聯華 (1229)-永豐金券商分點個股進出

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

聯華

(1229)

可現股當沖

股價
57.6
漲跌
▼0.5
漲幅
-0.86%
成交量
657張
產業
上市食品類股
1070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

聯華 (1229)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/11/20	15.5	57.86	1.9	57.93	58.10	13.6	864	1.57%
2024/11/19	27.2	58.02	5.2	57.42	58.60	22	858	2.56%
2024/11/18	18.8	57.08	8.5	56.92	57.00	10.4	845	1.23%
2024/11/15	11.8	57.94	7.9	57.80	57.80	3.9	833	0.47%
2024/11/14	12.4	57.93	10.8	57.96	58.10	1.6	824	0.20%
2024/11/13	9.1	58.71	3.1	58.71	58.80	6	806	0.74%
2024/11/12	21.5	59.09	34	59.20	59.00	-12.5	802	-1.55%
2024/11/11	14.1	59.46	1	59.20	59.70	13.1	798	1.64%
2024/11/08	2.7	60.05	0	60.20	59.90	2.7	799	0.33%
2024/11/07	0.1	60.30	0	0.00	60.00	0.1	810	0.01%
2024/11/06	2.2	60.01	7	60.00	60.10	-4.8	821	-0.58%
2024/11/05	0.2	60.28	0	0.00	60.00	0.2	839	0.03%
2024/11/04	0.1	60.35	0	0.00	60.20	0.1	875	0.01%
2024/11/01	4.3	59.59	32	59.65	60.70	-27.7	941	-2.95%
2024/10/30	6.6	59.70	0.7	59.90	59.80	5.9	955	0.62%
2024/10/29	8.5	59.73	45	59.76	59.90	-36.5	960	-3.80%
2024/10/28	5.4	60.01	4.3	59.92	60.20	1.1	959	0.12%
2024/10/25	2.4	60.19	2	60.30	60.20	0.4	968	0.04%
2024/10/24	4	60.31	22	60.22	60.20	-18	990	-1.82%
2024/10/23	8.2	60.61	22.2	60.61	60.50	-14	1,037	-1.34%
2024/10/22	3	61.00	3	61.03	60.90	0	1,055	0.00%
2024/10/21	30.9	61.34	7.2	61.54	61.30	23.7	1,085	2.18%
2024/10/18	65	61.22	19.7	61.15	61.30	45.3	1,101	4.11%
2024/10/17	43.6	60.71	0	0.00	60.60	43.6	1,113	3.91%
2024/10/16	8.2	60.77	29	60.89	61.00	-20.8	1,111	-1.87%
2024/10/15	38.1	61.11	0.1	61.10	60.90	38	1,112	3.42%
2024/10/14	1.1	60.82	6	60.99	60.80	-4.9	1,120	-0.44%
2024/10/11	0.5	61.01	1.3	61.13	60.80	-0.8	1,152	-0.07%
2024/10/09	1.4	61.11	0.8	61.24	60.80	0.6	1,168	0.05%
2024/10/08	1.2	60.94	41.1	60.98	60.90	-40	1,184	-3.38%
2024/10/07	4.1	61.31	1	61.50	61.50	3.1	1,191	0.26%
2024/10/04	5.7	61.45	37.2	61.53	61.50	-31.5	1,212	-2.60%
2024/10/01	0.3	61.79	9.5	61.61	61.70	-9.2	1,243	-0.74%
2024/09/30	20	61.74	2.5	61.76	61.70	17.5	1,276	1.37%
2024/09/27	39.7	61.57	0.1	61.60	61.80	39.6	1,280	3.09%
2024/09/26	54.6	61.31	1.6	61.31	61.10	53	1,273	4.16%
2024/09/25	48.7	61.29	0.7	61.10	61.00	48.1	1,272	3.78%
2024/09/24	5.1	61.00	1	61.00	61.00	4.1	1,271	0.32%
2024/09/23	24.4	61.34	0.1	61.46	61.10	24.3	1,274	1.91%
2024/09/20	39.2	60.96	10	61.35	61.40	29.2	1,269	2.30%
2024/09/19	53.6	60.61	0.5	60.92	60.80	53.1	1,264	4.20%
2024/09/18	39.4	60.21	0	0.00	60.40	39.4	1,261	3.12%
2024/09/16	13.7	60.80	0	0.00	60.70	13.7	1,267	1.08%
2024/09/13	0.1	60.48	1	60.50	60.50	-0.9	1,279	-0.07%
2024/09/12	14.2	60.37	1	60.50	60.10	13.2	1,300	1.01%
2024/09/11	4.4	60.03	0.1	60.30	59.80	4.4	1,306	0.33%
2024/09/10	3.1	59.95	2	59.81	59.90	1.1	1,311	0.08%
2024/09/09	11.3	59.62	67.3	59.56	60.10	-56	1,305	-4.29%
2024/09/06	2.1	60.42	13.1	60.19	60.10	-11	1,291	-0.85%
2024/09/05	3.5	60.56	19	60.36	60.40	-15.5	1,286	-1.20%
2024/09/04	15.9	60.47	62.2	60.64	60.30	-46.3	1,296	-3.57%
2024/09/03	2	62.21	1.9	62.11	62.00	0.1	1,258	0.01%
2024/09/02	0.3	62.67	4	62.38	62.30	-3.7	1,258	-0.29%
2024/08/30	15.2	62.79	1	62.60	63.00	14.2	1,256	1.13%
2024/08/29	7	62.40	8	62.35	62.40	-1	1,250	-0.08%
2024/08/28	10.1	62.77	9.1	62.76	62.80	1	1,256	0.08%
2024/08/27	7.1	62.71	5.1	62.31	63.00	2	1,264	0.16%
2024/08/26	1.3	63.04	13.2	63.05	62.60	-11.9	1,269	-0.93%
2024/08/23	19.2	62.29	4.1	62.00	62.10	15.1	1,266	1.19%
2024/08/22	1	61.90	0.2	62.03	62.10	0.9	1,272	0.07%
2024/08/21	26.1	61.66	6	61.60	61.80	20.1	1,280	1.57%
2024/08/20	1.3	61.54	5	61.52	61.50	-3.7	1,279	-0.29%
2024/08/19	2.3	61.14	1	61.20	61.00	1.3	1,276	0.10%
2024/08/16	51	61.86	1	61.50	61.30	50	1,276	3.92%
2024/08/15	28.6	61.76	2.1	61.51	61.20	26.5	1,273	2.08%
2024/08/14	25.1	61.42	14	61.65	61.90	11.1	1,277	0.86%
2024/08/13	26.6	61.00	3	60.90	60.90	23.5	1,273	1.85%
2024/08/12	8.4	61.47	3	61.40	61.40	5.4	1,277	0.42%
2024/08/09	2	61.80	4.2	62.52	61.90	-2.2	1,269	-0.17%
2024/08/08	2.5	61.24	44	61.36	61.20	-41.5	1,254	-3.31%
2024/08/07	0.1	61.35	27	62.30	62.60	-26.9	1,247	-2.16%
2024/08/06	26.8	59.36	40.5	59.36	60.10	-13.8	1,232	-1.12%
2024/08/05	17.4	59.16	41.6	59.70	58.40	-24.2	1,196	-2.02%
2024/08/02	14.4	62.16	7.6	62.31	62.10	6.7	1,138	0.59%
2024/08/01	60.4	63.13	0	0.00	63.30	60.4	1,111	5.44%
2024/07/31	82.3	62.82	0	0.00	62.60	82.3	1,107	7.43%
2024/07/30	3.9	62.95	0	63.30	63.00	3.9	1,098	0.35%
2024/07/29	41	63.95	1	63.90	63.60	40	1,079	3.71%
2024/07/26	35	63.99	6	63.99	64.00	29	1,054	2.75%
2024/07/23	0.1	70.68	4.6	71.15	70.60	-4.6	1,003	-0.45%
2024/07/22	16.2	70.81	7.6	70.58	70.70	8.6	988	0.87%
2024/07/19	5.2	70.30	31	70.31	70.50	-25.8	965	-2.67%
2024/07/18	12.2	71.06	8.5	70.19	71.40	3.7	951	0.39%
2024/07/17	7.4	70.86	4.7	70.93	70.70	2.8	937	0.29%
2024/07/16	0	71.30	1.2	70.79	71.30	-1.2	939	-0.12%
2024/07/15	7.2	70.86	0	71.00	70.60	7.1	956	0.75%
2024/07/12	1.8	70.79	26	70.77	70.90	-24.2	955	-2.54%
2024/07/11	18.5	70.49	5.6	70.43	70.20	12.9	941	1.37%
2024/07/10	42.5	70.52	13	70.80	70.60	29.5	956	3.08%
2024/07/09	6.4	70.85	10.7	70.98	71.00	-4.3	945	-0.45%
2024/07/08	7.3	71.15	15.2	71.50	71.60	-7.9	933	-0.85%
2024/07/05	6.4	71.09	6.9	71.11	70.40	-0.5	910	-0.05%
2024/07/04	36.3	69.57	15.6	69.55	69.80	20.8	878	2.36%
2024/07/03	19.1	68.45	1.3	68.22	68.40	17.8	848	2.09%
2024/07/02	2.1	67.71	0	67.90	67.50	2.1	841	0.25%
2024/07/01	4.3	68.13	16	67.89	68.00	-11.7	840	-1.39%
2024/06/28	38.2	67.76	0.1	67.90	68.30	38.1	838	4.54%
2024/06/27	1.1	67.32	0.2	67.50	67.60	0.9	830	0.11%
2024/06/26	2.2	67.81	0	0.00	67.70	2.2	829	0.26%
2024/06/25	10.4	68.05	8	68.10	68.10	2.4	830	0.29%
2024/06/24	0.6	67.46	2.5	67.57	67.60	-1.9	823	-0.23%
2024/06/21	1.4	67.46	6	67.80	67.80	-4.6	836	-0.55%
2024/06/20	11.3	67.36	6	67.32	67.50	5.3	839	0.63%
2024/06/19	5.6	66.86	9.1	66.91	67.00	-3.4	832	-0.41%
2024/06/18	100.6	67.11	2	67.15	67.20	98.6	819	12.03%
2024/06/17	2.1	66.67	0	0.00	67.20	2.1	826	0.26%
2024/06/14	2.3	66.78	0	0.00	67.00	2.3	829	0.28%
2024/06/13	2.4	66.66	0.9	66.90	66.90	1.5	841	0.18%
2024/06/12	2.2	66.67	0	0.00	66.80	2.2	866	0.25%
2024/06/11	4.4	66.62	4	66.97	66.70	0.4	876	0.05%
2024/06/07	5.6	67.10	1.1	67.21	67.20	4.6	877	0.52%
2024/06/06	0.5	67.24	2.8	67.20	67.30	-2.3	889	-0.26%
2024/06/05	16.1	67.10	2	67.35	67.10	14.1	947	1.49%
2024/06/04	1.3	67.00	13	67.09	67.00	-11.7	974	-1.21%
2024/06/03	4.5	67.14	22.7	67.19	67.00	-18.2	983	-1.85%
2024/05/31	3.1	66.94	24.3	67.41	67.80	-21.2	978	-2.17%
2024/05/30	4.3	66.79	0.2	67.00	66.60	4.1	1,004	0.40%
2024/05/29	5.1	67.00	0.6	67.20	67.10	4.5	1,013	0.44%
2024/05/28	3.4	67.03	8.7	67.16	67.30	-5.3	1,007	-0.52%
2024/05/27	5.3	67.09	3	67.13	67.00	2.3	1,015	0.23%
2024/05/24	18.5	67.22	0.6	67.40	67.10	18	1,015	1.77%
2024/05/23	6.8	67.73	2.1	67.99	67.60	4.7	1,017	0.46%
2024/05/22	1.1	68.02	5	68.10	68.10	-3.9	1,021	-0.38%
2024/05/21	2.4	68.46	2.2	68.52	68.30	0.1	1,020	0.01%
2024/05/20	1	68.10	7.5	68.47	68.20	-6.5	1,023	-0.63%
2024/05/17	1.5	68.01	4.9	68.06	68.00	-3.4	1,018	-0.33%
2024/05/16	4.2	68.04	3	68.17	68.30	1.2	1,020	0.12%
2024/05/15	49.7	67.44	7	67.60	67.50	42.7	1,021	4.18%
2024/05/14	16.2	67.32	7.2	67.44	67.30	8.9	1,027	0.87%
2024/05/13	35.1	67.76	3.6	67.78	67.70	31.5	1,028	3.06%
2024/05/10	3.3	67.46	0	0.00	67.40	3.3	1,025	0.32%
2024/05/09	0.7	67.48	0	0.00	67.40	0.7	1,054	0.07%
2024/05/08	3	66.87	4	67.10	67.70	-1	1,051	-0.09%
2024/05/07	2.5	66.97	2.3	67.03	67.30	0.2	1,049	0.02%
2024/05/06	65.4	67.48	2	67.20	67.40	63.4	1,047	6.05%
2024/05/03	3.2	66.69	4.3	66.72	66.60	-1	1,049	-0.10%
2024/05/02	0.6	66.50	0.1	66.50	66.40	0.5	1,045	0.05%
2024/04/30	0.1	66.45	0	0.00	66.40	0.1	1,048	0.01%
2024/04/29	0	65.93	22	66.44	66.50	-22	1,048	-2.10%
2024/04/26	2.6	65.35	200.5	65.36	65.50	-198	1,046	-18.91%	大賣/鉅額交易
2024/04/25	6.7	65.70	150	65.63	65.50	-143.3	1,045	-13.71%	大賣/鉅額交易
2024/04/24	0.3	66.50	9.5	66.59	66.20	-9.2	1,043	-0.88%
2024/04/23	0.2	66.20	308.2	65.79	66.20	-308	1,060	-29.05%	大賣/鉅額交易
2024/04/22	1.5	65.14	200.1	65.22	65.50	-198.7	1,066	-18.63%	大賣/鉅額交易
2024/04/19	14.7	65.25	169.1	65.05	65.30	-154.3	1,060	-14.55%	大賣/鉅額交易
2024/04/18	5.1	66.06	325	65.93	66.10	-319.9	1,036	-30.87%	大賣/鉅額交易
2024/04/17	6.7	66.16	189.2	66.31	66.30	-182.5	1,039	-17.55%	大賣/鉅額交易
2024/04/16	31.8	66.09	4.1	66.47	66.30	27.7	1,023	2.70%
2024/04/15	1	67.50	0	0.00	67.70	1	992	0.10%
2024/04/12	3.6	67.47	0	67.70	67.50	3.5	990	0.36%
2024/04/11	0.2	68.00	0	0.00	67.70	0.2	994	0.02%
2024/04/10	1.6	68.10	0.3	68.33	68.00	1.3	994	0.14%
2024/04/09	1.8	67.87	0.1	68.00	67.80	1.8	1,008	0.18%
2024/04/08	1	67.42	11.1	67.52	67.40	-10	1,004	-1.00%
2024/04/03	0	67.70	0	0.00	67.30	0	1,002	0.00%
2024/04/02	1.2	67.56	1	67.60	67.50	0.2	1,005	0.02%
2024/04/01	7.3	67.83	4.2	67.93	67.80	3.1	1,009	0.30%
2024/03/29	1.4	67.83	0.1	68.00	67.90	1.2	1,012	0.12%
2024/03/28	2	67.85	56.3	67.62	68.00	-54.2	1,016	-5.33%
2024/03/27	0	67.29	1.4	67.16	67.20	-1.3	1,011	-0.13%
2024/03/26	18.9	66.59	258	67.05	66.80	-239.1	1,011	-23.64%	大賣/鉅額交易
2024/03/25	3.9	67.35	152.2	67.32	67.10	-148.4	998	-14.86%	大賣/鉅額交易
2024/03/22	1.9	67.80	5.4	67.98	67.80	-3.5	992	-0.35%
2024/03/21	1.1	67.79	152.1	67.55	67.60	-151	999	-15.11%	大賣/鉅額交易
2024/03/20	9.2	67.09	151.4	67.07	67.30	-142.2	1,039	-13.68%	大賣/鉅額交易
2024/03/19	0.2	67.58	1.5	67.39	67.20	-1.2	1,037	-0.12%
2024/03/18	1.1	67.35	180.1	67.55	67.70	-179	1,033	-17.31%	大賣/鉅額交易
2024/03/15	5.9	68.17	154.2	68.27	67.70	-148.3	1,029	-14.40%	大賣/鉅額交易
2024/03/14	2.2	68.76	153.3	68.76	68.70	-151.2	1,022	-14.78%	大賣/鉅額交易
2024/03/13	6	68.78	17	68.88	69.20	-11	1,018	-1.08%
2024/03/12	2.8	68.79	2.4	68.72	68.60	0.4	1,010	0.04%
2024/03/11	9.1	68.79	9.1	68.75	68.80	0	1,008	0.00%
2024/03/08	11.2	66.14	2	66.25	65.70	9.2	954	0.96%
2024/03/07	6	66.97	8.4	67.02	67.00	-2.4	936	-0.25%
2024/03/06	1.4	67.08	14.6	67.27	67.30	-13.2	932	-1.42%
2024/03/05	12	67.64	14.8	67.64	67.40	-2.8	944	-0.30%
2024/03/04	2.3	65.81	9.1	65.98	66.00	-6.8	928	-0.73%
2024/03/01	1.2	65.43	0	65.60	65.50	1.2	920	0.13%
2024/02/29	11.1	65.20	2.9	65.07	65.50	8.3	932	0.89%
2024/02/27	2.8	64.71	0.3	64.80	64.60	2.4	914	0.27%
2024/02/26	1.2	64.93	13.8	64.94	64.80	-12.6	911	-1.38%
2024/02/23	3.3	65.31	3.9	65.40	65.00	-0.6	914	-0.07%
2024/02/22	11.5	65.52	3.4	65.45	65.50	8	944	0.85%
2024/02/21	22.2	64.66	0.5	65.26	64.80	21.7	956	2.27%
2024/02/20	9.6	65.03	5	65.00	64.90	4.6	955	0.48%
2024/02/19	4.3	65.26	4.5	65.34	65.10	-0.2	957	-0.02%
2024/02/16	3.6	65.45	22.6	65.72	65.20	-19	982	-1.93%
2024/02/15	8.9	65.67	4.5	65.73	65.50	4.4	991	0.45%
2024/02/05	2.3	65.72	1.1	65.80	65.80	1.2	979	0.12%
2024/02/02	1.3	65.63	22	65.99	65.60	-20.7	977	-2.12%
2024/02/01	73.4	64.78	2.9	65.06	65.70	70.5	973	7.24%
2024/01/31	0	65.13	0.4	65.19	64.90	-0.3	946	-0.04%
2024/01/30	4.1	64.96	0.3	65.30	64.80	3.8	945	0.40%
2024/01/29	4.4	65.62	8.4	65.79	65.40	-4	940	-0.43%
2024/01/26	13.6	65.76	5.1	65.70	66.00	8.5	936	0.90%
2024/01/25	11.3	64.93	0.5	65.20	64.80	10.8	925	1.16%
2024/01/24	2.3	64.75	32	64.82	64.60	-29.7	926	-3.21%
2024/01/23	0.1	65.08	2	64.95	64.90	-1.9	927	-0.20%
2024/01/22	167.5	64.96	5.4	64.77	64.90	162	932	17.37%	大買/鉅額交易
2024/01/19	2.8	64.14	1	64.00	64.20	1.8	935	0.19%
2024/01/18	14.2	63.82	0	64.40	63.80	14.2	934	1.52%
2024/01/17	7.8	63.67	8	63.65	63.60	-0.2	937	-0.02%
2024/01/16	21.8	64.50	4	64.50	64.00	17.8	917	1.94%
2024/01/15	3	64.73	2	65.35	65.10	1	905	0.11%
2024/01/12	10.6	65.15	0.2	65.30	65.00	10.4	911	1.14%
2024/01/11	4	65.02	6	65.32	65.90	-2	910	-0.22%
2024/01/10	4.8	64.14	5	64.00	64.00	-0.2	924	-0.02%
2024/01/09	2.2	64.53	1	64.70	64.50	1.2	925	0.13%
2024/01/08	2.4	64.76	6	65.10	64.80	-3.6	927	-0.39%
2024/01/05	6.4	65.00	4	64.90	64.90	2.4	932	0.26%
2024/01/04	1.3	65.40	11	65.29	65.20	-9.7	927	-1.04%
2024/01/03	4.5	65.72	35.3	65.90	65.30	-30.7	934	-3.29%
2024/01/02	6.1	66.50	3	66.60	66.50	3.1	919	0.34%
2023/12/29	2	66.55	1.1	66.51	66.70	0.9	923	0.10%
2023/12/28	1.4	66.35	0.2	66.43	66.40	1.3	922	0.14%
2023/12/27	15.2	65.89	3.1	65.94	65.90	12.1	919	1.31%
2023/12/26	11	65.89	1	66.00	65.90	10	914	1.09%
2023/12/25	11.5	65.56	0	65.90	65.70	11.5	917	1.25%
2023/12/22	1.2	66.12	5.1	66.03	66.00	-3.9	913	-0.42%
2023/12/21	3.2	66.21	1.6	66.30	66.20	1.6	915	0.17%
2023/12/20	4.2	66.17	0	0.00	66.30	4.2	919	0.46%
2023/12/19	7.7	66.05	6.3	65.98	66.00	1.3	914	0.15%
2023/12/18	6.1	66.55	20.2	66.55	66.30	-14.1	905	-1.56%
2023/12/15	75	67.08	5.1	67.24	67.00	69.9	895	7.80%
2023/12/14	7.8	67.36	7	67.40	67.30	0.8	852	0.10%
2023/12/13	7.3	66.93	3	66.90	67.00	4.3	849	0.51%
2023/12/12	4.1	67.13	6.1	67.02	67.20	-2.1	883	-0.23%
2023/12/11	10	67.57	3.1	67.11	67.20	6.8	887	0.77%
2023/12/08	81.3	68.24	0.2	68.46	67.80	81.1	874	9.26%
2023/12/07	3.9	68.42	86.6	67.98	68.50	-82.7	865	-9.55%
2023/12/06	4	69.20	8.1	69.00	68.60	-4	863	-0.47%
2023/12/05	0.3	68.48	6.5	68.76	68.50	-6.1	850	-0.72%
2023/12/04	0.6	68.77	16.4	68.61	68.50	-15.9	847	-1.87%
2023/12/01	5.3	68.50	4.4	68.53	68.40	0.9	845	0.11%
2023/11/30	10	68.21	6.8	68.49	68.40	3.2	847	0.37%
2023/11/29	6.1	66.87	17.7	67.43	68.00	-11.7	835	-1.40%
2023/11/28	5.5	67.19	5.5	67.00	67.00	0	818	0.00%
2023/11/27	45.9	66.75	2.6	66.91	66.40	43.3	830	5.21%
2023/11/24	1.4	66.89	12	66.98	67.00	-10.7	817	-1.30%
2023/11/22	21.7	67.02	5.8	66.84	66.60	15.8	809	1.96%
2023/11/21	13.2	66.52	25.6	66.45	67.10	-12.4	806	-1.54%
2023/11/20	40.2	65.08	6.5	65.10	65.50	33.7	779	4.32%
2023/11/17	32.3	64.42	5.6	64.42	64.40	26.7	771	3.45%
2023/11/16	1.2	64.59	1	64.89	64.60	0.2	767	0.03%
2023/11/15	15.8	64.50	9.6	64.43	64.90	6.3	768	0.82%
2023/11/14	16.8	62.99	20.4	62.89	63.80	-3.7	751	-0.49%
2023/11/13	0.3	62.04	0	0.00	62.30	0.3	735	0.03%
2023/11/10	2.3	61.92	4	61.90	61.80	-1.7	765	-0.22%
2023/11/09	2.2	62.40	0.1	62.40	62.40	2.1	780	0.26%
2023/11/08	4.3	62.34	2	62.30	62.50	2.3	793	0.30%
2023/11/07	0.1	61.93	0.1	61.90	61.80	0	799	0.00%
2023/11/06	0.2	61.86	0	0.00	61.80	0.2	815	0.03%
2023/11/03	1.2	61.63	0	61.80	61.50	1.1	825	0.14%
2023/11/02	0.5	61.86	0	0.00	61.60	0.5	836	0.07%
2023/11/01	0.1	61.79	0	0.00	61.60	0.1	858	0.01%
2023/10/31	1	62.32	1.6	62.19	61.90	-0.6	872	-0.07%
2023/10/30	1.1	62.27	2.2	62.34	62.20	-1	896	-0.11%
2023/10/27	3.5	62.11	5.8	62.06	62.20	-2.2	897	-0.25%
2023/10/26	1.4	61.08	1.2	61.01	61.20	0.2	908	0.02%
2023/10/25	2.1	61.51	2.1	61.89	61.20	0	932	0.00%
2023/10/24	0.3	60.76	2.5	60.93	61.20	-2.2	964	-0.22%
2023/10/23	0.2	60.77	0	0.00	60.60	0.2	1,014	0.01%
2023/10/20	1.7	60.30	0.1	60.70	60.80	1.6	1,060	0.15%
2023/10/19	0.4	61.14	0	0.00	60.80	0.4	1,075	0.04%
2023/10/18	6.3	60.53	0	60.89	61.70	6.2	1,087	0.57%
2023/10/17	3.3	61.09	3.3	61.32	60.90	0	1,078	0.00%
2023/10/16	1.8	61.17	1.4	61.21	61.10	0.4	1,125	0.04%
2023/10/13	2.6	61.38	0.2	61.67	61.30	2.4	1,141	0.21%
2023/10/12	3.5	61.72	1	61.70	61.80	2.5	1,175	0.21%
2023/10/11	1.6	61.64	51.8	61.51	61.60	-50.2	1,206	-4.16%
2023/10/06	0.1	62.20	5.4	62.14	62.10	-5.3	1,249	-0.43%
2023/10/05	0.4	62.08	4.2	62.29	61.80	-3.8	1,256	-0.31%
2023/10/04	1.6	61.28	16	61.30	61.40	-14.5	1,274	-1.13%
2023/10/03	0.6	61.93	5	61.96	61.90	-4.4	1,277	-0.35%
2023/10/02	2.2	61.87	0	0.00	61.80	2.2	1,294	0.17%
2023/09/28	0.4	61.71	3	62.00	62.40	-2.6	1,315	-0.19%
2023/09/27	1.2	61.46	0	0.00	61.40	1.2	1,317	0.09%
2023/09/26	2.4	61.78	3.1	61.71	61.80	-0.7	1,325	-0.05%
2023/09/25	0	62.30	4.4	62.25	62.50	-4.4	1,352	-0.33%
2023/09/22	1.2	61.78	10.6	61.75	61.90	-9.5	1,381	-0.68%
2023/09/21	1.4	61.49	3.9	61.65	61.50	-2.4	1,420	-0.17%
2023/09/20	1.1	61.96	1.1	62.02	61.80	0	1,447	0.00%
2023/09/19	0.3	62.14	0.1	62.50	61.70	0.2	1,488	0.01%
2023/09/18	64.5	62.02	6.1	62.07	62.30	58.5	1,502	3.89%
2023/09/15	1.2	61.57	2.1	62.04	63.00	-0.9	1,501	-0.06%
2023/09/14	0.3	61.83	2.1	61.86	62.00	-1.8	1,458	-0.12%
2023/09/13	0.2	61.10	3.8	61.02	61.40	-3.6	1,450	-0.25%
2023/09/12	3.5	60.61	3.5	60.54	60.60	-0.1	1,462	-0.01%
2023/09/11	8.3	60.22	3.2	60.30	60.30	5.2	1,465	0.35%
2023/09/08	0.3	60.33	14	60.19	60.20	-13.7	1,461	-0.94%
2023/09/07	8.5	60.54	1	60.30	60.30	7.5	1,464	0.51%
2023/09/06	1.8	61.10	7.6	61.14	60.80	-5.8	1,464	-0.40%
2023/09/05	1.2	61.56	0	61.80	61.60	1.2	1,465	0.08%
2023/09/04	3.6	61.10	2.5	61.41	61.60	1.1	1,469	0.08%
2023/09/01	8.2	61.13	0	61.20	60.80	8.2	1,471	0.56%
2023/08/31	2.4	60.80	48	61.20	61.20	-45.6	1,473	-3.10%
2023/08/30	1.2	60.54	2.1	60.71	60.60	-0.9	1,455	-0.06%
2023/08/29	0.6	60.83	0.1	60.88	60.60	0.4	1,462	0.03%
2023/08/28	1.1	60.72	1	60.80	60.80	0.1	1,462	0.01%
2023/08/25	2.1	60.17	1.1	60.51	60.20	1	1,467	0.07%
2023/08/24	1.3	59.84	4.6	59.74	59.70	-3.4	1,467	-0.23%
2023/08/23	4.1	59.59	0.5	59.83	59.60	3.6	1,483	0.25%
2023/08/22	0.9	60.05	0.1	60.20	59.60	0.8	1,488	0.06%
2023/08/21	1.4	60.02	0.3	59.90	60.10	1.1	1,495	0.07%
2023/08/18	7.8	59.94	0.1	60.30	59.70	7.7	1,492	0.52%
2023/08/17	5.5	60.13	53.5	59.76	60.20	-47.9	1,481	-3.24%
2023/08/16	21.8	59.96	1.7	60.00	60.50	20.2	1,483	1.36%
2023/08/15	7.1	61.18	0.5	61.54	60.90	6.6	1,461	0.45%
2023/08/14	4.1	62.01	2.5	61.96	61.80	1.6	1,457	0.11%
2023/08/11	4.7	62.55	0.8	62.81	62.50	4	1,474	0.27%
2023/08/10	2.2	63.32	3.4	63.45	63.10	-1.2	1,481	-0.08%
2023/08/09	1.6	64.35	5.6	64.16	64.30	-4	1,484	-0.27%
2023/08/08	2.4	63.82	5.1	64.06	63.70	-2.6	1,478	-0.18%
2023/08/07	8.4	62.59	9.5	62.76	63.20	-1	1,487	-0.07%
2023/08/04	10.2	62.95	6	62.78	62.60	4.2	1,468	0.29%
2023/08/02	70.8	63.62	2.5	63.33	63.10	68.3	1,469	4.65%
2023/08/01	7.6	64.37	1.1	64.49	64.30	6.5	1,447	0.45%
2023/07/31	5.1	64.41	5	64.40	63.90	0.1	1,459	0.00%
2023/07/28	9.6	63.97	0.3	63.90	63.80	9.3	1,455	0.64%
2023/07/27	16.4	64.89	3	65.10	64.60	13.4	1,433	0.94%
2023/07/26	22.8	64.88	17	65.50	65.50	5.8	1,421	0.41%
2023/07/25	13	69.16	4	69.28	69.30	9	1,379	0.65%
2023/07/24	1.5	69.31	10.1	69.22	69.10	-8.6	1,345	-0.64%
2023/07/21	2.2	69.42	1.1	69.50	69.60	1.2	1,356	0.09%
2023/07/20	4	69.48	6.2	69.66	69.70	-2.2	1,453	-0.15%
2023/07/19	10.6	69.57	6.1	69.29	68.80	4.5	1,505	0.30%
2023/07/18	3.1	70.81	6.4	70.95	71.20	-3.3	1,467	-0.22%
2023/07/17	8.2	70.72	5.1	70.94	70.90	3.1	1,466	0.21%
2023/07/14	6	71.06	8.2	71.04	71.10	-2.2	1,434	-0.15%
2023/07/13	3.6	70.04	5.6	70.07	69.80	-2.1	1,415	-0.15%
2023/07/12	6.4	69.11	0	0.00	69.20	6.4	1,422	0.45%
2023/07/11	7.7	69.17	2.3	69.26	69.40	5.4	1,427	0.38%
2023/07/10	6.2	68.00	15.1	67.98	68.00	-8.9	1,427	-0.62%
2023/07/07	1.3	68.16	24.2	68.04	68.00	-22.9	1,433	-1.60%
2023/07/06	0.6	68.59	23.1	68.44	68.20	-22.5	1,424	-1.58%
2023/07/05	0.3	69.19	9.5	69.10	69.10	-9.2	1,412	-0.65%
2023/07/04	2.2	68.95	10.2	68.90	69.00	-8	1,418	-0.57%
2023/07/03	1.4	69.20	1.5	68.66	69.00	-0.1	1,438	-0.01%
2023/06/30	28.6	67.80	6.3	67.56	67.80	22.3	1,442	1.55%
2023/06/29	2.2	68.34	14	68.41	67.60	-11.8	1,409	-0.84%
2023/06/28	2.4	66.85	29.6	67.29	67.90	-27.2	1,371	-1.98%
2023/06/27	4.2	66.43	6.5	66.49	66.70	-2.3	1,346	-0.17%
2023/06/26	4.1	64.93	2.1	64.99	65.10	2	1,333	0.15%
2023/06/21	1.3	63.61	0.9	64.38	64.60	0.4	1,317	0.03%
2023/06/20	0.8	63.75	10.1	63.68	63.60	-9.2	1,313	-0.70%
2023/06/19	0.3	64.30	2	64.30	64.10	-1.7	1,328	-0.13%
2023/06/16	9.5	64.62	7.4	64.62	64.60	2.1	1,333	0.16%
2023/06/15	2.3	63.76	1.3	63.72	63.90	1	1,323	0.08%
2023/06/14	0.6	63.62	4.5	63.66	63.70	-3.9	1,360	-0.29%
2023/06/13	3.3	63.76	0	0.00	63.80	3.3	1,372	0.24%
2023/06/12	2.3	63.61	3.6	63.62	63.50	-1.3	1,390	-0.09%
2023/06/09	4.8	63.70	0.4	63.90	63.40	4.4	1,422	0.31%
2023/06/08	3.2	63.46	2	63.45	63.60	1.2	1,422	0.08%
2023/06/07	3.2	63.05	0.6	62.99	63.00	2.6	1,418	0.18%
2023/06/06	0.8	62.76	0.1	62.62	62.40	0.7	1,410	0.05%
2023/06/05	8.4	62.61	0.4	62.76	62.60	8	1,410	0.57%
2023/06/02	15.2	62.78	0	62.90	62.70	15.1	1,408	1.08%
2023/06/01	1.1	62.60	0	62.78	62.70	1	1,412	0.07%
2023/05/31	1.4	62.39	24	62.58	62.30	-22.6	1,414	-1.60%
2023/05/30	1.3	62.80	0	63.00	62.70	1.3	1,411	0.09%
2023/05/29	7.3	63.63	4.6	63.78	63.20	2.7	1,417	0.19%
2023/05/26	0.8	62.79	0	0.00	62.90	0.8	1,395	0.06%
2023/05/25	0.4	62.61	0	0.00	62.90	0.4	1,387	0.03%
2023/05/24	1	62.50	10	62.61	62.70	-9	1,384	-0.65%
2023/05/23	1.2	62.79	1.1	62.71	62.80	0.1	1,383	0.00%
2023/05/22	1.5	62.60	2.4	62.80	62.80	-0.9	1,384	-0.06%
2023/05/19	3.2	61.94	2	62.00	62.30	1.2	1,370	0.09%
2023/05/18	21.2	62.42	3	62.63	62.30	18.2	1,363	1.34%
2023/05/17	134	62.35	0.5	62.16	62.80	133.6	1,360	9.82%	大買/鉅額交易
2023/05/16	71	61.39	11.3	61.51	61.50	59.7	1,333	4.48%
2023/05/15	36.1	60.45	10	60.91	60.90	26	1,322	1.97%
2023/05/12	5.6	61.19	40	60.89	61.10	-34.4	1,314	-2.62%
2023/05/11	5.6	61.19	40	60.89	60.70	-34.4	1,322	-2.60%
2023/05/10	0.1	61.80	0.8	62.00	62.20	-0.7	1,315	-0.06%
2023/05/09	14.4	61.84	3.2	61.78	61.80	11.2	1,317	0.85%
2023/05/08	95.2	62.15	9.1	61.92	62.20	86.1	1,325	6.50%
2023/05/05	3.3	62.22	0.1	62.20	61.90	3.2	1,348	0.24%
2023/05/04	3.2	62.17	6.1	62.39	62.70	-2.9	1,347	-0.21%
2023/05/03	19.3	61.91	2.4	61.73	61.90	16.9	1,338	1.27%
2023/05/02	24.6	61.89	23.2	61.69	61.90	1.5	1,345	0.11%
2023/04/28	2.4	60.82	3.2	60.83	61.00	-0.8	1,344	-0.06%
2023/04/27	7.1	60.84	0.1	60.80	60.70	7.1	1,343	0.52%
2023/04/26	16.6	60.64	14.4	59.57	61.10	2.2	1,339	0.16%
2023/04/25	55.4	60.87	9.8	60.98	60.20	45.6	1,313	3.47%
2023/04/24	13.3	61.45	21.6	62.12	62.30	-8.3	1,211	-0.68%
2023/04/21	1.2	60.33	6.3	60.17	59.80	-5.1	1,191	-0.43%
2023/04/20	0.4	60.17	5.1	60.50	60.50	-4.7	1,179	-0.40%
2023/04/19	21.1	59.80	11.1	59.80	59.70	10	1,170	0.86%
2023/04/18	1.6	59.96	13.9	59.90	59.80	-12.3	1,160	-1.06%
2023/04/17	5.6	60.97	8.9	61.09	60.20	-3.3	1,149	-0.29%
2023/04/14	1.2	59.49	0.3	59.47	59.40	0.9	1,096	0.08%
2023/04/13	25.4	58.47	2.3	59.25	59.00	23.2	1,085	2.13%
2023/04/12	5.1	58.26	12.2	58.50	58.30	-7.1	1,081	-0.66%
2023/04/11	7.2	58.40	1.3	58.34	58.30	5.9	1,073	0.55%
2023/04/10	2.5	58.51	20.6	58.86	58.70	-18.1	1,064	-1.70%
2023/04/07	4.2	58.30	4.5	58.34	58.30	-0.3	1,054	-0.03%
2023/04/06	3.1	57.30	15	57.31	57.70	-11.9	1,039	-1.14%
2023/03/31	6	55.50	2	55.90	56.00	4	1,011	0.40%
2023/03/30	7.1	55.83	0	0.00	55.70	7.1	977	0.72%
2023/03/29	0.1	56.00	1	55.80	56.00	-0.9	979	-0.09%
2023/03/28	0.4	55.86	5	55.80	55.80	-4.7	986	-0.47%
2023/03/27	20.6	55.45	1.2	55.92	56.00	19.4	982	1.97%
2023/03/24	0.3	56.50	0.2	56.30	56.20	0.1	961	0.01%
2023/03/23	1.1	56.22	1	56.00	56.40	0.1	959	0.01%
2023/03/22	7.1	56.23	3	56.50	56.30	4.1	957	0.43%
2023/03/21	0	55.70	2.4	55.55	55.60	-2.4	943	-0.25%
2023/03/20	1	54.60	1	54.41	54.60	0	937	0.00%
2023/03/17	10.6	54.29	10	54.34	54.40	0.6	925	0.06%
2023/03/16	3.2	55.56	6	56.00	55.50	-2.8	889	-0.32%
2023/03/15	3.2	55.91	4.5	56.15	56.10	-1.3	879	-0.15%
2023/03/14	8.7	54.89	15.7	55.25	55.10	-6.9	863	-0.80%
2023/03/13	5.3	53.18	31.1	53.52	53.80	-25.7	832	-3.09%
2023/03/10	11.4	54.01	0	0.00	53.90	11.4	832	1.37%
2023/03/09	73.2	54.62	0	0.00	54.70	73.2	830	8.81%
2023/03/08	11.3	54.43	0.3	54.70	54.80	11	845	1.30%
2023/03/07	6.3	54.64	0	0.00	54.80	6.3	839	0.75%
2023/03/06	2.4	54.75	0.1	54.70	54.80	2.3	846	0.27%
2023/03/03	10.7	54.01	0.1	54.50	54.20	10.6	842	1.26%
2023/03/02	1.4	53.91	5.4	53.67	54.00	-4	841	-0.48%
2023/03/01	4.2	54.03	6.1	54.04	53.80	-1.9	838	-0.23%
2023/02/24	1.3	54.35	5	54.46	54.40	-3.7	830	-0.44%
2023/02/23	2.1	54.59	0.1	54.40	54.30	2	829	0.24%
2023/02/22	0.4	53.69	1.3	53.44	53.80	-0.9	832	-0.11%
2023/02/21	3.1	53.81	0.1	54.00	53.90	3	830	0.36%
2023/02/20	3	54.18	0.3	54.30	54.30	2.7	843	0.31%
2023/02/17	1.1	53.49	4.1	53.37	53.40	-3	842	-0.36%
2023/02/16	2.1	53.36	3	53.33	53.30	-0.9	852	-0.10%
2023/02/15	3.4	53.37	1	53.10	53.20	2.4	861	0.28%
2023/02/14	4	53.61	1	53.50	53.40	3	863	0.35%
2023/02/13	3.2	53.65	0.7	53.90	53.70	2.5	865	0.29%
2023/02/10	4.3	54.51	9.1	54.58	54.40	-4.8	868	-0.55%
2023/02/09	3.5	54.98	3.7	54.95	55.00	-0.2	867	-0.02%
2023/02/08	1	54.20	7.8	54.43	54.60	-6.8	858	-0.79%
2023/02/07	2.5	53.73	2.3	53.76	53.90	0.3	847	0.03%
2023/02/06	6.6	53.46	14.4	53.36	53.70	-7.8	844	-0.92%
2023/02/03	12.3	53.37	3	53.50	53.80	9.3	827	1.12%
2023/02/02	2.2	53.17	26.3	53.23	53.40	-24.1	800	-3.01%
2023/02/01	8	52.05	0.5	52.30	52.40	7.5	786	0.96%
2023/01/31	4.5	51.89	9	51.77	51.90	-4.5	787	-0.57%
2023/01/30	32.3	51.51	0	52.00	51.60	32.3	779	4.15%
2023/01/17	4.1	51.65	1	51.30	51.50	3.1	768	0.40%
2023/01/16	0.2	51.71	7.5	51.42	51.50	-7.3	769	-0.95%
2023/01/13	2.3	51.41	8.1	51.60	51.30	-5.8	762	-0.76%
2023/01/12	2.1	51.90	0	0.00	51.70	2.1	768	0.27%
2023/01/11	9	51.56	63.7	51.87	52.30	-54.7	765	-7.15%
2023/01/10	0.1	50.30	0	0.00	50.00	0.1	724	0.01%
2023/01/09	1	50.01	0	0.00	50.10	1	746	0.14%
2023/01/06	0.2	50.09	0	0.00	50.00	0.2	749	0.03%
2023/01/05	0.1	50.20	1	50.00	50.10	-0.9	761	-0.12%
2023/01/04	0.1	50.10	0	0.00	50.10	0.1	768	0.01%
2023/01/03	0.1	50.18	2	50.00	50.00	-1.9	793	-0.24%
2022/12/30	2	49.60	24	49.79	50.10	-22	797	-2.76%
2022/12/29	4	49.21	0	0.00	49.70	4	788	0.51%
2022/12/27	0.1	49.54	3.4	49.42	49.45	-3.3	814	-0.41%
2022/12/26	1	49.25	4	49.55	49.45	-3	832	-0.36%
2022/12/23	1.1	49.06	0	49.15	49.25	1.1	858	0.12%
2022/12/22	2.1	49.18	0	0.00	49.15	2.1	870	0.24%
2022/12/21	5.1	48.98	1.1	48.98	48.90	3.9	891	0.44%
2022/12/20	5.1	49.03	2.2	49.62	48.95	3	891	0.34%
2022/12/19	1	49.50	2	49.55	49.80	-1	898	-0.11%
2022/12/16	4.3	49.42	11	49.63	49.35	-6.7	904	-0.74%
2022/12/15	2	50.05	2	49.93	50.20	0	904	0.00%
2022/12/14	5	50.01	1.3	49.96	49.95	3.7	915	0.41%
2022/12/13	5.3	49.79	0	0.00	49.75	5.3	919	0.57%
2022/12/12	2.1	49.28	7	49.64	49.80	-4.9	928	-0.53%
2022/12/09	0	49.85	0	0.00	49.75	0	969	0.00%
2022/12/08	8.3	49.55	0	0.00	49.45	8.3	980	0.84%
2022/12/07	0.2	50.13	0	0.00	49.80	0.2	983	0.02%
2022/12/06	5.4	50.10	24	50.39	50.00	-18.6	984	-1.89%
2022/12/05	1.7	50.94	6	50.78	50.70	-4.3	987	-0.44%
2022/12/02	2.1	50.42	0	0.00	51.00	2.1	990	0.21%
2022/12/01	2.3	51.58	1	51.60	51.30	1.3	998	0.13%
2022/11/30	0	0.00	1.2	51.27	51.10	-1.2	993	-0.12%
2022/11/29	1.1	50.03	0	0.00	50.10	1.1	981	0.11%
2022/11/28	0	49.75	7.1	49.86	50.40	-7.1	981	-0.72%
2022/11/25	5.2	49.79	4	50.06	50.00	1.2	979	0.12%
2022/11/24	2.1	49.95	0	0.00	50.20	2.1	981	0.21%
2022/11/23	1.1	49.75	0.5	49.91	49.75	0.6	993	0.06%
2022/11/22	1	48.31	1	49.30	49.35	0	1,018	0.00%
2022/11/21	4.8	48.81	0	0.00	48.90	4.8	1,032	0.46%
2022/11/18	1.9	49.57	8	49.29	49.20	-6.1	1,036	-0.58%
2022/11/17	1.2	49.35	0	0.00	49.55	1.2	1,047	0.11%
2022/11/16	1.2	49.94	0	0.00	49.30	1.2	1,046	0.11%
2022/11/15	2.3	50.50	4	50.58	50.60	-1.7	1,036	-0.16%
2022/11/14	3.2	50.58	3	50.47	50.90	0.2	1,034	0.02%
2022/11/11	2.1	50.41	0.3	50.50	50.10	1.8	1,027	0.18%
2022/11/10	1.2	50.03	1	49.90	50.00	0.2	1,024	0.01%
2022/11/09	0	50.50	13.1	50.20	50.50	-13.1	1,024	-1.28%
2022/11/08	3.4	49.85	0.2	49.80	49.75	3.2	1,046	0.31%
2022/11/07	1.3	49.06	1	48.80	49.30	0.3	1,042	0.03%
2022/11/04	2.1	47.91	1	47.76	48.05	1	1,036	0.10%
2022/11/03	0.1	47.69	11.2	47.47	48.00	-11.2	1,036	-1.08%
2022/11/02	25.8	47.62	14	47.55	47.60	11.8	1,036	1.14%
2022/11/01	1	47.10	0	0.00	47.10	1	1,038	0.10%
2022/10/31	1.5	47.06	0	0.00	46.55	1.5	1,050	0.15%
2022/10/28	0.2	47.08	0	0.00	46.70	0.2	1,072	0.02%
2022/10/27	2.1	47.70	6	47.38	47.10	-3.9	1,103	-0.36%
2022/10/26	7.2	46.11	0	0.00	46.40	7.2	1,123	0.64%
2022/10/25	15.2	46.20	0	0.00	46.25	15.2	1,140	1.33%
2022/10/24	2.1	47.16	1	47.10	47.10	1.1	1,159	0.09%
2022/10/21	3.1	47.07	2	47.03	46.90	1.1	1,161	0.10%
2022/10/20	2.2	46.75	10.5	46.93	47.10	-8.2	1,176	-0.70%
2022/10/19	6.4	47.94	2.1	47.71	47.95	4.3	1,179	0.37%
2022/10/18	4.2	47.63	6	47.45	48.00	-1.8	1,184	-0.15%
2022/10/17	3.7	47.03	4	46.64	47.60	-0.3	1,188	-0.02%
2022/10/14	5.2	48.60	0	0.00	48.60	5.2	1,164	0.44%
2022/10/13	1.1	48.51	1	48.25	48.25	0.1	1,167	0.01%
2022/10/12	7.1	47.98	7	48.77	48.90	0.1	1,159	0.01%
2022/10/11	2.6	48.38	3.1	48.57	48.30	-0.5	1,154	-0.04%
2022/10/07	2.2	49.97	0	0.00	49.85	2.2	1,128	0.20%
2022/10/06	1.6	50.49	2	50.30	50.60	-0.4	1,125	-0.04%
2022/10/05	4.4	50.90	2.2	50.73	50.90	2.1	1,137	0.19%
2022/10/04	4.6	49.83	16.3	49.90	49.95	-11.7	1,131	-1.03%
2022/10/03	12.2	49.85	1	50.30	49.65	11.2	1,122	1.00%
2022/09/30	21.5	50.76	0.2	51.10	50.70	21.3	1,117	1.91%
2022/09/29	1.5	51.26	0.6	51.30	51.20	1	1,100	0.09%
2022/09/28	11.5	51.59	4.5	51.92	51.10	7	1,098	0.64%
2022/09/27	4.5	52.46	3.4	52.64	52.70	1	1,088	0.10%
2022/09/26	7.7	53.03	13.5	53.07	52.60	-5.8	1,093	-0.53%
2022/09/23	2.6	54.15	4	54.30	54.20	-1.4	1,088	-0.13%
2022/09/22	4.1	53.09	23.1	53.27	54.20	-19	1,101	-1.73%
2022/09/21	60.5	54.12	3.3	54.05	53.60	57.2	1,095	5.22%
2022/09/20	2.1	53.73	0	0.00	54.30	2.1	1,085	0.20%
2022/09/19	2.6	54.00	0	0.00	53.90	2.6	1,089	0.24%
2022/09/16	3.5	54.48	5	54.37	54.30	-1.6	1,097	-0.14%
2022/09/15	10.8	54.83	1.1	54.54	54.80	9.7	1,065	0.91%
2022/09/14	2.2	54.73	6.5	54.84	54.70	-4.3	1,064	-0.41%
2022/09/13	1.3	55.35	1	55.20	55.40	0.3	1,077	0.02%
2022/09/12	4.6	55.51	0	55.60	55.30	4.6	1,080	0.43%
2022/09/08	1.6	54.85	9	54.89	55.70	-7.4	1,089	-0.68%
2022/09/07	5.2	54.96	15	55.05	54.60	-9.8	1,098	-0.89%
2022/09/06	3.1	55.84	1	55.80	55.70	2.1	1,090	0.19%
2022/09/05	2.1	56.25	0	0.00	56.00	2.1	1,098	0.19%
2022/09/02	2.3	56.33	1.1	56.41	56.20	1.2	1,115	0.11%
2022/09/01	2.9	56.35	18.6	56.26	56.50	-15.7	1,126	-1.39%
2022/08/31	4.3	56.90	0	0.00	57.00	4.3	1,130	0.38%
2022/08/30	9.6	56.80	4	56.70	56.90	5.6	1,151	0.49%
2022/08/29	3.6	58.43	10.1	58.41	58.80	-6.5	1,148	-0.57%
2022/08/26	11.3	59.62	1.1	59.81	59.60	10.1	1,134	0.89%
2022/08/25	8.1	60.40	2.2	60.50	60.20	5.9	1,149	0.51%
2022/08/24	0	60.20	1.1	60.58	59.90	-1.1	1,143	-0.09%
2022/08/23	0	0.00	3.2	59.35	59.70	-3.2	1,161	-0.28%
2022/08/22	1.1	59.61	0	0.00	59.50	1.1	1,169	0.09%
2022/08/19	7.1	59.24	10.2	59.33	59.30	-3.2	1,172	-0.27%
2022/08/18	0.1	59.35	0.2	59.51	59.30	-0.1	1,192	-0.01%
2022/08/17	6.2	59.29	0	0.00	59.20	6.2	1,207	0.51%
2022/08/16	5.2	59.61	4	59.80	59.40	1.2	1,210	0.10%
2022/08/15	4.2	59.31	7.3	58.98	59.80	-3.2	1,214	-0.26%
2022/08/12	4	57.80	0	0.00	57.70	4	1,209	0.33%
2022/08/11	1	56.90	1	57.20	57.40	0	1,248	0.00%
2022/08/10	2	56.75	1.1	56.80	56.50	0.9	1,261	0.07%
2022/08/09	6.9	56.96	0.6	57.20	57.00	6.3	1,269	0.50%
2022/08/08	1.1	57.57	6.1	56.80	56.90	-5	1,287	-0.39%
2022/08/05	3.6	57.44	0.1	57.50	57.60	3.4	1,315	0.26%
2022/08/04	4.3	56.04	20.2	56.04	56.40	-15.9	1,338	-1.18%
2022/08/03	591.5	57.15	3.1	56.87	57.10	588.5	1,330	44.21%	大買/鉅額交易
2022/08/02	638.5	58.45	1	58.50	58.50	637.5	1,335	47.75%	大買/鉅額交易
2022/08/01	9.3	59.56	1	59.30	58.90	8.3	1,367	0.61%
2022/07/29	4	58.98	1.8	59.62	59.90	2.2	1,376	0.16%
2022/07/28	1.2	57.96	4	58.28	58.20	-2.8	1,361	-0.20%
2022/07/27	0.2	57.78	0	0.00	58.40	0.2	1,374	0.02%
2022/07/26	4	57.88	1.1	57.99	58.00	2.9	1,398	0.21%
2022/07/25	2	57.35	3.1	57.09	57.40	-1.1	1,424	-0.08%
2022/07/22	52.2	56.42	5.2	56.41	56.60	47	1,450	3.24%
2022/07/21	0	56.20	3	55.67	55.90	-3	1,521	-0.20%
2022/07/20	5.2	56.14	0	0.00	55.90	5.2	1,588	0.33%
2022/07/19	2	55.49	0	55.30	55.90	2	1,639	0.12%
2022/07/18	6.1	54.57	2.2	54.66	54.60	3.9	1,697	0.23%
2022/07/15	0.1	54.84	6	54.72	54.50	-5.9	1,733	-0.34%
2022/07/14	2	55.10	0.9	55.20	54.90	1.1	1,776	0.06%
2022/07/13	3.1	55.16	3.5	55.14	55.50	-0.5	1,796	-0.03%
2022/07/12	7.3	54.47	5.2	54.75	54.10	2	1,811	0.11%
2022/07/11	2	54.70	5	54.74	54.90	-3	1,838	-0.16%
2022/07/08	1.4	54.82	7	54.69	54.60	-5.6	1,841	-0.31%
2022/07/07	2.4	55.34	23	55.30	55.40	-20.6	1,841	-1.12%
2022/07/06	0	55.70	10.6	55.80	55.40	-10.6	1,861	-0.57%
2022/07/05	4.8	56.10	0.3	55.60	56.40	4.5	1,879	0.24%
2022/07/04	6.2	54.67	4	54.68	55.00	2.2	1,894	0.11%
2022/07/01	39.5	54.96	1.8	54.85	54.70	37.8	1,942	1.95%
2022/06/30	20.1	56.00	4	56.00	56.10	16.1	1,971	0.82%
2022/06/29	0.1	56.80	0	0.00	57.00	0.1	1,977	0.01%
2022/06/28	1.6	56.76	0.8	56.80	57.00	0.8	1,990	0.04%
2022/06/27	4.1	57.54	5	57.50	57.10	-0.9	1,998	-0.05%
2022/06/24	34.2	56.83	80	56.51	56.90	-45.8	1,999	-2.29%
2022/06/23	16.1	55.62	9	55.60	56.00	7.1	1,994	0.36%
2022/06/22	0.1	55.16	1	56.20	55.30	-0.9	2,002	-0.04%
2022/06/21	1	55.60	1	55.80	56.10	0	2,007	0.00%
2022/06/20	1.4	54.10	5.1	54.42	54.00	-3.7	2,016	-0.18%
2022/06/17	3	54.41	11	54.47	54.30	-8	2,045	-0.39%
2022/06/16	0.1	55.67	0.2	56.50	55.10	-0.1	2,066	0.00%
2022/06/15	1.4	55.66	0.6	55.99	55.80	0.7	2,122	0.03%
2022/06/14	3.4	55.45	13.1	55.40	55.90	-9.7	2,143	-0.45%
2022/06/13	3.6	55.86	4.3	56.05	55.90	-0.7	2,177	-0.03%
2022/06/10	0.6	57.08	4	57.30	57.30	-3.4	2,181	-0.16%
2022/06/09	0.2	57.88	4	57.87	57.70	-3.8	2,211	-0.17%
2022/06/08	3.3	58.17	2	58.10	58.40	1.3	2,332	0.06%
2022/06/07	0.1	56.90	4	56.95	57.00	-4	2,481	-0.16%
2022/06/06	2.2	55.90	5.1	55.90	56.10	-2.9	2,507	-0.12%
2022/06/02	5.2	55.94	0	0.00	55.90	5.2	2,583	0.20%
2022/06/01	3.3	57.56	0	0.00	57.50	3.3	2,618	0.12%
2022/05/31	7.6	57.23	9.2	57.51	57.70	-1.6	2,657	-0.06%
2022/05/30	4.3	57.13	2.9	57.19	57.30	1.5	2,717	0.05%
2022/05/27	2.4	55.92	1.2	56.02	56.00	1.2	2,803	0.04%
2022/05/26	8.5	56.14	1.1	56.50	56.00	7.4	2,827	0.26%
2022/05/25	0.5	54.96	5.1	54.84	55.10	-4.6	2,826	-0.16%
2022/05/24	2.1	54.11	0	0.00	53.90	2.1	2,888	0.07%
2022/05/23	1.7	54.62	0	54.70	54.60	1.6	2,899	0.06%
2022/05/20	4.2	54.44	0	0.00	54.60	4.2	2,926	0.14%
2022/05/19	5.4	54.50	4.1	55.04	55.20	1.3	2,918	0.04%
2022/05/18	0.7	54.70	1	54.60	54.50	-0.3	2,890	-0.01%
2022/05/17	2.8	53.31	0	0.00	53.50	2.8	2,896	0.10%
2022/05/16	1.4	53.21	3	53.67	53.60	-1.6	2,928	-0.05%
2022/05/13	13.4	52.59	6	52.45	52.70	7.4	2,958	0.25%
2022/05/12	6.4	52.20	12	52.58	52.00	-5.6	2,961	-0.19%
2022/05/11	4.4	53.45	1	54.20	53.20	3.4	2,971	0.12%
2022/05/10	4.7	53.59	3.1	53.43	53.90	1.6	3,016	0.05%
2022/05/09	17.5	54.03	3.3	54.12	53.30	14.2	3,041	0.47%
2022/05/06	9.2	55.36	13.1	55.36	55.20	-3.9	3,004	-0.13%
2022/05/05	10.2	56.73	1.1	56.44	56.60	9.1	2,998	0.30%
2022/05/04	4.5	56.29	2.1	56.20	56.10	2.4	2,996	0.08%
2022/05/03	9.6	55.35	1	55.40	55.80	8.6	2,992	0.29%
2022/04/29	86.2	56.54	1.2	56.91	56.20	85	2,979	2.85%
2022/04/28	10.2	56.15	1	56.30	55.90	9.2	2,950	0.31%
2022/04/27	27.8	56.29	93.5	56.14	55.80	-65.8	2,934	-2.24%
2022/04/26	15	58.94	1	58.30	58.30	14	2,874	0.49%
2022/04/25	60.9	59.98	24	60.30	59.80	36.9	2,824	1.31%
2022/04/22	13	62.36	272.3	62.30	62.20	-259.3	2,784	-9.31%	大賣/鉅額交易
2022/04/21	5.6	64.09	1.2	64.46	63.80	4.4	2,750	0.16%
2022/04/20	2.7	65.60	120.1	65.53	65.90	-117.4	2,740	-4.29%	大賣/鉅額交易
2022/04/19	2	65.80	1.1	65.73	65.90	0.9	2,709	0.03%
2022/04/18	36.5	66.59	22	67.25	65.60	14.5	2,710	0.54%
2022/04/15	1.8	65.87	4.3	67.06	67.00	-2.5	2,698	-0.09%
2022/04/14	0.4	66.24	1.2	66.02	66.20	-0.8	2,679	-0.03%
2022/04/13	1	66.10	6.1	65.77	66.10	-5	2,686	-0.19%
2022/04/12	42.3	66.04	1.3	66.07	65.20	41	2,685	1.53%
2022/04/11	4	66.67	31.1	66.89	66.70	-27.1	2,687	-1.01%
2022/04/08	4.3	66.25	5.2	65.82	66.50	-1	2,667	-0.04%
2022/04/07	5.1	66.51	18	66.39	66.00	-12.9	2,676	-0.48%
2022/04/06	2.2	64.86	63.2	65.36	65.50	-60.9	2,645	-2.30%
2022/04/01	8.6	63.62	0.1	64.00	63.60	8.5	2,641	0.32%
2022/03/31	108.5	64.31	0.6	64.60	64.20	107.9	2,644	4.08%	大買/鉅額交易
2022/03/30	90.4	64.40	5	64.48	64.40	85.4	2,649	3.22%
2022/03/29	21.1	64.11	0.9	64.52	64.10	20.2	2,675	0.75%
2022/03/28	32.1	63.84	31	64.38	64.60	1.1	2,682	0.04%
2022/03/25	129.5	64.24	103.5	64.14	64.20	26	2,674	0.97%	大買/大賣/
2022/03/24	9	64.54	300	64.59	64.80	-291	2,658	-10.95%	大賣/鉅額交易
2022/03/23	59.5	64.52	250	64.72	64.90	-190.5	2,667	-7.14%	大賣/鉅額交易
2022/03/22	4.4	64.91	354.5	64.90	65.00	-350.1	2,644	-13.24%	大賣/鉅額交易
2022/03/21	8.1	63.86	241.1	63.84	64.00	-233	2,607	-8.94%	大賣/鉅額交易
2022/03/18	22.6	62.51	102.2	62.64	62.10	-79.6	2,579	-3.09%	大賣/
2022/03/17	4.3	63.32	45	63.69	63.40	-40.7	2,525	-1.61%
2022/03/16	3.6	62.62	2.5	62.83	62.80	1.1	2,504	0.05%
2022/03/15	8.7	63.51	6.2	63.95	63.40	2.5	2,463	0.10%
2022/03/14	16.3	63.99	63.2	64.23	64.20	-46.9	2,444	-1.92%
2022/03/11	76.4	63.51	226.1	63.03	63.60	-149.6	2,408	-6.21%	大賣/鉅額交易
2022/03/10	329.9	64.67	26.2	65.12	65.20	303.7	2,278	13.33%	大買/鉅額交易
2022/03/09	9.9	66.88	39	67.04	67.00	-29.1	2,103	-1.38%
2022/03/08	55.3	67.59	18.1	66.49	65.80	37.3	2,069	1.80%
2022/03/07	4.9	69.39	79	68.95	68.90	-74.1	1,993	-3.72%
2022/03/04	70.5	71.35	45.2	71.78	70.90	25.3	1,942	1.30%
2022/03/03	15.3	72.31	79	72.95	72.10	-63.8	1,919	-3.32%
2022/03/02	16.2	71.03	101.9	71.71	71.80	-85.7	1,842	-4.65%	大賣/
2022/03/01	10	68.41	103.3	68.25	68.80	-93.3	1,748	-5.34%	大賣/
2022/02/25	7.3	67.02	6.4	67.43	67.00	0.9	1,721	0.05%
2022/02/24	77	67.72	67	67.94	66.90	10	1,710	0.58%
2022/02/23	1	67.71	81	67.76	68.20	-80	1,644	-4.86%
2022/02/22	8.3	67.22	3.1	67.53	67.20	5.2	1,643	0.32%
2022/02/21	1	67.30	0.4	67.70	67.60	0.7	1,614	0.04%
2022/02/18	52.1	67.24	13.4	67.41	67.60	38.7	1,607	2.41%
2022/02/17	4	67.58	79	67.68	67.80	-75	1,605	-4.67%
2022/02/16	102.6	67.13	18	67.68	67.50	84.5	1,618	5.22%	大買/
2022/02/15	24.1	67.64	5.4	67.33	67.20	18.7	1,601	1.17%
2022/02/14	13.3	65.85	11.1	66.80	66.90	2.3	1,560	0.15%
2022/02/11	27.5	66.78	3.1	66.25	66.30	24.4	1,560	1.56%
2022/02/10	8	65.86	2.2	65.96	66.30	5.8	1,527	0.38%
2022/02/09	15.5	63.68	5	63.42	64.40	10.5	1,484	0.71%
2022/02/08	4.1	61.78	4	62.05	62.20	0	1,440	0.00%
2022/02/07	11.3	61.01	1	61.20	61.30	10.3	1,441	0.72%
2022/01/26	2.1	61.16	1.1	61.13	61.10	1	1,477	0.07%
2022/01/25	9.5	60.81	10	60.91	61.20	-0.5	1,560	-0.03%
2022/01/24	3.9	60.79	4	60.90	61.20	-0.1	1,545	-0.01%
2022/01/21	12.1	61.38	1	61.50	61.30	11.1	1,525	0.73%
2022/01/20	9	61.91	0	0.00	61.50	9	1,513	0.60%
2022/01/19	2.6	62.06	8	61.90	61.50	-5.4	1,501	-0.36%
2022/01/18	10	62.17	0	0.00	61.80	10	1,492	0.67%
2022/01/17	1.2	62.23	4.1	62.47	62.20	-2.9	1,479	-0.20%
2022/01/14	6.2	61.71	0.8	61.93	61.60	5.4	1,469	0.37%
2022/01/13	2	62.30	6	62.28	62.30	-4	1,475	-0.27%
2022/01/12	0.1	60.81	1.1	60.98	61.50	-1	1,476	-0.07%
2022/01/11	54.1	60.53	0.6	60.80	60.50	53.6	1,473	3.64%
2022/01/10	2.1	60.46	0	0.00	60.80	2.1	1,458	0.14%
2022/01/07	9.1	60.96	1	60.80	60.90	8.1	1,445	0.56%
2022/01/06	1.1	60.42	2	60.45	60.90	-0.9	1,442	-0.06%
2022/01/05	0.1	60.60	3	60.20	60.50	-2.9	1,439	-0.20%
2022/01/04	85.7	60.75	10	60.90	60.40	75.7	1,466	5.17%
2022/01/03	21	61.56	1	61.60	61.60	20	1,452	1.38%
2021/12/30	82.4	61.51	3	61.90	61.90	79.4	1,464	5.42%
2021/12/29	31.4	61.81	4	62.15	62.00	27.4	1,447	1.90%
2021/12/28	1.1	61.05	10.9	62.23	62.20	-9.9	1,438	-0.69%
2021/12/27	6.6	60.77	21.7	60.86	61.00	-15.1	1,423	-1.06%
2021/12/24	1	59.80	6.3	60.00	59.80	-5.3	1,438	-0.37%
2021/12/23	20	59.55	2	59.70	59.80	18	1,446	1.25%
2021/12/22	0.1	58.36	1.1	58.32	58.70	-1	1,441	-0.07%
2021/12/21	9	57.93	0	0.00	58.00	9	1,450	0.62%
2021/12/20	8	57.80	15	57.75	57.80	-7	1,518	-0.46%
2021/12/17	3.1	57.87	1	57.90	57.40	2.1	1,629	0.13%
2021/12/16	0	57.80	1.1	57.62	58.00	-1.1	1,693	-0.06%
2021/12/15	0	57.80	0	0.00	57.70	0	1,815	0.00%
2021/12/14	2.3	57.41	1	57.30	57.40	1.3	2,053	0.06%
2021/12/13	9.2	57.75	3.2	57.90	57.70	6	2,140	0.28%
2021/12/10	102.8	57.51	31	57.50	57.50	71.8	2,196	3.27%	大買/
2021/12/09	0	0.00	1.1	57.50	57.40	-1.1	2,242	-0.05%
2021/12/08	1.3	57.24	0	0.00	57.40	1.3	2,292	0.05%
2021/12/07	3.2	57.00	6	57.20	57.30	-2.8	2,338	-0.12%
2021/12/06	1.5	56.91	55.3	56.90	56.90	-53.8	2,386	-2.25%
2021/12/03	0	0.00	3	57.07	57.00	-3	2,487	-0.12%
2021/12/02	0.4	57.33	2.1	57.01	57.20	-1.7	2,522	-0.07%
2021/12/01	4.2	56.92	0	0.00	57.50	4.2	2,532	0.16%
2021/11/30	1.2	56.64	9	56.62	57.50	-7.8	2,526	-0.31%
2021/11/29	3.3	56.13	0	0.00	56.10	3.3	2,516	0.13%
2021/11/26	2.2	56.47	7	56.50	56.50	-4.8	2,513	-0.19%
2021/11/25	0.4	57.10	0	0.00	57.00	0.4	2,504	0.02%
2021/11/24	0.4	57.04	1.9	57.01	56.80	-1.5	2,511	-0.06%
2021/11/23	2.1	56.66	1	56.51	56.70	1.1	2,539	0.04%
2021/11/22	0	57.19	6.2	57.00	57.00	-6.2	2,537	-0.24%
2021/11/19	1.1	57.60	0	0.00	57.30	1.1	2,534	0.04%
2021/11/18	0	57.92	2.2	57.99	57.90	-2.2	2,522	-0.09%
2021/11/17	0	57.90	0.2	57.90	57.80	-0.2	2,521	-0.01%
2021/11/16	0	58.00	0	0.00	58.00	0	2,523	0.00%
2021/11/15	77.4	57.72	0.1	57.90	57.80	77.4	2,529	3.06%
2021/11/12	1	58.50	4.1	58.24	58.80	-3.1	2,515	-0.12%
2021/11/11	0	0.00	1	57.40	57.40	-1	2,499	-0.04%
2021/11/10	37.1	57.13	2	57.00	56.80	35.1	2,512	1.40%
2021/11/09	5	57.70	0.6	57.60	57.70	4.4	2,482	0.18%
2021/11/08	170.3	57.14	1	57.30	57.20	169.3	2,473	6.84%	大買/鉅額交易
2021/11/05	0	57.65	0	0.00	57.30	0	2,464	0.00%
2021/11/04	33	57.71	16	57.76	57.80	17	2,457	0.69%
2021/11/03	42	57.85	2.2	57.78	58.20	39.8	2,449	1.62%
2021/11/02	8	57.60	14	58.28	59.10	-6	2,401	-0.25%
2021/11/01	9.3	55.80	0.1	56.00	55.80	9.2	2,307	0.40%
2021/10/29	1	55.80	7	55.60	55.80	-6	2,304	-0.26%
2021/10/28	0	55.50	0	55.60	55.90	0	2,305	0.00%
2021/10/27	0.4	55.80	0	0.00	55.50	0.4	2,314	0.02%
2021/10/26	0	0.00	9	55.27	55.70	-9	2,322	-0.39%
2021/10/22	52.2	55.22	4	55.20	55.20	48.2	2,337	2.06%
2021/10/21	61	55.63	0.1	56.30	55.50	61	2,359	2.58%
2021/10/20	63.1	55.25	22.3	56.29	56.30	40.9	2,334	1.75%
2021/10/19	1	55.20	4	55.75	56.00	-3	2,310	-0.13%
2021/10/18	3.1	54.80	5	54.90	54.90	-1.9	2,330	-0.08%
2021/10/15	3	54.37	6	54.43	54.50	-3	2,363	-0.13%
2021/10/14	32.2	54.20	3	54.20	54.20	29.2	2,374	1.23%
2021/10/13	1	54.60	3	54.60	54.60	-2	2,374	-0.08%
2021/10/12	3.1	54.86	1	55.40	54.60	2.1	2,399	0.09%
2021/10/08	102	56.20	1	55.90	56.10	101	2,386	4.23%	大買/鉅額交易
2021/10/07	2.1	55.74	2	55.40	55.90	0.1	2,375	0.00%
2021/10/06	1.2	54.67	0	0.00	54.80	1.2	2,372	0.05%
2021/10/05	2	53.85	0	54.60	54.60	2	2,378	0.09%
2021/10/04	42.1	54.21	0	54.60	54.20	42.1	2,372	1.77%
2021/10/01	113.1	55.12	2	55.20	54.90	111.1	2,358	4.71%	大買/鉅額交易
2021/09/30	4.3	55.60	1.1	55.71	56.00	3.2	2,325	0.14%
2021/09/29	153.2	54.69	24.2	54.50	54.50	129	2,305	5.59%	大買/鉅額交易
2021/09/28	4.1	54.58	1	54.60	54.70	3.1	2,285	0.14%
2021/09/27	3.4	54.95	0.2	55.40	54.60	3.2	2,265	0.14%
2021/09/24	33.6	56.11	2	56.40	56.00	31.6	2,215	1.43%
2021/09/23	6	59.35	1	59.70	60.00	5	2,148	0.23%
2021/09/22	3.6	58.80	4	58.93	59.00	-0.4	2,087	-0.02%
2021/09/17	184.2	58.69	23.6	61.56	57.40	160.6	1,997	8.04%	大買/鉅額交易
2021/09/16	73.9	63.00	2	62.70	62.50	71.9	1,799	3.99%
2021/09/15	16.3	60.47	101.5	60.41	61.20	-85.1	1,721	-4.95%	大賣/
2021/09/14	94	59.68	104.2	59.77	60.00	-10.2	1,666	-0.61%	大賣/
2021/09/13	2.5	58.52	100	58.85	59.00	-97.5	1,618	-6.02%
2021/09/10	3.1	57.21	11	56.98	57.70	-7.9	1,587	-0.50%
2021/09/09	303.1	56.06	2	56.00	56.50	301.1	1,562	19.27%	大買/鉅額交易
2021/09/08	24.4	56.14	3	56.03	55.60	21.4	1,527	1.40%
2021/09/07	5	53.54	1	53.31	54.30	4	1,440	0.28%
2021/09/06	2	52.90	0	0.00	53.00	2	1,440	0.14%
2021/09/03	5.2	52.21	2	52.80	52.90	3.2	1,434	0.22%
2021/09/02	13	52.36	0.5	52.50	52.40	12.5	1,436	0.87%
2021/09/01	0	0.00	1.1	52.81	52.60	-1.1	1,434	-0.07%
2021/08/31	26	52.74	2	52.65	52.60	24	1,425	1.68%
2021/08/30	1	52.50	2.1	52.55	52.70	-1.1	1,428	-0.07%
2021/08/27	1.2	51.93	5.2	52.19	52.80	-4.1	1,438	-0.28%
2021/08/26	1.1	51.21	0	0.00	51.40	1.1	1,413	0.08%
2021/08/25	0.1	51.40	1	51.60	51.60	-0.9	1,434	-0.06%
2021/08/24	0.2	50.97	0	0.00	50.80	0.2	1,442	0.01%
2021/08/23	0.1	50.81	0	0.00	50.60	0.1	1,475	0.00%
2021/08/20	2.1	49.85	1	49.85	49.80	1.1	1,500	0.07%
2021/08/19	2.2	49.93	5	50.00	49.90	-2.8	1,503	-0.19%
2021/08/18	3.1	49.92	22	50.11	50.80	-18.9	1,492	-1.27%
2021/08/17	11.1	50.72	0	0.00	50.70	11.1	1,484	0.74%
2021/08/16	0	0.00	12	50.98	50.90	-12	1,490	-0.80%
2021/08/13	1	51.20	0	0.00	51.20	1	1,483	0.07%
2021/08/12	0.6	51.20	0	0.00	51.20	0.6	1,503	0.04%
2021/08/10	0.7	51.36	4	51.20	51.00	-3.3	1,544	-0.21%
2021/08/09	2.4	51.67	24	51.23	51.20	-21.7	1,621	-1.33%
2021/08/06	7.2	51.98	0	0.00	51.90	7.2	1,643	0.44%
2021/08/05	0	0.00	1	52.30	52.40	-1	1,728	-0.06%
2021/08/04	0.1	52.79	0	0.00	52.40	0.1	1,861	0.01%
2021/08/03	0	0.00	0	52.60	52.80	0	1,922	0.00%
2021/08/02	0	52.30	7	52.19	52.30	-7	1,932	-0.36%
2021/07/30	0	0.00	2	52.80	52.50	-2	1,935	-0.10%
2021/07/29	0	53.00	21	53.09	53.20	-21	1,945	-1.08%
2021/07/28	1	52.80	1	52.00	52.70	0	1,954	0.00%
2021/07/27	0	0.00	8	53.25	53.40	-8	2,007	-0.40%
2021/07/26	9	53.00	2	52.50	52.60	7	2,005	0.35%
2021/07/23	0.6	52.57	0	52.70	52.60	0.6	2,043	0.03%
2021/07/22	6.1	52.77	0	0.00	52.70	6.1	2,107	0.29%
2021/07/21	0	0.00	1	52.20	52.70	-1	2,111	-0.05%
2021/07/20	25.1	51.91	6	52.10	52.10	19.1	2,135	0.89%
2021/07/19	2	51.30	3	51.37	52.00	-1	2,233	-0.04%
2021/07/16	5	52.20	2	52.25	51.40	3	2,391	0.13%
2021/07/15	1	51.70	1.1	51.13	51.70	-0.1	2,464	0.00%
2021/07/13	0	0.00	33	50.81	50.90	-33	2,572	-1.28%
2021/07/12	31	51.45	0	0.00	50.80	31	2,628	1.18%
2021/07/09	20	50.35	1	50.40	50.60	19	2,650	0.72%
2021/07/08	1	50.50	12	50.41	50.60	-11	2,770	-0.40%
2021/07/07	1	50.40	0	0.00	50.50	1	2,804	0.04%
2021/07/06	0	0.00	1	50.60	50.60	-1	2,848	-0.04%
2021/07/05	10	50.30	6	50.40	50.50	4	2,888	0.14%
2021/07/02	2	50.50	0	0.00	50.50	2	2,927	0.07%
2021/07/01	8	50.30	8	50.60	50.70	0	3,009	0.00%
2021/06/30	1.1	50.60	42.3	50.40	50.00	-41.3	3,082	-1.34%
2021/06/29	1	50.80	0	0.00	50.80	1	3,095	0.03%
2021/06/28	51	50.94	0.2	50.91	51.10	50.8	3,240	1.57%
2021/06/25	0	0.00	6	50.00	50.20	-6	3,240	-0.19%
2021/06/24	0.1	49.50	0	0.00	49.60	0.1	3,251	0.00%
2021/06/23	1	49.10	0	0.00	49.45	1	3,261	0.03%
2021/06/21	2	49.45	0	0.00	48.95	2	3,281	0.06%
2021/06/17	4	49.05	0	0.00	49.10	4	3,367	0.12%
2021/06/16	2	48.80	1	48.80	49.00	1	3,404	0.03%
2021/06/15	2	48.55	2.1	48.71	49.00	-0.1	3,406	0.00%
2021/06/11	0.2	48.10	0	0.00	48.10	0.2	3,383	0.00%
2021/06/10	0	0.00	3.5	47.87	48.00	-3.5	3,400	-0.10%
2021/06/09	0	0.00	0	48.00	47.90	0	3,418	0.00%
2021/06/08	0	48.00	0	0.00	47.95	0	3,440	0.00%
2021/06/07	0.2	48.00	0	0.00	48.05	0.2	3,504	0.01%
2021/06/04	1.1	47.91	0	0.00	47.90	1.1	3,529	0.03%
2021/06/03	0.5	48.50	3	48.45	48.50	-2.5	3,557	-0.07%
2021/06/02	1	48.20	5	47.95	48.60	-4	3,595	-0.11%
2021/06/01	0.1	48.30	0	0.00	48.20	0.1	3,607	0.00%
2021/05/31	2	48.30	1.1	48.82	48.30	0.9	3,617	0.02%
2021/05/28	1	48.60	16.2	48.81	49.00	-15.2	3,612	-0.42%
2021/05/27	1	47.50	0	0.00	48.00	1	3,607	0.03%
2021/05/26	0.1	47.85	5	47.70	47.85	-4.9	3,624	-0.14%
2021/05/25	1	47.65	0	0.00	47.70	1	3,633	0.03%
2021/05/24	0	0.00	0.3	47.55	47.55	-0.3	3,666	-0.01%
2021/05/21	2.2	47.44	2	47.65	47.65	0.2	3,673	0.01%
2021/05/20	0.1	47.15	7	46.99	47.00	-6.9	3,681	-0.19%
2021/05/19	40	46.58	0	0.00	46.90	40	3,677	1.09%
2021/05/18	2.3	46.27	0	0.00	46.75	2.3	3,697	0.06%
2021/05/17	305	45.53	3	45.90	45.50	302	3,698	8.17%	大買/鉅額交易
2021/05/14	6	46.73	7.2	46.27	46.75	-1.2	3,624	-0.03%
2021/05/13	6.2	46.56	2	46.95	46.05	4.2	3,597	0.12%
2021/05/12	7.5	46.15	2.3	45.94	45.60	5.2	3,500	0.15%
2021/05/11	4.2	48.95	25.4	49.15	48.95	-21.1	3,380	-0.62%
2021/05/07	1.3	48.36	0	0.00	48.35	1.3	3,371	0.04%
2021/05/06	1.4	47.67	0	0.00	48.00	1.4	3,376	0.04%
2021/05/05	1.6	47.68	0.7	47.70	47.60	0.9	3,361	0.03%
2021/05/04	6.3	47.39	4	47.20	47.40	2.3	3,359	0.07%
2021/05/03	15.1	48.93	0	48.55	48.40	15.1	3,306	0.46%
2021/04/29	6.1	49.29	2	49.50	49.25	4.1	3,293	0.12%
2021/04/28	1	48.25	1	49.00	49.45	0	3,284	0.00%
2021/04/27	6	47.96	2	48.00	48.00	4	3,277	0.12%
2021/04/26	8.3	47.93	0.4	48.14	48.35	7.9	3,263	0.24%
2021/04/23	216.2	48.73	14	49.14	48.50	202.2	3,221	6.28%	大買/鉅額交易
2021/04/22	217.1	51.26	17	51.06	50.00	200.1	3,147	6.36%	大買/鉅額交易
2021/04/21	19	52.50	0.5	52.37	53.00	18.5	3,007	0.62%
2021/04/20	1.2	51.92	0.4	52.10	52.00	0.7	2,918	0.03%
2021/04/19	0	52.00	1	52.10	52.10	-1	2,875	-0.03%
2021/04/16	0.1	51.62	20	51.80	51.90	-19.9	2,820	-0.70%
2021/04/15	6	50.18	14	50.19	50.40	-8	2,779	-0.29%
2021/04/14	17.1	49.75	6.3	50.14	50.00	10.9	2,764	0.39%
2021/04/13	4	51.45	4	51.63	51.40	0	2,682	0.00%
2021/04/12	9	51.08	5	51.10	51.30	4	2,672	0.15%
2021/04/09	3.1	50.29	6	50.12	50.30	-2.9	2,658	-0.11%
2021/04/08	204	49.96	0	0.00	50.00	204	2,627	7.76%	大買/鉅額交易
2021/04/07	3	49.87	7.3	49.97	50.10	-4.3	2,613	-0.16%
2021/04/06	5	48.75	8	48.68	49.20	-3	2,600	-0.12%
2021/04/01	2	47.45	2	47.48	47.65	0	2,541	0.00%
2021/03/31	13	47.58	5	47.21	47.35	8	2,491	0.32%
2021/03/30	0	0.00	1	46.50	46.50	-1	2,334	-0.04%
2021/03/29	4	46.18	1	46.10	46.30	3	2,304	0.13%
2021/03/26	1	45.60	0	0.00	45.70	1	2,288	0.04%
2021/03/25	1	45.40	3	45.45	45.45	-2	2,270	-0.09%
2021/03/24	5	45.36	0	0.00	45.45	5	2,261	0.22%
2021/03/23	2	45.75	6	45.85	45.50	-4	2,238	-0.18%
2021/03/22	12.1	44.52	4	44.56	45.00	8.1	2,187	0.37%
2021/03/19	9.1	43.81	0	0.00	43.65	9.1	2,141	0.42%
2021/03/18	3	43.80	0	0.00	43.70	3	2,095	0.14%
2021/03/17	1.2	43.70	2	43.70	43.80	-0.8	2,101	-0.04%
2021/03/16	2	43.68	0	0.00	43.90	2	2,148	0.09%
2021/03/15	1	43.10	2	43.15	43.40	-1	2,146	-0.05%
2021/03/12	0.1	43.50	0	0.00	43.35	0.1	2,152	0.00%
2021/03/11	0.1	43.89	4	43.73	43.70	-3.9	2,155	-0.18%
2021/03/10	4.1	44.25	1.1	44.26	44.25	3	2,110	0.14%
2021/03/09	2	43.70	1	44.00	44.00	1	2,096	0.05%
2021/03/08	50	43.30	2	43.50	43.60	48	2,066	2.32%
2021/03/05	1	42.95	1.3	43.10	43.10	-0.3	2,033	-0.02%
2021/03/04	1.1	42.65	0	0.00	42.70	1.1	2,035	0.05%
2021/03/03	10	42.45	19	42.42	42.65	-9	2,017	-0.45%
2021/03/02	0	0.00	4	42.26	42.30	-4	1,993	-0.20%
2021/02/26	9	42.10	0	0.00	42.20	9	1,980	0.45%
2021/02/25	0	0.00	200.3	42.17	42.20	-200.3	1,964	-10.19%	大賣/鉅額交易
2021/02/24	100	42.40	189.3	42.31	42.05	-89.3	1,969	-4.53%	大賣/
2021/02/23	1	42.05	0	0.00	42.15	1	1,947	0.05%
2021/02/22	1.1	41.96	0	0.00	41.90	1.1	1,944	0.06%
2021/02/19	3	42.05	0	0.00	42.05	3	1,953	0.15%
2021/02/18	0	0.00	1	42.10	42.05	-1	1,962	-0.05%
2021/02/17	4	41.55	0	0.00	41.55	4	1,969	0.20%
2021/02/05	0.1	40.80	0	0.00	40.90	0.1	1,955	0.00%
2021/02/04	2	40.48	0.3	40.65	40.60	1.7	1,967	0.09%
2021/02/03	1	40.60	0.3	40.65	40.65	0.7	2,022	0.03%
2021/02/02	0.7	40.75	3	40.62	40.65	-2.3	2,059	-0.11%
2021/02/01	0	0.00	3	40.38	40.45	-3	2,062	-0.15%
2021/01/29	2	40.10	2	40.45	40.45	0	2,049	0.00%
2021/01/28	1	40.35	1	40.30	40.30	0	1,999	0.00%
2021/01/27	0.1	40.75	0	0.00	40.65	0.1	1,987	0.01%
2021/01/26	0	0.00	2	40.60	40.65	-2	1,989	-0.10%
2021/01/25	1	40.10	0	0.00	40.85	1	1,987	0.05%
2021/01/22	0	0.00	2	40.40	40.40	-2	1,986	-0.10%
2021/01/21	12	40.54	326	40.47	40.45	-314	1,986	-15.81%	大賣/鉅額交易
2021/01/20	9.1	40.59	595	40.53	40.40	-585.9	1,974	-29.67%	大賣/鉅額交易
2021/01/19	2	41.10	6	41.10	41.10	-4	1,917	-0.21%
2021/01/18	0.4	41.25	5	41.09	41.10	-4.6	1,920	-0.24%
2021/01/15	3	41.50	15	41.30	41.20	-12	1,908	-0.63%
2021/01/14	1	41.60	350	41.58	41.65	-349	1,947	-17.92%	大賣/鉅額交易
2021/01/13	250	41.83	3	41.85	41.85	247	1,936	12.76%	大買/鉅額交易
2021/01/12	0.2	41.85	0	0.00	41.80	0.2	1,931	0.01%
2021/01/11	4	41.76	3	41.77	42.10	1	1,924	0.05%
2021/01/08	1	41.90	5	42.05	41.85	-4	1,914	-0.21%
2021/01/07	215	42.10	3	42.20	42.15	212	1,888	11.23%	大買/鉅額交易
2021/01/06	270.1	42.27	1	42.45	42.15	269.1	1,869	14.39%	大買/鉅額交易
2021/01/05	280	42.55	14	42.58	42.65	266	1,825	14.57%	大買/鉅額交易
2021/01/04	491	42.41	3	42.50	42.50	488	1,823	26.76%	大買/鉅額交易
2020/12/31	0	0.00	2	42.70	42.60	-2	1,792	-0.11%
2020/12/30	3	42.73	250.2	42.77	42.80	-247.2	1,783	-13.86%	大賣/鉅額交易
2020/12/29	9.2	42.75	11	42.62	42.85	-1.8	1,766	-0.10%
2020/12/28	4	41.79	5	41.70	41.90	-1	1,696	-0.06%
2020/12/25	1	41.35	250	41.38	41.45	-249	1,668	-14.92%	大賣/鉅額交易
2020/12/24	1	41.35	251	41.28	41.25	-250	1,662	-15.04%	大賣/鉅額交易
2020/12/23	1	41.40	0	0.00	41.25	1	1,667	0.06%
2020/12/22	1.2	41.76	183	41.76	41.35	-181.8	1,687	-10.77%	大賣/鉅額交易
2020/12/21	2	41.43	15	41.25	41.60	-13	1,702	-0.76%
2020/12/18	1.2	41.42	3	41.40	41.45	-1.8	1,712	-0.11%
2020/12/17	1	41.45	1.2	41.41	41.45	-0.2	1,727	-0.01%
2020/12/16	5	41.30	200	41.34	41.55	-195	1,733	-11.25%	大賣/鉅額交易
2020/12/15	1	41.15	0	0.00	41.10	1	1,744	0.06%
2020/12/11	1	41.05	0.1	41.35	41.25	0.9	1,767	0.05%
2020/12/10	9	41.75	1	41.80	41.50	8	1,771	0.45%
2020/12/09	3	41.05	8.8	41.03	41.15	-5.8	1,749	-0.33%
2020/12/08	1	41.05	5	41.10	41.05	-4	1,783	-0.22%
2020/12/07	2.1	41.49	1	41.15	41.25	1.1	1,768	0.06%
2020/12/04	2	41.25	11	41.45	41.55	-9	1,766	-0.51%
2020/12/03	2	41.25	3	41.20	41.25	-1	1,753	-0.06%
2020/12/02	0	0.00	2	41.40	41.30	-2	1,751	-0.11%
2020/12/01	0	0.00	2	41.38	41.55	-2	1,759	-0.11%
2020/11/30	5	41.94	1	41.75	41.20	4	1,765	0.23%
2020/11/27	1	41.65	0	0.00	41.70	1	1,737	0.06%
2020/11/26	2	41.45	3	41.48	41.60	-1	1,745	-0.06%
2020/11/25	2	41.38	3.2	41.41	41.40	-1.2	1,790	-0.06%
2020/11/24	1.3	41.32	14	41.26	41.40	-12.8	1,790	-0.71%
2020/11/23	28	41.53	0	0.00	41.40	28	1,793	1.56%
2020/11/20	2	40.93	0	0.00	41.00	2	1,786	0.11%
2020/11/19	6.1	40.93	0	0.00	41.05	6.1	1,784	0.34%
2020/11/18	1	41.30	17	41.15	41.20	-16	1,803	-0.89%
2020/11/17	1	41.35	0	0.00	41.35	1	1,818	0.06%
2020/11/16	8	41.85	2	41.85	41.85	6	1,879	0.32%
2020/11/13	6.5	42.28	0	0.00	42.10	6.5	1,873	0.35%
2020/11/12	16	41.91	166	41.84	41.70	-150	1,882	-7.97%	大賣/鉅額交易
2020/11/11	130	42.06	72.9	41.42	42.25	57.1	1,917	2.98%	大買/
2020/11/10	91	41.18	0	0.00	41.10	91	1,882	4.83%
2020/11/09	36	40.57	1	40.60	40.60	35	1,900	1.84%
2020/11/06	1	40.15	0	0.00	40.10	1	2,070	0.05%
2020/11/05	0.1	40.20	4	40.18	40.00	-3.9	2,172	-0.18%
2020/11/04	4	40.03	0	0.00	40.15	4	2,249	0.18%
2020/11/03	10.1	40.08	0	0.00	39.90	10.1	2,279	0.44%
2020/11/02	2	39.80	5	39.90	39.90	-3	2,298	-0.13%
2020/10/30	1	40.10	0	0.00	39.95	1	2,326	0.04%
2020/10/29	1	40.30	35	40.09	40.35	-34	2,345	-1.45%
2020/10/28	10	40.77	1	40.75	40.70	9	2,372	0.38%
2020/10/27	18	40.29	3	40.30	40.30	15	2,439	0.61%
2020/10/26	20	40.21	1	40.35	40.35	19	2,482	0.77%
2020/10/22	12	39.74	15	39.25	39.90	-3	2,525	-0.12%
2020/10/21	10.1	39.87	0	0.00	39.60	10.1	2,482	0.41%
2020/10/20	1	39.55	0	0.00	39.50	1	2,507	0.04%
2020/10/19	12	39.83	0	0.00	39.85	12	2,517	0.48%
2020/10/16	9	39.80	0	0.00	39.80	9	2,539	0.35%
2020/10/15	1	39.75	0	0.00	39.85	1	2,606	0.04%
2020/10/14	4	39.99	0	0.00	39.95	4	2,627	0.15%
2020/10/13	10	40.09	5	39.91	40.10	5	2,660	0.19%
2020/10/12	14	40.30	0	0.00	40.30	14	2,714	0.52%
2020/10/08	19	40.20	0	0.00	40.20	19	2,726	0.70%
2020/10/07	0.2	40.40	110.3	40.08	40.20	-110.1	2,742	-4.01%	大賣/鉅額交易
2020/10/06	120	40.36	0	0.00	40.45	120	2,778	4.32%	大買/鉅額交易
2020/10/05	9	39.65	0	0.00	39.65	9	2,795	0.32%
2020/09/30	2	39.90	13	39.91	39.80	-11	2,814	-0.39%
2020/09/29	20	39.91	23	39.80	39.90	-3	2,824	-0.11%
2020/09/28	39	40.09	7	39.62	39.95	32	2,855	1.12%
2020/09/25	21.7	39.45	16	39.32	39.40	5.7	2,899	0.20%
2020/09/24	1.7	39.40	0	0.00	39.25	1.7	2,910	0.06%
2020/09/23	4	40.01	8.3	40.04	40.05	-4.3	2,895	-0.15%
2020/09/22	9	40.30	0	0.00	40.20	9	2,892	0.31%
2020/09/21	20	40.61	0	0.00	40.60	20	2,885	0.69%
2020/09/18	21	40.80	8.5	40.84	40.80	12.5	2,894	0.43%
2020/09/17	11	40.95	44	41.06	40.95	-33	2,875	-1.15%
2020/09/16	39	41.17	6.9	41.32	41.55	32.1	2,867	1.12%
2020/09/15	6	40.81	0	0.00	40.80	6	2,865	0.21%
2020/09/14	5.2	40.50	5.2	40.26	40.45	0	2,879	0.00%
2020/09/11	5.3	40.94	3	40.73	40.65	2.3	2,852	0.08%
2020/09/10	0	0.00	14	41.26	41.30	-14	2,815	-0.50%
2020/09/09	0.1	41.45	7.8	41.30	41.35	-7.7	2,815	-0.27%
2020/09/08	13	41.68	0	0.00	41.70	13	2,817	0.46%
2020/09/07	1	41.70	30	41.69	41.65	-29	2,846	-1.02%
2020/09/04	36.2	42.27	5	41.70	42.00	31.2	2,888	1.08%
2020/09/02	1	42.25	12	42.25	42.45	-11	2,894	-0.38%
2020/09/01	10.1	42.41	0	0.00	42.30	10.1	2,928	0.34%
2020/08/27	2	43.05	0	0.00	43.00	2	2,906	0.07%
2020/08/26	3	43.15	0	0.00	43.30	3	2,918	0.10%
2020/08/25	4	43.35	0	0.00	43.40	4	2,938	0.14%
2020/08/24	10	43.38	41.1	43.46	43.50	-31.1	2,971	-1.05%
2020/08/21	33	43.29	17	43.17	43.15	16	2,962	0.54%
2020/08/20	304	42.02	1	42.15	42.10	303	2,941	10.30%	大買/鉅額交易
2020/08/19	1	43.00	14	43.30	43.00	-13	2,878	-0.45%
2020/08/18	105.6	43.18	146	43.16	43.40	-40.4	2,857	-1.42%	大買/大賣/
2020/08/17	149	43.30	5	43.09	43.40	144	2,862	5.03%	大買/鉅額交易
2020/08/14	0	0.00	6	41.88	41.85	-6	2,830	-0.21%
2020/08/13	21	41.60	342	41.60	41.80	-321	2,854	-11.24%	大賣/鉅額交易
2020/08/12	48	41.16	743	40.43	41.15	-695	2,874	-24.18%	大賣/鉅額交易
2020/08/11	229	47.18	11	47.06	47.15	218	2,722	8.01%	大買/鉅額交易
2020/08/10	368	47.11	19	47.07	47.20	349	2,701	12.92%	大買/鉅額交易
2020/08/07	79	47.21	5	47.00	47.10	74	2,703	2.74%
2020/08/06	10	47.18	0	0.00	47.20	10	2,772	0.36%
2020/08/05	27	47.12	0	0.00	47.15	27	3,082	0.88%
2020/08/04	6	47.24	21	47.24	47.20	-15	3,126	-0.48%
2020/08/03	26	47.07	2	47.20	47.25	24	3,156	0.76%
2020/07/31	38	46.85	9	46.99	46.90	29	3,172	0.91%
2020/07/30	9	45.76	14.3	45.63	46.05	-5.3	3,245	-0.16%
2020/07/29	17	45.59	269	45.50	45.25	-252	3,268	-7.71%	大賣/鉅額交易
2020/07/28	0	0.00	2	44.75	44.70	-2	3,286	-0.06%
2020/07/27	3	44.80	3	44.93	44.70	0	3,333	0.00%
2020/07/24	0	0.00	3	45.22	45.30	-3	3,392	-0.09%
2020/07/23	0	0.00	7	45.82	45.80	-7	3,421	-0.20%
2020/07/22	0	0.00	16	45.72	45.80	-16	3,450	-0.46%
2020/07/21	269	45.38	12	45.23	45.65	257	3,445	7.46%	大買/鉅額交易
2020/07/20	0	0.00	20	44.76	44.95	-20	3,405	-0.59%
2020/07/17	50	44.95	47	45.02	45.00	3	3,451	0.09%
2020/07/16	55	44.88	124.6	44.90	45.00	-69.6	3,504	-1.99%	大賣/
2020/07/15	15	44.10	0	0.00	44.15	15	3,518	0.43%
2020/07/13	353.5	43.88	3	43.97	43.95	350.5	3,678	9.53%	大買/鉅額交易
2020/07/10	4	43.10	0	0.00	43.05	4	3,763	0.11%
2020/07/09	6	43.72	0	0.00	43.60	6	3,827	0.16%
2020/07/08	2	43.70	5	43.80	43.80	-3	3,910	-0.08%
2020/07/07	104	43.78	1	43.60	43.75	103	3,938	2.62%	大買/鉅額交易
2020/07/06	56	43.91	1	43.95	43.95	55	3,971	1.39%
2020/07/03	53	43.37	0	0.00	43.45	53	3,973	1.33%
2020/07/02	81	42.92	0	0.00	42.90	81	4,019	2.01%
2020/06/30	2	42.70	0	0.00	42.50	2	4,260	0.05%
2020/06/29	6	42.58	0	0.00	42.50	6	4,304	0.14%
2020/06/24	3	42.70	0	0.00	42.65	3	4,326	0.07%
2020/06/23	5	42.55	1.1	42.70	42.55	3.9	4,359	0.09%
2020/06/22	1	42.85	0	0.00	42.80	1	4,373	0.02%
2020/06/19	43	42.56	0	0.00	42.85	43	4,402	0.98%
2020/06/15	7	41.89	0	0.00	41.85	7	4,583	0.15%
2020/06/11	1	42.80	6.1	43.04	42.35	-5.1	4,636	-0.11%
2020/06/10	0	0.00	1	42.90	43.20	-1	4,617	-0.02%
2020/06/09	270	43.07	0	0.00	43.15	270	4,700	5.74%	大買/鉅額交易
2020/06/08	11	42.74	11	43.04	43.10	0	4,741	0.00%
2020/06/05	1	42.35	0	0.00	42.45	1	4,725	0.02%
2020/06/03	4	42.26	70.5	42.31	42.40	-66.5	4,817	-1.38%
2020/06/02	305	42.24	4	42.14	42.20	301	4,796	6.28%	大買/鉅額交易
2020/06/01	0	0.00	1	42.10	42.00	-1	4,780	-0.02%
2020/05/29	2	42.00	1	42.10	41.30	1	4,759	0.02%
2020/05/28	9	41.70	1.4	41.80	41.65	7.6	4,722	0.16%
2020/05/27	6	41.90	0	0.00	41.80	6	4,744	0.13%
2020/05/26	50	41.95	0	0.00	41.95	50	4,741	1.05%
2020/05/25	0.1	42.00	0	0.00	41.85	0.1	4,725	0.00%
2020/05/22	4	41.61	0	0.00	41.55	4	4,733	0.08%
2020/05/21	10	42.05	0	0.00	42.05	10	4,722	0.21%
2020/05/20	307	41.92	2	41.85	41.80	305	4,704	6.48%	大買/鉅額交易
2020/05/19	202	42.11	5	42.35	42.30	197	4,665	4.22%	大買/鉅額交易
2020/05/18	0	0.00	3	41.37	41.55	-3	4,615	-0.06%
2020/05/15	6	40.97	7	41.10	41.25	-1	4,622	-0.02%
2020/05/14	1	41.20	14	41.55	41.10	-13	4,570	-0.28%
2020/05/13	17	41.96	30	41.97	41.80	-13	4,499	-0.29%
2020/05/12	22	42.01	84.9	42.20	41.80	-62.9	4,407	-1.43%
2020/05/11	7.3	44.86	3	45.10	44.90	4.3	4,087	0.11%
2020/05/08	2	45.25	22	45.24	45.40	-20	4,010	-0.50%
2020/05/07	15	44.42	2.2	44.02	45.00	12.9	3,951	0.33%
2020/05/06	0	0.00	89	45.09	43.90	-89	3,919	-2.27%
2020/05/05	6	44.72	4	43.63	44.75	2	3,783	0.05%
2020/05/04	0	0.00	4	43.19	43.45	-4	3,722	-0.11%
2020/04/30	7	42.94	15	43.00	43.10	-8	3,676	-0.22%
2020/04/29	5.5	42.41	406	42.78	42.90	-400.5	3,632	-11.03%	大賣/鉅額交易
2020/04/28	2	41.75	1	41.95	42.00	1	3,561	0.03%
2020/04/27	3	41.18	14.1	41.19	41.20	-11.1	3,584	-0.31%
2020/04/24	2	40.75	0	0.00	40.75	2	3,552	0.06%
2020/04/22	1	40.10	3.2	40.46	40.85	-2.2	3,522	-0.06%
2020/04/21	16	41.05	33	40.80	40.65	-17	3,463	-0.49%
2020/04/20	13	40.42	5.4	40.85	40.90	7.6	3,401	0.22%
2020/04/17	5	40.76	10	40.50	40.45	-5	3,367	-0.15%
2020/04/16	3	41.37	384	41.30	41.25	-381	3,256	-11.70%	大賣/鉅額交易
2020/04/15	10	41.03	425	40.93	41.80	-415	3,157	-13.15%	大賣/鉅額交易
2020/04/14	11	40.00	494	40.06	40.15	-483	3,036	-15.90%	大賣/鉅額交易
2020/04/13	13	39.40	3.1	39.08	39.45	9.9	2,948	0.34%
2020/04/10	5	38.75	21	38.75	38.85	-16	2,858	-0.56%
2020/04/09	23	38.47	50	38.75	38.45	-27	2,830	-0.95%
2020/04/08	6	38.38	50	38.55	38.45	-44	2,774	-1.59%
2020/04/07	52	38.33	144	38.28	38.30	-92	2,719	-3.38%	大賣/
2020/04/06	150	38.02	3	38.07	37.95	147	2,640	5.57%	大買/鉅額交易
2020/04/01	60	37.95	501	37.89	37.90	-441	2,567	-17.18%	大賣/鉅額交易
2020/03/31	1	37.25	6	37.25	37.25	-5	2,362	-0.21%
2020/03/30	1	33.75	5	33.85	33.90	-4	2,308	-0.17%
2020/03/27	5	33.45	34	33.87	33.20	-29	2,279	-1.27%
2020/03/26	79	33.09	1	32.70	33.30	78	2,246	3.47%
2020/03/25	41	33.15	180	32.79	33.25	-139	2,236	-6.21%	大賣/鉅額交易
2020/03/24	13	32.18	353	32.01	31.85	-340	2,219	-15.32%	大賣/鉅額交易
2020/03/23	0	0.00	127	30.78	30.70	-127	2,213	-5.74%	大賣/鉅額交易
2020/03/20	2.1	31.05	342	30.88	31.25	-339.9	2,200	-15.45%	大賣/鉅額交易
2020/03/19	35	29.26	0	0.00	29.30	35	2,142	1.63%
2020/03/18	2	32.00	5	32.22	31.80	-3	2,038	-0.15%
2020/03/17	3.7	31.78	0	0.00	31.85	3.7	1,994	0.18%
2020/03/16	2.1	33.20	4	33.30	33.20	-1.9	1,941	-0.10%
2020/03/13	7	33.36	10	32.85	34.00	-3	1,916	-0.16%
2020/03/12	2	35.85	0	0.00	35.60	2	1,827	0.11%
2020/03/11	0	0.00	0.2	37.00	36.90	-0.2	1,779	-0.01%
2020/03/10	206	36.25	0	0.00	36.70	206	1,752	11.75%	大買/鉅額交易
2020/03/09	12	37.48	5	37.20	37.20	7	1,682	0.42%
2020/03/06	301	38.23	0	0.00	38.20	301	1,639	18.36%	大買/鉅額交易
2020/03/05	145	38.43	0	0.00	38.45	145	1,625	8.92%	大買/鉅額交易
2020/03/04	200	37.99	0	0.00	37.95	200	1,613	12.40%	大買/鉅額交易
2020/03/03	2	37.85	21	38.13	38.05	-19	1,602	-1.19%
2020/03/02	102	37.99	0	0.00	37.50	102	1,587	6.42%	大買/鉅額交易
2020/02/27	100	38.34	0	0.00	38.00	100	1,547	6.46%
2020/02/26	300	38.43	0	38.40	38.35	300	1,531	19.59%	大買/鉅額交易
2020/02/25	301	38.34	0	0.00	38.40	301	1,520	19.79%	大買/鉅額交易
2020/02/21	0.1	39.00	30	39.08	39.00	-29.9	1,493	-2.00%
2020/02/20	0	0.00	3	39.05	39.05	-3	1,492	-0.20%
2020/02/19	0	0.00	1	39.15	39.25	-1	1,491	-0.07%
2020/02/18	30	39.15	0	0.00	39.30	30	1,494	2.01%
2020/02/17	0	0.00	35.3	38.28	38.60	-35.3	1,482	-2.38%
2020/02/14	300	38.08	16	38.09	38.10	284	1,492	19.02%	大買/鉅額交易
2020/02/13	130	38.07	0	0.00	37.95	130	1,486	8.75%	大買/鉅額交易
2020/02/07	1	37.90	0	0.00	37.60	1	1,476	0.07%
2020/02/03	6	37.10	5	37.00	37.55	1	1,420	0.07%
2020/01/31	0	0.00	5	37.75	37.70	-5	1,392	-0.36%
2020/01/30	1	37.10	7	36.99	37.15	-6	1,377	-0.44%
2020/01/20	4	38.65	2	38.70	38.60	2	1,290	0.16%
2020/01/17	0	0.00	1.7	38.45	38.50	-1.7	1,272	-0.13%
2020/01/15	0	0.00	3	38.00	38.00	-3	1,245	-0.24%
2020/01/14	0	0.00	1	38.35	38.20	-1	1,250	-0.08%
2020/01/13	4	37.38	3	37.85	37.85	1	1,234	0.08%
2020/01/10	0	0.00	1	36.90	36.90	-1	1,211	-0.08%
2020/01/08	2	36.58	0	0.00	36.55	2	1,219	0.16%
2020/01/02	5	37.05	5	37.05	37.10	0	1,213	0.00%
2019/12/31	250	36.87	0	0.00	36.95	250	1,209	20.67%	大買/鉅額交易
2019/12/30	200	36.85	11	36.85	36.80	189	1,201	15.74%	大買/鉅額交易
2019/12/25	3	36.85	0	0.00	36.95	3	1,199	0.25%
2019/12/24	0	0.00	12.1	36.79	36.90	-12.1	1,206	-1.00%
2019/12/23	56	36.50	0	0.00	36.65	56	1,202	4.66%
2019/12/20	126	36.50	0	0.00	36.70	126	1,196	10.53%	大買/鉅額交易
2019/12/19	2	36.60	23	36.88	36.70	-21	1,179	-1.78%
2019/12/18	103	36.50	1	36.10	36.65	102	1,153	8.84%	大買/鉅額交易
2019/12/17	0	0.00	10	35.95	35.95	-10	1,128	-0.89%
2019/12/16	130	35.93	3	35.98	36.00	127	1,138	11.16%	大買/鉅額交易
2019/12/12	0	0.00	26	36.10	35.85	-26	1,139	-2.28%
2019/12/11	5	36.07	1	36.00	36.10	4	1,133	0.35%
2019/12/09	0	0.00	5	35.94	35.95	-5	1,149	-0.43%
2019/12/06	2	35.55	0.2	35.50	35.50	1.8	1,139	0.16%
2019/12/05	1	35.25	0	0.00	35.25	1	1,130	0.09%
2019/12/04	0	0.00	4	35.25	35.35	-4	1,132	-0.35%
2019/12/03	7	35.32	0	0.00	35.40	7	1,142	0.61%
2019/11/29	2	35.45	0	0.00	35.55	2	1,162	0.17%
2019/11/28	0.3	35.65	85	35.62	35.55	-84.7	1,176	-7.20%
2019/11/27	1	35.70	0	0.00	35.70	1	1,210	0.08%
2019/11/25	15	35.60	0	0.00	35.40	15	1,329	1.13%
2019/11/21	1	35.60	0	0.00	35.55	1	1,427	0.07%
2019/11/20	1	35.70	6	35.75	35.95	-5	1,427	-0.35%
2019/11/19	0	0.00	5	35.75	35.75	-5	1,432	-0.35%
2019/11/18	2	35.70	0	0.00	35.75	2	1,437	0.14%
2019/11/15	3	35.90	1	35.65	35.95	2	1,434	0.14%
2019/11/14	25	35.45	2	35.48	35.60	23	1,428	1.61%
2019/11/13	1	34.90	0	0.00	35.15	1	1,426	0.07%
2019/11/07	0	0.00	5	34.60	34.35	-5	1,632	-0.31%
2019/11/06	2	34.75	0.1	34.70	34.50	2	1,645	0.12%
2019/11/04	0	0.00	2	34.55	34.70	-2	1,691	-0.12%
2019/10/31	5	34.70	8	34.85	34.65	-3	1,730	-0.17%
2019/10/30	0	0.00	2	34.90	34.95	-2	1,736	-0.12%
2019/10/29	0	0.00	100	34.64	34.75	-100	1,757	-5.69%
2019/10/22	5.2	34.91	0	0.00	35.00	5.2	1,811	0.29%
2019/10/21	1	34.65	0	0.00	34.70	1	1,801	0.06%
2019/10/15	0.9	34.40	0	0.00	34.25	0.9	1,802	0.05%
2019/10/14	0	0.00	201	34.37	34.35	-201	1,824	-11.02%	大賣/鉅額交易
2019/10/08	1	34.50	0	0.00	34.45	1	1,832	0.05%
2019/10/07	0.9	34.05	10	33.98	33.95	-9.2	1,826	-0.50%
2019/10/04	0	0.00	0.1	33.90	33.70	-0.1	1,833	0.00%
2019/10/01	5	33.70	0	0.00	33.80	5	1,864	0.27%
2019/09/27	52	33.82	0	0.00	33.70	52	1,873	2.78%
2019/09/26	48	34.01	0	0.00	33.95	48	1,873	2.56%
2019/09/20	20	33.78	0	0.00	33.70	20	1,924	1.04%
2019/09/19	14	33.96	0	0.00	33.95	14	1,929	0.73%
2019/09/18	3	34.27	0	0.00	34.35	3	1,946	0.15%
2019/09/17	5	34.15	0	0.00	34.10	5	1,956	0.26%
2019/09/16	1	34.40	0	0.00	34.30	1	2,009	0.05%
2019/09/12	3	34.60	0	0.00	34.55	3	2,041	0.15%
2019/09/11	22	34.77	2	34.98	34.70	20	2,052	0.97%
2019/09/09	1	33.95	0	0.00	33.85	1	2,028	0.05%
2019/09/05	1	33.90	0	0.00	33.80	1	2,025	0.05%
2019/09/04	1	33.90	0	0.00	33.95	1	2,028	0.05%
2019/09/02	0	0.00	1	34.20	34.15	-1	2,039	-0.05%
2019/08/30	1	33.60	15	33.83	33.80	-14	2,043	-0.69%
2019/08/28	2	35.98	0	0.00	36.10	2	1,973	0.10%
2019/08/27	1	35.90	0	0.00	35.60	1	1,916	0.05%
2019/08/26	7	36.15	39	36.11	36.15	-32	1,845	-1.73%
2019/08/23	0	0.00	20	36.38	36.30	-20	1,826	-1.09%
2019/08/19	2	36.20	0	0.00	36.15	2	1,902	0.11%
2019/08/15	6	35.80	0	0.00	35.95	6	1,880	0.32%
2019/08/14	15	36.62	68	36.58	36.45	-53	1,842	-2.88%
2019/08/13	1	38.00	5	37.80	37.80	-4	1,731	-0.23%
2019/08/12	5.5	38.45	0	0.00	38.40	5.5	1,738	0.32%
2019/08/07	1	38.80	5	38.55	38.40	-4	1,755	-0.23%
2019/08/06	1	37.30	0	0.00	38.00	1	1,770	0.06%
2019/08/05	0	0.00	7	38.43	38.40	-7	1,759	-0.40%
2019/08/02	5	39.25	1	39.00	39.00	4	1,739	0.23%
2019/07/30	163	39.45	0	0.00	39.50	163	1,682	9.69%	大買/鉅額交易
2019/07/29	1	39.75	1	39.85	39.85	0	1,666	0.00%
2019/07/25	1	38.95	0	0.00	38.95	1	1,648	0.06%
2019/07/24	1	38.60	0	0.00	38.60	1	1,651	0.06%
2019/07/23	2	38.60	10	38.80	38.70	-8	1,648	-0.49%
2019/07/18	5	38.75	0	0.00	38.75	5	1,625	0.31%
2019/07/15	0	0.00	10	39.00	38.90	-10	1,584	-0.63%
2019/07/10	1	38.45	0	0.00	38.30	1	1,577	0.06%
2019/07/09	0.5	38.40	0	0.00	38.40	0.5	1,570	0.03%
2019/07/04	0.3	38.20	0	0.00	38.20	0.3	1,563	0.02%
2019/07/02	0.5	37.50	0	0.00	37.50	0.5	1,560	0.03%
2019/07/01	0.5	37.45	0	0.00	37.45	0.5	1,567	0.03%
2019/06/28	0	0.00	1	37.60	37.40	-1	1,566	-0.06%
2019/06/27	1	37.80	0	0.00	37.95	1	1,571	0.06%
2019/06/26	1	38.30	12	38.30	37.80	-11	1,642	-0.67%
2019/06/25	2	37.90	4.1	37.94	37.95	-2.1	1,645	-0.13%
2019/06/21	2.8	37.36	29	37.31	37.35	-26.2	1,627	-1.61%
2019/06/20	27.5	37.15	20	37.00	37.15	7.5	1,580	0.47%
2019/06/19	50	36.70	0	0.00	36.70	50	1,546	3.23%
2019/06/18	337	36.49	0	0.00	36.60	337	1,531	22.00%	大買/鉅額交易
2019/06/13	1	36.30	0	0.00	36.30	1	1,548	0.06%
2019/06/11	0	0.00	0.1	36.35	36.25	-0.1	1,549	-0.01%
2019/06/10	0	0.00	73.9	35.95	36.05	-73.9	1,537	-4.80%
2019/06/04	0	0.00	1	36.50	36.45	-1	1,536	-0.07%
2019/06/03	1	35.85	2	36.10	36.10	-1	1,551	-0.06%
2019/05/31	0	0.00	1	36.30	36.25	-1	1,537	-0.07%
2019/05/29	0	0.00	0.3	36.30	36.30	-0.3	1,539	-0.02%
2019/05/28	8	36.54	0	0.00	35.90	8	1,534	0.52%
2019/05/27	2	36.45	298	36.52	36.70	-296	1,506	-19.65%	大賣/鉅額交易
2019/05/24	0	0.00	120	35.68	35.75	-120	1,473	-8.15%	大賣/鉅額交易
2019/05/23	1	35.25	0.8	35.45	35.30	0.2	1,488	0.02%
2019/05/22	11	35.60	21	36.00	35.60	-10	1,513	-0.66%
2019/05/21	27	35.59	110	35.75	35.85	-83	1,514	-5.48%	大賣/
2019/05/17	1	35.90	123	36.04	35.70	-122	1,506	-8.10%	大賣/鉅額交易
2019/05/16	1	35.30	161	35.46	35.50	-160	1,474	-10.85%	大賣/鉅額交易
2019/05/15	1	35.45	2	35.15	35.30	-1	1,452	-0.07%
2019/05/14	2	34.35	1	34.65	34.65	1	1,436	0.07%
2019/05/13	0.1	34.20	0	0.00	34.20	0.1	1,408	0.01%
2019/05/10	3	33.15	0	0.00	33.35	3	1,380	0.22%
2019/05/09	3	33.35	20	33.40	33.35	-17	1,379	-1.23%
2019/05/07	2	33.60	0	0.00	33.65	2	1,413	0.14%
2019/05/06	5	33.50	0	0.00	33.45	5	1,427	0.35%
2019/04/24	9	33.15	0	0.00	33.25	9	1,412	0.64%
2019/04/23	1	33.10	0	0.00	33.25	1	1,422	0.07%
2019/04/19	1	32.75	0	0.00	33.05	1	1,438	0.07%
2019/04/18	5	32.75	1	32.75	32.60	4	1,463	0.27%
2019/04/17	0	0.00	4	33.05	33.15	-4	1,449	-0.28%
2019/04/16	0	0.00	2	33.10	33.20	-2	1,443	-0.14%
2019/04/11	1	33.50	0	0.00	33.20	1	1,479	0.07%
2019/04/09	0	0.00	1	33.80	33.80	-1	1,482	-0.07%
2019/04/08	0	0.00	2	33.65	33.65	-2	1,482	-0.13%
2019/04/03	0	0.00	1	33.50	33.50	-1	1,474	-0.07%
2019/04/02	0	0.00	20	33.20	33.20	-20	1,465	-1.36%
2019/04/01	0	0.00	5	33.50	33.55	-5	1,445	-0.35%
2019/03/29	10	34.30	1	33.60	33.65	9	1,430	0.63%
2019/03/27	751	32.75	0	0.00	32.60	751	1,364	55.04%	大買/鉅額交易
2019/03/26	100	32.45	1	32.20	32.50	99	1,376	7.19%
2019/03/22	1	32.15	0	0.00	32.20	1	1,362	0.07%
2019/03/21	2.9	32.48	0	0.00	32.45	2.9	1,364	0.21%
2019/03/18	1	32.50	0	0.00	32.55	1	1,374	0.07%
2019/03/11	0	0.00	10	32.10	32.10	-10	1,363	-0.73%
2019/03/08	0	0.00	13	32.10	32.10	-13	1,369	-0.95%
2019/03/07	0	0.00	1	32.30	32.20	-1	1,373	-0.07%
2019/03/06	0	0.00	1	32.30	32.30	-1	1,377	-0.07%
2019/02/26	1	31.65	205	31.49	31.40	-204	1,342	-15.19%	大賣/鉅額交易
2019/02/25	0	0.00	250	31.68	31.70	-250	1,326	-18.85%	大賣/鉅額交易
2019/02/22	5	31.66	0	0.00	31.65	5	1,315	0.38%
2019/02/21	1	31.90	0	0.00	31.85	1	1,311	0.08%
2019/02/20	11	31.69	1	31.85	31.85	10	1,280	0.78%
2019/02/19	1.2	31.18	1	31.00	31.20	0.2	1,240	0.02%
2019/02/18	50	30.75	0	0.00	30.80	50	1,249	4.00%
2019/02/15	0	0.00	5.5	30.42	30.50	-5.5	1,241	-0.44%
2019/02/14	40	30.58	0	0.00	30.50	40	1,238	3.23%
2019/02/13	2	30.55	1	30.55	30.65	1	1,224	0.08%
2019/02/12	21	30.45	11	30.44	30.40	10	1,209	0.83%
2019/02/11	0	0.00	3.2	30.27	30.15	-3.2	1,197	-0.27%
2019/01/30	1	30.15	5	30.11	30.15	-4	1,197	-0.33%
2019/01/28	0	30.25	0	0.00	30.20	0	1,186	0.00%
2019/01/25	25	29.95	0	0.00	29.90	25	1,178	2.12%
2019/01/24	2	30.08	0	0.00	30.00	2	1,155	0.17%
2019/01/22	30	30.25	0	0.00	30.00	30	1,148	2.61%
2019/01/21	40	30.35	1	30.30	30.35	39	1,149	3.39%
2019/01/18	0	30.25	0	0.00	30.20	0	1,165	0.00%
2019/01/16	22	30.00	0	0.00	30.00	22	1,176	1.87%
2019/01/15	0	0.00	1	30.00	29.95	-1	1,184	-0.08%
2019/01/14	6	29.83	0	0.00	29.80	6	1,193	0.50%
2019/01/11	3	29.58	0	0.00	29.55	3	1,246	0.24%
2019/01/10	0	0.00	1	29.80	29.60	-1	1,255	-0.08%
2019/01/09	0	0.00	10	29.80	29.80	-10	1,256	-0.80%
2019/01/08	1	29.30	0	0.00	29.30	1	1,229	0.08%
2019/01/04	10	29.00	0	0.00	28.90	10	1,262	0.79%
2019/01/03	1	29.50	0	0.00	29.45	1	1,295	0.08%
2018/12/27	14	29.62	0	0.00	29.60	14	1,283	1.09%
2018/12/26	1	29.55	1	29.60	29.60	0	1,285	0.00%
2018/12/24	3	29.90	0	0.00	29.90	3	1,286	0.23%
2018/12/22	0	0.00	1	30.00	30.05	-1	1,290	-0.08%
2018/12/20	0	0.00	150	29.90	29.85	-150	1,321	-11.35%	大賣/鉅額交易
2018/12/19	5	29.95	0	0.00	29.95	5	1,318	0.38%
2018/12/18	31	30.15	0	0.00	30.10	31	1,313	2.36%
2018/12/17	26	30.60	0	0.00	30.60	26	1,341	1.94%
2018/12/13	30	30.40	0	0.00	30.40	30	1,342	2.23%
2018/12/12	33	30.10	0	0.00	30.15	33	1,341	2.46%
2018/12/10	30	30.10	0	0.00	30.15	30	1,333	2.25%
2018/12/07	1.4	30.49	0	0.00	30.20	1.4	1,363	0.10%
2018/12/06	1	30.20	2	30.23	30.25	-1	1,384	-0.07%
2018/12/05	1	30.70	0	0.00	30.65	1	1,400	0.07%
2018/12/04	2	31.05	110	31.01	30.90	-108	1,421	-7.60%	大賣/鉅額交易
2018/11/29	2	30.50	0	0.00	30.40	2	1,478	0.14%
2018/11/27	2	30.25	0	0.00	30.25	2	1,512	0.13%
2018/11/26	0	0.00	1	30.55	30.50	-1	1,539	-0.06%
2018/11/23	1	30.10	0	0.00	30.05	1	1,578	0.06%
2018/11/22	30	30.30	0	0.00	30.20	30	1,585	1.89%
2018/11/20	0	0.00	1	30.85	30.50	-1	1,752	-0.06%
2018/11/16	1	30.50	1	30.55	30.60	0	1,839	0.00%
2018/11/15	5	30.25	0	0.00	30.30	5	1,853	0.27%
2018/11/14	30	30.55	0	0.00	30.50	30	1,857	1.62%
2018/11/13	30	30.60	0	0.00	31.00	30	1,852	1.62%
2018/11/07	25	31.30	15	31.29	31.40	10	1,923	0.52%
2018/11/05	0	0.00	8.3	30.36	30.55	-8.3	1,969	-0.42%
2018/11/02	1	30.70	0	0.00	30.70	1	1,984	0.05%
2018/11/01	37	30.85	0	0.00	30.80	37	1,988	1.86%
2018/10/30	0	0.00	5	29.75	29.70	-5	2,006	-0.25%
2018/10/29	0	0.00	2	29.70	29.75	-2	2,026	-0.10%
2018/10/26	100	29.90	0	0.00	30.05	100	2,044	4.89%
2018/10/25	100	30.20	1	30.20	30.20	99	2,033	4.87%
2018/10/24	0	0.00	1	30.65	30.95	-1	2,038	-0.05%
2018/10/23	1	30.80	200	30.63	31.05	-199	2,038	-9.76%	大賣/鉅額交易
2018/10/22	1	31.00	0	0.00	31.00	1	2,045	0.05%
2018/10/19	0	0.00	80	30.40	30.35	-80	2,041	-3.92%
2018/10/15	0.4	32.15	17.7	31.77	31.75	-17.3	1,950	-0.89%
2018/10/12	6	31.62	0	0.00	31.85	6	1,943	0.31%
2018/10/11	1	32.15	0	0.00	31.95	1	1,916	0.05%
2018/10/08	7	34.11	0	0.00	34.30	7	1,868	0.37%
2018/10/04	1	34.80	1	34.90	34.80	0	1,839	0.00%
2018/10/03	3	35.02	0	0.00	34.95	3	1,833	0.16%
2018/10/02	3	35.25	0	0.00	35.10	3	1,822	0.16%
2018/09/28	5	35.22	0	0.00	35.30	5	1,815	0.28%
2018/09/26	3	35.20	38.3	35.21	35.25	-35.3	1,779	-1.98%
2018/09/25	12	35.42	280.3	35.44	35.35	-268.3	1,777	-15.10%	大賣/鉅額交易
2018/09/21	0	0.00	300	35.13	36.50	-300	1,760	-17.04%	大賣/鉅額交易
2018/09/18	3	35.00	0	0.00	34.90	3	1,719	0.17%
2018/09/17	0	0.00	50	34.78	34.70	-50	1,718	-2.91%
2018/09/13	0	0.00	125	35.46	35.15	-125	1,727	-7.24%	大賣/鉅額交易
2018/09/12	0	0.00	305	34.70	34.95	-305	1,705	-17.88%	大賣/鉅額交易
2018/09/11	7	34.38	0	0.00	34.35	7	1,691	0.41%
2018/09/10	0	0.00	307	34.01	33.95	-307	1,682	-18.25%	大賣/鉅額交易
2018/09/07	15	34.93	0	0.00	34.70	15	1,669	0.90%
2018/09/06	1	34.85	120	34.87	34.85	-119	1,652	-7.20%	大賣/鉅額交易
2018/09/05	0	0.00	28	35.55	35.20	-28	1,619	-1.73%
2018/09/04	2	35.83	0	0.00	35.80	2	1,599	0.13%
2018/08/31	0	0.00	263	36.44	36.45	-263	1,555	-16.91%	大賣/鉅額交易
2018/08/30	4	36.49	0	0.00	36.45	4	1,535	0.26%
2018/08/29	5	37.00	4	37.00	37.05	1	1,505	0.07%
2018/08/28	7	37.13	0	0.00	36.95	7	1,506	0.46%
2018/08/27	55	37.13	1	37.50	37.35	54	1,465	3.69%
2018/08/24	3	40.60	21	40.89	41.10	-18	1,360	-1.32%
2018/08/23	1	40.80	9	40.80	40.80	-8	1,324	-0.60%
2018/08/22	1	40.40	0	0.00	40.45	1	1,307	0.08%
2018/08/20	2	39.75	72.5	39.73	39.80	-70.5	1,265	-5.57%
2018/08/17	10	39.48	0	0.00	39.50	10	1,260	0.79%
2018/08/16	0	0.00	50	39.73	39.70	-50	1,234	-4.05%
2018/08/14	0	0.00	50	39.93	39.85	-50	1,220	-4.10%
2018/08/13	10	39.41	0	0.00	39.60	10	1,205	0.83%
2018/08/10	3	40.22	0	0.00	40.10	3	1,181	0.25%
2018/08/09	11	40.07	0	0.00	40.10	11	1,164	0.94%
2018/08/08	0	0.00	6	40.75	40.60	-6	1,144	-0.52%
2018/08/07	0	0.00	2	40.40	40.55	-2	1,150	-0.17%
2018/08/06	3	40.78	7	40.65	40.85	-4	1,155	-0.35%
2018/08/03	135	40.10	7	39.81	40.30	128	1,161	11.02%	大買/鉅額交易
2018/08/02	2	40.10	5	39.90	39.60	-3	1,152	-0.26%
2018/08/01	10	39.65	0.6	39.80	39.80	9.4	1,132	0.83%
2018/07/31	1	39.50	0	0.00	39.50	1	1,134	0.09%
2018/07/30	43	39.24	15	39.25	39.20	28	1,130	2.48%
2018/07/27	5	39.00	20	38.80	39.10	-15	1,156	-1.30%
2018/07/25	1	38.55	0	0.00	38.55	1	1,238	0.08%
2018/07/20	1	38.50	10.2	38.45	38.50	-9.2	1,254	-0.73%
2018/07/16	0	0.00	21	38.25	38.40	-21	1,276	-1.65%
2018/07/13	3	38.08	0	0.00	38.15	3	1,275	0.24%
2018/07/12	2	38.00	0	0.00	38.15	2	1,283	0.16%
2018/07/11	1	37.85	0	0.00	37.85	1	1,298	0.08%
2018/07/09	32	37.91	0	0.00	37.95	32	1,353	2.36%
2018/07/06	55	37.57	100	37.51	37.60	-45	1,366	-3.29%
2018/07/04	5	37.90	0	0.00	37.90	5	1,420	0.35%
2018/07/03	5	38.00	0	0.00	37.75	5	1,459	0.34%
2018/07/02	1	38.15	0	0.00	38.10	1	1,497	0.07%
2018/06/29	113	37.55	400	37.45	37.75	-287	1,521	-18.86%	大買/大賣/鉅額交易
2018/06/28	126	37.41	0	0.00	37.35	126	1,554	8.11%	大買/鉅額交易
2018/06/27	113	37.85	1	37.80	37.80	112	1,633	6.86%	大買/鉅額交易
2018/06/26	5	37.25	0	0.00	37.40	5	1,632	0.31%
2018/06/25	16	37.66	0	0.00	37.60	16	1,636	0.98%
2018/06/21	48	37.86	0	0.00	37.80	48	1,663	2.88%
2018/06/15	1	37.90	0	0.00	38.00	1	1,651	0.06%
2018/06/13	54	38.65	2.5	38.60	38.55	51.5	1,642	3.14%
2018/06/12	25	38.50	0	0.00	38.50	25	1,658	1.51%
2018/06/11	0	0.00	5	39.00	38.90	-5	1,649	-0.30%
2018/06/08	5	38.65	20	38.75	38.70	-15	1,644	-0.91%
2018/06/07	10	38.70	0	0.00	38.65	10	1,658	0.60%
2018/06/06	8	38.67	1	38.65	38.75	7	1,672	0.42%
2018/06/05	0	0.00	2	38.68	38.80	-2	1,671	-0.12%
2018/06/04	0	0.00	21	38.55	38.65	-21	1,675	-1.25%
2018/06/01	201	38.29	21	38.30	38.25	180	1,683	10.69%	大買/鉅額交易
2018/05/31	101	37.98	0	0.00	38.30	101	1,728	5.84%	大買/鉅額交易
2018/05/30	76	37.84	0	0.00	37.85	76	1,739	4.37%
2018/05/25	5	37.85	0	0.00	38.00	5	1,844	0.27%
2018/05/24	0	0.00	0.6	37.95	37.90	-0.6	1,860	-0.03%
2018/05/23	5	37.75	0	0.00	37.65	5	1,878	0.27%
2018/05/22	13	38.06	3	38.00	37.95	10	1,885	0.53%
2018/05/21	12	38.13	0	0.00	38.15	12	1,911	0.63%
2018/05/18	0	0.00	20	38.05	38.20	-20	1,929	-1.04%
2018/05/16	0	0.00	4	37.64	37.70	-4	1,974	-0.20%
2018/05/15	0	0.00	30	38.00	37.50	-30	2,022	-1.48%
2018/05/11	10	37.55	61	37.03	37.40	-51	2,093	-2.44%
2018/05/08	3	36.73	0	0.00	36.65	3	2,165	0.14%
2018/05/07	3	36.47	1	36.55	36.80	2	2,186	0.09%
2018/05/04	50	36.40	0	0.00	36.30	50	2,253	2.22%
2018/05/03	4	36.74	0	0.00	36.55	4	2,243	0.18%
2018/05/02	50	37.35	574	37.39	37.20	-524	2,224	-23.56%	大賣/鉅額交易
2018/04/30	0	0.00	412	37.73	37.90	-412	2,211	-18.63%	大賣/鉅額交易
2018/04/27	2	37.60	0	0.00	37.55	2	2,270	0.09%
2018/04/24	0	0.00	1	38.00	37.80	-1	2,439	-0.04%
2018/04/18	1	37.75	20	37.73	37.70	-19	2,526	-0.75%
2018/04/17	0	0.00	8	37.78	37.75	-8	2,565	-0.31%
2018/04/16	0	0.00	634.5	37.97	38.10	-634.5	2,611	-24.29%	大賣/鉅額交易
2018/04/13	5	38.00	0	0.00	38.10	5	2,647	0.19%
2018/04/12	1	37.80	0	0.00	38.00	1	2,672	0.04%
2018/04/10	0	0.00	2	37.93	38.10	-2	2,791	-0.07%
2018/04/09	2	37.63	0	0.00	37.85	2	2,870	0.07%
2018/04/03	1	38.00	0	0.00	37.95	1	2,868	0.03%
2018/04/02	3	39.25	0	0.00	38.50	3	2,910	0.10%
2018/03/31	1	39.35	25	39.73	39.20	-24	2,988	-0.80%
2018/03/30	3	38.45	9	38.75	38.85	-6	2,964	-0.20%
2018/03/27	2.4	37.37	60	37.35	37.40	-57.6	2,913	-1.98%
2018/03/26	0	0.00	0	36.65	36.65	0	2,916	0.00%
2018/03/22	20	36.55	44	36.52	36.55	-24	3,003	-0.80%
2018/03/21	1	36.60	0	0.00	36.60	1	3,050	0.03%
2018/03/16	0	0.00	1	36.70	36.85	-1	3,214	-0.03%
2018/03/15	0	0.00	0.2	36.95	36.85	-0.2	3,223	-0.01%
2018/03/14	0	0.00	28	36.93	37.00	-28	3,237	-0.86%
2018/03/13	42	36.95	72	37.01	37.00	-30	3,261	-0.92%
2018/03/12	2	36.93	1	37.20	37.00	1	3,266	0.03%
2018/03/09	30	37.10	1	36.75	36.80	29	3,274	0.89%
2018/03/08	27	36.83	1.1	36.81	36.80	25.9	3,293	0.79%
2018/03/06	532	36.62	30	36.40	36.50	502	3,282	15.29%	大買/鉅額交易
2018/03/05	81	37.07	52	37.09	36.90	29	3,261	0.89%
2018/03/02	172	37.74	0	0.00	37.55	172	3,239	5.31%	大買/鉅額交易
2018/03/01	0	0.00	1	38.60	38.15	-1	3,213	-0.03%
2018/02/27	11	38.26	1	37.65	37.90	10	3,178	0.31%
2018/02/26	0	0.00	2	38.40	38.20	-2	3,156	-0.06%
2018/02/23	11	38.21	1	38.05	38.40	10	3,180	0.31%
2018/02/22	27	38.54	13	38.20	38.20	14	3,196	0.44%
2018/02/21	3	38.60	3	38.75	38.75	0	3,209	0.00%
2018/02/12	200	37.96	1	38.00	38.10	199	3,199	6.22%	大買/鉅額交易
2018/02/09	51	36.60	42	37.68	37.90	9	3,173	0.28%
2018/02/07	1	37.40	43	37.63	37.55	-42	3,147	-1.33%
2018/02/06	4	36.68	15	37.09	36.85	-11	3,122	-0.35%
2018/02/05	65	37.96	2	38.08	38.25	63	3,110	2.03%
2018/02/02	140	38.34	0	0.00	38.40	140	3,088	4.53%	大買/鉅額交易
2018/02/01	120	38.29	70	38.62	38.70	50	3,081	1.62%	大買/
2018/01/31	97	37.18	1	37.00	37.75	96	3,057	3.14%
2018/01/30	1	37.35	0	0.00	37.40	1	3,021	0.03%
2018/01/29	70.8	37.73	0	0.00	37.85	70.8	3,050	2.32%
2018/01/25	31	38.83	0	0.00	38.75	31	2,980	1.04%
2018/01/24	68	39.24	0	0.00	39.15	68	2,969	2.29%
2018/01/23	79	39.26	27	39.25	39.10	52	2,990	1.74%
2018/01/22	4	38.50	17	38.79	38.00	-13	2,978	-0.44%
2018/01/19	10	40.35	0	0.00	39.55	10	2,877	0.35%
2018/01/18	1	40.40	0	0.00	40.45	1	2,917	0.03%
2018/01/17	1	40.00	287	40.08	40.25	-286	2,905	-9.84%	大賣/鉅額交易
2018/01/16	2	39.55	0	0.00	39.55	2	2,883	0.07%
2018/01/15	0.5	39.30	6	39.58	39.30	-5.5	2,869	-0.19%
2018/01/12	7	40.03	7	39.90	39.90	0	2,875	0.00%
2018/01/11	1	39.55	0	0.00	39.95	1	2,861	0.03%
2018/01/10	7	40.19	1.2	39.97	40.00	5.8	2,824	0.21%
2018/01/09	0	0.00	11	38.98	40.10	-11	2,766	-0.40%
2018/01/08	1	39.30	0	0.00	39.55	1	2,712	0.04%
2018/01/05	0	0.00	53	38.61	39.15	-53	2,657	-1.99%
2018/01/04	1	37.95	1	37.95	37.80	0	2,569	0.00%
2018/01/03	1	37.90	0	0.00	37.90	1	2,516	0.04%