富邦金 (2881)-富邦-陽明券商分點個股進出

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
90.9
漲跌
▲1.3
漲幅
+1.45%
成交量
16,628張
產業
上市金融類股
2609人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富邦金 (2881)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	14.2	90.35	45.5	90.56	90.90	-31.3	19,903	-0.16%
2024/12/02	25.4	89.42	57.7	89.58	89.60	-32.3	19,848	-0.16%
2024/11/29	75.3	88.07	6.6	88.06	88.00	68.7	20,072	0.34%
2024/11/28	26.9	89.00	45.6	89.06	88.90	-18.7	20,202	-0.09%
2024/11/27	109.5	89.37	4.5	89.30	88.80	105	20,230	0.52%	大買/鉅額交易
2024/11/26	17.5	89.74	18	90.09	90.10	-0.5	20,064	0.00%
2024/11/25	20.4	90.81	62	90.70	90.50	-41.6	20,113	-0.21%
2024/11/22	67.4	89.61	18.2	89.86	89.30	49.2	20,004	0.25%
2024/11/21	125.3	89.49	15.5	89.49	89.30	109.7	19,779	0.55%	大買/鉅額交易
2024/11/20	140.2	90.68	125.7	90.91	90.50	14.6	19,500	0.07%	大買/大賣/
2024/11/19	31.9	89.98	50.4	90.43	91.40	-18.5	19,195	-0.10%
2024/11/18	104.2	89.93	23	90.53	89.80	81.3	19,010	0.43%	大買/
2024/11/15	29.9	91.75	36.4	91.72	91.00	-6.5	18,924	-0.03%
2024/11/14	37.9	90.24	6.2	90.15	90.30	31.6	19,385	0.16%
2024/11/13	103.9	90.81	9.2	91.03	91.00	94.7	19,364	0.49%	大買/
2024/11/12	21.4	91.98	16.5	92.14	91.70	4.9	19,422	0.03%
2024/11/11	53.2	91.96	1.5	91.83	91.70	51.7	19,260	0.27%
2024/11/08	10.9	92.62	31.5	92.64	92.90	-20.7	19,387	-0.11%
2024/11/07	75.2	92.00	29.9	92.22	92.20	45.3	19,670	0.23%
2024/11/06	18.3	91.70	21.3	92.10	91.40	-2.9	19,744	-0.01%
2024/11/05	112.7	91.95	103.3	92.24	92.30	9.3	19,929	0.05%	大買/大賣/
2024/11/04	17.3	92.02	78.2	91.98	92.30	-60.9	20,306	-0.30%
2024/11/01	85.8	88.79	46.3	89.42	90.40	39.5	20,761	0.19%
2024/10/30	36	90.83	48.8	91.09	90.80	-12.8	20,654	-0.06%
2024/10/29	26.9	90.98	36.3	91.16	91.60	-9.4	20,802	-0.05%
2024/10/28	4.6	92.00	30	92.13	91.90	-25.4	20,934	-0.12%
2024/10/25	3.2	91.92	23.4	92.12	92.20	-20.1	20,996	-0.10%
2024/10/24	33.3	91.52	1.4	91.61	91.30	31.9	21,308	0.15%
2024/10/23	21.4	92.26	7.4	92.31	92.10	14	21,408	0.07%
2024/10/22	9.4	91.93	108.9	92.52	93.30	-99.4	21,571	-0.46%	大賣/
2024/10/21	99.8	91.35	11.5	91.62	90.90	88.4	21,814	0.41%
2024/10/18	26.5	93.18	247.9	93.01	93.20	-221.4	22,227	-1.00%	大賣/鉅額交易
2024/10/17	4.5	90.52	46.3	90.97	91.60	-41.8	22,362	-0.19%
2024/10/16	69.3	90.60	22.6	90.84	90.30	46.6	22,691	0.21%
2024/10/15	10.9	91.41	72	91.41	91.90	-61.1	22,761	-0.27%
2024/10/14	21.6	90.72	12.7	90.52	90.50	8.9	22,995	0.04%
2024/10/11	5.6	90.48	6.4	90.95	90.70	-0.8	23,459	0.00%
2024/10/09	3.7	90.84	25.4	91.25	90.60	-21.7	24,140	-0.09%
2024/10/08	15.3	89.93	11.4	90.46	91.40	3.9	24,555	0.02%
2024/10/07	11.3	90.69	35.8	90.78	91.10	-24.5	24,614	-0.10%
2024/10/04	36.9	89.66	40.8	90.25	90.10	-3.9	24,759	-0.02%
2024/10/01	38.1	90.29	17.6	90.19	90.70	20.4	24,857	0.08%
2024/09/30	26.4	90.66	11.2	91.01	90.40	15.3	24,899	0.06%
2024/09/27	55.4	91.78	56.2	92.13	91.30	-0.8	25,011	0.00%
2024/09/26	7.4	93.26	49.9	93.23	93.00	-42.5	25,013	-0.17%
2024/09/25	8.6	92.94	54.4	92.88	93.30	-45.7	25,065	-0.18%
2024/09/24	21.4	91.97	67.8	92.26	92.60	-46.3	25,081	-0.18%
2024/09/23	36	91.04	90.6	91.16	91.90	-54.6	24,959	-0.22%
2024/09/20	50.1	90.25	73.3	90.39	90.80	-23.2	24,779	-0.09%
2024/09/19	32.2	88.90	86.9	88.87	89.30	-54.7	24,364	-0.22%
2024/09/18	29.6	87.23	59.3	87.69	87.10	-29.7	24,275	-0.12%
2024/09/16	22.1	86.81	27.2	86.65	86.80	-5.1	24,356	-0.02%
2024/09/13	10.5	86.22	31.7	86.44	86.70	-21.2	24,457	-0.09%
2024/09/12	47.3	86.04	69.3	86.37	85.80	-21.9	24,581	-0.09%
2024/09/11	52.6	85.58	14.8	85.68	85.50	37.8	24,518	0.15%
2024/09/10	66.8	86.71	31.8	87.04	86.40	35	24,405	0.14%
2024/09/09	172.1	86.12	12.9	86.11	86.00	159.2	24,202	0.66%	大買/鉅額交易
2024/09/06	20.3	91.87	78.6	92.55	92.50	-58.3	23,818	-0.24%
2024/09/05	15.8	92.28	26.9	92.34	92.30	-11.1	23,891	-0.05%
2024/09/04	133.3	90.33	33.2	90.73	90.50	100	23,916	0.42%	大買/
2024/09/03	51.5	93.39	29.9	93.40	93.70	21.6	23,666	0.09%
2024/09/02	38.2	94.05	130.5	94.09	94.00	-92.3	23,793	-0.39%	大賣/
2024/08/30	38.2	92.09	46.7	92.11	91.90	-8.5	23,527	-0.04%
2024/08/29	19.2	91.32	32.5	91.42	91.30	-13.4	23,260	-0.06%
2024/08/28	14.7	92.00	21.9	92.04	92.00	-7.2	23,201	-0.03%
2024/08/27	14.2	91.55	52.7	91.91	92.20	-38.5	23,547	-0.16%
2024/08/26	50.7	91.16	200	91.69	91.90	-149.3	23,570	-0.63%	大賣/鉅額交易
2024/08/23	46.4	88.54	55.6	88.71	89.00	-9.2	23,443	-0.04%
2024/08/22	49.2	87.96	5.9	87.76	88.10	43.3	23,449	0.18%
2024/08/21	9.7	88.93	22.5	89.10	89.20	-12.8	23,410	-0.05%
2024/08/20	122.4	88.77	71.2	88.79	88.80	51.2	23,578	0.22%	大買/
2024/08/19	27.4	90.66	52.9	91.26	90.00	-25.6	23,460	-0.11%
2024/08/16	73.4	91.88	417	91.84	92.40	-343.6	23,206	-1.48%	大賣/鉅額交易
2024/08/15	80.5	89.46	101.4	90.15	89.00	-20.9	22,631	-0.09%	大賣/
2024/08/14	12.6	89.16	90.4	89.28	89.30	-77.8	22,604	-0.34%
2024/08/13	18.5	87.06	64.2	87.34	87.50	-45.8	22,552	-0.20%
2024/08/12	83.6	87.26	141.3	87.20	86.80	-57.8	23,115	-0.25%	大賣/
2024/08/09	98.8	84.99	131.2	86.24	86.00	-32.4	23,645	-0.14%	大賣/
2024/08/08	28.4	83.20	45.4	82.87	83.10	-17.1	23,424	-0.07%
2024/08/07	91.1	82.41	50.9	82.29	82.60	40.2	23,402	0.17%
2024/08/06	54.3	79.93	116.1	80.14	80.70	-61.8	23,694	-0.26%	大賣/
2024/08/05	118	80.63	184.7	81.85	79.00	-66.7	23,480	-0.28%	大買/大賣/
2024/08/02	46.8	86.40	5.4	86.55	86.90	41.3	22,894	0.18%
2024/08/01	28.3	88.68	13.3	88.99	88.20	14.9	22,777	0.07%
2024/07/31	13.7	88.74	63.1	88.17	88.20	-49.4	22,727	-0.22%
2024/07/30	8.4	86.09	15.8	86.01	86.50	-7.4	22,520	-0.03%
2024/07/29	10.9	87.06	43.9	87.28	87.20	-33.1	22,530	-0.15%
2024/07/26	21.2	84.50	42	84.53	84.90	-20.9	22,333	-0.09%
2024/07/23	55	84.70	47.6	84.78	85.50	7.4	22,420	0.03%
2024/07/22	153.7	83.15	128.2	83.38	82.60	25.5	22,386	0.11%	大買/大賣/
2024/07/19	220.3	85.66	81.9	85.56	86.10	138.5	21,848	0.63%	大買/鉅額交易
2024/07/18	204.9	89.52	89.7	89.45	89.90	115.1	21,122	0.55%	大買/鉅額交易
2024/07/17	33	91.43	130.7	91.96	91.00	-97.7	20,524	-0.48%	大賣/
2024/07/16	77.5	91.35	58.9	91.23	91.70	18.6	20,248	0.09%
2024/07/15	74.3	90.85	91.1	90.86	90.90	-16.8	20,299	-0.08%
2024/07/12	93	91.98	134.7	92.17	91.90	-41.7	20,058	-0.21%	大賣/
2024/07/11	137.5	92.02	180.3	92.12	92.40	-42.8	19,740	-0.22%	大買/大賣/
2024/07/10	153.2	88.98	244.7	89.22	89.10	-91.6	19,336	-0.47%	大買/大賣/
2024/07/09	60.8	85.97	49.2	86.03	86.00	11.6	18,931	0.06%
2024/07/08	51.9	85.69	98.3	85.77	86.00	-46.5	18,906	-0.25%
2024/07/05	52	84.60	40.3	84.73	84.90	11.7	18,872	0.06%
2024/07/04	89.5	83.49	59.2	83.48	83.70	30.3	18,683	0.16%
2024/07/03	34.7	82.73	121	82.49	83.30	-86.3	18,577	-0.46%	大賣/
2024/07/02	84.3	81.00	134.5	80.96	81.00	-50.3	18,231	-0.28%	大賣/
2024/07/01	46.4	80.28	186.7	80.26	80.40	-140.3	18,105	-0.77%	大賣/鉅額交易
2024/06/28	26	78.53	49.1	79.12	79.30	-23.1	17,915	-0.13%
2024/06/27	14.1	77.93	63	77.54	78.40	-48.9	17,595	-0.28%
2024/06/26	44	77.90	14.3	78.32	77.80	29.6	17,536	0.17%
2024/06/25	6.7	78.14	19.6	78.20	78.50	-12.9	17,452	-0.07%
2024/06/24	48.1	77.95	11.9	78.07	78.10	36.2	17,366	0.21%
2024/06/21	25	78.21	35.2	78.18	78.30	-10.2	17,199	-0.06%
2024/06/20	33.8	77.85	22.2	77.83	78.00	11.6	17,088	0.07%
2024/06/19	72	77.83	227	77.84	77.80	-155	17,157	-0.90%	大賣/鉅額交易
2024/06/18	1.1	76.35	31.3	76.78	77.00	-30.1	17,177	-0.18%
2024/06/17	71.9	75.93	21	76.10	76.00	51	17,240	0.30%
2024/06/14	18.2	76.33	14.2	76.50	76.90	4	17,282	0.02%
2024/06/13	28.1	76.13	9.2	76.44	76.20	18.9	17,306	0.11%
2024/06/12	44.4	76.29	7.6	76.10	76.00	36.8	17,691	0.21%
2024/06/11	56.4	77.18	127.2	77.39	77.30	-70.9	17,840	-0.40%	大賣/
2024/06/07	14.4	75.28	27.2	75.66	76.00	-12.8	17,717	-0.07%
2024/06/06	63	74.95	128.9	74.94	75.20	-65.8	17,624	-0.37%	大賣/
2024/06/05	25.4	73.99	127.1	74.08	74.00	-101.8	17,547	-0.58%	大賣/鉅額交易
2024/06/04	18.6	73.01	3.8	73.36	73.60	14.8	17,719	0.08%
2024/06/03	13.1	73.50	16	73.58	73.80	-2.9	17,811	-0.02%
2024/05/31	2	73.20	42.5	73.05	73.40	-40.5	17,793	-0.23%
2024/05/30	37.2	72.00	114	72.18	71.90	-76.8	17,416	-0.44%	大賣/
2024/05/29	86.4	72.50	5	72.50	72.40	81.4	17,207	0.47%
2024/05/28	13.9	73.75	62.1	73.99	73.80	-48.2	17,000	-0.28%
2024/05/27	28	73.29	8.8	73.42	73.50	19.2	17,189	0.11%
2024/05/24	8	73.52	13.1	73.28	73.30	-5.1	17,134	-0.03%
2024/05/23	47.5	72.49	8.1	72.48	72.50	39.4	16,972	0.23%
2024/05/22	17.5	72.93	35.6	73.36	73.50	-18.1	16,921	-0.11%
2024/05/21	94	72.63	203.2	72.62	72.90	-109.2	16,866	-0.65%	大賣/鉅額交易
2024/05/20	23.9	73.59	0.7	73.60	73.80	23.2	16,774	0.14%
2024/05/17	30	74.63	57.4	74.67	74.60	-27.4	16,753	-0.16%
2024/05/16	13.6	75.13	75.3	75.19	73.90	-61.7	16,559	-0.37%
2024/05/15	22.1	73.62	217	73.05	73.80	-194.9	16,076	-1.21%	大賣/鉅額交易
2024/05/14	3.5	71.16	13.4	71.38	71.20	-9.9	15,585	-0.06%
2024/05/13	9.3	71.41	24.8	71.54	71.50	-15.5	15,535	-0.10%
2024/05/10	15	70.91	186.7	71.41	71.80	-171.7	15,359	-1.12%	大賣/鉅額交易
2024/05/09	7.4	69.84	51.2	70.28	69.90	-43.8	14,925	-0.29%
2024/05/08	28.2	69.75	18	69.88	69.90	10.2	14,769	0.07%
2024/05/07	14.3	69.84	63.5	69.90	69.90	-49.2	14,815	-0.33%
2024/05/06	5.1	69.77	75.4	69.95	70.00	-70.4	14,722	-0.48%
2024/05/03	5.2	69.26	16.2	69.25	69.00	-11.1	14,643	-0.08%
2024/05/02	18.3	69.25	17	69.52	69.00	1.3	14,623	0.01%
2024/04/30	23.7	69.38	78.7	69.58	69.10	-55.1	14,584	-0.38%
2024/04/29	16.1	69.10	98.4	69.38	69.40	-82.3	14,502	-0.57%
2024/04/26	9.3	67.80	62.8	67.94	67.60	-53.5	14,280	-0.37%
2024/04/25	7.8	66.31	6.8	66.39	66.40	1	14,183	0.01%
2024/04/24	3	66.80	56.4	66.93	66.80	-53.3	14,297	-0.37%
2024/04/23	73.3	66.47	4.4	66.30	66.30	68.9	14,674	0.47%
2024/04/22	6.4	65.98	39.3	65.83	66.20	-32.9	14,818	-0.22%
2024/04/19	122	64.99	67.5	65.29	65.00	54.5	14,682	0.37%	大買/
2024/04/18	47.5	66.23	19.2	66.67	66.30	28.3	14,312	0.20%
2024/04/17	27.3	65.85	21.2	65.68	66.00	6.1	14,158	0.04%
2024/04/16	104.3	66.18	16.9	66.28	65.70	87.3	14,009	0.62%	大買/
2024/04/15	18.6	67.40	40.7	67.52	67.40	-22.1	13,715	-0.16%
2024/04/12	39.1	67.90	1	67.80	67.80	38.1	13,827	0.28%
2024/04/11	93.8	68.30	29.8	68.45	68.40	64.1	13,737	0.47%
2024/04/10	18.2	69.42	5.3	69.55	69.20	12.9	13,540	0.09%
2024/04/09	0	0.00	38.4	69.67	70.00	-38.4	13,590	-0.28%
2024/04/08	84.1	68.43	8.2	68.63	68.70	75.9	13,482	0.56%
2024/04/03	59.4	68.74	18	68.71	68.60	41.4	13,479	0.31%
2024/04/02	19.3	69.28	8.1	69.49	69.50	11.2	13,362	0.08%
2024/04/01	26.1	69.51	7.5	69.56	69.50	18.6	13,371	0.14%
2024/03/29	25.8	69.28	15	69.72	69.70	10.8	13,366	0.08%
2024/03/28	37.9	69.25	9.2	69.30	69.30	28.7	13,306	0.22%
2024/03/27	19.1	69.50	8.2	69.77	69.80	11	13,244	0.08%
2024/03/26	5.3	69.25	2	69.50	69.60	3.3	13,283	0.03%
2024/03/25	23.5	69.17	63.5	69.01	69.00	-40	13,373	-0.30%
2024/03/22	69.7	69.70	85.7	70.67	69.60	-16	13,255	-0.12%
2024/03/21	44.6	69.97	118.4	70.58	70.70	-73.8	13,122	-0.56%	大賣/
2024/03/20	22.2	69.78	38.6	69.88	69.60	-16.4	13,290	-0.12%
2024/03/19	8.3	69.94	59.6	69.78	69.80	-51.3	13,945	-0.37%
2024/03/18	36.3	69.41	46.3	69.50	69.50	-10.1	13,834	-0.07%
2024/03/15	63.8	69.55	21.5	69.53	69.60	42.3	13,747	0.31%
2024/03/14	17.4	70.36	74.2	70.37	70.70	-56.8	13,274	-0.43%
2024/03/13	86.4	69.42	55.6	69.49	69.90	30.8	13,016	0.24%
2024/03/12	3.7	69.51	47.5	69.67	69.70	-43.9	13,025	-0.34%
2024/03/11	35.1	69.49	32.4	69.47	69.20	2.7	12,911	0.02%
2024/03/08	67.6	68.88	108	68.84	69.20	-40.4	12,838	-0.31%	大賣/
2024/03/07	16.1	67.99	61.7	67.87	68.10	-45.6	12,575	-0.36%
2024/03/06	24	67.35	19	67.40	67.30	5	12,463	0.04%
2024/03/05	12.7	67.30	31	67.27	67.30	-18.3	12,754	-0.14%
2024/03/04	15	67.50	18.8	67.48	67.40	-3.8	12,816	-0.03%
2024/03/01	57.4	67.50	40.6	67.52	67.40	16.8	12,878	0.13%
2024/02/29	30.2	67.93	43.8	67.64	68.00	-13.6	12,846	-0.11%
2024/02/27	15.3	66.76	18.2	66.83	66.90	-2.9	12,588	-0.02%
2024/02/26	41	66.89	19	66.79	66.90	22	12,529	0.18%
2024/02/23	2.7	66.67	48.5	66.66	66.60	-45.9	12,538	-0.37%
2024/02/22	17.9	66.28	61.7	66.41	66.50	-43.8	12,925	-0.34%
2024/02/21	40.2	66.25	33.4	66.30	66.30	6.9	13,007	0.05%
2024/02/20	24.7	66.37	41.1	66.39	66.50	-16.4	13,092	-0.13%
2024/02/19	11.6	66.02	86	65.99	66.10	-74.3	13,089	-0.57%
2024/02/16	46.3	65.71	81.6	65.60	65.90	-35.4	13,316	-0.27%
2024/02/15	35.3	65.38	120.5	65.37	65.30	-85.2	13,218	-0.64%	大賣/
2024/02/05	5.9	64.61	47.8	64.89	64.70	-41.8	12,987	-0.32%
2024/02/02	9.8	64.62	17	64.84	64.90	-7.2	12,851	-0.06%
2024/02/01	0	64.45	22.7	64.65	64.80	-22.7	12,788	-0.18%
2024/01/31	1	64.21	35.5	64.39	64.50	-34.5	12,743	-0.27%
2024/01/30	5	64.38	39.6	64.44	64.30	-34.6	12,664	-0.27%
2024/01/29	12.2	64.66	30.2	64.70	64.80	-18	12,620	-0.14%
2024/01/26	5.5	64.59	110.5	64.79	64.80	-105	12,633	-0.83%	大賣/鉅額交易
2024/01/25	0	64.40	108.1	64.50	64.60	-108.1	12,627	-0.86%	大賣/鉅額交易
2024/01/24	31	64.40	69.1	64.31	64.40	-38.1	12,680	-0.30%
2024/01/23	36.2	63.77	83.2	63.70	63.90	-47.1	12,652	-0.37%
2024/01/22	62.9	63.29	5.3	63.22	63.20	57.6	12,692	0.45%
2024/01/19	84.1	63.16	114.9	63.09	63.00	-30.8	12,624	-0.24%	大賣/
2024/01/18	48.2	62.28	30.4	62.24	62.30	17.8	12,575	0.14%
2024/01/17	109.3	62.54	22.4	62.58	62.30	86.9	12,378	0.70%	大買/
2024/01/16	76	63.29	17.3	63.24	63.20	58.8	12,011	0.49%
2024/01/15	4.1	64.18	1.2	64.27	64.10	2.9	11,979	0.02%
2024/01/12	24.2	63.67	8	64.07	64.10	16.2	12,266	0.13%
2024/01/11	12.1	63.77	6.3	64.14	63.90	5.8	12,340	0.05%
2024/01/10	3.6	63.83	19.8	63.86	64.00	-16.3	12,641	-0.13%
2024/01/09	11.2	64.00	10.4	64.11	64.00	0.9	12,669	0.01%
2024/01/08	13.3	64.14	174.9	64.43	64.10	-161.7	12,707	-1.27%	大賣/鉅額交易
2024/01/05	64.9	63.31	16.7	63.31	63.20	48.2	12,586	0.38%
2024/01/04	141.1	63.64	34.3	63.52	63.50	106.8	12,612	0.85%	大買/鉅額交易
2024/01/03	50.3	63.67	174.8	63.62	63.70	-124.5	12,742	-0.98%	大賣/鉅額交易
2024/01/02	20.7	64.31	10.1	64.53	64.60	10.5	12,604	0.08%
2023/12/29	13.2	64.64	23	64.70	64.80	-9.8	12,693	-0.08%
2023/12/28	16.1	64.60	86.5	64.78	64.90	-70.4	12,834	-0.55%
2023/12/27	0	64.37	15.6	64.50	64.60	-15.5	12,812	-0.12%
2023/12/26	0	63.80	26.8	64.16	64.30	-26.8	12,796	-0.21%
2023/12/25	5.1	63.70	15.5	63.59	63.70	-10.4	12,845	-0.08%
2023/12/22	26.1	63.40	41.5	63.35	63.50	-15.4	12,920	-0.12%
2023/12/21	25.8	63.31	11.7	63.16	63.40	14	13,057	0.11%
2023/12/20	42.7	63.75	4.7	63.80	63.60	38	13,042	0.29%
2023/12/19	21.6	63.80	15.3	63.89	63.90	6.3	13,026	0.05%
2023/12/18	54.3	64.36	75.5	64.32	64.50	-21.2	13,092	-0.16%
2023/12/15	19.4	65.06	42.3	65.05	65.10	-22.9	13,080	-0.18%
2023/12/14	87.9	65.11	215.4	64.86	65.20	-127.5	12,662	-1.01%	大賣/鉅額交易
2023/12/13	16.8	62.84	29.3	62.75	62.90	-12.5	11,823	-0.11%
2023/12/12	3	62.85	12.4	62.91	63.10	-9.5	11,987	-0.08%
2023/12/11	134.9	62.90	119	62.92	62.90	15.9	11,981	0.13%	大買/大賣/
2023/12/08	21.3	63.07	14.7	63.41	63.20	6.7	11,956	0.06%
2023/12/07	55.7	62.81	3.4	63.08	63.20	52.3	11,888	0.44%
2023/12/06	8	63.77	11.3	63.90	63.80	-3.3	11,678	-0.03%
2023/12/05	15.3	63.68	0.8	63.93	64.10	14.5	11,639	0.12%
2023/12/04	0.2	64.19	28.4	64.28	64.40	-28.2	11,562	-0.24%
2023/12/01	28	63.76	3.4	63.75	63.80	24.6	11,614	0.21%
2023/11/30	4.4	64.01	23.6	64.00	64.40	-19.1	11,635	-0.16%
2023/11/29	50.6	63.66	51.8	63.94	63.70	-1.2	11,359	-0.01%
2023/11/28	1.9	63.83	27.8	63.98	63.90	-26	11,377	-0.23%
2023/11/27	13.1	63.68	18.6	64.09	63.50	-5.5	11,505	-0.05%
2023/11/24	19.3	63.85	21.3	63.89	63.90	-1.9	11,496	-0.02%
2023/11/22	14.9	64.51	75.9	64.56	64.60	-61	11,573	-0.53%
2023/11/21	21.9	64.56	149.1	64.68	64.90	-127.2	11,556	-1.10%	大賣/鉅額交易
2023/11/20	7.3	63.24	32.6	63.34	63.50	-25.2	11,121	-0.23%
2023/11/17	1.2	62.99	66.8	63.10	63.20	-65.6	11,019	-0.59%
2023/11/16	0	62.69	35.3	62.84	62.90	-35.3	10,907	-0.32%
2023/11/15	15.7	62.04	94.1	62.32	62.70	-78.5	10,849	-0.72%
2023/11/14	1.9	61.75	8.4	61.77	61.70	-6.4	10,586	-0.06%
2023/11/13	1.5	61.60	16.4	61.67	61.70	-14.9	10,655	-0.14%
2023/11/10	3.9	61.40	22	61.41	61.50	-18.1	10,782	-0.17%
2023/11/09	6.2	61.49	11.2	61.55	61.70	-5	11,043	-0.05%
2023/11/08	12	61.45	7.5	61.47	61.70	4.5	11,345	0.04%
2023/11/07	2.3	61.21	17.8	61.28	61.50	-15.5	11,421	-0.14%
2023/11/06	1	61.47	17.3	61.57	61.50	-16.2	11,533	-0.14%
2023/11/03	6.3	60.95	22.3	61.15	61.30	-16.1	11,525	-0.14%
2023/11/02	2.8	60.73	95.5	60.88	60.90	-92.7	11,606	-0.80%
2023/11/01	9.2	60.03	1.6	60.12	60.00	7.6	11,598	0.07%
2023/10/31	4.1	59.81	29.9	60.03	60.10	-25.7	11,596	-0.22%
2023/10/30	11.4	59.80	1.3	60.08	59.80	10.1	11,953	0.08%
2023/10/27	5.4	60.10	13.2	60.16	60.30	-7.8	12,134	-0.06%
2023/10/26	10.4	59.79	12.1	59.73	59.60	-1.7	12,483	-0.01%
2023/10/25	7.4	60.14	9.8	60.13	60.00	-2.4	12,502	-0.02%
2023/10/24	17	59.83	5.8	59.81	59.90	11.1	12,831	0.09%
2023/10/23	60.1	59.87	1	60.10	59.90	59.1	12,972	0.46%
2023/10/20	81.1	59.57	24.3	60.53	60.70	56.7	12,837	0.44%
2023/10/19	2.4	61.14	18.1	61.23	61.00	-15.6	12,622	-0.12%
2023/10/18	32.3	61.03	34	60.97	61.40	-1.6	12,692	-0.01%
2023/10/17	12.2	61.28	23.9	61.24	61.30	-11.7	12,598	-0.09%
2023/10/16	2	60.99	19.7	60.98	61.00	-17.7	13,008	-0.14%
2023/10/13	57	60.83	48	60.92	60.90	9.1	13,435	0.07%
2023/10/12	22.4	61.36	10.3	61.41	61.70	12.2	13,830	0.09%
2023/10/11	2.1	61.39	29	61.32	61.60	-26.9	13,883	-0.19%
2023/10/06	11	60.44	4.2	60.50	60.70	6.8	13,848	0.05%
2023/10/05	11.5	59.93	11.4	60.47	60.50	0.2	14,091	0.00%
2023/10/04	91.1	59.86	129	59.99	59.70	-37.9	14,204	-0.27%	大賣/
2023/10/03	14.1	60.40	33	60.41	60.50	-18.9	14,058	-0.13%
2023/10/02	25.3	60.80	9.1	60.78	60.80	16.2	14,187	0.11%
2023/09/28	16.2	60.88	1	61.20	60.70	15.2	14,444	0.11%
2023/09/27	17.7	60.32	3.1	60.50	60.60	14.6	14,373	0.10%
2023/09/26	157.1	60.72	7	60.64	60.60	150.1	14,355	1.05%	大買/鉅額交易
2023/09/25	24	61.29	12.1	61.21	61.30	11.9	14,201	0.08%
2023/09/22	47.5	61.12	1	61.41	61.00	46.5	14,276	0.33%
2023/09/21	62.2	61.40	4.3	61.38	61.40	57.9	14,252	0.41%
2023/09/20	40	62.14	1.5	62.17	62.10	38.5	14,145	0.27%
2023/09/19	0.8	62.72	1.2	62.70	62.60	-0.3	14,108	0.00%
2023/09/18	6	62.70	11.5	62.59	62.80	-5.5	14,238	-0.04%
2023/09/15	21.1	62.73	4.5	62.84	62.50	16.6	14,283	0.12%
2023/09/14	6	62.60	14.2	62.84	62.90	-8.1	14,131	-0.06%
2023/09/13	7.3	62.26	34.7	62.37	62.40	-27.4	14,265	-0.19%
2023/09/12	31	61.93	9.2	62.06	62.10	21.8	14,457	0.15%
2023/09/11	6.6	61.79	21.3	61.80	61.90	-14.7	14,442	-0.10%
2023/09/08	22.5	61.62	16.5	61.48	61.80	6	14,636	0.04%
2023/09/07	21.6	61.35	0.8	61.61	61.20	20.8	14,888	0.14%
2023/09/06	43.9	61.54	1	61.50	61.40	42.9	14,932	0.29%
2023/09/05	49.2	62.00	20.2	62.02	61.80	29.1	14,867	0.20%
2023/09/04	48.5	62.27	78	62.23	62.20	-29.5	15,154	-0.19%
2023/09/01	21	64.83	28.9	64.69	64.80	-7.8	15,252	-0.05%
2023/08/31	17.5	64.08	3.4	64.00	63.60	14.1	15,202	0.09%
2023/08/30	12	64.33	33.8	64.48	64.50	-21.8	15,332	-0.14%
2023/08/29	39.2	64.26	41.7	64.32	64.40	-2.5	15,360	-0.02%
2023/08/28	8.2	63.86	47.4	63.71	64.10	-39.2	15,470	-0.25%
2023/08/25	11.9	62.89	2.9	63.14	62.80	9	15,792	0.06%
2023/08/24	8.2	63.11	13.5	63.13	63.30	-5.3	15,792	-0.03%
2023/08/23	3.8	62.99	14.2	63.16	62.80	-10.3	15,914	-0.06%
2023/08/22	19.7	62.73	15.3	62.78	62.80	4.4	15,989	0.03%
2023/08/21	23.3	62.98	32.4	62.93	63.10	-9.1	16,090	-0.06%
2023/08/18	33.7	62.45	16.3	62.55	62.40	17.3	16,100	0.11%
2023/08/17	38.7	62.18	41.1	62.18	62.50	-2.4	16,188	-0.01%
2023/08/16	109.2	62.73	15.1	62.67	62.50	94.1	16,093	0.58%	大買/
2023/08/15	54.6	63.37	14.6	63.96	63.50	40	16,282	0.25%
2023/08/14	66.4	63.79	18	64.27	63.90	48.4	16,421	0.29%
2023/08/11	32	65.69	13	65.82	65.40	19	16,400	0.12%
2023/08/10	24.3	65.40	37.3	65.39	65.40	-13	16,416	-0.08%
2023/08/09	15.4	65.07	7.1	65.24	65.30	8.4	16,407	0.05%
2023/08/08	16.3	65.40	41.3	65.34	65.20	-25	16,380	-0.15%
2023/08/07	9.8	65.12	19.5	65.44	65.50	-9.7	16,382	-0.06%
2023/08/04	47.1	64.74	25.4	64.75	64.80	21.7	16,316	0.13%
2023/08/02	104	65.23	15.7	65.16	65.10	88.4	16,297	0.54%	大買/
2023/08/01	38.9	65.52	29.2	66.19	66.50	9.7	15,960	0.06%
2023/07/31	78.1	65.74	103.1	65.78	65.50	-25	15,665	-0.16%	大賣/
2023/07/28	10.4	65.37	39.5	65.32	65.40	-29.1	15,362	-0.19%
2023/07/27	37.9	65.41	84.7	65.38	65.50	-46.8	15,296	-0.31%
2023/07/26	22.6	63.61	43.3	64.03	64.50	-20.8	15,046	-0.14%
2023/07/25	12.1	62.92	12.9	63.00	62.90	-0.7	15,020	0.00%
2023/07/24	7.4	62.68	17.2	62.67	62.60	-9.7	15,005	-0.06%
2023/07/21	12.5	62.99	9.9	62.99	63.00	2.6	15,021	0.02%
2023/07/20	106.3	63.56	24.2	63.56	63.50	82.1	14,889	0.55%	大買/
2023/07/19	41.5	65.09	78.9	65.19	64.80	-37.4	14,630	-0.26%
2023/07/18	45.3	65.38	57	65.46	65.60	-11.7	14,191	-0.08%
2023/07/17	32.1	64.24	150.4	64.62	65.00	-118.2	13,720	-0.86%	大賣/鉅額交易
2023/07/14	16.2	62.29	39.2	62.14	62.50	-23	13,211	-0.17%
2023/07/13	32.8	61.93	38.8	61.82	61.70	-6	13,027	-0.05%
2023/07/12	69.9	61.89	58.8	61.74	62.00	11.1	12,912	0.09%
2023/07/11	30.5	61.49	19.2	61.43	61.40	11.4	12,824	0.09%
2023/07/10	14.3	60.52	66	60.50	60.20	-51.6	12,675	-0.41%
2023/07/07	16	59.91	10.3	59.90	60.00	5.7	12,651	0.05%
2023/07/06	51.5	60.56	11.3	60.34	60.30	40.2	12,548	0.32%
2023/07/05	29.6	61.09	30.1	61.07	61.00	-0.5	12,260	0.00%
2023/07/04	8.2	60.99	18.7	61.05	60.90	-10.5	12,220	-0.09%
2023/07/03	9.3	61.26	383.1	61.29	61.30	-373.8	12,203	-3.06%	大賣/鉅額交易
2023/06/30	12.4	61.00	8	61.10	60.80	4.4	12,278	0.04%
2023/06/29	3.3	61.35	9.1	61.47	61.30	-5.7	12,180	-0.05%
2023/06/28	2.2	61.20	48.6	61.14	61.40	-46.4	12,081	-0.38%
2023/06/27	18.8	60.72	21.8	60.74	60.60	-3	12,038	-0.03%
2023/06/26	443.7	60.98	84.8	60.91	60.80	358.9	11,997	2.99%	大買/鉅額交易
2023/06/21	36.3	61.21	95.1	61.24	61.40	-58.7	11,924	-0.49%
2023/06/20	22.9	61.10	12.3	61.10	61.10	10.6	11,955	0.09%
2023/06/19	10.5	60.88	8.3	60.99	61.30	2.2	12,081	0.02%
2023/06/16	10.7	61.45	11.4	61.48	61.10	-0.7	12,007	-0.01%
2023/06/15	2.1	61.62	2.6	61.72	61.60	-0.5	11,954	0.00%
2023/06/14	0.6	61.68	52.6	61.91	61.80	-52.1	12,219	-0.43%
2023/06/13	36.1	61.18	14.1	61.31	61.10	21.9	12,343	0.18%
2023/06/12	6.8	61.42	20	61.43	61.20	-13.2	12,213	-0.11%
2023/06/09	11.4	61.09	9.5	61.12	61.20	1.9	12,360	0.02%
2023/06/08	52.9	60.91	7	61.33	60.80	45.9	12,494	0.37%
2023/06/07	22.9	61.89	15.6	61.83	61.80	7.3	12,352	0.06%
2023/06/06	18.4	61.75	20.3	61.78	61.90	-1.9	12,304	-0.02%
2023/06/05	32.4	61.67	47.7	61.94	61.70	-15.3	12,299	-0.12%
2023/06/02	4.3	60.47	8.3	60.59	60.60	-4	12,012	-0.03%
2023/06/01	19.9	60.29	3.7	60.58	60.40	16.2	12,041	0.13%
2023/05/31	3.3	60.91	15.2	60.87	60.80	-11.9	11,927	-0.10%
2023/05/30	9.4	61.24	10.1	61.08	60.80	-0.7	11,582	-0.01%
2023/05/29	5.2	61.20	74.6	61.30	61.10	-69.4	11,633	-0.60%
2023/05/26	25.7	60.43	10	60.74	60.50	15.7	11,608	0.14%
2023/05/25	21.6	60.58	48.1	60.46	60.40	-26.5	11,589	-0.23%
2023/05/24	72.6	60.92	12.5	61.04	61.40	60.2	11,565	0.52%
2023/05/23	32.8	61.66	26.8	61.97	61.40	6	11,496	0.05%
2023/05/22	18.2	61.61	24.3	61.65	61.70	-6.1	11,417	-0.05%
2023/05/19	25	61.53	68.6	61.57	61.60	-43.6	11,470	-0.38%
2023/05/18	7.3	60.74	119	60.83	61.10	-111.7	11,160	-1.00%	大賣/鉅額交易
2023/05/17	10.7	59.71	188.6	59.90	60.20	-177.8	10,900	-1.63%	大賣/鉅額交易
2023/05/16	15.1	59.55	33.8	59.65	59.80	-18.7	10,761	-0.17%
2023/05/15	0.2	59.21	60.7	59.17	59.40	-60.4	10,721	-0.56%
2023/05/12	10.5	59.01	10.6	59.18	59.00	0	10,668	0.00%
2023/05/11	6	59.31	13.7	59.45	59.50	-7.7	10,614	-0.07%
2023/05/10	8.6	59.14	1.3	59.12	59.20	7.4	10,585	0.07%
2023/05/09	13.5	59.32	28.1	59.35	59.50	-14.6	10,632	-0.14%
2023/05/08	3.2	59.39	29.6	59.33	59.40	-26.4	10,733	-0.25%
2023/05/05	1.2	59.02	15.9	58.97	59.10	-14.6	10,707	-0.14%
2023/05/04	2.2	58.85	30.4	58.93	59.10	-28.3	10,960	-0.26%
2023/05/03	2.7	58.45	26	58.52	58.60	-23.3	11,141	-0.21%
2023/05/02	9.3	58.73	7.5	58.78	58.80	1.8	11,425	0.02%
2023/04/28	18.6	58.92	139.8	59.02	59.00	-121.2	11,833	-1.02%	大賣/鉅額交易
2023/04/27	4.4	57.67	5.6	57.84	57.70	-1.2	11,860	-0.01%
2023/04/26	7.4	57.34	44.8	57.48	57.80	-37.4	11,935	-0.31%
2023/04/25	3.5	57.75	26.1	58.01	57.50	-22.6	11,854	-0.19%
2023/04/24	0.7	57.90	8	57.91	58.10	-7.3	11,882	-0.06%
2023/04/21	3.1	58.06	15.8	58.08	57.90	-12.7	12,012	-0.11%
2023/04/20	0.7	57.96	5.2	57.88	57.90	-4.4	12,097	-0.04%
2023/04/19	8.6	58.44	7	58.43	58.20	1.6	12,308	0.01%
2023/04/18	7.5	58.52	8	58.51	58.60	-0.5	12,313	0.00%
2023/04/17	22.3	58.40	12	58.35	58.50	10.3	12,462	0.08%
2023/04/14	9.7	58.53	66.3	58.41	58.60	-56.6	12,465	-0.45%
2023/04/13	4	57.41	7.2	57.43	57.40	-3.1	12,353	-0.03%
2023/04/12	13.5	57.09	30.8	57.08	57.30	-17.3	12,300	-0.14%
2023/04/11	15.6	56.86	10.4	56.85	57.10	5.2	12,297	0.04%
2023/04/10	54.1	57.00	13.1	57.16	57.10	41	12,282	0.33%
2023/04/07	11.2	56.72	1	56.90	56.90	10.2	12,277	0.08%
2023/04/06	6.1	56.59	13.1	56.65	56.80	-7	12,256	-0.06%
2023/03/31	22.5	56.65	8.1	56.96	56.50	14.4	12,223	0.12%
2023/03/30	15.2	56.61	2.4	56.83	56.80	12.9	12,212	0.11%
2023/03/29	6	56.81	10.7	56.71	56.90	-4.7	12,306	-0.04%
2023/03/28	7.9	56.40	18.7	56.44	56.50	-10.7	12,543	-0.09%
2023/03/27	15	56.11	13.6	56.09	56.30	1.4	12,707	0.01%
2023/03/24	29.4	56.20	2.4	56.42	56.30	26.9	13,079	0.21%
2023/03/23	18.2	55.99	7.1	56.40	56.50	11	13,077	0.08%
2023/03/22	27.7	55.99	3.2	55.99	56.20	24.5	13,097	0.19%
2023/03/21	30.4	55.38	3.2	55.53	55.30	27.3	13,028	0.21%
2023/03/20	76.5	55.08	2.9	55.16	55.00	73.6	13,252	0.56%
2023/03/17	29.5	55.73	12	55.57	55.50	17.5	13,148	0.13%
2023/03/16	72.9	55.36	19.5	55.30	55.10	53.3	13,023	0.41%
2023/03/15	45.9	56.80	12.4	56.91	56.50	33.4	12,799	0.26%
2023/03/14	63.2	56.79	18.2	56.91	56.70	45	12,817	0.35%
2023/03/13	34.5	57.59	22.3	57.50	57.70	12.2	12,695	0.10%
2023/03/10	123.6	58.57	19.2	58.53	58.30	104.4	12,600	0.83%	大買/鉅額交易
2023/03/09	34.4	59.53	0.9	59.80	59.40	33.6	12,587	0.27%
2023/03/08	32	59.60	5.1	59.60	60.00	27	13,017	0.21%
2023/03/07	5.4	59.73	14.5	59.94	59.80	-9.1	13,258	-0.07%
2023/03/06	28.1	59.86	25.8	59.92	60.00	2.3	13,412	0.02%
2023/03/03	4.1	59.48	17.5	59.41	59.50	-13.4	13,565	-0.10%
2023/03/02	21.4	58.89	14.1	59.29	59.40	7.3	13,702	0.05%
2023/03/01	43.1	59.15	9.4	59.19	59.00	33.7	13,838	0.24%
2023/02/24	24.1	59.65	12.4	59.61	60.00	11.7	13,752	0.09%
2023/02/23	20.3	59.88	30.1	59.99	59.80	-9.8	13,705	-0.07%
2023/02/22	32.7	59.54	16	59.84	59.90	16.7	13,657	0.12%
2023/02/21	12.2	60.38	36.5	60.20	60.20	-24.2	13,571	-0.18%
2023/02/20	16.5	60.87	51.6	60.81	60.70	-35.1	13,746	-0.26%
2023/02/17	13.2	60.07	55.2	60.14	60.30	-42.1	13,818	-0.30%
2023/02/16	42.3	59.52	0	0.00	59.40	42.3	13,941	0.30%
2023/02/15	23.1	59.60	14	59.55	59.50	9.1	14,446	0.06%
2023/02/14	28.2	59.75	34.9	60.01	60.10	-6.7	14,414	-0.05%
2023/02/13	36.6	59.23	105.3	59.34	59.50	-68.7	14,449	-0.48%	大賣/
2023/02/10	10.2	58.83	16.1	58.88	58.90	-5.9	14,442	-0.04%
2023/02/09	8.3	58.98	5	59.04	59.10	3.3	14,470	0.02%
2023/02/08	29.3	59.19	4.1	59.16	59.20	25.2	14,506	0.17%
2023/02/07	10.6	59.49	26.1	59.59	59.40	-15.5	14,443	-0.11%
2023/02/06	36.7	59.37	5.2	59.50	59.40	31.5	14,380	0.22%
2023/02/03	17.8	59.96	0.1	60.20	59.80	17.7	14,258	0.12%
2023/02/02	20.5	60.10	67.4	60.34	60.50	-46.9	14,283	-0.33%
2023/02/01	53.6	59.81	26.7	59.82	60.00	26.9	14,100	0.19%
2023/01/31	12.8	60.43	41.7	60.61	60.20	-28.9	14,018	-0.21%
2023/01/30	32.1	60.07	43.5	60.67	61.00	-11.4	13,815	-0.08%
2023/01/17	14.7	59.84	41.3	59.87	59.80	-26.6	13,454	-0.20%
2023/01/16	1.1	59.38	48.7	59.45	59.40	-47.6	13,298	-0.36%
2023/01/13	9.8	59.03	22.4	59.14	58.70	-12.6	13,228	-0.10%
2023/01/12	6.6	58.62	36.5	58.57	58.90	-29.9	13,367	-0.22%
2023/01/11	55.4	58.24	29.6	58.30	58.10	25.7	13,519	0.19%
2023/01/10	20	58.83	43.1	58.96	59.20	-23.1	13,552	-0.17%
2023/01/09	4	59.28	85.7	59.44	59.60	-81.7	13,546	-0.60%
2023/01/06	4.1	58.22	7.6	58.37	58.50	-3.5	13,433	-0.03%
2023/01/05	2.5	58.03	38.9	58.19	58.50	-36.5	13,640	-0.27%
2023/01/04	0	57.15	18.3	57.09	57.20	-18.2	13,576	-0.13%
2023/01/03	6.4	55.79	3.9	56.58	56.40	2.5	13,773	0.02%
2022/12/30	3.4	56.44	17.2	56.57	56.30	-13.8	13,759	-0.10%
2022/12/29	5.6	56.06	23.4	55.99	56.00	-17.9	13,846	-0.13%
2022/12/28	8.2	56.73	9.4	56.91	56.70	-1.3	13,972	-0.01%
2022/12/27	3	57.23	24	57.36	57.10	-21	14,063	-0.15%
2022/12/26	3.2	56.83	11.1	56.86	56.80	-7.9	14,274	-0.06%
2022/12/23	15.4	56.47	91.6	56.62	56.70	-76.2	14,784	-0.52%
2022/12/22	12.8	56.25	9.2	56.56	56.80	3.6	15,006	0.02%
2022/12/21	1.6	56.49	13	56.50	56.20	-11.4	15,258	-0.07%
2022/12/20	62.6	55.75	36.3	56.02	56.20	26.4	15,379	0.17%
2022/12/19	3.3	56.26	111.2	56.43	56.60	-107.9	15,446	-0.70%	大賣/鉅額交易
2022/12/16	146.3	56.24	6.4	56.59	56.10	139.9	15,360	0.91%	大買/鉅額交易
2022/12/15	32.5	57.03	5.5	57.10	57.30	27	15,307	0.18%
2022/12/14	17.4	57.73	9.6	58.01	57.50	7.8	15,496	0.05%
2022/12/13	15.1	57.57	31.6	57.90	57.60	-16.5	15,523	-0.11%
2022/12/12	56.4	55.59	92.3	56.27	57.50	-36	15,523	-0.23%
2022/12/09	3.9	57.61	8.6	57.61	57.50	-4.7	15,492	-0.03%
2022/12/08	45.9	57.11	16.2	57.28	57.00	29.8	15,543	0.19%
2022/12/07	14.2	58.39	24.7	58.40	58.20	-10.6	15,569	-0.07%
2022/12/06	32	58.47	17	58.54	58.40	15.1	15,598	0.10%
2022/12/05	29.6	59.55	9.8	59.59	59.20	19.8	15,665	0.13%
2022/12/02	29.8	60.17	32.7	60.18	60.10	-2.9	15,697	-0.02%
2022/12/01	98	60.82	93.5	60.60	60.40	4.5	15,818	0.03%
2022/11/30	28.5	59.98	126.4	60.44	60.80	-97.9	15,651	-0.63%	大賣/
2022/11/29	30.7	57.72	99.9	58.57	59.60	-69.2	15,187	-0.46%
2022/11/28	65.3	57.26	78.5	57.77	57.90	-13.2	14,933	-0.09%
2022/11/25	49.3	57.66	90.5	57.95	57.90	-41.2	14,874	-0.28%
2022/11/24	21.2	57.49	82.6	57.44	57.70	-61.4	14,815	-0.41%
2022/11/23	30.3	56.66	47.7	56.97	57.10	-17.4	14,784	-0.12%
2022/11/22	1	55.11	6.9	55.57	55.90	-5.8	14,719	-0.04%
2022/11/21	9.1	55.27	5.5	55.15	55.50	3.6	14,781	0.02%
2022/11/18	15.4	55.18	20.5	55.54	55.30	-5.1	14,865	-0.03%
2022/11/17	6	54.87	11.7	55.13	55.50	-5.7	14,939	-0.04%
2022/11/16	14.6	55.95	33.1	56.01	55.50	-18.5	15,000	-0.12%
2022/11/15	25.1	56.08	13.7	56.14	56.40	11.4	14,972	0.08%
2022/11/14	12.9	55.86	86.6	55.97	56.30	-73.8	14,896	-0.50%
2022/11/11	19.4	54.62	162.3	55.02	55.50	-142.9	14,748	-0.97%	大賣/鉅額交易
2022/11/10	20.2	52.99	21.3	53.01	52.80	-1.1	14,303	-0.01%
2022/11/09	13	53.52	23.9	53.48	53.70	-10.9	14,324	-0.08%
2022/11/08	33.2	53.03	26.1	53.23	53.20	7.1	14,272	0.05%
2022/11/07	14.8	52.46	35.1	52.63	52.80	-20.3	14,314	-0.14%
2022/11/04	7.5	51.34	7.8	51.53	51.50	-0.3	14,616	0.00%
2022/11/03	8.3	51.39	30.4	51.30	51.70	-22.1	14,659	-0.15%
2022/11/02	10.9	51.92	5	52.10	51.90	5.9	14,696	0.04%
2022/11/01	1.3	51.64	10.4	51.71	52.00	-9.1	14,820	-0.06%
2022/10/31	21.2	51.61	37.3	51.51	51.00	-16.1	15,003	-0.11%
2022/10/28	15.3	51.39	11.6	51.32	51.50	3.7	15,117	0.02%
2022/10/27	7.2	51.31	23	51.21	51.10	-15.8	15,265	-0.10%
2022/10/26	13.5	50.23	22.4	50.39	50.40	-8.9	15,365	-0.06%
2022/10/25	22.3	49.38	21.5	49.76	49.95	0.9	15,349	0.01%
2022/10/24	55.2	50.04	69.2	50.10	49.80	-14	15,418	-0.09%
2022/10/21	15.4	49.66	15	49.72	49.65	0.4	15,610	0.00%
2022/10/20	12.3	49.40	11	49.69	49.95	1.3	16,274	0.01%
2022/10/19	30.7	50.51	36.7	50.45	50.40	-6	16,593	-0.04%
2022/10/18	30.2	50.01	41.4	50.02	50.50	-11.2	16,666	-0.07%
2022/10/17	8.7	48.14	19.5	48.47	48.70	-10.8	16,711	-0.06%
2022/10/14	51.8	48.73	13.8	48.67	48.45	38	16,847	0.23%
2022/10/13	62.5	48.54	27.6	48.32	48.15	34.9	17,060	0.20%
2022/10/12	28.8	49.47	4	49.29	49.60	24.8	17,138	0.14%
2022/10/11	47.8	49.58	13.6	49.74	49.50	34.1	17,391	0.20%
2022/10/07	11.8	50.50	38.3	50.43	50.70	-26.5	17,483	-0.15%
2022/10/06	14	50.51	32.4	50.42	50.70	-18.4	17,702	-0.10%
2022/10/05	44.3	50.55	24.4	50.56	50.60	19.9	17,977	0.11%
2022/10/04	43	49.15	11	49.34	49.45	31.9	18,198	0.18%
2022/10/03	60.3	49.12	23.1	49.24	48.90	37.1	18,097	0.21%
2022/09/30	77.7	49.46	39.3	49.49	49.90	38.4	18,121	0.21%
2022/09/29	63.5	50.29	41.5	50.25	50.30	22	17,935	0.12%
2022/09/28	71.8	50.72	27.9	50.52	50.10	43.9	17,904	0.25%
2022/09/27	72.7	52.14	37.4	51.90	51.90	35.3	17,867	0.20%
2022/09/26	134.1	52.77	78	53.05	52.90	56.1	17,813	0.31%	大買/
2022/09/23	31.9	54.06	1.4	54.09	53.80	30.5	17,932	0.17%
2022/09/22	67.4	53.38	31	54.21	54.40	36.3	18,087	0.20%
2022/09/21	64.7	56.75	8	56.77	56.50	56.7	17,955	0.32%
2022/09/20	23.2	57.00	78.6	57.06	56.90	-55.4	17,821	-0.31%
2022/09/19	101.3	56.81	174.6	56.92	56.80	-73.3	17,853	-0.41%	大買/大賣/
2022/09/16	99.5	56.52	21.5	56.59	56.50	78	17,869	0.44%
2022/09/15	10.6	56.88	5.1	56.97	56.80	5.5	17,757	0.03%
2022/09/14	60.2	56.74	10.4	56.79	56.70	49.8	17,795	0.28%
2022/09/13	147.4	57.54	9.3	57.75	57.70	138.1	17,951	0.77%	大買/鉅額交易
2022/09/12	11.3	57.06	23.8	57.28	57.30	-12.5	18,122	-0.07%
2022/09/08	9.8	56.27	14	56.46	56.50	-4.2	18,203	-0.02%
2022/09/07	112.2	56.19	12	56.15	56.10	100.2	18,272	0.55%	大買/
2022/09/06	10.3	56.93	12.1	56.79	56.90	-1.8	18,236	-0.01%
2022/09/05	7	56.57	82	56.57	56.60	-75	18,410	-0.41%
2022/09/02	29	56.76	25.1	56.74	56.60	3.9	18,653	0.02%
2022/09/01	31.5	56.80	20.8	56.77	57.10	10.7	18,831	0.06%
2022/08/31	7.9	57.50	41.4	57.38	57.40	-33.4	18,843	-0.18%
2022/08/30	111.5	57.38	27.5	57.48	57.30	84	18,747	0.45%	大買/
2022/08/29	46.8	57.61	19.1	57.57	57.60	27.7	18,924	0.15%
2022/08/26	14.9	58.65	6.3	58.63	58.50	8.6	18,938	0.05%
2022/08/25	18.5	58.58	8.2	58.82	58.30	10.4	18,981	0.05%
2022/08/24	20.1	58.21	1.4	58.38	58.30	18.7	19,096	0.10%
2022/08/23	18.1	58.29	15.5	58.31	58.20	2.7	20,315	0.01%
2022/08/22	63	58.92	44.6	58.81	58.80	18.4	20,608	0.09%
2022/08/19	10.8	59.71	36.7	59.74	60.00	-25.9	20,843	-0.12%
2022/08/18	77	59.94	15.7	60.07	60.00	61.4	21,181	0.29%
2022/08/17	31.7	60.20	53.3	60.44	60.50	-21.6	21,624	-0.10%
2022/08/16	37.5	60.09	57	59.98	60.00	-19.6	21,915	-0.09%
2022/08/15	27.3	60.07	33.3	60.17	60.10	-6	22,460	-0.03%
2022/08/12	19.2	59.96	18	59.91	60.00	1.2	22,599	0.01%
2022/08/11	44.3	59.82	120.5	59.84	59.90	-76.2	22,914	-0.33%	大賣/
2022/08/10	6.3	58.01	10.3	58.16	58.20	-4	23,040	-0.02%
2022/08/09	52.2	58.05	92.2	58.03	57.90	-40.1	23,536	-0.17%
2022/08/08	171.3	57.77	176.9	57.79	58.10	-5.6	24,189	-0.02%	大買/大賣/
2022/08/05	44.3	56.20	283	56.88	57.00	-238.7	24,727	-0.97%	大賣/鉅額交易
2022/08/04	61	56.10	38.3	56.36	56.00	22.7	25,216	0.09%
2022/08/03	57.6	55.97	48	56.28	56.60	9.6	25,415	0.04%
2022/08/02	59.4	55.74	53	55.93	56.60	6.4	25,976	0.02%
2022/08/01	57.9	56.45	75.3	56.59	56.60	-17.4	26,481	-0.07%
2022/07/29	41.1	56.20	21.4	56.55	56.10	19.7	27,374	0.07%
2022/07/28	94.4	56.10	89.9	56.19	56.30	4.4	27,378	0.02%
2022/07/27	173.5	55.14	60.5	55.05	55.30	113	27,223	0.42%	大買/鉅額交易
2022/07/26	106.6	59.27	260.2	59.11	59.20	-153.7	26,627	-0.58%	大買/大賣/鉅額交易
2022/07/25	60.1	58.99	53.5	58.99	59.20	6.6	26,269	0.03%
2022/07/22	39.7	58.40	27.1	58.39	58.40	12.6	26,169	0.05%
2022/07/21	71.3	58.04	39	57.93	58.40	32.3	26,216	0.12%
2022/07/20	68.3	58.83	604.1	58.20	58.10	-535.8	26,099	-2.05%	大賣/鉅額交易
2022/07/19	380.7	58.68	9.4	58.67	58.60	371.2	26,050	1.43%	大買/鉅額交易
2022/07/18	437.1	58.73	54.5	59.07	59.60	382.6	25,942	1.47%	大買/鉅額交易
2022/07/15	47.6	57.55	6	57.83	57.30	41.6	25,728	0.16%
2022/07/14	63.4	58.54	497.4	58.80	58.30	-434	25,586	-1.70%	大賣/鉅額交易
2022/07/13	41.4	58.67	129.1	58.42	58.70	-87.7	25,488	-0.34%	大賣/
2022/07/12	179.6	56.32	8.2	55.88	55.80	171.4	25,377	0.68%	大買/鉅額交易
2022/07/11	11.4	58.41	5.5	58.56	58.20	5.9	25,036	0.02%
2022/07/08	17.2	59.21	1.5	58.92	58.90	15.8	25,076	0.06%
2022/07/07	22.5	58.49	23.6	58.75	59.20	-1.1	24,927	0.00%
2022/07/06	43.2	58.72	17	58.91	58.20	26.3	24,827	0.11%
2022/07/05	13.5	59.78	70.3	59.70	60.30	-56.8	24,783	-0.23%
2022/07/04	59.4	57.97	13.7	58.34	57.90	45.7	24,607	0.19%
2022/07/01	106.5	58.87	151	58.58	58.30	-44.4	24,789	-0.18%	大買/大賣/
2022/06/30	40.5	59.99	23.3	60.17	59.80	17.2	24,569	0.07%
2022/06/29	23.5	60.75	14.3	60.98	60.80	9.2	24,593	0.04%
2022/06/28	20.1	61.43	52.3	61.43	61.60	-32.1	24,565	-0.13%
2022/06/27	9	62.42	23.3	62.51	61.90	-14.2	24,701	-0.06%
2022/06/24	17.1	61.96	3.1	61.87	61.90	14	24,659	0.06%
2022/06/23	32.3	61.19	48.2	60.98	61.10	-16	24,684	-0.06%
2022/06/22	33.4	62.27	31.4	62.34	61.70	2	24,595	0.01%
2022/06/21	19.1	61.72	117.7	61.95	63.20	-98.7	24,682	-0.40%	大賣/
2022/06/20	57	60.87	24.8	61.00	60.20	32.2	24,679	0.13%
2022/06/17	73.1	61.01	5.4	61.15	60.80	67.7	24,543	0.28%
2022/06/16	27.4	62.25	5.7	62.86	61.90	21.7	24,428	0.09%
2022/06/15	17.2	61.90	3.5	62.11	61.80	13.7	24,586	0.06%
2022/06/14	10.2	61.89	32	61.68	62.00	-21.8	24,679	-0.09%
2022/06/13	50.6	61.69	63.1	61.89	61.80	-12.5	24,582	-0.05%
2022/06/10	95.3	62.90	76.1	62.93	62.90	19.2	24,422	0.08%
2022/06/09	27.3	63.33	2.7	63.34	63.40	24.5	24,384	0.10%
2022/06/08	3.2	63.77	8.5	63.78	63.80	-5.3	24,372	-0.02%
2022/06/07	29.6	63.70	6.6	63.93	63.40	23	24,563	0.09%
2022/06/06	6.5	63.63	24.7	63.72	64.00	-18.2	24,544	-0.07%
2022/06/02	22.3	63.54	40.7	63.20	63.70	-18.4	25,130	-0.07%
2022/06/01	72.4	63.74	12.2	63.74	63.60	60.2	25,783	0.23%
2022/05/31	84.6	63.36	44.1	63.71	64.10	40.5	25,952	0.16%
2022/05/30	93.2	62.77	60.5	62.98	63.20	32.6	24,693	0.13%
2022/05/27	70.6	61.04	31.6	61.05	61.30	39	24,505	0.16%
2022/05/26	81.9	59.97	34.9	60.11	59.70	47	24,455	0.19%
2022/05/25	69.8	59.47	69.4	59.57	59.50	0.4	24,745	0.00%
2022/05/24	145.9	60.42	20.1	60.37	60.10	125.8	24,729	0.51%	大買/鉅額交易
2022/05/23	81.8	60.58	53.5	60.50	60.50	28.3	24,463	0.12%
2022/05/20	54.8	61.93	15	61.94	61.80	39.8	24,138	0.16%
2022/05/19	121.4	61.76	22.3	61.70	61.60	99.2	23,987	0.41%	大買/
2022/05/18	151.8	62.93	91.6	63.14	63.70	60.1	23,626	0.25%	大買/
2022/05/17	112.2	61.82	48	61.83	61.60	64.2	23,407	0.27%	大買/
2022/05/16	107.4	62.10	72.4	62.22	62.40	35	23,070	0.15%	大買/
2022/05/13	184.9	63.26	73.3	63.38	63.50	111.6	22,557	0.49%	大買/鉅額交易
2022/05/12	642.6	64.81	212.9	64.44	63.30	429.7	22,023	1.95%	大買/大賣/鉅額交易
2022/05/11	135.6	66.20	42.7	66.12	66.20	92.9	21,432	0.43%	大買/
2022/05/10	136.6	66.79	31.1	66.94	67.10	105.5	21,167	0.50%	大買/鉅額交易
2022/05/09	228.3	68.65	293.5	69.26	67.80	-65.3	20,607	-0.32%	大買/大賣/
2022/05/06	244.8	70.96	52.8	71.22	71.30	192.1	20,087	0.96%	大買/鉅額交易
2022/05/05	91.9	74.79	60.3	74.71	74.50	31.6	19,489	0.16%
2022/05/04	55.8	74.24	87.6	74.27	74.60	-31.8	19,498	-0.16%
2022/05/03	44.6	73.71	52.4	73.96	73.70	-7.8	19,964	-0.04%
2022/04/29	25.6	74.27	439.4	74.10	74.40	-413.9	20,183	-2.05%	大賣/鉅額交易
2022/04/28	195.1	73.03	31.2	73.23	73.40	163.9	20,493	0.80%	大買/鉅額交易
2022/04/27	51.3	73.48	136.2	73.58	73.20	-84.9	20,536	-0.41%	大賣/
2022/04/26	39.9	74.83	113.4	74.72	75.10	-73.5	20,477	-0.36%	大賣/
2022/04/25	25.1	74.32	10.2	74.26	74.80	14.9	20,531	0.07%
2022/04/22	66.8	74.38	43.4	74.62	75.90	23.4	20,641	0.11%
2022/04/21	37.7	74.29	23.9	74.36	74.60	13.9	20,967	0.07%
2022/04/20	13.2	74.08	16.6	74.43	74.90	-3.5	21,629	-0.02%
2022/04/19	56.4	73.82	9.1	73.89	73.50	47.3	22,024	0.21%
2022/04/18	42.4	74.00	46	74.07	73.90	-3.6	23,113	-0.02%
2022/04/15	30.2	75.16	23.7	75.24	75.10	6.5	23,008	0.03%
2022/04/14	14.8	75.75	9.9	75.82	75.60	4.9	23,233	0.02%
2022/04/13	13	76.25	15.3	76.35	76.40	-2.3	23,341	-0.01%
2022/04/12	14.5	75.72	4.6	75.95	75.80	10	23,389	0.04%
2022/04/11	42	76.19	39.3	76.41	76.50	2.7	23,312	0.01%
2022/04/08	24.7	75.95	12.5	76.17	76.30	12.2	23,313	0.05%
2022/04/07	42.2	76.63	59.1	76.58	76.00	-16.9	23,325	-0.07%
2022/04/06	103.5	77.02	63.7	76.99	77.50	39.9	23,191	0.17%	大買/
2022/04/01	22.2	76.72	64.6	76.83	77.10	-42.4	23,165	-0.18%
2022/03/31	29	76.49	28.3	76.47	76.50	0.7	22,973	0.00%
2022/03/30	18.8	75.78	118.8	75.93	76.10	-100	22,906	-0.44%	大賣/
2022/03/29	6.4	75.32	36.8	75.40	75.20	-30.4	22,733	-0.13%
2022/03/28	11.8	74.78	64.3	74.73	75.10	-52.6	22,732	-0.23%
2022/03/25	15.6	75.10	62.1	75.01	75.00	-46.5	22,702	-0.20%
2022/03/24	37.4	75.11	12	75.39	75.50	25.4	22,799	0.11%
2022/03/23	27.6	75.59	91.7	75.91	75.90	-64.1	24,044	-0.27%
2022/03/22	11.5	73.91	11.1	73.95	74.30	0.4	23,782	0.00%
2022/03/21	37.8	74.23	4	74.48	74.30	33.8	23,744	0.14%
2022/03/18	60.7	75.03	36.6	75.20	74.30	24.2	23,722	0.10%
2022/03/17	19.5	74.41	58.1	74.60	74.80	-38.5	23,610	-0.16%
2022/03/16	22.4	72.83	29.9	72.86	73.10	-7.5	23,482	-0.03%
2022/03/15	21.9	72.36	43.9	72.65	72.70	-22	23,502	-0.09%
2022/03/14	87.7	73.11	17.5	73.30	72.70	70.2	23,667	0.30%
2022/03/11	29.8	72.98	30	72.91	72.70	-0.1	23,716	0.00%
2022/03/10	119.2	73.43	30	73.51	73.80	89.2	23,731	0.38%	大買/
2022/03/09	62.6	72.06	31.8	71.90	71.70	30.7	23,650	0.13%
2022/03/08	132	70.39	103.2	70.42	70.60	28.8	23,509	0.12%	大買/大賣/
2022/03/07	251.2	72.06	119.4	72.18	71.70	131.8	22,942	0.57%	大買/大賣/鉅額交易
2022/03/04	144.9	74.57	21.6	74.64	74.40	123.3	22,811	0.54%	大買/鉅額交易
2022/03/03	25.8	75.70	25.6	75.76	75.60	0.2	22,695	0.00%
2022/03/02	15.4	75.51	2.1	75.46	75.60	13.4	23,078	0.06%
2022/03/01	21.9	75.70	47.4	75.58	76.20	-25.5	22,997	-0.11%
2022/02/25	141.8	75.10	76.2	75.14	75.10	65.6	22,848	0.29%	大買/
2022/02/24	122.6	75.73	118.2	75.68	75.90	4.4	22,426	0.02%	大買/大賣/
2022/02/23	31.2	76.48	18.4	76.62	76.50	12.7	22,153	0.06%
2022/02/22	85.4	76.39	8.3	76.39	76.50	77.1	22,435	0.34%
2022/02/21	29.5	77.36	9.4	77.33	77.60	20.1	22,575	0.09%
2022/02/18	15.4	77.83	29.2	77.90	77.80	-13.8	23,102	-0.06%
2022/02/17	23.6	78.16	40.1	78.24	78.20	-16.4	23,247	-0.07%
2022/02/16	17.6	77.35	48.3	77.55	77.80	-30.7	23,189	-0.13%
2022/02/15	28.6	77.07	24.4	77.10	76.60	4.2	23,115	0.02%
2022/02/14	65.2	76.19	51.4	76.19	76.10	13.8	23,054	0.06%
2022/02/11	85.3	77.04	10.8	77.11	77.30	74.4	23,073	0.32%
2022/02/10	13.2	76.90	31.6	77.12	77.40	-18.4	23,110	-0.08%
2022/02/09	16.2	76.68	20	76.93	77.10	-3.8	23,163	-0.02%
2022/02/08	55	76.88	13.4	77.14	76.80	41.5	23,129	0.18%
2022/02/07	123.4	76.39	57.1	76.49	77.10	66.3	23,051	0.29%	大買/
2022/01/26	68.3	75.61	63.3	75.66	75.60	5	22,821	0.02%
2022/01/25	115.7	75.32	69.6	75.51	75.50	46.1	23,018	0.20%	大買/
2022/01/24	63	76.06	1,214.4	76.23	76.50	-1,151.4	22,773	-5.06%	大賣/鉅額交易
2022/01/21	119.4	76.83	94.4	77.01	76.70	25	23,084	0.11%	大買/
2022/01/20	50.2	78.25	64.8	78.31	78.30	-14.6	22,715	-0.06%
2022/01/19	80.1	79.16	57.1	79.14	78.80	23	22,644	0.10%
2022/01/18	42.4	79.50	114.3	79.57	79.40	-71.9	22,617	-0.32%	大賣/
2022/01/17	115.4	79.10	146.8	78.91	78.90	-31.4	22,492	-0.14%	大買/大賣/
2022/01/14	199.9	80.71	82.3	80.49	80.40	117.6	22,259	0.53%	大買/鉅額交易
2022/01/13	70.9	80.46	685.4	81.18	81.60	-614.5	21,985	-2.80%	大賣/鉅額交易
2022/01/12	105.4	79.75	133.4	79.73	80.00	-27.9	21,365	-0.13%	大買/大賣/
2022/01/11	179.3	78.54	327.8	78.78	79.90	-148.5	20,931	-0.71%	大買/大賣/鉅額交易
2022/01/10	38.1	76.08	48.8	76.14	76.40	-10.7	19,839	-0.05%
2022/01/07	32.9	75.97	109.7	76.10	75.70	-76.8	19,874	-0.39%	大賣/
2022/01/06	22.3	75.48	17.5	75.62	75.90	4.7	19,670	0.02%
2022/01/05	5.2	75.34	31.2	75.42	75.70	-26	19,602	-0.13%
2022/01/04	22.1	75.38	30.1	75.52	75.30	-8	19,658	-0.04%
2022/01/03	44.9	75.48	166.1	75.62	75.30	-121.2	19,625	-0.62%	大賣/鉅額交易
2021/12/30	33.9	76.39	50.6	76.47	76.30	-16.7	19,745	-0.08%
2021/12/29	13.7	76.35	97.4	76.40	76.60	-83.7	19,899	-0.42%
2021/12/28	28.9	75.60	78	75.74	75.90	-49	19,971	-0.25%
2021/12/27	42	75.39	52.4	75.37	75.20	-10.4	20,035	-0.05%
2021/12/24	30.1	75.14	30.4	75.23	75.20	-0.3	20,450	0.00%
2021/12/23	9.5	74.65	13.8	74.68	74.80	-4.3	20,499	-0.02%
2021/12/22	31.5	74.65	28.9	74.52	74.40	2.6	20,660	0.01%
2021/12/21	4.1	74.93	47.7	74.83	74.80	-43.6	20,663	-0.21%
2021/12/20	111.2	74.15	14.2	74.26	74.10	96.9	20,665	0.47%	大買/
2021/12/17	55.4	74.74	28	75.04	74.30	27.4	20,632	0.13%
2021/12/16	16.2	74.68	73.7	74.62	74.90	-57.5	19,329	-0.30%
2021/12/15	49.9	74.64	13.5	74.58	74.60	36.4	19,813	0.18%
2021/12/14	61.4	74.95	29.2	75.08	74.90	32.3	20,293	0.16%
2021/12/13	80.1	76.02	46.8	76.02	75.70	33.3	20,323	0.16%
2021/12/10	39	76.03	37.6	76.09	75.90	1.4	20,383	0.01%
2021/12/09	37.2	75.63	41.1	75.83	76.00	-3.9	20,596	-0.02%
2021/12/08	114.3	75.64	60.6	75.45	76.00	53.7	21,110	0.25%	大買/
2021/12/07	15.1	74.19	70.1	74.81	75.30	-55	20,922	-0.26%
2021/12/06	17.7	73.81	14.4	73.84	74.10	3.3	20,895	0.02%
2021/12/03	237.3	74.06	7.2	74.21	73.90	230.2	21,114	1.09%	大買/鉅額交易
2021/12/02	26.9	73.67	7.2	73.81	73.70	19.7	21,136	0.09%
2021/12/01	14.6	73.50	103.5	73.49	74.10	-88.8	21,743	-0.41%	大賣/
2021/11/30	90.4	73.45	10.6	73.61	73.10	79.8	22,098	0.36%
2021/11/29	66	73.50	62	73.41	73.50	4	21,815	0.02%
2021/11/26	130.3	74.46	51.3	74.55	74.20	79	21,766	0.36%	大買/
2021/11/25	35.4	74.30	17.1	74.30	74.30	18.3	21,798	0.08%
2021/11/24	55.1	74.62	26.4	75.05	74.40	28.7	22,013	0.13%
2021/11/23	43.8	74.42	73.4	74.29	74.30	-29.6	22,200	-0.13%
2021/11/22	41.9	74.42	13.7	74.42	74.40	28.2	22,115	0.13%
2021/11/19	95.6	75.29	31.1	75.07	74.80	64.5	22,104	0.29%
2021/11/18	173.7	76.24	44.1	76.52	76.40	129.6	22,093	0.59%	大買/鉅額交易
2021/11/17	80.5	75.02	201.8	75.25	76.10	-121.3	22,097	-0.55%	大賣/鉅額交易
2021/11/16	67.4	73.74	35.1	73.81	74.00	32.3	21,727	0.15%
2021/11/15	44.9	74.19	108.9	74.13	74.00	-64.1	21,793	-0.29%	大賣/
2021/11/12	60.5	73.33	53.8	73.33	73.30	6.7	21,758	0.03%
2021/11/11	89.4	73.05	33.1	73.07	73.00	56.3	21,928	0.26%
2021/11/10	44.2	72.95	49.9	73.12	73.00	-5.7	22,005	-0.03%
2021/11/09	80.4	73.19	31.4	73.28	73.10	49	21,976	0.22%
2021/11/08	110	73.34	130.6	73.36	73.60	-20.6	22,005	-0.09%	大買/大賣/
2021/11/05	42.1	72.18	78.4	72.25	72.50	-36.2	22,472	-0.16%
2021/11/04	85.9	72.67	67.8	72.66	72.50	18.1	22,426	0.08%
2021/11/03	164	72.73	56.6	72.59	72.70	107.4	22,518	0.48%	大買/鉅額交易
2021/11/02	88.4	72.72	116.2	72.78	72.60	-27.8	22,465	-0.12%	大賣/
2021/11/01	138.7	73.16	71.9	73.24	73.10	66.9	22,134	0.30%	大買/
2021/10/29	143.4	73.51	271.6	73.54	73.60	-128.2	21,917	-0.58%	大買/大賣/鉅額交易
2021/10/28	39.2	74.52	15.5	74.83	74.50	23.7	21,354	0.11%
2021/10/27	38.8	74.67	16.6	74.69	75.00	22.2	21,533	0.10%
2021/10/26	11.1	75.26	56.5	75.21	75.50	-45.5	21,825	-0.21%
2021/10/25	14.4	74.48	26.8	74.64	74.80	-12.4	21,970	-0.06%
2021/10/22	45.4	74.14	6.4	74.54	74.10	38.9	22,412	0.17%
2021/10/21	11.4	74.35	43.1	74.73	74.80	-31.6	22,994	-0.14%
2021/10/20	28.9	74.34	40.5	74.40	74.30	-11.6	23,928	-0.05%
2021/10/19	68.2	74.95	26.9	75.11	74.80	41.3	24,513	0.17%
2021/10/18	7.4	75.31	12.4	75.20	75.10	-5	25,018	-0.02%
2021/10/15	32.6	75.41	89.1	75.28	75.10	-56.5	25,417	-0.22%
2021/10/14	41.7	74.89	37.6	74.87	74.40	4.1	25,773	0.02%
2021/10/13	30.7	74.32	235	74.74	74.50	-204.3	26,599	-0.77%	大賣/鉅額交易
2021/10/12	21.9	73.90	21.3	74.12	74.80	0.6	27,409	0.00%
2021/10/08	12	75.45	5.3	75.29	75.30	6.7	27,716	0.02%
2021/10/07	35.7	75.67	25.2	75.88	75.50	10.4	28,192	0.04%
2021/10/06	37.5	74.46	28	74.51	74.70	9.5	28,474	0.03%
2021/10/05	55.3	73.52	37.2	73.70	73.80	18.1	29,237	0.06%
2021/10/04	45	74.76	49.6	74.75	74.40	-4.6	29,236	-0.02%
2021/10/01	176.6	75.33	89.3	75.73	75.40	87.3	29,267	0.30%	大買/
2021/09/30	8.2	76.78	14.1	76.75	76.70	-5.8	28,911	-0.02%
2021/09/29	56.9	76.75	26.6	76.71	76.70	30.3	28,935	0.10%
2021/09/28	37.2	77.29	35.3	77.24	77.50	1.9	28,835	0.01%
2021/09/27	10.2	77.78	15.6	77.70	77.70	-5.5	28,897	-0.02%
2021/09/24	36.7	77.63	103.5	78.00	77.50	-66.9	28,910	-0.23%	大賣/
2021/09/23	21.4	77.69	10.1	77.73	77.40	11.3	29,021	0.04%
2021/09/22	151.5	76.72	41.3	76.94	77.10	110.2	29,044	0.38%	大買/鉅額交易
2021/09/17	124.1	79.43	62.2	79.36	78.80	61.9	28,590	0.22%	大買/
2021/09/16	122	80.58	27.2	80.94	80.70	94.9	28,189	0.34%	大買/
2021/09/15	62.6	81.08	72.2	81.12	81.40	-9.6	28,051	-0.03%
2021/09/14	112.1	81.65	71.9	81.42	80.80	40.2	27,943	0.14%	大買/
2021/09/13	86.5	80.08	307.2	80.75	81.40	-220.6	27,843	-0.79%	大賣/鉅額交易
2021/09/10	48.1	77.60	23.3	77.45	77.60	24.8	27,755	0.09%
2021/09/09	86.5	76.69	29	76.84	77.40	57.5	28,035	0.21%
2021/09/08	73.4	77.20	71.2	77.12	77.40	2.2	27,917	0.01%
2021/09/07	65.5	77.95	36.5	78.03	78.10	29	27,716	0.10%
2021/09/06	246.1	77.88	19.4	78.21	77.20	226.7	27,656	0.82%	大買/鉅額交易
2021/09/03	47.6	83.99	254.4	84.43	84.80	-206.8	27,059	-0.76%	大賣/鉅額交易
2021/09/02	125.6	83.13	22.9	82.98	82.70	102.8	26,702	0.38%	大買/鉅額交易
2021/09/01	114.1	84.76	20.4	84.81	84.20	93.7	26,371	0.36%	大買/
2021/08/31	63.1	83.94	77.7	84.29	85.00	-14.6	26,181	-0.06%
2021/08/30	160	83.87	110	83.91	84.80	50	25,889	0.19%	大買/大賣/
2021/08/27	43	82.06	109.5	82.68	83.50	-66.4	25,694	-0.26%	大賣/
2021/08/26	8.2	80.45	33.3	80.67	81.30	-25.1	25,664	-0.10%
2021/08/25	74.4	80.45	37	80.56	80.80	37.3	25,798	0.14%
2021/08/24	93.4	79.61	135.8	79.86	80.40	-42.4	25,725	-0.16%	大賣/
2021/08/23	16.4	78.46	118.8	78.59	79.00	-102.4	25,584	-0.40%	大賣/鉅額交易
2021/08/20	58.7	76.41	48.3	76.09	76.50	10.3	25,472	0.04%
2021/08/19	36.7	77.23	122.5	77.05	77.00	-85.8	26,040	-0.33%	大賣/
2021/08/18	26.4	77.64	22.2	77.50	78.00	4.2	25,902	0.02%
2021/08/17	68.1	77.54	133.5	77.63	78.20	-65.4	26,016	-0.25%	大賣/
2021/08/16	35.3	76.47	39.4	77.03	76.50	-4.1	25,957	-0.02%
2021/08/13	78.6	78.14	34.4	78.01	78.10	44.2	26,571	0.17%
2021/08/12	42.2	79.00	8.5	78.97	78.80	33.7	26,794	0.13%
2021/08/11	168	78.19	221.1	78.42	79.20	-53.1	27,129	-0.20%	大買/大賣/
2021/08/10	60.2	76.30	47.5	76.08	76.00	12.7	27,455	0.05%
2021/08/09	95.2	75.26	47	75.96	76.10	48.2	28,302	0.17%
2021/08/06	22.2	76.00	15.3	76.20	76.00	6.9	28,733	0.02%
2021/08/05	12	76.16	61	76.06	76.30	-49	29,698	-0.16%
2021/08/04	22.5	76.21	13	76.09	76.30	9.4	31,868	0.03%
2021/08/03	46.5	76.31	19.1	76.18	76.40	27.4	33,264	0.08%
2021/08/02	20.7	75.07	62	75.59	76.50	-41.4	34,382	-0.12%
2021/07/30	93.3	74.99	32	74.98	75.00	61.3	34,549	0.18%
2021/07/29	116.4	75.70	24.3	75.78	75.80	92.1	34,671	0.27%	大買/
2021/07/28	118.4	75.05	69.9	75.62	75.60	48.6	35,189	0.14%	大買/
2021/07/27	130	76.50	167	77.09	76.40	-36.9	35,754	-0.10%	大買/大賣/
2021/07/26	528.1	80.55	146.4	81.08	78.50	381.7	36,651	1.04%	大買/大賣/鉅額交易
2021/07/23	183.4	84.27	259	84.35	85.00	-75.7	35,783	-0.21%	大買/大賣/
2021/07/22	156.6	83.01	268.9	83.19	84.10	-112.3	35,413	-0.32%	大買/大賣/鉅額交易
2021/07/21	150.3	82.13	195.3	81.82	81.80	-44.9	35,067	-0.13%	大買/大賣/
2021/07/20	158.5	81.57	143.1	81.70	81.50	15.4	35,157	0.04%	大買/大賣/
2021/07/19	224.9	83.53	71	83.21	83.00	153.9	34,832	0.44%	大買/鉅額交易
2021/07/16	202.5	81.47	322.8	81.67	82.90	-120.3	34,503	-0.35%	大買/大賣/鉅額交易
2021/07/15	169.7	79.47	214.3	79.39	79.50	-44.6	33,951	-0.13%	大買/大賣/
2021/07/14	69.5	77.62	96.3	77.83	78.10	-26.7	33,901	-0.08%
2021/07/13	105.2	76.82	61.9	76.89	76.20	43.3	33,916	0.13%	大買/
2021/07/12	172.4	77.39	172.2	77.96	76.10	0.1	33,786	0.00%	大買/大賣/
2021/07/09	35.6	74.13	4.3	74.11	74.20	31.3	33,694	0.09%
2021/07/08	119.3	74.83	69.7	74.69	74.80	49.5	33,692	0.15%	大買/
2021/07/07	5.2	73.90	102.2	73.75	74.00	-97	33,896	-0.29%	大賣/
2021/07/06	59.3	73.87	54.1	73.97	73.70	5.2	34,220	0.02%
2021/07/05	67.4	73.63	58.1	73.67	73.90	9.3	34,315	0.03%
2021/07/02	34.1	73.14	29	73.14	72.90	5.1	34,431	0.01%
2021/07/01	67.4	73.64	76.3	73.84	73.40	-8.9	34,570	-0.03%
2021/06/30	91.3	73.72	74.3	73.81	73.90	17	34,764	0.05%
2021/06/29	21.4	72.60	29	72.29	72.60	-7.6	35,045	-0.02%
2021/06/28	25.2	73.12	33	73.13	73.20	-7.8	35,424	-0.02%
2021/06/25	11.7	72.98	68.4	73.01	72.90	-56.7	35,800	-0.16%
2021/06/24	19	71.59	29.1	71.74	71.90	-10.1	35,812	-0.03%
2021/06/23	25.2	70.96	20	71.38	71.80	5.2	36,140	0.01%
2021/06/22	30.1	70.67	32.1	70.67	70.70	-2	36,335	-0.01%
2021/06/21	166.8	70.00	71.2	70.25	70.00	95.6	36,352	0.26%	大買/
2021/06/18	56	71.53	19.1	71.71	71.30	36.9	36,089	0.10%
2021/06/17	32.4	72.07	11.1	72.19	72.30	21.3	35,879	0.06%
2021/06/16	34.3	72.67	15.3	72.65	72.60	19.1	36,428	0.05%
2021/06/15	106.7	73.45	18.9	73.12	73.00	87.8	36,476	0.24%	大買/
2021/06/11	26	73.97	17.1	73.92	73.80	8.9	36,693	0.02%
2021/06/10	53.2	73.70	35.6	73.62	73.80	17.6	36,729	0.05%
2021/06/09	23.2	73.01	41	72.95	72.90	-17.8	37,125	-0.05%
2021/06/08	20.1	73.22	14.1	73.68	73.70	6	37,549	0.02%
2021/06/07	18.2	72.42	135	73.12	73.20	-116.8	38,854	-0.30%	大賣/鉅額交易
2021/06/04	42	72.77	17	72.71	72.90	25	39,203	0.06%
2021/06/03	150.1	74.14	39.2	74.26	73.60	110.9	39,914	0.28%	大買/鉅額交易
2021/06/02	153.9	73.34	48.2	73.71	74.50	105.7	40,087	0.26%	大買/鉅額交易
2021/06/01	26.2	72.60	48.1	72.77	73.00	-21.9	39,920	-0.05%
2021/05/31	31.1	72.22	32.4	72.15	72.30	-1.2	40,115	0.00%
2021/05/28	43.2	71.97	16.2	71.97	72.00	27	40,194	0.07%
2021/05/27	27.2	70.58	11.1	70.62	71.60	16.1	40,267	0.04%
2021/05/26	13.1	71.51	25.5	71.48	71.60	-12.4	40,456	-0.03%
2021/05/25	111.2	71.96	94.2	72.06	71.90	17	41,177	0.04%	大買/
2021/05/24	34.1	71.69	60.6	71.57	72.00	-26.5	41,309	-0.06%
2021/05/21	114.7	72.82	176.1	72.63	72.00	-61.4	41,400	-0.15%	大買/大賣/
2021/05/20	45.2	70.05	71.1	70.15	70.20	-25.9	40,820	-0.06%
2021/05/19	290.5	70.76	94.4	70.88	70.60	196.2	40,702	0.48%	大買/鉅額交易
2021/05/18	169.6	70.36	462.8	70.61	71.40	-293.2	40,660	-0.72%	大買/大賣/鉅額交易
2021/05/17	192.1	66.70	205.8	67.02	65.60	-13.8	40,601	-0.03%	大買/大賣/
2021/05/14	162.4	70.16	331.4	69.70	69.60	-169	39,774	-0.42%	大買/大賣/鉅額交易
2021/05/13	172.4	69.10	157.1	69.08	68.60	15.3	39,246	0.04%	大買/大賣/
2021/05/12	440.2	70.07	518.6	70.32	70.00	-78.4	38,421	-0.20%	大買/大賣/
2021/05/11	364.6	76.40	165.5	76.99	74.80	199	36,694	0.54%	大買/大賣/鉅額交易
2021/05/10	189.1	75.58	573.3	74.39	76.60	-384.2	35,260	-1.09%	大買/大賣/鉅額交易
2021/05/07	73.6	70.55	205.6	70.53	70.80	-131.9	34,384	-0.38%	大賣/鉅額交易
2021/05/06	191.1	69.98	183.8	70.02	69.60	7.3	34,193	0.02%	大買/大賣/
2021/05/05	130.9	69.55	231.2	69.42	69.50	-100.3	33,736	-0.30%	大買/大賣/
2021/05/04	215.7	67.56	165.8	68.33	67.40	49.9	33,156	0.15%	大買/大賣/
2021/05/03	249.1	70.00	314.5	69.96	68.80	-65.3	32,463	-0.20%	大買/大賣/
2021/04/29	25.7	64.34	52.1	64.41	64.20	-26.4	31,048	-0.09%
2021/04/28	70.9	65.10	97.2	65.42	65.10	-26.3	30,854	-0.09%
2021/04/27	37	64.03	207.4	64.24	64.90	-170.4	30,724	-0.55%	大賣/鉅額交易
2021/04/26	50.1	63.55	171.6	63.48	64.10	-121.5	30,536	-0.40%	大賣/鉅額交易
2021/04/23	43.4	61.12	176	61.25	61.30	-132.7	30,234	-0.44%	大賣/鉅額交易
2021/04/22	82.4	61.28	142.6	61.43	61.10	-60.2	30,326	-0.20%	大賣/
2021/04/21	61.1	61.06	129.9	61.22	61.40	-68.8	30,017	-0.23%	大賣/
2021/04/20	140.1	62.04	110.4	62.12	61.80	29.7	30,043	0.10%	大買/大賣/
2021/04/19	111.9	60.80	193.3	60.97	61.80	-81.5	30,178	-0.27%	大買/大賣/
2021/04/16	133.4	59.48	50.2	59.56	60.00	83.2	30,110	0.28%	大買/
2021/04/15	66	58.94	221.3	58.87	60.00	-155.2	30,284	-0.51%	大賣/鉅額交易
2021/04/14	63.8	57.06	91	56.83	57.10	-27.2	29,598	-0.09%
2021/04/13	66.2	58.03	114.5	58.10	57.80	-48.3	29,559	-0.16%	大賣/
2021/04/12	207.8	57.63	94	57.84	58.00	113.8	29,197	0.39%	大買/鉅額交易
2021/04/09	65.7	56.40	72.1	56.35	56.40	-6.4	28,971	-0.02%
2021/04/08	250.4	56.97	18.3	57.07	56.90	232.2	28,985	0.80%	大買/鉅額交易
2021/04/07	33.4	57.17	78.1	57.25	57.50	-44.7	29,180	-0.15%
2021/04/06	113.8	57.64	136	57.92	57.30	-22.2	28,913	-0.08%	大買/大賣/
2021/04/01	68	57.64	48.5	57.70	57.80	19.5	28,624	0.07%
2021/03/31	165	56.96	68	57.46	56.80	97	28,086	0.35%	大買/
2021/03/30	45.2	56.35	107.7	56.23	56.80	-62.5	27,757	-0.23%	大賣/
2021/03/29	28.2	55.81	29.5	55.90	55.90	-1.3	27,361	0.00%
2021/03/26	41.1	55.56	231	55.34	55.50	-189.9	27,328	-0.69%	大賣/鉅額交易
2021/03/25	124.7	54.99	142.1	55.08	55.30	-17.4	27,357	-0.06%	大買/大賣/
2021/03/24	45.6	54.58	11	54.79	54.40	34.6	27,212	0.13%
2021/03/23	30	54.59	44.3	54.66	54.50	-14.3	27,030	-0.05%
2021/03/22	80	53.66	11	53.75	53.90	69	26,920	0.26%
2021/03/19	184.2	54.06	139.5	53.82	53.70	44.7	27,234	0.16%	大買/大賣/
2021/03/18	45.1	54.62	41.4	54.48	54.40	3.7	26,995	0.01%
2021/03/17	59.6	54.58	49.9	54.90	54.50	9.7	27,457	0.04%
2021/03/16	46	55.45	24.4	55.49	55.40	21.7	27,420	0.08%
2021/03/15	152.5	55.73	99.1	55.87	55.50	53.5	27,388	0.20%	大買/
2021/03/12	269.2	54.99	29.5	55.07	54.90	239.7	27,099	0.88%	大買/鉅額交易
2021/03/11	217.1	55.86	241.2	55.99	55.40	-24.1	26,922	-0.09%	大買/大賣/
2021/03/10	38.1	53.62	47	53.72	54.00	-8.9	25,773	-0.03%
2021/03/09	136.3	53.32	273.7	53.51	53.70	-137.5	25,454	-0.54%	大買/大賣/鉅額交易
2021/03/08	43	52.13	77.6	52.13	52.10	-34.6	24,877	-0.14%
2021/03/05	16	50.69	24.1	50.49	50.80	-8.1	24,534	-0.03%
2021/03/04	144.1	50.61	22	50.87	50.60	122.1	25,238	0.48%	大買/鉅額交易
2021/03/03	58	50.96	33.6	50.93	51.00	24.4	25,089	0.10%
2021/03/02	202.1	50.75	95.3	50.68	50.10	106.8	24,982	0.43%	大買/鉅額交易
2021/02/26	197.5	50.46	73.7	51.30	49.90	123.9	24,694	0.50%	大買/鉅額交易
2021/02/25	142	51.48	323.5	51.45	51.70	-181.5	23,847	-0.76%	大買/大賣/鉅額交易
2021/02/24	152.1	49.97	183	50.05	50.00	-30.9	23,128	-0.13%	大買/大賣/
2021/02/23	109.2	49.47	127.2	49.61	49.75	-18	22,937	-0.08%	大買/大賣/
2021/02/22	120.1	49.22	68.3	49.67	48.95	51.8	22,702	0.23%	大買/
2021/02/19	19	49.08	6	49.01	49.10	13	22,644	0.06%
2021/02/18	156	49.67	254.5	49.66	49.20	-98.5	22,724	-0.43%	大買/大賣/
2021/02/17	139	48.89	426.8	48.86	48.90	-287.8	22,516	-1.28%	大買/大賣/鉅額交易
2021/02/05	28.1	46.94	31	47.25	46.90	-3	21,815	-0.01%
2021/02/04	44	47.16	59.8	47.18	47.10	-15.8	22,053	-0.07%
2021/02/03	147	47.23	30.5	47.34	47.60	116.6	22,835	0.51%	大買/鉅額交易
2021/02/02	58	46.25	153.2	46.97	47.25	-95.2	22,979	-0.41%	大賣/
2021/02/01	13	45.82	52	45.79	45.95	-39	22,665	-0.17%
2021/01/29	64.6	45.80	32.2	46.01	45.55	32.4	22,644	0.14%
2021/01/28	82.2	46.07	6.7	46.17	46.20	75.5	22,410	0.34%
2021/01/27	2	46.70	24	46.81	46.80	-22	22,191	-0.10%
2021/01/26	165.3	46.88	30	46.90	46.50	135.3	22,119	0.61%	大買/鉅額交易
2021/01/25	13	46.87	91	47.20	47.40	-78	21,928	-0.36%
2021/01/22	22	46.36	17	46.39	46.25	5	21,726	0.02%
2021/01/21	13.1	46.41	11.5	46.52	46.20	1.6	21,634	0.01%
2021/01/20	72.5	46.50	31	46.43	46.20	41.5	21,583	0.19%
2021/01/19	18.1	47.30	41.6	47.34	47.25	-23.5	21,378	-0.11%
2021/01/18	66	46.82	67.9	46.84	46.95	-1.9	21,305	-0.01%
2021/01/15	55.5	47.97	31	48.08	47.60	24.5	21,046	0.12%
2021/01/14	67.1	48.35	40.1	48.25	48.45	27	20,910	0.13%
2021/01/13	27	48.04	92.4	48.10	48.30	-65.4	20,703	-0.32%
2021/01/12	82.3	48.00	87.3	47.99	47.75	-5	20,349	-0.02%
2021/01/11	52	47.28	34.4	47.74	47.40	17.6	19,832	0.09%
2021/01/08	19	46.78	109.2	46.99	47.45	-90.2	19,420	-0.46%	大賣/
2021/01/07	14.4	46.16	95	46.25	46.20	-80.6	18,928	-0.43%
2021/01/06	68.1	45.76	2.3	45.74	45.60	65.8	18,827	0.35%
2021/01/05	13	46.07	23.9	46.32	46.35	-10.9	18,643	-0.06%
2021/01/04	42	46.15	16.1	46.28	46.25	25.9	18,599	0.14%
2020/12/31	17	46.73	46	46.52	46.75	-29	18,506	-0.16%
2020/12/30	32.2	46.50	133.5	46.56	46.90	-101.3	18,315	-0.55%	大賣/鉅額交易
2020/12/29	19.7	45.58	8	45.58	45.50	11.7	17,978	0.07%
2020/12/28	20	45.36	24	45.36	45.55	-4	18,096	-0.02%
2020/12/25	21.6	45.59	14	45.50	45.50	7.6	18,122	0.04%
2020/12/24	19.1	45.45	36.5	45.70	45.55	-17.4	18,141	-0.10%
2020/12/23	28	44.68	40	44.54	44.80	-12	17,948	-0.07%
2020/12/22	35.1	45.17	14	45.17	44.90	21.1	17,960	0.12%
2020/12/21	54.2	45.54	37	46.27	45.50	17.2	18,211	0.09%
2020/12/18	31.1	46.21	22.6	46.52	46.00	8.4	18,064	0.05%
2020/12/17	0.1	46.28	11	46.34	46.20	-10.9	17,979	-0.06%
2020/12/16	30	46.30	20.9	46.34	46.35	9.1	18,050	0.05%
2020/12/15	77	46.20	9.7	45.93	45.85	67.4	18,040	0.37%
2020/12/14	79	47.37	25	47.40	47.30	54	17,640	0.31%
2020/12/11	144	47.32	190.6	47.11	47.20	-46.6	17,326	-0.27%	大買/大賣/
2020/12/10	2	45.60	63.2	45.52	45.65	-61.2	16,697	-0.37%
2020/12/09	34	44.86	2	45.00	45.10	32	16,532	0.19%
2020/12/08	55	44.93	91	45.17	45.40	-36	16,584	-0.22%
2020/12/07	28	45.44	84	45.53	45.60	-56	16,494	-0.34%
2020/12/04	13	44.83	127.6	44.98	45.15	-114.6	16,320	-0.70%	大賣/鉅額交易
2020/12/03	34	44.50	11	44.56	44.45	23	16,105	0.14%
2020/12/02	34	44.44	8	44.56	44.55	26	15,890	0.16%
2020/12/01	22	44.63	9	44.70	44.80	13	15,675	0.08%
2020/11/30	83.6	44.96	129	45.69	44.30	-45.4	15,570	-0.29%	大賣/
2020/11/27	52	45.67	2	45.53	45.65	50	14,834	0.34%
2020/11/26	29.1	45.49	36.2	45.54	45.60	-7.1	14,746	-0.05%
2020/11/25	201	45.10	37	45.16	45.15	164	14,672	1.12%	大買/鉅額交易
2020/11/24	27	45.06	58.1	45.11	44.95	-31.1	14,637	-0.21%
2020/11/23	46	45.35	38.1	45.32	45.50	7.9	14,581	0.05%
2020/11/20	128	44.57	89	44.81	44.90	39	14,590	0.27%	大買/
2020/11/19	22.1	45.20	27.1	45.50	45.25	-5.1	14,975	-0.03%
2020/11/18	2	45.55	41	45.58	45.50	-39	14,881	-0.26%
2020/11/17	47.5	45.36	57.7	45.53	45.55	-10.2	14,877	-0.07%
2020/11/16	232	45.96	203.7	45.71	45.55	28.3	14,813	0.19%	大買/大賣/
2020/11/13	22	45.27	44.6	45.34	45.30	-22.6	14,784	-0.15%
2020/11/12	38	45.01	94	45.15	45.20	-56	14,647	-0.38%
2020/11/11	288.7	45.14	385.2	44.90	45.55	-96.5	14,376	-0.67%	大買/大賣/
2020/11/10	0	0.00	305.7	43.36	43.60	-305.7	13,554	-2.26%	大賣/鉅額交易
2020/11/09	2	42.60	75	42.57	42.70	-73	13,328	-0.55%
2020/11/06	10	41.70	3	41.82	41.95	7	13,253	0.05%
2020/11/05	1	41.75	55	41.76	41.65	-54	13,504	-0.40%
2020/11/04	7.1	41.65	46	41.52	41.65	-38.9	13,527	-0.29%
2020/11/03	7.8	41.52	34	41.47	41.60	-26.2	13,592	-0.19%
2020/11/02	0	40.90	15	41.02	41.45	-15	13,664	-0.11%
2020/10/30	35	40.63	10	40.65	40.70	25	13,672	0.18%
2020/10/29	60.2	40.75	2	40.80	40.75	58.2	13,549	0.43%
2020/10/28	5.1	41.20	14	41.24	41.35	-8.9	13,517	-0.07%
2020/10/27	17.1	41.32	10.1	41.30	41.30	7	13,626	0.05%
2020/10/26	45	41.61	43	41.68	41.70	2	13,648	0.01%
2020/10/23	7	41.39	1.1	41.36	41.40	5.9	13,717	0.04%
2020/10/22	71	41.55	6	41.57	41.50	65	13,769	0.47%
2020/10/21	2	41.40	9	41.50	41.40	-7	13,621	-0.05%
2020/10/20	1	41.35	1	41.35	41.40	0	13,680	0.00%
2020/10/19	4	41.58	2	41.48	41.45	2	13,652	0.01%
2020/10/16	2	41.40	13	41.57	41.35	-11	13,717	-0.08%
2020/10/15	33.3	41.48	0	0.00	41.30	33.3	13,830	0.24%
2020/10/14	8.2	41.71	38	41.76	41.80	-29.8	13,725	-0.22%
2020/10/13	215	41.58	3	41.38	41.45	212	13,582	1.56%	大買/鉅額交易
2020/10/12	4	41.36	13	41.40	41.45	-9	13,601	-0.07%
2020/10/08	15.5	41.12	12	41.18	41.05	3.5	13,607	0.03%
2020/10/07	95	41.33	0	0.00	41.15	95	13,557	0.70%
2020/10/06	12	41.43	0	41.55	41.50	12	13,534	0.09%
2020/10/05	195.1	41.42	2	42.08	41.20	193.1	13,460	1.43%	大買/鉅額交易
2020/09/30	22	41.79	58	41.85	41.90	-36	13,544	-0.27%
2020/09/29	15	41.53	9	41.52	41.65	6	13,566	0.04%
2020/09/28	7	40.99	2	41.10	41.30	5	13,654	0.04%
2020/09/25	14	40.88	5	40.84	40.80	9	13,727	0.07%
2020/09/24	216	40.75	6	40.69	40.60	210	13,700	1.53%	大買/鉅額交易
2020/09/23	113	41.47	6	41.58	41.75	107	13,275	0.81%	大買/鉅額交易
2020/09/22	88	41.89	13	42.02	41.90	75	13,140	0.57%
2020/09/21	48	42.48	0	0.00	42.40	48	13,295	0.36%
2020/09/18	8	43.08	12	43.21	42.85	-4	13,252	-0.03%
2020/09/17	11	43.39	9.4	43.54	43.25	1.6	13,119	0.01%
2020/09/16	2	43.60	48.5	43.73	43.75	-46.5	13,096	-0.35%
2020/09/15	10	43.60	45	43.70	43.75	-35	13,018	-0.27%
2020/09/14	30	43.44	74	43.57	43.65	-44	13,087	-0.34%
2020/09/11	87	43.40	136	43.38	43.45	-49	13,010	-0.38%	大賣/
2020/09/10	21	42.96	99	42.94	43.05	-78	12,965	-0.60%
2020/09/09	51	41.87	4	42.19	42.25	47	12,854	0.37%
2020/09/08	5.2	42.50	3	42.40	42.50	2.2	12,825	0.02%
2020/09/07	22	42.46	0	0.00	42.45	22	12,905	0.17%
2020/09/04	22	42.28	10	42.33	42.45	12	13,169	0.09%
2020/09/03	0	0.00	4	42.66	42.75	-4	13,311	-0.03%
2020/09/02	46	42.28	20	42.44	42.20	26	13,346	0.19%
2020/09/01	12	42.55	11.8	42.66	42.80	0.2	13,346	0.00%
2020/08/31	22	43.05	15.4	42.94	42.80	6.6	13,272	0.05%
2020/08/28	3	43.25	53	43.30	43.30	-50	13,213	-0.38%
2020/08/27	20	43.07	6.9	43.03	43.10	13.1	13,266	0.10%
2020/08/26	20	43.36	23	43.40	43.40	-3	13,235	-0.02%
2020/08/25	4	43.18	251	43.27	43.40	-247	13,156	-1.88%	大賣/鉅額交易
2020/08/24	23	41.75	12	41.73	41.70	11	12,833	0.09%
2020/08/21	25	41.53	50	41.55	41.80	-25	12,897	-0.19%
2020/08/20	90	41.65	6.1	42.03	41.40	84	12,766	0.66%
2020/08/19	30.2	43.13	178	43.16	42.75	-147.8	12,709	-1.16%	大賣/鉅額交易
2020/08/18	2	42.48	17.6	42.45	42.55	-15.6	12,493	-0.12%
2020/08/17	9	42.36	69	42.38	42.50	-60	12,560	-0.48%
2020/08/14	18	41.76	10	41.90	41.85	8	12,580	0.06%
2020/08/13	22	41.95	15	42.03	42.00	7	12,658	0.06%
2020/08/12	23	41.84	3.9	41.85	41.85	19.1	12,773	0.15%
2020/08/11	26	41.96	46.1	42.18	41.75	-20.1	12,660	-0.16%
2020/08/10	2.7	41.62	17	41.67	41.75	-14.3	12,546	-0.11%
2020/08/07	57	41.26	16.1	41.24	41.15	40.9	12,544	0.33%
2020/08/06	70	41.44	8	41.48	41.55	62	12,531	0.49%
2020/08/05	11	41.30	4.6	41.35	41.40	6.4	12,568	0.05%
2020/08/04	30.2	41.38	18.9	41.35	41.30	11.3	12,604	0.09%
2020/08/03	75	41.36	13	41.31	41.25	62	12,627	0.49%
2020/07/31	95.1	41.69	3	41.65	41.75	92.1	12,603	0.73%
2020/07/30	29.1	42.00	53.3	42.00	42.20	-24.2	12,463	-0.19%
2020/07/29	27.3	42.06	151	42.05	41.80	-123.7	12,418	-1.00%	大賣/鉅額交易
2020/07/28	21	41.67	21	41.81	41.70	0	12,617	0.00%
2020/07/27	43.5	41.87	47	41.90	41.80	-3.5	12,746	-0.03%
2020/07/24	70	42.10	11	42.20	42.00	59	12,880	0.46%
2020/07/23	17	42.60	5	42.70	42.70	12	12,799	0.09%
2020/07/22	5.3	42.54	76	43.00	43.10	-70.7	12,889	-0.55%
2020/07/21	79.2	42.71	25.1	42.69	42.50	54.1	12,846	0.42%
2020/07/20	35	42.58	10	42.58	42.65	25	12,732	0.20%
2020/07/17	1.1	42.89	6	42.93	42.80	-4.9	12,866	-0.04%
2020/07/16	5.1	42.80	16	42.89	42.85	-10.9	13,060	-0.08%
2020/07/15	4.3	42.92	14.3	42.96	42.80	-10	13,046	-0.08%
2020/07/14	4	42.80	70.7	42.90	42.70	-66.7	13,170	-0.51%
2020/07/13	8	42.91	17	42.94	43.00	-9	13,365	-0.07%
2020/07/10	14	42.52	9	42.58	42.40	5	13,490	0.04%
2020/07/09	42	43.06	70.1	43.73	42.80	-28.1	13,702	-0.21%
2020/07/08	7	43.21	17.7	43.26	43.10	-10.7	13,617	-0.08%
2020/07/07	12	43.26	86	43.19	43.30	-74	13,722	-0.54%
2020/07/06	41	43.16	54	43.22	43.30	-13	13,742	-0.09%
2020/07/03	16	42.59	94	42.60	42.80	-78	13,867	-0.56%
2020/07/02	52.5	42.23	1	42.25	42.10	51.5	14,007	0.37%
2020/07/01	82	42.12	21	42.22	42.30	61	14,311	0.43%
2020/06/30	85	43.86	239	43.84	43.90	-154	14,307	-1.08%	大賣/鉅額交易
2020/06/29	77.3	43.68	7	43.64	43.80	70.3	14,241	0.49%
2020/06/24	56	44.02	15	44.15	44.15	41	14,247	0.29%
2020/06/23	3	43.80	21	43.85	44.00	-18	14,476	-0.12%
2020/06/22	26	43.52	24.9	43.47	43.60	1.1	14,552	0.01%
2020/06/19	24.1	43.75	22	43.77	43.60	2.1	14,773	0.01%
2020/06/18	32	43.74	16.5	43.77	43.85	15.5	14,934	0.10%
2020/06/17	6.7	43.86	16.9	44.23	44.30	-10.2	15,019	-0.07%
2020/06/16	0	0.00	18.9	44.04	44.10	-18.9	15,493	-0.12%
2020/06/15	31	43.26	6.5	43.34	43.10	24.5	16,095	0.15%
2020/06/12	38.6	43.02	21	43.00	43.25	17.6	16,407	0.11%
2020/06/11	54.2	44.42	141.8	44.75	43.60	-87.7	16,848	-0.52%	大賣/
2020/06/10	1	44.55	39	44.49	44.60	-38	17,044	-0.22%
2020/06/09	4	44.01	9	44.01	44.00	-5	17,833	-0.03%
2020/06/08	107.2	43.80	52	43.81	43.85	55.2	18,181	0.30%	大買/
2020/06/05	11	43.49	16	43.58	43.50	-5	18,324	-0.03%
2020/06/04	11	43.57	7.2	43.54	43.55	3.8	18,566	0.02%
2020/06/03	42	43.40	120.3	43.45	43.55	-78.2	18,973	-0.41%	大賣/
2020/06/02	5	42.86	30	42.91	42.95	-25	18,957	-0.13%
2020/06/01	6.5	42.65	25.4	42.87	42.50	-18.9	18,967	-0.10%
2020/05/29	20	41.78	1	41.90	42.40	19	18,961	0.10%
2020/05/28	17	42.18	23.2	42.08	42.05	-6.2	18,742	-0.03%
2020/05/27	0	0.00	13.2	42.62	42.65	-13.2	18,852	-0.07%
2020/05/26	3	41.55	71.3	42.67	42.45	-68.3	18,940	-0.36%
2020/05/25	11	41.35	39	41.39	41.70	-28	18,867	-0.15%
2020/05/22	32	41.82	67	41.73	41.70	-35	18,881	-0.19%
2020/05/21	9	42.25	102.5	42.40	42.70	-93.5	18,910	-0.49%	大賣/
2020/05/20	4	42.25	55	42.26	42.25	-51	18,801	-0.27%
2020/05/19	5.1	41.74	66.9	41.93	42.00	-61.9	18,690	-0.33%
2020/05/18	8	41.18	102	41.12	41.20	-94	18,448	-0.51%	大賣/
2020/05/15	26	41.01	19	41.05	41.15	7	18,430	0.04%
2020/05/14	19	40.73	6.3	40.64	40.55	12.8	18,263	0.07%
2020/05/13	22	40.93	5	40.96	40.95	17	18,156	0.09%
2020/05/12	69	41.05	13	40.99	41.20	56	18,167	0.31%
2020/05/11	6	41.47	25	41.36	41.20	-19	18,225	-0.10%
2020/05/08	30	40.76	15	40.89	40.65	15	18,241	0.08%
2020/05/07	14	40.55	1	40.50	40.50	13	18,279	0.07%
2020/05/06	5	40.56	14	40.56	40.55	-9	18,315	-0.05%
2020/05/05	34	40.77	4	40.83	40.65	30	18,380	0.16%
2020/05/04	84.1	40.74	10	40.84	40.75	74.1	18,411	0.40%
2020/04/30	110.1	41.93	87.6	41.97	42.30	22.5	18,225	0.12%	大買/
2020/04/29	28	40.96	47	41.17	41.05	-19	18,188	-0.10%
2020/04/28	10.1	40.18	7	40.21	40.30	3.1	18,182	0.02%
2020/04/27	6	39.99	95	39.90	40.10	-89	18,723	-0.48%
2020/04/24	64	39.34	4	39.40	39.20	60	18,683	0.32%
2020/04/23	14	39.63	1	39.25	39.60	13	18,723	0.07%
2020/04/22	34	39.01	22.4	39.01	39.45	11.6	18,721	0.06%
2020/04/21	30.2	39.21	36	39.70	39.00	-5.8	18,670	-0.03%
2020/04/20	24	40.24	28	40.22	40.10	-4	18,566	-0.02%
2020/04/17	46.1	40.74	31.5	41.04	40.60	14.6	18,610	0.08%
2020/04/16	47.3	40.27	25	40.34	40.20	22.3	18,482	0.12%
2020/04/15	47.4	40.83	6.6	40.82	41.05	40.7	18,295	0.22%
2020/04/14	27	40.20	65	40.10	40.65	-38	18,190	-0.21%
2020/04/13	31	39.66	70	39.63	39.50	-39	18,003	-0.22%
2020/04/10	10	39.04	48	38.82	39.20	-38	17,881	-0.21%
2020/04/09	15	38.14	1.1	38.32	38.20	13.9	17,767	0.08%
2020/04/08	6.3	37.64	13	37.85	37.95	-6.8	17,642	-0.04%
2020/04/07	16	37.21	6	37.18	37.25	10	17,403	0.06%
2020/04/06	12	37.15	51.9	37.21	37.30	-39.9	17,181	-0.23%
2020/04/01	4.1	37.46	4.1	37.40	37.40	-0.1	16,908	0.00%
2020/03/31	43	38.03	11	38.10	37.55	32	16,767	0.19%
2020/03/30	16	37.68	20	37.51	37.90	-4	16,494	-0.02%
2020/03/27	2.1	38.04	30	38.21	38.30	-27.9	16,359	-0.17%
2020/03/26	23	37.19	9	37.19	37.30	14	16,114	0.09%
2020/03/25	36	37.12	42.8	37.16	37.10	-6.8	16,112	-0.04%
2020/03/24	48	36.79	59	37.00	36.25	-11	15,922	-0.07%
2020/03/23	6	35.98	24	36.13	36.00	-18	15,817	-0.11%
2020/03/20	50.1	36.40	11	36.59	37.50	39.1	15,842	0.25%
2020/03/19	87	35.25	44	35.40	34.85	43	15,428	0.28%
2020/03/18	96	36.92	2	36.95	36.85	94	15,332	0.61%
2020/03/17	51	37.69	68	37.46	37.35	-17	15,127	-0.11%
2020/03/16	42	38.68	26	39.05	38.05	16	14,810	0.11%
2020/03/13	125.1	38.20	14	38.88	39.65	111.1	14,425	0.77%	大買/鉅額交易
2020/03/12	53	40.70	5	41.11	40.50	48	13,472	0.36%
2020/03/11	28	42.36	6	42.51	42.15	22	13,056	0.17%
2020/03/10	16	42.53	3	42.62	42.35	13	13,022	0.10%
2020/03/09	71	42.63	27	42.49	42.35	44	12,848	0.34%
2020/03/06	33	44.54	1	44.65	44.20	32	12,372	0.26%
2020/03/05	4	44.90	4	44.99	45.15	0	12,347	0.00%
2020/03/04	3	44.10	6	44.12	44.45	-3	12,451	-0.02%
2020/03/03	15	44.18	0	0.00	44.15	15	12,548	0.12%
2020/03/02	4	43.95	2	43.83	43.95	2	12,678	0.02%
2020/02/27	31	44.45	0	0.00	44.45	31	13,147	0.24%
2020/02/26	11	44.47	0.5	44.85	44.70	10.5	13,411	0.08%
2020/02/25	14	44.76	0	0.00	44.95	14	13,301	0.11%
2020/02/24	29	45.14	1	45.10	45.00	28	13,338	0.21%
2020/02/21	6	45.68	0	0.00	45.70	6	13,244	0.05%
2020/02/20	2	46.00	3	46.15	46.10	-1	13,321	-0.01%
2020/02/19	3	46.05	4	46.16	46.35	-1	13,295	-0.01%
2020/02/18	2	45.83	2	45.78	46.00	0	13,310	0.00%
2020/02/17	20	45.85	9	45.88	45.95	11	13,316	0.08%
2020/02/14	5	46.06	64	46.05	46.15	-59	13,329	-0.44%
2020/02/13	30	46.05	0.3	46.10	46.05	29.7	13,428	0.22%
2020/02/12	3	46.43	21	46.47	46.35	-18	13,455	-0.13%
2020/02/11	7	45.86	59	45.95	46.00	-52	13,347	-0.39%
2020/02/10	59	44.81	3.3	45.06	45.15	55.7	13,575	0.41%
2020/02/07	1.5	45.40	1	45.40	45.40	0.5	14,026	0.00%
2020/02/06	0	0.00	43	45.73	46.00	-43	14,017	-0.31%
2020/02/05	13	45.11	1	45.10	45.40	12	13,961	0.09%
2020/02/04	6	44.89	24	44.92	45.05	-18	13,912	-0.13%
2020/02/03	32	44.07	20	43.88	44.15	12	13,979	0.09%
2020/01/31	14	45.03	16	45.05	45.05	-2	13,806	-0.01%
2020/01/30	65	45.17	27	44.98	45.00	38	13,719	0.28%
2020/01/20	4	47.10	5	47.07	47.10	-1	13,126	-0.01%
2020/01/17	1	47.10	13	47.10	47.15	-12	13,064	-0.09%
2020/01/16	2	46.70	5.1	46.80	46.90	-3.1	12,986	-0.02%
2020/01/15	3	46.85	0	0.00	46.80	3	12,907	0.02%
2020/01/14	3	47.00	7	46.97	47.00	-4	12,838	-0.03%
2020/01/13	0	0.00	9	46.78	46.80	-9	12,734	-0.07%
2020/01/10	0	0.00	1	46.45	46.40	-1	12,676	-0.01%
2020/01/09	10	46.00	0	0.00	46.00	10	12,608	0.08%
2020/01/08	1	45.90	6.1	45.85	45.80	-5.1	12,623	-0.04%
2020/01/07	1	46.30	0	0.00	46.30	1	12,548	0.01%
2020/01/06	0	0.00	2	46.30	46.40	-2	12,563	-0.02%
2020/01/03	1	46.70	1	46.75	46.75	0	12,558	0.00%
2020/01/02	1	46.60	4	46.40	46.45	-3	12,533	-0.02%
2019/12/31	0	0.00	16.5	46.61	46.40	-16.5	12,504	-0.13%
2019/12/30	6	46.64	1.5	46.68	46.70	4.5	12,500	0.04%
2019/12/27	0	0.00	6	46.67	46.75	-6	12,512	-0.05%
2019/12/26	14	46.42	6	46.47	46.50	8	12,435	0.06%
2019/12/25	7	46.39	1	46.40	46.45	6	12,509	0.05%
2019/12/24	2	46.53	34.9	46.50	46.50	-32.9	12,542	-0.26%
2019/12/23	5	46.35	0	0.00	46.65	5	12,613	0.04%
2019/12/20	10	46.60	8	46.72	46.75	2	12,650	0.02%
2019/12/19	1	46.75	2	46.75	46.75	-1	12,514	-0.01%
2019/12/18	0	0.00	12	46.64	46.75	-12	12,459	-0.10%
2019/12/17	23	46.30	0	0.00	46.50	23	12,454	0.18%
2019/12/16	2	46.60	15	47.02	46.60	-13	12,268	-0.11%
2019/12/13	19	47.01	70	46.75	47.15	-51	12,136	-0.42%
2019/12/12	3	46.05	28	46.06	46.05	-25	11,685	-0.21%
2019/12/11	51	45.85	20	46.00	45.95	31	11,598	0.27%
2019/12/10	14	45.45	8	45.47	45.55	6	11,447	0.05%
2019/12/09	1	45.35	1	45.30	45.45	0	11,404	0.00%
2019/12/06	0	0.00	14	45.32	45.45	-14	11,572	-0.12%
2019/12/05	0	0.00	44.1	45.39	45.50	-44.1	11,663	-0.38%
2019/12/04	4.1	44.67	111	44.80	44.80	-106.9	11,452	-0.93%	大賣/鉅額交易
2019/12/03	6	44.79	13	44.68	44.90	-7	11,512	-0.06%
2019/12/02	28	44.67	18.6	44.59	44.80	9.4	11,513	0.08%
2019/11/29	7.3	44.90	11	44.95	44.80	-3.8	11,431	-0.03%
2019/11/28	7.1	45.41	17	45.44	45.40	-9.9	11,208	-0.09%
2019/11/27	5	45.78	70	45.78	45.85	-65	11,107	-0.59%
2019/11/26	3	46.13	64.6	46.33	46.00	-61.6	10,945	-0.56%
2019/11/25	11	45.82	83.4	45.84	46.10	-72.4	10,286	-0.70%
2019/11/22	2	44.95	11	44.96	45.30	-9	10,034	-0.09%
2019/11/21	3.9	45.00	1	45.05	45.05	2.9	10,041	0.03%
2019/11/20	11	45.23	2	45.25	45.45	9	9,948	0.09%
2019/11/19	1	45.50	10	45.45	45.55	-9	9,880	-0.09%
2019/11/18	3	45.25	1	45.60	45.60	2	9,831	0.02%
2019/11/15	6	45.05	12	45.09	45.30	-6	9,898	-0.06%
2019/11/14	7	45.17	8	45.24	45.10	-1	9,986	-0.01%
2019/11/13	13	45.29	0	0.00	45.30	13	10,209	0.13%
2019/11/12	17	45.52	5	45.80	45.55	12	10,259	0.12%
2019/11/11	6	45.18	1	45.30	45.20	5	10,222	0.05%
2019/11/08	5	45.37	14	45.48	45.60	-9	10,236	-0.09%
2019/11/07	74	45.51	3	45.67	45.50	71	10,148	0.70%
2019/11/06	23	45.61	46.6	45.77	45.85	-23.6	9,873	-0.24%
2019/11/05	24	44.90	2.1	45.24	44.95	21.9	9,380	0.23%
2019/11/04	4.1	44.63	14	44.78	44.95	-10	9,414	-0.11%
2019/11/01	2	44.53	0	0.00	44.55	2	9,445	0.02%
2019/10/31	17.3	44.84	0	0.00	44.55	17.3	9,553	0.18%
2019/10/30	10	45.15	0	0.00	45.45	10	9,452	0.11%
2019/10/29	11	45.31	8	45.29	45.45	3	9,564	0.03%
2019/10/28	3	45.37	0	0.00	45.30	3	9,503	0.03%
2019/10/25	0	0.00	3	45.45	45.50	-3	9,528	-0.03%
2019/10/24	1	45.20	14	45.25	45.55	-13	9,527	-0.14%
2019/10/23	0	0.00	0.1	45.10	45.20	-0.1	9,479	0.00%
2019/10/22	2	45.43	2	45.50	45.50	0	9,502	0.00%
2019/10/21	3	45.25	11	45.31	45.40	-8	9,511	-0.08%
2019/10/18	0	0.00	3	45.37	45.25	-3	9,561	-0.03%
2019/10/17	1	45.20	12.8	45.23	45.30	-11.8	9,504	-0.12%
2019/10/16	3	45.10	23.4	45.10	45.25	-20.4	9,499	-0.22%
2019/10/15	1	45.00	1	44.90	44.95	0	9,492	0.00%
2019/10/09	8	44.26	0	0.00	43.90	8	9,473	0.08%
2019/10/08	2	44.45	9	44.53	44.30	-7	9,457	-0.07%
2019/10/07	5	44.05	3.3	44.01	44.00	1.7	9,406	0.02%
2019/10/04	0	0.00	7	43.89	44.00	-7	9,453	-0.07%
2019/10/03	13	44.03	0	0.00	44.10	13	9,476	0.14%
2019/10/02	10	44.70	0	0.00	44.75	10	9,489	0.11%
2019/10/01	2	44.85	1	45.00	45.00	1	9,586	0.01%
2019/09/27	1.6	44.63	20	44.55	44.55	-18.4	9,708	-0.19%
2019/09/26	0.1	44.35	2	44.70	44.60	-1.9	10,060	-0.02%
2019/09/25	2	44.45	21.7	44.50	44.40	-19.7	10,268	-0.19%
2019/09/24	0	0.00	35	44.88	45.00	-35	10,405	-0.34%
2019/09/23	6	44.75	45	44.76	44.85	-39	10,504	-0.37%
2019/09/20	0	0.00	5	45.15	45.15	-5	10,806	-0.05%
2019/09/19	4	45.35	15.5	45.30	45.20	-11.5	10,757	-0.11%
2019/09/18	5	45.40	30	45.41	45.60	-25	10,735	-0.23%
2019/09/17	11	45.00	11	45.15	45.55	0	10,693	0.00%
2019/09/16	2	45.13	9	45.27	45.30	-7	10,762	-0.07%
2019/09/12	9	45.06	19	45.04	45.00	-10	10,726	-0.09%
2019/09/11	7	44.74	1	44.95	44.95	6	10,826	0.06%
2019/09/10	44	44.94	42	44.94	44.90	2	10,813	0.02%
2019/09/09	2	44.45	13	44.42	44.55	-11	10,670	-0.10%
2019/09/06	2	43.93	15.3	43.93	44.00	-13.3	10,567	-0.13%
2019/09/05	11	43.90	13	43.88	43.95	-2	10,660	-0.02%
2019/09/04	10	43.60	3	43.57	43.45	7	10,519	0.07%
2019/09/03	30	43.65	0	0.00	43.25	30	10,585	0.28%
2019/09/02	10	43.53	1	43.50	43.50	9	10,671	0.08%
2019/08/30	1	43.35	1	43.65	43.65	0	10,756	0.00%
2019/08/29	6	43.11	9	43.17	43.15	-3	10,797	-0.03%
2019/08/28	7	43.63	8.8	43.58	43.70	-1.8	10,818	-0.02%
2019/08/27	0	0.00	15	43.43	43.50	-15	10,851	-0.14%
2019/08/26	6	42.93	4.1	43.05	43.00	1.9	10,789	0.02%
2019/08/23	2	43.05	1	43.10	43.10	1	10,801	0.01%
2019/08/22	2	43.05	10	43.25	43.10	-8	10,813	-0.07%
2019/08/21	7	42.95	7	43.20	42.90	0	11,145	0.00%
2019/08/20	9	42.96	7	43.17	42.90	2	11,111	0.02%
2019/08/19	10.3	43.35	11	43.30	43.35	-0.8	11,128	-0.01%
2019/08/16	8	42.87	27	42.94	43.15	-19	11,048	-0.17%
2019/08/15	9	41.98	0.1	42.10	41.90	8.9	10,942	0.08%
2019/08/14	16.4	42.45	0	0.00	42.05	16.4	11,055	0.15%
2019/08/13	6	42.38	10	42.50	42.30	-4	11,116	-0.04%
2019/08/12	8	42.21	3	42.13	41.90	5	11,259	0.04%
2019/08/08	9	41.84	0	0.00	41.90	9	11,569	0.08%
2019/08/07	18	41.75	0	0.00	41.65	18	11,618	0.15%
2019/08/06	13	41.63	32	41.47	41.70	-19	11,901	-0.16%
2019/08/05	10	42.01	4	42.05	42.00	6	11,942	0.05%
2019/08/02	9	42.39	3	42.40	42.35	6	11,942	0.05%
2019/08/01	5	42.94	12	42.89	42.90	-7	12,024	-0.06%
2019/07/31	1	43.15	11.4	43.35	43.20	-10.4	12,042	-0.09%
2019/07/30	4.6	43.50	10	43.55	43.50	-5.4	11,991	-0.05%
2019/07/29	2.1	43.50	0	0.00	43.55	2.1	12,158	0.02%
2019/07/26	2	43.58	2	43.55	43.50	0	12,256	0.00%
2019/07/25	3	43.62	0	0.00	43.90	3	12,432	0.02%
2019/07/24	6	43.58	17	43.56	43.45	-11	12,543	-0.09%
2019/07/23	1	43.60	8	43.65	43.55	-7	12,576	-0.06%
2019/07/22	1	43.60	3	43.85	43.60	-2	12,563	-0.02%
2019/07/19	3	43.50	15	43.78	43.50	-12	12,593	-0.10%
2019/07/18	0	0.00	5	43.42	43.45	-5	12,590	-0.04%
2019/07/17	2.2	43.63	2	43.65	43.50	0.2	12,580	0.00%
2019/07/16	0	0.00	0.6	44.00	44.00	-0.6	12,466	-0.01%
2019/07/15	3	43.83	2.4	43.93	43.85	0.6	12,428	0.01%
2019/07/12	1	44.00	13	44.03	43.95	-12	12,723	-0.09%
2019/07/11	11	44.16	32	44.16	44.20	-21	12,840	-0.16%
2019/07/10	5	44.28	23.6	44.27	44.30	-18.6	13,018	-0.14%
2019/07/09	7	43.97	4.6	43.98	44.05	2.4	13,055	0.02%
2019/07/08	7	44.08	8	44.28	44.20	-1	13,061	-0.01%
2019/07/05	10.2	44.25	56	44.30	44.30	-45.9	13,178	-0.35%
2019/07/04	10	44.45	1	44.45	44.35	9	13,236	0.07%
2019/07/03	33	46.05	68	46.09	46.10	-35	13,177	-0.27%
2019/07/02	12	46.20	22	46.27	46.25	-10	13,031	-0.08%
2019/07/01	7	46.24	11.1	46.25	46.25	-4.1	12,781	-0.03%
2019/06/28	20	45.90	9.7	45.98	45.85	10.3	12,611	0.08%
2019/06/27	11	45.84	31.9	45.86	45.80	-20.9	12,572	-0.17%
2019/06/26	5	45.08	5	45.26	45.40	0	12,505	0.00%
2019/06/25	14	44.90	49.4	44.92	44.90	-35.4	12,469	-0.28%
2019/06/24	7	44.62	9	44.62	44.90	-2	12,607	-0.02%
2019/06/21	9	44.59	1.7	44.64	44.45	7.3	12,633	0.06%
2019/06/20	13	44.75	30.2	44.70	44.65	-17.2	12,612	-0.14%
2019/06/19	2.2	44.55	13	44.65	44.80	-10.8	12,755	-0.08%
2019/06/18	1	44.15	13	44.37	44.50	-12	12,656	-0.09%
2019/06/17	36	44.13	4	44.06	44.10	32	12,868	0.25%
2019/06/14	3	43.48	5	43.45	43.55	-2	13,091	-0.02%
2019/06/13	14	43.55	1.3	43.50	43.65	12.7	13,170	0.10%
2019/06/12	10	44.20	16	44.00	44.35	-6	13,250	-0.05%
2019/06/11	6	44.26	4	44.29	44.45	2	13,372	0.01%
2019/06/10	0	0.00	12.2	43.90	44.15	-12.2	13,370	-0.09%
2019/06/06	6	43.00	6	42.95	43.15	0	13,441	0.00%
2019/06/05	13	43.32	0	0.00	43.10	13	13,478	0.10%
2019/06/04	3.1	43.59	2.4	43.73	43.90	0.7	13,470	0.00%
2019/06/03	1.3	43.17	3	43.25	43.65	-1.7	13,451	-0.01%
2019/05/31	6	43.28	10.8	43.15	43.25	-4.8	13,432	-0.04%
2019/05/30	3	42.57	2	42.50	42.60	1	13,379	0.01%
2019/05/29	2	42.35	2	42.48	42.45	0	13,576	0.00%
2019/05/28	7.4	42.17	6.3	42.43	42.30	1.2	13,740	0.01%
2019/05/27	5	42.05	5.7	42.38	42.30	-0.7	13,665	-0.01%
2019/05/24	20	42.09	1	42.30	42.00	19	13,806	0.14%
2019/05/23	16	42.43	3	42.72	42.50	13	13,755	0.09%
2019/05/22	7	42.54	5	42.40	42.50	2	13,835	0.01%
2019/05/21	1	43.05	10	42.92	43.05	-9	13,864	-0.06%
2019/05/20	19.2	42.03	4	42.04	41.90	15.2	13,733	0.11%
2019/05/17	39	42.03	19	41.98	41.90	20	13,636	0.15%
2019/05/16	74.1	42.38	5.3	42.55	42.00	68.8	13,498	0.51%
2019/05/15	3	43.34	2.2	43.45	43.25	0.9	13,362	0.01%
2019/05/14	12.1	43.12	20	43.33	43.15	-7.9	13,373	-0.06%
2019/05/13	31.2	43.88	21	43.81	43.80	10.2	13,270	0.08%
2019/05/10	26	44.83	3.9	44.97	44.60	22.1	13,345	0.17%
2019/05/09	11.1	44.78	0	0.00	44.60	11.1	13,436	0.08%
2019/05/08	6	45.12	3	45.10	45.05	3	13,438	0.02%
2019/05/07	3	45.55	9	45.54	45.40	-6	13,491	-0.04%
2019/05/06	23	45.62	24	45.54	45.60	-1	13,686	-0.01%
2019/05/03	9	46.17	3	46.20	46.15	6	13,628	0.04%
2019/05/02	22	45.89	19	46.12	46.40	3	13,506	0.02%
2019/04/30	1	45.50	6.6	45.65	45.60	-5.6	13,422	-0.04%
2019/04/29	2.1	45.60	6.4	45.64	45.70	-4.4	13,422	-0.03%
2019/04/26	2	45.18	3.7	45.30	45.50	-1.7	13,449	-0.01%
2019/04/24	4	45.35	1	45.50	45.40	3	13,919	0.02%
2019/04/23	3	45.22	1	45.25	45.35	2	14,182	0.01%
2019/04/22	5	45.20	1	45.25	45.25	4	14,494	0.03%
2019/04/19	3	45.12	5	45.15	45.20	-2	14,744	-0.01%
2019/04/18	21	44.90	0	0.00	45.00	21	14,768	0.14%
2019/04/17	25	45.18	2	45.25	45.20	23	14,610	0.16%
2019/04/16	5	45.23	2	45.50	45.30	3	14,477	0.02%
2019/04/15	3	45.70	0	0.00	45.70	3	14,346	0.02%
2019/04/12	6	45.69	1	45.60	45.70	5	14,335	0.03%
2019/04/11	8	45.77	2	45.55	45.55	6	14,325	0.04%
2019/04/10	2	45.38	2	45.60	45.50	0	14,249	0.00%
2019/04/09	3.7	45.66	0	0.00	45.75	3.7	14,189	0.03%
2019/04/08	13	45.43	2	45.48	45.35	11	14,074	0.08%
2019/04/03	3	46.00	2.3	46.02	46.00	0.7	13,801	0.01%
2019/04/02	8	45.93	0	0.00	46.00	8	13,773	0.06%
2019/04/01	11	45.74	11.4	45.93	45.60	-0.4	13,728	0.00%
2019/03/29	5	45.30	5	45.65	46.00	0	13,562	0.00%
2019/03/28	11	44.77	5	45.09	45.10	6	13,404	0.04%
2019/03/27	21	45.07	9	45.04	44.95	12	13,331	0.09%
2019/03/26	38	45.52	4	45.62	45.50	34	13,224	0.26%
2019/03/25	33	45.68	10	45.75	45.55	23	13,349	0.17%
2019/03/22	29	46.39	20	46.65	46.40	9	13,166	0.07%
2019/03/21	1	46.90	9	46.89	46.90	-8	13,054	-0.06%
2019/03/20	3	47.27	74	47.00	47.15	-71	13,050	-0.54%
2019/03/19	11	46.65	15.1	46.77	46.95	-4.1	12,850	-0.03%
2019/03/18	3	45.80	10	45.94	46.00	-7	12,664	-0.06%
2019/03/15	19	45.28	1	45.25	45.25	18	12,582	0.14%
2019/03/14	7	45.36	5	45.39	45.25	2	12,452	0.02%
2019/03/13	4	45.35	1.5	45.20	45.25	2.5	12,434	0.02%
2019/03/12	14	45.06	7	45.18	45.00	7	12,423	0.06%
2019/03/11	9	44.56	3.5	44.66	44.50	5.5	12,436	0.04%
2019/03/08	21	44.72	4.3	44.83	44.70	16.7	12,490	0.13%
2019/03/07	3	45.08	3.8	45.16	45.10	-0.8	12,623	-0.01%
2019/03/06	28.1	45.15	50	45.20	45.15	-21.9	12,732	-0.17%
2019/03/05	4	45.00	2.5	45.20	45.10	1.5	12,846	0.01%
2019/03/04	8.3	45.13	14.5	44.87	45.15	-6.2	12,921	-0.05%
2019/02/27	2.1	45.29	2	45.33	45.50	0.1	12,758	0.00%
2019/02/26	14	45.48	10	45.56	45.45	4	12,558	0.03%
2019/02/25	32.1	45.09	68.5	45.12	45.30	-36.4	12,239	-0.30%
2019/02/22	1	45.00	4.5	45.01	45.00	-3.5	12,147	-0.03%
2019/02/21	74	45.07	1	45.00	45.10	73	12,083	0.60%
2019/02/20	17	45.01	3	45.05	45.05	14	12,003	0.12%
2019/02/19	4.1	44.85	25	44.87	44.85	-20.9	11,846	-0.18%
2019/02/18	28	44.69	3	44.75	44.75	25	11,801	0.21%
2019/02/15	4	44.55	3	44.57	44.40	1	11,767	0.01%
2019/02/14	60	44.57	1.2	44.80	44.50	58.8	11,660	0.50%
2019/02/13	2	44.55	5	44.60	44.60	-3	11,458	-0.03%
2019/02/12	6	44.21	7	44.32	44.30	-1	11,447	-0.01%
2019/02/11	42.1	44.32	10	44.25	44.15	32.1	11,317	0.28%
2019/01/30	7	44.52	1.4	44.61	44.55	5.6	11,181	0.05%
2019/01/29	14	44.64	4	44.68	44.75	10	11,121	0.09%
2019/01/28	23	44.45	2.6	44.60	44.60	20.4	10,954	0.19%
2019/01/25	27	44.04	0	0.00	44.00	27	10,827	0.25%
2019/01/24	18	44.11	3	44.05	44.05	15	10,643	0.14%
2019/01/23	13.1	44.21	2	44.30	44.30	11.1	10,634	0.10%
2019/01/22	3.1	44.34	2	44.28	44.25	1.1	10,710	0.01%
2019/01/21	11	44.24	12	44.39	44.30	-1	10,736	-0.01%
2019/01/18	3	43.98	0.5	44.30	44.15	2.5	10,904	0.02%
2019/01/17	21	44.05	3.5	44.23	44.05	17.5	11,002	0.16%
2019/01/16	113	44.17	2	44.20	44.00	111	10,922	1.02%	大買/鉅額交易
2019/01/15	47.1	44.68	3.7	44.90	44.60	43.4	10,614	0.41%
2019/01/14	26.1	45.12	0.5	45.20	45.00	25.6	10,342	0.25%
2019/01/11	12	46.25	30	46.44	45.95	-18	10,140	-0.18%
2019/01/10	15	46.76	1.2	47.00	46.90	13.8	9,958	0.14%
2019/01/09	0	0.00	7.5	46.90	47.05	-7.5	10,011	-0.07%
2019/01/08	25	45.89	0	0.00	45.70	25	9,975	0.25%
2019/01/07	9	46.02	4.5	45.93	45.95	4.5	10,273	0.04%
2019/01/04	25	45.37	2	45.10	45.30	23	10,445	0.22%
2019/01/03	20	45.93	1.5	46.00	45.80	18.5	10,903	0.17%
2019/01/02	12.3	46.40	1	47.25	46.10	11.3	11,063	0.10%
2018/12/28	8	46.81	0.6	47.10	47.05	7.4	11,114	0.07%
2018/12/27	1	46.85	1.5	46.78	46.95	-0.5	11,424	0.00%
2018/12/26	2	46.68	4.8	46.68	46.50	-2.8	11,549	-0.02%
2018/12/25	3	46.18	7	46.24	46.50	-4	11,742	-0.03%
2018/12/24	3	46.60	2	46.85	46.85	1	11,927	0.01%
2018/12/21	11	46.90	2.1	46.97	47.30	8.9	12,410	0.07%
2018/12/20	6	46.99	0.9	47.20	47.05	5.1	12,555	0.04%
2018/12/19	2	47.10	11.3	47.04	47.30	-9.3	12,580	-0.07%
2018/12/18	9	47.23	2.7	47.37	47.05	6.3	12,666	0.05%
2018/12/17	1	47.65	4.2	47.66	47.75	-3.2	12,959	-0.02%
2018/12/14	18	47.60	0	0.00	47.45	18	13,129	0.14%
2018/12/13	7	47.68	1	47.90	48.05	6	13,081	0.05%
2018/12/12	3	47.52	1.1	47.48	47.55	1.9	13,095	0.01%
2018/12/11	14.1	47.25	0	0.00	47.25	14.1	13,061	0.11%
2018/12/10	29	47.43	4.8	47.81	47.50	24.2	12,977	0.19%
2018/12/07	6	48.01	0.4	48.20	48.00	5.6	12,947	0.04%
2018/12/06	34	47.99	3.7	48.05	48.00	30.3	12,897	0.24%
2018/12/05	49	48.37	2	48.50	48.35	47	12,874	0.37%
2018/12/04	13	48.50	0	0.00	48.75	13	12,872	0.10%
2018/12/03	17	49.15	0	0.00	49.15	17	12,840	0.13%
2018/11/30	5	48.90	0	0.00	48.80	5	12,724	0.04%
2018/11/29	19	48.78	0	0.00	48.60	19	12,537	0.15%
2018/11/28	26	48.95	0	0.00	48.85	26	12,400	0.21%
2018/11/27	16	49.24	0	0.00	49.10	16	12,281	0.13%
2018/11/26	2	50.20	3	50.93	49.90	-1	12,278	-0.01%
2018/11/23	0	0.00	20	50.50	50.10	-20	12,218	-0.16%
2018/11/22	7	50.44	2	50.70	50.80	5	12,229	0.04%
2018/11/21	1	49.90	2	50.60	50.70	-1	12,268	-0.01%
2018/11/20	1	50.80	0.1	50.50	50.50	0.9	12,327	0.01%
2018/11/19	1	51.30	5	51.44	51.50	-4	12,437	-0.03%
2018/11/16	0	0.00	10	51.10	51.10	-10	12,391	-0.08%
2018/11/15	0	0.00	4	51.20	51.10	-4	12,432	-0.03%
2018/11/13	1	50.60	15	50.65	51.00	-14	12,510	-0.11%
2018/11/12	1	50.80	1	50.80	50.90	0	12,588	0.00%
2018/11/09	3	50.40	14	50.98	51.10	-11	12,793	-0.09%
2018/11/08	0	0.00	40	50.39	50.90	-40	12,772	-0.31%
2018/11/07	0	0.00	37	50.07	50.30	-37	12,670	-0.29%
2018/11/06	0	0.00	10	49.68	49.80	-10	12,719	-0.08%
2018/11/05	10	48.50	1	48.65	49.20	9	12,683	0.07%
2018/11/02	3	48.28	0.4	48.90	48.90	2.6	12,682	0.02%
2018/11/01	2	48.15	7.9	48.14	48.30	-5.9	12,704	-0.05%
2018/10/31	2	47.90	2.6	48.25	48.45	-0.6	12,664	0.00%
2018/10/30	6	47.57	0	0.00	47.50	6	12,580	0.05%
2018/10/29	5	46.94	0	0.00	46.90	5	12,550	0.04%
2018/10/26	42.5	46.84	4.3	47.15	47.10	38.2	12,485	0.31%
2018/10/25	4	48.20	2	48.38	48.00	2	12,226	0.02%
2018/10/24	5	49.10	2	49.33	49.15	3	12,250	0.02%
2018/10/23	3	49.52	0	0.00	49.55	3	12,184	0.02%
2018/10/22	2	50.00	1.2	50.10	50.00	0.9	12,160	0.01%
2018/10/19	0	0.00	4	50.03	50.20	-4	12,270	-0.03%
2018/10/18	0	0.00	1.6	49.84	49.60	-1.6	12,235	-0.01%
2018/10/17	0	0.00	17.2	49.91	49.75	-17.2	12,384	-0.14%
2018/10/16	8	49.71	0.5	49.80	49.70	7.5	12,337	0.06%
2018/10/15	2.1	49.83	1	49.70	49.95	1.1	12,269	0.01%
2018/10/12	17	49.64	11	49.65	50.10	6	12,013	0.05%
2018/10/11	50	49.90	92	49.74	49.65	-42	11,865	-0.35%
2018/10/09	0	51.50	6	51.88	51.50	-6	11,377	-0.05%
2018/10/08	0	0.00	12	51.39	51.60	-12	11,184	-0.11%
2018/10/05	12	50.58	2	51.70	50.90	10	11,086	0.09%
2018/10/04	9	51.37	12.5	51.28	51.60	-3.5	10,810	-0.03%
2018/10/03	0	0.00	0.2	51.80	51.80	-0.2	10,746	0.00%
2018/10/02	1	52.50	0	0.00	52.10	1	10,636	0.01%
2018/10/01	1	52.10	5.5	52.29	52.50	-4.5	10,512	-0.04%
2018/09/28	5	51.72	11	51.92	51.80	-6	10,484	-0.06%
2018/09/27	0	0.00	10	51.59	51.90	-10	10,330	-0.10%
2018/09/26	12	51.00	2.3	51.13	51.00	9.7	10,162	0.10%
2018/09/25	1.3	51.34	25	51.40	51.10	-23.7	10,326	-0.23%
2018/09/21	7.5	51.07	10	51.05	51.10	-2.5	10,288	-0.02%
2018/09/20	1	50.40	2	50.50	50.40	-1	9,862	-0.01%
2018/09/19	1	50.10	7.5	50.23	50.30	-6.5	9,754	-0.07%
2018/09/18	4	50.05	1	50.00	50.00	3	9,957	0.03%
2018/09/14	2	50.10	6	50.18	50.10	-4	10,481	-0.04%
2018/09/13	3	49.90	0	0.00	49.90	3	10,634	0.03%
2018/09/12	13	49.82	0	0.00	49.70	13	10,843	0.12%
2018/09/11	6	49.58	0	0.00	49.80	6	11,015	0.05%
2018/09/10	7	49.48	0.5	49.60	49.40	6.5	11,238	0.06%
2018/09/07	5	49.74	0	0.00	49.50	5	11,443	0.04%
2018/09/04	0.1	50.90	0	0.00	50.90	0.1	11,548	0.00%
2018/09/03	5	50.48	0	50.60	50.60	5	11,551	0.04%
2018/08/31	0	0.00	3	50.87	50.90	-3	11,622	-0.03%
2018/08/30	1	50.50	0	0.00	50.50	1	11,622	0.01%
2018/08/29	1	50.60	10	50.50	50.90	-9	11,686	-0.08%
2018/08/28	0	0.00	7	50.80	50.80	-7	11,740	-0.06%
2018/08/27	0	0.00	19	50.70	50.70	-19	11,774	-0.16%
2018/08/24	6	49.88	0	0.00	49.85	6	11,640	0.05%
2018/08/21	2	49.98	0	0.00	50.00	2	12,096	0.02%
2018/08/20	1	49.90	0	0.00	49.90	1	12,047	0.01%
2018/08/16	6	49.64	7	49.70	49.70	-1	11,979	-0.01%
2018/08/15	2	49.98	32	50.05	50.10	-30	11,943	-0.25%
2018/08/14	1	50.10	3	50.20	50.30	-2	12,078	-0.02%
2018/08/13	16.2	50.20	10	50.30	50.10	6.2	12,264	0.05%
2018/08/10	7.4	50.75	3	50.87	50.90	4.4	12,319	0.04%
2018/08/09	2	50.40	0.1	50.70	50.40	1.9	12,483	0.02%
2018/08/08	0	0.00	2	50.95	50.70	-2	12,640	-0.02%
2018/08/07	5	50.60	1	50.70	50.50	4	12,772	0.03%
2018/08/06	6	50.50	1	50.60	50.40	5	12,831	0.04%
2018/08/02	2	50.40	0	0.00	50.20	2	13,141	0.02%
2018/08/01	0	0.00	2	50.90	51.00	-2	13,112	-0.02%
2018/07/31	10	50.80	0	0.00	50.70	10	13,175	0.08%
2018/07/30	5	50.30	21.2	50.21	50.40	-16.2	12,966	-0.13%
2018/07/27	20	50.15	2	50.20	50.20	18	13,116	0.14%
2018/07/26	13	50.17	7	50.00	50.30	6	13,168	0.05%
2018/07/25	2	50.50	1	50.50	50.20	1	13,156	0.01%
2018/07/24	16	50.36	0	0.00	50.30	16	13,149	0.12%
2018/07/23	3	50.67	3	50.60	51.00	0	13,077	0.00%
2018/07/20	0	0.00	8	50.65	51.00	-8	13,127	-0.06%
2018/07/18	1	50.60	0	0.00	50.80	1	13,137	0.01%
2018/07/17	0.2	50.70	4	50.80	50.80	-3.8	13,139	-0.03%
2018/07/13	0	0.00	5	50.70	51.00	-5	13,230	-0.04%
2018/07/11	13	49.98	0	0.00	50.30	13	13,360	0.10%
2018/07/10	1	50.10	2	50.50	50.50	-1	13,348	-0.01%
2018/07/06	4	49.18	1	49.50	49.45	3	13,375	0.02%
2018/07/05	5	49.61	0	0.00	49.80	5	13,409	0.04%
2018/07/04	3	49.95	0	0.00	50.00	3	13,615	0.02%
2018/07/03	15	50.16	1.5	50.13	50.00	13.5	13,638	0.10%
2018/07/02	22	50.75	6.7	50.45	50.30	15.4	13,535	0.11%
2018/06/29	1.2	50.58	2	50.80	51.10	-0.9	13,434	-0.01%
2018/06/28	2	50.60	0	0.00	50.50	2	13,314	0.02%
2018/06/27	6	50.67	0	0.00	50.50	6	13,279	0.05%
2018/06/26	44	51.11	1	50.90	50.90	43	13,056	0.33%
2018/06/25	34	53.27	8.3	53.20	53.20	25.7	12,832	0.20%
2018/06/22	4	53.70	2.3	53.70	53.70	1.8	12,586	0.01%
2018/06/21	0	0.00	62.6	54.03	53.90	-62.6	12,476	-0.50%
2018/06/20	0	0.00	40.2	53.19	53.70	-40.2	12,714	-0.32%
2018/06/19	0	0.00	3.4	53.18	53.00	-3.4	12,672	-0.03%
2018/06/15	0	0.00	15	53.70	53.70	-15	12,431	-0.12%
2018/06/14	1	53.10	1.8	53.13	52.90	-0.8	12,213	-0.01%
2018/06/13	0	0.00	29	53.81	54.00	-29	12,056	-0.24%
2018/06/12	0	0.00	3	53.70	53.50	-3	12,349	-0.02%
2018/06/11	1	53.70	6.3	53.63	53.70	-5.3	12,305	-0.04%
2018/06/08	4	53.70	1	53.80	53.80	3	12,317	0.02%
2018/06/07	0	0.00	52.3	53.82	54.00	-52.3	12,354	-0.42%
2018/06/06	0	0.00	11	53.24	53.30	-11	12,473	-0.09%
2018/06/05	0	0.00	2	53.00	53.00	-2	12,369	-0.02%
2018/06/04	0	0.00	3	52.60	52.80	-3	12,333	-0.02%
2018/06/01	5	51.80	0	0.00	51.80	5	12,348	0.04%
2018/05/30	29	51.65	4.6	51.48	51.20	24.5	12,242	0.20%
2018/05/29	0	0.00	3	52.80	52.80	-3	12,296	-0.02%
2018/05/28	0	0.00	8.5	53.42	53.30	-8.5	12,441	-0.07%
2018/05/25	0.2	52.90	1	53.50	53.10	-0.8	12,581	-0.01%
2018/05/24	0.4	53.30	11	53.32	53.50	-10.7	12,646	-0.08%
2018/05/23	1	53.00	21	53.45	53.30	-20	12,693	-0.16%
2018/05/22	1.3	53.42	28.2	53.53	53.70	-27	12,665	-0.21%
2018/05/21	1.8	52.89	17	53.15	53.20	-15.3	12,638	-0.12%
2018/05/18	0	0.00	45	52.87	52.90	-45	12,560	-0.36%
2018/05/17	2	52.60	11.6	52.52	52.50	-9.6	12,527	-0.08%
2018/05/16	0	0.00	10	52.00	52.20	-10	12,388	-0.08%
2018/05/15	3	51.40	8	51.91	51.20	-5	12,430	-0.04%
2018/05/14	5	51.76	2	51.85	51.80	3	12,756	0.02%
2018/05/11	4	51.45	13	51.58	51.80	-9	12,840	-0.07%
2018/05/10	2	50.95	5	51.00	51.00	-3	12,734	-0.02%
2018/05/09	2	50.70	0	0.00	50.70	2	12,756	0.02%
2018/05/08	25	50.45	11	50.47	50.70	14	12,895	0.11%
2018/05/07	4	50.30	1	50.50	50.30	3	12,889	0.02%
2018/05/04	6	50.28	2	50.25	50.10	4	12,970	0.03%
2018/05/03	2	50.60	0	0.00	50.40	2	12,844	0.02%
2018/05/02	5	51.20	12	51.23	51.30	-7	13,013	-0.05%
2018/04/30	0	0.00	1	51.00	51.00	-1	13,175	-0.01%
2018/04/27	7	50.63	1	50.70	50.80	6	13,174	0.05%
2018/04/26	21	50.34	1.1	50.40	50.50	19.9	13,220	0.15%
2018/04/25	0	0.00	3	50.27	50.30	-3	13,266	-0.02%
2018/04/23	2	50.15	10	50.40	50.20	-8	13,527	-0.06%
2018/04/20	1	50.20	0	0.00	50.40	1	13,801	0.01%
2018/04/19	0	0.00	1	50.40	50.60	-1	14,009	-0.01%
2018/04/18	7	49.99	1	50.30	50.00	6	14,012	0.04%
2018/04/17	12	50.00	1	50.60	49.95	11	14,128	0.08%
2018/04/16	12	50.52	0	0.00	50.60	12	14,244	0.08%
2018/04/13	0	0.00	11	50.92	51.20	-11	14,345	-0.08%
2018/04/12	1	51.30	0	0.00	51.00	1	14,474	0.01%
2018/04/11	5	51.10	5	51.00	51.00	0	14,669	0.00%
2018/04/10	2	51.10	5	51.00	51.00	-3	14,659	-0.02%
2018/04/09	10	50.00	4.4	50.19	50.30	5.7	14,670	0.04%
2018/04/03	20	49.85	0.2	50.30	49.90	19.8	14,590	0.14%
2018/04/02	0	0.00	2	50.10	50.10	-2	14,519	-0.01%
2018/03/31	3	50.20	1	50.10	50.20	2	14,579	0.01%
2018/03/30	9	50.26	1	50.10	50.10	8	14,685	0.05%
2018/03/29	12	50.18	0	0.00	50.10	12	14,706	0.08%
2018/03/28	6.4	50.13	1	50.30	50.30	5.4	14,603	0.04%
2018/03/27	3	50.57	1	50.70	50.70	2	14,619	0.01%
2018/03/26	2	50.20	0.2	50.50	50.40	1.9	14,557	0.01%
2018/03/23	52	50.31	0.1	50.60	50.30	52	14,657	0.35%
2018/03/22	2	51.85	3.7	51.68	51.80	-1.7	14,418	-0.01%
2018/03/21	4	51.63	0	0.00	51.50	4	14,331	0.03%
2018/03/19	2	51.35	1	51.50	51.60	1	14,353	0.01%
2018/03/16	1	51.60	0	0.00	51.70	1	14,383	0.01%
2018/03/15	2	51.20	1	51.20	51.20	1	14,121	0.01%
2018/03/14	5	51.46	2	51.30	51.60	3	14,138	0.02%
2018/03/13	9.2	51.50	2	51.40	51.60	7.2	14,188	0.05%
2018/03/12	3	51.33	6	51.90	51.80	-3	14,194	-0.02%
2018/03/09	31	50.50	0	0.00	50.50	31	14,081	0.22%
2018/03/08	93.6	50.50	5	50.50	50.40	88.6	14,429	0.61%
2018/03/07	1	50.50	1	50.60	50.30	0	14,758	0.00%
2018/03/06	7	50.53	0	0.00	50.30	7	15,322	0.05%
2018/03/05	12	50.29	0	0.00	50.10	12	15,600	0.08%
2018/03/02	12	51.21	0	0.00	50.80	12	15,494	0.08%
2018/03/01	1	51.50	1.1	51.91	52.20	-0.1	15,358	0.00%
2018/02/27	0	0.00	8	52.55	52.20	-8	15,405	-0.05%
2018/02/26	0	0.00	1	52.10	52.20	-1	15,360	-0.01%
2018/02/23	5	52.10	8	52.06	52.30	-3	15,567	-0.02%
2018/02/22	4	51.40	0	0.00	51.80	4	16,252	0.02%
2018/02/21	3	51.47	11	51.80	51.90	-8	16,922	-0.05%
2018/02/12	5	50.98	2	51.00	51.00	3	16,782	0.02%
2018/02/09	1	49.80	19	49.99	50.20	-18	16,786	-0.11%
2018/02/08	0	0.00	1	50.90	50.60	-1	16,607	-0.01%
2018/02/07	6	50.48	14	50.39	50.20	-8	16,574	-0.05%
2018/02/06	50	49.71	5	49.97	49.20	45	16,301	0.28%
2018/02/05	55.6	52.03	0	0.00	52.10	55.6	15,858	0.35%
2018/02/02	4	53.45	0	0.00	53.40	4	15,666	0.03%
2018/02/01	0	0.00	1	54.30	54.00	-1	15,579	-0.01%
2018/01/31	2	52.80	9.4	54.06	54.20	-7.4	15,496	-0.05%
2018/01/30	1	53.20	102	53.90	53.10	-101	15,396	-0.66%	大賣/鉅額交易
2018/01/29	0	0.00	13	53.84	54.00	-13	15,380	-0.08%
2018/01/26	0	0.00	2.2	53.20	53.20	-2.2	15,407	-0.01%
2018/01/25	6	53.15	2.7	53.35	53.40	3.3	15,563	0.02%
2018/01/24	26	52.85	5.3	52.97	52.80	20.8	15,373	0.13%
2018/01/23	3	53.83	0	0.00	54.00	3	15,235	0.02%
2018/01/22	0	0.00	11	53.92	54.10	-11	15,357	-0.07%
2018/01/19	2	53.65	100	53.60	53.90	-98	15,384	-0.64%
2018/01/18	7	54.03	0	0.00	53.80	7	15,268	0.05%
2018/01/17	100	54.00	12	54.09	54.20	88	15,074	0.58%
2018/01/16	2	54.30	43	54.74	54.80	-41	14,907	-0.28%
2018/01/15	24	54.13	45	53.93	54.10	-21	14,546	-0.14%
2018/01/12	0	0.00	2	53.15	53.20	-2	14,299	-0.01%
2018/01/11	0	0.00	215	52.90	53.00	-215	14,227	-1.51%	大賣/鉅額交易
2018/01/10	0	0.00	20	53.09	53.00	-20	14,236	-0.14%
2018/01/09	101	52.50	1	52.30	52.50	100	14,055	0.71%	大買/
2018/01/08	200	52.40	2	52.30	52.50	198	13,984	1.42%	大買/鉅額交易
2018/01/05	7	51.96	67.6	52.16	52.20	-60.6	13,900	-0.44%
2018/01/04	0	0.00	20.4	51.80	51.90	-20.4	13,779	-0.15%
2018/01/03	2	51.40	51	51.40	51.50	-49	13,865	-0.35%
2018/01/02	2	50.70	2	50.80	51.00	0	13,535	0.00%