元大台灣50 (0050)-富邦-民生券商分點個股進出

台股 » 個股 » 元大台灣50 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣50

(0050)

可現股當沖

股價
156.35
漲跌
▲4.45
漲幅
+2.93%
成交量
7,654張
產業
上市
3669人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元大台灣50 (0050)籌碼相關－富邦-民生券商分點個股進出

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-民生券商分點個股進出
富邦-民生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
2021/03/26	3.1	133.59	19.6	133.95	134.35	-16.4	10,062	-0.16%
2021/03/25	13.3	131.58	2	132.28	131.95	11.3	10,001	0.11%
2021/03/24	47.8	131.75	1.7	131.90	131.50	46.1	9,961	0.46%
2021/03/23	0.1	134.30	20.1	134.32	133.60	-20	9,839	-0.20%
2021/03/22	6.2	132.00	13	132.88	133.40	-6.8	9,946	-0.07%
2021/03/19	38.1	132.75	10.4	132.85	132.80	27.8	10,014	0.28%
2021/03/18	11.9	135.12	28.1	135.29	134.90	-16.2	9,888	-0.16%
2021/03/17	10.6	134.53	2.4	135.15	134.20	8.2	9,850	0.08%
2021/03/16	0.5	135.14	49	135.18	135.35	-48.5	9,874	-0.49%
2021/03/15	3.7	134.94	2.2	134.78	134.90	1.5	9,864	0.02%
2021/03/12	7.2	134.83	7	135.27	135.25	0.2	9,907	0.00%
2021/03/11	8.3	134.40	28.3	134.67	134.70	-20	9,927	-0.20%
2021/03/10	64.3	132.14	32.1	132.39	131.90	32.3	9,978	0.32%
2021/03/09	72.6	130.72	12	130.83	131.35	60.6	9,987	0.61%
2021/03/08	23.4	132.04	1.3	133.14	131.85	22.1	9,867	0.22%
2021/03/05	50.5	131.17	3.1	131.42	131.95	47.5	9,749	0.49%
2021/03/04	63.7	132.42	1	133.20	132.75	62.7	9,669	0.65%
2021/03/03	12.8	133.79	6.1	134.78	135.40	6.8	9,480	0.07%
2021/03/02	8.2	134.77	6.1	135.17	133.45	2.1	9,381	0.02%
2021/02/26	82.5	134.13	0.6	133.98	133.40	81.9	9,330	0.88%
2021/02/25	7	137.31	11.8	137.50	137.55	-4.8	8,991	-0.05%
2021/02/24	17.2	136.99	4.2	136.94	136.45	13	8,916	0.15%
2021/02/23	21.1	137.38	0.3	137.00	138.50	20.8	8,820	0.24%
2021/02/22	14	139.14	6.2	139.18	138.80	7.9	8,766	0.09%
2021/02/19	20.1	138.33	5	138.59	138.85	15.1	8,979	0.17%
2021/02/18	13.4	140.01	13.6	140.35	140.35	-0.2	8,968	0.00%
2021/02/17	18.6	139.85	39.4	139.77	140.55	-20.8	8,948	-0.23%
2021/02/05	12.2	134.90	11	135.40	134.80	1.2	8,696	0.01%
2021/02/04	31.3	133.34	6	133.96	133.55	25.3	8,613	0.29%
2021/02/03	9.3	134.72	8	134.68	134.35	1.3	8,645	0.02%
2021/02/02	23.7	134.49	30.8	133.94	134.45	-7.1	8,600	-0.08%
2021/02/01	27.9	129.43	43	128.37	130.75	-15.1	8,606	-0.18%
2021/01/29	82.7	129.94	12.4	130.27	128.20	70.3	8,474	0.83%
2021/01/28	46.2	130.42	16.8	130.20	130.35	29.3	8,312	0.35%
2021/01/27	20.6	133.00	14.3	133.28	133.05	6.4	8,153	0.08%
2021/01/26	30.5	134.36	19.2	133.56	132.85	11.3	8,096	0.14%
2021/01/25	71.4	135.51	14	135.85	135.60	57.4	8,024	0.72%
2021/01/22	76.6	138.41	2	138.50	137.45	74.6	7,902	0.94%
2021/01/21	15.1	141.90	10.5	141.46	143.00	4.6	7,622	0.06%
2021/01/20	50.5	138.48	42.7	138.18	138.20	7.8	7,472	0.10%
2021/01/19	47.1	136.30	16.3	137.16	137.95	30.8	7,029	0.44%
2021/01/18	30.7	133.68	27.1	133.47	134.40	3.6	6,876	0.05%
2021/01/15	35.6	136.53	12	136.41	134.50	23.6	6,692	0.35%
2021/01/14	83.7	133.80	5.3	134.06	134.05	78.4	6,370	1.23%
2021/01/13	23.8	134.44	3	134.13	135.30	20.8	6,291	0.33%
2021/01/12	17.4	132.07	8.5	132.13	132.10	8.9	6,137	0.14%
2021/01/11	39.3	131.15	5.8	131.20	132.30	33.5	6,013	0.56%
2021/01/08	19.7	130.22	2	130.78	131.20	17.7	5,897	0.30%
2021/01/07	14.7	127.91	9.2	127.76	128.90	5.5	5,756	0.10%
2021/01/06	11.7	125.95	6.4	125.88	125.95	5.3	5,688	0.09%
2021/01/05	11	124.27	2	124.23	124.60	9	5,601	0.16%
2021/01/04	9.7	123.46	2	122.30	124.35	7.7	5,685	0.13%
2020/12/31	4.1	122.00	1.3	122.24	122.25	2.8	5,807	0.05%
2020/12/30	2	120.95	6.2	120.49	121.60	-4.2	5,778	-0.07%
2020/12/29	6.4	119.82	3	119.65	119.90	3.4	5,802	0.06%
2020/12/28	0.6	119.66	21.5	119.60	120.00	-20.9	5,849	-0.36%
2020/12/25	3	119.11	4.2	119.46	118.95	-1.3	5,851	-0.02%
2020/12/24	0.1	118.75	3	118.77	118.80	-2.9	5,867	-0.05%
2020/12/23	1.1	118.01	0	0.00	118.15	1.1	5,926	0.02%
2020/12/22	5.1	118.54	0	0.00	118.00	5.1	6,014	0.09%
2020/12/21	3.1	118.73	8	118.56	119.35	-4.9	6,182	-0.08%
2020/12/18	4.3	118.17	2	118.35	118.20	2.3	6,199	0.04%
2020/12/17	5	118.54	1	118.50	118.60	4	6,268	0.06%
2020/12/16	12.1	118.65	2	118.78	119.25	10.1	6,315	0.16%
2020/12/15	8.6	117.38	4	117.30	117.05	4.6	6,176	0.07%
2020/12/14	0.7	118.37	4.9	118.45	118.25	-4.3	6,165	-0.07%
2020/12/11	11.7	117.96	2	118.03	118.75	9.7	6,372	0.15%
2020/12/10	16.7	118.33	0	0.00	118.60	16.7	6,385	0.26%
2020/12/09	25.3	119.73	0	0.00	120.05	25.3	6,346	0.40%
2020/12/08	6.2	119.03	4.2	119.00	120.05	2	6,292	0.03%
2020/12/07	3.7	117.96	17.1	118.03	118.40	-13.4	6,247	-0.21%
2020/12/04	1.3	116.73	8.3	116.78	117.30	-7	6,240	-0.11%
2020/12/03	7	115.53	1	115.75	115.40	6	6,111	0.10%
2020/12/02	6	114.82	13.1	115.07	115.40	-7.1	6,104	-0.12%
2020/12/01	4.3	114.00	1	114.30	114.30	3.3	6,101	0.05%
2020/11/30	57.7	114.07	2	114.55	113.30	55.7	6,103	0.91%
2020/11/27	5.6	114.37	1	114.80	114.65	4.6	6,017	0.08%
2020/11/26	4	114.50	2	114.82	114.85	2	6,025	0.03%
2020/11/25	28.8	114.48	1	115.10	113.95	27.8	6,079	0.46%
2020/11/24	15.6	115.14	1	115.30	114.90	14.6	6,077	0.24%
2020/11/23	12.3	115.49	4	115.38	115.45	8.3	6,072	0.14%
2020/11/20	16.1	113.77	10	113.72	114.00	6.1	6,021	0.10%
2020/11/19	8.3	114.10	3	114.13	114.15	5.3	6,002	0.09%
2020/11/18	24.2	113.97	2	114.40	114.35	22.2	5,990	0.37%
2020/11/17	14.3	113.88	9	114.04	113.60	5.3	5,798	0.09%
2020/11/16	2.5	111.23	7.3	112.15	112.80	-4.8	5,974	-0.08%
2020/11/13	3.2	108.73	7	108.89	109.25	-3.8	5,922	-0.06%
2020/11/12	3.3	108.85	2.3	108.86	108.80	1	5,921	0.02%
2020/11/11	2.2	107.54	24.5	108.31	108.75	-22.3	5,951	-0.37%
2020/11/10	4	107.78	38	107.05	107.10	-34	5,872	-0.58%
2020/11/09	5	108.12	23.2	107.84	108.10	-18.2	5,890	-0.31%
2020/11/06	0	0.00	12	106.90	106.70	-12	5,800	-0.21%
2020/11/05	0	0.00	13	105.98	106.05	-13	5,749	-0.23%
2020/11/04	2	105.54	4	105.86	106.15	-2	5,775	-0.03%
2020/11/03	9	104.25	3	104.50	104.60	6	5,805	0.10%
2020/11/02	56.6	102.66	2	102.93	103.40	54.6	5,855	0.93%
2020/10/30	26.9	103.21	20	103.00	103.00	6.9	5,771	0.12%
2020/10/29	38.6	103.64	0	0.00	103.85	38.6	5,742	0.67%
2020/10/28	7.1	105.04	0	0.00	105.00	7.1	5,746	0.12%
2020/10/27	4.4	105.59	0	0.00	105.50	4.4	5,756	0.08%
2020/10/26	0.2	106.26	0	0.00	106.10	0.2	5,809	0.00%
2020/10/23	11	106.09	0	0.00	106.10	11	5,921	0.19%
2020/10/22	4	105.70	0.2	106.10	106.10	3.8	6,240	0.06%
2020/10/21	2.1	105.83	2	105.70	105.95	0.1	6,583	0.00%
2020/10/20	1.2	106.37	2	106.18	106.00	-0.9	6,751	-0.01%
2020/10/19	3.2	106.41	5	106.41	106.60	-1.8	6,827	-0.03%
2020/10/16	6.3	105.38	9	105.76	105.25	-2.7	6,890	-0.04%
2020/10/15	6	105.80	2	105.98	105.70	4	7,247	0.06%
2020/10/14	2	106.75	1	106.70	106.70	1	7,329	0.01%
2020/10/13	5	107.35	8	106.95	107.10	-3	7,587	-0.04%
2020/10/12	0.1	107.00	46	107.20	107.05	-45.9	7,623	-0.60%
2020/10/08	5.3	105.53	33	105.74	106.20	-27.7	7,814	-0.35%
2020/10/07	0	0.00	10	104.57	104.80	-10	7,814	-0.13%
2020/10/06	1	104.11	6.1	104.19	104.25	-5.1	7,948	-0.06%
2020/10/05	0	103.30	9.7	103.43	103.05	-9.7	8,024	-0.12%
2020/09/30	1.1	102.92	10	103.08	103.00	-8.9	8,046	-0.11%
2020/09/29	41	102.65	11	102.61	102.55	30	8,172	0.37%
2020/09/28	6.1	101.89	7	101.72	102.30	-0.9	8,341	-0.01%
2020/09/25	48.1	100.56	7	101.14	100.65	41.1	8,481	0.48%
2020/09/24	55.3	100.89	1.4	100.82	100.45	53.9	8,572	0.63%
2020/09/23	18	102.69	3	102.60	102.95	15	8,435	0.18%
2020/09/22	13.1	103.74	4	103.41	103.10	9.1	8,512	0.11%
2020/09/21	17.1	104.66	6	105.46	104.45	11.1	8,535	0.13%
2020/09/18	3.2	105.32	15	105.47	105.30	-11.8	8,603	-0.14%
2020/09/17	2.2	105.96	0.3	105.40	105.40	1.9	8,688	0.02%
2020/09/16	2.1	106.68	25	106.72	106.55	-22.9	8,687	-0.26%
2020/09/15	7	104.69	36	104.85	104.95	-29	8,615	-0.34%
2020/09/14	0	0.00	25	104.12	104.55	-25	8,564	-0.29%
2020/09/11	1	102.95	43	103.00	103.25	-42	8,552	-0.49%
2020/09/10	1	103.30	38	103.05	103.20	-37	8,696	-0.43%
2020/09/09	29.6	101.44	52	101.73	102.30	-22.4	8,816	-0.25%
2020/09/08	1	102.95	22.3	102.52	103.00	-21.3	8,871	-0.24%
2020/09/07	2.4	102.36	23	102.67	102.40	-20.7	9,155	-0.23%
2020/09/04	11.5	102.35	21	102.48	102.55	-9.5	9,299	-0.10%
2020/09/03	1	103.45	17	103.74	103.30	-16	9,383	-0.17%
2020/09/02	5.2	102.83	0	0.00	103.00	5.2	9,487	0.05%
2020/09/01	2	102.48	24.1	102.90	103.35	-22.1	9,676	-0.23%
2020/08/31	16.5	102.61	2.4	103.88	101.80	14.1	9,746	0.15%
2020/08/28	9.1	103.56	0	0.00	103.50	9.1	9,900	0.09%
2020/08/27	3	104.90	13	105.01	104.55	-10	10,136	-0.10%
2020/08/26	1.4	104.23	2	104.28	104.30	-0.6	10,240	-0.01%
2020/08/25	3.1	103.90	8.2	103.92	103.90	-5.2	10,336	-0.05%
2020/08/24	7.1	102.97	16	103.07	103.10	-9	10,364	-0.09%
2020/08/21	9.5	102.19	9	102.60	102.80	0.5	10,427	0.00%
2020/08/20	53.4	100.90	17	101.09	100.60	36.4	10,368	0.35%
2020/08/19	8.1	105.06	4	105.10	104.25	4.1	10,314	0.04%
2020/08/18	2.2	105.05	4	105.35	105.00	-1.8	10,301	-0.02%
2020/08/17	5	104.50	28.3	105.32	105.60	-23.3	10,461	-0.22%
2020/08/14	1.1	104.26	16.1	104.26	104.50	-15.1	10,494	-0.14%
2020/08/13	1.1	104.25	2	104.40	104.25	-0.9	10,596	-0.01%
2020/08/12	17.4	103.35	18	103.28	103.25	-0.6	10,596	-0.01%
2020/08/11	7	104.98	46	105.36	104.80	-39	10,636	-0.37%
2020/08/10	9.1	105.62	24.2	105.31	105.60	-15.1	10,686	-0.14%
2020/08/07	12.2	104.87	10	104.53	104.65	2.2	10,733	0.02%
2020/08/06	1	105.35	34	105.71	105.40	-33	10,703	-0.31%
2020/08/05	1	104.20	4.1	104.20	104.30	-3.1	10,772	-0.03%
2020/08/04	11	103.03	9	102.93	103.30	2	10,799	0.02%
2020/08/03	30.8	102.56	5.3	102.45	102.00	25.5	10,820	0.24%
2020/07/31	2.1	103.67	9	103.96	103.80	-6.9	10,803	-0.06%
2020/07/30	8	104.15	9	103.96	104.05	-1	10,817	-0.01%
2020/07/29	37.4	103.03	6.1	102.93	102.55	31.3	10,838	0.29%
2020/07/28	43.3	106.00	62.4	105.74	103.60	-19.1	10,938	-0.17%
2020/07/27	22	103.13	58.3	103.10	103.30	-36.3	10,878	-0.33%
2020/07/24	8.2	98.77	35	99.67	98.50	-26.8	10,696	-0.25%
2020/07/23	15	98.54	6	98.39	98.85	9	10,533	0.09%
2020/07/22	5	99.07	21	98.93	98.95	-16	10,665	-0.15%
2020/07/21	4	98.63	53	98.60	98.70	-49	10,641	-0.46%
2020/07/20	2	96.65	31	96.95	97.05	-29	10,451	-0.28%
2020/07/17	13	97.16	14	97.12	97.20	-1	10,475	-0.01%
2020/07/16	4.2	96.59	28	96.60	96.10	-23.8	10,526	-0.23%
2020/07/15	3.4	97.44	27	97.35	97.05	-23.6	10,605	-0.22%
2020/07/14	6	95.94	18	96.36	96.65	-12	10,825	-0.11%
2020/07/13	4.9	95.52	17	95.70	96.05	-12.1	10,808	-0.11%
2020/07/10	2.1	95.22	19.3	95.11	94.65	-17.2	10,897	-0.16%
2020/07/09	33.2	95.59	15	95.47	95.45	18.2	10,924	0.17%
2020/07/08	1.5	94.68	21	95.13	95.15	-19.5	10,927	-0.18%
2020/07/07	97.6	94.94	49	94.69	94.50	48.6	10,839	0.45%
2020/07/06	49.1	93.81	17.2	93.75	94.15	31.9	10,868	0.29%
2020/07/03	36	92.59	33.1	92.52	92.55	3	10,881	0.03%
2020/07/02	37.4	91.38	27	91.30	91.50	10.4	10,886	0.10%
2020/07/01	0.3	90.50	28	90.64	90.50	-27.7	10,964	-0.25%
2020/06/30	19.2	89.65	11	89.60	89.90	8.2	10,963	0.07%
2020/06/29	29.3	89.09	13	89.20	89.10	16.3	10,992	0.15%
2020/06/24	2.3	90.13	26	90.25	90.00	-23.7	11,055	-0.21%
2020/06/23	1	89.55	4	89.75	89.45	-3	11,253	-0.03%
2020/06/22	2	89.15	36	89.10	89.05	-34	11,428	-0.30%
2020/06/19	5	88.84	0	0.00	88.85	5	11,796	0.04%
2020/06/18	3.1	88.72	31	88.90	88.90	-27.9	12,203	-0.23%
2020/06/17	6	88.71	9	88.94	89.00	-3	12,493	-0.02%
2020/06/16	7	88.20	20	88.92	88.90	-13	12,982	-0.10%
2020/06/15	70.1	87.44	1	88.20	87.00	69.1	13,934	0.50%
2020/06/12	95	88.07	22	87.90	88.25	73	14,552	0.50%
2020/06/11	24.2	89.17	65	89.95	89.05	-40.9	15,044	-0.27%
2020/06/10	16	90.28	118.4	90.40	90.45	-102.4	15,370	-0.67%	大賣/鉅額交易
2020/06/09	4	89.50	42	89.24	89.60	-38	16,081	-0.24%
2020/06/08	19	89.36	153.2	89.29	89.50	-134.2	16,639	-0.81%	大賣/鉅額交易
2020/06/05	10	88.20	66.6	88.07	88.35	-56.6	16,634	-0.34%
2020/06/04	2	87.50	27	87.47	87.60	-25	16,865	-0.15%
2020/06/03	11.1	86.39	52	86.59	86.80	-40.9	17,076	-0.24%
2020/06/02	3.6	85.41	138	85.35	85.30	-134.4	17,058	-0.79%	大賣/鉅額交易
2020/06/01	10.1	84.45	14	85.03	84.90	-3.9	17,022	-0.02%
2020/05/29	21.2	83.36	2	83.70	84.45	19.2	17,023	0.11%
2020/05/28	11	84.35	68	84.33	83.85	-57	17,119	-0.33%
2020/05/27	17	84.69	8	84.64	84.35	9	17,458	0.05%
2020/05/26	5.1	84.40	37	84.47	84.45	-31.9	17,792	-0.18%
2020/05/25	27	82.51	5	83.10	83.50	22	17,786	0.12%
2020/05/22	44.1	83.17	0	0.00	82.95	44.1	17,846	0.25%
2020/05/21	25.1	84.46	112	84.40	84.50	-86.9	17,849	-0.49%	大賣/
2020/05/20	5.2	83.96	14	84.06	83.80	-8.8	17,813	-0.05%
2020/05/19	23	83.90	3	83.90	83.90	20	17,757	0.11%
2020/05/18	42	83.08	0	0.00	83.15	42	17,798	0.24%
2020/05/15	15	83.60	7	83.92	83.85	8	17,869	0.04%
2020/05/14	48.3	83.61	4	83.50	83.30	44.3	17,870	0.25%
2020/05/13	15.1	84.08	5	84.11	84.30	10.1	17,808	0.06%
2020/05/12	73.2	84.05	14	84.32	84.05	59.2	17,821	0.33%
2020/05/11	20	85.08	111.2	85.15	85.05	-91.2	17,723	-0.51%	大賣/
2020/05/08	1	84.30	121.1	84.29	84.35	-120.1	17,698	-0.68%	大賣/鉅額交易
2020/05/07	3.1	83.79	112	83.81	83.85	-108.9	17,719	-0.61%	大賣/鉅額交易
2020/05/06	13	83.22	121	83.40	83.50	-108	17,775	-0.61%	大賣/鉅額交易
2020/05/05	19	83.39	27	83.26	83.40	-8	17,851	-0.04%
2020/05/04	47.1	82.84	36	82.98	83.00	11.1	17,833	0.06%
2020/04/30	24.2	84.86	163	84.96	85.50	-138.8	17,721	-0.78%	大賣/鉅額交易
2020/04/29	27	83.57	41	83.50	83.70	-14	17,672	-0.08%
2020/04/28	21.3	82.61	1	82.45	82.55	20.3	17,849	0.11%
2020/04/27	5	82.27	23	82.18	82.55	-18	18,260	-0.10%
2020/04/24	1	80.80	0	0.00	80.90	1	18,144	0.01%
2020/04/23	22.4	80.81	11	81.73	80.90	11.4	18,184	0.06%
2020/04/22	23.2	79.82	7	80.21	80.60	16.2	18,107	0.09%
2020/04/21	37.1	81.07	9	81.78	80.60	28.1	18,096	0.16%
2020/04/20	33	83.01	3	83.12	83.00	30	17,938	0.17%
2020/04/17	59.1	83.26	48	83.21	83.25	11.1	17,844	0.06%
2020/04/16	47.1	80.76	9	80.62	80.80	38.1	17,420	0.22%
2020/04/15	19	81.27	134	81.26	81.20	-115	17,333	-0.66%	大賣/鉅額交易
2020/04/14	27.1	80.11	43	80.44	80.95	-15.9	17,185	-0.09%
2020/04/13	27	78.97	66	78.83	78.80	-39	17,072	-0.23%
2020/04/10	16	79.12	5	79.14	79.30	11	17,104	0.06%
2020/04/09	36	79.43	36.5	79.62	79.25	-0.5	17,121	0.00%
2020/04/08	34.1	79.39	90	79.08	79.60	-55.9	16,942	-0.33%
2020/04/07	79	78.37	85	78.41	78.50	-6	16,760	-0.04%
2020/04/06	26.3	75.99	40	76.68	77.05	-13.7	16,558	-0.08%
2020/04/01	30.8	76.03	15	76.29	75.90	15.8	16,404	0.10%
2020/03/31	78.1	75.97	25	76.71	76.15	53.1	16,291	0.33%
2020/03/30	34	74.95	33	75.02	75.85	1	16,158	0.01%
2020/03/27	39.3	77.75	20	78.26	76.60	19.3	15,956	0.12%
2020/03/26	41	76.94	143	77.01	77.20	-102	15,647	-0.65%	大賣/鉅額交易
2020/03/25	109	77.05	43	77.06	76.85	66	15,383	0.43%	大買/
2020/03/24	44	74.49	58	74.52	74.25	-14	14,877	-0.09%
2020/03/23	56.1	71.13	37	70.63	70.80	19.1	14,493	0.13%
2020/03/20	249	72.80	89.4	73.05	74.00	159.6	14,198	1.12%	大買/鉅額交易
2020/03/19	204.6	69.26	95	68.94	68.55	109.6	13,591	0.81%	大買/鉅額交易
2020/03/18	184.7	74.10	50	74.02	72.80	134.7	12,556	1.07%	大買/鉅額交易
2020/03/17	104	75.00	41	75.29	74.85	63	11,920	0.53%	大買/
2020/03/16	150.1	78.08	21	79.06	77.30	129.1	11,101	1.16%	大買/鉅額交易
2020/03/13	239.2	77.63	80	77.17	81.00	159.2	10,628	1.50%	大買/鉅額交易
2020/03/12	204.2	82.45	22	82.20	82.15	182.2	9,783	1.86%	大買/鉅額交易
2020/03/11	29.5	85.83	6	85.42	85.30	23.5	9,093	0.26%
2020/03/10	37.2	85.38	13.1	85.31	86.30	24.1	8,896	0.27%
2020/03/09	68	86.21	18	86.48	85.85	50	8,539	0.59%
2020/03/06	135.3	88.63	4	88.95	88.35	131.3	8,102	1.62%	大買/鉅額交易
2020/03/05	23.1	90.14	16	90.04	90.20	7.1	7,852	0.09%
2020/03/04	10.5	88.80	11	88.72	89.20	-0.5	7,779	-0.01%
2020/03/03	49.1	88.60	39	88.76	88.60	10.1	7,661	0.13%
2020/03/02	373.1	87.63	43	87.37	87.35	330.1	7,510	4.40%	大買/鉅額交易
2020/02/27	98.7	88.68	7	89.28	88.65	91.7	7,110	1.29%
2020/02/26	58.8	89.30	10	89.15	89.45	48.8	6,741	0.72%
2020/02/25	20	90.03	39	90.19	90.35	-19	6,515	-0.29%
2020/02/24	32.1	89.99	7.3	90.19	90.10	24.8	6,423	0.39%
2020/02/21	116.2	91.39	2	91.20	91.25	114.2	6,330	1.80%	大買/鉅額交易
2020/02/20	49.2	91.69	3	92.12	91.70	46.2	6,287	0.73%
2020/02/19	3	91.55	9	91.61	92.10	-6	6,213	-0.10%
2020/02/18	30.2	91.22	7	91.49	91.05	23.2	6,122	0.38%
2020/02/17	2.1	92.34	8.6	92.36	92.30	-6.5	5,950	-0.11%
2020/02/14	1	93.15	10	92.95	92.95	-9	5,878	-0.15%
2020/02/13	25	93.05	13	92.97	92.80	12	5,836	0.21%
2020/02/12	4.4	92.72	8	92.49	92.65	-3.7	5,837	-0.06%
2020/02/11	15	91.70	27	91.69	91.75	-12	5,791	-0.21%
2020/02/10	120.2	90.78	12	90.75	91.00	108.2	5,757	1.88%	大買/鉅額交易
2020/02/07	121.3	91.33	19	91.37	91.20	102.3	5,710	1.79%	大買/鉅額交易
2020/02/06	18.2	91.85	10	92.03	92.30	8.2	5,616	0.15%
2020/02/05	34.9	90.96	21	90.78	90.85	13.9	5,550	0.25%
2020/02/04	11	90.19	38	90.59	90.60	-27	5,485	-0.49%
2020/02/03	41.4	88.60	44	87.92	89.05	-2.6	5,494	-0.05%
2020/01/31	93.2	90.35	3	90.00	89.95	90.2	5,321	1.70%
2020/01/30	105.2	93.20	14	93.39	92.15	91.2	5,069	1.80%	大買/
2020/01/20	58.2	97.85	0	0.00	97.70	58.2	4,616	1.26%
2020/01/17	120	97.34	7.8	97.58	97.30	112.2	4,632	2.42%	大買/鉅額交易
2020/01/16	21	97.19	0	0.00	97.30	21	4,540	0.46%
2020/01/15	27.1	97.77	8	97.55	97.60	19.1	4,438	0.43%
2020/01/14	2.1	98.60	15	98.64	98.60	-12.9	4,321	-0.30%
2020/01/13	43	97.65	36	97.81	98.00	7	4,147	0.17%
2020/01/10	15	97.37	18	97.25	97.30	-3	4,083	-0.07%
2020/01/09	17	96.69	49	96.66	96.95	-32	3,974	-0.81%
2020/01/08	26.9	95.54	14	95.75	95.65	12.9	3,921	0.33%
2020/01/07	14.2	96.05	3	96.47	96.10	11.2	3,852	0.29%
2020/01/06	10.3	96.76	2	96.55	96.40	8.3	3,905	0.21%
2020/01/03	13	97.81	9.5	97.72	97.65	3.6	3,865	0.09%
2020/01/02	2	97.50	11	97.49	97.65	-9	3,954	-0.23%
2019/12/31	14.1	97.08	33.6	97.06	96.95	-19.5	3,942	-0.50%
2019/12/30	2	97.90	6	97.77	97.80	-4	3,933	-0.10%
2019/12/27	46.1	98.15	16	98.02	98.00	30.1	3,962	0.76%
2019/12/26	3	97.25	0	0.00	97.35	3	4,006	0.07%
2019/12/25	13	97.21	0	97.35	97.35	13	4,106	0.32%
2019/12/24	3	97.27	0	0.00	97.20	3	4,224	0.07%
2019/12/23	3	97.20	27	97.09	97.15	-24	4,287	-0.56%
2019/12/20	12.3	97.44	6	97.14	96.95	6.3	4,296	0.15%
2019/12/19	1.3	97.69	3	97.98	97.65	-1.7	4,321	-0.04%
2019/12/18	5	98.08	3	98.17	98.20	2	4,356	0.05%
2019/12/17	4	97.75	6.1	97.78	98.15	-2.1	4,431	-0.05%
2019/12/16	7	96.94	7.7	96.87	96.85	-0.7	4,483	-0.01%
2019/12/13	39	97.17	31.1	97.08	96.90	7.9	4,692	0.17%
2019/12/12	3.1	95.78	14	95.68	95.85	-10.9	4,677	-0.23%
2019/12/11	10	93.00	3	93.53	93.75	7	4,718	0.15%
2019/12/10	7.1	92.96	2	93.30	93.00	5.1	4,841	0.11%
2019/12/09	0	0.00	2	93.45	93.65	-2	4,831	-0.04%
2019/12/06	0	0.00	14.1	93.35	93.05	-14.1	4,869	-0.29%
2019/12/05	2	92.65	3	92.83	92.90	-1	5,023	-0.02%
2019/12/04	6	91.66	2	91.60	91.70	4	5,253	0.08%
2019/12/03	1	92.15	0	0.00	92.05	1	5,638	0.02%
2019/12/02	1.2	91.92	2	91.95	92.05	-0.8	5,793	-0.01%
2019/11/29	8.2	92.02	5	92.00	91.50	3.2	5,843	0.05%
2019/11/28	3	92.83	0	0.00	92.95	3	5,862	0.05%
2019/11/27	2	92.80	1	92.90	93.20	1	6,162	0.02%
2019/11/26	2	92.85	1	93.10	92.85	1	6,183	0.02%
2019/11/25	2	92.90	0	0.00	92.60	2	6,175	0.03%
2019/11/22	4	92.54	0	0.00	92.55	4	6,175	0.06%
2019/11/21	8	92.04	0	0.00	92.50	8	6,355	0.13%
2019/11/20	3.1	93.22	0	0.00	93.25	3.1	6,354	0.05%
2019/11/19	1	93.45	5	93.41	93.60	-4	6,378	-0.06%
2019/11/18	32	92.47	10	92.52	92.90	22	6,432	0.34%
2019/11/15	0	0.00	1	92.30	92.30	-1	6,467	-0.02%
2019/11/14	3	91.40	3	91.33	91.40	0	6,534	0.00%
2019/11/12	5	91.68	2	92.00	92.00	3	6,834	0.04%
2019/11/11	7.1	91.60	1	91.35	91.15	6.1	6,916	0.09%
2019/11/08	1.3	92.47	4	92.83	92.55	-2.8	6,942	-0.04%
2019/11/07	8	92.67	10.5	92.62	92.85	-2.5	6,947	-0.04%
2019/11/06	8	93.24	16	93.06	93.35	-8	6,980	-0.11%
2019/11/05	0.1	92.75	9	92.66	92.90	-8.9	7,187	-0.12%
2019/11/04	7	91.79	37.2	91.57	92.20	-30.2	7,536	-0.40%
2019/11/01	20	89.95	6	90.02	90.10	14	7,768	0.18%
2019/10/31	4.1	90.23	22	90.31	90.10	-17.9	8,003	-0.22%
2019/10/30	1	89.45	33	89.66	89.85	-32	7,929	-0.40%
2019/10/29	1.2	89.49	14.1	89.54	89.45	-13	7,891	-0.16%
2019/10/28	0	0.00	63	89.13	89.20	-63	7,803	-0.81%
2019/10/25	7	88.87	6	88.80	88.80	1	7,770	0.01%
2019/10/24	0	0.00	12	88.73	88.80	-12	7,690	-0.16%
2019/10/23	1	88.60	6	88.71	88.45	-5	7,729	-0.06%
2019/10/22	2	88.45	17	88.47	88.70	-15	7,742	-0.19%
2019/10/21	1.1	87.90	4	87.80	87.85	-2.9	7,787	-0.04%
2019/10/18	0.1	87.90	9.1	88.45	87.95	-9	7,908	-0.11%
2019/10/17	0.1	88.00	60.1	88.09	88.15	-60	8,024	-0.75%
2019/10/16	1	88.10	98	87.98	88.10	-97	8,108	-1.20%
2019/10/15	3	87.47	80.1	87.66	87.70	-77.1	8,218	-0.94%
2019/10/14	0.1	87.40	127	87.33	87.55	-126.9	8,237	-1.54%	大賣/鉅額交易
2019/10/09	3	86.05	5	86.10	85.80	-2	8,235	-0.02%
2019/10/08	0.1	86.40	20	86.32	86.50	-19.9	8,169	-0.24%
2019/10/04	0	0.00	42	85.06	85.15	-42	8,144	-0.52%
2019/10/03	1	84.90	1	84.95	84.80	0	8,150	0.00%
2019/10/02	1	85.80	3	85.65	85.65	-2	8,133	-0.02%
2019/10/01	9.3	84.94	121	85.74	85.95	-111.8	8,066	-1.39%	大賣/鉅額交易
2019/09/27	1.2	84.60	9	84.92	84.60	-7.8	8,011	-0.10%
2019/09/26	0	0.00	6.1	84.45	84.30	-6.1	8,006	-0.08%
2019/09/25	4	83.98	11	84.09	84.10	-7	8,007	-0.09%
2019/09/24	0	0.00	9	84.59	84.65	-9	8,170	-0.11%
2019/09/23	0	0.00	11.3	84.64	84.50	-11.3	8,155	-0.14%
2019/09/20	2	84.75	2.1	84.77	84.70	-0.1	8,338	0.00%
2019/09/19	6.1	85.01	12	84.82	84.45	-5.9	8,300	-0.07%
2019/09/18	5	84.95	34	84.73	84.95	-29	8,303	-0.35%
2019/09/17	2	84.25	7	84.41	84.25	-5	8,296	-0.06%
2019/09/16	7	84.09	20	84.22	84.40	-13	8,469	-0.15%
2019/09/12	1.1	83.89	21	84.05	83.90	-19.9	8,480	-0.23%
2019/09/11	4	83.70	3	83.45	83.45	1	8,689	0.01%
2019/09/10	2	83.48	19	83.45	83.40	-17	8,659	-0.20%
2019/09/09	0	0.00	78	83.83	83.80	-78	8,675	-0.90%
2019/09/06	1	83.50	50	83.49	83.50	-49	8,517	-0.58%
2019/09/05	1	82.95	56	83.07	83.00	-55	8,329	-0.66%
2019/09/04	30	81.83	177	82.02	82.15	-147	8,060	-1.82%	大賣/鉅額交易
2019/09/03	2	81.40	29	81.85	81.20	-27	8,057	-0.34%
2019/09/02	1	81.90	10	81.87	81.90	-9	8,101	-0.11%
2019/08/30	0.2	81.85	48	81.65	81.85	-47.8	8,117	-0.59%
2019/08/29	4.1	80.14	0	0.00	80.55	4.1	7,912	0.05%
2019/08/28	1.4	80.43	12.3	80.39	80.40	-10.9	7,978	-0.14%
2019/08/27	10	79.94	2	80.05	79.85	8	8,023	0.10%
2019/08/26	25.1	79.75	3	79.98	79.65	22.1	8,107	0.27%
2019/08/23	4	80.85	23	80.97	81.00	-19	8,030	-0.24%
2019/08/22	5	81.06	40	81.39	80.90	-35	8,137	-0.43%
2019/08/21	4	81.08	37	81.07	81.10	-33	8,144	-0.41%
2019/08/20	9.1	81.00	4	80.91	81.00	5.1	8,234	0.06%
2019/08/19	1	80.35	15.6	80.69	80.80	-14.6	8,265	-0.18%
2019/08/16	22.3	79.46	10	80.14	80.35	12.3	8,584	0.14%
2019/08/15	53.4	79.27	3	79.42	79.40	50.4	8,658	0.58%
2019/08/14	10.1	80.61	7	80.72	80.30	3.1	8,722	0.04%
2019/08/13	22.1	79.81	2	79.85	79.70	20.1	8,837	0.23%
2019/08/12	30	80.63	10	80.43	80.60	20	9,106	0.22%
2019/08/08	39.1	80.57	10.2	80.50	80.65	28.9	9,337	0.31%
2019/08/07	126	79.79	29.5	79.81	79.70	96.5	9,541	1.01%	大買/
2019/08/06	95.1	79.09	2	79.35	80.10	93.1	9,598	0.97%
2019/08/05	99.1	80.25	5	80.18	80.15	94.1	9,494	0.99%
2019/08/02	52.2	80.90	4	80.90	80.95	48.2	9,347	0.52%
2019/08/01	17	82.23	6	82.26	82.30	11	9,181	0.12%
2019/07/31	27.2	82.83	0	0.00	82.80	27.2	9,324	0.29%
2019/07/30	4	83.21	23.2	83.54	83.20	-19.2	9,505	-0.20%
2019/07/29	2	83.20	2	83.40	83.45	0	9,595	0.00%
2019/07/26	19.2	83.39	10.2	83.34	83.25	9	10,049	0.09%
2019/07/25	11	83.45	16	83.67	83.80	-5	10,100	-0.05%
2019/07/24	15.4	83.73	3	83.72	83.55	12.4	10,072	0.12%
2019/07/23	1	83.60	1	83.75	83.60	0	10,068	0.00%
2019/07/22	6.2	83.40	17	83.22	83.40	-10.8	10,034	-0.11%
2019/07/19	2	83.23	12	83.29	83.00	-10	9,953	-0.10%
2019/07/18	1	82.80	19	82.80	82.70	-18	9,842	-0.18%
2019/07/17	5	82.90	17	82.94	82.80	-12	9,816	-0.12%
2019/07/16	1	83.45	21	83.34	83.35	-20	9,688	-0.21%
2019/07/15	16	82.78	39	83.16	83.20	-23	9,805	-0.23%
2019/07/12	11	82.85	39	82.83	82.75	-28	9,994	-0.28%
2019/07/11	2.1	82.68	48	82.86	82.85	-45.9	10,329	-0.44%
2019/07/10	1	81.95	28	82.18	82.20	-27	10,286	-0.26%
2019/07/09	11	81.53	18	81.56	81.50	-7	10,340	-0.07%
2019/07/08	12	81.63	5	81.65	81.60	7	10,397	0.07%
2019/07/05	5	81.97	0	0.00	81.90	5	10,470	0.05%
2019/07/04	0.1	82.00	42	82.06	82.00	-41.9	10,624	-0.39%
2019/07/03	11	81.60	9	81.44	81.50	2	10,782	0.02%
2019/07/02	1.5	82.48	2	82.50	82.45	-0.5	10,772	0.00%
2019/07/01	2.1	82.65	71	82.65	82.65	-68.9	10,800	-0.64%
2019/06/28	3.1	81.25	0	0.00	80.90	3.1	10,664	0.03%
2019/06/27	4.1	81.21	19	81.36	81.50	-14.9	10,782	-0.14%
2019/06/26	14	80.39	1	80.35	80.35	13	10,621	0.12%
2019/06/25	32.1	80.88	14	80.90	80.75	18.1	10,580	0.17%
2019/06/24	11	81.20	103	81.26	81.20	-92	10,490	-0.88%	大賣/
2019/06/21	2	80.90	17	81.02	80.85	-15	10,258	-0.15%
2019/06/20	2	80.90	211	80.90	80.85	-209	10,120	-2.06%	大賣/鉅額交易
2019/06/19	2	80.25	60	80.25	80.75	-58	10,042	-0.58%
2019/06/18	1	78.70	0	0.00	78.90	1	9,868	0.01%
2019/06/17	6	78.65	1	78.85	78.70	5	10,017	0.05%
2019/06/14	4	78.95	3	79.00	78.90	1	10,058	0.01%
2019/06/13	4	79.15	16	79.17	79.05	-12	10,209	-0.12%
2019/06/12	3	79.38	58	79.59	79.70	-55	10,302	-0.53%
2019/06/11	5	79.56	14	79.51	79.40	-9	10,234	-0.09%
2019/06/10	2	78.63	10	78.81	79.05	-8	10,226	-0.08%
2019/06/06	8.3	77.70	0	0.00	77.70	8.3	10,329	0.08%
2019/06/05	6	78.40	13	78.56	78.30	-7	10,282	-0.07%
2019/06/04	7.6	78.18	11	78.10	78.05	-3.4	10,331	-0.03%
2019/06/03	9	78.33	49	78.14	78.55	-40	10,515	-0.38%
2019/05/31	22.1	78.15	3	78.22	78.45	19.1	10,741	0.18%
2019/05/30	18.1	77.33	5.8	77.43	77.40	12.3	10,771	0.11%
2019/05/29	530	76.65	2	76.65	76.75	528	10,785	4.90%	大買/鉅額交易
2019/05/28	31	77.02	0	0.00	77.10	31	10,839	0.29%
2019/05/27	65.1	77.11	3	77.50	77.15	62.1	10,940	0.57%
2019/05/24	25	77.16	3	77.28	77.35	22	11,071	0.20%
2019/05/23	83	77.08	33	77.05	76.95	50	11,135	0.45%
2019/05/22	168	78.39	0.4	78.60	78.40	167.6	11,019	1.52%	大買/鉅額交易
2019/05/21	44	78.15	2	78.00	78.40	42	11,415	0.37%
2019/05/20	60.2	78.42	6	78.30	78.20	54.2	11,133	0.49%
2019/05/17	59.1	78.57	0	0.00	78.25	59.1	11,004	0.54%
2019/05/16	70.2	79.24	0	0.00	79.05	70.2	10,671	0.66%
2019/05/15	63.6	79.65	1	79.65	79.75	62.6	10,447	0.60%
2019/05/14	84.1	79.44	4	79.25	79.65	80.1	10,229	0.78%
2019/05/13	54	80.51	3	80.78	80.15	51	9,994	0.51%
2019/05/10	30.1	81.22	11	81.24	81.50	19.1	9,793	0.20%
2019/05/09	17	81.76	21	81.71	81.55	-4	9,684	-0.04%
2019/05/08	5.2	82.53	11	82.54	82.55	-5.8	9,642	-0.06%
2019/05/07	12	83.13	7	83.19	83.15	5	9,480	0.05%
2019/05/06	5.3	82.27	2	82.33	82.30	3.3	9,368	0.04%
2019/05/03	1	83.25	8	83.48	83.75	-7	9,302	-0.08%
2019/05/02	1	82.95	1	83.00	83.00	0	8,904	0.00%
2019/04/30	2.2	82.52	3	82.60	82.80	-0.8	8,949	-0.01%
2019/04/29	1	82.65	4	82.65	82.80	-3	9,065	-0.03%
2019/04/26	8	82.41	24.7	82.29	82.45	-16.7	9,151	-0.18%
2019/04/25	3	83.17	14	83.38	83.40	-11	9,254	-0.12%
2019/04/24	0	0.00	8	83.14	83.20	-8	9,451	-0.08%
2019/04/23	6	82.93	13	83.04	83.05	-7	9,597	-0.07%
2019/04/22	2	82.80	5	82.74	82.70	-3	9,585	-0.03%
2019/04/19	15	83.04	18	83.21	82.80	-3	9,709	-0.03%
2019/04/18	0	0.00	17	83.11	82.70	-17	9,548	-0.18%
2019/04/17	1	82.70	32	82.71	82.75	-31	9,394	-0.33%
2019/04/16	0.1	82.10	41	82.01	82.10	-40.9	9,192	-0.44%
2019/04/15	6	81.78	24	81.87	81.85	-18	9,306	-0.19%
2019/04/12	3.1	81.15	12	81.14	81.10	-8.9	9,533	-0.09%
2019/04/11	7	81.14	14	81.49	81.15	-7	9,630	-0.07%
2019/04/10	4	81.25	35	81.33	81.50	-31	9,634	-0.32%
2019/04/09	3	81.28	49	81.15	81.40	-46	9,531	-0.48%
2019/04/08	7	80.89	39	80.88	80.90	-32	9,436	-0.34%
2019/04/03	0	0.00	72	80.08	80.15	-72	9,452	-0.76%
2019/04/02	2	80.20	52	80.32	80.15	-50	9,539	-0.52%
2019/04/01	7	80.16	10	80.30	79.85	-3	9,544	-0.03%
2019/03/29	1.6	78.85	3	79.05	79.15	-1.4	9,410	-0.02%
2019/03/28	0.1	78.55	1	78.40	78.50	-0.9	9,457	-0.01%
2019/03/27	0	0.00	3	78.50	78.50	-3	9,559	-0.03%
2019/03/26	1	78.50	8	78.59	78.65	-7	9,592	-0.07%
2019/03/25	12	78.08	14	78.10	78.15	-2	9,674	-0.02%
2019/03/22	5	79.58	61	79.20	79.35	-56	9,652	-0.58%
2019/03/21	1	78.80	26	78.95	79.15	-25	9,683	-0.26%
2019/03/20	1	78.40	7	78.40	78.50	-6	9,598	-0.06%
2019/03/19	1	77.95	16	78.09	78.40	-15	9,545	-0.16%
2019/03/18	14.2	77.90	45	77.97	78.10	-30.8	9,490	-0.32%
2019/03/15	0	0.00	14	77.25	77.60	-14	9,503	-0.15%
2019/03/14	1.2	77.06	1	77.10	77.05	0.2	9,425	0.00%
2019/03/13	14.3	77.11	16	76.94	77.10	-1.7	9,677	-0.02%
2019/03/12	6	77.33	31	77.24	77.25	-25	9,668	-0.26%
2019/03/11	7.2	75.94	0	0.00	76.15	7.2	9,506	0.08%
2019/03/08	32.2	76.03	4	76.15	76.00	28.2	9,659	0.29%
2019/03/07	16.4	76.85	0	0.00	76.65	16.4	9,564	0.17%
2019/03/06	9.2	76.89	1	76.85	76.95	8.2	9,408	0.09%
2019/03/05	2.3	76.66	15	76.72	76.75	-12.7	9,208	-0.14%
2019/03/04	4	77.05	10	76.94	76.95	-6	9,178	-0.07%
2019/02/27	8.2	77.61	15	77.53	77.65	-6.8	9,143	-0.07%
2019/02/26	11	77.60	92	77.60	77.70	-81	8,995	-0.90%
2019/02/25	6	77.60	25	77.55	77.50	-19	8,829	-0.22%
2019/02/22	1.2	76.87	40	76.78	76.95	-38.8	8,759	-0.44%
2019/02/21	7.2	76.93	36	76.91	77.10	-28.8	8,738	-0.33%
2019/02/20	3	76.32	6	76.38	76.35	-3	8,545	-0.04%
2019/02/19	2	75.58	2	75.55	75.50	0	8,121	0.00%
2019/02/15	3	75.07	3	75.40	75.05	0	8,163	0.00%
2019/02/14	1	75.70	6	75.63	75.25	-5	8,284	-0.06%
2019/02/13	1	75.40	2	75.50	75.50	-1	8,325	-0.01%
2019/02/12	5.1	75.55	11	75.61	75.65	-5.9	8,870	-0.07%
2019/02/11	2.1	75.23	12	75.30	75.15	-9.9	8,939	-0.11%
2019/01/30	7.5	74.44	10	74.30	74.35	-2.5	8,933	-0.03%
2019/01/29	2.1	74.42	3	74.30	74.50	-0.9	8,949	-0.01%
2019/01/28	4	75.29	30	75.25	75.15	-26	8,953	-0.29%
2019/01/25	4	75.01	21	74.91	75.00	-17	9,001	-0.19%
2019/01/24	5.2	73.97	1	74.10	74.05	4.2	8,992	0.05%
2019/01/23	6	73.74	1	74.00	73.70	5	9,099	0.05%
2019/01/22	19	73.95	7	73.93	74.05	12	9,094	0.13%
2019/01/21	1.2	76.54	22	76.55	76.50	-20.9	9,112	-0.23%
2019/01/18	4	75.79	13	75.85	75.95	-9	9,237	-0.10%
2019/01/17	2	75.25	6	75.56	75.55	-4	9,581	-0.04%
2019/01/16	7	75.56	9	75.52	75.55	-2	9,630	-0.02%
2019/01/15	0	0.00	33	75.55	75.65	-33	9,789	-0.34%
2019/01/14	1.1	74.91	1	74.80	75.00	0.1	9,799	0.00%
2019/01/11	0	0.00	8	75.53	75.50	-8	9,912	-0.08%
2019/01/10	2.1	74.71	0	0.00	74.80	2.1	9,872	0.02%
2019/01/09	8	75.08	6	74.96	75.00	2	10,164	0.02%
2019/01/08	21.2	73.76	10	73.82	73.65	11.2	10,251	0.11%
2019/01/07	5	73.85	9	73.99	73.95	-4	10,889	-0.04%
2019/01/04	39.1	72.33	0	0.00	72.20	39.1	11,031	0.35%
2019/01/03	44.6	73.42	0	0.00	73.35	44.6	11,818	0.38%
2019/01/02	26.3	74.79	3	75.82	74.05	23.3	11,938	0.19%
2018/12/28	1	75.00	4	75.11	75.50	-3	12,571	-0.02%
2018/12/27	10	74.80	14	75.00	75.05	-4	12,940	-0.03%
2018/12/26	8.6	73.64	2	74.25	73.55	6.6	12,942	0.05%
2018/12/25	51.2	73.58	4	73.51	73.75	47.2	12,867	0.37%
2018/12/24	23	74.69	1	74.70	74.70	22	12,756	0.17%
2018/12/22	13.3	74.74	1	74.70	74.85	12.3	12,755	0.10%
2018/12/21	8	74.67	1	74.85	75.20	7	12,926	0.05%
2018/12/20	25.2	75.11	0	0.00	75.05	25.2	13,248	0.19%
2018/12/19	0	0.00	61	75.60	75.90	-61	13,222	-0.46%
2018/12/18	7	75.34	0	0.00	75.30	7	13,273	0.05%
2018/12/17	8	75.90	1	76.00	75.95	7	13,268	0.05%
2018/12/14	40.2	75.19	1	75.05	75.35	39.2	13,243	0.30%
2018/12/13	4.2	76.19	9	76.20	76.30	-4.8	13,211	-0.04%
2018/12/12	6	75.65	3	76.07	76.20	3	13,210	0.02%
2018/12/11	4	74.66	0	0.00	75.05	4	13,215	0.03%
2018/12/10	82	74.70	2	74.55	74.45	80	13,270	0.60%
2018/12/07	6.2	75.51	0	0.00	75.45	6.2	13,404	0.05%
2018/12/06	33.1	75.13	0	0.00	75.10	33.1	13,600	0.24%
2018/12/05	13.1	76.84	1.2	76.90	76.65	11.9	13,587	0.09%
2018/12/04	4	78.38	5	78.26	78.25	-1	13,516	-0.01%
2018/12/03	7	78.41	5	78.82	78.80	2	13,489	0.01%
2018/11/30	7.2	76.98	7	77.06	76.75	0.2	13,291	0.00%
2018/11/29	6.5	77.45	2	77.40	77.05	4.5	13,262	0.03%
2018/11/28	0	0.00	12	76.59	76.90	-12	13,153	-0.09%
2018/11/27	58.2	75.45	43	75.83	76.05	15.2	13,089	0.12%
2018/11/26	10	76.33	5	76.52	76.15	5	13,032	0.04%
2018/11/23	4	75.35	0	0.00	75.35	4	13,091	0.03%
2018/11/22	16.2	75.86	0	0.00	75.60	16.2	13,247	0.12%
2018/11/21	12	75.23	0	0.00	76.00	12	13,286	0.09%
2018/11/20	33.2	75.97	2	76.00	76.00	31.2	13,118	0.24%
2018/11/19	0.2	76.95	1	76.70	76.70	-0.8	13,017	-0.01%
2018/11/16	36	77.15	0	0.00	76.95	36	12,964	0.28%
2018/11/15	2	77.15	0	0.00	77.60	2	12,876	0.02%
2018/11/14	51.1	77.32	7	77.27	77.35	44.1	12,865	0.34%
2018/11/13	14.1	76.28	0	0.00	77.10	14.1	12,813	0.11%
2018/11/12	1	78.00	3	77.77	78.00	-2	12,712	-0.02%
2018/11/09	5.1	77.79	4	77.81	77.80	1.1	12,685	0.01%
2018/11/08	4	79.06	17	79.04	78.85	-13	12,143	-0.11%
2018/11/07	2.1	78.28	7	78.45	78.40	-5	12,009	-0.04%
2018/11/06	10	77.93	11	78.09	78.00	-1	12,027	-0.01%
2018/11/05	7.2	77.94	7.1	78.02	78.25	0.1	11,945	0.00%
2018/11/02	8	78.28	2	78.58	78.65	6	11,895	0.05%
2018/11/01	10	78.23	5	78.17	78.40	5	11,851	0.04%
2018/10/31	7.2	77.17	29	77.35	77.55	-21.9	11,758	-0.19%
2018/10/30	4	75.84	4	75.93	75.95	0	11,634	0.00%
2018/10/29	10.2	75.70	4	75.73	75.75	6.2	11,553	0.05%
2018/10/26	57.1	75.48	15	75.30	75.40	42.1	11,468	0.37%
2018/10/25	51.2	75.52	33	75.50	75.50	18.2	11,239	0.16%
2018/10/24	33	77.22	8	77.50	77.40	25	10,803	0.23%
2018/10/23	79.2	78.03	3	77.95	77.75	76.2	10,641	0.72%
2018/10/22	16.3	78.82	5	79.08	79.20	11.3	10,326	0.11%
2018/10/19	17	78.43	29.1	79.06	79.30	-12.1	10,260	-0.12%
2018/10/18	19.5	79.08	2	79.50	79.15	17.5	10,165	0.17%
2018/10/17	35.2	80.18	25	80.06	79.40	10.2	10,117	0.10%
2018/10/16	53.2	79.02	3	79.40	79.30	50.2	9,921	0.51%
2018/10/15	61.7	78.86	1	79.20	79.20	60.7	9,950	0.61%
2018/10/12	80.2	78.67	25	79.41	80.05	55.2	9,350	0.59%
2018/10/11	238.3	78.57	10	79.13	77.40	228.3	9,184	2.49%	大買/鉅額交易
2018/10/09	76	83.14	1	82.90	83.25	75	8,092	0.93%
2018/10/08	128	82.84	1	82.65	83.00	127	7,840	1.62%	大買/鉅額交易
2018/10/05	100	83.61	5	83.45	83.45	95	7,292	1.30%
2018/10/04	61	84.90	0	0.00	84.90	61	6,962	0.88%
2018/10/03	1	85.95	1	86.00	85.95	0	6,865	0.00%
2018/10/02	3	86.10	7	86.24	86.05	-4	6,874	-0.06%
2018/10/01	0	0.00	7	87.34	87.35	-7	6,934	-0.10%
2018/09/28	32.1	86.92	21	87.35	86.90	11.1	6,925	0.16%
2018/09/27	0.1	87.25	74	87.23	87.35	-73.9	6,757	-1.09%
2018/09/26	1	86.90	5	86.90	86.90	-4	6,323	-0.06%
2018/09/25	0.3	87.10	6	86.78	87.10	-5.7	6,273	-0.09%
2018/09/21	0.2	86.85	16	86.26	86.85	-15.8	6,218	-0.25%
2018/09/20	3	85.95	1	86.40	85.90	2	6,205	0.03%
2018/09/19	4.3	86.03	4	86.01	86.15	0.3	6,337	0.00%
2018/09/18	16	85.34	1	85.40	85.40	15	6,361	0.24%
2018/09/17	7	85.91	0	0.00	85.85	7	6,533	0.11%
2018/09/14	11	86.39	1	86.30	86.50	10	6,517	0.15%
2018/09/13	47	85.20	0	0.00	84.95	47	6,481	0.73%
2018/09/12	58	85.50	1	85.55	85.55	57	6,167	0.92%
2018/09/11	29	85.64	4	85.61	85.65	25	5,989	0.42%
2018/09/10	10	85.79	21.2	86.13	86.00	-11.2	5,747	-0.19%
2018/09/07	9	86.31	0.2	86.45	86.40	8.8	5,723	0.15%
2018/09/06	5	86.68	0	0.00	86.50	5	5,741	0.09%
2018/09/05	1	87.00	0	0.00	87.00	1	5,786	0.02%
2018/09/04	1	86.55	0	0.00	87.00	1	5,782	0.02%
2018/09/03	2	86.55	10	86.95	86.45	-8	5,798	-0.14%
2018/08/31	0	86.95	2	86.75	86.95	-2	5,795	-0.03%
2018/08/30	4	87.70	19	87.73	87.55	-15	5,836	-0.26%
2018/08/29	0.3	87.15	23	87.11	87.25	-22.7	5,778	-0.39%
2018/08/28	4	86.23	7	86.26	86.25	-3	5,600	-0.05%
2018/08/27	3	85.23	4	85.30	85.55	-1	5,580	-0.02%
2018/08/24	8.1	84.72	3	84.95	84.80	5.1	5,528	0.09%
2018/08/23	4	84.84	5	85.01	85.05	-1	5,512	-0.02%
2018/08/22	4	84.70	2	84.70	84.65	2	5,551	0.04%
2018/08/21	7	84.41	0	0.00	84.55	7	5,515	0.13%
2018/08/20	12	83.89	5	83.95	83.95	7	5,480	0.13%
2018/08/17	14	83.85	1	84.10	83.65	13	5,479	0.24%
2018/08/16	6	83.67	1	83.70	83.80	5	5,421	0.09%
2018/08/15	20	83.60	2	84.25	83.75	18	5,381	0.33%
2018/08/14	7	84.38	4.2	84.51	84.55	2.8	5,340	0.05%
2018/08/13	22	84.45	3	83.75	83.95	19	5,368	0.35%
2018/08/10	2.1	85.95	0	0.00	85.70	2.1	5,285	0.04%
2018/08/09	5	85.90	1	86.00	86.15	4	5,296	0.08%
2018/08/08	1	86.30	2	86.10	86.15	-1	5,408	-0.02%
2018/08/07	6	85.63	9	85.62	85.50	-3	5,460	-0.05%
2018/08/06	0	0.00	4	85.60	85.70	-4	5,727	-0.07%
2018/08/03	0	0.00	4	85.60	85.55	-4	5,980	-0.07%
2018/08/02	0	0.00	5	85.45	84.85	-5	6,060	-0.08%
2018/08/01	5	85.95	16	86.05	86.15	-11	6,036	-0.18%
2018/07/31	0	0.00	10	85.24	85.55	-10	6,058	-0.17%
2018/07/30	5	85.75	115.1	85.53	85.55	-110.1	6,077	-1.81%	大賣/鉅額交易
2018/07/27	5	85.55	25	85.55	85.70	-20	6,081	-0.33%
2018/07/26	0	0.00	3	85.10	85.00	-3	6,129	-0.05%
2018/07/25	5	84.65	17	84.79	84.75	-12	6,080	-0.20%
2018/07/24	0	0.00	9	84.58	84.70	-9	6,082	-0.15%
2018/07/23	5	84.35	38	84.48	84.55	-33	6,204	-0.53%
2018/07/20	7	84.60	46	84.40	84.65	-39	6,337	-0.62%
2018/07/19	0	0.00	32	83.65	83.30	-32	6,304	-0.51%
2018/07/18	0.2	83.05	10	83.37	83.05	-9.8	6,365	-0.15%
2018/07/17	3	82.70	5	82.54	82.55	-2	6,322	-0.03%
2018/07/16	5	83.05	6	83.14	83.00	-1	6,422	-0.02%
2018/07/13	5	83.15	50	83.09	83.35	-45	6,407	-0.70%
2018/07/12	3	82.55	26	82.59	82.65	-23	6,241	-0.37%
2018/07/11	11	81.67	1	81.60	81.70	10	6,198	0.16%
2018/07/10	5	82.46	57	82.53	82.45	-52	6,163	-0.84%
2018/07/09	9	82.06	17	82.14	82.25	-8	6,131	-0.13%
2018/07/06	4	80.73	0	0.00	80.95	4	6,040	0.07%
2018/07/05	15	80.95	3	81.20	80.75	12	5,994	0.20%
2018/07/04	4	81.15	0	0.00	81.40	4	6,006	0.07%
2018/07/03	26	80.99	6	80.88	81.15	20	6,033	0.33%
2018/07/02	27	81.23	11	81.50	81.05	16	6,052	0.26%
2018/06/29	7	80.57	10	81.44	81.45	-3	6,045	-0.05%
2018/06/28	24	80.01	1	80.00	80.05	23	5,950	0.39%
2018/06/27	31	80.56	0	0.00	80.40	31	5,831	0.53%
2018/06/26	51	80.27	1	80.45	80.70	50	5,761	0.87%
2018/06/25	23	80.90	1	81.00	80.90	22	5,556	0.40%
2018/06/22	22	80.60	0	0.00	81.15	22	5,478	0.40%
2018/06/21	6	81.33	2	81.55	81.25	4	5,442	0.07%
2018/06/20	9	80.48	0	0.00	81.50	9	5,540	0.16%
2018/06/19	23	80.89	0	0.00	80.60	23	5,466	0.42%
2018/06/15	2	81.45	4	81.41	81.95	-2	5,464	-0.04%
2018/06/14	1.4	82.12	15	81.98	81.75	-13.7	5,448	-0.25%
2018/06/13	0	0.00	1	82.95	83.00	-1	5,422	-0.02%
2018/06/12	2	82.03	1	82.40	82.50	1	5,436	0.02%
2018/06/11	0	0.00	3	82.60	82.65	-3	5,457	-0.05%
2018/06/08	18	83.06	1	82.85	82.55	17	5,459	0.31%
2018/06/07	0	0.00	14	83.38	83.45	-14	5,565	-0.25%
2018/06/06	52	82.71	78	82.85	83.30	-26	5,598	-0.46%
2018/06/05	55	82.70	56	82.70	82.50	-1	5,538	-0.02%
2018/06/04	2	82.15	11	82.46	82.60	-9	5,547	-0.16%
2018/06/01	56	80.80	58	80.82	81.35	-2	5,472	-0.04%
2018/05/31	1	80.65	1	80.90	80.75	0	5,533	0.00%
2018/05/30	6	80.53	0	0.00	80.40	6	5,568	0.11%
2018/05/29	1	81.70	1	81.70	81.85	0	5,569	0.00%
2018/05/28	0	0.00	11	82.18	82.20	-11	5,618	-0.20%
2018/05/25	0	0.00	2	81.70	81.85	-2	5,697	-0.04%
2018/05/23	0	81.45	2	81.78	81.35	-2	5,743	-0.03%
2018/05/22	3	81.95	1	82.20	81.75	2	5,770	0.03%
2018/05/21	6	81.93	126	81.99	82.05	-120	5,933	-2.02%	大賣/鉅額交易
2018/05/18	0	0.00	1	81.25	80.95	-1	6,008	-0.02%
2018/05/17	1	81.40	16	81.75	81.20	-15	6,238	-0.24%
2018/05/16	3.2	81.56	15	81.73	81.75	-11.8	6,281	-0.19%
2018/05/15	1	81.90	37	81.98	81.65	-36	6,311	-0.57%
2018/05/14	1	82.55	270.2	82.34	82.50	-269.2	6,727	-4.00%	大賣/鉅額交易
2018/05/11	2	81.55	44	81.45	81.60	-42	6,558	-0.64%
2018/05/10	3	80.52	26	80.64	80.65	-23	6,315	-0.36%
2018/05/09	0	0.00	5	80.35	80.45	-5	6,264	-0.08%
2018/05/08	2	79.58	5	79.97	80.00	-3	6,278	-0.05%
2018/05/07	25	79.48	11	79.11	79.50	14	6,271	0.22%
2018/05/04	61.2	78.59	4	78.83	78.95	57.2	6,314	0.91%
2018/05/03	85	78.64	1	78.80	78.55	84	6,384	1.32%
2018/05/02	13	79.70	6	80.00	79.40	7	6,320	0.11%
2018/04/30	27	79.39	1	80.00	80.00	26	6,313	0.41%
2018/04/27	41.3	78.96	3	79.50	79.20	38.3	6,300	0.61%
2018/04/26	31	79.08	0	0.00	79.05	31	6,167	0.50%
2018/04/25	81	79.00	1	79.05	79.30	80	5,981	1.34%
2018/04/24	36	79.45	2	79.55	79.55	34	5,821	0.58%
2018/04/23	26	79.97	0	0.00	79.95	26	5,635	0.46%
2018/04/20	27	80.74	1	80.85	80.75	26	5,524	0.47%
2018/04/19	0	0.00	1	82.50	82.65	-1	5,421	-0.02%
2018/04/18	4	81.50	0	0.00	81.60	4	5,395	0.07%
2018/04/17	19	81.52	3	81.58	81.40	16	5,375	0.30%
2018/04/16	0	0.00	0.3	82.50	82.30	-0.3	5,399	-0.01%
2018/04/13	3	82.43	0	0.00	82.50	3	5,430	0.06%
2018/04/12	2.4	82.53	5	83.07	82.50	-2.6	5,467	-0.05%
2018/04/11	5	82.85	100.2	82.92	82.85	-95.2	5,534	-1.72%
2018/04/10	4	82.46	1	82.35	82.50	3	5,584	0.05%
2018/04/09	2	82.03	1	82.10	82.20	1	5,639	0.02%
2018/04/03	9	81.44	0	0.00	81.50	9	5,642	0.16%
2018/04/02	5.1	82.32	0	0.00	82.25	5.1	5,617	0.09%
2018/03/31	4	82.75	2	82.90	82.95	2	5,607	0.04%
2018/03/30	1	82.80	2	83.00	82.85	-1	5,652	-0.02%
2018/03/29	12	82.02	0	0.00	82.10	12	5,612	0.21%
2018/03/28	10	82.53	1	82.70	82.25	9	5,560	0.16%
2018/03/27	8	83.19	3	83.28	83.40	5	5,518	0.09%
2018/03/26	2	82.00	8	81.77	82.20	-6	5,484	-0.11%
2018/03/23	9	82.02	50	82.05	82.10	-41	5,489	-0.75%
2018/03/22	0	0.00	38	84.23	83.55	-38	5,423	-0.70%
2018/03/21	8	83.69	1	83.85	83.85	7	5,430	0.13%
2018/03/20	2	83.55	7	83.59	83.80	-5	5,416	-0.09%
2018/03/19	0	0.00	10	83.95	83.85	-10	5,405	-0.18%
2018/03/16	10	83.68	1	83.30	83.90	9	5,399	0.17%
2018/03/15	1	84.25	0	0.00	84.25	1	5,373	0.02%
2018/03/14	6	84.18	10.1	84.17	84.30	-4.1	5,360	-0.08%
2018/03/13	24.5	84.52	7	84.52	84.95	17.5	5,409	0.32%
2018/03/12	12	83.68	20	84.03	84.15	-8	5,367	-0.15%
2018/03/09	1	82.70	3	83.00	82.85	-2	5,442	-0.04%
2018/03/08	1	82.20	18	82.70	82.75	-17	5,427	-0.31%
2018/03/07	0	0.00	4	82.13	81.80	-4	5,398	-0.07%
2018/03/06	3.1	82.04	11	81.94	82.15	-7.9	5,449	-0.15%
2018/03/05	5.2	80.79	6	80.90	80.75	-0.8	5,491	-0.01%
2018/03/02	11.3	80.77	6	80.84	81.15	5.2	5,452	0.10%
2018/03/01	2	81.80	3	81.73	81.75	-1	5,382	-0.02%
2018/02/27	3	82.63	3	82.78	82.35	0	5,345	0.00%
2018/02/26	4.1	82.55	13	82.55	82.40	-8.9	5,235	-0.17%
2018/02/23	6.1	81.84	3	81.98	82.00	3.1	5,206	0.06%
2018/02/22	6.2	80.97	1	81.00	81.00	5.2	5,225	0.10%
2018/02/21	37	81.40	15	81.59	81.50	22	5,238	0.42%
2018/02/12	28.1	79.65	1	79.60	79.70	27.1	5,082	0.53%
2018/02/09	59.4	78.57	1	78.30	79.05	58.4	5,062	1.15%
2018/02/08	17	80.42	10	80.53	80.60	7	4,828	0.14%
2018/02/07	40.5	81.05	4	81.10	80.65	36.5	4,854	0.75%
2018/02/06	124	79.80	6	80.58	79.65	118	4,702	2.51%	大買/鉅額交易
2018/02/05	26	83.36	8	83.20	83.60	18	4,182	0.43%
2018/02/02	18	84.57	0	0.00	84.90	18	4,080	0.44%
2018/02/01	0	0.00	0.2	85.50	85.25	-0.2	4,049	0.00%
2018/01/31	16	84.37	0	0.00	84.65	16	4,014	0.40%
2018/01/30	6	84.67	0	0.00	84.55	6	3,980	0.15%
2018/01/29	10	85.65	10	85.56	85.55	0	3,924	0.00%
2018/01/26	6	87.29	16	87.50	87.50	-10	3,841	-0.26%
2018/01/25	6.1	87.36	5	87.87	87.45	1.1	3,739	0.03%
2018/01/24	8	87.13	11	87.01	87.20	-3	3,678	-0.08%
2018/01/23	14	88.21	4	88.30	88.30	10	3,629	0.28%
2018/01/22	6	87.63	10	87.87	87.95	-4	3,588	-0.11%
2018/01/19	0.3	87.10	3	87.03	87.15	-2.7	3,550	-0.08%
2018/01/18	3.1	86.01	10	86.14	86.30	-6.9	3,516	-0.20%
2018/01/17	5	85.00	9	85.08	85.15	-4	3,441	-0.12%
2018/01/16	5	84.90	2	84.83	85.00	3	3,364	0.09%
2018/01/15	6	84.53	5	84.60	84.65	1	3,328	0.03%
2018/01/10	16.3	83.92	7	83.60	83.75	9.3	3,334	0.28%
2018/01/09	5	83.95	17	84.07	84.15	-12	3,292	-0.36%
2018/01/08	5.3	83.96	49	83.98	84.10	-43.7	3,298	-1.33%
2018/01/05	1	83.40	55.4	83.56	83.75	-54.4	3,272	-1.66%
2018/01/04	5.3	83.26	34	83.45	83.50	-28.7	3,291	-0.87%
2018/01/03	3	83.40	21	83.32	83.35	-18	3,464	-0.52%
2018/01/02	0.5	82.70	22	82.46	82.60	-21.5	3,412	-0.63%