.4	33,901	-0.10%
2021/07/13	15	76.74	22	76.96	76.20	-7	33,916	-0.02%
2021/07/12	26	76.84	59	77.60	76.10	-33	33,786	-0.10%
2021/07/09	28.5	74.05	11	74.19	74.20	17.5	33,694	0.05%
2021/07/08	16.2	74.78	11	74.82	74.80	5.2	33,692	0.02%
2021/07/07	0	0.00	68	73.88	74.00	-68	33,896	-0.20%
2021/07/06	13	73.98	10.3	73.79	73.70	2.7	34,220	0.01%
2021/07/05	14	73.52	25	73.54	73.90	-11	34,315	-0.03%
2021/07/02	7	73.14	8	73.40	72.90	-1	34,431	0.00%
2021/07/01	10	73.56	2	73.60	73.40	8	34,570	0.02%
2021/06/30	60.2	73.66	14.4	73.67	73.90	45.9	34,764	0.13%
2021/06/29	4	72.73	15.1	72.35	72.60	-11.1	35,045	-0.03%
2021/06/28	84.3	73.43	19	72.96	73.20	65.3	35,424	0.18%
2021/06/25	7	72.70	14	73.12	72.90	-7	35,800	-0.02%
2021/06/24	12	71.55	84	71.38	71.90	-72	35,812	-0.20%
2021/06/23	11	71.29	14	71.28	71.80	-3	36,140	-0.01%
2021/06/22	22	70.76	7	70.97	70.70	15	36,335	0.04%
2021/06/21	153.3	70.02	19	69.91	70.00	134.3	36,352	0.37%	大買/鉅額交易
2021/06/18	48.3	71.57	177	71.63	71.30	-128.7	36,089	-0.36%	大賣/鉅額交易
2021/06/17	39.3	72.11	16	72.20	72.30	23.3	35,879	0.06%
2021/06/16	15	72.61	23.8	72.55	72.60	-8.8	36,428	-0.02%
2021/06/15	10	73.25	10	73.00	73.00	0	36,476	0.00%
2021/06/11	2	74.15	9	74.06	73.80	-7	36,693	-0.02%
2021/06/10	6	73.35	5.2	73.61	73.80	0.9	36,729	0.00%
2021/06/09	6.9	73.00	18	73.02	72.90	-11.1	37,125	-0.03%
2021/06/08	13	73.67	7	73.53	73.70	6	37,549	0.02%
2021/06/07	78.3	72.30	13	72.55	73.20	65.3	38,854	0.17%
2021/06/04	14.4	72.89	56.2	72.76	72.90	-41.8	39,203	-0.11%
2021/06/03	111.1	73.78	33.1	73.63	73.60	78	39,914	0.20%	大買/
2021/06/02	15	73.27	27	73.53	74.50	-12	40,087	-0.03%
2021/06/01	91.1	72.32	7	72.73	73.00	84.1	39,920	0.21%
2021/05/31	3	72.30	72	71.95	72.30	-69	40,115	-0.17%
2021/05/28	23	71.95	14	71.98	72.00	9	40,194	0.02%
2021/05/27	21.9	70.55	118	70.62	71.60	-96.1	40,267	-0.24%	大賣/
2021/05/26	19.1	71.44	21	71.23	71.60	-2	40,456	0.00%
2021/05/25	8.1	71.88	24	71.87	71.90	-15.9	41,177	-0.04%
2021/05/24	9.1	71.49	19.1	71.90	72.00	-10.1	41,309	-0.02%
2021/05/21	87.1	73.09	73	72.82	72.00	14.1	41,400	0.03%
2021/05/20	30.1	69.90	89	70.39	70.20	-58.9	40,820	-0.14%
2021/05/19	155.1	70.92	72	71.45	70.60	83.1	40,702	0.20%	大買/
2021/05/18	40	70.44	71	69.95	71.40	-31	40,660	-0.08%
2021/05/17	108	66.73	154	66.97	65.60	-46.1	40,601	-0.11%	大買/大賣/
2021/05/14	149.1	70.05	71	69.72	69.60	78.1	39,774	0.20%	大買/
2021/05/13	177.6	68.90	93.2	69.97	68.60	84.4	39,246	0.22%	大買/
2021/05/12	234.1	69.05	314.1	70.27	70.00	-80	38,421	-0.21%	大買/大賣/
2021/05/11	156.2	76.20	133	76.19	74.80	23.2	36,694	0.06%	大買/大賣/
2021/05/10	51	74.00	68.3	75.26	76.60	-17.3	35,260	-0.05%
2021/05/07	73	70.16	27	70.40	70.80	46	34,384	0.13%
2021/05/06	23.2	70.25	17	69.93	69.60	6.2	34,193	0.02%
2021/05/05	24.3	68.94	141.5	70.03	69.50	-117.2	33,736	-0.35%	大賣/鉅額交易
2021/05/04	233	67.92	163.1	67.25	67.40	69.9	33,156	0.21%	大買/大賣/
2021/05/03	46	69.67	153.3	69.83	68.80	-107.3	32,463	-0.33%	大賣/鉅額交易
2021/04/29	21	64.38	10	64.54	64.20	11	31,048	0.04%
2021/04/28	40	65.19	49	65.36	65.10	-9	30,854	-0.03%
2021/04/27	14	64.29	18	64.55	64.90	-4	30,724	-0.01%
2021/04/26	21.2	63.34	86.2	63.80	64.10	-65	30,536	-0.21%
2021/04/23	17	61.03	22	61.17	61.30	-5	30,234	-0.02%
2021/04/22	40	61.43	117	61.37	61.10	-77	30,326	-0.25%	大賣/
2021/04/21	13	61.20	36	61.19	61.40	-23	30,017	-0.08%
2021/04/20	56	61.88	104	61.65	61.80	-48	30,043	-0.16%	大賣/
2021/04/19	111	60.77	51.2	61.12	61.80	59.8	30,178	0.20%	大買/
2021/04/16	71	59.52	58.1	59.46	60.00	12.9	30,110	0.04%
2021/04/15	169.1	58.81	84	59.01	60.00	85.1	30,284	0.28%	大買/
2021/04/14	31.7	57.29	29	57.19	57.10	2.7	29,598	0.01%
2021/04/13	80.5	58.13	4	57.85	57.80	76.5	29,559	0.26%
2021/04/12	67.1	57.87	52.9	57.78	58.00	14.2	29,197	0.05%
2021/04/09	8	56.45	12.8	56.41	56.40	-4.8	28,971	-0.02%
2021/04/08	15	56.93	20.1	57.10	56.90	-5.1	28,985	-0.02%
2021/04/07	147	57.00	47	57.28	57.50	100	29,180	0.34%	大買/
2021/04/06	43.7	57.55	4	57.63	57.30	39.7	28,913	0.14%
2021/04/01	98	57.70	208	57.64	57.80	-110	28,624	-0.38%	大賣/鉅額交易
2021/03/31	79	57.09	20	57.23	56.80	59	28,086	0.21%
2021/03/30	58	55.95	127	56.31	56.80	-69	27,757	-0.25%	大賣/
2021/03/29	8	55.80	60	56.07	55.90	-52	27,361	-0.19%
2021/03/26	179.2	55.45	266	55.86	55.50	-86.8	27,328	-0.32%	大買/大賣/
2021/03/25	180	55.29	208.4	55.00	55.30	-28.4	27,357	-0.10%	大買/大賣/
2021/03/24	222	54.35	7	54.40	54.40	215	27,212	0.79%	大買/鉅額交易
2021/03/23	58	54.73	17	54.64	54.50	41	27,030	0.15%
2021/03/22	3	53.83	110	53.55	53.90	-107	26,920	-0.40%	大賣/鉅額交易
2021/03/19	126	53.55	16	54.43	53.70	110	27,234	0.40%	大買/鉅額交易
2021/03/18	14	54.49	45	54.93	54.40	-31	26,995	-0.11%
2021/03/17	176.6	54.95	50	54.26	54.50	126.6	27,457	0.46%	大買/鉅額交易
2021/03/16	64	55.24	8	55.44	55.40	56	27,420	0.20%
2021/03/15	78	55.42	123	56.20	55.50	-45	27,388	-0.16%	大賣/
2021/03/12	32.5	54.97	65	54.89	54.90	-32.5	27,099	-0.12%
2021/03/11	145	55.63	206	55.45	55.40	-61	26,922	-0.23%	大買/大賣/
2021/03/10	44	53.43	23	53.67	54.00	21	25,773	0.08%
2021/03/09	97.2	53.31	321	52.92	53.70	-223.8	25,454	-0.88%	大賣/鉅額交易
2021/03/08	83.8	51.62	479	51.81	52.10	-395.2	24,877	-1.59%	大賣/鉅額交易
2021/03/05	1.3	50.70	45	50.42	50.80	-43.7	24,534	-0.18%
2021/03/04	23	50.65	23	50.72	50.60	0	25,238	0.00%
2021/03/03	9	50.94	5	50.96	51.00	4	25,089	0.02%
2021/03/02	300.2	50.68	7	50.67	50.10	293.2	24,982	1.17%	大買/鉅額交易
2021/02/26	809	50.32	75	50.49	49.90	734	24,694	2.97%	大買/鉅額交易
2021/02/25	29.2	51.21	57	51.47	51.70	-27.8	23,847	-0.12%
2021/02/24	43	49.97	29	50.03	50.00	14	23,128	0.06%
2021/02/23	56	49.25	29	49.62	49.75	27	22,937	0.12%
2021/02/22	36	49.19	15	49.90	48.95	21	22,702	0.09%
2021/02/19	2	49.10	21	49.05	49.10	-19	22,644	-0.08%
2021/02/18	16	49.59	15.1	49.50	49.20	0.9	22,724	0.00%
2021/02/17	164	48.30	297	48.81	48.90	-133	22,516	-0.59%	大買/大賣/鉅額交易
2021/02/05	108	46.96	174	46.96	46.90	-66	21,815	-0.30%	大買/大賣/
2021/02/04	54	47.00	11	47.20	47.10	43	22,053	0.19%
2021/02/03	50	46.80	155	47.47	47.60	-105	22,835	-0.46%	大賣/鉅額交易
2021/02/02	6	47.15	190	47.25	47.25	-184	22,979	-0.80%	大賣/鉅額交易
2021/02/01	9	45.96	71	45.88	45.95	-62	22,665	-0.27%
2021/01/29	38	46.04	0	0.00	45.55	38	22,644	0.17%
2021/01/28	6	46.12	4	46.30	46.20	2	22,410	0.01%
2021/01/27	1	46.80	28	46.91	46.80	-27	22,191	-0.12%
2021/01/26	164	46.70	2	46.68	46.50	162	22,119	0.73%	大買/鉅額交易
2021/01/25	3	46.55	228	47.06	47.40	-225	21,928	-1.03%	大賣/鉅額交易
2021/01/22	2	46.38	12	46.48	46.25	-10	21,726	-0.05%
2021/01/21	71	46.26	114	46.64	46.20	-43	21,634	-0.20%	大賣/
2021/01/20	195	46.27	1.1	46.98	46.20	193.9	21,583	0.90%	大買/鉅額交易
2021/01/19	24	47.14	16	47.30	47.25	8	21,378	0.04%
2021/01/18	17	46.79	107	46.72	46.95	-90	21,305	-0.42%	大賣/
2021/01/15	27	47.74	6	48.12	47.60	21	21,046	0.10%
2021/01/14	0	0.00	19	48.38	48.45	-19	20,910	-0.09%
2021/01/13	168.7	48.15	32	48.17	48.30	136.7	20,703	0.66%	大買/鉅額交易
2021/01/12	117.2	48.34	37	48.06	47.75	80.2	20,349	0.39%	大買/
2021/01/11	26	47.26	19	47.47	47.40	7	19,832	0.04%
2021/01/08	31	46.83	242	46.82	47.45	-211	19,420	-1.09%	大賣/鉅額交易
2021/01/07	4	46.15	285.2	46.27	46.20	-281.2	18,928	-1.49%	大賣/鉅額交易
2021/01/06	347	45.76	7	46.10	45.60	340	18,827	1.81%	大買/鉅額交易
2021/01/05	51	45.91	26	46.20	46.35	25	18,643	0.13%
2021/01/04	56	46.02	14.5	46.39	46.25	41.5	18,599	0.22%
2020/12/31	123	45.89	104	46.46	46.75	19	18,506	0.10%	大買/大賣/
2020/12/30	33	46.41	396.1	46.19	46.90	-363.1	18,315	-1.98%	大賣/鉅額交易
2020/12/29	1	45.60	9	45.60	45.50	-8	17,978	-0.04%
2020/12/28	6	45.35	1	45.35	45.55	5	18,096	0.03%
2020/12/25	0	0.00	1	45.50	45.50	-1	18,122	-0.01%
2020/12/24	3	45.80	153	45.68	45.55	-150	18,141	-0.83%	大賣/鉅額交易
2020/12/23	58	44.60	10	44.76	44.80	48	17,948	0.27%
2020/12/22	68.4	45.00	5	45.25	44.90	63.4	17,960	0.35%
2020/12/21	428	45.22	10	46.10	45.50	418	18,211	2.30%	大買/鉅額交易
2020/12/18	20	46.70	4	46.43	46.00	16	18,064	0.09%
2020/12/17	7.3	46.25	2	46.40	46.20	5.3	17,979	0.03%
2020/12/16	0	0.00	17	46.38	46.35	-17	18,050	-0.09%
2020/12/15	73	46.18	1	45.55	45.85	72	18,040	0.40%
2020/12/14	51	47.34	16	47.19	47.30	35	17,640	0.20%
2020/12/11	63	47.05	93.1	47.12	47.20	-30.1	17,326	-0.17%
2020/12/10	0	0.00	147	45.44	45.65	-147	16,697	-0.88%	大賣/鉅額交易
2020/12/09	102	44.83	4	44.98	45.10	98	16,532	0.59%	大買/
2020/12/08	35	44.91	12	45.06	45.40	23	16,584	0.14%
2020/12/07	7	45.29	9.7	45.38	45.60	-2.7	16,494	-0.02%
2020/12/04	8	44.53	102	44.90	45.15	-94	16,320	-0.58%	大賣/
2020/12/03	51	44.30	0	0.00	44.45	51	16,105	0.32%
2020/12/02	53	44.50	5	44.56	44.55	48	15,890	0.30%
2020/12/01	2	44.63	10	44.80	44.80	-8	15,675	-0.05%
2020/11/30	33.5	44.89	6	45.70	44.30	27.5	15,570	0.18%
2020/11/27	8	45.61	5	45.56	45.65	3	14,834	0.02%
2020/11/26	1	45.40	7	45.51	45.60	-6	14,746	-0.04%
2020/11/25	0	0.00	3	45.32	45.15	-3	14,672	-0.02%
2020/11/24	30	45.10	1	44.95	44.95	29	14,637	0.20%
2020/11/23	3	45.47	10.1	45.31	45.50	-7.1	14,581	-0.05%
2020/11/20	22	44.68	0	0.00	44.90	22	14,590	0.15%
2020/11/19	4	45.38	3	45.20	45.25	1	14,975	0.01%
2020/11/18	1	45.40	4	45.51	45.50	-3	14,881	-0.02%
2020/11/17	6	45.53	10	45.59	45.55	-4	14,877	-0.03%
2020/11/16	7	45.46	16	45.93	45.55	-9	14,813	-0.06%
2020/11/13	11	45.02	12	45.30	45.30	-1	14,784	-0.01%
2020/11/12	5	44.96	11	45.04	45.20	-6	14,647	-0.04%
2020/11/11	17	44.90	46	45.07	45.55	-29	14,376	-0.20%
2020/11/10	1	43.60	33	43.58	43.60	-32	13,554	-0.24%
2020/11/09	1	42.60	123	42.34	42.70	-122	13,328	-0.92%	大賣/鉅額交易
2020/11/06	3	41.72	2	41.80	41.95	1	13,253	0.01%
2020/11/05	0	0.00	2	41.75	41.65	-2	13,504	-0.01%
2020/11/03	2	41.50	2	41.55	41.60	0	13,592	0.00%
2020/11/02	1	41.00	1	41.45	41.45	0	13,664	0.00%
2020/10/30	1	40.60	2	40.60	40.70	-1	13,672	-0.01%
2020/10/29	69	40.75	0	0.00	40.75	69	13,549	0.51%
2020/10/28	4	41.18	0	0.00	41.35	4	13,517	0.03%
2020/10/27	6	41.33	0	0.00	41.30	6	13,626	0.04%
2020/10/26	0	0.00	1	41.70	41.70	-1	13,648	-0.01%
2020/10/23	1	41.30	0	0.00	41.40	1	13,717	0.01%
2020/10/22	3	41.50	1	41.50	41.50	2	13,769	0.01%
2020/10/21	0	0.00	1	41.60	41.40	-1	13,621	-0.01%
2020/10/20	1.1	41.31	1	41.30	41.40	0.1	13,680	0.00%
2020/10/19	1	41.60	0	0.00	41.45	1	13,652	0.01%
2020/10/16	0	0.00	3	41.57	41.35	-3	13,717	-0.02%
2020/10/15	3	41.37	1	41.40	41.30	2	13,830	0.01%
2020/10/14	0	0.00	2	41.75	41.80	-2	13,725	-0.01%
2020/10/13	0	0.00	1	41.35	41.45	-1	13,582	-0.01%
2020/10/12	1	41.35	22	41.44	41.45	-21	13,601	-0.15%
2020/10/08	13	41.12	3	41.15	41.05	10	13,607	0.07%
2020/10/07	2	41.30	0	0.00	41.15	2	13,557	0.01%
2020/10/06	0	0.00	1.3	41.51	41.50	-1.3	13,534	-0.01%
2020/10/05	8	41.33	0	0.00	41.20	8	13,460	0.06%
2020/09/29	1	41.50	5	41.55	41.65	-4	13,566	-0.03%
2020/09/28	10	41.15	8	41.20	41.30	2	13,654	0.01%
2020/09/25	18	40.86	3	40.75	40.80	15	13,727	0.11%
2020/09/24	38	40.66	9	40.50	40.60	29	13,700	0.21%
2020/09/23	125	41.51	0	0.00	41.75	125	13,275	0.94%	大買/鉅額交易
2020/09/22	20	42.01	2.2	41.91	41.90	17.8	13,140	0.14%
2020/09/21	11	42.40	3	42.65	42.40	8	13,295	0.06%
2020/09/18	3	43.15	1	42.85	42.85	2	13,252	0.02%
2020/09/17	8	43.49	1.2	43.26	43.25	6.8	13,119	0.05%
2020/09/16	0	0.00	38	43.70	43.75	-38	13,096	-0.29%
2020/09/15	1	43.75	14	43.59	43.75	-13	13,018	-0.10%
2020/09/14	7	43.60	4	43.60	43.65	3	13,087	0.02%
2020/09/11	6	43.33	60	43.36	43.45	-54	13,010	-0.42%
2020/09/10	3	42.25	25	42.66	43.05	-22	12,965	-0.17%
2020/09/09	8	41.84	1	41.85	42.25	7	12,854	0.05%
2020/09/08	1.1	42.45	1	42.45	42.50	0.1	12,825	0.00%
2020/09/07	1	42.55	1	42.40	42.45	0	12,905	0.00%
2020/09/04	25	42.22	3	42.38	42.45	22	13,169	0.17%
2020/09/03	1	42.70	1	42.70	42.75	0	13,311	0.00%
2020/09/02	9.5	42.16	0	0.00	42.20	9.5	13,346	0.07%
2020/09/01	5	42.71	0	0.00	42.80	5	13,346	0.04%
2020/08/31	9	42.99	0	0.00	42.80	9	13,272	0.07%
2020/08/28	4	43.26	66	43.27	43.30	-62	13,213	-0.47%
2020/08/27	0	0.00	3	43.00	43.10	-3	13,266	-0.02%
2020/08/26	5	43.20	11	43.40	43.40	-6	13,235	-0.05%
2020/08/25	0	0.00	188	42.65	43.40	-188	13,156	-1.43%	大賣/鉅額交易
2020/08/24	12	41.67	3	41.70	41.70	9	12,833	0.07%
2020/08/21	39	41.50	1	41.70	41.80	38	12,897	0.29%
2020/08/20	149	41.49	6	41.73	41.40	143	12,766	1.12%	大買/鉅額交易
2020/08/19	6	43.15	32	43.18	42.75	-26	12,709	-0.20%
2020/08/18	0	0.00	13	42.55	42.55	-13	12,493	-0.10%
2020/08/17	0.1	42.40	23	42.35	42.50	-22.9	12,560	-0.18%
2020/08/14	8.2	41.86	0	0.00	41.85	8.2	12,580	0.07%
2020/08/13	9	41.95	6	41.97	42.00	3	12,658	0.02%
2020/08/12	8	41.70	3	41.82	41.85	5	12,773	0.04%
2020/08/11	7	42.16	10	41.93	41.75	-3	12,660	-0.02%
2020/08/10	4	41.55	7	41.75	41.75	-3	12,546	-0.02%
2020/08/07	3.1	41.25	20	41.38	41.15	-16.9	12,544	-0.13%
2020/08/06	19	41.46	4	41.70	41.55	15	12,531	0.12%
2020/08/05	3	41.45	5	41.40	41.40	-2	12,568	-0.02%
2020/08/04	9.2	41.31	5	41.38	41.30	4.2	12,604	0.03%
2020/08/03	21	41.43	2	41.50	41.25	19	12,627	0.15%
2020/07/31	124	41.73	3	41.80	41.75	121	12,603	0.96%	大買/鉅額交易
2020/07/30	2	41.90	1	42.20	42.20	1	12,463	0.01%
2020/07/29	30	42.38	21.1	42.09	41.80	8.9	12,418	0.07%
2020/07/28	7	41.69	1	42.00	41.70	6	12,617	0.05%
2020/07/27	3	41.93	7	41.97	41.80	-4	12,746	-0.03%
2020/07/24	29.2	42.20	0	0.00	42.00	29.2	12,880	0.23%
2020/07/23	12	42.61	1	42.70	42.70	11	12,799	0.09%
2020/07/22	20	42.85	63	42.88	43.10	-43	12,889	-0.33%
2020/07/21	7	42.49	0	0.00	42.50	7	12,846	0.05%
2020/07/20	2	42.53	0	0.00	42.65	2	12,732	0.02%
2020/07/16	0	0.00	50	42.85	42.85	-50	13,060	-0.38%
2020/07/14	1	42.85	4	42.96	42.70	-3	13,170	-0.02%
2020/07/13	6	42.98	12	42.97	43.00	-6	13,365	-0.04%
2020/07/10	18	42.49	4	42.58	42.40	14	13,490	0.10%
2020/07/09	16.2	43.01	4	43.56	42.80	12.2	13,702	0.09%
2020/07/08	5	43.15	1	43.05	43.10	4	13,617	0.03%
2020/07/07	0	0.00	10	43.30	43.30	-10	13,722	-0.07%
2020/07/06	0	0.00	1	43.00	43.30	-1	13,742	-0.01%
2020/07/03	23	42.40	0.4	42.80	42.80	22.6	13,867	0.16%
2020/07/02	1	42.20	1	42.25	42.10	0	14,007	0.00%
2020/07/01	1.2	41.83	2	42.13	42.30	-0.9	14,311	-0.01%
2020/06/30	4	43.85	0.5	43.90	43.90	3.5	14,307	0.02%
2020/06/29	4	43.64	0	0.00	43.80	4	14,241	0.03%
2020/06/24	0	0.00	1	44.20	44.15	-1	14,247	-0.01%
2020/06/23	9	43.63	2	43.90	44.00	7	14,476	0.05%
2020/06/22	1	43.41	1.7	43.54	43.60	-0.6	14,552	0.00%
2020/06/19	0	0.00	2	43.85	43.60	-2	14,773	-0.01%
2020/06/18	9	43.61	0	0.00	43.85	9	14,934	0.06%
2020/06/17	2	44.10	6	44.12	44.30	-4	15,019	-0.03%
2020/06/16	1	44.20	31	44.19	44.10	-30	15,493	-0.19%
2020/06/15	0	0.00	1	43.35	43.10	-1	16,095	-0.01%
2020/06/12	61	43.04	12	43.08	43.25	49	16,407	0.30%
2020/06/11	12	44.75	67	44.90	43.60	-55	16,848	-0.33%
2020/06/10	2	44.70	23	44.57	44.60	-21	17,044	-0.12%
2020/06/09	1	44.15	3	44.00	44.00	-2	17,833	-0.01%
2020/06/08	0	0.00	26.2	43.79	43.85	-26.2	18,181	-0.14%
2020/06/05	0	0.00	5	43.55	43.50	-5	18,324	-0.03%
2020/06/04	12	43.64	4	43.53	43.55	8	18,566	0.04%
2020/06/03	0	0.00	96.1	43.49	43.55	-96.1	18,973	-0.51%
2020/06/02	1	42.85	31	42.95	42.95	-30	18,957	-0.16%
2020/06/01	0	0.00	8	42.81	42.50	-8	18,967	-0.04%
2020/05/28	5.2	41.99	1	42.10	42.05	4.2	18,742	0.02%
2020/05/27	0	0.00	0.1	42.60	42.65	-0.1	18,852	0.00%
2020/05/26	40	42.70	75	42.67	42.45	-35	18,940	-0.18%
2020/05/25	1	41.15	3	41.67	41.70	-2	18,867	-0.01%
2020/05/22	8.2	41.81	0	0.00	41.70	8.2	18,881	0.04%
2020/05/21	0	0.00	3	42.30	42.70	-3	18,910	-0.02%
2020/05/20	0	0.00	108	42.25	42.25	-108	18,801	-0.57%	大賣/鉅額交易
2020/05/19	10	42.10	66	41.93	42.00	-56	18,690	-0.30%
2020/05/18	33	41.15	6	41.18	41.20	27	18,448	0.15%
2020/05/15	1	40.85	10	41.09	41.15	-9	18,430	-0.05%
2020/05/14	12	40.80	0	0.00	40.55	12	18,263	0.07%
2020/05/13	60	41.00	0	0.00	40.95	60	18,156	0.33%
2020/05/12	14	40.91	1	40.95	41.20	13	18,167	0.07%
2020/05/11	7	41.37	46	41.46	41.20	-39	18,225	-0.21%
2020/05/08	3	40.92	0	0.00	40.65	3	18,241	0.02%
2020/05/07	6	40.62	2	40.55	40.50	4	18,279	0.02%
2020/05/06	2	40.73	0	0.00	40.55	2	18,315	0.01%
2020/05/05	6	40.91	1	40.65	40.65	5	18,380	0.03%
2020/05/04	106.2	40.63	16	40.93	40.75	90.2	18,411	0.49%	大買/
2020/04/30	1	41.75	233	41.92	42.30	-232	18,225	-1.27%	大賣/鉅額交易
2020/04/29	0	0.00	166	41.12	41.05	-166	18,188	-0.91%	大賣/鉅額交易
2020/04/28	0	0.00	13	40.24	40.30	-13	18,182	-0.07%
2020/04/27	6	39.54	4	39.99	40.10	2	18,723	0.01%
2020/04/24	2	39.20	3	39.45	39.20	-1	18,683	-0.01%
2020/04/23	3	39.30	10	39.45	39.60	-7	18,723	-0.04%
2020/04/22	13	39.27	2	39.38	39.45	11	18,721	0.06%
2020/04/21	108	39.21	3	39.18	39.00	105	18,670	0.56%	大買/鉅額交易
2020/04/20	2	40.23	0	0.00	40.10	2	18,566	0.01%
2020/04/17	40	40.61	33	41.17	40.60	7	18,610	0.04%
2020/04/16	34	40.30	0	0.00	40.20	34	18,482	0.18%
2020/04/15	8	40.91	34.7	40.80	41.05	-26.7	18,295	-0.15%
2020/04/14	0	40.65	13	40.25	40.65	-13	18,190	-0.07%
2020/04/13	14	39.53	17	39.62	39.50	-3	18,003	-0.02%
2020/04/10	14	39.24	250.1	38.51	39.20	-236.1	17,881	-1.32%	大賣/鉅額交易
2020/04/09	14	38.16	3.3	38.30	38.20	10.7	17,767	0.06%
2020/04/08	3	37.90	119	37.96	37.95	-116	17,642	-0.66%	大賣/鉅額交易
2020/04/07	7	37.29	7	37.58	37.25	0	17,403	0.00%
2020/04/06	106	37.38	101	37.99	37.30	5	17,181	0.03%	大買/大賣/
2020/04/01	12	37.44	2	37.25	37.40	10	16,908	0.06%
2020/03/31	36	37.82	9	37.87	37.55	27	16,767	0.16%
2020/03/30	9	37.76	1	37.80	37.90	8	16,494	0.05%
2020/03/27	0.1	38.35	213	38.20	38.30	-212.9	16,359	-1.30%	大賣/鉅額交易
2020/03/26	2	37.35	113	37.35	37.30	-111	16,114	-0.69%	大賣/鉅額交易
2020/03/25	16	37.13	107	37.12	37.10	-91	16,112	-0.56%	大賣/
2020/03/24	159	36.56	51	37.00	36.25	108	15,922	0.68%	大買/鉅額交易
2020/03/23	55	35.27	72.1	36.01	36.00	-17.1	15,817	-0.11%
2020/03/20	99	36.03	307	36.63	37.50	-208	15,842	-1.31%	大賣/鉅額交易
2020/03/19	78	35.42	13	35.34	34.85	65	15,428	0.42%
2020/03/18	21.1	37.17	200	37.21	36.85	-178.9	15,332	-1.17%	大賣/鉅額交易
2020/03/17	21	37.42	164.1	37.69	37.35	-143.1	15,127	-0.95%	大賣/鉅額交易
2020/03/16	27	38.38	10	38.30	38.05	17	14,810	0.11%
2020/03/13	101	38.26	16	39.26	39.65	85	14,425	0.59%	大買/
2020/03/12	39	40.80	9	40.82	40.50	30	13,472	0.22%
2020/03/11	11	42.32	31	42.45	42.15	-20	13,056	-0.15%
2020/03/10	3	42.38	56	42.59	42.35	-53	13,022	-0.41%
2020/03/09	230.2	43.08	10	42.40	42.35	220.2	12,848	1.71%	大買/鉅額交易
2020/03/06	143.5	44.29	0	0.00	44.20	143.5	12,372	1.16%	大買/鉅額交易
2020/03/05	1	44.90	3	45.08	45.15	-2	12,347	-0.02%
2020/03/04	0	0.00	1	44.20	44.45	-1	12,451	-0.01%
2020/03/03	0	0.00	1	44.20	44.15	-1	12,548	-0.01%
2020/03/02	1	43.90	7	44.01	43.95	-6	12,678	-0.05%
2020/02/27	3	44.52	1	44.50	44.45	2	13,147	0.02%
2020/02/26	15	44.43	14	44.68	44.70	1	13,411	0.01%
2020/02/25	1	44.70	6	44.93	44.95	-5	13,301	-0.04%
2020/02/24	15	45.08	2	45.10	45.00	13	13,338	0.10%
2020/02/21	6	45.73	1	45.80	45.70	5	13,244	0.04%
2020/02/19	2	46.35	1	46.25	46.35	1	13,295	0.01%
2020/02/18	1	45.80	0	0.00	46.00	1	13,310	0.01%
2020/02/17	27	45.86	0	0.00	45.95	27	13,316	0.20%
2020/02/13	5	46.00	0.3	46.10	46.05	4.7	13,428	0.03%
2020/02/12	11	46.54	26	46.53	46.35	-15	13,455	-0.11%
2020/02/11	0	0.00	19	45.90	46.00	-19	13,347	-0.14%
2020/02/10	8	44.87	1	45.00	45.15	7	13,575	0.05%
2020/02/07	1.4	45.33	0	0.00	45.40	1.4	14,026	0.01%
2020/02/06	0	0.00	4.1	45.82	46.00	-4.1	14,017	-0.03%
2020/02/05	0	0.00	23	45.07	45.40	-23	13,961	-0.16%
2020/02/04	0	0.00	6	44.78	45.05	-6	13,912	-0.04%
2020/02/03	9	43.98	2	43.73	44.15	7	13,979	0.05%
2020/01/31	9	45.05	2	45.20	45.05	7	13,806	0.05%
2020/01/30	214	45.13	14	45.74	45.00	200	13,719	1.46%	大買/鉅額交易
2020/01/20	2.1	47.10	1	47.05	47.10	1.1	13,126	0.01%
2020/01/17	2	47.03	1	47.10	47.15	1	13,064	0.01%
2020/01/15	0	0.00	2	46.70	46.80	-2	12,907	-0.02%
2020/01/14	0	0.00	0.1	46.95	47.00	-0.1	12,838	0.00%
2020/01/13	3	46.73	102	46.85	46.80	-99	12,734	-0.78%	大賣/
2020/01/10	0	0.00	11	46.37	46.40	-11	12,676	-0.09%
2020/01/09	0	0.00	4	46.00	46.00	-4	12,608	-0.03%
2020/01/08	2	45.85	1	45.80	45.80	1	12,623	0.01%
2020/01/07	50	46.25	0	0.00	46.30	50	12,548	0.40%
2020/01/06	1	46.30	6.4	46.30	46.40	-5.4	12,563	-0.04%
2020/01/03	0	0.00	60	46.80	46.75	-60	12,558	-0.48%
2020/01/02	0	0.00	5	46.45	46.45	-5	12,533	-0.04%
2019/12/31	91	46.48	0	0.00	46.40	91	12,504	0.73%
2019/12/27	6	46.61	8	46.70	46.75	-2	12,512	-0.02%
2019/12/26	3	46.45	0.2	46.45	46.50	2.9	12,435	0.02%
2019/12/25	2	46.45	0	0.00	46.45	2	12,509	0.02%
2019/12/24	3	46.48	0.2	46.40	46.50	2.9	12,542	0.02%
2019/12/23	4	46.50	2	46.40	46.65	2	12,613	0.02%
2019/12/20	0	0.00	44	46.66	46.75	-44	12,650	-0.35%
2019/12/17	104.5	46.26	7	46.50	46.50	97.5	12,454	0.78%	大買/
2019/12/16	1.2	46.60	7	46.76	46.60	-5.9	12,268	-0.05%
2019/12/13	22.5	46.51	190.6	46.53	47.15	-168.1	12,136	-1.39%	大賣/鉅額交易
2019/12/12	80	46.05	7	46.05	46.05	73	11,685	0.62%
2019/12/11	32	45.91	27	46.03	45.95	5	11,598	0.04%
2019/12/10	2	45.50	0	0.00	45.55	2	11,447	0.02%
2019/12/09	10	45.35	20	45.37	45.45	-10	11,404	-0.09%
2019/12/06	0	0.00	2	45.35	45.45	-2	11,572	-0.02%
2019/12/05	0	0.00	102	45.31	45.50	-102	11,663	-0.87%	大賣/鉅額交易
2019/12/04	2	44.60	0	0.00	44.80	2	11,452	0.02%
2019/12/03	1	44.80	10	44.80	44.90	-9	11,512	-0.08%
2019/12/02	4	44.69	4	44.60	44.80	0	11,513	0.00%
2019/11/29	92	44.85	6	45.03	44.80	86	11,431	0.75%
2019/11/28	1.3	45.40	5	45.42	45.40	-3.7	11,208	-0.03%
2019/11/27	1	45.80	50.4	45.80	45.85	-49.4	11,107	-0.44%
2019/11/26	1	46.25	50	46.36	46.00	-49	10,945	-0.45%
2019/11/25	0	0.00	354	45.79	46.10	-354	10,286	-3.44%	大賣/鉅額交易
2019/11/21	359.2	44.95	0	0.00	45.05	359.2	10,041	3.58%	大買/鉅額交易
2019/11/20	5	45.24	1	45.30	45.45	4	9,948	0.04%
2019/11/19	2	45.35	0	0.00	45.55	2	9,880	0.02%
2019/11/18	0	0.00	100	45.60	45.60	-100	9,831	-1.02%
2019/11/15	9.1	45.15	0	0.00	45.30	9.1	9,898	0.09%
2019/11/14	101	45.05	10.1	45.30	45.10	90.9	9,986	0.91%	大買/
2019/11/13	1	45.45	0	0.00	45.30	1	10,209	0.01%
2019/11/12	12	45.66	52	45.60	45.55	-40	10,259	-0.39%
2019/11/11	51	45.00	1.2	45.16	45.20	49.8	10,222	0.49%
2019/11/08	2	45.48	1	45.50	45.60	1	10,236	0.01%
2019/11/07	12	46.03	1.1	45.55	45.50	10.9	10,148	0.11%
2019/11/06	3	45.68	202.3	45.65	45.85	-199.3	9,873	-2.02%	大賣/鉅額交易
2019/11/05	1	45.00	0	0.00	44.95	1	9,380	0.01%
2019/11/04	3	44.72	3	44.72	44.95	0	9,414	0.00%
2019/11/01	2	44.53	0	0.00	44.55	2	9,445	0.02%
2019/10/31	114	44.90	1	44.90	44.55	113	9,553	1.18%	大買/鉅額交易
2019/10/30	0	0.00	11	45.27	45.45	-11	9,452	-0.12%
2019/10/29	0	0.00	4	45.28	45.45	-4	9,564	-0.04%
2019/10/25	20	45.45	1	45.50	45.50	19	9,528	0.20%
2019/10/24	0	0.00	13.4	45.30	45.55	-13.4	9,527	-0.14%
2019/10/23	2	45.20	2	45.15	45.20	0	9,479	0.00%
2019/10/22	0	0.00	50	45.50	45.50	-50	9,502	-0.53%
2019/10/21	2	45.35	1	45.35	45.40	1	9,511	0.01%
2019/10/18	1	45.25	5	45.35	45.25	-4	9,561	-0.04%
2019/10/17	0	0.00	53	45.30	45.30	-53	9,504	-0.56%
2019/10/16	0	0.00	3	45.02	45.25	-3	9,499	-0.03%
2019/10/15	0	0.00	100	45.20	44.95	-100	9,492	-1.05%
2019/10/14	0	0.00	58.5	44.68	44.80	-58.5	9,512	-0.61%
2019/10/09	1	44.40	4	44.65	43.90	-3	9,473	-0.03%
2019/10/08	4	44.30	53	44.51	44.30	-49	9,457	-0.52%
2019/10/07	4	43.90	0	0.00	44.00	4	9,406	0.04%
2019/10/04	2	43.93	1	44.20	44.00	1	9,453	0.01%
2019/10/03	52	44.00	0	0.00	44.10	52	9,476	0.55%
2019/10/02	1	44.70	0	0.00	44.75	1	9,489	0.01%
2019/10/01	0	0.00	51.1	44.90	45.00	-51.1	9,586	-0.53%
2019/09/25	55.2	44.40	0	0.00	44.40	55.2	10,268	0.54%
2019/09/23	102	44.75	1	44.85	44.85	101	10,504	0.96%	大買/鉅額交易
2019/09/20	101	44.95	3	45.00	45.15	98	10,806	0.91%	大買/
2019/09/19	51	45.10	0	0.00	45.20	51	10,757	0.47%
2019/09/18	0	0.00	55	45.59	45.60	-55	10,735	-0.51%
2019/09/17	0	0.00	232	45.44	45.55	-232	10,693	-2.17%	大賣/鉅額交易
2019/09/16	2	45.18	52	45.40	45.30	-50	10,762	-0.46%
2019/09/12	1	45.25	65	45.03	45.00	-64	10,726	-0.60%
2019/09/11	253	45.00	2	44.90	44.95	251	10,826	2.32%	大買/鉅額交易
2019/09/10	56	44.99	210.2	44.88	44.90	-154.2	10,813	-1.43%	大賣/鉅額交易
2019/09/09	6	44.17	402	44.26	44.55	-396	10,670	-3.71%	大賣/鉅額交易
2019/09/06	1	43.95	9	43.98	44.00	-8	10,567	-0.08%
2019/09/05	4.2	43.73	20	43.70	43.95	-15.8	10,660	-0.15%
2019/09/03	6	43.38	1.1	43.62	43.25	4.9	10,585	0.05%
2019/09/02	1	43.40	6	43.50	43.50	-5	10,671	-0.05%
2019/08/30	0	0.00	3.7	43.57	43.65	-3.7	10,756	-0.03%
2019/08/29	2	43.30	20.1	43.15	43.15	-18.1	10,797	-0.17%
2019/08/28	1	43.60	2	43.55	43.70	-1	10,818	-0.01%
2019/08/27	2	43.38	2	43.45	43.50	0	10,851	0.00%
2019/08/26	1	43.05	0	0.00	43.00	1	10,789	0.01%
2019/08/22	0.2	43.10	0	0.00	43.10	0.2	10,813	0.00%
2019/08/21	1	43.25	4	43.30	42.90	-3	11,145	-0.03%
2019/08/20	4	42.90	1.1	43.00	42.90	2.9	11,111	0.03%
2019/08/19	3	43.15	0	0.00	43.35	3	11,128	0.03%
2019/08/16	1	41.85	6	43.07	43.15	-5	11,048	-0.05%
2019/08/15	18	41.93	0	0.00	41.90	18	10,942	0.16%
2019/08/14	2.2	42.34	0	0.00	42.05	2.2	11,055	0.02%
2019/08/13	1	42.30	3	42.50	42.30	-2	11,116	-0.02%
2019/08/12	2	41.95	0	0.00	41.90	2	11,259	0.02%
2019/08/08	8	41.85	0	0.00	41.90	8	11,569	0.07%
2019/08/07	27	41.74	0	0.00	41.65	27	11,618	0.23%
2019/08/06	18	41.66	5	41.60	41.70	13	11,901	0.11%
2019/08/05	12	42.01	0	0.00	42.00	12	11,942	0.10%
2019/08/02	7	42.34	0	0.00	42.35	7	11,942	0.06%
2019/08/01	16	42.90	0	0.00	42.90	16	12,024	0.13%
2019/07/31	23	43.45	0	0.00	43.20	23	12,042	0.19%
2019/07/30	1	43.50	0	0.00	43.50	1	11,991	0.01%
2019/07/29	4.2	43.45	0	0.00	43.55	4.2	12,158	0.03%
2019/07/26	2	43.50	0	0.00	43.50	2	12,256	0.02%
2019/07/25	0	0.00	1	43.75	43.90	-1	12,432	-0.01%
2019/07/24	20	43.55	0	0.00	43.45	20	12,543	0.16%
2019/07/23	1	43.60	0	0.00	43.55	1	12,576	0.01%
2019/07/22	6	43.78	190	43.58	43.60	-184	12,563	-1.46%	大賣/鉅額交易
2019/07/19	1	43.50	2	43.75	43.50	-1	12,593	-0.01%
2019/07/18	1	43.45	0	0.00	43.45	1	12,590	0.01%
2019/07/17	100	43.70	0	0.00	43.50	100	12,580	0.79%
2019/07/16	5	43.95	0	0.00	44.00	5	12,466	0.04%
2019/07/15	53	43.81	0	0.00	43.85	53	12,428	0.43%
2019/07/12	34	44.00	0	0.00	43.95	34	12,723	0.27%
2019/07/11	7	44.14	0	0.00	44.20	7	12,840	0.05%
2019/07/10	6	44.21	4	44.38	44.30	2	13,018	0.02%
2019/07/09	76	43.98	2	43.90	44.05	74	13,055	0.57%
2019/07/08	52	44.15	0	0.00	44.20	52	13,061	0.40%
2019/07/05	156	44.25	24	44.37	44.30	132	13,178	1.00%	大買/鉅額交易
2019/07/04	14	44.56	0	0.00	44.35	14	13,236	0.11%
2019/07/03	2	46.05	0	0.00	46.10	2	13,177	0.02%
2019/07/02	7	46.29	106	46.30	46.25	-99	13,031	-0.76%	大賣/
2019/07/01	19	46.20	0	0.00	46.25	19	12,781	0.15%
2019/06/28	5	45.90	22	46.11	45.85	-17	12,611	-0.13%
2019/06/27	21	45.81	244	45.86	45.80	-223	12,572	-1.77%	大賣/鉅額交易
2019/06/26	0	0.00	253	45.29	45.40	-253	12,505	-2.02%	大賣/鉅額交易
2019/06/25	1	44.90	5	44.92	44.90	-4	12,469	-0.03%
2019/06/24	2	44.85	22	44.54	44.90	-20	12,607	-0.16%
2019/06/21	0	0.00	1	44.70	44.45	-1	12,633	-0.01%
2019/06/20	1	44.65	0	0.00	44.65	1	12,612	0.01%
2019/06/19	7	44.64	17	44.66	44.80	-10	12,755	-0.08%
2019/06/18	3	44.27	124	44.45	44.50	-121	12,656	-0.96%	大賣/鉅額交易
2019/06/17	10	44.00	214	44.17	44.10	-204	12,868	-1.59%	大賣/鉅額交易
2019/06/13	338	43.73	1	43.40	43.65	337	13,170	2.56%	大買/鉅額交易
2019/06/11	0	0.00	111	44.42	44.45	-111	13,372	-0.83%	大賣/鉅額交易
2019/06/10	0	0.00	134	44.11	44.15	-134	13,370	-1.00%	大賣/鉅額交易
2019/06/06	11	42.95	1	43.15	43.15	10	13,441	0.07%
2019/06/05	4	43.36	0	0.00	43.10	4	13,478	0.03%
2019/06/04	0	0.00	1	43.90	43.90	-1	13,470	-0.01%
2019/06/03	0	0.00	93	43.56	43.65	-93	13,451	-0.69%
2019/05/31	0.1	43.35	103	43.20	43.25	-103	13,432	-0.77%	大賣/鉅額交易
2019/05/30	1	42.60	0	0.00	42.60	1	13,379	0.01%
2019/05/29	10	42.45	0	0.00	42.45	10	13,576	0.07%
2019/05/28	11	42.21	0	0.00	42.30	11	13,740	0.08%
2019/05/27	13	42.17	0	0.00	42.30	13	13,665	0.10%
2019/05/24	12	42.05	0	0.00	42.00	12	13,806	0.09%
2019/05/23	3	42.42	1	42.50	42.50	2	13,755	0.01%
2019/05/22	4	42.51	1	42.50	42.50	3	13,835	0.02%
2019/05/21	0	0.00	10	43.15	43.05	-10	13,864	-0.07%
2019/05/20	22	41.95	1.3	41.94	41.90	20.7	13,733	0.15%
2019/05/17	0	0.00	31	42.05	41.90	-31	13,636	-0.23%
2019/05/16	505.6	42.37	2.3	42.31	42.00	503.3	13,498	3.73%	大買/鉅額交易
2019/05/15	9	43.40	0	0.00	43.25	9	13,362	0.07%
2019/05/14	19	43.12	4.1	43.11	43.15	14.9	13,373	0.11%
2019/05/13	17	43.93	11	43.80	43.80	6	13,270	0.05%
2019/05/10	3	44.77	1	44.65	44.60	2	13,345	0.01%
2019/05/09	12	44.68	14	44.75	44.60	-2	13,436	-0.01%
2019/05/08	12	45.13	1	45.05	45.05	11	13,438	0.08%
2019/05/07	11	45.53	4	45.50	45.40	7	13,491	0.05%
2019/05/06	9	45.69	1	45.70	45.60	8	13,686	0.06%
2019/05/03	5	46.16	1	46.20	46.15	4	13,628	0.03%
2019/05/02	4	46.35	14	46.14	46.40	-10	13,506	-0.07%
2019/04/30	18	45.63	6	45.79	45.60	12	13,422	0.09%
2019/04/29	0	0.00	11	45.60	45.70	-11	13,422	-0.08%
2019/04/26	6	45.21	0	0.00	45.50	6	13,449	0.04%
2019/04/24	5	45.40	2	45.45	45.40	3	13,919	0.02%
2019/04/23	0	0.00	1	45.30	45.35	-1	14,182	-0.01%
2019/04/19	0	0.00	8	45.25	45.20	-8	14,744	-0.05%
2019/04/18	310	44.90	1	44.70	45.00	309	14,768	2.09%	大買/鉅額交易
2019/04/17	20	45.15	0	0.00	45.20	20	14,610	0.14%
2019/04/16	55	45.22	0	0.00	45.30	55	14,477	0.38%
2019/04/12	0.5	45.70	0	0.00	45.70	0.5	14,335	0.00%
2019/04/11	2	45.80	0	0.00	45.55	2	14,325	0.01%
2019/04/10	10	45.45	3	45.50	45.50	7	14,249	0.05%
2019/04/09	1	45.70	403	45.61	45.75	-402	14,189	-2.83%	大賣/鉅額交易
2019/04/08	8	45.54	0	0.00	45.35	8	14,074	0.06%
2019/04/03	0	0.00	2	46.00	46.00	-2	13,801	-0.01%
2019/04/02	0	0.00	2	46.00	46.00	-2	13,773	-0.01%
2019/04/01	1	45.70	0	0.00	45.60	1	13,728	0.01%
2019/03/29	0	0.00	3	45.40	46.00	-3	13,562	-0.02%
2019/03/28	0	0.00	2	44.90	45.10	-2	13,404	-0.01%
2019/03/27	71	45.02	2	45.00	44.95	69	13,331	0.52%
2019/03/26	33	45.48	0	0.00	45.50	33	13,224	0.25%
2019/03/25	134	45.61	5	45.60	45.55	129	13,349	0.97%	大買/鉅額交易
2019/03/22	54	46.40	55	46.80	46.40	-1	13,166	-0.01%
2019/03/21	4	46.68	0	0.00	46.90	4	13,054	0.03%
2019/03/20	83	47.21	308	47.20	47.15	-225	13,050	-1.72%	大賣/鉅額交易
2019/03/19	43	46.75	510	46.54	46.95	-467	12,850	-3.63%	大賣/鉅額交易
2019/03/18	100	45.83	36.5	45.94	46.00	63.5	12,664	0.50%
2019/03/15	6.3	45.29	0	0.00	45.25	6.3	12,582	0.05%
2019/03/14	0	0.00	11	45.50	45.25	-11	12,452	-0.09%
2019/03/13	5	45.32	20	45.21	45.25	-15	12,434	-0.12%
2019/03/12	200	45.10	4	45.10	45.00	196	12,423	1.58%	大買/鉅額交易
2019/03/11	34	44.52	0	0.00	44.50	34	12,436	0.27%
2019/03/08	15	44.71	0	0.00	44.70	15	12,490	0.12%
2019/03/07	0	0.00	2	45.10	45.10	-2	12,623	-0.02%
2019/03/06	1	45.20	4	45.20	45.15	-3	12,732	-0.02%
2019/03/05	1	45.05	1	45.20	45.10	0	12,846	0.00%
2019/03/04	5	44.77	2	44.93	45.15	3	12,921	0.02%
2019/02/27	1	45.45	1	45.50	45.50	0	12,758	0.00%
2019/02/26	0	0.00	34	45.55	45.45	-34	12,558	-0.27%
2019/02/25	56	45.11	2	45.11	45.30	54	12,239	0.44%
2019/02/22	7	44.98	1	44.90	45.00	6	12,147	0.05%
2019/02/21	1	45.10	1	45.05	45.10	0	12,083	0.00%
2019/02/20	17	45.02	22.2	45.05	45.05	-5.2	12,003	-0.04%
2019/02/19	19	44.85	3	44.87	44.85	16	11,846	0.14%
2019/02/18	3	44.72	1	44.70	44.75	2	11,801	0.02%
2019/02/15	10	44.44	0	0.00	44.40	10	11,767	0.08%
2019/02/14	4	44.65	2	44.73	44.50	2	11,660	0.02%
2019/02/13	16.2	44.44	3	44.55	44.60	13.2	11,458	0.12%
2019/02/12	56	44.25	0	0.00	44.30	56	11,447	0.49%
2019/02/11	29.2	44.45	0	0.00	44.15	29.2	11,317	0.26%
2019/01/30	15	44.55	1	44.55	44.55	14	11,181	0.13%
2019/01/29	5	44.58	1	44.80	44.75	4	11,121	0.04%
2019/01/28	0	0.00	17	44.46	44.60	-17	10,954	-0.16%
2019/01/25	34	44.03	10	44.03	44.00	24	10,827	0.22%
2019/01/24	6	44.05	0	0.00	44.05	6	10,643	0.06%
2019/01/23	3	44.15	3	44.30	44.30	0	10,634	0.00%
2019/01/22	9	44.26	5	44.25	44.25	4	10,710	0.04%
2019/01/21	0	0.00	4	44.44	44.30	-4	10,736	-0.04%
2019/01/18	6	44.10	1	44.15	44.15	5	10,904	0.05%
2019/01/17	15	44.01	6	44.02	44.05	9	11,002	0.08%
2019/01/16	76	44.02	1	44.10	44.00	75	10,922	0.69%
2019/01/15	113	44.71	0	0.00	44.60	113	10,614	1.06%	大買/鉅額交易
2019/01/14	30	45.13	0	0.00	45.00	30	10,342	0.29%
2019/01/11	247	46.31	10	46.27	45.95	237	10,140	2.34%	大買/鉅額交易
2019/01/10	14.9	46.62	50	46.90	46.90	-35.1	9,958	-0.35%
2019/01/09	0	0.00	182	46.99	47.05	-182	10,011	-1.82%	大賣/鉅額交易
2019/01/08	2	46.10	0	0.00	45.70	2	9,975	0.02%
2019/01/07	0	0.00	34	46.00	45.95	-34	10,273	-0.33%
2019/01/04	8	45.08	5	45.55	45.30	3	10,445	0.03%
2019/01/03	4	45.86	2	45.80	45.80	2	10,903	0.02%
2019/01/02	109	46.24	3	47.30	46.10	106	11,063	0.96%	大買/鉅額交易
2018/12/28	11.3	46.65	0	47.10	47.05	11.3	11,114	0.10%
2018/12/26	0	0.00	1	46.80	46.50	-1	11,549	-0.01%
2018/12/25	24	46.29	1	46.50	46.50	23	11,742	0.20%
2018/12/24	1	46.50	1	46.85	46.85	0	11,927	0.00%
2018/12/21	2	46.95	0	0.00	47.30	2	12,410	0.02%
2018/12/20	5	46.93	0	0.00	47.05	5	12,555	0.04%
2018/12/19	21	47.07	5	47.05	47.30	16	12,580	0.13%
2018/12/18	187	47.31	0	0.00	47.05	187	12,666	1.48%	大買/鉅額交易
2018/12/17	0	0.00	33.2	47.70	47.75	-33.2	12,959	-0.26%
2018/12/14	14	47.69	0	0.00	47.45	14	13,129	0.11%
2018/12/13	14	47.75	0	0.00	48.05	14	13,081	0.11%
2018/12/12	0	0.00	2	47.53	47.55	-2	13,095	-0.02%
2018/12/11	62	47.24	2	47.30	47.25	60	13,061	0.46%
2018/12/10	3	47.47	1	47.55	47.50	2	12,977	0.02%
2018/12/07	13.1	47.97	2	48.00	48.00	11.1	12,947	0.09%
2018/12/06	183	47.94	1	48.00	48.00	182	12,897	1.41%	大買/鉅額交易
2018/12/05	32	48.35	0	0.00	48.35	32	12,874	0.25%
2018/12/04	405	48.35	151	48.80	48.75	254	12,872	1.97%	大買/大賣/鉅額交易
2018/12/03	47	49.09	2.3	49.16	49.15	44.7	12,840	0.35%
2018/11/30	1	48.90	0	0.00	48.80	1	12,724	0.01%
2018/11/29	4.2	48.72	0	0.00	48.60	4.2	12,537	0.03%
2018/11/28	321	48.92	0	0.00	48.85	321	12,400	2.59%	大買/鉅額交易
2018/11/27	96.2	49.12	0	0.00	49.10	96.2	12,281	0.78%
2018/11/26	114	49.96	0	0.00	49.90	114	12,278	0.93%	大買/鉅額交易
2018/11/23	87	50.17	0	0.00	50.10	87	12,218	0.71%
2018/11/21	32	49.95	32	50.41	50.70	0	12,268	0.00%
2018/11/20	1	50.50	1	51.20	50.50	0	12,327	0.00%
2018/11/19	0	0.00	7	51.44	51.50	-7	12,437	-0.06%
2018/11/16	0	0.00	50	51.10	51.10	-50	12,391	-0.40%
2018/11/15	0	0.00	2	51.05	51.10	-2	12,432	-0.02%
2018/11/14	0	0.00	3	50.80	51.20	-3	12,470	-0.02%
2018/11/13	0	0.00	1	50.70	51.00	-1	12,510	-0.01%
2018/11/12	0	0.00	15	50.93	50.90	-15	12,588	-0.12%
2018/11/09	0	0.00	1	50.40	51.10	-1	12,793	-0.01%
2018/11/08	0	0.00	183	50.70	50.90	-183	12,772	-1.43%	大賣/鉅額交易
2018/11/07	0	0.00	168	50.15	50.30	-168	12,670	-1.33%	大賣/鉅額交易
2018/11/06	2	49.55	307	49.63	49.80	-305	12,719	-2.40%	大賣/鉅額交易
2018/11/05	0	0.00	100	49.20	49.20	-100	12,683	-0.79%
2018/11/02	0	0.00	160	48.84	48.90	-160	12,682	-1.26%	大賣/鉅額交易
2018/11/01	12	47.80	42	48.44	48.30	-30	12,704	-0.24%
2018/10/31	2	48.00	52	48.06	48.45	-50	12,664	-0.39%
2018/10/30	0	0.00	4.1	47.47	47.50	-4.1	12,580	-0.03%
2018/10/29	6	46.88	1	46.80	46.90	5	12,550	0.04%
2018/10/26	107	46.81	1	47.25	47.10	106	12,485	0.85%	大買/鉅額交易
2018/10/25	497	48.38	0	0.00	48.00	497	12,226	4.06%	大買/鉅額交易
2018/10/24	57	49.04	57	49.69	49.15	0	12,250	0.00%
2018/10/23	102	49.70	1	49.65	49.55	101	12,184	0.83%	大買/鉅額交易
2018/10/22	0	0.00	51	50.30	50.00	-51	12,160	-0.42%
2018/10/19	30	49.16	35	49.92	50.20	-5	12,270	-0.04%
2018/10/18	1	49.70	0	0.00	49.60	1	12,235	0.01%
2018/10/17	50	49.80	0	0.00	49.75	50	12,384	0.40%
2018/10/16	24	49.77	13	49.65	49.70	11	12,337	0.09%
2018/10/15	261	49.83	202	50.30	49.95	59	12,269	0.48%	大買/大賣/
2018/10/12	61	49.16	64	49.94	50.10	-3	12,013	-0.02%
2018/10/11	109	49.86	2	50.30	49.65	107	11,865	0.90%	大買/鉅額交易
2018/10/09	80	51.50	187	51.91	51.50	-107	11,377	-0.94%	大賣/鉅額交易
2018/10/08	0	0.00	408	51.41	51.60	-408	11,184	-3.65%	大賣/鉅額交易
2018/10/05	567	51.05	257	51.75	50.90	310	11,086	2.80%	大買/大賣/鉅額交易
2018/10/04	291	51.39	2.2	51.60	51.60	288.8	10,810	2.67%	大買/鉅額交易
2018/10/03	8	52.03	8	52.13	51.80	0	10,746	0.00%
2018/10/02	13	51.98	1	52.20	52.10	12	10,636	0.11%
2018/10/01	11	52.38	31	52.09	52.50	-20	10,512	-0.19%
2018/09/28	100	51.25	140	51.79	51.80	-40	10,484	-0.38%	大賣/
2018/09/27	0	0.00	229	51.64	51.90	-229	10,330	-2.22%	大賣/鉅額交易
2018/09/26	200	50.95	117	51.35	51.00	83	10,162	0.82%	大買/大賣/
2018/09/25	10	51.19	318	51.41	51.10	-308	10,326	-2.98%	大賣/鉅額交易
2018/09/21	6.1	50.57	711	50.91	51.10	-705	10,288	-6.85%	大賣/鉅額交易
2018/09/20	1	50.40	53	50.60	50.40	-52	9,862	-0.53%
2018/09/19	2	50.10	0	0.00	50.30	2	9,754	0.02%
2018/09/18	2	50.00	0	0.00	50.00	2	9,957	0.02%
2018/09/17	6	50.03	2	50.15	50.00	4	10,140	0.04%
2018/09/14	51	50.20	117	50.25	50.10	-66	10,481	-0.63%	大賣/
2018/09/13	2	49.95	179	50.12	49.90	-177	10,634	-1.66%	大賣/鉅額交易
2018/09/12	33	49.65	1	49.80	49.70	32	10,843	0.30%
2018/09/11	76	49.65	1	49.80	49.80	75	11,015	0.68%
2018/09/10	7	49.44	3.2	49.46	49.40	3.8	11,238	0.03%
2018/09/07	377	49.65	0	0.00	49.50	377	11,443	3.29%	大買/鉅額交易
2018/09/06	1	50.10	5	50.20	50.10	-4	11,466	-0.03%
2018/09/05	436	50.44	4	50.60	50.20	432	11,510	3.75%	大買/鉅額交易
2018/09/04	0	0.00	405	50.95	50.90	-405	11,548	-3.51%	大賣/鉅額交易
2018/09/03	209	50.41	2	50.60	50.60	207	11,551	1.79%	大買/鉅額交易
2018/08/31	4	50.48	203	50.90	50.90	-199	11,622	-1.71%	大賣/鉅額交易
2018/08/30	6	50.52	5	50.70	50.50	1	11,622	0.01%
2018/08/29	1	50.50	202	50.90	50.90	-201	11,686	-1.72%	大賣/鉅額交易
2018/08/28	1	50.70	56	50.79	50.80	-55	11,740	-0.47%
2018/08/27	2	50.70	1,101	50.58	50.70	-1,099	11,774	-9.33%	大賣/鉅額交易
2018/08/24	111	49.75	0	0.00	49.85	111	11,640	0.95%	大買/鉅額交易
2018/08/23	32.2	49.91	52	50.10	50.10	-19.8	11,918	-0.17%
2018/08/22	32	49.91	1	50.20	50.10	31	12,211	0.25%
2018/08/21	30	49.90	3	50.03	50.00	27	12,096	0.22%
2018/08/20	36	49.94	31	50.00	49.90	5	12,047	0.04%
2018/08/17	22	49.75	71	49.97	49.90	-49	12,024	-0.41%
2018/08/16	8	49.61	6	49.58	49.70	2	11,979	0.02%
2018/08/15	370	50.05	2	50.15	50.10	368	11,943	3.08%	大買/鉅額交易
2018/08/14	4	50.25	3	50.30	50.30	1	12,078	0.01%
2018/08/13	870	50.22	0	0.00	50.10	870	12,264	7.09%	大買/鉅額交易
2018/08/10	5.4	50.81	102	51.00	50.90	-96.6	12,319	-0.78%	大賣/
2018/08/09	103	50.40	0	0.00	50.40	103	12,483	0.83%	大買/鉅額交易
2018/08/08	0	0.00	117	50.91	50.70	-117	12,640	-0.93%	大賣/鉅額交易
2018/08/07	20	50.50	0	0.00	50.50	20	12,772	0.16%
2018/08/06	54	50.78	0	0.00	50.40	54	12,831	0.42%
2018/08/03	10	50.44	205	50.70	50.80	-195	13,049	-1.49%	大賣/鉅額交易
2018/08/02	505	50.32	0	0.00	50.20	505	13,141	3.84%	大買/鉅額交易
2018/08/01	0	0.00	1	50.90	51.00	-1	13,112	-0.01%
2018/07/31	0	0.00	962	50.68	50.70	-962	13,175	-7.30%	大賣/鉅額交易
2018/07/30	1	50.10	12	50.50	50.40	-11	12,966	-0.08%
2018/07/27	101	50.00	0	0.00	50.20	101	13,116	0.77%	大買/鉅額交易
2018/07/26	253	50.01	0	0.00	50.30	253	13,168	1.92%	大買/鉅額交易
2018/07/25	311	50.13	2	50.20	50.20	309	13,156	2.35%	大買/鉅額交易
2018/07/24	357	50.33	0	0.00	50.30	357	13,149	2.71%	大買/鉅額交易
2018/07/23	41	50.90	0	0.00	51.00	41	13,077	0.31%
2018/07/20	52	50.50	61	50.96	51.00	-9	13,127	-0.07%
2018/07/19	52	50.52	1	50.80	50.80	51	13,137	0.39%
2018/07/18	8	50.70	50.1	51.00	50.80	-42.1	13,137	-0.32%
2018/07/17	2	50.80	61	50.92	50.80	-59	13,139	-0.45%
2018/07/16	1	50.80	4	50.90	50.70	-3	13,165	-0.02%
2018/07/13	1	50.70	304	50.92	51.00	-303	13,230	-2.29%	大賣/鉅額交易
2018/07/12	5	50.52	260	50.62	50.70	-255	13,283	-1.92%	大賣/鉅額交易
2018/07/11	312	49.96	2	50.30	50.30	310	13,360	2.32%	大買/鉅額交易
2018/07/10	0	0.00	60	50.50	50.50	-60	13,348	-0.45%
2018/07/09	0	0.00	20	50.10	50.10	-20	13,363	-0.15%
2018/07/06	22	49.47	5	49.60	49.45	17	13,375	0.13%
2018/07/05	65	49.82	0	0.00	49.80	65	13,409	0.48%
2018/07/04	2	49.90	15	49.90	50.00	-13	13,615	-0.10%
2018/07/03	489	50.25	3	50.30	50.00	486	13,638	3.56%	大買/鉅額交易
2018/07/02	217	50.52	44	51.20	50.30	173	13,535	1.28%	大買/鉅額交易
2018/06/29	154	50.47	16	51.10	51.10	138	13,434	1.03%	大買/鉅額交易
2018/06/28	50	50.59	99	50.95	50.50	-49	13,314	-0.37%
2018/06/27	113	50.56	1	51.00	50.50	112	13,279	0.84%	大買/鉅額交易
2018/06/26	17	51.07	0	0.00	50.90	17	13,056	0.13%
2018/06/25	80	53.17	22	53.34	53.20	58	12,832	0.45%
2018/06/22	2	53.60	0	0.00	53.70	2	12,586	0.02%
2018/06/21	0	0.00	20	54.10	53.90	-20	12,476	-0.16%
2018/06/20	30	53.00	40	53.69	53.70	-10	12,714	-0.08%
2018/06/19	1	53.50	0	0.00	53.00	1	12,672	0.01%
2018/06/15	0	0.00	2	53.20	53.70	-2	12,431	-0.02%
2018/06/14	4	52.95	0	0.00	52.90	4	12,213	0.03%
2018/06/13	0	0.00	18	53.74	54.00	-18	12,056	-0.15%
2018/06/12	10	53.40	8	53.81	53.50	2	12,349	0.02%
2018/06/11	1	53.70	0	0.00	53.70	1	12,305	0.01%
2018/06/08	0	0.00	49.3	53.84	53.80	-49.3	12,317	-0.40%
2018/06/07	0	0.00	35	53.81	54.00	-35	12,354	-0.28%
2018/06/06	2	53.40	249.1	53.44	53.30	-247.1	12,473	-1.98%	大賣/鉅額交易
2018/06/05	0	0.00	10	52.80	53.00	-10	12,369	-0.08%
2018/06/04	2	52.60	14	52.24	52.80	-12	12,333	-0.10%
2018/06/01	1	51.70	0.1	51.80	51.80	0.9	12,348	0.01%
2018/05/31	1	51.80	104	51.85	52.10	-103	12,376	-0.83%	大賣/鉅額交易
2018/05/30	136	51.34	10	52.00	51.20	126	12,242	1.03%	大買/鉅額交易
2018/05/29	178.2	52.90	0	0.00	52.80	178.2	12,296	1.45%	大買/鉅額交易
2018/05/28	2	53.40	64	53.48	53.30	-62	12,441	-0.50%
2018/05/25	51	53.01	3.5	53.16	53.10	47.5	12,581	0.38%
2018/05/24	32	53.09	1	53.40	53.50	31	12,646	0.25%
2018/05/23	137	52.91	263	53.55	53.30	-126	12,693	-0.99%	大買/大賣/鉅額交易
2018/05/22	0	0.00	51.1	53.60	53.70	-51.1	12,665	-0.40%
2018/05/21	0	0.00	124	53.25	53.20	-124	12,638	-0.98%	大賣/鉅額交易
2018/05/18	13	52.90	107	52.94	52.90	-94	12,560	-0.75%	大賣/
2018/05/17	5	52.30	368	52.54	52.50	-363	12,527	-2.90%	大賣/鉅額交易
2018/05/16	10.8	52.08	273.9	52.04	52.20	-263	12,388	-2.12%	大賣/鉅額交易
2018/05/15	194	51.52	52	52.29	51.20	142	12,430	1.14%	大買/鉅額交易
2018/05/14	39	51.68	72	52.06	51.80	-33	12,756	-0.26%
2018/05/11	107	51.32	704	51.54	51.80	-597	12,840	-4.65%	大買/大賣/鉅額交易
2018/05/10	1	50.90	210	51.05	51.00	-209	12,734	-1.64%	大賣/鉅額交易
2018/05/09	1	50.79	150	50.83	50.70	-149	12,756	-1.17%	大賣/鉅額交易
2018/05/08	23	50.10	72	50.70	50.70	-49	12,895	-0.38%
2018/05/07	9	50.12	0	0.00	50.30	9	12,889	0.07%
2018/05/04	255	50.24	5	50.20	50.10	250	12,970	1.93%	大買/鉅額交易
2018/05/03	452	50.60	0	0.00	50.40	452	12,844	3.52%	大買/鉅額交易
2018/05/02	0	0.00	178	51.26	51.30	-178	13,013	-1.37%	大賣/鉅額交易
2018/04/30	43	50.90	300	51.02	51.00	-257	13,175	-1.95%	大賣/鉅額交易
2018/04/27	12	50.69	556	50.69	50.80	-544	13,174	-4.13%	大賣/鉅額交易
2018/04/26	0	0.00	1	50.40	50.50	-1	13,220	-0.01%
2018/04/25	6	50.00	5	50.00	50.30	1	13,266	0.01%
2018/04/24	55	50.10	0	0.00	50.20	55	13,388	0.41%
2018/04/23	243	50.14	2	50.20	50.20	241	13,527	1.78%	大買/鉅額交易
2018/04/20	202	50.13	0	0.00	50.40	202	13,801	1.46%	大買/鉅額交易
2018/04/19	0	0.00	263	50.52	50.60	-263	14,009	-1.88%	大賣/鉅額交易
2018/04/18	0	0.00	1	50.00	50.00	-1	14,012	-0.01%
2018/04/17	369	50.11	81	49.95	49.95	288	14,128	2.04%	大買/鉅額交易
2018/04/16	508	50.65	1	51.00	50.60	507	14,244	3.56%	大買/鉅額交易
2018/04/13	50	50.90	0	0.00	51.20	50	14,345	0.35%
2018/04/12	63	50.98	0	0.00	51.00	63	14,474	0.44%
2018/04/11	311	51.04	500	51.43	51.00	-189	14,669	-1.29%	大買/大賣/鉅額交易
2018/04/10	102	50.46	383	50.70	51.00	-281	14,659	-1.92%	大買/大賣/鉅額交易
2018/04/09	55	50.00	19	50.00	50.30	36	14,670	0.25%
2018/04/03	53	49.85	3	49.88	49.90	50	14,590	0.34%
2018/04/02	51	50.00	0	0.00	50.10	51	14,519	0.35%
2018/03/31	0	0.00	1	50.20	50.20	-1	14,579	-0.01%
2018/03/29	65	50.39	2	50.10	50.10	63	14,706	0.43%
2018/03/28	212	50.16	50	50.25	50.30	162	14,603	1.11%	大買/鉅額交易
2018/03/27	0	0.00	55	50.65	50.70	-55	14,619	-0.38%
2018/03/26	26	50.18	51	50.27	50.40	-25	14,557	-0.17%
2018/03/23	560	50.86	71	50.49	50.30	489	14,657	3.34%	大買/鉅額交易
2018/03/22	160	51.68	152.1	51.97	51.80	7.9	14,418	0.06%	大買/大賣/
2018/03/21	50	51.52	129.2	51.82	51.50	-79.2	14,331	-0.55%	大賣/
2018/03/20	50	51.20	0.1	51.70	51.70	49.9	14,382	0.35%
2018/03/16	291	51.01	301	51.48	51.70	-10	14,383	-0.07%	大買/大賣/
2018/03/15	1.3	51.30	0.1	51.30	51.20	1.2	14,121	0.01%
2018/03/14	100	51.25	1	51.50	51.60	99	14,138	0.70%
2018/03/13	204	51.43	5.2	51.31	51.60	198.8	14,188	1.40%	大買/鉅額交易
2018/03/12	55	51.95	605	51.48	51.80	-550	14,194	-3.87%	大賣/鉅額交易
2018/03/07	1	50.60	2	50.60	50.30	-1	14,758	-0.01%
2018/03/06	20	50.40	0	0.00	50.30	20	15,322	0.13%
2018/03/05	289	50.37	30	50.20	50.10	259	15,600	1.66%	大買/鉅額交易
2018/03/02	435	51.27	40	51.43	50.80	395	15,494	2.55%	大買/鉅額交易
2018/03/01	23	51.63	14	52.04	52.20	9	15,358	0.06%
2018/02/27	151	52.27	117	52.74	52.20	34	15,405	0.22%	大買/大賣/
2018/02/26	101	52.05	51	52.59	52.20	50	15,360	0.33%	大買/
2018/02/23	51	51.96	83	52.27	52.30	-32	15,567	-0.21%
2018/02/22	204	51.15	101	51.75	51.80	103	16,252	0.63%	大買/大賣/鉅額交易
2018/02/21	37.1	51.60	112	51.76	51.90	-75	16,922	-0.44%	大賣/
2018/02/12	18	51.03	6	51.00	51.00	12	16,782	0.07%
2018/02/09	21	50.20	8.2	50.24	50.20	12.8	16,786	0.08%
2018/02/08	23	50.85	118	51.03	50.60	-95	16,607	-0.57%	大賣/
2018/02/07	258	50.58	28	50.53	50.20	230	16,574	1.39%	大買/鉅額交易
2018/02/06	76	49.80	14	49.49	49.20	62	16,301	0.38%
2018/02/05	160	52.03	57	52.11	52.10	103	15,858	0.65%	大買/鉅額交易
2018/02/02	126	53.16	4	53.35	53.40	122	15,666	0.78%	大買/鉅額交易
2018/02/01	28	53.75	38	54.17	54.00	-10	15,579	-0.06%
2018/01/31	140	53.08	158.9	53.35	54.20	-18.9	15,496	-0.12%	大買/大賣/
2018/01/30	62	53.12	13	53.87	53.10	49	15,396	0.32%
2018/01/29	4	53.65	133	53.75	54.00	-129	15,380	-0.84%	大賣/鉅額交易
2018/01/26	100	52.90	52	53.39	53.20	48	15,407	0.31%
2018/01/25	0	0.00	53	53.38	53.40	-53	15,563	-0.34%
2018/01/24	117	52.72	51	53.42	52.80	66	15,373	0.43%	大買/
2018/01/23	0	0.00	50	53.53	54.00	-50	15,235	-0.33%
2018/01/22	0	0.00	8	53.73	54.10	-8	15,357	-0.05%
2018/01/19	6	53.40	4	53.55	53.90	2	15,384	0.01%
2018/01/18	90	54.01	3	54.10	53.80	87	15,268	0.57%
2018/01/17	65	54.14	8.6	54.14	54.20	56.4	15,074	0.37%
2018/01/16	50	54.68	31	54.76	54.80	19	14,907	0.13%
2018/01/15	59	54.03	14	54.14	54.10	45	14,546	0.31%
2018/01/12	1	53.20	18	53.16	53.20	-17	14,299	-0.12%
2018/01/11	5	52.90	8.7	52.85	53.00	-3.7	14,227	-0.03%
2018/01/10	4	53.23	36.2	53.11	53.00	-32.2	14,236	-0.23%
2018/01/09	6	52.30	1	52.30	52.50	5	14,055	0.04%
2018/01/08	20	52.50	130.4	52.44	52.50	-110.4	13,984	-0.79%	大賣/鉅額交易
2018/01/05	75	52.10	106	52.12	52.20	-31	13,900	-0.22%	大賣/
2018/01/04	21	51.78	7	51.76	51.90	14	13,779	0.10%
2018/01/03	4	51.40	33.5	51.22	51.50	-29.5	13,865	-0.21%
2018/01/02	0	0.00	1	50.90	51.00	-1	13,535	-0.01%