富邦金 (2881)-國泰-館前券商分點個股進出

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
72.5
漲跌
▼1.0
漲幅
-1.36%
成交量
12,624張
產業
上市金融類股
2548人加入追蹤

立即追蹤
本地時間:13:30(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－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	14.1	72.94	44.3	73.36	73.50	-30.2	16,921	-0.18%
2024/05/21	19.4	72.71	57.3	72.65	72.90	-37.9	16,866	-0.22%
2024/05/20	53.3	73.62	12.1	73.75	73.80	41.2	16,774	0.25%
2024/05/17	7.1	74.76	48.3	74.58	74.60	-41.2	16,753	-0.25%
2024/05/16	56.1	74.54	145.8	74.99	73.90	-89.8	16,559	-0.54%	大賣/
2024/05/15	30.1	73.25	186.1	73.39	73.80	-156	16,076	-0.97%	大賣/鉅額交易
2024/05/14	56.9	71.11	29.4	71.35	71.20	27.4	15,585	0.18%
2024/05/13	6.5	71.26	45.7	71.39	71.50	-39.2	15,535	-0.25%
2024/05/10	27.8	71.33	215	71.52	71.80	-187.2	15,359	-1.22%	大賣/鉅額交易
2024/05/09	34.1	70.05	43.8	70.35	69.90	-9.7	14,925	-0.06%
2024/05/08	7.2	69.70	3.9	69.82	69.90	3.4	14,769	0.02%
2024/05/07	30.5	69.85	41.9	69.90	69.90	-11.4	14,815	-0.08%
2024/05/06	6.1	69.83	96.7	70.00	70.00	-90.6	14,722	-0.62%
2024/05/03	10.5	69.30	2.7	69.12	69.00	7.8	14,643	0.05%
2024/05/02	66.1	69.26	43.6	69.23	69.00	22.5	14,623	0.15%
2024/04/30	111.3	69.13	11.7	69.50	69.10	99.5	14,584	0.68%	大買/
2024/04/29	206.5	69.39	106.2	68.98	69.40	100.4	14,502	0.69%	大買/大賣/
2024/04/26	182.4	67.65	48.2	67.86	67.60	134.2	14,280	0.94%	大買/鉅額交易
2024/04/25	14.5	66.23	4	66.50	66.40	10.5	14,183	0.07%
2024/04/24	17.3	66.87	31.5	67.14	66.80	-14.2	14,297	-0.10%
2024/04/23	6.4	66.34	8.1	66.43	66.30	-1.7	14,674	-0.01%
2024/04/22	6.2	66.08	49.7	65.99	66.20	-43.5	14,818	-0.29%
2024/04/19	195.6	65.06	21	65.09	65.00	174.6	14,682	1.19%	大買/鉅額交易
2024/04/18	29	65.85	12.6	66.23	66.30	16.4	14,312	0.11%
2024/04/17	127.3	65.81	37.2	65.78	66.00	90.1	14,158	0.64%	大買/
2024/04/16	83.6	66.13	45.2	66.57	65.70	38.4	14,009	0.27%
2024/04/15	150.9	67.48	43	67.71	67.40	107.9	13,715	0.79%	大買/鉅額交易
2024/04/12	53.1	67.88	1.3	67.87	67.80	51.8	13,827	0.37%
2024/04/11	80.6	68.41	5.1	68.52	68.40	75.6	13,737	0.55%
2024/04/10	22.2	69.47	9.3	69.40	69.20	13	13,540	0.10%
2024/04/09	6.4	69.60	50.2	69.73	70.00	-43.9	13,590	-0.32%
2024/04/08	7.3	68.33	7.8	68.79	68.70	-0.6	13,482	0.00%
2024/04/03	68.8	68.84	21.6	68.75	68.60	47.2	13,479	0.35%
2024/04/02	23.1	69.32	15.6	69.43	69.50	7.5	13,362	0.06%
2024/04/01	28.2	69.58	0	69.60	69.50	28.2	13,371	0.21%
2024/03/29	8.2	69.23	46.4	69.33	69.70	-38.3	13,366	-0.29%
2024/03/28	36.7	69.26	0	0.00	69.30	36.7	13,306	0.28%
2024/03/27	28.4	69.39	18	69.69	69.80	10.4	13,244	0.08%
2024/03/26	145.4	69.36	33.7	69.37	69.60	111.7	13,283	0.84%	大買/鉅額交易
2024/03/25	450.9	69.19	6.2	69.21	69.00	444.7	13,373	3.33%	大買/鉅額交易
2024/03/22	317.5	69.85	9.3	70.42	69.60	308.2	13,255	2.33%	大買/鉅額交易
2024/03/21	6	70.33	41.7	70.39	70.70	-35.7	13,122	-0.27%
2024/03/20	35.3	69.72	21.2	69.83	69.60	14.1	13,290	0.11%
2024/03/19	7.6	69.81	16.4	69.91	69.80	-8.8	13,945	-0.06%
2024/03/18	24.7	69.39	91.4	69.50	69.50	-66.7	13,834	-0.48%
2024/03/15	51.7	69.60	309.4	70.07	69.60	-257.7	13,747	-1.87%	大賣/鉅額交易
2024/03/14	77.8	70.33	79.8	70.39	70.70	-2	13,274	-0.02%
2024/03/13	14.7	69.36	29.6	69.71	69.90	-14.9	13,016	-0.11%
2024/03/12	45.3	69.50	18.4	69.51	69.70	26.9	13,025	0.21%
2024/03/11	40.3	69.50	39.7	69.53	69.20	0.6	12,911	0.00%
2024/03/08	14.8	68.75	78.7	68.93	69.20	-63.9	12,838	-0.50%
2024/03/07	24.3	67.76	62.5	67.95	68.10	-38.1	12,575	-0.30%
2024/03/06	23.5	67.51	49	67.40	67.30	-25.4	12,463	-0.20%
2024/03/05	20.8	67.29	5.6	67.30	67.30	15.2	12,754	0.12%
2024/03/04	21.5	67.25	31	67.51	67.40	-9.5	12,816	-0.07%
2024/03/01	29.1	67.56	41.4	67.68	67.40	-12.3	12,878	-0.10%
2024/02/29	13.5	67.79	31.2	67.43	68.00	-17.7	12,846	-0.14%
2024/02/27	1.7	66.93	14.7	66.85	66.90	-13	12,588	-0.10%
2024/02/26	14.3	66.66	11.3	66.86	66.90	2.9	12,529	0.02%
2024/02/23	37.2	66.73	121.5	66.71	66.60	-84.3	12,538	-0.67%	大賣/
2024/02/22	4.4	66.30	43.9	66.38	66.50	-39.5	12,925	-0.31%
2024/02/21	7.4	66.16	5.4	66.24	66.30	2	13,007	0.02%
2024/02/20	15	66.24	80.5	66.29	66.50	-65.5	13,092	-0.50%
2024/02/19	12.1	66.04	18.5	65.99	66.10	-6.4	13,089	-0.05%
2024/02/16	5.3	65.31	36	65.66	65.90	-30.8	13,316	-0.23%
2024/02/15	5.8	65.22	61.3	65.49	65.30	-55.5	13,218	-0.42%
2024/02/05	22.6	64.50	31.8	64.81	64.70	-9.2	12,987	-0.07%
2024/02/02	12	64.60	26.3	64.87	64.90	-14.3	12,851	-0.11%
2024/02/01	2.3	64.63	31.5	64.66	64.80	-29.2	12,788	-0.23%
2024/01/31	2.7	64.26	48.6	64.40	64.50	-46	12,743	-0.36%
2024/01/30	15.2	64.68	9.9	64.73	64.30	5.3	12,664	0.04%
2024/01/29	4.2	64.75	25.7	64.73	64.80	-21.5	12,620	-0.17%
2024/01/26	12.2	64.83	29.1	64.82	64.80	-17	12,633	-0.13%
2024/01/25	5.2	64.59	15.5	64.48	64.60	-10.3	12,627	-0.08%
2024/01/24	1.1	64.30	36.1	64.36	64.40	-35.1	12,680	-0.28%
2024/01/23	6	63.50	20.1	63.71	63.90	-14.1	12,652	-0.11%
2024/01/22	9.8	63.21	7.8	63.30	63.20	2	12,692	0.02%
2024/01/19	7.2	62.56	12.9	62.95	63.00	-5.7	12,624	-0.04%
2024/01/18	61.7	62.24	563.6	62.27	62.30	-501.9	12,575	-3.99%	大賣/鉅額交易
2024/01/17	58.5	62.61	16.5	62.66	62.30	42	12,378	0.34%
2024/01/16	27.5	63.35	13.2	63.60	63.20	14.4	12,011	0.12%
2024/01/15	5.4	64.16	9.2	64.25	64.10	-3.8	11,979	-0.03%
2024/01/12	6.3	63.94	13.5	64.04	64.10	-7.2	12,266	-0.06%
2024/01/11	13	64.15	18.9	63.98	63.90	-5.9	12,340	-0.05%
2024/01/10	8.7	63.95	7.4	64.07	64.00	1.3	12,641	0.01%
2024/01/09	14.2	63.95	8.8	64.10	64.00	5.4	12,669	0.04%
2024/01/08	59.4	64.35	76.4	64.56	64.10	-16.9	12,707	-0.13%
2024/01/05	33	63.26	3	63.32	63.20	30	12,586	0.24%
2024/01/04	21.8	63.50	8.7	63.52	63.50	13	12,612	0.10%
2024/01/03	64	63.61	31.4	63.74	63.70	32.6	12,742	0.26%
2024/01/02	12.3	64.28	17.1	64.50	64.60	-4.7	12,604	-0.04%
2023/12/29	32.9	64.61	7.7	64.64	64.80	25.2	12,693	0.20%
2023/12/28	2.1	64.54	13.5	64.71	64.90	-11.4	12,834	-0.09%
2023/12/27	12.7	64.43	47.1	64.56	64.60	-34.4	12,812	-0.27%
2023/12/26	2.8	64.03	6.2	64.13	64.30	-3.4	12,796	-0.03%
2023/12/25	3.2	63.60	14.4	63.59	63.70	-11.2	12,845	-0.09%
2023/12/22	23.3	63.38	2	63.40	63.50	21.3	12,920	0.16%
2023/12/21	25.8	63.34	6.3	63.40	63.40	19.5	13,057	0.15%
2023/12/20	23.4	63.74	5.2	63.73	63.60	18.2	13,042	0.14%
2023/12/19	19.6	63.90	6.1	63.95	63.90	13.6	13,026	0.10%
2023/12/18	23.2	64.34	18.7	64.31	64.50	4.6	13,092	0.03%
2023/12/15	11.3	65.11	116	65.09	65.10	-104.7	13,080	-0.80%	大賣/鉅額交易
2023/12/14	12.7	64.61	142.7	64.69	65.20	-130	12,662	-1.03%	大賣/鉅額交易
2023/12/13	8.1	62.83	8.2	62.81	62.90	-0.1	11,823	0.00%
2023/12/12	7.2	62.80	13.2	62.90	63.10	-6.1	11,987	-0.05%
2023/12/11	11.8	62.88	7.1	62.92	62.90	4.7	11,981	0.04%
2023/12/08	28	62.97	2.2	63.14	63.20	25.7	11,956	0.22%
2023/12/07	36.1	62.82	14.4	63.03	63.20	21.7	11,888	0.18%
2023/12/06	8.6	63.74	10.5	64.04	63.80	-1.9	11,678	-0.02%
2023/12/05	10.2	63.73	2.5	63.97	64.10	7.8	11,639	0.07%
2023/12/04	3.3	64.30	82.7	64.30	64.40	-79.3	11,562	-0.69%
2023/12/01	30.7	63.87	5.2	63.71	63.80	25.5	11,614	0.22%
2023/11/30	1.1	63.90	31.6	64.15	64.40	-30.5	11,635	-0.26%
2023/11/29	6.2	63.90	16	63.91	63.70	-9.8	11,359	-0.09%
2023/11/28	11	63.87	10.6	63.98	63.90	0.4	11,377	0.00%
2023/11/27	41.7	63.75	17	63.87	63.50	24.6	11,505	0.21%
2023/11/24	166.2	63.84	25.9	63.90	63.90	140.3	11,496	1.22%	大買/鉅額交易
2023/11/22	319.6	64.59	8.8	64.41	64.60	310.8	11,573	2.69%	大買/鉅額交易
2023/11/21	136.6	64.83	116.9	64.66	64.90	19.7	11,556	0.17%	大買/大賣/
2023/11/20	8.4	63.20	23	63.29	63.50	-14.6	11,121	-0.13%
2023/11/17	24.8	63.10	42.5	63.20	63.20	-17.7	11,019	-0.16%
2023/11/16	17.2	62.81	46.5	62.89	62.90	-29.3	10,907	-0.27%
2023/11/15	5	62.53	149.9	62.33	62.70	-145	10,849	-1.34%	大賣/鉅額交易
2023/11/14	4.2	61.70	52.1	61.87	61.70	-48	10,586	-0.45%
2023/11/13	7.4	61.55	41.3	61.63	61.70	-33.9	10,655	-0.32%
2023/11/10	5.3	61.25	15.2	61.56	61.50	-9.9	10,782	-0.09%
2023/11/09	1.3	61.50	25.2	61.65	61.70	-23.8	11,043	-0.22%
2023/11/08	2.6	61.46	3	61.60	61.70	-0.4	11,345	0.00%
2023/11/07	7	61.30	31.2	61.43	61.50	-24.2	11,421	-0.21%
2023/11/06	8.8	61.53	34.1	61.59	61.50	-25.3	11,533	-0.22%
2023/11/03	3.5	60.88	31.4	61.16	61.30	-27.9	11,525	-0.24%
2023/11/02	1.5	60.70	17	60.87	60.90	-15.5	11,606	-0.13%
2023/11/01	1.4	60.03	4.1	60.00	60.00	-2.8	11,598	-0.02%
2023/10/31	15.6	59.83	14.5	59.92	60.10	1.1	11,596	0.01%
2023/10/30	23.1	59.86	3	59.70	59.80	20	11,953	0.17%
2023/10/27	5.6	60.13	14.8	60.08	60.30	-9.2	12,134	-0.08%
2023/10/26	23.5	59.62	14.9	59.80	59.60	8.6	12,483	0.07%
2023/10/25	13.2	60.09	6.8	60.17	60.00	6.3	12,502	0.05%
2023/10/24	22.4	59.79	4.1	59.92	59.90	18.3	12,831	0.14%
2023/10/23	32.9	59.90	1.2	60.11	59.90	31.6	12,972	0.24%
2023/10/20	26.2	59.79	54.1	60.72	60.70	-27.9	12,837	-0.22%
2023/10/19	8.5	61.04	7.2	61.14	61.00	1.3	12,622	0.01%
2023/10/18	33.5	60.80	17.9	61.23	61.40	15.6	12,692	0.12%
2023/10/17	5.3	61.18	15.1	61.15	61.30	-9.8	12,598	-0.08%
2023/10/16	16.3	60.90	7.3	60.91	61.00	9	13,008	0.07%
2023/10/13	35.1	60.87	13.7	60.98	60.90	21.4	13,435	0.16%
2023/10/12	13	61.28	11.1	61.68	61.70	1.9	13,830	0.01%
2023/10/11	4.2	61.32	82.3	61.49	61.60	-78	13,883	-0.56%
2023/10/06	6.2	60.59	1.6	60.51	60.70	4.7	13,848	0.03%
2023/10/05	7.2	60.08	16.1	60.32	60.50	-8.9	14,091	-0.06%
2023/10/04	58.5	59.87	16	59.73	59.70	42.4	14,204	0.30%
2023/10/03	21.6	60.43	2.9	60.46	60.50	18.7	14,058	0.13%
2023/10/02	6.4	60.63	0.4	60.80	60.80	6	14,187	0.04%
2023/09/28	8.5	60.88	11.3	61.13	60.70	-2.7	14,444	-0.02%
2023/09/27	101.6	60.31	28.6	60.48	60.60	73	14,373	0.51%	大買/
2023/09/26	102	60.58	15.4	60.70	60.60	86.5	14,355	0.60%	大買/
2023/09/25	66.1	61.20	2.1	61.16	61.30	64	14,201	0.45%
2023/09/22	157.4	61.25	41	61.27	61.00	116.4	14,276	0.82%	大買/鉅額交易
2023/09/21	40.6	61.48	3.4	61.51	61.40	37.2	14,252	0.26%
2023/09/20	12.5	62.03	22.4	62.03	62.10	-9.9	14,145	-0.07%
2023/09/19	1.2	62.70	3.4	62.70	62.60	-2.2	14,108	-0.02%
2023/09/18	2	62.60	36.6	62.64	62.80	-34.6	14,238	-0.24%
2023/09/15	6.4	62.65	10.6	62.83	62.50	-4.2	14,283	-0.03%
2023/09/14	19.4	62.66	36.2	62.93	62.90	-16.9	14,131	-0.12%
2023/09/13	1.3	62.40	13.4	62.36	62.40	-12	14,265	-0.08%
2023/09/12	16.9	61.92	14.5	62.00	62.10	2.4	14,457	0.02%
2023/09/11	8.5	61.77	7.3	61.84	61.90	1.2	14,442	0.01%
2023/09/08	9.7	61.65	24.7	61.71	61.80	-14.9	14,636	-0.10%
2023/09/07	36.3	61.35	0.2	61.47	61.20	36.1	14,888	0.24%
2023/09/06	51.8	61.55	45.2	61.41	61.40	6.6	14,932	0.04%
2023/09/05	37.7	61.97	15.8	62.29	61.80	21.9	14,867	0.15%
2023/09/04	24.6	62.30	237.1	62.29	62.20	-212.5	15,154	-1.40%	大賣/鉅額交易
2023/09/01	25.1	64.60	162.3	64.71	64.80	-137.2	15,252	-0.90%	大賣/鉅額交易
2023/08/31	91.8	64.30	12.1	64.12	63.60	79.7	15,202	0.52%
2023/08/30	107.3	64.47	10.4	64.33	64.50	96.9	15,332	0.63%	大買/
2023/08/29	7.7	64.35	19.3	64.25	64.40	-11.6	15,360	-0.08%
2023/08/28	9.2	63.59	14.5	63.83	64.10	-5.3	15,470	-0.03%
2023/08/25	34.6	63.03	21.8	63.18	62.80	12.8	15,792	0.08%
2023/08/24	7.8	63.13	4.1	63.23	63.30	3.8	15,792	0.02%
2023/08/23	8.6	62.98	41.5	62.95	62.80	-32.8	15,914	-0.21%
2023/08/22	35.4	62.82	27.1	62.66	62.80	8.3	15,989	0.05%
2023/08/21	98.3	63.02	18	62.95	63.10	80.3	16,090	0.50%
2023/08/18	23.6	62.40	9.8	62.57	62.40	13.9	16,100	0.09%
2023/08/17	457.7	61.72	15.1	62.14	62.50	442.5	16,188	2.73%	大買/鉅額交易
2023/08/16	545.1	62.51	671.5	62.60	62.50	-126.4	16,093	-0.79%	大買/大賣/鉅額交易
2023/08/15	40.5	63.38	11.7	63.61	63.50	28.8	16,282	0.18%
2023/08/14	41.3	63.94	116.4	63.92	63.90	-75.2	16,421	-0.46%	大賣/
2023/08/11	12.7	65.67	16.8	65.77	65.40	-4.1	16,400	-0.02%
2023/08/10	1.8	65.42	32.5	65.40	65.40	-30.7	16,416	-0.19%
2023/08/09	5.1	65.11	15.1	65.17	65.30	-10	16,407	-0.06%
2023/08/08	14.9	65.33	7.1	65.36	65.20	7.8	16,380	0.05%
2023/08/07	13.9	65.37	13.3	65.45	65.50	0.6	16,382	0.00%
2023/08/04	14.9	64.73	3.2	64.65	64.80	11.7	16,316	0.07%
2023/08/02	41.8	65.09	46.1	65.15	65.10	-4.3	16,297	-0.03%
2023/08/01	76.4	65.38	27.3	66.18	66.50	49.1	15,960	0.31%
2023/07/31	37.2	66.12	71.4	66.09	65.50	-34.2	15,665	-0.22%
2023/07/28	108.5	65.11	52.8	65.34	65.40	55.7	15,362	0.36%	大買/
2023/07/27	11.8	65.48	59.7	65.49	65.50	-47.9	15,296	-0.31%
2023/07/26	26.1	64.04	89.4	64.06	64.50	-63.3	15,046	-0.42%
2023/07/25	541.7	62.96	5	63.02	62.90	536.6	15,020	3.57%	大買/鉅額交易
2023/07/24	83.8	62.62	5.7	62.69	62.60	78.1	15,005	0.52%
2023/07/21	19.4	63.01	40.9	62.91	63.00	-21.5	15,021	-0.14%
2023/07/20	40.7	63.50	107.3	63.47	63.50	-66.7	14,889	-0.45%	大賣/
2023/07/19	166.5	65.35	82.4	65.04	64.80	84.1	14,630	0.58%	大買/
2023/07/18	66.4	65.53	130.6	65.50	65.60	-64.2	14,191	-0.45%	大賣/
2023/07/17	130.2	64.41	714.3	63.54	65.00	-584	13,720	-4.26%	大買/大賣/鉅額交易
2023/07/14	28.1	62.26	243.8	62.34	62.50	-215.7	13,211	-1.63%	大賣/鉅額交易
2023/07/13	17	61.82	10.3	61.81	61.70	6.7	13,027	0.05%
2023/07/12	25.1	61.67	297	61.88	62.00	-271.8	12,912	-2.11%	大賣/鉅額交易
2023/07/11	22.2	61.30	118.2	61.46	61.40	-96	12,824	-0.75%	大賣/
2023/07/10	31.3	60.20	12.4	60.57	60.20	18.9	12,675	0.15%
2023/07/07	37	59.89	10.3	59.95	60.00	26.7	12,651	0.21%
2023/07/06	81.1	60.56	61	60.40	60.30	20.1	12,548	0.16%
2023/07/05	6.8	61.02	24.3	61.09	61.00	-17.5	12,260	-0.14%
2023/07/04	7.9	61.05	12	61.13	60.90	-4.2	12,220	-0.03%
2023/07/03	3.5	61.16	113	61.28	61.30	-109.5	12,203	-0.90%	大賣/鉅額交易
2023/06/30	34.4	61.04	7	61.04	60.80	27.4	12,278	0.22%
2023/06/29	2.3	61.32	9.4	61.60	61.30	-7.1	12,180	-0.06%
2023/06/28	6	61.27	17.7	61.25	61.40	-11.7	12,081	-0.10%
2023/06/27	22.6	60.65	7.9	60.74	60.60	14.7	12,038	0.12%
2023/06/26	35.8	60.93	6.2	60.91	60.80	29.6	11,997	0.25%
2023/06/21	2.3	61.29	12.6	61.36	61.40	-10.3	11,924	-0.09%
2023/06/20	4.7	61.10	16.3	61.18	61.10	-11.6	11,955	-0.10%
2023/06/19	23.3	60.91	24	61.11	61.30	-0.7	12,081	-0.01%
2023/06/16	21	61.43	12.3	61.60	61.10	8.7	12,007	0.07%
2023/06/15	182.2	61.59	17.2	61.64	61.60	165	11,954	1.38%	大買/鉅額交易
2023/06/14	3.7	61.79	40.9	61.75	61.80	-37.2	12,219	-0.30%
2023/06/13	22.5	61.08	48	61.24	61.10	-25.4	12,343	-0.21%
2023/06/12	11	61.30	9.4	61.45	61.20	1.6	12,213	0.01%
2023/06/09	3.2	61.08	3.8	61.16	61.20	-0.6	12,360	0.00%
2023/06/08	45.3	60.93	1.1	61.38	60.80	44.1	12,494	0.35%
2023/06/07	16.5	61.88	12.9	61.79	61.80	3.5	12,352	0.03%
2023/06/06	20.6	61.67	18.6	61.80	61.90	2	12,304	0.02%
2023/06/05	17.3	61.79	70.8	61.76	61.70	-53.4	12,299	-0.43%
2023/06/02	8.7	60.59	17.7	60.61	60.60	-9	12,012	-0.07%
2023/06/01	38	60.25	5	60.38	60.40	33	12,041	0.27%
2023/05/31	8.4	60.87	8.6	60.95	60.80	-0.2	11,927	0.00%
2023/05/30	12.8	61.15	4.1	61.24	60.80	8.7	11,582	0.08%
2023/05/29	20.4	61.14	20.6	61.26	61.10	-0.1	11,633	0.00%
2023/05/26	223.7	60.25	14.1	60.78	60.50	209.6	11,608	1.81%	大買/鉅額交易
2023/05/25	152.1	60.42	11.3	60.61	60.40	140.8	11,589	1.21%	大買/鉅額交易
2023/05/24	40.6	60.77	24.8	60.91	61.40	15.8	11,565	0.14%
2023/05/23	30.3	61.63	30.5	61.85	61.40	-0.2	11,496	0.00%
2023/05/22	16	61.62	16.8	61.69	61.70	-0.9	11,417	-0.01%
2023/05/19	17.2	61.63	360.5	61.41	61.60	-343.3	11,470	-2.99%	大賣/鉅額交易
2023/05/18	19.4	60.95	50.7	60.88	61.10	-31.3	11,160	-0.28%
2023/05/17	10.1	59.94	32.6	60.13	60.20	-22.5	10,900	-0.21%
2023/05/16	5.7	59.57	100.1	59.68	59.80	-94.4	10,761	-0.88%
2023/05/15	10.6	59.06	12	59.11	59.40	-1.4	10,721	-0.01%
2023/05/12	13.5	58.93	4.4	58.99	59.00	9.1	10,668	0.09%
2023/05/11	29.7	59.47	94.7	59.40	59.50	-65	10,614	-0.61%
2023/05/10	19.1	59.13	3.1	59.07	59.20	16	10,585	0.15%
2023/05/09	7.5	59.36	35.3	59.31	59.50	-27.8	10,632	-0.26%
2023/05/08	2.6	59.42	29.6	59.39	59.40	-26.9	10,733	-0.25%
2023/05/05	12.6	59.08	12.2	59.03	59.10	0.4	10,707	0.00%
2023/05/04	3.3	58.93	31.9	58.95	59.10	-28.6	10,960	-0.26%
2023/05/03	5.5	58.50	0	0.00	58.60	5.5	11,141	0.05%
2023/05/02	17.9	58.78	9.2	58.81	58.80	8.7	11,425	0.08%
2023/04/28	31	58.94	42.7	58.89	59.00	-11.8	11,833	-0.10%
2023/04/27	19.9	57.74	7.2	57.85	57.70	12.7	11,860	0.11%
2023/04/26	12.6	57.35	9.2	57.52	57.80	3.4	11,935	0.03%
2023/04/25	123.8	57.79	13.7	58.22	57.50	110.1	11,854	0.93%	大買/鉅額交易
2023/04/24	51.3	58.00	1.2	57.99	58.10	50.1	11,882	0.42%
2023/04/21	2	58.04	34.7	58.15	57.90	-32.7	12,012	-0.27%
2023/04/20	4.2	57.82	1.6	57.93	57.90	2.6	12,097	0.02%
2023/04/19	8.9	58.45	4.5	58.55	58.20	4.4	12,308	0.04%
2023/04/18	0.6	58.45	15.4	58.54	58.60	-14.8	12,313	-0.12%
2023/04/17	6.6	58.36	8.5	58.38	58.50	-1.9	12,462	-0.02%
2023/04/14	13.8	58.01	43.8	58.20	58.60	-30	12,465	-0.24%
2023/04/13	21.2	57.55	2.9	57.57	57.40	18.3	12,353	0.15%
2023/04/12	14	57.07	12	57.15	57.30	2	12,300	0.02%
2023/04/11	12	56.86	40	56.97	57.10	-28	12,297	-0.23%
2023/04/10	11.7	57.08	40	57.01	57.10	-28.3	12,282	-0.23%
2023/04/07	9	56.82	1.6	56.94	56.90	7.5	12,277	0.06%
2023/04/06	11.8	56.49	6	56.72	56.80	5.8	12,256	0.05%
2023/03/31	20.6	56.66	25	56.65	56.50	-4.4	12,223	-0.04%
2023/03/30	52.8	56.57	6	56.86	56.80	46.8	12,212	0.38%
2023/03/29	6.6	56.75	11	56.75	56.90	-4.4	12,306	-0.04%
2023/03/28	10.8	56.46	6.4	56.50	56.50	4.4	12,543	0.04%
2023/03/27	18.7	56.04	22.3	56.30	56.30	-3.6	12,707	-0.03%
2023/03/24	39.3	56.29	22	56.22	56.30	17.3	13,079	0.13%
2023/03/23	17.3	56.43	12.6	56.33	56.50	4.7	13,077	0.04%
2023/03/22	43.2	55.87	47.5	55.80	56.20	-4.3	13,097	-0.03%
2023/03/21	12.5	55.28	2.5	55.40	55.30	10	13,028	0.08%
2023/03/20	128.3	55.06	48.7	55.13	55.00	79.6	13,252	0.60%	大買/
2023/03/17	84.9	55.74	72.8	55.72	55.50	12.1	13,148	0.09%
2023/03/16	216.2	55.38	66.4	55.63	55.10	149.7	13,023	1.15%	大買/鉅額交易
2023/03/15	49.3	56.86	8.3	57.01	56.50	41	12,799	0.32%
2023/03/14	80.8	56.85	54.2	56.75	56.70	26.6	12,817	0.21%
2023/03/13	93.7	57.63	108.9	57.53	57.70	-15.1	12,695	-0.12%	大賣/
2023/03/10	100.4	58.50	133.3	58.35	58.30	-32.8	12,600	-0.26%	大賣/
2023/03/09	31.2	59.51	2.1	59.41	59.40	29.1	12,587	0.23%
2023/03/08	15.4	59.67	6.8	59.65	60.00	8.6	13,017	0.07%
2023/03/07	16.6	59.80	43.9	59.81	59.80	-27.3	13,258	-0.21%
2023/03/06	8.6	59.76	20.3	60.01	60.00	-11.7	13,412	-0.09%
2023/03/03	8.6	59.53	32.9	59.66	59.50	-24.3	13,565	-0.18%
2023/03/02	20.9	59.20	30.2	59.39	59.40	-9.3	13,702	-0.07%
2023/03/01	60.8	59.09	36.9	59.17	59.00	23.9	13,838	0.17%
2023/02/24	16.9	59.64	7.3	59.72	60.00	9.6	13,752	0.07%
2023/02/23	14.2	59.76	9.6	59.94	59.80	4.6	13,705	0.03%
2023/02/22	78.9	59.43	18	59.96	59.90	60.9	13,657	0.45%
2023/02/21	9.7	60.20	8.3	60.31	60.20	1.4	13,571	0.01%
2023/02/20	38.4	60.83	22.3	60.75	60.70	16.1	13,746	0.12%
2023/02/17	33.3	60.01	29.2	60.19	60.30	4.1	13,818	0.03%
2023/02/16	19.6	59.64	12	59.60	59.40	7.6	13,941	0.05%
2023/02/15	9.2	59.57	14.2	60.01	59.50	-5	14,446	-0.03%
2023/02/14	9	59.73	30.6	60.01	60.10	-21.6	14,414	-0.15%
2023/02/13	18.8	59.10	14.2	59.45	59.50	4.6	14,449	0.03%
2023/02/10	36.2	58.82	7.3	58.87	58.90	28.8	14,442	0.20%
2023/02/09	10.4	59.11	3	59.23	59.10	7.3	14,470	0.05%
2023/02/08	25.4	59.18	1.4	59.26	59.20	23.9	14,506	0.17%
2023/02/07	15.8	59.59	6.6	59.57	59.40	9.2	14,443	0.06%
2023/02/06	91.1	59.27	32.2	59.37	59.40	58.9	14,380	0.41%
2023/02/03	70.8	59.90	8	60.01	59.80	62.8	14,258	0.44%
2023/02/02	73.6	59.93	55.4	60.29	60.50	18.1	14,283	0.13%
2023/02/01	193.7	59.76	8.3	59.81	60.00	185.3	14,100	1.31%	大買/鉅額交易
2023/01/31	20.1	60.38	21.1	60.70	60.20	-1	14,018	-0.01%
2023/01/30	38.7	60.44	65.5	60.55	61.00	-26.8	13,815	-0.19%
2023/01/17	12.8	59.81	63	59.87	59.80	-50.2	13,454	-0.37%
2023/01/16	5.8	59.28	60.8	59.33	59.40	-55	13,298	-0.41%
2023/01/13	7.1	58.84	28.1	59.07	58.70	-21	13,228	-0.16%
2023/01/12	2.5	58.60	39.5	58.76	58.90	-37	13,367	-0.28%
2023/01/11	17	58.25	51.6	58.29	58.10	-34.6	13,519	-0.26%
2023/01/10	147.2	58.89	12.1	58.92	59.20	135.1	13,552	1.00%	大買/鉅額交易
2023/01/09	8.7	59.43	48	59.45	59.60	-39.3	13,546	-0.29%
2023/01/06	6.1	58.30	8.3	58.30	58.50	-2.2	13,433	-0.02%
2023/01/05	27.1	58.11	27.3	58.15	58.50	-0.2	13,640	0.00%
2023/01/04	2.7	56.94	16.1	57.04	57.20	-13.4	13,576	-0.10%
2023/01/03	14.6	55.73	16	56.30	56.40	-1.5	13,773	-0.01%
2022/12/30	4.8	56.36	7.7	56.61	56.30	-2.9	13,759	-0.02%
2022/12/29	40.5	56.02	4.6	56.04	56.00	35.9	13,846	0.26%
2022/12/28	34	56.73	5.5	56.87	56.70	28.4	13,972	0.20%
2022/12/27	5.7	57.15	4.8	57.14	57.10	0.9	14,063	0.01%
2022/12/26	2.6	56.70	11	56.88	56.80	-8.4	14,274	-0.06%
2022/12/23	4.4	56.45	6	56.66	56.70	-1.6	14,784	-0.01%
2022/12/22	10.8	56.48	12.8	56.55	56.80	-2	15,006	-0.01%
2022/12/21	12.8	56.14	4.7	56.50	56.20	8.1	15,258	0.05%
2022/12/20	29.9	55.94	230.6	55.34	56.20	-200.7	15,379	-1.31%	大賣/鉅額交易
2022/12/19	6.3	56.50	6	56.70	56.60	0.3	15,446	0.00%
2022/12/16	33.4	56.47	18	56.41	56.10	15.5	15,360	0.10%
2022/12/15	18.6	57.06	9.2	57.11	57.30	9.4	15,307	0.06%
2022/12/14	31.2	57.64	50.7	57.75	57.50	-19.6	15,496	-0.13%
2022/12/13	11.3	57.73	64	57.96	57.60	-52.7	15,523	-0.34%
2022/12/12	62.7	55.67	61.3	56.09	57.50	1.4	15,523	0.01%
2022/12/09	22.9	57.54	30.2	57.71	57.50	-7.3	15,492	-0.05%
2022/12/08	67.4	57.18	35.8	57.04	57.00	31.6	15,543	0.20%
2022/12/07	10.6	58.34	6.6	58.24	58.20	4	15,569	0.03%
2022/12/06	31.6	58.29	21.7	58.53	58.40	9.9	15,598	0.06%
2022/12/05	80.3	59.48	7.3	59.52	59.20	73	15,665	0.47%
2022/12/02	9.1	60.07	7.2	60.20	60.10	1.9	15,697	0.01%
2022/12/01	36.3	60.68	44.7	60.68	60.40	-8.5	15,818	-0.05%
2022/11/30	16.8	60.17	137.3	59.61	60.80	-120.5	15,651	-0.77%	大賣/鉅額交易
2022/11/29	17.7	58.21	163.8	57.70	59.60	-146.1	15,187	-0.96%	大賣/鉅額交易
2022/11/28	19.3	57.24	21.4	57.93	57.90	-2.1	14,933	-0.01%
2022/11/25	22.1	57.60	446.2	57.73	57.90	-424.1	14,874	-2.85%	大賣/鉅額交易
2022/11/24	6.7	57.30	123.4	57.67	57.70	-116.7	14,815	-0.79%	大賣/鉅額交易
2022/11/23	116.7	56.91	46.4	56.85	57.10	70.3	14,784	0.48%	大買/
2022/11/22	1.4	55.69	15.7	55.54	55.90	-14.3	14,719	-0.10%
2022/11/21	5.5	55.25	4.5	55.35	55.50	1	14,781	0.01%
2022/11/18	12.4	55.21	2.1	55.55	55.30	10.4	14,865	0.07%
2022/11/17	11.3	55.00	10.8	55.07	55.50	0.6	14,939	0.00%
2022/11/16	227.4	56.22	13.8	55.89	55.50	213.7	15,000	1.42%	大買/鉅額交易
2022/11/15	8.8	55.94	11.8	56.20	56.40	-3	14,972	-0.02%
2022/11/14	14.8	55.93	45	55.94	56.30	-30.2	14,896	-0.20%
2022/11/11	18.3	54.92	111.6	55.10	55.50	-93.3	14,748	-0.63%	大賣/
2022/11/10	21.8	53.05	10.4	52.96	52.80	11.4	14,303	0.08%
2022/11/09	13.5	53.59	73.7	53.73	53.70	-60.2	14,324	-0.42%
2022/11/08	21.9	52.97	10.3	53.09	53.20	11.7	14,272	0.08%
2022/11/07	38.3	52.20	12.3	52.46	52.80	26	14,314	0.18%
2022/11/04	2.5	51.41	8.2	51.42	51.50	-5.8	14,616	-0.04%
2022/11/03	11.7	51.34	1.6	51.73	51.70	10.1	14,659	0.07%
2022/11/02	9.8	51.85	2.3	52.17	51.90	7.5	14,696	0.05%
2022/11/01	6.2	51.77	12.8	51.73	52.00	-6.5	14,820	-0.04%
2022/10/31	11.9	51.44	26.2	51.60	51.00	-14.4	15,003	-0.10%
2022/10/28	10.5	51.21	37.8	51.27	51.50	-27.3	15,117	-0.18%
2022/10/27	6.4	51.20	40.6	51.27	51.10	-34.2	15,265	-0.22%
2022/10/26	23.4	50.04	25	50.39	50.40	-1.6	15,365	-0.01%
2022/10/25	19	49.45	11	49.51	49.95	8	15,349	0.05%
2022/10/24	7.5	50.07	11.1	50.10	49.80	-3.5	15,418	-0.02%
2022/10/21	8.9	49.57	31.3	49.65	49.65	-22.4	15,610	-0.14%
2022/10/20	32.1	49.30	2	49.99	49.95	30.1	16,274	0.19%
2022/10/19	28.1	50.35	47.3	50.54	50.40	-19.1	16,593	-0.12%
2022/10/18	11	49.76	91.9	49.81	50.50	-80.9	16,666	-0.49%
2022/10/17	18.3	48.08	22.4	48.40	48.70	-4.1	16,711	-0.02%
2022/10/14	28	48.64	3.9	48.77	48.45	24.1	16,847	0.14%
2022/10/13	70.8	48.60	21.9	48.70	48.15	48.9	17,060	0.29%
2022/10/12	20	49.48	3.5	49.76	49.60	16.6	17,138	0.10%
2022/10/11	46.3	49.71	8.7	49.65	49.50	37.6	17,391	0.22%
2022/10/07	13.9	50.64	15.9	50.61	50.70	-2	17,483	-0.01%
2022/10/06	25.9	50.50	6.2	50.59	50.70	19.7	17,702	0.11%
2022/10/05	30.8	50.69	39.2	50.61	50.60	-8.4	17,977	-0.05%
2022/10/04	20.5	49.20	35.6	49.21	49.45	-15.1	18,198	-0.08%
2022/10/03	71.4	49.11	15.6	49.23	48.90	55.8	18,097	0.31%
2022/09/30	277.8	49.41	60.3	49.76	49.90	217.5	18,121	1.20%	大買/鉅額交易
2022/09/29	240.3	50.44	58	50.41	50.30	182.3	17,935	1.02%	大買/鉅額交易
2022/09/28	110.5	50.87	253.9	50.34	50.10	-143.4	17,904	-0.80%	大買/大賣/鉅額交易
2022/09/27	49.1	52.10	106.5	52.19	51.90	-57.4	17,867	-0.32%	大賣/
2022/09/26	83.2	52.63	22	52.97	52.90	61.2	17,813	0.34%
2022/09/23	35.1	54.17	3.4	54.22	53.80	31.7	17,932	0.18%
2022/09/22	118.3	53.47	14.2	54.15	54.40	104.1	18,087	0.58%	大買/鉅額交易
2022/09/21	50.2	56.79	19.9	56.97	56.50	30.3	17,955	0.17%
2022/09/20	19.8	56.97	5.5	57.08	56.90	14.3	17,821	0.08%
2022/09/19	24.3	56.78	40.2	56.87	56.80	-15.9	17,853	-0.09%
2022/09/16	57.1	56.54	12.1	56.58	56.50	45	17,869	0.25%
2022/09/15	79.6	56.80	9	56.80	56.80	70.7	17,757	0.40%
2022/09/14	83.5	56.73	150	56.60	56.70	-66.5	17,795	-0.37%	大賣/
2022/09/13	110.6	57.76	15.1	57.78	57.70	95.5	17,951	0.53%	大買/
2022/09/12	12.5	57.08	18.7	57.35	57.30	-6.2	18,122	-0.03%
2022/09/08	54.3	56.13	203.3	56.55	56.50	-149	18,203	-0.82%	大賣/鉅額交易
2022/09/07	44.4	56.15	7	56.60	56.10	37.4	18,272	0.20%
2022/09/06	12.4	57.00	7	56.80	56.90	5.4	18,236	0.03%
2022/09/05	21.2	56.54	1.1	56.61	56.60	20.1	18,410	0.11%
2022/09/02	141.7	56.89	213.1	56.61	56.60	-71.4	18,653	-0.38%	大買/大賣/
2022/09/01	73	56.90	84.8	56.95	57.10	-11.8	18,831	-0.06%
2022/08/31	41.8	57.46	46.5	57.66	57.40	-4.7	18,843	-0.02%
2022/08/30	114.1	57.30	130.8	57.42	57.30	-16.7	18,747	-0.09%	大買/大賣/
2022/08/29	33.8	57.52	44.2	57.70	57.60	-10.4	18,924	-0.06%
2022/08/26	45.5	58.56	71	58.70	58.50	-25.5	18,938	-0.13%
2022/08/25	20.7	58.61	10.8	58.84	58.30	9.8	18,981	0.05%
2022/08/24	28.1	58.15	8.5	58.30	58.30	19.5	19,096	0.10%
2022/08/23	22.3	58.31	1.3	58.28	58.20	21	20,315	0.10%
2022/08/22	105.8	58.97	9	58.98	58.80	96.8	20,608	0.47%	大買/
2022/08/19	128.8	59.67	10.3	59.70	60.00	118.6	20,843	0.57%	大買/鉅額交易
2022/08/18	420.9	59.97	6.3	60.10	60.00	414.6	21,181	1.96%	大買/鉅額交易
2022/08/17	106.2	60.18	24.2	60.28	60.50	82.1	21,624	0.38%	大買/
2022/08/16	9.1	60.01	3.6	60.03	60.00	5.5	21,915	0.03%
2022/08/15	27.4	60.07	8.2	60.30	60.10	19.2	22,460	0.09%
2022/08/12	28.4	59.79	113.2	59.99	60.00	-84.7	22,599	-0.37%	大賣/
2022/08/11	22.2	59.68	198.8	59.84	59.90	-176.5	22,914	-0.77%	大賣/鉅額交易
2022/08/10	16.6	57.99	15	58.31	58.20	1.6	23,040	0.01%
2022/08/09	33.6	58.03	44.1	57.87	57.90	-10.5	23,536	-0.04%
2022/08/08	46.3	58.06	72.7	58.01	58.10	-26.3	24,189	-0.11%
2022/08/05	74.4	56.48	164.4	56.85	57.00	-90.1	24,727	-0.36%	大賣/
2022/08/04	14.2	55.99	32	55.95	56.00	-17.8	25,216	-0.07%
2022/08/03	144.3	55.81	20	55.93	56.60	124.3	25,415	0.49%	大買/鉅額交易
2022/08/02	181.3	55.77	12.1	55.83	56.60	169.3	25,976	0.65%	大買/鉅額交易
2022/08/01	22.4	56.55	18.5	56.53	56.60	4	26,481	0.01%
2022/07/29	23.6	56.00	5.2	56.23	56.10	18.5	27,374	0.07%
2022/07/28	23.6	56.24	34.1	56.12	56.30	-10.5	27,378	-0.04%
2022/07/27	183.4	55.07	12.4	55.19	55.30	170.9	27,223	0.63%	大買/鉅額交易
2022/07/26	49.5	59.27	123.4	59.16	59.20	-73.9	26,627	-0.28%	大賣/
2022/07/25	15.4	58.66	56.6	58.79	59.20	-41.2	26,269	-0.16%
2022/07/22	44.2	58.44	13.2	58.52	58.40	31	26,169	0.12%
2022/07/21	37	57.56	32.6	58.23	58.40	4.4	26,216	0.02%
2022/07/20	144.2	59.10	25.6	58.92	58.10	118.6	26,099	0.45%	大買/鉅額交易
2022/07/19	91.1	58.68	3	58.73	58.60	88.1	26,050	0.34%
2022/07/18	15	58.59	57	58.79	59.60	-42	25,942	-0.16%
2022/07/15	57.7	57.55	17	57.70	57.30	40.7	25,728	0.16%
2022/07/14	61.8	58.40	48.7	58.60	58.30	13.1	25,586	0.05%
2022/07/13	31.1	58.50	86.9	58.66	58.70	-55.8	25,488	-0.22%
2022/07/12	415.7	56.20	47.1	56.46	55.80	368.7	25,377	1.45%	大買/鉅額交易
2022/07/11	13.2	58.34	2	58.75	58.20	11.2	25,036	0.04%
2022/07/08	32	59.19	10.5	59.17	58.90	21.5	25,076	0.09%
2022/07/07	22.2	58.54	42.6	58.55	59.20	-20.4	24,927	-0.08%
2022/07/06	41.3	58.68	7.1	59.31	58.20	34.2	24,827	0.14%
2022/07/05	31.3	60.07	434.9	59.50	60.30	-403.6	24,783	-1.63%	大賣/鉅額交易
2022/07/04	62.2	58.00	351.7	57.91	57.90	-289.5	24,607	-1.18%	大賣/鉅額交易
2022/07/01	67.7	58.86	177.1	58.98	58.30	-109.4	24,789	-0.44%	大賣/鉅額交易
2022/06/30	55.8	60.21	461.1	60.08	59.80	-405.3	24,569	-1.65%	大賣/鉅額交易
2022/06/29	46	60.77	5.3	60.99	60.80	40.7	24,593	0.17%
2022/06/28	21.3	61.41	0.1	61.54	61.60	21.1	24,565	0.09%
2022/06/27	25	62.41	10.3	62.57	61.90	14.7	24,701	0.06%
2022/06/24	7.4	61.59	49.2	61.80	61.90	-41.8	24,659	-0.17%
2022/06/23	25.6	61.16	8.1	60.93	61.10	17.5	24,684	0.07%
2022/06/22	9.7	62.18	5	62.28	61.70	4.7	24,595	0.02%
2022/06/21	7.2	61.57	102	61.85	63.20	-94.8	24,682	-0.38%	大賣/
2022/06/20	73.1	60.47	67.1	60.87	60.20	6	24,679	0.02%
2022/06/17	45.2	60.95	35.4	61.02	60.80	9.8	24,543	0.04%
2022/06/16	21.2	62.60	15.7	62.14	61.90	5.5	24,428	0.02%
2022/06/15	56.2	61.89	7	61.98	61.80	49.2	24,586	0.20%
2022/06/14	4.8	62.09	18.2	61.90	62.00	-13.4	24,679	-0.05%
2022/06/13	42	61.65	24.3	61.74	61.80	17.7	24,582	0.07%
2022/06/10	30.4	62.79	10	62.90	62.90	20.4	24,422	0.08%
2022/06/09	18.7	63.34	7.3	63.79	63.40	11.3	24,384	0.05%
2022/06/08	7.1	63.77	13.8	63.82	63.80	-6.7	24,372	-0.03%
2022/06/07	31.5	63.59	26.9	63.82	63.40	4.6	24,563	0.02%
2022/06/06	9.7	63.64	22.1	63.86	64.00	-12.4	24,544	-0.05%
2022/06/02	11.2	63.59	32.1	63.76	63.70	-20.9	25,130	-0.08%
2022/06/01	25.8	63.62	12.8	63.59	63.60	13	25,783	0.05%
2022/05/31	61.7	63.43	56.3	63.57	64.10	5.4	25,952	0.02%
2022/05/30	103	62.47	79.9	62.93	63.20	23.2	24,693	0.09%	大買/
2022/05/27	25.3	61.03	59.3	60.94	61.30	-33.9	24,505	-0.14%
2022/05/26	74	59.95	202.5	59.97	59.70	-128.5	24,455	-0.53%	大賣/鉅額交易
2022/05/25	123	59.55	79.9	59.34	59.50	43.1	24,745	0.17%	大買/
2022/05/24	104.7	60.41	92	60.36	60.10	12.7	24,729	0.05%	大買/
2022/05/23	94.8	60.63	29.7	60.71	60.50	65.1	24,463	0.27%
2022/05/20	32.5	61.90	15.2	61.94	61.80	17.3	24,138	0.07%
2022/05/19	396.5	61.72	32.1	61.72	61.60	364.4	23,987	1.52%	大買/鉅額交易
2022/05/18	123.7	63.42	124.6	62.62	63.70	-0.9	23,626	0.00%	大買/大賣/
2022/05/17	82.1	61.73	20.4	62.20	61.60	61.7	23,407	0.26%
2022/05/16	206	62.00	73.6	62.16	62.40	132.4	23,070	0.57%	大買/鉅額交易
2022/05/13	99.1	63.20	74.4	63.21	63.50	24.7	22,557	0.11%
2022/05/12	230.6	64.33	243.5	64.64	63.30	-12.8	22,023	-0.06%	大買/大賣/
2022/05/11	166.8	66.13	881.8	66.06	66.20	-715	21,432	-3.34%	大買/大賣/鉅額交易
2022/05/10	1,010.2	67.00	529.4	66.51	67.10	480.8	21,167	2.27%	大買/大賣/鉅額交易
2022/05/09	471	68.47	279.3	69.07	67.80	191.7	20,607	0.93%	大買/大賣/鉅額交易
2022/05/06	450.9	70.91	60.1	71.08	71.30	390.8	20,087	1.95%	大買/鉅額交易
2022/05/05	36	74.46	12.6	74.56	74.50	23.4	19,489	0.12%
2022/05/04	2	74.49	51.8	74.61	74.60	-49.8	19,498	-0.26%
2022/05/03	61.3	73.67	4.9	73.73	73.70	56.4	19,964	0.28%
2022/04/29	3.7	74.32	70.2	74.34	74.40	-66.5	20,183	-0.33%
2022/04/28	63	73.04	1	73.30	73.40	62	20,493	0.30%
2022/04/27	72.3	73.51	44.7	73.48	73.20	27.6	20,536	0.13%
2022/04/26	15.4	74.73	58.1	74.94	75.10	-42.7	20,477	-0.21%
2022/04/25	36.1	74.23	12.1	74.41	74.80	24	20,531	0.12%
2022/04/22	20.4	74.53	22.7	74.85	75.90	-2.3	20,641	-0.01%
2022/04/21	20.7	74.25	4.4	74.50	74.60	16.3	20,967	0.08%
2022/04/20	9.6	73.98	38	74.10	74.90	-28.4	21,629	-0.13%
2022/04/19	26.5	73.74	27.2	74.11	73.50	-0.7	22,024	0.00%
2022/04/18	118	74.04	9	73.90	73.90	108.9	23,113	0.47%	大買/鉅額交易
2022/04/15	15.7	75.18	28.7	75.17	75.10	-13.1	23,008	-0.06%
2022/04/14	53.1	75.75	28.9	75.82	75.60	24.2	23,233	0.10%
2022/04/13	2.3	75.95	14.1	76.39	76.40	-11.8	23,341	-0.05%
2022/04/12	25.3	75.74	25.9	75.88	75.80	-0.6	23,389	0.00%
2022/04/11	29.5	76.02	58	76.38	76.50	-28.5	23,312	-0.12%
2022/04/08	18.8	76.02	18.6	76.01	76.30	0.2	23,313	0.00%
2022/04/07	46.2	76.53	156.4	76.32	76.00	-110.2	23,325	-0.47%	大賣/鉅額交易
2022/04/06	46.6	77.05	109.3	77.21	77.50	-62.7	23,191	-0.27%	大賣/
2022/04/01	35.8	76.74	21.3	76.84	77.10	14.6	23,165	0.06%
2022/03/31	5.2	76.41	43.5	76.57	76.50	-38.3	22,973	-0.17%
2022/03/30	4	75.86	63.8	75.88	76.10	-59.8	22,906	-0.26%
2022/03/29	5.3	75.25	3.4	75.25	75.20	1.9	22,733	0.01%
2022/03/28	9.4	74.73	23.3	74.96	75.10	-13.9	22,732	-0.06%
2022/03/25	19.4	75.11	7	75.11	75.00	12.4	22,702	0.05%
2022/03/24	63.1	75.15	23.4	75.30	75.50	39.6	22,799	0.17%
2022/03/23	177.3	75.73	109	75.79	75.90	68.3	24,044	0.28%	大買/大賣/
2022/03/22	11.4	73.92	5.2	73.99	74.30	6.2	23,782	0.03%
2022/03/21	23.7	74.06	2	74.32	74.30	21.7	23,744	0.09%
2022/03/18	58.9	74.75	32.9	74.92	74.30	26	23,722	0.11%
2022/03/17	56.7	74.58	73.9	74.48	74.80	-17.2	23,610	-0.07%
2022/03/16	11.6	72.82	16.2	72.94	73.10	-4.5	23,482	-0.02%
2022/03/15	69.4	72.34	49.2	72.44	72.70	20.2	23,502	0.09%
2022/03/14	60.3	73.07	8.1	73.35	72.70	52.3	23,667	0.22%
2022/03/11	312.5	73.09	21.7	73.00	72.70	290.8	23,716	1.23%	大買/鉅額交易
2022/03/10	454.4	73.42	39.6	73.62	73.80	414.7	23,731	1.75%	大買/鉅額交易
2022/03/09	117.3	71.77	133.4	71.92	71.70	-16.1	23,650	-0.07%	大買/大賣/
2022/03/08	314.5	70.36	679.2	70.33	70.60	-364.8	23,509	-1.55%	大買/大賣/鉅額交易
2022/03/07	326.7	71.99	339	72.47	71.70	-12.4	22,942	-0.05%	大買/大賣/
2022/03/04	108.5	74.56	16.4	74.60	74.40	92.2	22,811	0.40%	大買/
2022/03/03	19.5	75.63	19.2	75.73	75.60	0.3	22,695	0.00%
2022/03/02	74	75.52	14.1	75.56	75.60	59.9	23,078	0.26%
2022/03/01	29.3	75.43	62.4	75.65	76.20	-33.1	22,997	-0.14%
2022/02/25	150.2	75.04	133.5	74.84	75.10	16.7	22,848	0.07%	大買/大賣/
2022/02/24	143.7	75.84	37.5	75.86	75.90	106.2	22,426	0.47%	大買/鉅額交易
2022/02/23	125.3	76.49	52.7	76.52	76.50	72.6	22,153	0.33%	大買/
2022/02/22	86.6	76.41	822.5	76.43	76.50	-735.8	22,435	-3.28%	大賣/鉅額交易
2022/02/21	11.7	77.27	14.1	77.40	77.60	-2.4	22,575	-0.01%
2022/02/18	76.5	77.93	15.1	77.70	77.80	61.3	23,102	0.27%
2022/02/17	815.3	78.40	26.6	78.30	78.20	788.8	23,247	3.39%	大買/鉅額交易
2022/02/16	34.3	77.34	38	77.47	77.80	-3.7	23,189	-0.02%
2022/02/15	52.6	76.97	75	77.04	76.60	-22.4	23,115	-0.10%
2022/02/14	59.7	76.15	11.5	76.28	76.10	48.2	23,054	0.21%
2022/02/11	213.8	76.94	35	76.88	77.30	178.8	23,073	0.77%	大買/鉅額交易
2022/02/10	27.8	76.95	51.1	77.13	77.40	-23.3	23,110	-0.10%
2022/02/09	20.8	76.76	21.6	76.86	77.10	-0.9	23,163	0.00%
2022/02/08	65.7	76.94	8.5	76.89	76.80	57.2	23,129	0.25%
2022/02/07	32.7	76.60	41.4	76.58	77.10	-8.7	23,051	-0.04%
2022/01/26	54.2	75.56	39.6	75.61	75.60	14.6	22,821	0.06%
2022/01/25	129.4	75.37	9.8	75.29	75.50	119.7	23,018	0.52%	大買/鉅額交易
2022/01/24	81.3	76.00	247.2	75.61	76.50	-165.9	22,773	-0.73%	大賣/鉅額交易
2022/01/21	155.5	76.86	241.3	76.61	76.70	-85.8	23,084	-0.37%	大買/大賣/
2022/01/20	48.5	78.10	618	78.14	78.30	-569.5	22,715	-2.51%	大賣/鉅額交易
2022/01/19	129.4	79.06	131.5	78.93	78.80	-2.1	22,644	-0.01%	大買/大賣/
2022/01/18	19.6	79.29	84.3	79.48	79.40	-64.7	22,617	-0.29%
2022/01/17	727.9	78.82	104.3	79.48	78.90	623.6	22,492	2.77%	大買/大賣/鉅額交易
2022/01/14	215.1	80.75	163.3	80.23	80.40	51.8	22,259	0.23%	大買/大賣/
2022/01/13	484	81.26	116.7	80.78	81.60	367.3	21,985	1.67%	大買/大賣/鉅額交易
2022/01/12	210.2	79.27	228.6	79.74	80.00	-18.4	21,365	-0.09%	大買/大賣/
2022/01/11	65	78.62	438.1	79.24	79.90	-373.1	20,931	-1.78%	大賣/鉅額交易
2022/01/10	9.5	75.95	75.7	76.08	76.40	-66.2	19,839	-0.33%
2022/01/07	125.4	75.93	499.7	76.04	75.70	-374.3	19,874	-1.88%	大買/大賣/鉅額交易
2022/01/06	69.6	75.59	23.5	75.68	75.90	46.1	19,670	0.23%
2022/01/05	29	75.36	36.9	75.65	75.70	-7.9	19,602	-0.04%
2022/01/04	36.3	75.36	76.9	75.51	75.30	-40.6	19,658	-0.21%
2022/01/03	88.4	75.45	19	75.71	75.30	69.4	19,625	0.35%
2021/12/30	34.2	76.38	33.2	76.49	76.30	1.1	19,745	0.01%
2021/12/29	26.5	76.21	97.7	76.35	76.60	-71.1	19,899	-0.36%
2021/12/28	20.9	75.65	32.1	75.74	75.90	-11.1	19,971	-0.06%
2021/12/27	21.3	75.31	19.7	75.38	75.20	1.6	20,035	0.01%
2021/12/24	9.1	75.07	56.3	75.40	75.20	-47.1	20,450	-0.23%
2021/12/23	10.1	74.63	24.4	74.82	74.80	-14.2	20,499	-0.07%
2021/12/22	80.7	74.56	2.1	74.56	74.40	78.6	20,660	0.38%
2021/12/21	5.1	74.83	39.5	74.89	74.80	-34.4	20,663	-0.17%
2021/12/20	56.3	74.27	29.2	74.12	74.10	27.1	20,665	0.13%
2021/12/17	42.5	74.63	17.5	74.91	74.30	25	20,632	0.12%
2021/12/16	7	74.68	8.1	74.75	74.90	-1.1	19,329	-0.01%
2021/12/15	23	74.64	0	0.00	74.60	23	19,813	0.12%
2021/12/14	62.6	74.95	80.8	75.01	74.90	-18.2	20,293	-0.09%
2021/12/13	125.8	76.42	45.1	76.53	75.70	80.8	20,323	0.40%	大買/
2021/12/10	31.4	76.02	49.6	76.13	75.90	-18.2	20,383	-0.09%
2021/12/09	57.4	75.73	17.8	75.73	76.00	39.6	20,596	0.19%
2021/12/08	16.9	75.37	83.2	75.53	76.00	-66.3	21,110	-0.31%
2021/12/07	141.9	74.14	51.2	74.58	75.30	90.7	20,922	0.43%	大買/
2021/12/06	37.8	73.78	34.4	74.12	74.10	3.4	20,895	0.02%
2021/12/03	41.5	74.09	5.9	74.44	73.90	35.5	21,114	0.17%
2021/12/02	16.9	73.70	108.6	73.68	73.70	-91.6	21,136	-0.43%	大賣/
2021/12/01	10.9	73.78	145.3	73.80	74.10	-134.5	21,743	-0.62%	大賣/鉅額交易
2021/11/30	135.7	73.44	16	73.25	73.10	119.7	22,098	0.54%	大買/鉅額交易
2021/11/29	172.7	73.53	67.5	73.44	73.50	105.2	21,815	0.48%	大買/鉅額交易
2021/11/26	91.6	74.43	56.2	74.25	74.20	35.4	21,766	0.16%
2021/11/25	38.2	74.27	7	74.53	74.30	31.2	21,798	0.14%
2021/11/24	44.7	74.65	19	74.82	74.40	25.7	22,013	0.12%
2021/11/23	96.5	74.44	21	74.66	74.30	75.5	22,200	0.34%
2021/11/22	56	74.51	7.1	74.52	74.40	49	22,115	0.22%
2021/11/19	435.7	75.64	32	75.38	74.80	403.7	22,104	1.83%	大買/鉅額交易
2021/11/18	227	76.37	183.9	76.35	76.40	43.1	22,093	0.19%	大買/大賣/
2021/11/17	46.8	74.86	175.9	75.34	76.10	-129.1	22,097	-0.58%	大賣/鉅額交易
2021/11/16	50.8	73.56	4.1	73.78	74.00	46.8	21,727	0.22%
2021/11/15	82.7	74.15	118.8	74.12	74.00	-36.1	21,793	-0.17%	大賣/
2021/11/12	15.2	73.26	21.3	73.48	73.30	-6.1	21,758	-0.03%
2021/11/11	51	73.12	71.2	72.96	73.00	-20.3	21,928	-0.09%
2021/11/10	49.3	73.08	3.8	72.98	73.00	45.5	22,005	0.21%
2021/11/09	48.2	73.24	4.8	73.35	73.10	43.4	21,976	0.20%
2021/11/08	23	73.35	20.8	73.46	73.60	2.2	22,005	0.01%
2021/11/05	51.2	72.18	28	72.28	72.50	23.2	22,472	0.10%
2021/11/04	40.7	72.64	17	72.66	72.50	23.8	22,426	0.11%
2021/11/03	27.8	72.58	31.1	72.63	72.70	-3.3	22,518	-0.01%
2021/11/02	77.6	72.69	26.6	72.87	72.60	51	22,465	0.23%
2021/11/01	110.6	73.12	33.8	73.38	73.10	76.8	22,134	0.35%	大買/
2021/10/29	229.2	73.49	76	73.53	73.60	153.2	21,917	0.70%	大買/鉅額交易
2021/10/28	24.9	74.52	10.2	74.63	74.50	14.7	21,354	0.07%
2021/10/27	33.1	74.63	4.5	74.74	75.00	28.6	21,533	0.13%
2021/10/26	12.4	75.28	17.3	75.34	75.50	-5	21,825	-0.02%
2021/10/25	6.4	74.62	28.1	74.79	74.80	-21.7	21,970	-0.10%
2021/10/22	36.3	74.16	9.3	74.36	74.10	27	22,412	0.12%
2021/10/21	12.9	74.64	71	74.73	74.80	-58.1	22,994	-0.25%
2021/10/20	73.6	74.37	37	74.53	74.30	36.6	23,928	0.15%
2021/10/19	42.6	74.88	21.1	75.20	74.80	21.5	24,513	0.09%
2021/10/18	21	75.42	52	75.45	75.10	-31	25,018	-0.12%
2021/10/15	4.1	75.11	15.2	75.29	75.10	-11.1	25,417	-0.04%
2021/10/14	16.3	74.50	8.2	74.85	74.40	8.1	25,773	0.03%
2021/10/13	18.9	74.33	28	74.66	74.50	-9.1	26,599	-0.03%
2021/10/12	188.4	74.27	27	74.27	74.80	161.4	27,409	0.59%	大買/鉅額交易
2021/10/08	51.3	75.26	4	75.50	75.30	47.2	27,716	0.17%
2021/10/07	92	75.54	82.2	76.02	75.50	9.8	28,192	0.03%
2021/10/06	217.9	74.39	48	74.38	74.70	169.9	28,474	0.60%	大買/鉅額交易
2021/10/05	471	73.44	30.3	73.58	73.80	440.7	29,237	1.51%	大買/鉅額交易
2021/10/04	106.4	74.71	222.3	74.86	74.40	-115.9	29,236	-0.40%	大買/大賣/鉅額交易
2021/10/01	151.3	75.43	473.9	75.25	75.40	-322.5	29,267	-1.10%	大買/大賣/鉅額交易
2021/09/30	31.3	76.76	23.5	76.87	76.70	7.8	28,911	0.03%
2021/09/29	62.2	76.68	12	76.73	76.70	50.2	28,935	0.17%
2021/09/28	128.7	77.27	51.9	77.49	77.50	76.8	28,835	0.27%	大買/
2021/09/27	21.1	77.70	30.9	77.81	77.70	-9.8	28,897	-0.03%
2021/09/24	33.5	77.51	22.2	77.71	77.50	11.3	28,910	0.04%
2021/09/23	19.7	77.62	6.3	77.72	77.40	13.4	29,021	0.05%
2021/09/22	101.6	76.66	72.1	76.75	77.10	29.5	29,044	0.10%	大買/
2021/09/17	316.3	79.64	38	79.32	78.80	278.3	28,590	0.97%	大買/鉅額交易
2021/09/16	24.2	81.09	22	80.89	80.70	2.2	28,189	0.01%
2021/09/15	12.2	80.99	64.7	80.90	81.40	-52.5	28,051	-0.19%
2021/09/14	79.4	81.71	62.1	81.93	80.80	17.3	27,943	0.06%
2021/09/13	65.5	79.69	389.9	81.19	81.40	-324.4	27,843	-1.17%	大賣/鉅額交易
2021/09/10	33.1	77.54	14.1	77.70	77.60	19	27,755	0.07%
2021/09/09	84	76.70	20.1	76.77	77.40	63.9	28,035	0.23%
2021/09/08	111.1	77.10	23.1	77.16	77.40	88	27,917	0.32%	大買/
2021/09/07	41.8	77.73	32.6	78.18	78.10	9.2	27,716	0.03%
2021/09/06	232	77.86	77.9	78.30	77.20	154.2	27,656	0.56%	大買/鉅額交易
2021/09/03	72.4	84.82	196.5	84.27	84.80	-124.1	27,059	-0.46%	大賣/鉅額交易
2021/09/02	242	83.33	49.6	83.29	82.70	192.4	26,702	0.72%	大買/鉅額交易
2021/09/01	48.2	84.72	38.7	84.88	84.20	9.5	26,371	0.04%
2021/08/31	126	84.18	69.3	84.65	85.00	56.8	26,181	0.22%	大買/
2021/08/30	25.7	83.72	49	84.28	84.80	-23.3	25,889	-0.09%
2021/08/27	13.7	82.22	93.6	83.06	83.50	-80	25,694	-0.31%
2021/08/26	22	80.46	32.6	80.54	81.30	-10.6	25,664	-0.04%
2021/08/25	9	80.32	19.2	80.42	80.80	-10.2	25,798	-0.04%
2021/08/24	12.4	79.25	41	79.84	80.40	-28.6	25,725	-0.11%
2021/08/23	17.4	78.66	43	78.65	79.00	-25.6	25,584	-0.10%
2021/08/20	19.6	76.52	15.4	76.24	76.50	4.2	25,472	0.02%
2021/08/19	23.7	77.17	27.4	77.06	77.00	-3.8	26,040	-0.01%
2021/08/18	20.3	77.55	14.3	77.72	78.00	6.1	25,902	0.02%
2021/08/17	27.2	77.52	60.3	77.78	78.20	-33.1	26,016	-0.13%
2021/08/16	52.8	76.60	33.2	76.59	76.50	19.6	25,957	0.08%
2021/08/13	23.2	78.02	73.4	78.17	78.10	-50.2	26,571	-0.19%
2021/08/12	124.1	78.65	23.2	78.69	78.80	100.9	26,794	0.38%	大買/
2021/08/11	125.9	78.69	186	78.65	79.20	-60.1	27,129	-0.22%	大買/大賣/
2021/08/10	16.1	76.16	10.4	76.33	76.00	5.7	27,455	0.02%
2021/08/09	35.7	75.51	8.3	75.88	76.10	27.4	28,302	0.10%
2021/08/06	30.9	75.81	10.8	76.03	76.00	20.1	28,733	0.07%
2021/08/05	15.4	76.05	4.3	76.20	76.30	11.2	29,698	0.04%
2021/08/04	8.4	76.11	9	76.27	76.30	-0.6	31,868	0.00%
2021/08/03	12.2	76.06	22.2	76.42	76.40	-10	33,264	-0.03%
2021/08/02	10	74.96	6.8	75.41	76.50	3.2	34,382	0.01%
2021/07/30	61.6	74.95	32.6	75.02	75.00	29	34,549	0.08%
2021/07/29	50.5	75.74	11	76.03	75.80	39.5	34,671	0.11%
2021/07/28	142.4	74.90	43.6	75.21	75.60	98.8	35,189	0.28%	大買/
2021/07/27	134.1	76.64	143.3	76.92	76.40	-9.2	35,754	-0.03%	大買/大賣/
2021/07/26	671.6	80.37	74.5	80.70	78.50	597.1	36,651	1.63%	大買/鉅額交易
2021/07/23	56.7	84.40	444.7	84.51	85.00	-388	35,783	-1.08%	大賣/鉅額交易
2021/07/22	66.1	83.11	229	83.75	84.10	-162.9	35,413	-0.46%	大賣/鉅額交易
2021/07/21	112.8	81.74	68	81.80	81.80	44.7	35,067	0.13%	大買/
2021/07/20	112.5	81.59	293.7	81.36	81.50	-181.1	35,157	-0.52%	大買/大賣/鉅額交易
2021/07/19	250.7	83.96	204.9	83.18	83.00	45.8	34,832	0.13%	大買/大賣/
2021/07/16	121	81.98	140.1	81.81	82.90	-19.1	34,503	-0.06%	大買/大賣/
2021/07/15	25.2	79.55	79.9	79.38	79.50	-54.7	33,951	-0.16%
2021/07/14	85.6	77.81	51.1	77.45	78.10	34.5	33,901	0.10%
2021/07/13	40.7	76.66	22	77.10	76.20	18.7	33,916	0.06%
2021/07/12	90.7	77.24	163.4	78.20	76.10	-72.6	33,786	-0.21%	大賣/
2021/07/09	22.4	74.06	17.5	74.33	74.20	4.9	33,694	0.01%
2021/07/08	49.1	74.45	27.7	74.64	74.80	21.4	33,692	0.06%
2021/07/07	15.2	73.90	23.7	73.85	74.00	-8.5	33,896	-0.03%
2021/07/06	14.5	73.77	25.7	74.00	73.70	-11.2	34,220	-0.03%
2021/07/05	31.2	73.72	42.5	73.69	73.90	-11.3	34,315	-0.03%
2021/07/02	24.7	73.14	24.3	73.17	72.90	0.5	34,431	0.00%
2021/07/01	10.6	73.54	17.6	73.65	73.40	-6.9	34,570	-0.02%
2021/06/30	39.9	73.65	83.5	73.66	73.90	-43.6	34,764	-0.13%
2021/06/29	17	72.38	7.6	72.63	72.60	9.3	35,045	0.03%
2021/06/28	53.6	73.09	65.7	73.04	73.20	-12.1	35,424	-0.03%
2021/06/25	13.7	73.06	44.3	72.90	72.90	-30.6	35,800	-0.09%
2021/06/24	38.3	71.86	13.8	71.75	71.90	24.5	35,812	0.07%
2021/06/23	31.4	71.17	13.5	71.39	71.80	17.9	36,140	0.05%
2021/06/22	26.1	70.58	29.7	70.69	70.70	-3.6	36,335	-0.01%
2021/06/21	170.8	70.04	35.2	70.05	70.00	135.6	36,352	0.37%	大買/鉅額交易
2021/06/18	80.4	71.60	19	71.75	71.30	61.4	36,089	0.17%
2021/06/17	37.4	72.06	15.2	72.18	72.30	22.2	35,879	0.06%
2021/06/16	59	72.61	22.3	72.57	72.60	36.7	36,428	0.10%
2021/06/15	100	73.05	13.1	73.26	73.00	86.9	36,476	0.24%
2021/06/11	49.4	73.87	54.3	73.94	73.80	-4.9	36,693	-0.01%
2021/06/10	20.9	73.48	41.9	73.56	73.80	-21	36,729	-0.06%
2021/06/09	33.9	72.96	77	72.92	72.90	-43.1	37,125	-0.12%
2021/06/08	17.5	73.35	26.2	73.35	73.70	-8.7	37,549	-0.02%
2021/06/07	44.1	72.43	37.8	72.59	73.20	6.3	38,854	0.02%
2021/06/04	103.8	72.79	59	72.80	72.90	44.8	39,203	0.11%	大買/
2021/06/03	51.9	73.91	12.6	74.05	73.60	39.3	39,914	0.10%
2021/06/02	24	73.77	105.1	73.40	74.50	-81.1	40,087	-0.20%	大賣/
2021/06/01	22.5	72.36	52.3	72.48	73.00	-29.8	39,920	-0.07%
2021/05/31	89.2	72.20	50.2	72.28	72.30	39	40,115	0.10%
2021/05/28	32.5	71.88	64.6	71.99	72.00	-32.1	40,194	-0.08%
2021/05/27	78.9	70.57	75.2	71.37	71.60	3.7	40,267	0.01%
2021/05/26	36.3	71.38	18	71.37	71.60	18.3	40,456	0.05%
2021/05/25	35.7	72.01	40	71.97	71.90	-4.2	41,177	-0.01%
2021/05/24	67.4	71.77	96.6	71.46	72.00	-29.2	41,309	-0.07%
2021/05/21	232.8	72.79	174.6	73.44	72.00	58.1	41,400	0.14%	大買/大賣/
2021/05/20	120.2	69.85	208.9	70.17	70.20	-88.7	40,820	-0.22%	大買/大賣/
2021/05/19	278.9	70.78	169.1	71.17	70.60	109.9	40,702	0.27%	大買/大賣/鉅額交易
2021/05/18	207.9	70.61	226.8	70.44	71.40	-18.9	40,660	-0.05%	大買/大賣/
2021/05/17	162.7	66.47	300.8	66.39	65.60	-138.1	40,601	-0.34%	大買/大賣/鉅額交易
2021/05/14	275.6	69.63	103.2	69.62	69.60	172.5	39,774	0.43%	大買/大賣/鉅額交易
2021/05/13	498.6	68.58	498.9	69.02	68.60	-0.3	39,246	0.00%	大買/大賣/
2021/05/12	821.1	69.74	325.5	70.88	70.00	495.7	38,421	1.29%	大買/大賣/鉅額交易
2021/05/11	375.5	76.41	524.6	77.01	74.80	-149.1	36,694	-0.41%	大買/大賣/鉅額交易
2021/05/10	351.2	74.69	585.2	75.05	76.60	-234	35,260	-0.66%	大買/大賣/鉅額交易
2021/05/07	51.5	70.72	176.2	70.58	70.80	-124.7	34,384	-0.36%	大賣/鉅額交易
2021/05/06	124.2	69.75	105.9	70.05	69.60	18.4	34,193	0.05%	大買/大賣/
2021/05/05	143.4	68.92	177.2	68.85	69.50	-33.8	33,736	-0.10%	大買/大賣/
2021/05/04	223.3	68.30	111.5	67.96	67.40	111.8	33,156	0.34%	大買/大賣/鉅額交易
2021/05/03	138	69.83	672.7	69.85	68.80	-534.7	32,463	-1.65%	大買/大賣/鉅額交易
2021/04/29	170.7	64.59	30.2	64.47	64.20	140.5	31,048	0.45%	大買/鉅額交易
2021/04/28	138	65.25	51.8	65.48	65.10	86.2	30,854	0.28%	大買/
2021/04/27	121.9	63.91	36.5	64.32	64.90	85.4	30,724	0.28%	大買/
2021/04/26	110.6	63.15	239	63.77	64.10	-128.3	30,536	-0.42%	大買/大賣/鉅額交易
2021/04/23	11.1	61.17	34.1	61.40	61.30	-23	30,234	-0.08%
2021/04/22	136.8	60.89	103.3	61.45	61.10	33.5	30,326	0.11%	大買/大賣/
2021/04/21	81.9	61.24	120.1	61.12	61.40	-38.2	30,017	-0.13%	大賣/
2021/04/20	117.6	61.93	111.7	61.72	61.80	5.9	30,043	0.02%	大買/大賣/
2021/04/19	129.3	61.13	67.2	61.15	61.80	62.2	30,178	0.21%	大買/
2021/04/16	151	59.55	26.5	59.80	60.00	124.5	30,110	0.41%	大買/鉅額交易
2021/04/15	141.4	58.78	255.8	58.65	60.00	-114.4	30,284	-0.38%	大買/大賣/鉅額交易
2021/04/14	67.5	57.18	106.4	57.10	57.10	-38.9	29,598	-0.13%	大賣/
2021/04/13	54.7	57.99	18.6	58.07	57.80	36.1	29,559	0.12%
2021/04/12	88.6	57.73	102.6	57.58	58.00	-14	29,197	-0.05%	大賣/
2021/04/09	75.9	56.47	29.3	56.53	56.40	46.7	28,971	0.16%
2021/04/08	99.5	57.01	22.1	57.05	56.90	77.4	28,985	0.27%
2021/04/07	52.3	57.10	29.1	57.14	57.50	23.2	29,180	0.08%
2021/04/06	104.8	57.92	84.2	57.50	57.30	20.6	28,913	0.07%	大買/
2021/04/01	45.1	57.58	72.2	57.66	57.80	-27.1	28,624	-0.09%
2021/03/31	96.4	57.07	64.3	57.35	56.80	32.1	28,086	0.11%
2021/03/30	60.5	55.94	83.2	56.38	56.80	-22.7	27,757	-0.08%
2021/03/29	72.1	55.81	44.6	55.79	55.90	27.5	27,361	0.10%
2021/03/26	49.6	55.62	48	55.83	55.50	1.6	27,328	0.01%
2021/03/25	48.2	54.98	75.2	55.06	55.30	-27	27,357	-0.10%
2021/03/24	107.5	54.67	36.7	54.59	54.40	70.8	27,212	0.26%	大買/
2021/03/23	37.2	54.59	35.5	54.63	54.50	1.7	27,030	0.01%
2021/03/22	75.3	53.53	11.6	53.86	53.90	63.7	26,920	0.24%
2021/03/19	248.1	53.65	101.7	53.58	53.70	146.4	27,234	0.54%	大買/大賣/鉅額交易
2021/03/18	105.1	54.56	45	54.89	54.40	60.1	26,995	0.22%	大買/
2021/03/17	66.4	54.71	64.7	54.58	54.50	1.7	27,457	0.01%
2021/03/16	21	55.33	111.3	55.40	55.40	-90.3	27,420	-0.33%	大賣/
2021/03/15	54	55.79	25.1	55.77	55.50	28.9	27,388	0.11%
2021/03/12	101.6	54.91	48.7	55.37	54.90	52.9	27,099	0.20%	大買/
2021/03/11	272.5	55.43	190.4	55.91	55.40	82.1	26,922	0.30%	大買/大賣/
2021/03/10	91.8	53.52	53.3	53.52	54.00	38.5	25,773	0.15%
2021/03/09	115.7	53.56	337.3	53.46	53.70	-221.6	25,454	-0.87%	大買/大賣/鉅額交易
2021/03/08	102.8	52.21	141.1	52.36	52.10	-38.4	24,877	-0.15%	大買/大賣/
2021/03/05	27.4	50.62	9.2	50.68	50.80	18.2	24,534	0.07%
2021/03/04	58.1	50.78	17.2	50.67	50.60	40.8	25,238	0.16%
2021/03/03	30.2	50.66	44.1	50.86	51.00	-13.9	25,089	-0.06%
2021/03/02	172.1	50.40	31.7	50.95	50.10	140.4	24,982	0.56%	大買/鉅額交易
2021/02/26	195.8	50.50	39	51.14	49.90	156.8	24,694	0.63%	大買/鉅額交易
2021/02/25	109.8	50.82	192.2	51.59	51.70	-82.4	23,847	-0.35%	大買/大賣/
2021/02/24	72.9	49.93	43.1	50.01	50.00	29.8	23,128	0.13%
2021/02/23	26.6	49.59	33.5	49.59	49.75	-6.9	22,937	-0.03%
2021/02/22	71	49.20	31.1	49.49	48.95	39.9	22,702	0.18%
2021/02/19	15	49.02	36	48.92	49.10	-21	22,644	-0.09%
2021/02/18	87.2	49.49	83.3	49.57	49.20	3.9	22,724	0.02%
2021/02/17	96.9	48.81	181.9	48.75	48.90	-85	22,516	-0.38%	大賣/
2021/02/05	24.1	47.00	27.1	47.37	46.90	-3	21,815	-0.01%
2021/02/04	28.1	46.99	3	47.10	47.10	25	22,053	0.11%
2021/02/03	33	47.23	35	47.39	47.60	-2	22,835	-0.01%
2021/02/02	3.2	46.72	95.3	47.14	47.25	-92.1	22,979	-0.40%
2021/02/01	10	45.89	115	45.40	45.95	-105	22,665	-0.46%	大賣/鉅額交易
2021/01/29	35.3	45.78	119.5	45.91	45.55	-84.2	22,644	-0.37%	大賣/
2021/01/28	140.1	46.10	21	46.45	46.20	119.1	22,410	0.53%	大買/鉅額交易
2021/01/27	6	46.78	2	46.83	46.80	4	22,191	0.02%
2021/01/26	64	46.54	26	47.12	46.50	38	22,119	0.17%
2021/01/25	5	47.33	38.3	47.43	47.40	-33.3	21,928	-0.15%
2021/01/22	12	46.42	5	46.44	46.25	7	21,726	0.03%
2021/01/21	26.1	46.51	59.2	46.41	46.20	-33.1	21,634	-0.15%
2021/01/20	88.2	46.51	23.2	46.70	46.20	65	21,583	0.30%
2021/01/19	52.1	47.29	34.1	47.31	47.25	18	21,378	0.08%
2021/01/18	30.1	46.74	32	46.79	46.95	-1.9	21,305	-0.01%
2021/01/15	134.2	47.86	58.9	47.95	47.60	75.3	21,046	0.36%	大買/
2021/01/14	65.4	48.22	42.2	48.40	48.45	23.2	20,910	0.11%
2021/01/13	68.5	47.98	170.4	48.22	48.30	-101.9	20,703	-0.49%	大賣/鉅額交易
2021/01/12	199.5	48.00	80.1	48.07	47.75	119.5	20,349	0.59%	大買/鉅額交易
2021/01/11	118.2	47.40	40.8	47.67	47.40	77.4	19,832	0.39%	大買/
2021/01/08	44.2	46.73	160.5	46.90	47.45	-116.3	19,420	-0.60%	大賣/鉅額交易
2021/01/07	20	46.20	48	46.25	46.20	-28	18,928	-0.15%
2021/01/06	113.5	45.83	89.2	46.05	45.60	24.3	18,827	0.13%	大買/
2021/01/05	18	46.08	37.6	46.19	46.35	-19.6	18,643	-0.11%
2021/01/04	66.2	46.22	3	46.40	46.25	63.2	18,599	0.34%
2020/12/31	61.2	46.75	56	46.62	46.75	5.2	18,506	0.03%
2020/12/30	103.4	46.26	68.1	46.59	46.90	35.3	18,315	0.19%	大買/
2020/12/29	9.4	45.52	23.5	45.56	45.50	-14.1	17,978	-0.08%
2020/12/28	22.1	45.38	31	45.35	45.55	-8.9	18,096	-0.05%
2020/12/25	7	45.48	53	45.51	45.50	-46	18,122	-0.25%
2020/12/24	38.1	45.44	49.1	45.56	45.55	-11.1	18,141	-0.06%
2020/12/23	51.3	44.53	78	44.65	44.80	-26.8	17,948	-0.15%
2020/12/22	57.3	45.22	12.6	45.26	44.90	44.6	17,960	0.25%
2020/12/21	116.8	45.63	2	45.38	45.50	114.8	18,211	0.63%	大買/鉅額交易
2020/12/18	20	46.31	9	46.48	46.00	11	18,064	0.06%
2020/12/17	3.4	46.25	15	46.27	46.20	-11.6	17,979	-0.06%
2020/12/16	15	46.26	15	46.32	46.35	0	18,050	0.00%
2020/12/15	129.3	46.06	30	46.18	45.85	99.3	18,040	0.55%	大買/
2020/12/14	83.6	47.38	41.8	47.38	47.30	41.8	17,640	0.24%
2020/12/11	111.2	47.18	129.2	47.23	47.20	-18	17,326	-0.10%	大買/大賣/
2020/12/10	54	45.55	53.2	45.65	45.65	0.8	16,697	0.01%
2020/12/09	20	44.95	27.1	44.89	45.10	-7.1	16,532	-0.04%
2020/12/08	21.1	44.96	27	44.99	45.40	-5.9	16,584	-0.04%
2020/12/07	16	45.48	44	45.42	45.60	-28	16,494	-0.17%
2020/12/04	6.1	44.68	14	44.95	45.15	-7.9	16,320	-0.05%
2020/12/03	13.2	44.60	7.5	44.69	44.45	5.7	16,105	0.04%
2020/12/02	19	44.49	26.4	44.58	44.55	-7.4	15,890	-0.05%
2020/12/01	22	44.61	5	44.67	44.80	17	15,675	0.11%
2020/11/30	119	45.09	79	45.12	44.30	40	15,570	0.26%	大買/
2020/11/27	6.9	45.46	10	45.65	45.65	-3.1	14,834	-0.02%
2020/11/26	7.8	45.52	50.7	45.58	45.60	-42.9	14,746	-0.29%
2020/11/25	2.4	45.30	11	45.19	45.15	-8.6	14,672	-0.06%
2020/11/24	86	45.25	4	45.05	44.95	82	14,637	0.56%
2020/11/23	10	45.37	32.3	45.38	45.50	-22.3	14,581	-0.15%
2020/11/20	39	44.58	5	44.93	44.90	34	14,590	0.23%
2020/11/19	18.4	45.44	2	45.53	45.25	16.4	14,975	0.11%
2020/11/18	12.5	45.53	4.6	45.53	45.50	7.9	14,881	0.05%
2020/11/17	17	45.36	62.1	45.56	45.55	-45.1	14,877	-0.30%
2020/11/16	11.8	45.49	24	45.55	45.55	-12.2	14,813	-0.08%
2020/11/13	13	45.19	13.2	45.32	45.30	-0.2	14,784	0.00%
2020/11/12	24.3	45.02	25.1	45.04	45.20	-0.8	14,647	-0.01%
2020/11/11	53.1	45.13	108.6	45.12	45.55	-55.6	14,376	-0.39%	大賣/
2020/11/10	2	43.38	174	43.61	43.60	-172	13,554	-1.27%	大賣/鉅額交易
2020/11/09	4	42.65	73	42.65	42.70	-69	13,328	-0.52%
2020/11/06	0	0.00	20	41.89	41.95	-20	13,253	-0.15%
2020/11/05	0	0.00	14	41.76	41.65	-14	13,504	-0.10%
2020/11/04	0	0.00	14	41.60	41.65	-14	13,527	-0.10%
2020/11/03	19.8	41.45	33	41.51	41.60	-13.2	13,592	-0.10%
2020/11/02	4	41.09	44	41.02	41.45	-40	13,664	-0.29%
2020/10/30	70.3	40.59	20.1	40.75	40.70	50.2	13,672	0.37%
2020/10/29	24.5	40.78	2.1	40.82	40.75	22.4	13,549	0.17%
2020/10/28	15	41.21	0	0.00	41.35	15	13,517	0.11%
2020/10/27	56	41.25	1.5	41.38	41.30	54.5	13,626	0.40%
2020/10/26	2	41.70	3	41.63	41.70	-1	13,648	-0.01%
2020/10/23	10	41.37	0	0.00	41.40	10	13,717	0.07%
2020/10/22	1.3	41.44	7	41.69	41.50	-5.7	13,769	-0.04%
2020/10/21	12	41.54	3.1	41.56	41.40	8.9	13,621	0.07%
2020/10/20	5	41.34	0	0.00	41.40	5	13,680	0.04%
2020/10/19	6	41.55	2	41.58	41.45	4	13,652	0.03%
2020/10/16	1	41.45	1	41.50	41.35	0	13,717	0.00%
2020/10/15	6.5	41.46	0	0.00	41.30	6.5	13,830	0.05%
2020/10/14	8	41.77	20	41.77	41.80	-12	13,725	-0.09%
2020/10/13	15	41.45	4	41.40	41.45	11	13,582	0.08%
2020/10/12	2	41.45	7	41.48	41.45	-5	13,601	-0.04%
2020/10/08	14	41.07	2.2	41.11	41.05	11.8	13,607	0.09%
2020/10/07	13	41.26	1	41.30	41.15	12	13,557	0.09%
2020/10/06	5	41.45	1	41.50	41.50	4	13,534	0.03%
2020/10/05	27	41.41	0	0.00	41.20	27	13,460	0.20%
2020/09/30	13	41.75	21	41.81	41.90	-8	13,544	-0.06%
2020/09/29	3.1	41.60	2	41.63	41.65	1.1	13,566	0.01%
2020/09/28	10	41.13	3.1	41.11	41.30	6.9	13,654	0.05%
2020/09/25	11	40.83	2	40.83	40.80	9	13,727	0.07%
2020/09/24	99	40.70	34	40.62	40.60	65	13,700	0.47%
2020/09/23	29	41.61	1	41.50	41.75	28	13,275	0.21%
2020/09/22	53	42.01	0	0.00	41.90	53	13,140	0.40%
2020/09/21	19	42.49	1	42.75	42.40	18	13,295	0.14%
2020/09/18	7	43.05	0	0.00	42.85	7	13,252	0.05%
2020/09/17	11	43.35	3.9	43.26	43.25	7.1	13,119	0.05%
2020/09/16	9	43.75	10	43.69	43.75	-1	13,096	-0.01%
2020/09/15	3	43.60	17	43.71	43.75	-14	13,018	-0.11%
2020/09/14	9	43.57	34	43.54	43.65	-25	13,087	-0.19%
2020/09/11	17	43.36	87	43.38	43.45	-70	13,010	-0.54%
2020/09/10	5	42.53	180	43.00	43.05	-175	12,965	-1.35%	大賣/鉅額交易
2020/09/09	207	41.86	50.3	42.06	42.25	156.7	12,854	1.22%	大買/鉅額交易
2020/09/07	10	42.35	8	42.53	42.45	2	12,905	0.02%
2020/09/04	29	42.28	40	42.37	42.45	-11	13,169	-0.08%
2020/09/03	52	42.64	134	42.81	42.75	-82	13,311	-0.62%	大賣/
2020/09/02	137	42.16	0.5	42.30	42.20	136.5	13,346	1.02%	大買/鉅額交易
2020/09/01	4	42.64	5	42.60	42.80	-1	13,346	-0.01%
2020/08/31	4	42.83	1	42.75	42.80	3	13,272	0.02%
2020/08/28	1	43.15	6.3	43.32	43.30	-5.3	13,213	-0.04%
2020/08/27	8	42.98	4	43.10	43.10	4	13,266	0.03%
2020/08/26	24	43.28	2.4	43.41	43.40	21.6	13,235	0.16%
2020/08/25	3	42.80	261.9	42.41	43.40	-258.9	13,156	-1.97%	大賣/鉅額交易
2020/08/24	11	41.74	3	41.75	41.70	8	12,833	0.06%
2020/08/21	301	41.46	71	41.79	41.80	230	12,897	1.78%	大買/鉅額交易
2020/08/20	50	41.60	6	41.82	41.40	44	12,766	0.34%
2020/08/19	82	43.19	196	43.11	42.75	-114	12,709	-0.90%	大賣/鉅額交易
2020/08/18	80	42.49	131	42.55	42.55	-51	12,493	-0.41%	大賣/
2020/08/17	10	42.39	280	42.28	42.50	-270	12,560	-2.15%	大賣/鉅額交易
2020/08/14	8	41.63	4.5	41.88	41.85	3.5	12,580	0.03%
2020/08/13	4	41.94	30.2	42.08	42.00	-26.2	12,658	-0.21%
2020/08/12	43	41.77	6	41.83	41.85	37	12,773	0.29%
2020/08/11	31	42.02	16	42.07	41.75	15	12,660	0.12%
2020/08/10	43	41.63	2	41.63	41.75	41	12,546	0.33%
2020/08/07	45	41.25	3.4	41.39	41.15	41.6	12,544	0.33%
2020/08/06	15	41.43	11	41.50	41.55	4	12,531	0.03%
2020/08/05	19	41.33	15	41.47	41.40	4	12,568	0.03%
2020/08/04	20	41.35	0	0.00	41.30	20	12,604	0.16%
2020/08/03	80	41.47	0	0.00	41.25	80	12,627	0.63%
2020/07/31	69	41.69	62	41.92	41.75	7	12,603	0.06%
2020/07/30	37	41.87	32	42.21	42.20	5	12,463	0.04%
2020/07/29	32	41.97	3	42.42	41.80	29	12,418	0.23%
2020/07/28	119.4	41.75	17	41.82	41.70	102.4	12,617	0.81%	大買/鉅額交易
2020/07/27	9	41.91	37	41.94	41.80	-28	12,746	-0.22%
2020/07/24	191.2	42.25	1	42.10	42.00	190.2	12,880	1.48%	大買/鉅額交易
2020/07/23	16	42.68	2	42.85	42.70	14	12,799	0.11%
2020/07/22	16	42.52	19.8	42.80	43.10	-3.8	12,889	-0.03%
2020/07/21	21	42.49	66	42.73	42.50	-45	12,846	-0.35%
2020/07/20	34	42.59	1.1	42.74	42.65	32.9	12,732	0.26%
2020/07/17	5.2	42.80	101	42.85	42.80	-95.8	12,866	-0.74%	大賣/
2020/07/16	0	0.00	5	42.90	42.85	-5	13,060	-0.04%
2020/07/15	0	0.00	56	43.00	42.80	-56	13,046	-0.43%
2020/07/14	134	42.90	6.1	43.00	42.70	127.9	13,170	0.97%	大買/鉅額交易
2020/07/13	0	0.00	50	42.90	43.00	-50	13,365	-0.37%
2020/07/10	64	42.46	2.1	42.50	42.40	61.9	13,490	0.46%
2020/07/09	30	43.03	56	43.67	42.80	-26	13,702	-0.19%
2020/07/08	14	43.14	13	43.33	43.10	1	13,617	0.01%
2020/07/07	4	43.21	11.1	43.28	43.30	-7.1	13,722	-0.05%
2020/07/06	8	43.14	17	43.29	43.30	-9	13,742	-0.07%
2020/07/03	1	42.75	33.2	42.42	42.80	-32.2	13,867	-0.23%
2020/07/02	38	42.25	5	42.25	42.10	33	14,007	0.24%
2020/07/01	61	42.07	11.7	42.29	42.30	49.3	14,311	0.34%
2020/06/30	8	43.82	66	43.81	43.90	-58	14,307	-0.41%
2020/06/29	35	43.66	8	43.68	43.80	27	14,241	0.19%
2020/06/24	5.4	44.08	8.1	44.15	44.15	-2.7	14,247	-0.02%
2020/06/23	9	43.75	3	43.90	44.00	6	14,476	0.04%
2020/06/22	8	43.46	3	43.47	43.60	5	14,552	0.03%
2020/06/19	3	43.77	0	0.00	43.60	3	14,773	0.02%
2020/06/18	14	43.67	0	0.00	43.85	14	14,934	0.09%
2020/06/17	15	43.84	24	43.97	44.30	-9	15,019	-0.06%
2020/06/16	0	0.00	25.3	43.99	44.10	-25.3	15,493	-0.16%
2020/06/15	37.1	43.22	29	43.47	43.10	8.1	16,095	0.05%
2020/06/12	18.5	42.92	85	42.77	43.25	-66.5	16,407	-0.41%
2020/06/11	13.8	44.38	20	44.58	43.60	-6.2	16,848	-0.04%
2020/06/10	2	44.58	39	44.39	44.60	-37	17,044	-0.22%
2020/06/09	3	44.08	12	44.06	44.00	-9	17,833	-0.05%
2020/06/08	8	43.68	16	43.86	43.85	-8	18,181	-0.04%
2020/06/05	6	43.57	200	43.55	43.50	-194	18,324	-1.06%	大賣/鉅額交易
2020/06/04	2	43.43	212.2	43.50	43.55	-210.2	18,566	-1.13%	大賣/鉅額交易
2020/06/03	3	43.27	20	43.44	43.55	-17	18,973	-0.09%
2020/06/02	1	42.90	3	42.95	42.95	-2	18,957	-0.01%
2020/06/01	2.1	42.64	21	42.66	42.50	-18.9	18,967	-0.10%
2020/05/29	309	41.85	48	41.86	42.40	261	18,961	1.38%	大買/鉅額交易
2020/05/28	101	42.13	62	41.94	42.05	39	18,742	0.21%	大買/
2020/05/27	6	42.63	32	42.55	42.65	-26	18,852	-0.14%
2020/05/26	5	42.52	43	42.62	42.45	-38	18,940	-0.20%
2020/05/25	17	41.31	23	41.69	41.70	-6	18,867	-0.03%
2020/05/22	35	42.03	5.1	41.71	41.70	29.9	18,881	0.16%
2020/05/21	12	42.20	19	42.40	42.70	-7	18,910	-0.04%
2020/05/20	2	42.25	16.1	42.30	42.25	-14.1	18,801	-0.07%
2020/05/19	1	42.00	35	41.94	42.00	-34	18,690	-0.18%
2020/05/18	2	41.08	43	41.17	41.20	-41	18,448	-0.22%
2020/05/15	0	0.00	50	41.12	41.15	-50	18,430	-0.27%
2020/05/14	16	40.75	15	40.77	40.55	1	18,263	0.01%
2020/05/13	61	40.93	10	40.98	40.95	51	18,156	0.28%
2020/05/12	56	40.96	4	41.18	41.20	52	18,167	0.29%
2020/05/11	5	41.23	9	41.44	41.20	-4	18,225	-0.02%
2020/05/08	20	40.82	11	41.05	40.65	9	18,241	0.05%
2020/05/07	3.4	40.54	3	40.67	40.50	0.4	18,279	0.00%
2020/05/06	20	40.47	1	40.70	40.55	19	18,315	0.10%
2020/05/05	112	40.66	1.2	40.72	40.65	110.8	18,380	0.60%	大買/鉅額交易
2020/05/04	148	40.75	15	40.59	40.75	133	18,411	0.72%	大買/鉅額交易
2020/04/30	43	41.83	48	42.13	42.30	-5	18,225	-0.03%
2020/04/29	4	41.23	30	41.14	41.05	-26	18,188	-0.14%
2020/04/28	1	40.10	16	40.23	40.30	-15	18,182	-0.08%
2020/04/27	1	39.50	38	39.99	40.10	-37	18,723	-0.20%
2020/04/24	9	39.44	3	39.40	39.20	6	18,683	0.03%
2020/04/23	13	39.26	4	39.73	39.60	9	18,723	0.05%
2020/04/22	13	38.83	37.1	38.66	39.45	-24.1	18,721	-0.13%
2020/04/21	64	39.38	10	39.55	39.00	54	18,670	0.29%
2020/04/20	29	40.23	3	40.22	40.10	26	18,566	0.14%
2020/04/17	10	40.64	25	41.21	40.60	-15	18,610	-0.08%
2020/04/16	122	40.33	2	40.25	40.20	120	18,482	0.65%	大買/鉅額交易
2020/04/15	247	40.80	44	40.80	41.05	203	18,295	1.11%	大買/鉅額交易
2020/04/14	8	40.31	46.5	40.24	40.65	-38.5	18,190	-0.21%
2020/04/13	60	39.46	37	39.61	39.50	23	18,003	0.13%
2020/04/10	11	39.10	32	39.19	39.20	-21	17,881	-0.12%
2020/04/09	110	38.06	21	38.13	38.20	89	17,767	0.50%	大買/
2020/04/08	19	37.85	49	37.75	37.95	-30	17,642	-0.17%
2020/04/07	21	37.29	7	37.43	37.25	14	17,403	0.08%
2020/04/06	210.5	37.12	24	38.03	37.30	186.5	17,181	1.09%	大買/鉅額交易
2020/04/01	51	37.41	260	37.35	37.40	-209	16,908	-1.24%	大賣/鉅額交易
2020/03/31	9.5	37.88	3	38.22	37.55	6.5	16,767	0.04%
2020/03/30	37	37.38	130	37.75	37.90	-93	16,494	-0.56%	大賣/
2020/03/27	14	38.19	39	38.10	38.30	-25	16,359	-0.15%
2020/03/26	56	37.17	43	37.35	37.30	13	16,114	0.08%
2020/03/25	213.5	37.05	19	37.12	37.10	194.5	16,112	1.21%	大買/鉅額交易
2020/03/24	64	36.61	62	36.90	36.25	2	15,922	0.01%
2020/03/23	51.1	35.78	8	35.97	36.00	43.1	15,817	0.27%
2020/03/20	388	35.97	61	36.26	37.50	327	15,842	2.06%	大買/鉅額交易
2020/03/19	84.2	35.36	231.2	35.39	34.85	-147	15,428	-0.95%	大賣/鉅額交易
2020/03/18	70.5	37.00	149	36.88	36.85	-78.5	15,332	-0.51%	大賣/
2020/03/17	54.1	37.46	416.2	37.52	37.35	-362	15,127	-2.39%	大賣/鉅額交易
2020/03/16	38	38.83	11	38.59	38.05	27	14,810	0.18%
2020/03/13	132	37.98	230	38.49	39.65	-98	14,425	-0.68%	大買/大賣/
2020/03/12	72	41.00	109	40.94	40.50	-37	13,472	-0.27%	大賣/
2020/03/11	220	42.53	0	0.00	42.15	220	13,056	1.68%	大買/鉅額交易
2020/03/10	65	42.48	21	42.56	42.35	44	13,022	0.34%
2020/03/09	93	42.79	47	42.42	42.35	46	12,848	0.36%
2020/03/06	55	44.34	8.1	44.81	44.20	46.9	12,372	0.38%
2020/03/05	2	44.93	15	45.11	45.15	-13	12,347	-0.11%
2020/03/04	3	44.02	1	44.00	44.45	2	12,451	0.02%
2020/03/03	144	44.13	0	0.00	44.15	144	12,548	1.15%	大買/鉅額交易
2020/03/02	28.9	43.89	71	44.00	43.95	-42.1	12,678	-0.33%
2020/02/27	23	44.49	3	44.45	44.45	20	13,147	0.15%
2020/02/26	6	44.68	5	44.82	44.70	1	13,411	0.01%
2020/02/25	18	44.66	2	44.75	44.95	16	13,301	0.12%
2020/02/24	22	45.02	12	45.08	45.00	10	13,338	0.07%
2020/02/21	14.5	45.77	9	45.75	45.70	5.5	13,244	0.04%
2020/02/20	8	46.11	0	0.00	46.10	8	13,321	0.06%
2020/02/19	2	46.28	8	46.33	46.35	-6	13,295	-0.05%
2020/02/18	0	0.00	20	45.80	46.00	-20	13,310	-0.15%
2020/02/17	3	45.72	0	0.00	45.95	3	13,316	0.02%
2020/02/14	0	0.00	0.1	46.15	46.15	-0.1	13,329	0.00%
2020/02/13	7	46.11	0	46.10	46.05	7	13,428	0.05%
2020/02/12	4	46.41	65	46.54	46.35	-61	13,455	-0.45%
2020/02/11	12	45.89	44	45.91	46.00	-32	13,347	-0.24%
2020/02/10	33	45.04	2	45.00	45.15	31	13,575	0.23%
2020/02/07	226	45.32	2	45.30	45.40	224	14,026	1.60%	大買/鉅額交易
2020/02/06	223	45.71	6	45.71	46.00	217	14,017	1.55%	大買/鉅額交易
2020/02/05	7	45.08	409	45.35	45.40	-402	13,961	-2.88%	大賣/鉅額交易
2020/02/04	19	44.32	104.5	45.00	45.05	-85.5	13,912	-0.61%	大賣/
2020/02/03	12	43.99	5	44.15	44.15	7	13,979	0.05%
2020/01/31	5	45.11	80	45.22	45.05	-75	13,806	-0.54%
2020/01/30	27	45.40	19.1	45.13	45.00	7.9	13,719	0.06%
2020/01/20	15	47.14	2.2	47.05	47.10	12.8	13,126	0.10%
2020/01/17	7	47.07	10	47.07	47.15	-3	13,064	-0.02%
2020/01/16	23.3	46.76	2.1	46.71	46.90	21.2	12,986	0.16%
2020/01/15	6	46.80	7.1	46.70	46.80	-1.1	12,907	-0.01%
2020/01/14	20	46.97	4	47.01	47.00	16	12,838	0.12%
2020/01/13	84	46.71	38	46.63	46.80	46	12,734	0.36%
2020/01/10	3	46.27	6	46.38	46.40	-3	12,676	-0.02%
2020/01/09	1	46.00	0	0.00	46.00	1	12,608	0.01%
2020/01/08	4	45.90	2	45.93	45.80	2	12,623	0.02%
2020/01/07	6	46.21	8	46.15	46.30	-2	12,548	-0.02%
2020/01/06	1	46.40	29	46.37	46.40	-28	12,563	-0.22%
2020/01/03	7.1	46.70	42.5	46.75	46.75	-35.5	12,558	-0.28%
2020/01/02	20	46.44	0	0.00	46.45	20	12,533	0.16%
2019/12/31	1.2	46.40	53	46.64	46.40	-51.8	12,504	-0.41%
2019/12/30	2	46.63	0.8	46.65	46.70	1.2	12,500	0.01%
2019/12/27	0	0.00	3.1	46.75	46.75	-3.1	12,512	-0.02%
2019/12/26	22	46.45	0	0.00	46.50	22	12,435	0.18%
2019/12/25	62	46.33	0	0.00	46.45	62	12,509	0.50%
2019/12/24	2	46.48	0	0.00	46.50	2	12,542	0.02%
2019/12/23	4	46.46	102	46.53	46.65	-98	12,613	-0.78%	大賣/
2019/12/20	2	46.80	34	46.75	46.75	-32	12,650	-0.25%
2019/12/19	100	46.78	72	46.85	46.75	28	12,514	0.22%
2019/12/18	0	0.00	38	46.67	46.75	-38	12,459	-0.30%
2019/12/17	38	46.33	5.1	46.32	46.50	32.9	12,454	0.26%
2019/12/16	257.3	46.79	80.8	46.62	46.60	176.5	12,268	1.44%	大買/鉅額交易
2019/12/13	11	47.01	313	47.02	47.15	-302	12,136	-2.49%	大賣/鉅額交易
2019/12/12	0	0.00	9.1	46.07	46.05	-9.1	11,685	-0.08%
2019/12/11	13	45.95	50	45.96	45.95	-37	11,598	-0.32%
2019/12/10	2	45.48	2	45.48	45.55	0	11,447	0.00%
2019/12/09	2.5	45.23	50	45.28	45.45	-47.5	11,404	-0.42%
2019/12/06	3	45.25	6	45.33	45.45	-3	11,572	-0.03%
2019/12/05	13	44.83	58	45.34	45.50	-45	11,663	-0.39%
2019/12/04	34	44.82	13	44.81	44.80	21	11,452	0.18%
2019/12/03	0	0.00	1.1	44.81	44.90	-1.1	11,512	-0.01%
2019/12/02	34.1	44.54	30	44.66	44.80	4.1	11,513	0.04%
2019/11/29	48	44.99	12	45.11	44.80	36	11,431	0.31%
2019/11/28	22.7	45.41	74	45.55	45.40	-51.3	11,208	-0.46%
2019/11/27	18.2	45.67	29	45.86	45.85	-10.8	11,107	-0.10%
2019/11/26	26	46.23	49	46.31	46.00	-23	10,945	-0.21%
2019/11/25	7	45.82	86	45.81	46.10	-79	10,286	-0.77%
2019/11/22	2	45.10	21	45.30	45.30	-19	10,034	-0.19%
2019/11/21	2	45.00	1	45.00	45.05	1	10,041	0.01%
2019/11/20	1	45.20	11	45.44	45.45	-10	9,948	-0.10%
2019/11/19	7.3	45.37	6.2	45.45	45.55	1.1	9,880	0.01%
2019/11/18	17	45.24	2	45.43	45.60	15	9,831	0.15%
2019/11/15	32	45.11	11	45.21	45.30	21	9,898	0.21%
2019/11/14	20	45.08	15	45.19	45.10	5	9,986	0.05%
2019/11/13	6	45.37	0	0.00	45.30	6	10,209	0.06%
2019/11/12	60	45.57	16	45.58	45.55	44	10,259	0.43%
2019/11/11	40	45.24	70	45.25	45.20	-30	10,222	-0.29%
2019/11/08	51	45.52	8	45.54	45.60	43	10,236	0.42%
2019/11/07	258	45.52	12	45.88	45.50	246	10,148	2.42%	大買/鉅額交易
2019/11/06	111	45.68	45.8	45.85	45.85	65.2	9,873	0.66%	大買/
2019/11/05	6	45.11	23	45.02	44.95	-17	9,380	-0.18%
2019/11/04	4	44.76	28	44.81	44.95	-24	9,414	-0.25%
2019/11/01	3	44.52	30	44.40	44.55	-27	9,445	-0.29%
2019/10/31	7.1	45.02	18	45.07	44.55	-10.9	9,553	-0.11%
2019/10/30	1	45.15	13	45.39	45.45	-12	9,452	-0.13%
2019/10/29	1	45.40	2.7	45.34	45.45	-1.7	9,564	-0.02%
2019/10/28	0.1	45.30	11	45.31	45.30	-10.9	9,503	-0.11%
2019/10/25	1	45.55	2	45.50	45.50	-1	9,528	-0.01%
2019/10/24	1	45.20	4	45.53	45.55	-3	9,527	-0.03%
2019/10/23	1	45.25	0	0.00	45.20	1	9,479	0.01%
2019/10/22	0	0.00	6	45.45	45.50	-6	9,502	-0.06%
2019/10/21	2	45.40	12	45.35	45.40	-10	9,511	-0.11%
2019/10/18	51	45.35	103	45.30	45.25	-52	9,561	-0.54%	大賣/
2019/10/17	1.3	45.23	15	45.26	45.30	-13.7	9,504	-0.14%
2019/10/16	3	45.08	9	45.18	45.25	-6	9,499	-0.06%
2019/10/15	4	44.80	31	44.90	44.95	-27	9,492	-0.28%
2019/10/14	0.1	44.70	21	44.75	44.80	-20.9	9,512	-0.22%
2019/10/09	16	44.13	0	0.00	43.90	16	9,473	0.17%
2019/10/08	2.1	44.47	34	44.48	44.30	-31.9	9,457	-0.34%
2019/10/07	4.1	43.93	1	44.05	44.00	3.1	9,406	0.03%
2019/10/04	9	44.00	0	0.00	44.00	9	9,453	0.10%
2019/10/03	20	44.05	0	0.00	44.10	20	9,476	0.21%
2019/10/02	0.1	44.75	5	44.75	44.75	-4.9	9,489	-0.05%
2019/10/01	0	0.00	14	44.87	45.00	-14	9,586	-0.15%
2019/09/27	1	44.65	105	44.51	44.55	-104	9,708	-1.07%	大賣/鉅額交易
2019/09/26	4.3	44.63	19	44.61	44.60	-14.7	10,060	-0.15%
2019/09/25	28	44.45	1	44.60	44.40	27	10,268	0.26%
2019/09/24	95	44.69	2	44.88	45.00	93	10,405	0.89%
2019/09/23	6	44.74	11	44.83	44.85	-5	10,504	-0.05%
2019/09/20	52	44.99	38	45.18	45.15	14	10,806	0.13%
2019/09/19	3.3	45.18	3.4	45.46	45.20	-0.1	10,757	0.00%
2019/09/18	3	45.43	17	45.51	45.60	-14	10,735	-0.13%
2019/09/17	4.2	45.11	11.4	45.23	45.55	-7.2	10,693	-0.07%
2019/09/16	2	45.25	41	45.24	45.30	-39	10,762	-0.36%
2019/09/12	0	0.00	53.2	45.11	45.00	-53.2	10,726	-0.50%
2019/09/11	38	44.74	35	44.72	44.95	3	10,826	0.03%
2019/09/10	5.2	44.96	58	44.98	44.90	-52.8	10,813	-0.49%
2019/09/09	3	44.17	142	44.11	44.55	-139	10,670	-1.30%	大賣/鉅額交易
2019/09/06	99	43.94	8	44.01	44.00	91	10,567	0.86%
2019/09/05	0	0.00	14	43.85	43.95	-14	10,660	-0.13%
2019/09/04	6	43.36	1	43.55	43.45	5	10,519	0.05%
2019/09/03	39	43.35	3	43.60	43.25	36	10,585	0.34%
2019/09/02	13	43.47	0	0.00	43.50	13	10,671	0.12%
2019/08/30	5	43.25	234	43.34	43.65	-229	10,756	-2.13%	大賣/鉅額交易
2019/08/29	242	43.15	143	43.35	43.15	99	10,797	0.92%	大買/大賣/
2019/08/28	41	43.48	4	43.60	43.70	37	10,818	0.34%
2019/08/27	5	43.45	10	43.40	43.50	-5	10,851	-0.05%
2019/08/26	2.1	42.76	10	43.00	43.00	-7.9	10,789	-0.07%
2019/08/23	4	43.01	13	43.10	43.10	-9	10,801	-0.08%
2019/08/22	0	0.00	4	43.10	43.10	-4	10,813	-0.04%
2019/08/21	0	0.00	17	42.85	42.90	-17	11,145	-0.15%
2019/08/20	32	42.98	10	43.00	42.90	22	11,111	0.20%
2019/08/19	139	43.27	28	43.38	43.35	111	11,128	1.00%	大買/鉅額交易
2019/08/16	13	42.26	87.1	42.93	43.15	-74.1	11,048	-0.67%
2019/08/15	34.2	42.00	119	41.73	41.90	-84.8	10,942	-0.77%	大賣/
2019/08/14	208.1	42.49	6.1	42.47	42.05	202	11,055	1.83%	大買/鉅額交易
2019/08/13	11.2	42.39	8	42.41	42.30	3.2	11,116	0.03%
2019/08/12	320	42.00	2	42.08	41.90	318	11,259	2.82%	大買/鉅額交易
2019/08/08	35	41.93	1	41.90	41.90	34	11,569	0.29%
2019/08/07	64	41.68	2	41.65	41.65	62	11,618	0.53%
2019/08/06	70	41.42	723	41.39	41.70	-653	11,901	-5.49%	大賣/鉅額交易
2019/08/05	68	42.04	25	41.98	42.00	43	11,942	0.36%
2019/08/02	42	42.39	80	42.44	42.35	-38	11,942	-0.32%
2019/08/01	66.2	42.90	5.5	43.01	42.90	60.6	12,024	0.50%
2019/07/31	10	43.23	0	0.00	43.20	10	12,042	0.08%
2019/07/30	3	43.55	2	43.50	43.50	1	11,991	0.01%
2019/07/29	2	43.40	5	43.54	43.55	-3	12,158	-0.02%
2019/07/26	4	43.55	26	43.56	43.50	-22	12,256	-0.18%
2019/07/25	2	43.75	1	43.65	43.90	1	12,432	0.01%
2019/07/24	9.9	43.52	0.2	43.50	43.45	9.6	12,543	0.08%
2019/07/23	2.3	43.60	0	0.00	43.55	2.3	12,576	0.02%
2019/07/22	7	43.81	22	43.75	43.60	-15	12,563	-0.12%
2019/07/19	30	43.68	2	43.65	43.50	28	12,593	0.22%
2019/07/18	8	43.41	8	43.48	43.45	0	12,590	0.00%
2019/07/17	23	43.63	2	43.70	43.50	21	12,580	0.17%
2019/07/16	33	43.92	2	43.95	44.00	31	12,466	0.25%
2019/07/15	23	43.87	2	43.80	43.85	21	12,428	0.17%
2019/07/12	191.1	44.01	3	44.07	43.95	188.1	12,723	1.48%	大買/鉅額交易
2019/07/11	11	44.16	15	44.10	44.20	-4	12,840	-0.03%
2019/07/10	8	44.21	10	44.40	44.30	-2	13,018	-0.02%
2019/07/09	9	44.00	0	0.00	44.05	9	13,055	0.07%
2019/07/08	36	44.11	25	44.14	44.20	11	13,061	0.08%
2019/07/05	23	44.19	1	44.20	44.30	22	13,178	0.17%
2019/07/04	28	44.49	3	44.40	44.35	25	13,236	0.19%
2019/07/03	18.1	46.01	4	46.09	46.10	14.1	13,177	0.11%
2019/07/02	11	46.14	18	46.18	46.25	-7	13,031	-0.05%
2019/07/01	14	46.23	22.5	46.21	46.25	-8.5	12,781	-0.07%
2019/06/28	5	45.80	16	46.12	45.85	-11	12,611	-0.09%
2019/06/27	1	45.80	21	45.90	45.80	-20	12,572	-0.16%
2019/06/26	2	45.15	7	45.28	45.40	-5	12,505	-0.04%
2019/06/25	11	44.99	2	45.00	44.90	9	12,469	0.07%
2019/06/24	0	0.00	5	44.74	44.90	-5	12,607	-0.04%
2019/06/21	250	44.51	0	0.00	44.45	250	12,633	1.98%	大買/鉅額交易
2019/06/20	1	44.80	2	44.65	44.65	-1	12,612	-0.01%
2019/06/19	2	44.65	246	44.75	44.80	-244	12,755	-1.91%	大賣/鉅額交易
2019/06/18	0	0.00	10	44.32	44.50	-10	12,656	-0.08%
2019/06/17	2	43.95	5	44.14	44.10	-3	12,868	-0.02%
2019/06/14	1	43.75	17	43.61	43.55	-16	13,091	-0.12%
2019/06/13	24	43.50	0	0.00	43.65	24	13,170	0.18%
2019/06/12	136	43.94	1	44.20	44.35	135	13,250	1.02%	大買/鉅額交易
2019/06/11	22	43.93	12	44.33	44.45	10	13,372	0.07%
2019/06/10	50	43.95	28.1	44.03	44.15	21.9	13,370	0.16%
2019/06/06	57.1	43.04	6.5	43.08	43.15	50.6	13,441	0.38%
2019/06/05	25	43.30	78	43.81	43.10	-53	13,478	-0.39%
2019/06/04	13	43.58	3	43.87	43.90	10	13,470	0.07%
2019/06/03	15.1	43.28	7	43.52	43.65	8.1	13,451	0.06%
2019/05/31	5	43.25	13	43.18	43.25	-8	13,432	-0.06%
2019/05/30	6	42.61	2	42.55	42.60	4	13,379	0.03%
2019/05/29	3	42.33	1	42.45	42.45	2	13,576	0.01%
2019/05/28	36.1	42.42	12	42.46	42.30	24.1	13,740	0.18%
2019/05/27	3	42.10	0	0.00	42.30	3	13,665	0.02%
2019/05/24	19	42.08	0	0.00	42.00	19	13,806	0.14%
2019/05/23	4	42.44	6	42.53	42.50	-2	13,755	-0.01%
2019/05/22	2	42.50	0	0.00	42.50	2	13,835	0.01%
2019/05/21	1.1	43.06	39	42.64	43.05	-37.9	13,864	-0.27%
2019/05/20	15	42.01	9	42.02	41.90	6	13,733	0.04%
2019/05/17	30	42.07	12	41.90	41.90	18	13,636	0.13%
2019/05/16	55.6	42.55	16	42.21	42.00	39.6	13,498	0.29%
2019/05/15	10	43.28	3	43.32	43.25	7	13,362	0.05%
2019/05/14	30.5	43.11	5	43.25	43.15	25.5	13,373	0.19%
2019/05/13	50.2	43.93	1	43.95	43.80	49.2	13,270	0.37%
2019/05/10	11	44.83	5	44.75	44.60	6	13,345	0.04%
2019/05/09	108.8	44.79	5	44.79	44.60	103.8	13,436	0.77%	大買/鉅額交易
2019/05/08	27	45.11	6	45.16	45.05	21	13,438	0.16%
2019/05/07	19.5	45.47	0	0.00	45.40	19.5	13,491	0.14%
2019/05/06	25	45.59	5	45.67	45.60	20	13,686	0.15%
2019/05/03	6	46.14	3	46.18	46.15	3	13,628	0.02%
2019/05/02	9	45.83	25	46.08	46.40	-16	13,506	-0.12%
2019/04/30	10.1	45.56	10	45.79	45.60	0.1	13,422	0.00%
2019/04/29	16.8	45.61	7	45.69	45.70	9.8	13,422	0.07%
2019/04/26	3.1	45.11	1	45.30	45.50	2.1	13,449	0.02%
2019/04/25	5	45.15	6	45.15	45.20	-1	13,629	-0.01%
2019/04/24	5.2	45.30	5	45.38	45.40	0.2	13,919	0.00%
2019/04/23	2	45.25	2	45.33	45.35	0	14,182	0.00%
2019/04/22	2	45.25	2	45.30	45.25	0	14,494	0.00%
2019/04/19	3	45.22	1	45.30	45.20	2	14,744	0.01%
2019/04/18	38	44.91	38	44.91	45.00	0	14,768	0.00%
2019/04/17	32	45.16	12	45.12	45.20	20	14,610	0.14%
2019/04/16	51.2	45.24	5	45.25	45.30	46.2	14,477	0.32%
2019/04/15	2.2	45.68	17	45.78	45.70	-14.8	14,346	-0.10%
2019/04/12	100	45.65	13	45.65	45.70	87	14,335	0.61%
2019/04/11	358	45.83	10	45.86	45.55	348	14,325	2.43%	大買/鉅額交易
2019/04/10	1	45.35	6	45.40	45.50	-5	14,249	-0.04%
2019/04/09	16.3	45.70	4	45.70	45.75	12.3	14,189	0.09%
2019/04/08	18	45.45	0	0.00	45.35	18	14,074	0.13%
2019/04/03	7.1	45.99	50.1	46.05	46.00	-43	13,801	-0.31%
2019/04/02	1	46.00	8.1	46.07	46.00	-7.1	13,773	-0.05%
2019/04/01	39	45.96	5	45.85	45.60	34	13,728	0.25%
2019/03/29	16.3	45.53	38.1	45.69	46.00	-21.9	13,562	-0.16%
2019/03/28	35.1	44.82	6	44.83	45.10	29.1	13,404	0.22%
2019/03/27	104.2	45.05	0	0.00	44.95	104.2	13,331	0.78%	大買/鉅額交易
2019/03/26	10	45.53	1	45.50	45.50	9	13,224	0.07%
2019/03/25	46	45.66	7	45.75	45.55	39	13,349	0.29%
2019/03/22	12.1	46.59	20	46.68	46.40	-7.9	13,166	-0.06%
2019/03/21	8.4	46.88	3	46.82	46.90	5.4	13,054	0.04%
2019/03/20	51	46.93	42	47.07	47.15	9	13,050	0.07%
2019/03/19	16	46.48	32	46.59	46.95	-16	12,850	-0.12%
2019/03/18	3	45.67	13	45.82	46.00	-10	12,664	-0.08%
2019/03/15	7	45.29	2	45.23	45.25	5	12,582	0.04%
2019/03/14	15.1	45.33	12	45.48	45.25	3.1	12,452	0.02%
2019/03/13	9	45.27	9.3	45.31	45.25	-0.3	12,434	0.00%
2019/03/12	236	45.01	26	45.15	45.00	210	12,423	1.69%	大買/鉅額交易
2019/03/11	36	44.56	4	44.55	44.50	32	12,436	0.26%
2019/03/08	28	44.71	0	0.00	44.70	28	12,490	0.22%
2019/03/07	8	45.05	25	45.12	45.10	-17	12,623	-0.13%
2019/03/06	1	45.15	4	45.23	45.15	-3	12,732	-0.02%
2019/03/05	1.1	45.11	4	45.15	45.10	-2.9	12,846	-0.02%
2019/03/04	47.3	44.80	18	44.86	45.15	29.3	12,921	0.23%
2019/02/27	7	45.49	10	45.40	45.50	-3	12,758	-0.02%
2019/02/26	8.9	45.47	49	45.47	45.45	-40.1	12,558	-0.32%
2019/02/25	18	45.17	13	45.13	45.30	5	12,239	0.04%
2019/02/22	33	45.00	301	44.95	45.00	-268	12,147	-2.21%	大賣/鉅額交易
2019/02/21	19	44.98	418	45.02	45.10	-399	12,083	-3.30%	大賣/鉅額交易
2019/02/20	30	45.01	198	44.97	45.05	-168	12,003	-1.40%	大賣/鉅額交易
2019/02/19	5	44.84	73	44.87	44.85	-68	11,846	-0.57%
2019/02/18	1	44.65	101	44.74	44.75	-100	11,801	-0.85%	大賣/
2019/02/15	106	44.48	3.5	44.51	44.40	102.5	11,767	0.87%	大買/鉅額交易
2019/02/14	124	44.61	95	44.81	44.50	29	11,660	0.25%	大買/
2019/02/13	3.3	44.52	339	44.54	44.60	-335.7	11,458	-2.93%	大賣/鉅額交易
2019/02/12	37	44.14	1	44.40	44.30	36	11,447	0.31%
2019/02/11	162.4	44.36	128	44.56	44.15	34.4	11,317	0.30%	大買/大賣/
2019/01/30	69	44.50	2	44.60	44.55	67	11,181	0.60%
2019/01/29	35.5	44.66	16	44.71	44.75	19.5	11,121	0.18%
2019/01/28	2	44.40	8	44.43	44.60	-6	10,954	-0.05%
2019/01/25	41.1	43.99	0	0.00	44.00	41.1	10,827	0.38%
2019/01/24	37	44.08	1	44.10	44.05	36	10,643	0.34%
2019/01/23	29	44.29	0	0.00	44.30	29	10,634	0.27%
2019/01/22	66	44.34	0	0.00	44.25	66	10,710	0.62%
2019/01/21	9	44.31	0	44.50	44.30	9	10,736	0.08%
2019/01/18	51	43.92	81.1	43.97	44.15	-30.1	10,904	-0.28%
2019/01/17	240	44.05	26	43.98	44.05	214	11,002	1.94%	大買/鉅額交易
2019/01/16	202	44.19	84	44.10	44.00	118	10,922	1.08%	大買/鉅額交易
2019/01/15	180	44.63	5	44.62	44.60	175	10,614	1.65%	大買/鉅額交易
2019/01/14	390	45.19	74	45.19	45.00	316	10,342	3.06%	大買/鉅額交易
2019/01/11	346	46.14	5	46.00	45.95	341	10,140	3.36%	大買/鉅額交易
2019/01/10	20	46.72	8	46.63	46.90	12	9,958	0.12%
2019/01/09	2	46.73	21	46.93	47.05	-19	10,011	-0.19%
2019/01/07	14	45.96	6	46.03	45.95	8	10,273	0.08%
2019/01/04	32	45.39	179	45.18	45.30	-147	10,445	-1.41%	大賣/鉅額交易
2019/01/03	3	45.85	0	0.00	45.80	3	10,903	0.03%
2019/01/02	15	46.41	7.1	47.26	46.10	7.9	11,063	0.07%
2018/12/28	6.1	46.50	1	47.05	47.05	5.1	11,114	0.05%
2018/12/27	3	46.85	4	46.91	46.95	-1	11,424	-0.01%
2018/12/26	2	46.65	7	46.71	46.50	-5	11,549	-0.04%
2018/12/25	20	46.23	5	46.20	46.50	15	11,742	0.13%
2018/12/24	13	46.58	0	0.00	46.85	13	11,927	0.11%
2018/12/22	0	0.00	1	47.20	47.05	-1	12,082	-0.01%
2018/12/21	1	46.90	0	0.00	47.30	1	12,410	0.01%
2018/12/20	13.3	47.05	33	47.18	47.05	-19.7	12,555	-0.16%
2018/12/19	3	47.03	2	47.15	47.30	1	12,580	0.01%
2018/12/18	61	47.16	1	47.15	47.05	60	12,666	0.47%
2018/12/17	5	47.60	1	47.75	47.75	4	12,959	0.03%
2018/12/14	101	47.53	0	0.00	47.45	101	13,129	0.77%	大買/鉅額交易
2018/12/13	105	47.90	143	47.95	48.05	-38	13,081	-0.29%	大買/大賣/
2018/12/12	6	47.55	85	47.50	47.55	-79	13,095	-0.60%
2018/12/11	149	47.25	1	47.50	47.25	148	13,061	1.13%	大買/鉅額交易
2018/12/10	62.8	47.48	182	47.52	47.50	-119.2	12,977	-0.92%	大賣/鉅額交易
2018/12/07	58	47.98	0	0.00	48.00	58	12,947	0.45%
2018/12/06	69	48.01	0	0.00	48.00	69	12,897	0.53%
2018/12/05	160	48.34	4	48.35	48.35	156	12,874	1.21%	大買/鉅額交易
2018/12/04	44	48.61	12	48.75	48.75	32	12,872	0.25%
2018/12/03	12	49.09	80	49.16	49.15	-68	12,840	-0.53%
2018/11/30	4	48.65	66	48.84	48.80	-62	12,724	-0.49%
2018/11/29	147	48.79	0	0.00	48.60	147	12,537	1.17%	大買/鉅額交易
2018/11/28	78	48.88	0	0.00	48.85	78	12,400	0.63%
2018/11/27	29	49.28	0	0.00	49.10	29	12,281	0.24%
2018/11/26	4.2	49.98	0	0.00	49.90	4.2	12,278	0.03%
2018/11/23	6	50.23	0	0.00	50.10	6	12,218	0.05%
2018/11/22	0	0.00	1	50.80	50.80	-1	12,229	-0.01%
2018/11/21	1	50.10	2	50.35	50.70	-1	12,268	-0.01%
2018/11/20	3.1	50.98	3	51.30	50.50	0.1	12,327	0.00%
2018/11/19	0	0.00	123	51.39	51.50	-123	12,437	-0.99%	大賣/鉅額交易
2018/11/16	0.1	50.80	8	51.11	51.10	-8	12,391	-0.06%
2018/11/15	1	50.80	2	51.20	51.10	-1	12,432	-0.01%
2018/11/14	1	50.70	9.5	51.02	51.20	-8.5	12,470	-0.07%
2018/11/13	1	50.20	1	50.80	51.00	0	12,510	0.00%
2018/11/12	0.1	50.60	0	0.00	50.90	0.1	12,588	0.00%
2018/11/09	2	50.65	87	50.59	51.10	-85	12,793	-0.66%
2018/11/08	1	50.70	34	50.65	50.90	-33	12,772	-0.26%
2018/11/07	13	49.74	34	50.00	50.30	-21	12,670	-0.17%
2018/11/06	0	0.00	38	49.61	49.80	-38	12,719	-0.30%
2018/11/05	1	48.65	6	48.68	49.20	-5	12,683	-0.04%
2018/11/02	1	48.15	2	48.73	48.90	-1	12,682	-0.01%
2018/11/01	24	47.89	23	48.30	48.30	1	12,704	0.01%
2018/10/31	12	47.90	25	48.10	48.45	-13	12,664	-0.10%
2018/10/30	16	47.30	32	47.58	47.50	-16	12,580	-0.13%
2018/10/29	42.1	46.80	10	46.90	46.90	32.1	12,550	0.26%
2018/10/26	110	47.44	96	46.98	47.10	14	12,485	0.11%	大買/
2018/10/25	83.2	48.30	35	48.92	48.00	48.2	12,226	0.39%
2018/10/24	15	49.17	245	49.22	49.15	-230	12,250	-1.88%	大賣/鉅額交易
2018/10/23	11	49.56	1	49.45	49.55	10	12,184	0.08%
2018/10/22	1	50.10	1	50.20	50.00	0	12,160	0.00%
2018/10/19	16	49.30	83	49.56	50.20	-67	12,270	-0.55%
2018/10/18	2	49.68	7	49.95	49.60	-5	12,235	-0.04%
2018/10/17	10	49.90	10	49.75	49.75	0	12,384	0.00%
2018/10/16	64.5	49.73	10	49.70	49.70	54.5	12,337	0.44%
2018/10/15	5.1	49.82	7	49.99	49.95	-1.9	12,269	-0.02%
2018/10/12	18	49.21	405	49.94	50.10	-387	12,013	-3.22%	大賣/鉅額交易
2018/10/11	34	49.83	31.1	49.90	49.65	2.9	11,865	0.02%
2018/10/09	2	51.60	62	52.00	51.50	-60	11,377	-0.53%
2018/10/08	0	0.00	7	51.31	51.60	-7	11,184	-0.06%
2018/10/05	9	50.47	107	51.42	50.90	-98	11,086	-0.88%	大賣/
2018/10/04	7	51.54	7	51.56	51.60	0	10,810	0.00%
2018/10/03	3	52.07	11	52.17	51.80	-8	10,746	-0.07%
2018/10/02	4	51.83	5	52.08	52.10	-1	10,636	-0.01%
2018/10/01	12	52.06	43	52.43	52.50	-31	10,512	-0.29%
2018/09/28	64	51.63	41	51.69	51.80	23	10,484	0.22%
2018/09/27	2	51.60	54	51.47	51.90	-52	10,330	-0.50%
2018/09/26	27.2	50.98	2	51.20	51.00	25.2	10,162	0.25%
2018/09/25	2	51.40	31	51.43	51.10	-29	10,326	-0.28%
2018/09/21	1	51.30	57	51.01	51.10	-56	10,288	-0.54%
2018/09/20	23	50.40	14	50.54	50.40	9	9,862	0.09%
2018/09/19	14.1	50.09	86	50.21	50.30	-71.9	9,754	-0.74%
2018/09/18	5	50.00	62	50.00	50.00	-57	9,957	-0.57%
2018/09/17	0	0.00	2.1	50.20	50.00	-2.1	10,140	-0.02%
2018/09/14	21	50.10	4	50.33	50.10	17	10,481	0.16%
2018/09/13	0	0.00	11	49.97	49.90	-11	10,634	-0.10%
2018/09/12	3	49.77	1	49.75	49.70	2	10,843	0.02%
2018/09/11	8.2	49.51	1	49.80	49.80	7.2	11,015	0.07%
2018/09/10	7	49.47	5	49.55	49.40	2	11,238	0.02%
2018/09/07	42	49.71	6	49.80	49.50	36	11,443	0.31%
2018/09/06	4	50.20	0	0.00	50.10	4	11,466	0.03%
2018/09/05	5	50.30	0	0.00	50.20	5	11,510	0.04%
2018/09/04	1	50.60	61	50.88	50.90	-60	11,548	-0.52%
2018/09/03	1	50.70	3	50.67	50.60	-2	11,551	-0.02%
2018/08/31	7	50.60	8	50.89	50.90	-1	11,622	-0.01%
2018/08/30	1	50.60	0	0.00	50.50	1	11,622	0.01%
2018/08/29	0	0.00	0.3	50.70	50.90	-0.3	11,686	0.00%
2018/08/28	0	0.00	17	50.80	50.80	-17	11,740	-0.14%
2018/08/27	1	50.80	94	50.73	50.70	-93	11,774	-0.79%
2018/08/24	21.1	49.79	1	49.80	49.85	20.1	11,640	0.17%
2018/08/23	5	50.01	0	0.00	50.10	5	11,918	0.04%
2018/08/22	2	49.95	1.5	50.17	50.10	0.5	12,211	0.00%
2018/08/21	2	49.95	2	49.95	50.00	0	12,096	0.00%
2018/08/20	1	49.90	2	49.98	49.90	-1	12,047	-0.01%
2018/08/17	2	49.98	3	50.00	49.90	-1	12,024	-0.01%
2018/08/16	13	49.65	4	49.60	49.70	9	11,979	0.08%
2018/08/15	2	50.20	16	50.01	50.10	-14	11,943	-0.12%
2018/08/14	1	50.20	0	0.00	50.30	1	12,078	0.01%
2018/08/13	135	50.19	2	50.10	50.10	133	12,264	1.08%	大買/鉅額交易
2018/08/10	104	50.85	0	0.00	50.90	104	12,319	0.84%	大買/鉅額交易
2018/08/09	8	50.44	4	50.63	50.40	4	12,483	0.03%
2018/08/08	2	50.75	13.4	50.89	50.70	-11.4	12,640	-0.09%
2018/08/07	2	50.45	3	50.60	50.50	-1	12,772	-0.01%
2018/08/06	15	50.63	0.7	50.50	50.40	14.3	12,831	0.11%
2018/08/03	0	0.00	2	50.60	50.80	-2	13,049	-0.02%
2018/08/02	83	50.42	0	0.00	50.20	83	13,141	0.63%
2018/08/01	14	50.83	1	50.90	51.00	13	13,112	0.10%
2018/07/31	3	50.53	7	50.86	50.70	-4	13,175	-0.03%
2018/07/30	36	50.18	5	50.40	50.40	31	12,966	0.24%
2018/07/27	22	50.10	0	0.00	50.20	22	13,116	0.17%
2018/07/26	12	50.01	0	0.00	50.30	12	13,168	0.09%
2018/07/25	7	50.16	0	0.00	50.20	7	13,156	0.05%
2018/07/24	11	50.41	0	0.00	50.30	11	13,149	0.08%
2018/07/23	4	50.65	6	50.63	51.00	-2	13,077	-0.02%
2018/07/20	0.1	50.90	1	51.00	51.00	-0.9	13,127	-0.01%
2018/07/19	5	50.66	2	50.95	50.80	3	13,137	0.02%
2018/07/18	1	50.80	0	0.00	50.80	1	13,137	0.01%
2018/07/17	1	50.70	2	50.70	50.80	-1	13,139	-0.01%
2018/07/16	3	50.63	1	50.80	50.70	2	13,165	0.02%
2018/07/13	1.2	50.74	9	50.91	51.00	-7.9	13,230	-0.06%
2018/07/12	1	50.60	13	50.62	50.70	-12	13,283	-0.09%
2018/07/11	5	49.95	0	0.00	50.30	5	13,360	0.04%
2018/07/10	2.1	50.21	5	50.40	50.50	-2.9	13,348	-0.02%
2018/07/09	8	49.80	1	50.10	50.10	7	13,363	0.05%
2018/07/06	15	49.30	14	49.32	49.45	1	13,375	0.01%
2018/07/05	16.1	49.66	1	50.00	49.80	15.1	13,409	0.11%
2018/07/04	6.4	49.98	1.2	50.08	50.00	5.2	13,615	0.04%
2018/07/03	27	49.96	0	0.00	50.00	27	13,638	0.20%
2018/07/02	6.3	50.48	0	0.00	50.30	6.3	13,535	0.05%
2018/06/29	3	50.53	37	50.83	51.10	-34	13,434	-0.25%
2018/06/28	26.1	50.59	13.1	50.90	50.50	13	13,314	0.10%
2018/06/27	12	50.67	22	50.72	50.50	-10	13,279	-0.08%
2018/06/26	25	51.05	6	51.15	50.90	19	13,056	0.15%
2018/06/25	161	53.42	1	53.30	53.20	160	12,832	1.25%	大買/鉅額交易
2018/06/22	16.5	53.69	4	53.70	53.70	12.5	12,586	0.10%
2018/06/21	0	0.00	19	54.04	53.90	-19	12,476	-0.15%
2018/06/20	1	52.90	47.3	53.55	53.70	-46.3	12,714	-0.36%
2018/06/19	2	53.25	9	53.71	53.00	-7	12,672	-0.06%
2018/06/15	1	52.80	22	53.25	53.70	-21	12,431	-0.17%
2018/06/14	4	53.03	4	53.08	52.90	0	12,213	0.00%
2018/06/13	0	0.00	12	53.90	54.00	-12	12,056	-0.10%
2018/06/12	0	0.00	2	53.85	53.50	-2	12,349	-0.02%
2018/06/11	1	53.60	0	0.00	53.70	1	12,305	0.01%
2018/06/08	2	53.70	20	53.65	53.80	-18	12,317	-0.15%
2018/06/07	1	53.50	6.1	53.60	54.00	-5.1	12,354	-0.04%
2018/06/06	0	0.00	6	53.32	53.30	-6	12,473	-0.05%
2018/06/05	7	52.70	20	52.86	53.00	-13	12,369	-0.11%
2018/06/04	0	0.00	16	52.38	52.80	-16	12,333	-0.13%
2018/06/01	1	51.70	2	51.70	51.80	-1	12,348	-0.01%
2018/05/31	0	0.00	4	51.90	52.10	-4	12,376	-0.03%
2018/05/30	26	51.53	2	51.30	51.20	24	12,242	0.20%
2018/05/29	2	52.80	2	52.80	52.80	0	12,296	0.00%
2018/05/28	0	0.00	2	53.40	53.30	-2	12,441	-0.02%
2018/05/25	1	53.10	52	53.40	53.10	-51	12,581	-0.41%
2018/05/24	1	53.20	12	53.48	53.50	-11	12,646	-0.09%
2018/05/23	4	53.10	149	53.30	53.30	-145	12,693	-1.14%	大賣/鉅額交易
2018/05/22	50	53.60	20.8	53.54	53.70	29.2	12,665	0.23%
2018/05/21	154	53.03	10	53.16	53.20	144	12,638	1.14%	大買/鉅額交易
2018/05/18	0	0.00	16	52.86	52.90	-16	12,560	-0.13%
2018/05/17	2.4	52.50	15	52.42	52.50	-12.6	12,527	-0.10%
2018/05/16	1	52.10	12	52.10	52.20	-11	12,388	-0.09%
2018/05/15	13	51.38	3	52.13	51.20	10	12,430	0.08%
2018/05/14	31	51.64	14	51.79	51.80	17	12,756	0.13%
2018/05/11	50	51.64	31	51.50	51.80	19	12,840	0.15%
2018/05/10	0	0.00	58	50.97	51.00	-58	12,734	-0.46%
2018/05/09	1.1	50.78	15	50.84	50.70	-13.9	12,756	-0.11%
2018/05/08	31	50.20	32	50.69	50.70	-1	12,895	-0.01%
2018/05/07	30	50.23	5	50.20	50.30	25	12,889	0.19%
2018/05/04	32	50.13	0	0.00	50.10	32	12,970	0.25%
2018/05/03	27	50.49	0	0.00	50.40	27	12,844	0.21%
2018/05/02	3.2	51.13	137	51.20	51.30	-133.8	13,013	-1.03%	大賣/鉅額交易
2018/04/30	64.1	50.81	44	51.04	51.00	20.1	13,175	0.15%
2018/04/27	0.1	50.60	52.2	50.75	50.80	-52.1	13,174	-0.40%
2018/04/26	1	50.50	114	50.42	50.50	-113	13,220	-0.85%	大賣/鉅額交易
2018/04/25	79	49.99	64	50.30	50.30	15	13,266	0.11%
2018/04/24	72.2	50.14	17	50.21	50.20	55.2	13,388	0.41%
2018/04/23	74	50.13	0	0.00	50.20	74	13,527	0.55%
2018/04/20	89	50.15	30	50.40	50.40	59	13,801	0.43%
2018/04/19	51	50.44	25	50.56	50.60	26	14,009	0.19%
2018/04/18	10	50.00	1	50.00	50.00	9	14,012	0.06%
2018/04/17	49	50.00	13	49.98	49.95	36	14,128	0.25%
2018/04/16	46	50.58	15	50.62	50.60	31	14,244	0.22%
2018/04/13	1	51.00	6	51.10	51.20	-5	14,345	-0.03%
2018/04/12	4	50.98	160	51.11	51.00	-156	14,474	-1.08%	大賣/鉅額交易
2018/04/11	2	51.05	140.4	51.31	51.00	-138.4	14,669	-0.94%	大賣/鉅額交易
2018/04/10	21	50.80	25	50.86	51.00	-4	14,659	-0.03%
2018/04/09	25	49.98	1	50.30	50.30	24	14,670	0.16%
2018/04/03	24	49.84	403	49.91	49.90	-379	14,590	-2.60%	大賣/鉅額交易
2018/04/02	61	50.16	362	50.14	50.10	-301	14,519	-2.07%	大賣/鉅額交易
2018/03/31	53	50.20	24	50.36	50.20	29	14,579	0.20%
2018/03/30	6	50.20	434	50.32	50.10	-428	14,685	-2.91%	大賣/鉅額交易
2018/03/29	12	50.15	81	50.10	50.10	-69	14,706	-0.47%
2018/03/28	56	50.30	38	50.26	50.30	18	14,603	0.12%
2018/03/27	86	50.51	90	50.76	50.70	-4	14,619	-0.03%
2018/03/26	74	50.20	11	50.38	50.40	63	14,557	0.43%
2018/03/23	992	50.49	5	50.80	50.30	987	14,657	6.73%	大買/鉅額交易
2018/03/22	36	51.65	133	51.83	51.80	-97	14,418	-0.67%	大賣/
2018/03/21	225	51.41	6	51.67	51.50	219	14,331	1.53%	大買/鉅額交易
2018/03/20	97	51.35	30	51.70	51.70	67	14,382	0.47%
2018/03/19	40	51.36	10	51.60	51.60	30	14,353	0.21%
2018/03/16	168	50.91	135	51.63	51.70	33	14,383	0.23%	大買/大賣/
2018/03/15	119	51.31	16	51.20	51.20	103	14,121	0.73%	大買/鉅額交易
2018/03/14	37.1	51.29	31	51.59	51.60	6.1	14,138	0.04%
2018/03/13	212	51.49	40	51.60	51.60	172	14,188	1.21%	大買/鉅額交易
2018/03/12	265	51.78	41	51.70	51.80	224	14,194	1.58%	大買/鉅額交易
2018/03/09	1	50.60	1	50.60	50.50	0	14,081	0.00%
2018/03/08	0	0.00	102.2	50.50	50.40	-102.2	14,429	-0.71%	大賣/鉅額交易
2018/03/07	0	0.00	62	50.31	50.30	-62	14,758	-0.42%
2018/03/06	7	50.39	197	50.59	50.30	-190	15,322	-1.24%	大賣/鉅額交易
2018/03/05	125	50.45	514	50.41	50.10	-389	15,600	-2.49%	大買/大賣/鉅額交易
2018/03/02	95	51.23	61	50.81	50.80	34	15,494	0.22%
2018/03/01	27	51.70	21.6	52.19	52.20	5.4	15,358	0.04%
2018/02/27	11.1	52.31	6	52.42	52.20	5.1	15,405	0.03%
2018/02/26	49.3	52.18	15	52.32	52.20	34.3	15,360	0.22%
2018/02/23	59.5	52.03	11	52.23	52.30	48.5	15,567	0.31%
2018/02/22	49.4	51.38	27	51.79	51.80	22.4	16,252	0.14%
2018/02/21	54.3	51.33	28	51.82	51.90	26.3	16,922	0.16%
2018/02/12	9	50.98	46	51.03	51.00	-37	16,782	-0.22%
2018/02/09	16	49.86	17	50.34	50.20	-1	16,786	-0.01%
2018/02/08	3	50.73	52	50.82	50.60	-49	16,607	-0.30%
2018/02/07	87	50.45	34	50.78	50.20	53	16,574	0.32%
2018/02/06	67	49.81	38	49.66	49.20	29	16,301	0.18%
2018/02/05	72	51.95	0	0.00	52.10	72	15,858	0.45%
2018/02/02	38	53.22	0	0.00	53.40	38	15,666	0.24%
2018/02/01	1	53.60	1	54.20	54.00	0	15,579	0.00%
2018/01/31	0	0.00	11	53.73	54.20	-11	15,496	-0.07%
2018/01/30	11	53.32	2	53.85	53.10	9	15,396	0.06%
2018/01/29	5	53.50	9	53.96	54.00	-4	15,380	-0.03%
2018/01/26	0	0.00	70	53.14	53.20	-70	15,407	-0.45%
2018/01/25	1	53.20	50	52.94	53.40	-49	15,563	-0.32%
2018/01/24	88	52.91	15.1	52.80	52.80	72.9	15,373	0.47%
2018/01/23	21	53.67	10.6	53.80	54.00	10.4	15,235	0.07%
2018/01/22	6	53.62	11.1	54.08	54.10	-5.1	15,357	-0.03%
2018/01/19	12	53.61	0	0.00	53.90	12	15,384	0.08%
2018/01/18	9	54.03	2	53.95	53.80	7	15,268	0.05%
2018/01/17	13	54.10	2	54.10	54.20	11	15,074	0.07%
2018/01/16	3	54.70	35	54.29	54.80	-32	14,907	-0.21%
2018/01/15	11	54.00	21.1	54.13	54.10	-10.1	14,546	-0.07%
2018/01/12	0	0.00	2	53.20	53.20	-2	14,299	-0.01%
2018/01/11	2	52.95	44	52.93	53.00	-42	14,227	-0.30%
2018/01/10	19	53.24	88	53.05	53.00	-69	14,236	-0.48%
2018/01/09	0	0.00	126	52.39	52.50	-126	14,055	-0.90%	大賣/鉅額交易
2018/01/08	4	52.33	36	52.42	52.50	-32	13,984	-0.23%
2018/01/05	22	52.13	58.2	52.08	52.20	-36.2	13,900	-0.26%
2018/01/04	0	0.00	25	51.73	51.90	-25	13,779	-0.18%
2018/01/03	18	51.16	54	51.52	51.50	-36	13,865	-0.26%
2018/01/02	31	50.70	16.4	50.95	51.00	14.7	13,535	0.11%