富邦金 (2881)-犇亞-鑫豐券商分點個股進出

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
66.0
漲跌
▲0.3
漲幅
+0.46%
成交量
16,221張
產業
上市金融類股
2543人加入追蹤

立即追蹤
本地時間:13:35(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－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/04/17	95.7	65.79	23.5	66.31	66.00	72.2	14,158	0.51%
2024/04/16	201.9	66.29	38.4	65.82	65.70	163.6	14,009	1.17%	大買/鉅額交易
2024/04/15	98.3	67.30	27.1	67.71	67.40	71.2	13,715	0.52%
2024/04/12	122	67.94	1	68.10	67.80	121	13,827	0.88%	大買/鉅額交易
2024/04/11	181.3	68.43	16	68.66	68.40	165.3	13,737	1.20%	大買/鉅額交易
2024/04/10	55	69.35	10	69.58	69.20	45	13,540	0.33%
2024/04/09	21.1	68.95	137.1	69.57	70.00	-116	13,590	-0.85%	大賣/鉅額交易
2024/04/08	46.1	68.03	40.4	68.75	68.70	5.6	13,482	0.04%
2024/04/03	100.1	68.82	3	69.19	68.60	97.1	13,479	0.72%
2024/04/02	41.1	69.26	0	0.00	69.50	41.1	13,362	0.31%
2024/04/01	53	69.49	14	69.86	69.50	39	13,371	0.29%
2024/03/29	24	69.05	36.3	69.81	69.70	-12.3	13,366	-0.09%
2024/03/28	50.1	69.23	0	0.00	69.30	50.1	13,306	0.38%
2024/03/27	13.3	69.29	15	69.80	69.80	-1.8	13,244	-0.01%
2024/03/26	6.8	69.37	48.5	69.39	69.60	-41.7	13,283	-0.31%
2024/03/25	75.1	69.16	4.6	69.23	69.00	70.5	13,373	0.53%
2024/03/22	200.6	69.82	13	70.23	69.60	187.6	13,255	1.42%	大買/鉅額交易
2024/03/21	29.5	70.19	137.4	70.53	70.70	-107.9	13,122	-0.82%	大賣/鉅額交易
2024/03/20	18	69.54	16.2	70.02	69.60	1.8	13,290	0.01%
2024/03/19	15	69.45	22.2	69.86	69.80	-7.2	13,945	-0.05%
2024/03/18	9.1	69.22	9.5	69.49	69.50	-0.4	13,834	0.00%
2024/03/15	23	69.47	25.5	69.83	69.60	-2.5	13,747	-0.02%
2024/03/14	67.9	70.24	121.8	70.36	70.70	-53.9	13,274	-0.41%	大賣/
2024/03/13	29	69.40	31.2	69.60	69.90	-2.1	13,016	-0.02%
2024/03/12	10.1	69.40	28.6	69.57	69.70	-18.5	13,025	-0.14%
2024/03/11	5.8	69.28	25.2	69.49	69.20	-19.4	12,911	-0.15%
2024/03/08	39.6	68.83	47.2	69.01	69.20	-7.6	12,838	-0.06%
2024/03/07	1.9	67.85	35.2	68.09	68.10	-33.2	12,575	-0.26%
2024/03/06	9	67.44	1	67.30	67.30	8	12,463	0.06%
2024/03/05	1.1	67.49	3.3	67.29	67.30	-2.2	12,754	-0.02%
2024/03/04	2.7	67.33	6.1	67.52	67.40	-3.4	12,816	-0.03%
2024/03/01	8.7	67.41	7.5	67.50	67.40	1.2	12,878	0.01%
2024/02/29	20.8	67.67	94.9	67.72	68.00	-74.1	12,846	-0.58%
2024/02/27	4	66.73	13.1	67.04	66.90	-9.1	12,588	-0.07%
2024/02/26	2.5	66.84	15.2	66.89	66.90	-12.7	12,529	-0.10%
2024/02/23	0.6	66.40	13.7	66.68	66.60	-13.1	12,538	-0.10%
2024/02/22	1	66.49	13	66.45	66.50	-12	12,925	-0.09%
2024/02/21	10	66.10	6	66.15	66.30	4	13,007	0.03%
2024/02/20	21.1	66.02	13.3	66.36	66.50	7.8	13,092	0.06%
2024/02/19	1.4	65.90	19.3	66.12	66.10	-17.9	13,089	-0.14%
2024/02/16	9.1	65.40	7.1	65.87	65.90	2	13,316	0.01%
2024/02/15	4.1	65.20	10.1	65.58	65.30	-6	13,218	-0.05%
2024/02/05	16	64.11	40.5	64.84	64.70	-24.5	12,987	-0.19%
2024/02/02	8.1	64.59	6	64.83	64.90	2.1	12,851	0.02%
2024/02/01	4.1	64.48	14	64.75	64.80	-9.9	12,788	-0.08%
2024/01/31	4.8	64.28	11.2	64.50	64.50	-6.4	12,743	-0.05%
2024/01/30	5	64.24	23.4	64.78	64.30	-18.4	12,664	-0.14%
2024/01/29	1.3	64.60	4	64.75	64.80	-2.8	12,620	-0.02%
2024/01/26	0	0.00	18	64.82	64.80	-18	12,633	-0.14%
2024/01/25	0	0.00	18	64.52	64.60	-18	12,627	-0.14%
2024/01/24	1	64.20	50.1	64.30	64.40	-49.1	12,680	-0.39%
2024/01/23	1.1	63.86	26.8	63.75	63.90	-25.6	12,652	-0.20%
2024/01/22	9.5	63.30	18	63.39	63.20	-8.5	12,692	-0.07%
2024/01/19	5	62.62	22	63.00	63.00	-17	12,624	-0.13%
2024/01/18	13	62.05	3	62.34	62.30	10	12,575	0.08%
2024/01/17	86.6	62.58	12.7	62.80	62.30	73.9	12,378	0.60%
2024/01/16	64.7	63.32	1	63.90	63.20	63.7	12,011	0.53%
2024/01/15	9	64.36	6	64.43	64.10	3	11,979	0.03%
2024/01/12	12	63.62	54.3	64.09	64.10	-42.3	12,266	-0.34%
2024/01/11	5	63.70	7.5	64.11	63.90	-2.5	12,340	-0.02%
2024/01/10	11.5	63.79	6.4	63.99	64.00	5.1	12,641	0.04%
2024/01/09	12	63.98	7.5	64.16	64.00	4.5	12,669	0.04%
2024/01/08	20.5	64.04	110.2	64.45	64.10	-89.7	12,707	-0.71%	大賣/
2024/01/05	34.7	63.25	2.4	63.31	63.20	32.3	12,586	0.26%
2024/01/04	19	63.46	3.4	63.61	63.50	15.6	12,612	0.12%
2024/01/03	85	63.65	6	63.80	63.70	79	12,742	0.62%
2024/01/02	2.3	64.24	6	64.72	64.60	-3.7	12,604	-0.03%
2023/12/29	1.1	64.51	7.1	64.73	64.80	-6	12,693	-0.05%
2023/12/28	3.3	64.52	6.5	64.80	64.90	-3.2	12,834	-0.02%
2023/12/27	1.5	64.37	11.4	64.56	64.60	-9.9	12,812	-0.08%
2023/12/26	1.3	63.94	32.3	64.18	64.30	-31	12,796	-0.24%
2023/12/25	1	63.50	2	63.70	63.70	-1	12,845	-0.01%
2023/12/22	7	63.21	3.8	63.47	63.50	3.2	12,920	0.03%
2023/12/21	13.1	63.23	5	63.52	63.40	8.1	13,057	0.06%
2023/12/20	42.1	63.68	1.5	63.83	63.60	40.6	13,042	0.31%
2023/12/19	42	63.83	5.6	63.85	63.90	36.4	13,026	0.28%
2023/12/18	36.8	64.32	5	64.34	64.50	31.8	13,092	0.24%
2023/12/15	8.1	64.89	22.9	65.08	65.10	-14.8	13,080	-0.11%
2023/12/14	17.9	64.64	158.2	64.50	65.20	-140.3	12,662	-1.11%	大賣/鉅額交易
2023/12/13	17.3	62.78	1	62.90	62.90	16.3	11,823	0.14%
2023/12/12	9.5	62.82	0.7	62.90	63.10	8.8	11,987	0.07%
2023/12/11	15.1	62.81	3	63.20	62.90	12.1	11,981	0.10%
2023/12/08	22.4	63.02	3	63.07	63.20	19.4	11,956	0.16%
2023/12/07	174.9	62.95	79	63.12	63.20	95.9	11,888	0.81%	大買/
2023/12/06	42.3	63.72	8.1	64.04	63.80	34.2	11,678	0.29%
2023/12/05	30	63.67	7	63.86	64.10	23	11,639	0.20%
2023/12/04	8	63.99	60	64.26	64.40	-52	11,562	-0.45%
2023/12/01	53	63.70	9	63.86	63.80	44	11,614	0.38%
2023/11/30	13.4	63.91	27.7	64.25	64.40	-14.3	11,635	-0.12%
2023/11/29	15.1	63.67	5	63.95	63.70	10	11,359	0.09%
2023/11/28	9	63.76	17	64.05	63.90	-8	11,377	-0.07%
2023/11/27	65.8	63.64	42.4	63.93	63.50	23.4	11,505	0.20%
2023/11/24	38.2	63.83	7	64.33	63.90	31.2	11,496	0.27%
2023/11/22	8.6	64.42	15.3	64.53	64.60	-6.7	11,573	-0.06%
2023/11/21	7	64.33	92.1	64.49	64.90	-85.1	11,556	-0.74%
2023/11/20	3	63.20	26.9	63.41	63.50	-23.9	11,121	-0.21%
2023/11/17	5.9	63.17	42.2	63.05	63.20	-36.3	11,019	-0.33%
2023/11/16	2.5	62.74	26	62.90	62.90	-23.5	10,907	-0.22%
2023/11/15	4.5	62.29	146.8	62.48	62.70	-142.3	10,849	-1.31%	大賣/鉅額交易
2023/11/14	1.2	61.62	8	61.84	61.70	-6.8	10,586	-0.06%
2023/11/13	7.2	61.46	10.3	61.74	61.70	-3.1	10,655	-0.03%
2023/11/10	8	61.13	4	61.47	61.50	4	10,782	0.04%
2023/11/09	0.3	61.50	4.6	61.57	61.70	-4.3	11,043	-0.04%
2023/11/08	5	61.24	9.1	61.67	61.70	-4.1	11,345	-0.04%
2023/11/07	6	61.25	7	61.47	61.50	-1	11,421	-0.01%
2023/11/06	13.1	61.40	28.2	61.66	61.50	-15.1	11,533	-0.13%
2023/11/03	2	60.70	34.7	61.18	61.30	-32.7	11,525	-0.28%
2023/11/02	2	60.70	59.1	60.86	60.90	-57.1	11,606	-0.49%
2023/11/01	4	59.93	6.9	60.17	60.00	-2.9	11,598	-0.02%
2023/10/31	5.3	59.96	14	60.09	60.10	-8.7	11,596	-0.08%
2023/10/30	18.1	59.75	10	60.23	59.80	8.1	11,953	0.07%
2023/10/27	0	0.00	14	60.28	60.30	-14	12,134	-0.12%
2023/10/26	6.5	59.56	9	59.93	59.60	-2.5	12,483	-0.02%
2023/10/25	4	60.12	1	60.20	60.00	3	12,502	0.02%
2023/10/24	12.2	59.73	6	60.02	59.90	6.2	12,831	0.05%
2023/10/23	24.9	59.90	27	59.92	59.90	-2.1	12,972	-0.02%
2023/10/20	147.4	59.97	107	60.44	60.70	40.4	12,837	0.31%	大買/大賣/
2023/10/19	6.4	61.00	7.4	61.26	61.00	-1	12,622	-0.01%
2023/10/18	28.5	60.78	32.1	61.39	61.40	-3.6	12,692	-0.03%
2023/10/17	9	61.07	21.2	61.22	61.30	-12.2	12,598	-0.10%
2023/10/16	10	60.67	6.2	60.98	61.00	3.9	13,008	0.03%
2023/10/13	46	60.86	3.2	61.12	60.90	42.8	13,435	0.32%
2023/10/12	16.2	61.13	23	61.68	61.70	-6.9	13,830	-0.05%
2023/10/11	0	0.00	25	61.37	61.60	-25	13,883	-0.18%
2023/10/06	3	60.57	4	60.75	60.70	-1	13,848	-0.01%
2023/10/05	6	59.93	20.7	60.38	60.50	-14.7	14,091	-0.10%
2023/10/04	35.6	59.81	58	59.80	59.70	-22.4	14,204	-0.16%
2023/10/03	6.4	60.36	3	60.40	60.50	3.4	14,058	0.02%
2023/10/02	3	60.67	1.2	60.80	60.80	1.8	14,187	0.01%
2023/09/28	21	60.81	28	61.10	60.70	-7	14,444	-0.05%
2023/09/27	6.5	60.25	37	60.53	60.60	-30.5	14,373	-0.21%
2023/09/26	56.8	60.67	1.6	60.58	60.60	55.2	14,355	0.38%
2023/09/25	8	61.05	17.4	61.28	61.30	-9.4	14,201	-0.07%
2023/09/22	31.1	61.07	42	61.32	61.00	-10.9	14,276	-0.08%
2023/09/21	84.5	61.41	37	61.67	61.40	47.6	14,252	0.33%
2023/09/20	53.4	62.06	0	0.00	62.10	53.4	14,145	0.38%
2023/09/19	2	62.60	3.6	62.88	62.60	-1.6	14,108	-0.01%
2023/09/18	0.2	62.60	15	62.71	62.80	-14.8	14,238	-0.10%
2023/09/15	29.2	62.60	4.1	62.95	62.50	25.1	14,283	0.18%
2023/09/14	2	62.75	28	62.98	62.90	-26	14,131	-0.18%
2023/09/13	0	0.00	21.1	62.38	62.40	-21.1	14,265	-0.15%
2023/09/12	11.9	61.92	12.1	62.12	62.10	-0.2	14,457	0.00%
2023/09/11	8.9	61.64	67	61.83	61.90	-58.2	14,442	-0.40%
2023/09/08	3.1	61.60	15	61.77	61.80	-12	14,636	-0.08%
2023/09/07	17	61.21	2	61.40	61.20	15	14,888	0.10%
2023/09/06	29.1	61.53	0	0.00	61.40	29.1	14,932	0.19%
2023/09/05	31.3	61.84	7	62.40	61.80	24.3	14,867	0.16%
2023/09/04	12.6	62.27	93.1	62.20	62.20	-80.5	15,154	-0.53%
2023/09/01	13	64.68	71.3	64.82	64.80	-58.3	15,252	-0.38%
2023/08/31	101.3	63.80	2	64.20	63.60	99.3	15,202	0.65%	大買/
2023/08/30	17	64.28	16	64.53	64.50	1	15,332	0.01%
2023/08/29	63	64.43	15	64.31	64.40	48	15,360	0.31%
2023/08/28	6.5	62.86	105.2	63.89	64.10	-98.7	15,470	-0.64%	大賣/
2023/08/25	37	62.58	39	63.23	62.80	-2	15,792	-0.01%
2023/08/24	1	63.00	13.3	63.21	63.30	-12.3	15,792	-0.08%
2023/08/23	19	62.88	2	63.14	62.80	17	15,914	0.11%
2023/08/22	42.5	62.77	5	62.92	62.80	37.5	15,989	0.23%
2023/08/21	41.2	63.07	24	63.13	63.10	17.2	16,090	0.11%
2023/08/18	66.6	62.38	71	62.30	62.40	-4.4	16,100	-0.03%
2023/08/17	80.1	62.37	35.2	62.47	62.50	44.9	16,188	0.28%
2023/08/16	72.1	62.62	55.9	62.53	62.50	16.3	16,093	0.10%
2023/08/15	72.1	63.42	49.9	63.64	63.50	22.2	16,282	0.14%
2023/08/14	174.4	64.27	2	63.80	63.90	172.4	16,421	1.05%	大買/鉅額交易
2023/08/11	26.2	65.41	25	65.92	65.40	1.2	16,400	0.01%
2023/08/10	2	65.30	12	65.48	65.40	-10	16,416	-0.06%
2023/08/09	10	64.92	8.1	65.32	65.30	2	16,407	0.01%
2023/08/08	71	65.17	2.1	65.49	65.20	68.9	16,380	0.42%
2023/08/07	12.2	65.17	56.4	65.44	65.50	-44.2	16,382	-0.27%
2023/08/04	57.8	64.65	63	64.75	64.80	-5.2	16,316	-0.03%
2023/08/02	224.3	65.19	14.7	65.15	65.10	209.6	16,297	1.29%	大買/鉅額交易
2023/08/01	31.8	65.97	30.9	66.12	66.50	0.9	15,960	0.01%
2023/07/31	26.7	65.59	15.2	66.04	65.50	11.5	15,665	0.07%
2023/07/28	1	65.10	18.4	65.24	65.40	-17.4	15,362	-0.11%
2023/07/27	8.9	65.19	33.4	65.49	65.50	-24.5	15,296	-0.16%
2023/07/26	3.5	63.46	75.3	64.30	64.50	-71.8	15,046	-0.48%
2023/07/25	58.1	62.99	4	62.98	62.90	54.1	15,020	0.36%
2023/07/24	18	62.59	1.2	62.63	62.60	16.8	15,005	0.11%
2023/07/21	45.5	62.96	3.2	63.07	63.00	42.3	15,021	0.28%
2023/07/20	21.4	63.47	8	63.33	63.50	13.3	14,889	0.09%
2023/07/19	61.3	64.89	84	65.10	64.80	-22.7	14,630	-0.15%
2023/07/18	34.2	65.37	74.7	65.35	65.60	-40.5	14,191	-0.29%
2023/07/17	37	64.43	226.3	63.96	65.00	-189.3	13,720	-1.38%	大賣/鉅額交易
2023/07/14	6.1	62.37	78.4	62.28	62.50	-72.3	13,211	-0.55%
2023/07/13	17	62.04	6.1	61.93	61.70	11	13,027	0.08%
2023/07/12	11	61.65	23.1	61.65	62.00	-12.1	12,912	-0.09%
2023/07/11	16	61.25	155.3	61.24	61.40	-139.3	12,824	-1.09%	大賣/鉅額交易
2023/07/10	63	60.45	22	60.62	60.20	41	12,675	0.32%
2023/07/07	40.6	59.89	181.7	59.88	60.00	-141.1	12,651	-1.12%	大賣/鉅額交易
2023/07/06	206.1	60.60	12	60.80	60.30	194.1	12,548	1.55%	大買/鉅額交易
2023/07/05	39.1	61.09	10	61.20	61.00	29.1	12,260	0.24%
2023/07/04	28	60.98	3	61.20	60.90	25	12,220	0.20%
2023/07/03	51.3	61.10	118	61.20	61.30	-66.8	12,203	-0.55%	大賣/
2023/06/30	275	60.86	111	61.10	60.80	164	12,278	1.34%	大買/大賣/鉅額交易
2023/06/29	10	61.38	37	61.67	61.30	-27	12,180	-0.22%
2023/06/28	20	61.25	36	61.23	61.40	-16	12,081	-0.13%
2023/06/27	30.6	60.63	4	60.93	60.60	26.6	12,038	0.22%
2023/06/26	49	60.86	6	61.20	60.80	43	11,997	0.36%
2023/06/21	0.6	61.20	81.6	61.30	61.40	-81	11,924	-0.68%
2023/06/20	85.1	61.00	2.8	61.28	61.10	82.3	11,955	0.69%
2023/06/19	41.5	60.97	30	61.20	61.30	11.5	12,081	0.10%
2023/06/16	40	61.30	5.2	61.43	61.10	34.8	12,007	0.29%
2023/06/15	21.3	61.52	9	61.64	61.60	12.3	11,954	0.10%
2023/06/14	4	61.80	32.7	61.88	61.80	-28.7	12,219	-0.24%
2023/06/13	17.2	61.11	58.7	61.04	61.10	-41.5	12,343	-0.34%
2023/06/12	5	61.26	9.4	61.52	61.20	-4.4	12,213	-0.04%
2023/06/09	8.4	61.09	9.4	61.20	61.20	-1	12,360	-0.01%
2023/06/08	139.1	60.78	5.9	60.96	60.80	133.2	12,494	1.07%	大買/鉅額交易
2023/06/07	16.1	61.88	2.6	61.85	61.80	13.5	12,352	0.11%
2023/06/06	24	61.69	29	61.64	61.90	-5	12,304	-0.04%
2023/06/05	13.2	61.67	59.4	61.98	61.70	-46.2	12,299	-0.38%
2023/06/02	2	60.60	5	60.50	60.60	-3	12,012	-0.02%
2023/06/01	47	60.20	5	60.49	60.40	42	12,041	0.35%
2023/05/31	14	60.81	8	61.15	60.80	6	11,927	0.05%
2023/05/30	1	60.80	0	0.00	60.80	1	11,582	0.01%
2023/05/29	4.2	61.26	23	61.28	61.10	-18.8	11,633	-0.16%
2023/05/26	35.6	60.11	19	60.45	60.50	16.6	11,608	0.14%
2023/05/25	20.1	60.52	40	60.39	60.40	-19.9	11,589	-0.17%
2023/05/24	8	60.98	4	61.15	61.40	4	11,565	0.03%
2023/05/23	23.2	61.64	10	61.85	61.40	13.2	11,496	0.11%
2023/05/22	8	61.64	1.6	61.66	61.70	6.4	11,417	0.06%
2023/05/19	9.2	61.65	21.9	61.65	61.60	-12.7	11,470	-0.11%
2023/05/18	14	61.05	69.5	60.88	61.10	-55.5	11,160	-0.50%
2023/05/17	19.1	60.15	157	60.02	60.20	-137.9	10,900	-1.26%	大賣/鉅額交易
2023/05/16	5.5	59.70	75.2	59.71	59.80	-69.7	10,761	-0.65%
2023/05/15	9.6	59.01	8	59.10	59.40	1.6	10,721	0.02%
2023/05/12	20.1	59.12	7.2	59.20	59.00	12.9	10,668	0.12%
2023/05/11	15	59.43	2	59.40	59.50	13	10,614	0.12%
2023/05/10	48	58.99	42	59.20	59.20	6	10,585	0.06%
2023/05/09	4.5	59.42	11	59.33	59.50	-6.5	10,632	-0.06%
2023/05/08	1	59.30	9.6	59.40	59.40	-8.6	10,733	-0.08%
2023/05/05	0.3	59.10	11	59.01	59.10	-10.7	10,707	-0.10%
2023/05/04	11	58.90	8	59.01	59.10	3	10,960	0.03%
2023/05/03	30.5	58.47	18	58.60	58.60	12.5	11,141	0.11%
2023/05/02	30.7	58.74	13	58.73	58.80	17.7	11,425	0.16%
2023/04/28	14	58.94	142.1	58.99	59.00	-128.1	11,833	-1.08%	大賣/鉅額交易
2023/04/27	14.1	57.69	1	58.00	57.70	13.1	11,860	0.11%
2023/04/26	8.1	57.28	4	57.60	57.80	4.1	11,935	0.03%
2023/04/25	14	58.02	8.2	58.27	57.50	5.8	11,854	0.05%
2023/04/24	1	57.80	0	0.00	58.10	1	11,882	0.01%
2023/04/21	19	58.02	1	58.20	57.90	18	12,012	0.15%
2023/04/20	2	57.65	9.2	57.99	57.90	-7.2	12,097	-0.06%
2023/04/19	73	58.64	10.8	58.69	58.20	62.2	12,308	0.51%
2023/04/18	2.3	58.44	3.8	58.54	58.60	-1.5	12,313	-0.01%
2023/04/17	37	58.21	41.3	58.49	58.50	-4.3	12,462	-0.03%
2023/04/14	32.2	58.48	138	57.96	58.60	-105.8	12,465	-0.85%	大賣/鉅額交易
2023/04/13	4.3	57.55	11.2	57.53	57.40	-7	12,353	-0.06%
2023/04/12	2.1	57.11	4	57.20	57.30	-1.9	12,300	-0.02%
2023/04/11	20.2	56.83	6	57.02	57.10	14.2	12,297	0.12%
2023/04/10	28.2	57.00	3	56.93	57.10	25.2	12,282	0.21%
2023/04/07	5	56.92	28.2	56.90	56.90	-23.2	12,277	-0.19%
2023/04/06	31.2	56.50	48.5	56.88	56.80	-17.3	12,256	-0.14%
2023/03/31	11.6	56.77	33.2	57.05	56.50	-21.6	12,223	-0.18%
2023/03/30	59.2	56.52	60	56.80	56.80	-0.8	12,212	-0.01%
2023/03/29	3	56.87	59	56.79	56.90	-56	12,306	-0.46%
2023/03/28	3	56.47	13.6	56.50	56.50	-10.6	12,543	-0.08%
2023/03/27	4	56.08	3.8	56.12	56.30	0.2	12,707	0.00%
2023/03/24	2	56.30	5	56.50	56.30	-3	13,079	-0.02%
2023/03/23	12.1	56.27	18.5	56.30	56.50	-6.4	13,077	-0.05%
2023/03/22	108.7	56.11	61.3	56.18	56.20	47.5	13,097	0.36%	大買/
2023/03/21	37	55.31	3.1	55.57	55.30	33.9	13,028	0.26%
2023/03/20	27.5	55.11	8	55.10	55.00	19.5	13,252	0.15%
2023/03/17	83.5	55.64	59	55.79	55.50	24.5	13,148	0.19%
2023/03/16	60.6	55.30	25.1	55.23	55.10	35.5	13,023	0.27%
2023/03/15	89.8	56.95	15	56.87	56.50	74.8	12,799	0.58%
2023/03/14	82.2	56.90	12	56.76	56.70	70.2	12,817	0.55%
2023/03/13	44.8	57.54	30.2	57.80	57.70	14.6	12,695	0.12%
2023/03/10	63.4	58.57	17	58.73	58.30	46.4	12,600	0.37%
2023/03/09	18.2	59.51	3.5	59.56	59.40	14.6	12,587	0.12%
2023/03/08	26.2	59.62	22	59.82	60.00	4.2	13,017	0.03%
2023/03/07	33.2	59.69	30.7	59.90	59.80	2.5	13,258	0.02%
2023/03/06	5	59.82	8.1	60.03	60.00	-3.1	13,412	-0.02%
2023/03/03	11	59.49	12	59.68	59.50	-1	13,565	-0.01%
2023/03/02	10	58.74	85	59.46	59.40	-75	13,702	-0.55%
2023/03/01	95.2	59.10	3	59.17	59.00	92.2	13,838	0.67%
2023/02/24	27.2	59.53	80	59.89	60.00	-52.8	13,752	-0.38%
2023/02/23	60	59.77	3.1	60.03	59.80	56.9	13,705	0.42%
2023/02/22	46.2	59.51	40	59.81	59.90	6.2	13,657	0.05%
2023/02/21	6.4	60.16	1.1	60.20	60.20	5.4	13,571	0.04%
2023/02/20	2	60.90	32	60.93	60.70	-30	13,746	-0.22%
2023/02/17	6.1	59.92	50.1	60.03	60.30	-44	13,818	-0.32%
2023/02/16	27	59.67	1.1	59.69	59.40	26	13,941	0.19%
2023/02/15	17	59.49	4.3	60.13	59.50	12.8	14,446	0.09%
2023/02/14	9.9	59.85	4.2	60.05	60.10	5.7	14,414	0.04%
2023/02/13	7.2	59.13	23	59.61	59.50	-15.8	14,449	-0.11%
2023/02/10	17	58.88	0	0.00	58.90	17	14,442	0.12%
2023/02/09	3	59.03	0	0.00	59.10	3	14,470	0.02%
2023/02/08	8.3	59.17	1	59.30	59.20	7.3	14,506	0.05%
2023/02/07	4.1	59.38	421	59.41	59.40	-417	14,443	-2.89%	大賣/鉅額交易
2023/02/06	13.2	59.22	5.9	59.54	59.40	7.3	14,380	0.05%
2023/02/03	9	59.90	1.3	60.43	59.80	7.8	14,258	0.05%
2023/02/02	2	59.85	10.1	60.34	60.50	-8.1	14,283	-0.06%
2023/02/01	15.3	59.85	8	59.81	60.00	7.3	14,100	0.05%
2023/01/31	5.3	60.27	15.2	60.51	60.20	-9.9	14,018	-0.07%
2023/01/30	32	60.12	58.1	60.63	61.00	-26.1	13,815	-0.19%
2023/01/17	14.1	59.86	41.2	59.85	59.80	-27.1	13,454	-0.20%
2023/01/16	32.9	59.22	70.3	59.34	59.40	-37.4	13,298	-0.28%
2023/01/13	36	58.86	23.1	59.10	58.70	13	13,228	0.10%
2023/01/12	1.4	58.64	41.1	58.70	58.90	-39.7	13,367	-0.30%
2023/01/11	45.1	58.28	18	58.26	58.10	27.1	13,519	0.20%
2023/01/10	47.2	58.92	30	59.11	59.20	17.2	13,552	0.13%
2023/01/09	6	59.20	84.2	59.49	59.60	-78.2	13,546	-0.58%
2023/01/06	24	58.21	33	58.38	58.50	-9	13,433	-0.07%
2023/01/05	11	58.20	46.1	58.10	58.50	-35.1	13,640	-0.26%
2023/01/04	5.1	56.96	8	57.16	57.20	-2.9	13,576	-0.02%
2023/01/03	17.1	55.72	13	56.18	56.40	4.1	13,773	0.03%
2022/12/30	1.5	56.40	23.2	56.53	56.30	-21.6	13,759	-0.16%
2022/12/29	41.3	56.00	154	55.98	56.00	-112.7	13,846	-0.81%	大賣/鉅額交易
2022/12/28	59.1	56.52	3.1	56.93	56.70	56	13,972	0.40%
2022/12/27	3	57.13	49.7	57.24	57.10	-46.7	14,063	-0.33%
2022/12/26	0	56.80	10	56.83	56.80	-10	14,274	-0.07%
2022/12/23	0.2	56.80	4	56.78	56.70	-3.8	14,784	-0.03%
2022/12/22	18.3	56.27	25	56.74	56.80	-6.7	15,006	-0.04%
2022/12/21	28.2	56.16	82.1	56.37	56.20	-53.8	15,258	-0.35%
2022/12/20	89.1	55.86	17	55.98	56.20	72.1	15,379	0.47%
2022/12/19	55.7	56.50	6	56.60	56.60	49.7	15,446	0.32%
2022/12/16	30.1	56.35	5.8	56.59	56.10	24.2	15,360	0.16%
2022/12/15	11.1	57.04	7.3	57.18	57.30	3.8	15,307	0.02%
2022/12/14	2	57.50	3	58.03	57.50	-1	15,496	-0.01%
2022/12/13	6	57.67	14.2	58.07	57.60	-8.2	15,523	-0.05%
2022/12/12	48	55.68	35	56.46	57.50	13	15,523	0.08%
2022/12/09	9	57.57	18.7	57.51	57.50	-9.7	15,492	-0.06%
2022/12/08	43.4	57.19	115.5	57.16	57.00	-72.1	15,543	-0.46%	大賣/
2022/12/07	16.3	58.27	19	58.36	58.20	-2.7	15,569	-0.02%
2022/12/06	8.5	58.55	33	58.35	58.40	-24.5	15,598	-0.16%
2022/12/05	20.6	59.49	7.2	59.94	59.20	13.4	15,665	0.09%
2022/12/02	17	59.68	14	60.18	60.10	3	15,697	0.02%
2022/12/01	44.2	60.69	59.6	60.59	60.40	-15.4	15,818	-0.10%
2022/11/30	66	60.29	96.4	60.67	60.80	-30.4	15,651	-0.19%
2022/11/29	48.5	59.20	74.4	59.24	59.60	-25.9	15,187	-0.17%
2022/11/28	58.6	57.46	78.4	57.71	57.90	-19.8	14,933	-0.13%
2022/11/25	53.1	57.84	71.3	57.86	57.90	-18.2	14,874	-0.12%
2022/11/24	1.2	57.42	22.1	57.51	57.70	-20.8	14,815	-0.14%
2022/11/23	35	57.11	73.1	56.85	57.10	-38.1	14,784	-0.26%
2022/11/22	27	55.74	39	55.69	55.90	-12	14,719	-0.08%
2022/11/21	1.3	55.19	25.1	55.49	55.50	-23.8	14,781	-0.16%
2022/11/18	5.1	55.22	14.4	55.58	55.30	-9.3	14,865	-0.06%
2022/11/17	17.1	55.21	25	55.17	55.50	-7.9	14,939	-0.05%
2022/11/16	124.2	55.84	36.1	56.11	55.50	88.1	15,000	0.59%	大買/
2022/11/15	107.3	56.13	39	56.21	56.40	68.2	14,972	0.46%	大買/
2022/11/14	77	56.18	48.2	56.01	56.30	28.8	14,896	0.19%
2022/11/11	81.3	55.21	95.9	54.97	55.50	-14.6	14,748	-0.10%
2022/11/10	138.4	53.05	12.4	53.12	52.80	126	14,303	0.88%	大買/鉅額交易
2022/11/09	40.4	53.59	62.1	53.72	53.70	-21.8	14,324	-0.15%
2022/11/08	72.2	53.19	41.2	53.07	53.20	31	14,272	0.22%
2022/11/07	137.1	52.54	62.9	52.45	52.80	74.1	14,314	0.52%	大買/
2022/11/04	17	51.42	32	51.33	51.50	-15	14,616	-0.10%
2022/11/03	22.2	51.44	4.1	51.62	51.70	18.1	14,659	0.12%
2022/11/02	39.5	51.84	20.3	51.86	51.90	19.2	14,696	0.13%
2022/11/01	40.4	51.76	36.7	51.81	52.00	3.8	14,820	0.03%
2022/10/31	33.2	51.39	17.4	51.58	51.00	15.9	15,003	0.11%
2022/10/28	14.1	51.23	6.4	51.38	51.50	7.7	15,117	0.05%
2022/10/27	40.1	51.27	55.1	51.18	51.10	-15.1	15,265	-0.10%
2022/10/26	60	50.38	115.2	50.30	50.40	-55.1	15,365	-0.36%	大賣/
2022/10/25	39.3	49.61	6	49.83	49.95	33.3	15,349	0.22%
2022/10/24	5.1	50.02	97	50.25	49.80	-91.9	15,418	-0.60%
2022/10/21	25	49.51	52	49.56	49.65	-27	15,610	-0.17%
2022/10/20	37	49.25	50	49.36	49.95	-13	16,274	-0.08%
2022/10/19	9	50.39	41.3	50.56	50.40	-32.2	16,593	-0.19%
2022/10/18	2.2	50.22	46.4	49.93	50.50	-44.2	16,666	-0.27%
2022/10/17	20.3	48.38	132	48.25	48.70	-111.7	16,711	-0.67%	大賣/鉅額交易
2022/10/14	59.4	48.60	13	48.93	48.45	46.4	16,847	0.28%
2022/10/13	77.9	48.53	108	48.16	48.15	-30.1	17,060	-0.18%	大賣/
2022/10/12	16.1	49.37	31	49.45	49.60	-14.9	17,138	-0.09%
2022/10/11	49.5	49.61	13	49.77	49.50	36.5	17,391	0.21%
2022/10/07	29	50.44	21.5	50.61	50.70	7.5	17,483	0.04%
2022/10/06	20.1	50.35	13	50.69	50.70	7.1	17,702	0.04%
2022/10/05	59	50.48	98.2	50.61	50.60	-39.2	17,977	-0.22%
2022/10/04	29.2	49.14	20	49.44	49.45	9.2	18,198	0.05%
2022/10/03	35.3	49.17	85	49.22	48.90	-49.7	18,097	-0.27%
2022/09/30	39.5	49.42	23	49.71	49.90	16.5	18,121	0.09%
2022/09/29	11.9	50.12	12	50.41	50.30	-0.1	17,935	0.00%
2022/09/28	52	50.59	96	50.54	50.10	-44	17,904	-0.25%
2022/09/27	21.9	52.27	1	51.90	51.90	20.9	17,867	0.12%
2022/09/26	34.3	52.79	28	52.63	52.90	6.3	17,813	0.04%
2022/09/23	5.4	53.99	2	54.35	53.80	3.4	17,932	0.02%
2022/09/22	68	53.23	58.5	54.31	54.40	9.5	18,087	0.05%
2022/09/21	30.1	56.71	1.5	56.97	56.50	28.6	17,955	0.16%
2022/09/20	4.3	56.87	27	57.00	56.90	-22.7	17,821	-0.13%
2022/09/19	1.1	56.64	53	56.80	56.80	-51.9	17,853	-0.29%
2022/09/16	22.5	56.48	4	56.60	56.50	18.5	17,869	0.10%
2022/09/15	14.3	56.71	5	57.06	56.80	9.3	17,757	0.05%
2022/09/14	57.6	56.81	47	56.62	56.70	10.6	17,795	0.06%
2022/09/13	13.1	57.75	12.1	57.76	57.70	1	17,951	0.01%
2022/09/12	25	57.04	32	57.42	57.30	-7	18,122	-0.04%
2022/09/08	10	56.29	6.1	56.63	56.50	3.9	18,203	0.02%
2022/09/07	26.5	56.21	1	56.20	56.10	25.5	18,272	0.14%
2022/09/06	4.8	56.74	4.4	57.08	56.90	0.4	18,236	0.00%
2022/09/05	6	56.45	3	57.00	56.60	3	18,410	0.02%
2022/09/02	23.2	56.68	15	56.90	56.60	8.2	18,653	0.04%
2022/09/01	45.5	56.81	14	56.98	57.10	31.5	18,831	0.17%
2022/08/31	12	57.27	18	57.42	57.40	-6	18,843	-0.03%
2022/08/30	32.4	57.34	15	57.65	57.30	17.4	18,747	0.09%
2022/08/29	31.2	57.53	12.8	57.61	57.60	18.4	18,924	0.10%
2022/08/26	10.2	58.62	10	58.50	58.50	0.2	18,938	0.00%
2022/08/25	19.2	58.44	13	58.69	58.30	6.2	18,981	0.03%
2022/08/24	17.5	58.19	1	58.20	58.30	16.5	19,096	0.09%
2022/08/23	18.1	58.28	2	58.20	58.20	16.1	20,315	0.08%
2022/08/22	52.3	58.97	7	58.96	58.80	45.3	20,608	0.22%
2022/08/19	41.3	59.52	12	59.82	60.00	29.3	20,843	0.14%
2022/08/18	13.1	59.89	2	59.95	60.00	11.1	21,181	0.05%
2022/08/17	0.3	60.30	5	60.34	60.50	-4.7	21,624	-0.02%
2022/08/16	32	60.09	2.8	59.95	60.00	29.3	21,915	0.13%
2022/08/15	24.9	60.12	21	60.15	60.10	3.8	22,460	0.02%
2022/08/12	10	59.79	1	60.00	60.00	9	22,599	0.04%
2022/08/11	56	59.63	91.7	59.46	59.90	-35.7	22,914	-0.16%
2022/08/10	5.4	57.90	15	58.09	58.20	-9.6	23,040	-0.04%
2022/08/09	8	57.93	9	58.11	57.90	-1	23,536	0.00%
2022/08/08	1	57.30	19.6	57.82	58.10	-18.6	24,189	-0.08%
2022/08/05	14.8	56.83	37.2	56.87	57.00	-22.4	24,727	-0.09%
2022/08/04	55.5	55.97	12	56.32	56.00	43.5	25,216	0.17%
2022/08/03	22	55.81	7	56.53	56.60	15	25,415	0.06%
2022/08/02	20.2	55.75	11	56.26	56.60	9.2	25,976	0.04%
2022/08/01	15	56.66	7	56.59	56.60	8	26,481	0.03%
2022/07/29	14.2	56.08	2	56.35	56.10	12.2	27,374	0.04%
2022/07/28	11.2	56.26	20	56.37	56.30	-8.8	27,378	-0.03%
2022/07/27	44.7	54.99	13.1	55.28	55.30	31.6	27,223	0.12%
2022/07/26	20	59.09	19.2	59.33	59.20	0.9	26,627	0.00%
2022/07/25	27.6	58.90	15	59.03	59.20	12.6	26,269	0.05%
2022/07/22	3.2	58.12	21	58.31	58.40	-17.8	26,169	-0.07%
2022/07/21	16.2	57.74	40.7	58.15	58.40	-24.5	26,216	-0.09%
2022/07/20	60.1	59.00	77.3	58.52	58.10	-17.2	26,099	-0.07%
2022/07/19	39.2	58.60	2.1	59.07	58.60	37.2	26,050	0.14%
2022/07/18	47.4	59.13	47	58.90	59.60	0.4	25,942	0.00%
2022/07/15	36.2	57.43	10	57.71	57.30	26.2	25,728	0.10%
2022/07/14	34.6	58.67	9.9	58.72	58.30	24.8	25,586	0.10%
2022/07/13	17	57.97	60.2	58.41	58.70	-43.2	25,488	-0.17%
2022/07/12	48.6	56.48	35	56.09	55.80	13.6	25,377	0.05%
2022/07/11	14	58.38	15	58.30	58.20	-1	25,036	0.00%
2022/07/08	42.1	59.08	5	59.22	58.90	37.1	25,076	0.15%
2022/07/07	58.8	58.74	48.2	59.18	59.20	10.6	24,927	0.04%
2022/07/06	43.1	58.77	8	60.04	58.20	35.1	24,827	0.14%
2022/07/05	57	59.87	56	59.63	60.30	1	24,783	0.00%
2022/07/04	25.1	58.10	30.2	58.10	57.90	-5	24,607	-0.02%
2022/07/01	52.1	59.01	205	58.38	58.30	-152.9	24,789	-0.62%	大賣/鉅額交易
2022/06/30	23	60.12	11	60.29	59.80	12	24,569	0.05%
2022/06/29	54.4	60.83	9	60.90	60.80	45.4	24,593	0.18%
2022/06/28	25	61.30	41	61.42	61.60	-16	24,565	-0.07%
2022/06/27	24	62.32	17	62.56	61.90	7	24,701	0.03%
2022/06/24	13	61.63	44.6	62.08	61.90	-31.6	24,659	-0.13%
2022/06/23	54.4	61.16	38.1	61.17	61.10	16.3	24,684	0.07%
2022/06/22	23	62.20	86.2	62.47	61.70	-63.2	24,595	-0.26%
2022/06/21	40	61.99	77	62.14	63.20	-37	24,682	-0.15%
2022/06/20	40.6	60.56	165.1	61.04	60.20	-124.4	24,679	-0.50%	大賣/鉅額交易
2022/06/17	54.3	60.88	13.3	61.15	60.80	41	24,543	0.17%
2022/06/16	50.1	62.19	22.7	62.63	61.90	27.5	24,428	0.11%
2022/06/15	8.4	61.74	5	62.10	61.80	3.4	24,586	0.01%
2022/06/14	14	61.93	48.2	61.85	62.00	-34.2	24,679	-0.14%
2022/06/13	47.3	61.66	14.6	61.93	61.80	32.7	24,582	0.13%
2022/06/10	73.1	63.06	27.9	63.09	62.90	45.2	24,422	0.19%
2022/06/09	20	63.38	8.7	63.64	63.40	11.4	24,384	0.05%
2022/06/08	30.4	63.81	14.6	63.85	63.80	15.8	24,372	0.06%
2022/06/07	52.5	63.89	16	63.81	63.40	36.6	24,563	0.15%
2022/06/06	4	63.58	26.3	63.85	64.00	-22.2	24,544	-0.09%
2022/06/02	9.1	63.50	33.5	63.54	63.70	-24.4	25,130	-0.10%
2022/06/01	23	63.62	7.2	63.76	63.60	15.8	25,783	0.06%
2022/05/31	205	63.35	100.2	63.47	64.10	104.8	25,952	0.40%	大買/鉅額交易
2022/05/30	41.6	62.87	59.2	62.82	63.20	-17.6	24,693	-0.07%
2022/05/27	49.6	61.03	112.2	60.93	61.30	-62.6	24,505	-0.26%	大賣/
2022/05/26	120.4	59.93	119.1	60.21	59.70	1.3	24,455	0.01%	大買/大賣/
2022/05/25	105.1	59.46	90	59.49	59.50	15.1	24,745	0.06%	大買/
2022/05/24	44.7	60.44	9.1	60.48	60.10	35.7	24,729	0.14%
2022/05/23	94.2	60.85	14	60.86	60.50	80.2	24,463	0.33%
2022/05/20	33	61.97	19	62.07	61.80	14	24,138	0.06%
2022/05/19	124.3	61.76	31	61.89	61.60	93.3	23,987	0.39%	大買/
2022/05/18	68.7	63.15	110.3	63.09	63.70	-41.6	23,626	-0.18%	大賣/
2022/05/17	40.8	61.79	80.1	62.04	61.60	-39.4	23,407	-0.17%
2022/05/16	77.2	62.05	58.3	62.36	62.40	18.9	23,070	0.08%
2022/05/13	54.3	63.29	15.1	63.40	63.50	39.2	22,557	0.17%
2022/05/12	81.7	64.20	48.1	64.20	63.30	33.6	22,023	0.15%
2022/05/11	38.9	66.15	32	66.11	66.20	7	21,432	0.03%
2022/05/10	108.7	66.77	41	66.84	67.10	67.7	21,167	0.32%	大買/
2022/05/09	105.8	68.77	95.2	68.58	67.80	10.5	20,607	0.05%	大買/
2022/05/06	125.5	70.99	49	71.13	71.30	76.5	20,087	0.38%	大買/
2022/05/05	13	74.37	16.2	74.69	74.50	-3.2	19,489	-0.02%
2022/05/04	4	74.23	19.4	74.49	74.60	-15.4	19,498	-0.08%
2022/05/03	7.1	73.69	51	74.19	73.70	-44	19,964	-0.22%
2022/04/29	11	74.18	19.3	74.38	74.40	-8.3	20,183	-0.04%
2022/04/28	18.3	73.00	5	73.28	73.40	13.3	20,493	0.06%
2022/04/27	68.1	73.56	21	73.82	73.20	47.1	20,536	0.23%
2022/04/26	13.1	74.93	29.1	74.81	75.10	-16.1	20,477	-0.08%
2022/04/25	32.2	74.15	7	74.50	74.80	25.2	20,531	0.12%
2022/04/22	21	73.84	37	75.13	75.90	-16	20,641	-0.08%
2022/04/21	38.1	74.26	11	74.33	74.60	27.1	20,967	0.13%
2022/04/20	5	74.10	30	74.39	74.90	-25	21,629	-0.12%
2022/04/19	30.5	73.71	25	73.89	73.50	5.5	22,024	0.03%
2022/04/18	43.1	74.09	22	73.95	73.90	21.1	23,113	0.09%
2022/04/15	13.1	75.17	6.4	75.23	75.10	6.7	23,008	0.03%
2022/04/14	90.1	75.89	3	75.73	75.60	87.1	23,233	0.37%
2022/04/13	11.3	76.16	70.4	76.34	76.40	-59.1	23,341	-0.25%
2022/04/12	42.7	75.65	22	75.90	75.80	20.7	23,389	0.09%
2022/04/11	10.1	75.86	70.3	76.32	76.50	-60.2	23,312	-0.26%
2022/04/08	12.1	75.96	4	76.20	76.30	8.1	23,313	0.03%
2022/04/07	60.7	76.62	110	76.62	76.00	-49.3	23,325	-0.21%	大賣/
2022/04/06	2	76.75	37.6	76.99	77.50	-35.6	23,191	-0.15%
2022/04/01	14.4	76.80	48.8	76.80	77.10	-34.4	23,165	-0.15%
2022/03/31	15.3	76.30	16.4	76.45	76.50	-1.2	22,973	-0.01%
2022/03/30	89.3	75.93	42.4	75.98	76.10	46.9	22,906	0.20%
2022/03/29	55	75.31	7	75.51	75.20	48	22,733	0.21%
2022/03/28	39	74.78	15	75.10	75.10	24	22,732	0.11%
2022/03/25	33	75.09	9	75.13	75.00	24	22,702	0.11%
2022/03/24	37.1	74.91	22	75.22	75.50	15.1	22,799	0.07%
2022/03/23	63.5	75.87	61.2	75.79	75.90	2.3	24,044	0.01%
2022/03/22	7.1	73.77	60	73.53	74.30	-52.9	23,782	-0.22%
2022/03/21	31.7	74.07	27	74.51	74.30	4.7	23,744	0.02%
2022/03/18	17.2	74.95	16.1	75.15	74.30	1.1	23,722	0.00%
2022/03/17	5.3	74.39	89.1	74.69	74.80	-83.8	23,610	-0.35%
2022/03/16	6	72.85	35.4	73.01	73.10	-29.3	23,482	-0.12%
2022/03/15	15.6	72.35	13	72.52	72.70	2.6	23,502	0.01%
2022/03/14	43.1	72.85	13	73.63	72.70	30.1	23,667	0.13%
2022/03/11	47.6	72.85	10.1	73.30	72.70	37.5	23,716	0.16%
2022/03/10	62.4	73.30	47.6	73.69	73.80	14.8	23,731	0.06%
2022/03/09	48.4	71.89	29	71.86	71.70	19.4	23,650	0.08%
2022/03/08	67	70.51	42.9	70.47	70.60	24.1	23,509	0.10%
2022/03/07	95.2	72.10	32	72.48	71.70	63.2	22,942	0.28%
2022/03/04	36.1	74.58	0	0.00	74.40	36.1	22,811	0.16%
2022/03/03	6.1	75.62	21	75.81	75.60	-14.9	22,695	-0.07%
2022/03/02	4.2	75.54	3	75.50	75.60	1.2	23,078	0.01%
2022/03/01	19.2	75.30	32.4	75.62	76.20	-13.2	22,997	-0.06%
2022/02/25	56.1	74.97	135.6	74.81	75.10	-79.6	22,848	-0.35%	大賣/
2022/02/24	34.6	75.64	25.1	75.92	75.90	9.5	22,426	0.04%
2022/02/23	10	76.51	1	76.70	76.50	9	22,153	0.04%
2022/02/22	66.2	76.41	35	76.45	76.50	31.2	22,435	0.14%
2022/02/21	24	77.30	7.5	77.37	77.60	16.5	22,575	0.07%
2022/02/18	60	77.74	9	77.98	77.80	51	23,102	0.22%
2022/02/17	113.9	78.18	34.1	78.38	78.20	79.8	23,247	0.34%	大買/
2022/02/16	14	77.32	47	77.59	77.80	-33	23,189	-0.14%
2022/02/15	36	77.07	37.1	77.12	76.60	-1.1	23,115	0.00%
2022/02/14	25.1	76.19	60	76.21	76.10	-34.9	23,054	-0.15%
2022/02/11	10	76.99	10	76.96	77.30	0	23,073	0.00%
2022/02/10	17	76.96	26.1	76.93	77.40	-9.1	23,110	-0.04%
2022/02/09	9.1	76.68	15.3	76.75	77.10	-6.2	23,163	-0.03%
2022/02/08	55.3	76.90	32	77.00	76.80	23.3	23,129	0.10%
2022/02/07	124.2	77.02	91	76.59	77.10	33.2	23,051	0.14%	大買/
2022/01/26	25	75.60	142.1	75.71	75.60	-117.1	22,821	-0.51%	大賣/鉅額交易
2022/01/25	108.6	75.28	116.5	75.31	75.50	-7.9	23,018	-0.03%	大買/大賣/
2022/01/24	55.3	75.86	32	76.31	76.50	23.3	22,773	0.10%
2022/01/21	103.8	76.91	131	76.73	76.70	-27.2	23,084	-0.12%	大買/大賣/
2022/01/20	49.2	78.16	67	78.27	78.30	-17.8	22,715	-0.08%
2022/01/19	67.6	78.99	82.5	79.00	78.80	-14.9	22,644	-0.07%
2022/01/18	11	79.28	69	79.56	79.40	-58	22,617	-0.26%
2022/01/17	98.8	78.95	69.5	79.36	78.90	29.3	22,492	0.13%
2022/01/14	76.2	80.24	29.5	80.41	80.40	46.7	22,259	0.21%
2022/01/13	148.8	81.19	45.6	81.18	81.60	103.2	21,985	0.47%	大買/鉅額交易
2022/01/12	88.6	79.79	105.2	79.22	80.00	-16.6	21,365	-0.08%	大賣/
2022/01/11	150.5	78.81	426.8	78.45	79.90	-276.2	20,931	-1.32%	大買/大賣/鉅額交易
2022/01/10	3.7	76.21	111.1	76.17	76.40	-107.4	19,839	-0.54%	大賣/鉅額交易
2022/01/07	24	76.08	127.7	76.30	75.70	-103.7	19,874	-0.52%	大賣/鉅額交易
2022/01/06	9	75.53	81	75.53	75.90	-72	19,670	-0.37%
2022/01/05	18.1	75.23	18	75.58	75.70	0.1	19,602	0.00%
2022/01/04	38	75.30	5	75.72	75.30	33	19,658	0.17%
2022/01/03	78.1	75.80	28.5	75.65	75.30	49.5	19,625	0.25%
2021/12/30	6.7	76.40	26	76.43	76.30	-19.3	19,745	-0.10%
2021/12/29	18.7	76.37	130	76.45	76.60	-111.3	19,899	-0.56%	大賣/鉅額交易
2021/12/28	83.4	75.71	73	75.72	75.90	10.4	19,971	0.05%
2021/12/27	18.3	75.31	10	75.40	75.20	8.3	20,035	0.04%
2021/12/24	27.4	75.15	33.1	75.31	75.20	-5.7	20,450	-0.03%
2021/12/23	15.2	74.58	6	74.77	74.80	9.2	20,499	0.04%
2021/12/22	48.3	74.43	3	74.53	74.40	45.3	20,660	0.22%
2021/12/21	9.2	74.93	30	74.83	74.80	-20.9	20,663	-0.10%
2021/12/20	48.2	74.25	1	74.40	74.10	47.2	20,665	0.23%
2021/12/17	12.9	74.66	4	75.01	74.30	8.9	20,632	0.04%
2021/12/16	53.1	74.61	6.7	74.72	74.90	46.4	19,329	0.24%
2021/12/15	26.9	74.62	5	74.68	74.60	21.9	19,813	0.11%
2021/12/14	48.3	74.93	11	74.96	74.90	37.3	20,293	0.18%
2021/12/13	96	76.32	13.2	76.58	75.70	82.8	20,323	0.41%
2021/12/10	50.1	76.04	18.3	76.20	75.90	31.8	20,383	0.16%
2021/12/09	21	75.78	59.2	75.96	76.00	-38.2	20,596	-0.19%
2021/12/08	37.4	75.43	184.6	75.61	76.00	-147.2	21,110	-0.70%	大賣/鉅額交易
2021/12/07	8.5	74.61	56.1	74.69	75.30	-47.6	20,922	-0.23%
2021/12/06	19.2	73.75	30.1	74.05	74.10	-10.9	20,895	-0.05%
2021/12/03	12	74.01	22.6	74.25	73.90	-10.6	21,114	-0.05%
2021/12/02	31.1	73.64	49.1	73.76	73.70	-18	21,136	-0.08%
2021/12/01	16.6	73.86	59.2	73.94	74.10	-42.6	21,743	-0.20%
2021/11/30	58.6	73.43	1	73.10	73.10	57.6	22,098	0.26%
2021/11/29	66.3	73.48	8.2	73.67	73.50	58.1	21,815	0.27%
2021/11/26	131.2	74.42	60	74.58	74.20	71.2	21,766	0.33%	大買/
2021/11/25	29.1	74.24	1	74.40	74.30	28.1	21,798	0.13%
2021/11/24	25.6	74.51	20	75.18	74.40	5.6	22,013	0.03%
2021/11/23	132.6	74.40	17	74.59	74.30	115.6	22,200	0.52%	大買/鉅額交易
2021/11/22	77.8	74.41	55	74.51	74.40	22.8	22,115	0.10%
2021/11/19	233	75.47	87	75.24	74.80	146.1	22,104	0.66%	大買/鉅額交易
2021/11/18	172.9	76.29	50	76.56	76.40	122.9	22,093	0.56%	大買/鉅額交易
2021/11/17	43.4	74.92	160.1	75.34	76.10	-116.7	22,097	-0.53%	大賣/鉅額交易
2021/11/16	16.5	73.59	36.3	73.86	74.00	-19.8	21,727	-0.09%
2021/11/15	54.2	74.02	90.5	74.18	74.00	-36.3	21,793	-0.17%
2021/11/12	15.1	73.32	12	73.53	73.30	3.1	21,758	0.01%
2021/11/11	31	73.05	20	73.24	73.00	11	21,928	0.05%
2021/11/10	33.1	72.95	11	73.06	73.00	22.1	22,005	0.10%
2021/11/09	66.6	73.28	27	73.50	73.10	39.6	21,976	0.18%
2021/11/08	7	73.17	26.5	73.32	73.60	-19.5	22,005	-0.09%
2021/11/05	21.3	72.28	35.5	72.23	72.50	-14.2	22,472	-0.06%
2021/11/04	34.9	72.62	4	72.70	72.50	30.9	22,426	0.14%
2021/11/03	19.8	72.58	121.4	72.60	72.70	-101.6	22,518	-0.45%	大賣/鉅額交易
2021/11/02	29.9	72.73	62.8	72.80	72.60	-32.9	22,465	-0.15%
2021/11/01	79.6	73.18	110.9	73.08	73.10	-31.3	22,134	-0.14%	大賣/
2021/10/29	84.1	73.49	80.5	73.53	73.60	3.5	21,917	0.02%
2021/10/28	42.4	74.54	9	74.60	74.50	33.4	21,354	0.16%
2021/10/27	75.3	74.73	2	75.00	75.00	73.3	21,533	0.34%
2021/10/26	0.5	75.40	25	75.36	75.50	-24.5	21,825	-0.11%
2021/10/25	17.5	74.53	19.3	74.75	74.80	-1.8	21,970	-0.01%
2021/10/22	39	74.19	25	74.11	74.10	14	22,412	0.06%
2021/10/21	24.2	75.15	194	74.67	74.80	-169.9	22,994	-0.74%	大賣/鉅額交易
2021/10/20	18.3	74.28	40	74.35	74.30	-21.7	23,928	-0.09%
2021/10/19	22	74.97	12	75.36	74.80	10	24,513	0.04%
2021/10/18	18	75.17	19	75.44	75.10	-1	25,018	0.00%
2021/10/15	73.7	75.25	40	75.27	75.10	33.7	25,417	0.13%
2021/10/14	11	74.47	25	74.94	74.40	-14	25,773	-0.05%
2021/10/13	28.1	74.51	9	74.80	74.50	19.1	26,599	0.07%
2021/10/12	19.2	74.12	6.1	74.51	74.80	13.1	27,409	0.05%
2021/10/08	14.4	75.41	9	75.53	75.30	5.4	27,716	0.02%
2021/10/07	55.2	75.89	24	75.92	75.50	31.2	28,192	0.11%
2021/10/06	26.8	74.30	18	74.74	74.70	8.8	28,474	0.03%
2021/10/05	32.3	73.32	61	73.15	73.80	-28.7	29,237	-0.10%
2021/10/04	23.2	74.78	8	74.78	74.40	15.2	29,236	0.05%
2021/10/01	58	75.34	65	75.22	75.40	-7	29,267	-0.02%
2021/09/30	8.1	76.79	16	76.84	76.70	-7.9	28,911	-0.03%
2021/09/29	60	76.68	99	76.79	76.70	-39	28,935	-0.13%
2021/09/28	23.3	76.97	17.3	77.42	77.50	6	28,835	0.02%
2021/09/27	11.5	77.67	32.3	77.92	77.70	-20.8	28,897	-0.07%
2021/09/24	49.3	77.54	29.5	77.82	77.50	19.8	28,910	0.07%
2021/09/23	34.8	77.54	39	77.56	77.40	-4.2	29,021	-0.01%
2021/09/22	64.7	76.61	76.4	76.83	77.10	-11.7	29,044	-0.04%
2021/09/17	231.4	79.38	12	79.68	78.80	219.4	28,590	0.77%	大買/鉅額交易
2021/09/16	42.1	80.68	17	81.38	80.70	25.1	28,189	0.09%
2021/09/15	51	80.93	40	80.86	81.40	11	28,051	0.04%
2021/09/14	90.2	81.35	22.3	82.10	80.80	67.9	27,943	0.24%
2021/09/13	47	80.37	107.3	79.93	81.40	-60.2	27,843	-0.22%	大賣/
2021/09/10	36	77.58	14	77.74	77.60	22	27,755	0.08%
2021/09/09	48	76.40	25	77.11	77.40	23	28,035	0.08%
2021/09/08	90.3	77.11	38	77.31	77.40	52.3	27,917	0.19%
2021/09/07	19	77.91	96	78.02	78.10	-77	27,716	-0.28%
2021/09/06	126.3	78.13	172.3	78.19	77.20	-46	27,656	-0.17%	大買/大賣/
2021/09/03	114.4	84.75	38.1	84.47	84.80	76.3	27,059	0.28%	大買/
2021/09/02	61	82.83	20	82.74	82.70	41	26,702	0.15%
2021/09/01	11.1	84.33	35	84.91	84.20	-23.9	26,371	-0.09%
2021/08/31	271	84.65	172.4	84.46	85.00	98.6	26,181	0.38%	大買/大賣/
2021/08/30	128.1	84.27	166.1	84.31	84.80	-38	25,889	-0.15%	大買/大賣/
2021/08/27	46	83.17	33.2	82.80	83.50	12.8	25,694	0.05%
2021/08/26	47.2	81.11	13.4	80.98	81.30	33.7	25,664	0.13%
2021/08/25	219.1	80.55	3.1	80.63	80.80	216	25,798	0.84%	大買/鉅額交易
2021/08/24	117.6	79.91	38	79.80	80.40	79.6	25,725	0.31%	大買/
2021/08/23	67.3	78.76	57.3	78.78	79.00	10	25,584	0.04%
2021/08/20	34.5	76.22	27.3	76.57	76.50	7.2	25,472	0.03%
2021/08/19	29	76.97	37.2	77.07	77.00	-8.2	26,040	-0.03%
2021/08/18	16.5	77.38	22	77.99	78.00	-5.5	25,902	-0.02%
2021/08/17	3	77.83	49.1	77.68	78.20	-46	26,016	-0.18%
2021/08/16	48.8	76.74	27.1	76.51	76.50	21.7	25,957	0.08%
2021/08/13	79.3	77.90	27	78.39	78.10	52.3	26,571	0.20%
2021/08/12	76.6	78.58	19.3	78.78	78.80	57.3	26,794	0.21%
2021/08/11	144.1	78.43	116.5	77.90	79.20	27.6	27,129	0.10%	大買/大賣/
2021/08/10	5	76.06	17.2	76.30	76.00	-12.2	27,455	-0.04%
2021/08/09	37	75.25	61	75.98	76.10	-24	28,302	-0.08%
2021/08/06	10.2	75.93	240	75.85	76.00	-229.8	28,733	-0.80%	大賣/鉅額交易
2021/08/05	243	76.17	25	76.21	76.30	218	29,698	0.73%	大買/鉅額交易
2021/08/04	19	76.16	8	76.09	76.30	11	31,868	0.03%
2021/08/03	5.2	75.97	2.4	76.19	76.40	2.8	33,264	0.01%
2021/08/02	15.1	74.93	132	75.26	76.50	-117	34,382	-0.34%	大賣/鉅額交易
2021/07/30	53.3	74.89	103	75.13	75.00	-49.7	34,549	-0.14%	大賣/
2021/07/29	105.1	75.80	11	76.30	75.80	94.1	34,671	0.27%	大買/
2021/07/28	212.5	74.67	109.3	75.14	75.60	103.2	35,189	0.29%	大買/大賣/鉅額交易
2021/07/27	165.8	76.64	218	76.81	76.40	-52.2	35,754	-0.15%	大買/大賣/
2021/07/26	368.3	80.94	274	79.46	78.50	94.3	36,651	0.26%	大買/大賣/
2021/07/23	139.2	84.16	211.1	84.27	85.00	-71.9	35,783	-0.20%	大買/大賣/
2021/07/22	68.8	83.55	113.1	83.11	84.10	-44.3	35,413	-0.13%	大賣/
2021/07/21	130.4	81.74	23	81.80	81.80	107.4	35,067	0.31%	大買/鉅額交易
2021/07/20	87.1	81.44	46.3	81.62	81.50	40.8	35,157	0.12%
2021/07/19	267	83.42	46.1	83.92	83.00	220.9	34,832	0.63%	大買/鉅額交易
2021/07/16	51.1	81.78	150.3	81.25	82.90	-99.2	34,503	-0.29%	大賣/
2021/07/15	67.2	79.52	83.8	79.47	79.50	-16.6	33,951	-0.05%
2021/07/14	84.1	77.56	236.2	77.66	78.10	-152.1	33,901	-0.45%	大賣/鉅額交易
2021/07/13	121.7	76.86	139.3	77.23	76.20	-17.6	33,916	-0.05%	大買/大賣/
2021/07/12	304.2	77.66	174.2	77.92	76.10	130	33,786	0.38%	大買/大賣/鉅額交易
2021/07/09	81.1	74.02	39.1	74.20	74.20	42	33,694	0.12%
2021/07/08	69.1	74.17	20.3	74.79	74.80	48.8	33,692	0.14%
2021/07/07	12	73.55	51.2	73.94	74.00	-39.2	33,896	-0.12%
2021/07/06	134	73.98	32.4	74.00	73.70	101.7	34,220	0.30%	大買/鉅額交易
2021/07/05	1.4	73.56	14	73.64	73.90	-12.7	34,315	-0.04%
2021/07/02	26.3	73.07	59	73.29	72.90	-32.8	34,431	-0.10%
2021/07/01	31.1	73.49	46	73.77	73.40	-15	34,570	-0.04%
2021/06/30	4.3	73.50	66	73.70	73.90	-61.7	34,764	-0.18%
2021/06/29	81.2	72.45	8.5	72.55	72.60	72.7	35,045	0.21%
2021/06/28	112	73.01	59	72.98	73.20	53	35,424	0.15%	大買/
2021/06/25	35.8	72.68	85	72.98	72.90	-49.2	35,800	-0.14%
2021/06/24	41	71.86	18.2	71.82	71.90	22.8	35,812	0.06%
2021/06/23	9	71.13	20	71.42	71.80	-11	36,140	-0.03%
2021/06/22	20	70.56	7	70.73	70.70	13	36,335	0.04%
2021/06/21	77.2	70.00	154	69.97	70.00	-76.8	36,352	-0.21%	大賣/
2021/06/18	62	71.62	165.7	71.79	71.30	-103.7	36,089	-0.29%	大賣/鉅額交易
2021/06/17	86	72.12	82.1	72.11	72.30	3.9	35,879	0.01%
2021/06/16	42	72.58	29	72.62	72.60	13	36,428	0.04%
2021/06/15	105	73.14	9	73.10	73.00	96	36,476	0.26%	大買/
2021/06/11	35	73.90	31	74.15	73.80	4	36,693	0.01%
2021/06/10	27.2	73.29	55.2	73.70	73.80	-28	36,729	-0.08%
2021/06/09	18	73.13	1	72.90	72.90	17	37,125	0.05%
2021/06/08	38	73.52	32	73.74	73.70	6	37,549	0.02%
2021/06/07	44.1	72.33	98	73.00	73.20	-53.9	38,854	-0.14%
2021/06/04	20.1	72.64	6.2	72.82	72.90	13.9	39,203	0.04%
2021/06/03	67.5	74.00	24	74.45	73.60	43.5	39,914	0.11%
2021/06/02	45	73.69	78.1	73.92	74.50	-33.1	40,087	-0.08%
2021/06/01	20.1	72.36	17.1	72.58	73.00	3	39,920	0.01%
2021/05/31	8.1	72.08	19	72.46	72.30	-10.9	40,115	-0.03%
2021/05/28	30.6	71.75	138	71.70	72.00	-107.4	40,194	-0.27%	大賣/鉅額交易
2021/05/27	38	70.52	35.2	71.07	71.60	2.8	40,267	0.01%
2021/05/26	46.1	71.46	74.5	71.37	71.60	-28.4	40,456	-0.07%
2021/05/25	38.1	71.98	60	72.14	71.90	-22	41,177	-0.05%
2021/05/24	18.1	71.42	22.4	71.65	72.00	-4.3	41,309	-0.01%
2021/05/21	116.1	72.90	120	74.61	72.00	-3.9	41,400	-0.01%	大買/大賣/
2021/05/20	58.1	69.88	106.1	70.12	70.20	-48	40,820	-0.12%	大賣/
2021/05/19	141.1	70.75	176	70.96	70.60	-35	40,702	-0.09%	大買/大賣/
2021/05/18	218.3	69.69	259.8	70.34	71.40	-41.5	40,660	-0.10%	大買/大賣/
2021/05/17	153.1	66.55	189.1	66.14	65.60	-36.1	40,601	-0.09%	大買/大賣/
2021/05/14	101	69.48	134.1	70.01	69.60	-33.1	39,774	-0.08%	大買/大賣/
2021/05/13	310.4	68.77	118	69.33	68.60	192.4	39,246	0.49%	大買/大賣/鉅額交易
2021/05/12	447.4	69.43	507.1	69.57	70.00	-59.6	38,421	-0.16%	大買/大賣/
2021/05/11	187.5	75.93	284.3	76.63	74.80	-96.8	36,694	-0.26%	大買/大賣/
2021/05/10	178.1	75.86	125	75.19	76.60	53.1	35,260	0.15%	大買/大賣/
2021/05/07	29.1	70.48	192.1	70.52	70.80	-163	34,384	-0.47%	大賣/鉅額交易
2021/05/06	115	69.44	71	70.16	69.60	44	34,193	0.13%	大買/
2021/05/05	238	69.33	211.2	69.28	69.50	26.9	33,736	0.08%	大買/大賣/
2021/05/04	195.1	67.87	115	68.17	67.40	80.1	33,156	0.24%	大買/大賣/
2021/05/03	206.3	69.74	925.6	70.12	68.80	-719.3	32,463	-2.22%	大買/大賣/鉅額交易
2021/04/29	49	64.31	30.2	64.48	64.20	18.8	31,048	0.06%
2021/04/28	99	65.09	39.2	65.84	65.10	59.8	30,854	0.19%
2021/04/27	58.1	64.01	59	64.47	64.90	-0.9	30,724	0.00%
2021/04/26	3.1	64.10	133.2	62.90	64.10	-130.1	30,536	-0.43%	大賣/鉅額交易
2021/04/23	89.1	61.20	19	61.35	61.30	70.1	30,234	0.23%
2021/04/22	124	61.25	77.5	61.28	61.10	46.5	30,326	0.15%	大買/
2021/04/21	21	61.07	16	61.19	61.40	5	30,017	0.02%
2021/04/20	98	61.36	160.2	62.18	61.80	-62.2	30,043	-0.21%	大賣/
2021/04/19	36.1	60.96	28.1	61.13	61.80	7.9	30,178	0.03%
2021/04/16	70.1	59.43	26	59.71	60.00	44.1	30,110	0.15%
2021/04/15	46.1	58.54	119.2	58.98	60.00	-73.2	30,284	-0.24%	大賣/
2021/04/14	77	57.02	10	57.31	57.10	67	29,598	0.23%
2021/04/13	84	58.02	6	58.50	57.80	78	29,559	0.26%
2021/04/12	44	57.79	79.1	57.68	58.00	-35.1	29,197	-0.12%
2021/04/09	57.1	56.46	24.1	56.42	56.40	33	28,971	0.11%
2021/04/08	37.1	56.94	31.1	57.22	56.90	6	28,985	0.02%
2021/04/07	21.5	57.09	31	57.56	57.50	-9.5	29,180	-0.03%
2021/04/06	75	57.53	35	58.07	57.30	40	28,913	0.14%
2021/04/01	55.1	57.64	40.4	57.75	57.80	14.6	28,624	0.05%
2021/03/31	93.4	56.99	65.7	57.51	56.80	27.7	28,086	0.10%
2021/03/30	15.1	56.56	86	56.18	56.80	-70.9	27,757	-0.26%
2021/03/29	14.2	55.81	70	55.81	55.90	-55.8	27,361	-0.20%
2021/03/26	77	55.53	43.5	55.87	55.50	33.5	27,328	0.12%
2021/03/25	1.1	55.08	92	55.08	55.30	-90.9	27,357	-0.33%
2021/03/24	80	54.43	20	54.76	54.40	60	27,212	0.22%
2021/03/23	11.2	54.58	55	54.70	54.50	-43.8	27,030	-0.16%
2021/03/22	65.3	53.71	58	53.86	53.90	7.3	26,920	0.03%
2021/03/19	66.6	53.60	29	53.97	53.70	37.6	27,234	0.14%
2021/03/18	60.3	54.76	31	55.25	54.40	29.3	26,995	0.11%
2021/03/17	96.9	54.54	4	54.83	54.50	92.9	27,457	0.34%
2021/03/16	12.1	55.37	11.2	55.47	55.40	0.9	27,420	0.00%
2021/03/15	64	55.58	59	55.98	55.50	5	27,388	0.02%
2021/03/12	69.2	55.03	14.2	55.26	54.90	55	27,099	0.20%
2021/03/11	205.4	55.61	142	55.71	55.40	63.4	26,922	0.24%	大買/大賣/
2021/03/10	12.3	53.70	19.5	53.70	54.00	-7.2	25,773	-0.03%
2021/03/09	310.4	53.50	74	53.46	53.70	236.4	25,454	0.93%	大買/鉅額交易
2021/03/08	61.3	52.04	78.6	51.99	52.10	-17.3	24,877	-0.07%
2021/03/05	2	50.60	79.2	50.63	50.80	-77.2	24,534	-0.31%
2021/03/04	26	50.44	21.4	50.39	50.60	4.6	25,238	0.02%
2021/03/03	8.1	51.06	63	50.66	51.00	-54.9	25,089	-0.22%
2021/03/02	22.3	50.55	101.5	50.85	50.10	-79.2	24,982	-0.32%	大賣/
2021/02/26	183	50.59	33	50.95	49.90	150	24,694	0.61%	大買/鉅額交易
2021/02/25	253.1	51.18	56.2	51.53	51.70	196.9	23,847	0.83%	大買/鉅額交易
2021/02/24	50.5	49.98	55	50.02	50.00	-4.5	23,128	-0.02%
2021/02/23	18.3	49.54	44	49.75	49.75	-25.7	22,937	-0.11%
2021/02/22	36	49.37	21.1	49.56	48.95	14.9	22,702	0.07%
2021/02/19	14.1	48.98	30.2	49.13	49.10	-16.1	22,644	-0.07%
2021/02/18	41.3	49.44	35.3	49.86	49.20	6	22,724	0.03%
2021/02/17	50.1	48.67	125.7	48.74	48.90	-75.6	22,516	-0.34%	大賣/
2021/02/05	31	47.00	11	47.04	46.90	20	21,815	0.09%
2021/02/04	10	47.00	1	47.35	47.10	9	22,053	0.04%
2021/02/03	1.2	47.08	24	46.98	47.60	-22.8	22,835	-0.10%
2021/02/02	3	45.92	41	46.97	47.25	-38	22,979	-0.17%
2021/02/01	27.2	45.86	31	45.80	45.95	-3.8	22,665	-0.02%
2021/01/29	17	45.91	4	46.59	45.55	13	22,644	0.06%
2021/01/28	41	46.23	10	45.97	46.20	31	22,410	0.14%
2021/01/27	8	46.81	1	46.80	46.80	7	22,191	0.03%
2021/01/26	24	46.74	2	46.65	46.50	22	22,119	0.10%
2021/01/25	3	47.38	21.1	47.27	47.40	-18.1	21,928	-0.08%
2021/01/22	4	46.38	46	46.44	46.25	-42	21,726	-0.19%
2021/01/21	9.6	46.51	1	46.65	46.20	8.6	21,634	0.04%
2021/01/20	31.3	46.45	20	46.71	46.20	11.3	21,583	0.05%
2021/01/19	5.1	47.22	8.7	47.38	47.25	-3.6	21,378	-0.02%
2021/01/18	56.1	46.82	17	46.74	46.95	39.1	21,305	0.18%
2021/01/15	53.3	47.80	79.6	48.11	47.60	-26.3	21,046	-0.12%
2021/01/14	15.5	48.22	24.1	48.40	48.45	-8.6	20,910	-0.04%
2021/01/13	39.1	48.13	40.3	48.05	48.30	-1.2	20,703	-0.01%
2021/01/12	70.1	48.07	46.1	48.02	47.75	24	20,349	0.12%
2021/01/11	314.1	48.11	327.1	47.34	47.40	-12.9	19,832	-0.07%	大買/大賣/
2021/01/08	13.7	47.37	71.4	46.85	47.45	-57.7	19,420	-0.30%
2021/01/07	59.1	46.17	45.5	46.24	46.20	13.6	18,928	0.07%
2021/01/06	53.1	45.92	33.1	45.75	45.60	20	18,827	0.11%
2021/01/05	12.1	46.12	1	46.45	46.35	11.1	18,643	0.06%
2021/01/04	18	46.18	45.3	46.39	46.25	-27.3	18,599	-0.15%
2020/12/31	30	46.50	40.4	46.56	46.75	-10.4	18,506	-0.06%
2020/12/30	51.1	45.94	91.3	46.48	46.90	-40.2	18,315	-0.22%
2020/12/29	5	45.57	9	45.62	45.50	-4	17,978	-0.02%
2020/12/28	12	45.37	21	45.50	45.55	-9	18,096	-0.05%
2020/12/25	54	45.53	23	45.55	45.50	31	18,122	0.17%
2020/12/24	21.2	45.45	22	45.61	45.55	-0.8	18,141	0.00%
2020/12/23	65.1	44.64	30	44.67	44.80	35.1	17,948	0.20%
2020/12/22	20.4	45.05	53.1	45.14	44.90	-32.7	17,960	-0.18%
2020/12/21	48.3	45.36	74	45.40	45.50	-25.7	18,211	-0.14%
2020/12/18	22	46.17	99.1	46.55	46.00	-77.1	18,064	-0.43%
2020/12/17	85	46.22	11.1	46.29	46.20	73.9	17,979	0.41%
2020/12/16	47.2	46.30	19.2	46.33	46.35	28	18,050	0.16%
2020/12/15	227.3	46.05	30.1	46.14	45.85	197.2	18,040	1.09%	大買/鉅額交易
2020/12/14	56.1	47.53	7.1	47.37	47.30	49	17,640	0.28%
2020/12/11	76.3	47.05	86.5	47.12	47.20	-10.2	17,326	-0.06%
2020/12/10	0	0.00	85.2	45.55	45.65	-85.2	16,697	-0.51%
2020/12/09	84.2	44.84	315	44.91	45.10	-230.8	16,532	-1.40%	大賣/鉅額交易
2020/12/08	23.1	44.95	18	45.12	45.40	5.1	16,584	0.03%
2020/12/07	1	45.40	14	45.43	45.60	-13	16,494	-0.08%
2020/12/04	4.1	44.93	20	45.01	45.15	-15.9	16,320	-0.10%
2020/12/03	12	44.51	22.1	44.56	44.45	-10.1	16,105	-0.06%
2020/12/02	324.4	44.50	4.1	44.70	44.55	320.3	15,890	2.02%	大買/鉅額交易
2020/12/01	114.1	44.54	96	44.61	44.80	18.1	15,675	0.12%	大買/
2020/11/30	90.2	45.05	42.1	44.87	44.30	48.1	15,570	0.31%
2020/11/27	22.7	45.53	11	45.65	45.65	11.7	14,834	0.08%
2020/11/26	21.2	45.58	106.6	45.43	45.60	-85.5	14,746	-0.58%	大賣/
2020/11/25	101	45.07	91	45.44	45.15	10	14,672	0.07%
2020/11/24	94	44.96	8	45.21	44.95	86	14,637	0.59%
2020/11/23	36	45.32	36	45.46	45.50	0	14,581	0.00%
2020/11/20	44.2	44.67	7.7	44.77	44.90	36.5	14,590	0.25%
2020/11/19	13	45.28	28	45.55	45.25	-15	14,975	-0.10%
2020/11/18	20.1	45.43	6	45.63	45.50	14.1	14,881	0.10%
2020/11/17	39	45.43	27.5	45.36	45.55	11.4	14,877	0.08%
2020/11/16	40	45.56	23	45.81	45.55	17	14,813	0.11%
2020/11/13	24	45.28	9	45.36	45.30	15	14,784	0.10%
2020/11/12	44	45.10	22.4	45.05	45.20	21.6	14,647	0.15%
2020/11/11	69.5	44.91	89	45.17	45.55	-19.5	14,376	-0.14%
2020/11/10	17	43.56	47.2	43.58	43.60	-30.2	13,554	-0.22%
2020/11/09	1	42.70	81	42.74	42.70	-80	13,328	-0.60%
2020/11/06	0.2	41.80	7	41.90	41.95	-6.8	13,253	-0.05%
2020/11/05	0.1	41.70	46	41.76	41.65	-45.9	13,504	-0.34%
2020/11/04	13	41.57	16	41.60	41.65	-3	13,527	-0.02%
2020/11/03	0	0.00	63	41.55	41.60	-63	13,592	-0.46%
2020/11/02	14	40.78	22	41.13	41.45	-8	13,664	-0.06%
2020/10/30	43	40.62	13	40.68	40.70	30	13,672	0.22%
2020/10/29	74	40.79	0	0.00	40.75	74	13,549	0.55%
2020/10/28	2	41.23	0	0.00	41.35	2	13,517	0.01%
2020/10/27	7	41.31	0	0.00	41.30	7	13,626	0.05%
2020/10/26	6	41.60	10	41.53	41.70	-4	13,648	-0.03%
2020/10/23	14	41.33	11	41.42	41.40	3	13,717	0.02%
2020/10/22	15	41.54	0	0.00	41.50	15	13,769	0.11%
2020/10/21	4	41.40	5	41.55	41.40	-1	13,621	-0.01%
2020/10/20	2	41.40	0	0.00	41.40	2	13,680	0.01%
2020/10/19	4	41.50	0	0.00	41.45	4	13,652	0.03%
2020/10/16	3	41.50	3	41.42	41.35	0	13,717	0.00%
2020/10/15	29	41.39	0	0.00	41.30	29	13,830	0.21%
2020/10/14	0	0.00	6	41.75	41.80	-6	13,725	-0.04%
2020/10/13	3.1	41.42	2	41.45	41.45	1.1	13,582	0.01%
2020/10/12	0	0.00	1	41.40	41.45	-1	13,601	-0.01%
2020/10/08	5	41.12	1	41.10	41.05	4	13,607	0.03%
2020/10/07	4	41.21	0	0.00	41.15	4	13,557	0.03%
2020/10/06	4	41.39	0	0.00	41.50	4	13,534	0.03%
2020/10/05	28	41.41	7	41.96	41.20	21	13,460	0.16%
2020/09/30	0	0.00	3	41.90	41.90	-3	13,544	-0.02%
2020/09/29	3	41.57	1	41.55	41.65	2	13,566	0.01%
2020/09/28	10	41.18	13	41.29	41.30	-3	13,654	-0.02%
2020/09/25	0	40.90	3	40.90	40.80	-3	13,727	-0.02%
2020/09/24	100	40.78	4	40.61	40.60	96	13,700	0.70%
2020/09/23	21	41.61	2	41.48	41.75	19	13,275	0.14%
2020/09/22	31	41.98	0.1	42.00	41.90	30.9	13,140	0.24%
2020/09/21	16	42.57	0	42.50	42.40	16	13,295	0.12%
2020/09/18	3	43.05	0.1	43.05	42.85	2.9	13,252	0.02%
2020/09/17	3	43.30	0.1	43.30	43.25	2.9	13,119	0.02%
2020/09/16	0.5	43.65	226	43.70	43.75	-225.5	13,096	-1.72%	大賣/鉅額交易
2020/09/15	1.1	43.60	3	43.67	43.75	-1.9	13,018	-0.01%
2020/09/14	224	43.65	4	43.64	43.65	220	13,087	1.68%	大買/鉅額交易
2020/09/11	8	43.33	65	43.41	43.45	-57	13,010	-0.44%
2020/09/10	4.1	43.10	59	42.86	43.05	-54.9	12,965	-0.42%
2020/09/09	79	41.87	0.1	42.30	42.25	78.9	12,854	0.61%
2020/09/08	1.2	42.41	3.1	42.55	42.50	-1.9	12,825	-0.01%
2020/09/07	6	42.32	45.1	42.38	42.45	-39.1	12,905	-0.30%
2020/09/04	13.3	42.22	15.1	42.40	42.45	-1.8	13,169	-0.01%
2020/09/03	1	42.45	26.1	42.69	42.75	-25.1	13,311	-0.19%
2020/09/02	19	42.19	0.1	42.30	42.20	18.9	13,346	0.14%
2020/09/01	11	42.57	0.1	42.80	42.80	10.9	13,346	0.08%
2020/08/31	12	42.93	0.1	42.95	42.80	11.9	13,272	0.09%
2020/08/28	2.1	43.20	14	43.39	43.30	-11.9	13,213	-0.09%
2020/08/27	2	43.03	1.3	43.14	43.10	0.7	13,266	0.01%
2020/08/26	12	43.33	15.1	43.61	43.40	-3.1	13,235	-0.02%
2020/08/25	18	43.21	89	43.16	43.40	-71	13,156	-0.54%
2020/08/24	3	41.70	0	0.00	41.70	3	12,833	0.02%
2020/08/21	5.5	41.59	1	41.65	41.80	4.5	12,897	0.03%
2020/08/20	36	41.64	23	41.84	41.40	13	12,766	0.10%
2020/08/19	1	42.75	23	43.12	42.75	-22	12,709	-0.17%
2020/08/18	0.2	42.50	14	42.53	42.55	-13.8	12,493	-0.11%
2020/08/17	9	42.44	34	42.37	42.50	-25	12,560	-0.20%
2020/08/14	10.1	41.79	5	41.91	41.85	5.1	12,580	0.04%
2020/08/13	5	41.85	6	42.31	42.00	-1	12,658	-0.01%
2020/08/12	8	41.76	11	41.84	41.85	-3	12,773	-0.02%
2020/08/11	4	41.88	2	42.23	41.75	2	12,660	0.02%
2020/08/10	0.1	41.75	3	41.70	41.75	-2.9	12,546	-0.02%
2020/08/07	7	41.23	0	0.00	41.15	7	12,544	0.06%
2020/08/06	1	41.45	3	41.60	41.55	-2	12,531	-0.02%
2020/08/05	10	41.47	1	41.45	41.40	9	12,568	0.07%
2020/08/04	14	41.32	0	0.00	41.30	14	12,604	0.11%
2020/08/03	15	41.39	0	0.00	41.25	15	12,627	0.12%
2020/07/31	6	41.75	3	41.90	41.75	3	12,603	0.02%
2020/07/30	2	41.98	10	42.20	42.20	-8	12,463	-0.06%
2020/07/29	14	41.96	18	42.50	41.80	-4	12,418	-0.03%
2020/07/28	21	41.55	5	41.90	41.70	16	12,617	0.13%
2020/07/27	5	41.92	12	42.05	41.80	-7	12,746	-0.05%
2020/07/24	42	42.14	0	0.00	42.00	42	12,880	0.33%
2020/07/23	14	42.68	0	0.00	42.70	14	12,799	0.11%
2020/07/22	2.1	43.02	65	43.03	43.10	-62.9	12,889	-0.49%
2020/07/21	19	42.58	1	42.65	42.50	18	12,846	0.14%
2020/07/20	2	42.60	0	0.00	42.65	2	12,732	0.02%
2020/07/17	1	42.95	11	42.92	42.80	-10	12,866	-0.08%
2020/07/16	5	42.69	2	42.95	42.85	3	13,060	0.02%
2020/07/15	0	0.00	3	42.90	42.80	-3	13,046	-0.02%
2020/07/14	6	42.79	4	42.90	42.70	2	13,170	0.02%
2020/07/13	5	42.96	53	42.81	43.00	-48	13,365	-0.36%
2020/07/10	61	42.43	4	42.48	42.40	57	13,490	0.42%
2020/07/09	15	43.09	28	43.76	42.80	-13	13,702	-0.09%
2020/07/08	7	43.07	5	43.39	43.10	2	13,617	0.01%
2020/07/07	3	43.10	2	43.13	43.30	1	13,722	0.01%
2020/07/06	2	43.35	13.1	43.10	43.30	-11.1	13,742	-0.08%
2020/07/03	2	42.50	13	42.78	42.80	-11	13,867	-0.08%
2020/07/02	17	42.24	5	42.40	42.10	12	14,007	0.09%
2020/07/01	49.5	42.04	35	42.14	42.30	14.5	14,311	0.10%
2020/06/30	69	43.85	153	43.86	43.90	-84	14,307	-0.59%	大賣/
2020/06/29	26	43.67	18	43.76	43.80	8	14,241	0.06%
2020/06/24	1	44.15	52	44.25	44.15	-51	14,247	-0.36%
2020/06/23	3.1	43.49	20	43.88	44.00	-16.9	14,476	-0.12%
2020/06/22	25	43.43	4	43.59	43.60	21	14,552	0.14%
2020/06/19	12	43.64	0	0.00	43.60	12	14,773	0.08%
2020/06/18	17	43.73	2.1	43.95	43.85	14.9	14,934	0.10%
2020/06/17	1	43.90	2.1	44.17	44.30	-1.1	15,019	-0.01%
2020/06/16	0.1	43.80	40	44.05	44.10	-39.9	15,493	-0.26%
2020/06/15	9	43.10	4	43.55	43.10	5	16,095	0.03%
2020/06/12	6	42.98	8.1	42.99	43.25	-2.1	16,407	-0.01%
2020/06/11	12	44.10	14	44.46	43.60	-2	16,848	-0.01%
2020/06/10	2	44.60	20	44.40	44.60	-18	17,044	-0.11%
2020/06/09	3	44.00	9	43.97	44.00	-6	17,833	-0.03%
2020/06/08	1.1	43.89	30	43.84	43.85	-28.9	18,181	-0.16%
2020/06/05	6	43.39	0	0.00	43.50	6	18,324	0.03%
2020/06/04	13	43.47	16	43.62	43.55	-3	18,566	-0.02%
2020/06/03	4	43.43	71	43.37	43.55	-67	18,973	-0.35%
2020/06/02	10.1	42.95	1	42.85	42.95	9.1	18,957	0.05%
2020/06/01	66	42.75	86	42.93	42.50	-20	18,967	-0.11%
2020/05/29	4.1	41.80	6	41.73	42.40	-1.9	18,961	-0.01%
2020/05/28	21	42.13	3	42.40	42.05	18	18,742	0.10%
2020/05/27	1	42.55	0	0.00	42.65	1	18,852	0.01%
2020/05/26	6.1	42.60	26	42.67	42.45	-19.9	18,940	-0.11%
2020/05/25	5	41.20	3	41.68	41.70	2	18,867	0.01%
2020/05/22	16.1	41.98	19	41.70	41.70	-2.9	18,881	-0.02%
2020/05/21	4.3	42.69	18.1	42.69	42.70	-13.8	18,910	-0.07%
2020/05/20	3	42.25	4.2	42.23	42.25	-1.2	18,801	-0.01%
2020/05/19	1.1	41.73	29	42.02	42.00	-27.9	18,690	-0.15%
2020/05/18	7.1	41.14	26	41.24	41.20	-18.9	18,448	-0.10%
2020/05/15	26.1	41.05	19	41.13	41.15	7.1	18,430	0.04%
2020/05/14	9	40.64	20.2	40.77	40.55	-11.2	18,263	-0.06%
2020/05/13	13	40.93	10	40.93	40.95	3	18,156	0.02%
2020/05/12	6	40.92	6	41.08	41.20	0	18,167	0.00%
2020/05/11	7.1	41.21	30	41.35	41.20	-22.9	18,225	-0.13%
2020/05/08	18	40.79	5	40.94	40.65	13	18,241	0.07%
2020/05/07	4	40.50	29	40.53	40.50	-25	18,279	-0.14%
2020/05/06	29	40.68	7	40.69	40.55	22	18,315	0.12%
2020/05/05	68	40.71	0.1	40.80	40.65	67.9	18,380	0.37%
2020/05/04	34	40.78	1	41.15	40.75	33	18,411	0.18%
2020/04/30	20	41.71	16	41.92	42.30	4	18,225	0.02%
2020/04/29	14.1	41.15	20	41.01	41.05	-5.9	18,188	-0.03%
2020/04/28	2	40.30	1	40.45	40.30	1	18,182	0.01%
2020/04/27	2	39.85	14	40.00	40.10	-12	18,723	-0.06%
2020/04/24	11	39.26	4.5	39.46	39.20	6.5	18,683	0.03%
2020/04/23	14	39.50	65	39.99	39.60	-51	18,723	-0.27%
2020/04/22	3.1	38.59	152	39.26	39.45	-148.9	18,721	-0.80%	大賣/鉅額交易
2020/04/21	175	39.65	29.1	39.63	39.00	146	18,670	0.78%	大買/鉅額交易
2020/04/20	33.1	40.21	2	40.35	40.10	31.1	18,566	0.17%
2020/04/17	6	40.63	133	40.87	40.60	-127	18,610	-0.68%	大賣/鉅額交易
2020/04/16	148.1	40.28	3	40.23	40.20	145.1	18,482	0.79%	大買/鉅額交易
2020/04/15	7	40.84	23	40.94	41.05	-16	18,295	-0.09%
2020/04/14	12	40.23	44.1	40.19	40.65	-32.1	18,190	-0.18%
2020/04/13	4	39.48	35	39.52	39.50	-31	18,003	-0.17%
2020/04/10	30	39.16	28	39.13	39.20	2	17,881	0.01%
2020/04/09	35	38.19	12.3	38.27	38.20	22.7	17,767	0.13%
2020/04/08	13.1	37.89	19	37.98	37.95	-6	17,642	-0.03%
2020/04/07	127.1	37.59	122	37.30	37.25	5.1	17,403	0.03%	大買/大賣/
2020/04/06	35	37.11	5	37.20	37.30	30	17,181	0.17%
2020/04/01	9.3	37.48	10	37.45	37.40	-0.7	16,908	0.00%
2020/03/31	20	37.87	14	37.95	37.55	6	16,767	0.04%
2020/03/30	12	37.42	22	37.68	37.90	-10	16,494	-0.06%
2020/03/27	16	38.12	171.1	38.10	38.30	-155.1	16,359	-0.95%	大賣/鉅額交易
2020/03/26	2	37.35	186.3	37.26	37.30	-184.3	16,114	-1.14%	大賣/鉅額交易
2020/03/25	25	37.06	55	37.17	37.10	-30	16,112	-0.19%
2020/03/24	153	36.92	17	36.88	36.25	136	15,922	0.85%	大買/鉅額交易
2020/03/23	18.1	35.63	42	35.86	36.00	-23.9	15,817	-0.15%
2020/03/20	58.1	36.10	43	36.49	37.50	15.1	15,842	0.10%
2020/03/19	100	35.39	33.4	35.35	34.85	66.6	15,428	0.43%
2020/03/18	21.5	36.99	8	37.12	36.85	13.5	15,332	0.09%
2020/03/17	108.1	37.34	20	37.62	37.35	88.1	15,127	0.58%	大買/
2020/03/16	40.2	38.62	139	39.73	38.05	-98.8	14,810	-0.67%	大賣/
2020/03/13	177	38.17	112	38.56	39.65	65	14,425	0.45%	大買/大賣/
2020/03/12	128.2	40.88	15	40.63	40.50	113.2	13,472	0.84%	大買/鉅額交易
2020/03/11	54	42.36	2	42.25	42.15	52	13,056	0.40%
2020/03/10	63	42.49	34	42.43	42.35	29	13,022	0.22%
2020/03/09	192.9	42.67	5	42.45	42.35	187.9	12,848	1.46%	大買/鉅額交易
2020/03/06	162	44.49	2	44.58	44.20	160	12,372	1.29%	大買/鉅額交易
2020/03/05	1	44.85	16	45.06	45.15	-15	12,347	-0.12%
2020/03/04	8.2	44.04	0	0.00	44.45	8.2	12,451	0.07%
2020/03/03	31	44.14	0	0.00	44.15	31	12,548	0.25%
2020/03/02	18	43.87	8	43.99	43.95	10	12,678	0.08%
2020/02/27	45	44.42	8	44.52	44.45	37	13,147	0.28%
2020/02/26	4.1	44.62	9	44.80	44.70	-4.9	13,411	-0.04%
2020/02/25	16	44.72	1	44.75	44.95	15	13,301	0.11%
2020/02/24	24	45.08	0	0.00	45.00	24	13,338	0.18%
2020/02/21	3	45.62	2	45.70	45.70	1	13,244	0.01%
2020/02/20	6	46.09	2.9	46.20	46.10	3.1	13,321	0.02%
2020/02/19	4.9	46.23	15	46.13	46.35	-10.1	13,295	-0.08%
2020/02/18	2	45.83	2	45.98	46.00	0	13,310	0.00%
2020/02/17	13	45.70	1.5	45.92	45.95	11.5	13,316	0.09%
2020/02/14	0	0.00	6	46.01	46.15	-6	13,329	-0.05%
2020/02/13	10	46.10	3	46.12	46.05	7	13,428	0.05%
2020/02/12	11	46.40	9	46.41	46.35	2	13,455	0.01%
2020/02/11	12	45.88	11	45.93	46.00	1	13,347	0.01%
2020/02/10	6.1	44.99	46	44.85	45.15	-39.9	13,575	-0.29%
2020/02/07	15	45.40	2	45.63	45.40	13	14,026	0.09%
2020/02/06	2.1	45.75	22	45.91	46.00	-19.9	14,017	-0.14%
2020/02/05	13.1	44.93	8	45.20	45.40	5.1	13,961	0.04%
2020/02/04	9.2	44.49	38.5	44.93	45.05	-29.3	13,912	-0.21%
2020/02/03	31	43.75	0	0.00	44.15	31	13,979	0.22%
2020/01/31	184	45.11	8	45.22	45.05	176	13,806	1.27%	大買/鉅額交易
2020/01/30	91	45.17	31.5	45.99	45.00	59.5	13,719	0.43%
2020/01/20	3	47.08	4	47.10	47.10	-1	13,126	-0.01%
2020/01/17	2	47.00	49	47.12	47.15	-47	13,064	-0.36%
2020/01/16	152	46.69	0	0.00	46.90	152	12,986	1.17%	大買/鉅額交易
2020/01/15	3	46.70	6	47.01	46.80	-3	12,907	-0.02%
2020/01/14	17	46.95	13.1	46.96	47.00	3.9	12,838	0.03%
2020/01/13	6.1	46.73	5	46.80	46.80	1.1	12,734	0.01%
2020/01/10	1.1	46.29	4	46.36	46.40	-2.9	12,676	-0.02%
2020/01/09	2.1	45.98	0	0.00	46.00	2.1	12,608	0.02%
2020/01/08	14	45.86	20	46.10	45.80	-6	12,623	-0.05%
2020/01/07	10.1	46.20	0	0.00	46.30	10.1	12,548	0.08%
2020/01/06	3.1	46.35	4.2	46.34	46.40	-1.1	12,563	-0.01%
2020/01/03	0.1	46.70	2	46.78	46.75	-1.9	12,558	-0.02%
2020/01/02	7.5	46.40	1	46.60	46.45	6.5	12,533	0.05%
2019/12/31	9.1	46.49	6	46.55	46.40	3.1	12,504	0.02%
2019/12/30	2.1	46.65	4	46.63	46.70	-1.9	12,500	-0.02%
2019/12/27	9.1	46.57	1	46.65	46.75	8.1	12,512	0.06%
2019/12/26	1.1	46.45	0	0.00	46.50	1.1	12,435	0.01%
2019/12/25	2	46.40	4	46.46	46.45	-2	12,509	-0.02%
2019/12/24	0.2	46.40	1.6	46.49	46.50	-1.5	12,542	-0.01%
2019/12/23	40.2	46.48	1	46.60	46.65	39.2	12,613	0.31%
2019/12/20	1.5	46.58	7	46.76	46.75	-5.5	12,650	-0.04%
2019/12/19	1.2	46.65	4	46.70	46.75	-2.9	12,514	-0.02%
2019/12/18	1.2	46.71	8	46.79	46.75	-6.8	12,459	-0.05%
2019/12/17	11.3	46.29	18	46.27	46.50	-6.8	12,454	-0.05%
2019/12/16	21.2	46.67	49	46.55	46.60	-27.9	12,268	-0.23%
2019/12/13	7.2	46.92	98	46.68	47.15	-90.8	12,136	-0.75%
2019/12/12	6.2	46.00	18.1	46.03	46.05	-12	11,685	-0.10%
2019/12/11	4.2	45.80	110	45.82	45.95	-105.9	11,598	-0.91%	大賣/鉅額交易
2019/12/10	32.2	45.45	15	45.55	45.55	17.2	11,447	0.15%
2019/12/09	3.1	45.27	21	45.34	45.45	-17.9	11,404	-0.16%
2019/12/06	18.2	45.41	10	45.40	45.45	8.2	11,572	0.07%
2019/12/05	5.2	44.96	166	45.34	45.50	-160.8	11,663	-1.38%	大賣/鉅額交易
2019/12/04	19	44.68	10	44.97	44.80	9	11,452	0.08%
2019/12/03	5	44.77	21	44.81	44.90	-16	11,512	-0.14%
2019/12/02	114	44.57	4	44.73	44.80	110	11,513	0.96%	大買/鉅額交易
2019/11/29	118	44.87	4	44.90	44.80	114	11,431	1.00%	大買/鉅額交易
2019/11/28	21	45.41	14	45.43	45.40	7	11,208	0.06%
2019/11/27	24	45.71	68.1	45.83	45.85	-44.1	11,107	-0.40%
2019/11/26	9	46.15	24	46.30	46.00	-15	10,945	-0.14%
2019/11/25	2	45.93	308.1	45.76	46.10	-306.1	10,286	-2.98%	大賣/鉅額交易
2019/11/22	2	44.95	3	45.30	45.30	-1	10,034	-0.01%
2019/11/21	148	45.03	1	45.00	45.05	147	10,041	1.46%	大買/鉅額交易
2019/11/20	103	45.24	36	45.45	45.45	67	9,948	0.67%	大買/
2019/11/19	5	45.30	5	45.38	45.55	0	9,880	0.00%
2019/11/18	11.1	45.30	13	45.58	45.60	-1.9	9,831	-0.02%
2019/11/15	9.2	45.15	2	45.23	45.30	7.2	9,898	0.07%
2019/11/14	12.1	45.11	0	0.00	45.10	12.1	9,986	0.12%
2019/11/13	9	45.31	5	45.46	45.30	4	10,209	0.04%
2019/11/12	112.1	45.51	90	45.75	45.55	22.1	10,259	0.22%	大買/
2019/11/11	433.1	45.22	6	45.20	45.20	427.1	10,222	4.18%	大買/鉅額交易
2019/11/08	205.2	45.49	8.3	45.56	45.60	196.9	10,236	1.92%	大買/鉅額交易
2019/11/07	62	45.56	96	45.98	45.50	-34	10,148	-0.34%
2019/11/06	134	45.83	170.2	45.60	45.85	-36.2	9,873	-0.37%	大買/大賣/
2019/11/05	19.1	44.94	7	45.26	44.95	12.1	9,380	0.13%
2019/11/04	9	44.67	24	44.91	44.95	-15	9,414	-0.16%
2019/11/01	17	44.49	1	44.80	44.55	16	9,445	0.17%
2019/10/31	76.2	44.95	26	44.95	44.55	50.2	9,553	0.53%
2019/10/30	3	45.35	14	45.35	45.45	-11	9,452	-0.12%
2019/10/29	10	45.25	16	45.27	45.45	-6	9,564	-0.06%
2019/10/28	44	45.26	3	45.50	45.30	41	9,503	0.43%
2019/10/25	4	45.43	8	45.53	45.50	-4	9,528	-0.04%
2019/10/24	0	0.00	2	45.53	45.55	-2	9,527	-0.02%
2019/10/23	34	45.11	47	45.23	45.20	-13	9,479	-0.14%
2019/10/22	36	45.37	15	45.49	45.50	21	9,502	0.22%
2019/10/21	10	45.24	8	45.35	45.40	2	9,511	0.02%
2019/10/18	19	45.31	5	45.31	45.25	14	9,561	0.15%
2019/10/17	11	45.18	7.2	45.24	45.30	3.8	9,504	0.04%
2019/10/16	4	45.05	70	45.16	45.25	-66	9,499	-0.69%
2019/10/15	5	44.75	12	45.03	44.95	-7	9,492	-0.07%
2019/10/14	2	44.70	141.2	44.67	44.80	-139.2	9,512	-1.46%	大賣/鉅額交易
2019/10/09	135.2	44.14	1	44.50	43.90	134.2	9,473	1.42%	大買/鉅額交易
2019/10/08	4	44.50	25	44.62	44.30	-21	9,457	-0.22%
2019/10/07	11.1	43.95	25	44.00	44.00	-13.9	9,406	-0.15%
2019/10/04	24	43.98	23	43.96	44.00	1	9,453	0.01%
2019/10/03	39	44.05	13	44.15	44.10	26	9,476	0.27%
2019/10/02	3	44.62	0	0.00	44.75	3	9,489	0.03%
2019/10/01	0	0.00	41	44.85	45.00	-41	9,586	-0.43%
2019/09/27	1	44.50	14	44.66	44.55	-13	9,708	-0.13%
2019/09/26	1	44.65	1	44.75	44.60	0	10,060	0.00%
2019/09/25	22	44.46	1	44.40	44.40	21	10,268	0.20%
2019/09/24	4	44.73	5	44.96	45.00	-1	10,405	-0.01%
2019/09/23	42.1	44.75	14	44.90	44.85	28.1	10,504	0.27%
2019/09/20	4.2	45.03	27	45.17	45.15	-22.8	10,806	-0.21%
2019/09/19	21	45.36	3	45.22	45.20	18	10,757	0.17%
2019/09/18	27	45.54	15	45.45	45.60	12	10,735	0.11%
2019/09/17	17	45.05	4.4	45.28	45.55	12.6	10,693	0.12%
2019/09/16	21.2	45.10	64	45.17	45.30	-42.8	10,762	-0.40%
2019/09/12	2	45.10	7.3	45.20	45.00	-5.3	10,726	-0.05%
2019/09/11	3	44.82	2	44.75	44.95	1	10,826	0.01%
2019/09/10	12	44.97	56.8	44.95	44.90	-44.8	10,813	-0.41%
2019/09/09	1	44.40	13.2	44.36	44.55	-12.2	10,670	-0.11%
2019/09/06	3.2	43.84	26.3	43.98	44.00	-23.1	10,567	-0.22%
2019/09/05	1	43.65	161.2	43.93	43.95	-160.2	10,660	-1.50%	大賣/鉅額交易
2019/09/04	0	0.00	2	43.58	43.45	-2	10,519	-0.02%
2019/09/03	102.2	43.35	0	0.00	43.25	102.2	10,585	0.97%	大買/鉅額交易
2019/09/02	13	43.46	3	43.55	43.50	10	10,671	0.09%
2019/08/30	0	0.00	109	43.63	43.65	-109	10,756	-1.01%	大賣/鉅額交易
2019/08/29	13	43.14	20	43.15	43.15	-7	10,797	-0.06%
2019/08/28	5	43.49	24	43.60	43.70	-19	10,818	-0.18%
2019/08/27	0	0.00	14.4	43.42	43.50	-14.4	10,851	-0.13%
2019/08/26	7	42.81	71	42.99	43.00	-64	10,789	-0.59%
2019/08/23	4.1	43.04	37	43.10	43.10	-32.9	10,801	-0.30%
2019/08/22	2	43.05	4	43.29	43.10	-2	10,813	-0.02%
2019/08/21	21.2	43.07	5	43.27	42.90	16.2	11,145	0.15%
2019/08/20	20	42.98	13	43.00	42.90	7	11,111	0.06%
2019/08/19	27	43.29	37	43.44	43.35	-10	11,128	-0.09%
2019/08/16	3	43.27	29.1	43.03	43.15	-26.1	11,048	-0.24%
2019/08/15	12.2	41.84	15	42.13	41.90	-2.9	10,942	-0.03%
2019/08/14	30.3	42.42	2	42.50	42.05	28.3	11,055	0.26%
2019/08/13	43	42.41	15	42.44	42.30	28	11,116	0.25%
2019/08/12	12	41.78	19	42.22	41.90	-7	11,259	-0.06%
2019/08/08	22	41.89	7	41.97	41.90	15	11,569	0.13%
2019/08/07	25.1	41.67	1	41.85	41.65	24.1	11,618	0.21%
2019/08/06	60	41.41	15	41.92	41.70	45	11,901	0.38%
2019/08/05	64	42.03	6	42.00	42.00	58	11,942	0.49%
2019/08/02	25	42.42	3	42.50	42.35	22	11,942	0.18%
2019/08/01	60	42.89	2	42.80	42.90	58	12,024	0.48%
2019/07/31	55	43.28	6	43.34	43.20	49	12,042	0.41%
2019/07/30	1	43.55	1	43.60	43.50	0	11,991	0.00%
2019/07/29	14.3	43.53	0	0.00	43.55	14.3	12,158	0.12%
2019/07/26	32	43.60	4	43.53	43.50	28	12,256	0.23%
2019/07/25	3	43.68	15	43.62	43.90	-12	12,432	-0.10%
2019/07/24	6.2	43.48	4	43.60	43.45	2.2	12,543	0.02%
2019/07/23	10.2	43.60	0	0.00	43.55	10.2	12,576	0.08%
2019/07/22	2	43.75	2.2	43.76	43.60	-0.2	12,563	0.00%
2019/07/19	4	43.55	17	43.68	43.50	-13	12,593	-0.10%
2019/07/18	18	43.41	0	0.00	43.45	18	12,590	0.14%
2019/07/17	35	43.62	0	0.00	43.50	35	12,580	0.28%
2019/07/16	0	0.00	11	43.90	44.00	-11	12,466	-0.09%
2019/07/15	22.1	43.89	0.1	43.95	43.85	22	12,428	0.18%
2019/07/12	5	43.96	0	0.00	43.95	5	12,723	0.04%
2019/07/11	3	44.13	5	44.15	44.20	-2	12,840	-0.02%
2019/07/10	9	44.16	18	44.16	44.30	-9	13,018	-0.07%
2019/07/09	23	43.99	0	0.00	44.05	23	13,055	0.18%
2019/07/08	5	44.19	10	44.31	44.20	-5	13,061	-0.04%
2019/07/05	3	44.23	7	44.30	44.30	-4	13,178	-0.03%
2019/07/04	44	44.47	36.5	44.59	44.35	7.5	13,236	0.06%
2019/07/03	88.2	46.06	259	46.06	46.10	-170.8	13,177	-1.30%	大賣/鉅額交易
2019/07/02	52.2	46.28	34	46.17	46.25	18.2	13,031	0.14%
2019/07/01	31	46.14	20	46.21	46.25	11	12,781	0.09%
2019/06/28	2.2	45.90	25	45.99	45.85	-22.8	12,611	-0.18%
2019/06/27	6	45.90	39	45.85	45.80	-33	12,572	-0.26%
2019/06/26	0	0.00	33	45.31	45.40	-33	12,505	-0.26%
2019/06/25	0	0.00	19.1	44.92	44.90	-19.1	12,469	-0.15%
2019/06/24	5	44.90	20	44.57	44.90	-15	12,607	-0.12%
2019/06/21	61.8	44.61	65	44.65	44.45	-3.2	12,633	-0.02%
2019/06/20	37	44.66	0.6	44.65	44.65	36.4	12,612	0.29%
2019/06/19	73	44.69	57.1	44.76	44.80	15.9	12,755	0.12%
2019/06/18	0	0.00	226	44.48	44.50	-226	12,656	-1.79%	大賣/鉅額交易
2019/06/17	5	43.99	20	43.95	44.10	-15	12,868	-0.12%
2019/06/14	2	43.43	4	43.71	43.55	-2	13,091	-0.02%
2019/06/13	22.5	43.50	5	43.58	43.65	17.5	13,170	0.13%
2019/06/12	7	44.02	13	43.95	44.35	-6	13,250	-0.05%
2019/06/11	28	44.18	19.7	44.37	44.45	8.3	13,372	0.06%
2019/06/10	0	0.00	47	43.92	44.15	-47	13,370	-0.35%
2019/06/06	3	43.05	0	0.00	43.15	3	13,441	0.02%
2019/06/05	15.5	43.25	1	43.20	43.10	14.5	13,478	0.11%
2019/06/04	13	43.53	34	43.61	43.90	-21	13,470	-0.16%
2019/06/03	4	42.95	77	43.55	43.65	-73	13,451	-0.54%
2019/05/31	28	43.24	13	43.11	43.25	15	13,432	0.11%
2019/05/30	8	42.69	6	42.66	42.60	2	13,379	0.01%
2019/05/29	2.5	42.34	10	42.50	42.45	-7.5	13,576	-0.06%
2019/05/28	9.1	42.26	2	42.33	42.30	7.1	13,740	0.05%
2019/05/27	8	42.16	2	42.28	42.30	6	13,665	0.04%
2019/05/24	277	42.31	5	42.05	42.00	272	13,806	1.97%	大買/鉅額交易
2019/05/23	5	42.42	3	42.63	42.50	2	13,755	0.01%
2019/05/22	65	42.43	4	42.55	42.50	61	13,835	0.44%
2019/05/21	20	42.81	28	42.86	43.05	-8	13,864	-0.06%
2019/05/20	7	41.95	1.3	42.14	41.90	5.7	13,733	0.04%
2019/05/17	32.2	41.97	17	42.02	41.90	15.2	13,636	0.11%
2019/05/16	89.9	42.41	32	42.34	42.00	57.9	13,498	0.43%
2019/05/15	82	43.31	6	43.35	43.25	76	13,362	0.57%
2019/05/14	27.9	43.15	14	43.19	43.15	13.9	13,373	0.10%
2019/05/13	47.1	43.91	162	44.41	43.80	-114.9	13,270	-0.87%	大賣/鉅額交易
2019/05/10	17	44.73	17	44.96	44.60	0	13,345	0.00%
2019/05/09	102	44.80	30	44.66	44.60	72	13,436	0.54%	大買/
2019/05/08	71	45.10	2	45.05	45.05	69	13,438	0.51%
2019/05/07	45	45.46	2	45.45	45.40	43	13,491	0.32%
2019/05/06	49	45.60	51	45.44	45.60	-2	13,686	-0.01%
2019/05/03	154	46.18	2	46.23	46.15	152	13,628	1.12%	大買/鉅額交易
2019/05/02	28.1	46.12	39	46.22	46.40	-10.9	13,506	-0.08%
2019/04/30	22	45.68	12	45.79	45.60	10	13,422	0.07%
2019/04/29	2	45.68	22	45.69	45.70	-20	13,422	-0.15%
2019/04/26	3	45.18	105	45.49	45.50	-102	13,449	-0.76%	大賣/鉅額交易
2019/04/25	94	45.13	0	0.00	45.20	94	13,629	0.69%
2019/04/24	2	45.45	13	45.45	45.40	-11	13,919	-0.08%
2019/04/23	0	0.00	43	45.28	45.35	-43	14,182	-0.30%
2019/04/22	28.2	45.23	19	45.26	45.25	9.2	14,494	0.06%
2019/04/19	3.2	45.08	27	45.19	45.20	-23.8	14,744	-0.16%
2019/04/18	177	44.94	11	44.85	45.00	166	14,768	1.12%	大買/鉅額交易
2019/04/17	5.6	45.16	37	45.16	45.20	-31.4	14,610	-0.21%
2019/04/16	76.1	45.22	20	45.20	45.30	56.1	14,477	0.39%
2019/04/15	17.8	45.71	4.1	45.75	45.70	13.8	14,346	0.10%
2019/04/12	1.3	45.62	2	45.55	45.70	-0.8	14,335	-0.01%
2019/04/11	15	45.57	31	45.93	45.55	-16	14,325	-0.11%
2019/04/10	18.1	45.46	6	45.51	45.50	12.1	14,249	0.09%
2019/04/09	6	45.69	15	45.76	45.75	-9	14,189	-0.06%
2019/04/08	72	45.44	149	45.43	45.35	-77	14,074	-0.55%	大賣/
2019/04/03	1	45.95	11	45.99	46.00	-10	13,801	-0.07%
2019/04/02	1	45.90	211	45.94	46.00	-210	13,773	-1.52%	大賣/鉅額交易
2019/04/01	36	45.98	13	46.17	45.60	23	13,728	0.17%
2019/03/29	31	45.34	112	45.50	46.00	-81	13,562	-0.60%	大賣/
2019/03/28	99	44.85	111	44.96	45.10	-12	13,404	-0.09%	大賣/
2019/03/27	79.8	45.00	6	45.06	44.95	73.8	13,331	0.55%
2019/03/26	38	45.52	0	0.00	45.50	38	13,224	0.29%
2019/03/25	51.6	45.68	23	45.64	45.55	28.6	13,349	0.21%
2019/03/22	41.1	46.48	50	46.98	46.40	-8.9	13,166	-0.07%
2019/03/21	40.3	46.85	61	46.91	46.90	-20.7	13,054	-0.16%
2019/03/20	9.3	47.01	38	47.22	47.15	-28.8	13,050	-0.22%
2019/03/19	17	46.69	168	46.67	46.95	-151	12,850	-1.18%	大賣/鉅額交易
2019/03/18	6.5	45.84	75	45.80	46.00	-68.5	12,664	-0.54%
2019/03/15	10.3	45.24	2	45.25	45.25	8.3	12,582	0.07%
2019/03/14	20	45.38	15	45.48	45.25	5	12,452	0.04%
2019/03/13	15	45.34	9	45.31	45.25	6	12,434	0.05%
2019/03/12	23	45.08	24	45.09	45.00	-1	12,423	-0.01%
2019/03/11	19	44.55	2	44.65	44.50	17	12,436	0.14%
2019/03/08	18	44.71	1	44.65	44.70	17	12,490	0.14%
2019/03/07	3.1	45.07	16	45.10	45.10	-12.9	12,623	-0.10%
2019/03/06	0	0.00	16	45.16	45.15	-16	12,732	-0.13%
2019/03/05	28.1	45.06	13	45.08	45.10	15.1	12,846	0.12%
2019/03/04	96.3	44.80	87	45.10	45.15	9.3	12,921	0.07%
2019/02/27	23	45.29	35	45.48	45.50	-12	12,758	-0.09%
2019/02/26	25.2	45.48	68	45.51	45.45	-42.8	12,558	-0.34%
2019/02/25	39	45.11	39	45.23	45.30	0	12,239	0.00%
2019/02/22	12.5	44.98	7	44.99	45.00	5.5	12,147	0.05%
2019/02/21	32	45.07	15	45.02	45.10	17	12,083	0.14%
2019/02/20	16	45.02	177	44.96	45.05	-161	12,003	-1.34%	大賣/鉅額交易
2019/02/19	14.5	44.83	28	44.88	44.85	-13.5	11,846	-0.11%
2019/02/18	11	44.62	14	44.74	44.75	-3	11,801	-0.03%
2019/02/15	16	44.53	26	44.56	44.40	-10	11,767	-0.08%
2019/02/14	52.5	44.68	73	44.88	44.50	-20.5	11,660	-0.18%
2019/02/13	9.5	44.56	28	44.51	44.60	-18.5	11,458	-0.16%
2019/02/12	101	44.26	6	44.37	44.30	95	11,447	0.83%	大買/
2019/02/11	89.3	44.32	10	44.58	44.15	79.3	11,317	0.70%
2019/01/30	26	44.53	2	44.65	44.55	24	11,181	0.21%
2019/01/29	8	44.68	18	44.73	44.75	-10	11,121	-0.09%
2019/01/28	6	44.50	136	44.54	44.60	-130	10,954	-1.19%	大賣/鉅額交易
2019/01/25	134.2	44.00	11	44.09	44.00	123.2	10,827	1.14%	大買/鉅額交易
2019/01/24	40	44.10	4	44.05	44.05	36	10,643	0.34%
2019/01/23	11	44.20	15	44.19	44.30	-4	10,634	-0.04%
2019/01/22	59.1	44.20	21	44.49	44.25	38.1	10,710	0.36%
2019/01/21	40.2	44.35	27	44.40	44.30	13.2	10,736	0.12%
2019/01/18	38.6	44.13	3	44.10	44.15	35.6	10,904	0.33%
2019/01/17	21.2	43.90	7	44.06	44.05	14.2	11,002	0.13%
2019/01/16	115	44.19	4.3	44.07	44.00	110.7	10,922	1.01%	大買/鉅額交易
2019/01/15	274	44.70	1	44.65	44.60	273	10,614	2.57%	大買/鉅額交易
2019/01/14	65.3	45.07	19	45.10	45.00	46.3	10,342	0.45%
2019/01/11	54	46.09	54	46.29	45.95	0	10,140	0.00%
2019/01/10	16.2	46.67	2	46.75	46.90	14.2	9,958	0.14%
2019/01/09	2	46.98	108	46.69	47.05	-106	10,011	-1.06%	大賣/鉅額交易
2019/01/08	7.1	45.79	2	46.20	45.70	5.1	9,975	0.05%
2019/01/07	2	45.93	3	45.97	45.95	-1	10,273	-0.01%
2019/01/04	38	45.32	30	45.74	45.30	8	10,445	0.08%
2019/01/03	15	45.79	2	46.00	45.80	13	10,903	0.12%
2019/01/02	29	46.43	1	47.20	46.10	28	11,063	0.25%