富邦金 (2881)-富邦-板橋券商分點個股進出

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
67.6
漲跌
▲1.2
漲幅
+1.81%
成交量
18,302張
產業
上市金融類股
2544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-板橋券商分點個股進出

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-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	63.7	67.58	12.6	67.96	67.60	51.1	14,280	0.36%
2024/04/25	27.8	66.33	7.2	66.61	66.40	20.6	14,183	0.15%
2024/04/24	8.4	66.93	25.3	67.06	66.80	-16.9	14,297	-0.12%
2024/04/23	7.1	66.36	8.6	66.41	66.30	-1.5	14,674	-0.01%
2024/04/22	9.7	66.20	31.5	66.13	66.20	-21.8	14,818	-0.15%
2024/04/19	72.4	64.74	30.4	65.03	65.00	42	14,682	0.29%
2024/04/18	14.9	65.81	16.1	65.89	66.30	-1.2	14,312	-0.01%
2024/04/17	32.9	65.94	8	66.19	66.00	24.9	14,158	0.18%
2024/04/16	95.3	66.09	42.5	66.48	65.70	52.9	14,009	0.38%
2024/04/15	25	67.34	11.6	67.46	67.40	13.3	13,715	0.10%
2024/04/12	53.1	67.88	5.3	67.84	67.80	47.8	13,827	0.35%
2024/04/11	51.4	68.38	6.5	68.90	68.40	44.8	13,737	0.33%
2024/04/10	30.8	69.44	2	69.40	69.20	28.8	13,540	0.21%
2024/04/09	22.1	69.94	31.6	69.68	70.00	-9.5	13,590	-0.07%
2024/04/08	10.4	68.56	16.3	68.62	68.70	-5.8	13,482	-0.04%
2024/04/03	92.5	68.82	8.1	68.83	68.60	84.4	13,479	0.63%
2024/04/02	15.9	69.36	5.5	69.25	69.50	10.4	13,362	0.08%
2024/04/01	21.4	69.49	9.5	69.57	69.50	11.9	13,371	0.09%
2024/03/29	0.3	69.70	43.1	69.55	69.70	-42.8	13,366	-0.32%
2024/03/28	11.1	69.34	21.2	69.34	69.30	-10.1	13,306	-0.08%
2024/03/27	17.4	69.31	3.2	69.42	69.80	14.2	13,244	0.11%
2024/03/26	0.2	69.30	8.5	69.43	69.60	-8.3	13,283	-0.06%
2024/03/25	52.1	69.11	6.7	69.07	69.00	45.4	13,373	0.34%
2024/03/22	41.9	69.73	27.1	70.64	69.60	14.8	13,255	0.11%
2024/03/21	93.1	70.00	49.3	70.35	70.70	43.8	13,122	0.33%
2024/03/20	21.8	69.45	109.5	69.67	69.60	-87.7	13,290	-0.66%	大賣/
2024/03/19	0.6	69.71	41.7	69.95	69.80	-41.1	13,945	-0.29%
2024/03/18	29.3	69.45	15.8	69.43	69.50	13.4	13,834	0.10%
2024/03/15	43.6	69.59	20.4	69.60	69.60	23.2	13,747	0.17%
2024/03/14	24.2	70.22	209.6	70.36	70.70	-185.5	13,274	-1.40%	大賣/鉅額交易
2024/03/13	80.2	69.60	24	69.49	69.90	56.3	13,016	0.43%
2024/03/12	3.7	69.45	18.6	69.52	69.70	-15	13,025	-0.12%
2024/03/11	55.5	69.55	86.3	69.48	69.20	-30.8	12,911	-0.24%
2024/03/08	47.7	68.80	60.7	68.95	69.20	-13	12,838	-0.10%
2024/03/07	132.1	67.60	30.3	67.99	68.10	101.8	12,575	0.81%	大買/鉅額交易
2024/03/06	15.6	67.34	5	67.36	67.30	10.6	12,463	0.08%
2024/03/05	12.4	67.31	5.5	67.31	67.30	6.9	12,754	0.05%
2024/03/04	10.4	67.40	29.9	67.55	67.40	-19.6	12,816	-0.15%
2024/03/01	57.5	67.48	15.3	67.55	67.40	42.2	12,878	0.33%
2024/02/29	12	67.34	28.1	67.54	68.00	-16.1	12,846	-0.13%
2024/02/27	30.1	66.89	21.7	66.90	66.90	8.4	12,588	0.07%
2024/02/26	1.7	66.61	68.4	66.81	66.90	-66.7	12,529	-0.53%
2024/02/23	7.1	66.71	25.2	66.75	66.60	-18.1	12,538	-0.14%
2024/02/22	0.1	66.20	21.1	66.40	66.50	-21	12,925	-0.16%
2024/02/21	2.4	66.04	27.5	66.21	66.30	-25.1	13,007	-0.19%
2024/02/20	10.3	66.17	71.2	66.38	66.50	-60.9	13,092	-0.47%
2024/02/19	9.6	65.98	28.8	66.03	66.10	-19.2	13,089	-0.15%
2024/02/16	15.4	65.63	75.9	65.81	65.90	-60.4	13,316	-0.45%
2024/02/15	16	65.37	34.6	65.32	65.30	-18.6	13,218	-0.14%
2024/02/05	27.8	64.47	16	64.83	64.70	11.8	12,987	0.09%
2024/02/02	3	64.70	48.4	64.81	64.90	-45.4	12,851	-0.35%
2024/02/01	5	64.62	11	64.65	64.80	-6	12,788	-0.05%
2024/01/31	11.9	64.38	24.9	64.49	64.50	-13	12,743	-0.10%
2024/01/30	1.2	64.16	10.1	64.76	64.30	-8.9	12,664	-0.07%
2024/01/29	0.1	64.60	9.2	64.72	64.80	-9.1	12,620	-0.07%
2024/01/26	7.1	64.80	170.5	64.80	64.80	-163.3	12,633	-1.29%	大賣/鉅額交易
2024/01/25	6	64.43	14.5	64.50	64.60	-8.5	12,627	-0.07%
2024/01/24	2.2	64.33	16.5	64.30	64.40	-14.3	12,680	-0.11%
2024/01/23	20	63.58	38.5	63.61	63.90	-18.5	12,652	-0.15%
2024/01/22	3.1	63.20	8.4	63.17	63.20	-5.3	12,692	-0.04%
2024/01/19	12.5	62.76	26	63.06	63.00	-13.5	12,624	-0.11%
2024/01/18	43.3	62.23	6.5	62.32	62.30	36.9	12,575	0.29%
2024/01/17	87.6	62.67	2.7	62.58	62.30	84.9	12,378	0.69%
2024/01/16	58.4	63.22	13.7	63.39	63.20	44.7	12,011	0.37%
2024/01/15	6	64.10	3.3	64.29	64.10	2.7	11,979	0.02%
2024/01/12	1.6	63.88	43.4	64.07	64.10	-41.8	12,266	-0.34%
2024/01/11	5.6	64.18	11.4	64.13	63.90	-5.8	12,340	-0.05%
2024/01/10	2	63.90	8.4	64.01	64.00	-6.4	12,641	-0.05%
2024/01/09	3	63.87	2.7	64.23	64.00	0.3	12,669	0.00%
2024/01/08	46	64.11	51.9	64.63	64.10	-5.9	12,707	-0.05%
2024/01/05	18.8	63.18	34	63.42	63.20	-15.2	12,586	-0.12%
2024/01/04	26.3	63.47	10.8	63.53	63.50	15.5	12,612	0.12%
2024/01/03	62.4	63.69	1.1	63.80	63.70	61.3	12,742	0.48%
2024/01/02	7.4	64.30	26.9	64.22	64.60	-19.6	12,604	-0.16%
2023/12/29	15.5	64.52	82.2	64.78	64.80	-66.7	12,693	-0.53%
2023/12/28	19.1	64.78	50.6	64.81	64.90	-31.5	12,834	-0.25%
2023/12/27	2.3	64.49	29	64.50	64.60	-26.7	12,812	-0.21%
2023/12/26	27.2	63.95	40.6	64.07	64.30	-13.4	12,796	-0.10%
2023/12/25	14.8	63.53	12.1	63.62	63.70	2.7	12,845	0.02%
2023/12/22	31.7	63.47	2	63.45	63.50	29.6	12,920	0.23%
2023/12/21	4.2	63.26	5	63.12	63.40	-0.8	13,057	-0.01%
2023/12/20	57.9	63.67	10.4	63.79	63.60	47.5	13,042	0.36%
2023/12/19	42.9	63.80	1.3	63.82	63.90	41.6	13,026	0.32%
2023/12/18	56.4	64.34	2.1	64.35	64.50	54.3	13,092	0.41%
2023/12/15	4.2	64.97	50	65.00	65.10	-45.8	13,080	-0.35%
2023/12/14	12.2	64.88	243.5	64.91	65.20	-231.3	12,662	-1.83%	大賣/鉅額交易
2023/12/13	18.1	62.76	3	62.90	62.90	15.1	11,823	0.13%
2023/12/12	5.7	62.83	14.2	63.01	63.10	-8.6	11,987	-0.07%
2023/12/11	6.6	62.90	7.7	62.88	62.90	-1	11,981	-0.01%
2023/12/08	31.1	62.94	5.6	62.99	63.20	25.5	11,956	0.21%
2023/12/07	87.2	62.82	3.6	63.15	63.20	83.7	11,888	0.70%
2023/12/06	13.5	63.83	3.2	63.78	63.80	10.3	11,678	0.09%
2023/12/05	11.6	63.75	4.2	63.81	64.10	7.4	11,639	0.06%
2023/12/04	2.7	64.12	15.8	64.22	64.40	-13.1	11,562	-0.11%
2023/12/01	58.5	63.65	12.4	63.66	63.80	46.1	11,614	0.40%
2023/11/30	22	63.99	146.5	64.07	64.40	-124.5	11,635	-1.07%	大賣/鉅額交易
2023/11/29	14.8	64.03	11.5	63.85	63.70	3.3	11,359	0.03%
2023/11/28	4.2	63.95	4	63.96	63.90	0.2	11,377	0.00%
2023/11/27	11	63.64	3.6	63.77	63.50	7.4	11,505	0.06%
2023/11/24	39.4	63.88	20.7	63.88	63.90	18.7	11,496	0.16%
2023/11/22	16.1	64.43	34.1	64.53	64.60	-18	11,573	-0.16%
2023/11/21	5.7	64.28	117	64.63	64.90	-111.3	11,556	-0.96%	大賣/鉅額交易
2023/11/20	8.4	63.19	11.6	63.33	63.50	-3.3	11,121	-0.03%
2023/11/17	8.9	63.11	78.7	63.06	63.20	-69.8	11,019	-0.63%
2023/11/16	3.4	62.82	25.3	62.88	62.90	-21.9	10,907	-0.20%
2023/11/15	54.8	62.25	118.3	62.48	62.70	-63.5	10,849	-0.58%	大賣/
2023/11/14	12.2	61.80	4.6	61.79	61.70	7.6	10,586	0.07%
2023/11/13	4.2	61.50	12	61.60	61.70	-7.8	10,655	-0.07%
2023/11/10	2.1	61.45	5.3	61.44	61.50	-3.2	10,782	-0.03%
2023/11/09	3.1	61.53	2.1	61.54	61.70	1.1	11,043	0.01%
2023/11/08	1.2	61.32	53.5	61.58	61.70	-52.3	11,345	-0.46%
2023/11/07	2.5	61.40	18.4	61.42	61.50	-15.9	11,421	-0.14%
2023/11/06	3.9	61.47	33.6	61.54	61.50	-29.7	11,533	-0.26%
2023/11/03	6.9	61.13	48.7	61.17	61.30	-41.8	11,525	-0.36%
2023/11/02	3.3	60.88	18.5	60.87	60.90	-15.2	11,606	-0.13%
2023/11/01	9.8	60.06	1	60.00	60.00	8.8	11,598	0.08%
2023/10/31	3	59.87	10	59.84	60.10	-7	11,596	-0.06%
2023/10/30	14	59.83	21.5	59.82	59.80	-7.4	11,953	-0.06%
2023/10/27	4	60.16	26.3	60.20	60.30	-22.2	12,134	-0.18%
2023/10/26	62.6	59.78	4.5	59.83	59.60	58.1	12,483	0.47%
2023/10/25	4.9	60.20	12.4	60.20	60.00	-7.5	12,502	-0.06%
2023/10/24	11.3	59.81	6.7	59.90	59.90	4.6	12,831	0.04%
2023/10/23	59.7	59.92	5.6	60.18	59.90	54.1	12,972	0.42%
2023/10/20	29.4	59.70	29.1	60.69	60.70	0.3	12,837	0.00%
2023/10/19	3.8	61.11	11.5	61.23	61.00	-7.8	12,622	-0.06%
2023/10/18	31.1	61.02	9.4	61.20	61.40	21.7	12,692	0.17%
2023/10/17	9.8	61.07	7.5	61.16	61.30	2.2	12,598	0.02%
2023/10/16	10.8	60.91	23.3	60.91	61.00	-12.5	13,008	-0.10%
2023/10/13	50.1	60.85	7.9	60.93	60.90	42.2	13,435	0.31%
2023/10/12	24.8	61.25	2.9	61.63	61.70	21.8	13,830	0.16%
2023/10/11	7.7	61.09	18.8	61.27	61.60	-11.1	13,883	-0.08%
2023/10/06	9.3	60.46	3.5	60.56	60.70	5.7	13,848	0.04%
2023/10/05	8.7	59.96	5.7	60.21	60.50	3	14,091	0.02%
2023/10/04	58.4	59.85	20.6	59.99	59.70	37.8	14,204	0.27%
2023/10/03	18.2	60.41	16	60.41	60.50	2.2	14,058	0.02%
2023/10/02	8.9	60.75	8.4	60.77	60.80	0.5	14,187	0.00%
2023/09/28	5.3	61.04	19	60.97	60.70	-13.7	14,444	-0.10%
2023/09/27	13.7	60.35	2	60.50	60.60	11.7	14,373	0.08%
2023/09/26	47.1	60.72	25.7	60.75	60.60	21.4	14,355	0.15%
2023/09/25	9.1	61.17	20.5	61.01	61.30	-11.3	14,201	-0.08%
2023/09/22	33.6	61.03	3.7	61.36	61.00	29.9	14,276	0.21%
2023/09/21	15	61.40	10.5	61.29	61.40	4.4	14,252	0.03%
2023/09/20	18.4	62.03	7	62.19	62.10	11.4	14,145	0.08%
2023/09/19	8.3	62.67	7.1	62.70	62.60	1.2	14,108	0.01%
2023/09/18	2	62.50	10.1	62.67	62.80	-8.1	14,238	-0.06%
2023/09/15	30.8	62.73	4	62.83	62.50	26.8	14,283	0.19%
2023/09/14	2.4	62.79	2.9	62.90	62.90	-0.5	14,131	0.00%
2023/09/13	1.9	62.39	24.8	62.30	62.40	-22.9	14,265	-0.16%
2023/09/12	9.5	61.98	12	62.00	62.10	-2.5	14,457	-0.02%
2023/09/11	7.4	61.79	13	61.84	61.90	-5.6	14,442	-0.04%
2023/09/08	6.3	61.57	8.1	61.48	61.80	-1.8	14,636	-0.01%
2023/09/07	49.1	61.26	7.3	61.21	61.20	41.8	14,888	0.28%
2023/09/06	34.5	61.49	4.8	61.55	61.40	29.7	14,932	0.20%
2023/09/05	40.1	61.90	0.3	61.90	61.80	39.9	14,867	0.27%
2023/09/04	53.6	62.30	2.3	62.46	62.20	51.3	15,154	0.34%
2023/09/01	11.8	64.54	45.2	64.74	64.80	-33.4	15,252	-0.22%
2023/08/31	32.9	64.10	1	64.30	63.60	31.9	15,202	0.21%
2023/08/30	62.2	64.31	17.5	64.27	64.50	44.7	15,332	0.29%
2023/08/29	10.6	64.24	6.2	64.23	64.40	4.5	15,360	0.03%
2023/08/28	10.1	63.92	28.6	63.99	64.10	-18.5	15,470	-0.12%
2023/08/25	12.6	63.04	2	63.30	62.80	10.6	15,792	0.07%
2023/08/24	11.7	63.13	12	63.27	63.30	-0.3	15,792	0.00%
2023/08/23	7.9	62.92	2	63.10	62.80	5.9	15,914	0.04%
2023/08/22	29.6	62.85	8.6	62.96	62.80	21.1	15,989	0.13%
2023/08/21	25.6	62.98	8.2	63.02	63.10	17.4	16,090	0.11%
2023/08/18	21.2	62.47	34.8	62.39	62.40	-13.6	16,100	-0.08%
2023/08/17	35.1	62.34	20.6	62.30	62.50	14.5	16,188	0.09%
2023/08/16	34.1	62.71	23.5	62.60	62.50	10.6	16,093	0.07%
2023/08/15	49.5	63.45	8.3	63.99	63.50	41.2	16,282	0.25%
2023/08/14	94.1	63.79	7.5	63.82	63.90	86.6	16,421	0.53%
2023/08/11	12	65.65	6.1	65.73	65.40	6	16,400	0.04%
2023/08/10	3.2	65.13	14.1	65.33	65.40	-10.8	16,416	-0.07%
2023/08/09	15.1	64.94	6.3	65.26	65.30	8.8	16,407	0.05%
2023/08/08	5.8	65.15	22.7	65.32	65.20	-16.9	16,380	-0.10%
2023/08/07	21.1	65.40	6.8	65.45	65.50	14.3	16,382	0.09%
2023/08/04	13.5	64.66	4.6	64.94	64.80	9	16,316	0.06%
2023/08/02	45.7	65.13	25.3	65.06	65.10	20.4	16,297	0.13%
2023/08/01	14.7	65.51	34.7	66.19	66.50	-20	15,960	-0.13%
2023/07/31	8.3	65.73	22.3	66.11	65.50	-13.9	15,665	-0.09%
2023/07/28	2.2	65.20	18.4	65.31	65.40	-16.1	15,362	-0.11%
2023/07/27	8.8	65.26	92	65.36	65.50	-83.2	15,296	-0.54%
2023/07/26	4.9	63.90	28.4	64.11	64.50	-23.5	15,046	-0.16%
2023/07/25	9.2	62.95	5.4	62.90	62.90	3.8	15,020	0.03%
2023/07/24	8.3	62.68	1.8	62.74	62.60	6.5	15,005	0.04%
2023/07/21	28.6	63.00	17.2	62.90	63.00	11.4	15,021	0.08%
2023/07/20	38	63.50	63	63.61	63.50	-25.1	14,889	-0.17%
2023/07/19	68.6	64.86	42.1	65.03	64.80	26.4	14,630	0.18%
2023/07/18	41.9	65.35	152	65.51	65.60	-110.1	14,191	-0.78%	大賣/鉅額交易
2023/07/17	53.4	64.17	119.3	64.46	65.00	-65.9	13,720	-0.48%	大賣/
2023/07/14	8.4	62.25	51.2	62.11	62.50	-42.8	13,211	-0.32%
2023/07/13	24.4	61.83	17	61.81	61.70	7.4	13,027	0.06%
2023/07/12	5.2	61.70	35.3	61.81	62.00	-30.1	12,912	-0.23%
2023/07/11	7.2	61.39	29.7	61.35	61.40	-22.4	12,824	-0.17%
2023/07/10	100	60.47	2.1	60.27	60.20	97.9	12,675	0.77%
2023/07/07	51.4	59.86	10	59.82	60.00	41.4	12,651	0.33%
2023/07/06	63.2	60.45	3	60.20	60.30	60.2	12,548	0.48%
2023/07/05	8.1	61.06	11.2	61.07	61.00	-3.1	12,260	-0.03%
2023/07/04	13.5	61.02	21.1	60.91	60.90	-7.6	12,220	-0.06%
2023/07/03	0	61.25	7.2	61.23	61.30	-7.2	12,203	-0.06%
2023/06/30	31.8	61.02	17	61.09	60.80	14.8	12,278	0.12%
2023/06/29	8.1	61.33	6	61.57	61.30	2.1	12,180	0.02%
2023/06/28	4.1	60.91	19	61.22	61.40	-14.9	12,081	-0.12%
2023/06/27	6.5	60.68	49.5	60.72	60.60	-43	12,038	-0.36%
2023/06/26	22.2	60.92	4.5	61.04	60.80	17.7	11,997	0.15%
2023/06/21	1.4	61.28	5	61.40	61.40	-3.6	11,924	-0.03%
2023/06/20	2.4	61.07	7.7	61.10	61.10	-5.2	11,955	-0.04%
2023/06/19	6.8	60.91	4.1	61.00	61.30	2.7	12,081	0.02%
2023/06/16	15.4	61.25	6.1	61.47	61.10	9.3	12,007	0.08%
2023/06/15	35.1	61.50	0.6	61.70	61.60	34.5	11,954	0.29%
2023/06/14	0.5	61.53	29.4	61.97	61.80	-28.9	12,219	-0.24%
2023/06/13	15.4	61.05	11.9	61.28	61.10	3.5	12,343	0.03%
2023/06/12	12.6	61.30	16.5	61.41	61.20	-3.9	12,213	-0.03%
2023/06/09	6.3	61.18	12.3	61.22	61.20	-6	12,360	-0.05%
2023/06/08	23.8	61.03	17	60.96	60.80	6.7	12,494	0.05%
2023/06/07	8.9	61.70	8.6	61.97	61.80	0.3	12,352	0.00%
2023/06/06	16.6	61.67	7.5	61.69	61.90	9.1	12,304	0.07%
2023/06/05	21.8	62.16	21.2	61.77	61.70	0.6	12,299	0.00%
2023/06/02	20.6	60.45	1.9	60.60	60.60	18.7	12,012	0.16%
2023/06/01	34.6	60.31	13.9	60.25	60.40	20.7	12,041	0.17%
2023/05/31	2.4	60.84	18.2	61.13	60.80	-15.8	11,927	-0.13%
2023/05/30	6	61.06	19.3	60.99	60.80	-13.3	11,582	-0.11%
2023/05/29	4	61.03	14.2	61.34	61.10	-10.3	11,633	-0.09%
2023/05/26	20.3	60.48	8	60.72	60.50	12.3	11,608	0.11%
2023/05/25	62.3	60.50	2.7	60.51	60.40	59.7	11,589	0.51%
2023/05/24	27.8	60.88	9	61.00	61.40	18.8	11,565	0.16%
2023/05/23	12	61.54	12.2	61.80	61.40	-0.2	11,496	0.00%
2023/05/22	0.1	61.56	9.6	61.66	61.70	-9.5	11,417	-0.08%
2023/05/19	15.9	61.60	31	61.55	61.60	-15.1	11,470	-0.13%
2023/05/18	12.6	60.97	164	60.87	61.10	-151.4	11,160	-1.36%	大賣/鉅額交易
2023/05/17	8.6	59.99	73	60.03	60.20	-64.3	10,900	-0.59%
2023/05/16	3.6	59.59	13.2	59.70	59.80	-9.6	10,761	-0.09%
2023/05/15	5.2	59.14	7.3	59.31	59.40	-2.2	10,721	-0.02%
2023/05/12	14.3	59.02	3.8	59.10	59.00	10.5	10,668	0.10%
2023/05/11	4.8	59.35	3.1	59.50	59.50	1.7	10,614	0.02%
2023/05/10	29.7	59.13	4.4	59.18	59.20	25.3	10,585	0.24%
2023/05/09	5.5	59.40	9.5	59.29	59.50	-4	10,632	-0.04%
2023/05/08	38.9	59.40	83.6	59.39	59.40	-44.6	10,733	-0.42%
2023/05/05	5.1	58.98	6.2	59.05	59.10	-1.1	10,707	-0.01%
2023/05/04	1	59.10	20.9	58.91	59.10	-19.9	10,960	-0.18%
2023/05/03	2.2	58.59	22.4	58.47	58.60	-20.1	11,141	-0.18%
2023/05/02	7.4	58.72	6.6	58.92	58.80	0.8	11,425	0.01%
2023/04/28	98.1	58.89	111.5	58.80	59.00	-13.3	11,833	-0.11%	大賣/
2023/04/27	15.7	57.46	2.2	57.81	57.70	13.5	11,860	0.11%
2023/04/26	28.4	57.25	12.8	57.53	57.80	15.6	11,935	0.13%
2023/04/25	17.4	58.14	4.1	58.15	57.50	13.3	11,854	0.11%
2023/04/24	5.1	57.94	2.2	57.90	58.10	2.9	11,882	0.02%
2023/04/21	4.3	57.99	13	58.08	57.90	-8.7	12,012	-0.07%
2023/04/20	4.6	57.89	7.2	57.86	57.90	-2.6	12,097	-0.02%
2023/04/19	11.1	58.22	21.5	58.28	58.20	-10.4	12,308	-0.08%
2023/04/18	1.5	58.35	12.2	58.56	58.60	-10.7	12,313	-0.09%
2023/04/17	2.7	58.27	8.7	58.31	58.50	-5.9	12,462	-0.05%
2023/04/14	5.8	58.07	133.4	58.08	58.60	-127.6	12,465	-1.02%	大賣/鉅額交易
2023/04/13	9.2	57.35	64.4	57.34	57.40	-55.2	12,353	-0.45%
2023/04/12	6.2	57.00	4	57.23	57.30	2.2	12,300	0.02%
2023/04/11	5	56.90	8.3	57.06	57.10	-3.3	12,297	-0.03%
2023/04/10	3.4	57.02	25.2	57.03	57.10	-21.8	12,282	-0.18%
2023/04/07	16.6	56.83	6.3	56.92	56.90	10.3	12,277	0.08%
2023/04/06	14.9	56.66	6.1	56.96	56.80	8.7	12,256	0.07%
2023/03/31	7.8	56.70	4	56.90	56.50	3.8	12,223	0.03%
2023/03/30	8.7	56.59	2	56.50	56.80	6.7	12,212	0.06%
2023/03/29	7.6	56.71	12.8	56.76	56.90	-5.2	12,306	-0.04%
2023/03/28	5.3	56.48	10.9	56.46	56.50	-5.6	12,543	-0.04%
2023/03/27	8.1	56.14	17.4	56.35	56.30	-9.4	12,707	-0.07%
2023/03/24	15.4	56.18	25.6	56.40	56.30	-10.2	13,079	-0.08%
2023/03/23	10.7	56.03	18.3	56.31	56.50	-7.6	13,077	-0.06%
2023/03/22	22	56.00	8.5	56.15	56.20	13.5	13,097	0.10%
2023/03/21	35.9	55.43	6	55.28	55.30	29.9	13,028	0.23%
2023/03/20	60.7	55.09	0.1	55.30	55.00	60.7	13,252	0.46%
2023/03/17	111.7	55.70	5.3	55.65	55.50	106.5	13,148	0.81%	大買/鉅額交易
2023/03/16	92.3	55.36	22.8	55.38	55.10	69.5	13,023	0.53%
2023/03/15	45.1	56.79	47.4	56.95	56.50	-2.3	12,799	-0.02%
2023/03/14	105.9	56.79	27.5	56.74	56.70	78.4	12,817	0.61%	大買/
2023/03/13	62.2	57.60	2.1	57.66	57.70	60.1	12,695	0.47%
2023/03/10	126.6	58.54	5.8	58.57	58.30	120.8	12,600	0.96%	大買/鉅額交易
2023/03/09	71.3	59.57	1.2	59.43	59.40	70.1	12,587	0.56%
2023/03/08	12.8	59.64	3.1	59.67	60.00	9.7	13,017	0.07%
2023/03/07	6.1	59.79	12.2	59.89	59.80	-6.1	13,258	-0.05%
2023/03/06	4.3	59.88	17.1	59.92	60.00	-12.8	13,412	-0.10%
2023/03/03	2.7	59.59	0	59.60	59.50	2.7	13,565	0.02%
2023/03/02	41.1	58.91	4	59.35	59.40	37.1	13,702	0.27%
2023/03/01	29.5	59.11	11.6	59.14	59.00	17.9	13,838	0.13%
2023/02/24	7.2	59.62	0	0.00	60.00	7.2	13,752	0.05%
2023/02/23	12.4	59.78	1.3	60.02	59.80	11.2	13,705	0.08%
2023/02/22	30.2	59.48	5.3	59.72	59.90	24.9	13,657	0.18%
2023/02/21	7.9	60.33	10.2	60.14	60.20	-2.3	13,571	-0.02%
2023/02/20	20.2	60.74	32.8	60.77	60.70	-12.6	13,746	-0.09%
2023/02/17	12.4	60.14	68.4	60.22	60.30	-56	13,818	-0.41%
2023/02/16	12.5	59.59	4.1	59.75	59.40	8.4	13,941	0.06%
2023/02/15	15.3	59.61	37	60.15	59.50	-21.7	14,446	-0.15%
2023/02/14	16.3	59.91	28.5	59.98	60.10	-12.1	14,414	-0.08%
2023/02/13	5.5	59.00	48.1	59.22	59.50	-42.6	14,449	-0.29%
2023/02/10	42.4	58.78	19.8	59.18	58.90	22.6	14,442	0.16%
2023/02/09	5.3	59.11	21	59.11	59.10	-15.8	14,470	-0.11%
2023/02/08	18.8	59.17	17.4	59.15	59.20	1.4	14,506	0.01%
2023/02/07	4.3	59.53	3.6	59.64	59.40	0.7	14,443	0.00%
2023/02/06	51.9	59.10	16.3	59.54	59.40	35.6	14,380	0.25%
2023/02/03	11.6	59.91	0.5	60.20	59.80	11.1	14,258	0.08%
2023/02/02	31.5	60.37	21.4	60.49	60.50	10.1	14,283	0.07%
2023/02/01	32.2	59.83	16	59.84	60.00	16.2	14,100	0.11%
2023/01/31	4.8	60.24	30	60.52	60.20	-25.2	14,018	-0.18%
2023/01/30	8.3	60.23	40.4	60.91	61.00	-32	13,815	-0.23%
2023/01/17	16.5	59.81	50.5	59.88	59.80	-33.9	13,454	-0.25%
2023/01/16	11.4	59.36	42.5	59.34	59.40	-31.1	13,298	-0.23%
2023/01/13	19	58.98	18	58.90	58.70	1	13,228	0.01%
2023/01/12	1.5	58.53	9.1	58.75	58.90	-7.6	13,367	-0.06%
2023/01/11	13.5	58.20	9.1	58.12	58.10	4.4	13,519	0.03%
2023/01/10	4.8	58.95	18.6	59.11	59.20	-13.8	13,552	-0.10%
2023/01/09	0	59.20	40.4	59.37	59.60	-40.4	13,546	-0.30%
2023/01/06	1.2	58.12	8.5	58.44	58.50	-7.3	13,433	-0.05%
2023/01/05	8.3	58.16	29.6	58.14	58.50	-21.3	13,640	-0.16%
2023/01/04	17.7	57.10	23.2	57.14	57.20	-5.5	13,576	-0.04%
2023/01/03	7.3	56.03	42.6	56.07	56.40	-35.4	13,773	-0.26%
2022/12/30	0	56.50	6.4	56.55	56.30	-6.4	13,759	-0.05%
2022/12/29	13.9	56.16	7.2	56.17	56.00	6.7	13,846	0.05%
2022/12/28	16.6	56.64	8.5	56.84	56.70	8.1	13,972	0.06%
2022/12/27	4	57.15	13.6	57.18	57.10	-9.5	14,063	-0.07%
2022/12/26	0	56.90	3.5	56.91	56.80	-3.5	14,274	-0.02%
2022/12/23	5.2	56.41	2.5	56.70	56.70	2.7	14,784	0.02%
2022/12/22	2.1	56.51	8.2	56.60	56.80	-6.1	15,006	-0.04%
2022/12/21	3.2	56.27	10	56.41	56.20	-6.8	15,258	-0.04%
2022/12/20	28.9	55.71	15.5	55.97	56.20	13.4	15,379	0.09%
2022/12/19	4.2	56.22	9.1	56.58	56.60	-4.9	15,446	-0.03%
2022/12/16	22.2	56.40	2.1	56.56	56.10	20.1	15,360	0.13%
2022/12/15	11.6	57.16	2.5	57.00	57.30	9	15,307	0.06%
2022/12/14	12.2	57.56	3	57.70	57.50	9.2	15,496	0.06%
2022/12/13	4.1	57.60	14.1	57.93	57.60	-10	15,523	-0.06%
2022/12/12	34.7	55.39	14.2	56.67	57.50	20.5	15,523	0.13%
2022/12/09	36.1	57.50	31.2	57.50	57.50	4.9	15,492	0.03%
2022/12/08	85.7	57.56	14.5	57.14	57.00	71.2	15,543	0.46%
2022/12/07	15.1	58.31	34.1	58.47	58.20	-19	15,569	-0.12%
2022/12/06	17.7	58.47	12.9	58.40	58.40	4.8	15,598	0.03%
2022/12/05	28.8	59.53	10.3	59.53	59.20	18.5	15,665	0.12%
2022/12/02	59.1	59.75	14.4	60.33	60.10	44.7	15,697	0.28%
2022/12/01	40.3	60.84	42.4	60.68	60.40	-2.1	15,818	-0.01%
2022/11/30	45.8	59.65	44.7	60.48	60.80	1.1	15,651	0.01%
2022/11/29	12	58.84	51.8	58.83	59.60	-39.9	15,187	-0.26%
2022/11/28	23.4	57.69	29.1	57.93	57.90	-5.8	14,933	-0.04%
2022/11/25	14.3	57.55	63.2	57.96	57.90	-48.9	14,874	-0.33%
2022/11/24	5.5	57.49	78.6	57.59	57.70	-73.1	14,815	-0.49%
2022/11/23	13.1	56.09	82.3	57.14	57.10	-69.2	14,784	-0.47%
2022/11/22	4.1	55.79	2.1	55.85	55.90	2	14,719	0.01%
2022/11/21	2.3	55.31	5.4	55.36	55.50	-3.1	14,781	-0.02%
2022/11/18	18.1	55.47	3.1	55.53	55.30	15	14,865	0.10%
2022/11/17	11.1	54.82	3.2	55.00	55.50	7.9	14,939	0.05%
2022/11/16	6.2	55.75	24.1	55.99	55.50	-17.9	15,000	-0.12%
2022/11/15	13	55.92	13.4	56.01	56.40	-0.4	14,972	0.00%
2022/11/14	12.5	55.99	83.3	56.04	56.30	-70.9	14,896	-0.48%
2022/11/11	6.3	55.31	113	55.18	55.50	-106.7	14,748	-0.72%	大賣/鉅額交易
2022/11/10	20	53.03	3.8	53.10	52.80	16.3	14,303	0.11%
2022/11/09	8.3	53.73	25.7	53.71	53.70	-17.4	14,324	-0.12%
2022/11/08	16.1	53.17	32.3	53.14	53.20	-16.2	14,272	-0.11%
2022/11/07	4.2	52.41	27.9	52.53	52.80	-23.7	14,314	-0.17%
2022/11/04	15.8	51.37	1.1	51.44	51.50	14.7	14,616	0.10%
2022/11/03	16.2	51.34	11.1	51.66	51.70	5.1	14,659	0.04%
2022/11/02	9.5	51.79	14.9	51.83	51.90	-5.3	14,696	-0.04%
2022/11/01	8.5	51.45	8.5	51.60	52.00	0	14,820	0.00%
2022/10/31	20.4	51.27	14.9	51.34	51.00	5.5	15,003	0.04%
2022/10/28	10.2	51.26	29.9	51.34	51.50	-19.7	15,117	-0.13%
2022/10/27	4.1	51.20	15.4	51.26	51.10	-11.2	15,265	-0.07%
2022/10/26	12.1	50.37	20.3	50.50	50.40	-8.1	15,365	-0.05%
2022/10/25	31.6	49.41	1.3	49.78	49.95	30.3	15,349	0.20%
2022/10/24	21.1	49.98	4	50.08	49.80	17.1	15,418	0.11%
2022/10/21	9.3	49.64	2	49.85	49.65	7.2	15,610	0.05%
2022/10/20	27.6	49.37	1.1	49.26	49.95	26.5	16,274	0.16%
2022/10/19	8.2	50.39	23.4	50.54	50.40	-15.2	16,593	-0.09%
2022/10/18	21.4	49.82	13.1	50.00	50.50	8.3	16,666	0.05%
2022/10/17	28.2	48.29	19	48.45	48.70	9.1	16,711	0.05%
2022/10/14	33	48.67	6.1	48.60	48.45	26.9	16,847	0.16%
2022/10/13	46	48.94	15.2	48.67	48.15	30.8	17,060	0.18%
2022/10/12	39.2	49.40	19.3	49.62	49.60	19.9	17,138	0.12%
2022/10/11	39.3	49.62	26	49.56	49.50	13.3	17,391	0.08%
2022/10/07	5.6	50.59	20.8	50.68	50.70	-15.2	17,483	-0.09%
2022/10/06	10	50.47	8	50.50	50.70	2	17,702	0.01%
2022/10/05	21.9	50.57	22.7	50.53	50.60	-0.8	17,977	0.00%
2022/10/04	32.3	49.29	18.4	49.40	49.45	13.9	18,198	0.08%
2022/10/03	54.5	49.08	7	49.24	48.90	47.5	18,097	0.26%
2022/09/30	61.4	49.48	9.5	49.67	49.90	51.9	18,121	0.29%
2022/09/29	41.3	50.30	39.3	50.58	50.30	2	17,935	0.01%
2022/09/28	83.4	50.74	36.6	50.44	50.10	46.8	17,904	0.26%
2022/09/27	46.5	52.12	7.2	52.67	51.90	39.3	17,867	0.22%
2022/09/26	64.8	52.63	75	52.56	52.90	-10.2	17,813	-0.06%
2022/09/23	39.2	54.11	8.9	54.22	53.80	30.4	17,932	0.17%
2022/09/22	63.6	53.56	5	54.18	54.40	58.6	18,087	0.32%
2022/09/21	22.9	56.75	4.3	56.80	56.50	18.6	17,955	0.10%
2022/09/20	5.5	57.04	13.2	57.02	56.90	-7.7	17,821	-0.04%
2022/09/19	4.1	56.77	5	56.86	56.80	-0.9	17,853	-0.01%
2022/09/16	23.1	56.52	7.5	56.55	56.50	15.6	17,869	0.09%
2022/09/15	9.1	56.85	28.1	56.69	56.80	-19	17,757	-0.11%
2022/09/14	30.6	56.77	0.6	57.05	56.70	30	17,795	0.17%
2022/09/13	26.5	57.69	3.1	57.80	57.70	23.4	17,951	0.13%
2022/09/12	9.1	57.22	6.2	57.19	57.30	2.9	18,122	0.02%
2022/09/08	13.2	56.36	2	56.60	56.50	11.2	18,203	0.06%
2022/09/07	36.9	56.27	1.2	56.88	56.10	35.7	18,272	0.20%
2022/09/06	15.6	56.80	170	56.73	56.90	-154.4	18,236	-0.85%	大賣/鉅額交易
2022/09/05	16.3	56.54	5.1	56.60	56.60	11.2	18,410	0.06%
2022/09/02	18.6	56.86	3	56.80	56.60	15.6	18,653	0.08%
2022/09/01	35.5	56.86	8	56.89	57.10	27.5	18,831	0.15%
2022/08/31	7.3	57.51	64	57.37	57.40	-56.7	18,843	-0.30%
2022/08/30	17.1	57.27	13	57.29	57.30	4.1	18,747	0.02%
2022/08/29	54.5	57.61	15.2	57.48	57.60	39.3	18,924	0.21%
2022/08/26	11.2	58.65	11.5	58.70	58.50	-0.3	18,938	0.00%
2022/08/25	11.4	58.53	17	58.44	58.30	-5.6	18,981	-0.03%
2022/08/24	22.5	58.19	3	58.17	58.30	19.5	19,096	0.10%
2022/08/23	35.3	58.32	5	58.36	58.20	30.3	20,315	0.15%
2022/08/22	84.8	58.97	2	59.00	58.80	82.8	20,608	0.40%
2022/08/19	7.5	59.62	4.2	59.76	60.00	3.3	20,843	0.02%
2022/08/18	16.8	59.87	2	60.00	60.00	14.8	21,181	0.07%
2022/08/17	20.1	60.14	11.3	60.26	60.50	8.8	21,624	0.04%
2022/08/16	6.1	60.04	4.1	60.08	60.00	2	21,915	0.01%
2022/08/15	9.6	60.14	35.2	60.26	60.10	-25.6	22,460	-0.11%
2022/08/12	13.1	59.89	16.5	59.95	60.00	-3.4	22,599	-0.01%
2022/08/11	11.9	59.91	86.8	59.38	59.90	-74.8	22,914	-0.33%
2022/08/10	7.3	58.15	33.1	58.20	58.20	-25.8	23,040	-0.11%
2022/08/09	6.7	57.92	4.2	58.12	57.90	2.5	23,536	0.01%
2022/08/08	5.2	57.71	38.6	57.63	58.10	-33.5	24,189	-0.14%
2022/08/05	15	56.53	30	56.79	57.00	-15	24,727	-0.06%
2022/08/04	10.6	55.96	26	56.02	56.00	-15.5	25,216	-0.06%
2022/08/03	13.5	55.91	47.7	56.02	56.60	-34.2	25,415	-0.13%
2022/08/02	36.8	55.79	9.1	56.07	56.60	27.7	25,976	0.11%
2022/08/01	7.2	56.57	6.6	56.47	56.60	0.6	26,481	0.00%
2022/07/29	11.7	56.09	1.1	56.32	56.10	10.6	27,374	0.04%
2022/07/28	16	56.17	26	56.14	56.30	-10	27,378	-0.04%
2022/07/27	111	55.03	15	54.88	55.30	96	27,223	0.35%	大買/
2022/07/26	70.8	59.12	39.4	59.39	59.20	31.4	26,627	0.12%
2022/07/25	71.1	58.85	14.8	59.09	59.20	56.3	26,269	0.21%
2022/07/22	39	58.24	11.3	58.22	58.40	27.7	26,169	0.11%
2022/07/21	38	57.81	49.1	57.82	58.40	-11	26,216	-0.04%
2022/07/20	53.6	58.73	24.6	58.95	58.10	29	26,099	0.11%
2022/07/19	38.5	58.75	15.4	58.58	58.60	23.1	26,050	0.09%
2022/07/18	35.5	58.95	33.8	59.00	59.60	1.7	25,942	0.01%
2022/07/15	42.9	57.50	10	57.49	57.30	32.9	25,728	0.13%
2022/07/14	45.6	58.31	9	58.16	58.30	36.6	25,586	0.14%
2022/07/13	33.3	58.20	61.5	58.44	58.70	-28.2	25,488	-0.11%
2022/07/12	81.1	56.25	31.5	56.53	55.80	49.6	25,377	0.20%
2022/07/11	24.2	58.50	1.7	58.40	58.20	22.5	25,036	0.09%
2022/07/08	36.4	59.06	14.1	59.32	58.90	22.3	25,076	0.09%
2022/07/07	16.6	58.79	17.2	58.73	59.20	-0.5	24,927	0.00%
2022/07/06	16.8	58.66	6	59.17	58.20	10.8	24,827	0.04%
2022/07/05	8.1	59.78	86.3	59.92	60.30	-78.2	24,783	-0.32%
2022/07/04	26	58.12	16	58.36	57.90	10	24,607	0.04%
2022/07/01	87.9	58.74	45.6	58.95	58.30	42.3	24,789	0.17%
2022/06/30	29	60.03	10.5	60.03	59.80	18.5	24,569	0.08%
2022/06/29	18.7	60.79	1.3	60.88	60.80	17.5	24,593	0.07%
2022/06/28	14.1	61.47	6.5	61.58	61.60	7.5	24,565	0.03%
2022/06/27	7	62.19	17.9	62.47	61.90	-10.9	24,701	-0.04%
2022/06/24	9.1	61.67	19	61.93	61.90	-9.9	24,659	-0.04%
2022/06/23	12.7	61.12	3.2	60.79	61.10	9.5	24,684	0.04%
2022/06/22	8.3	62.13	8.3	62.43	61.70	0	24,595	0.00%
2022/06/21	21.1	62.94	66.4	62.35	63.20	-45.3	24,682	-0.18%
2022/06/20	20.3	60.20	21	61.01	60.20	-0.7	24,679	0.00%
2022/06/17	16.7	61.04	26	61.07	60.80	-9.2	24,543	-0.04%
2022/06/16	6.2	62.15	11	62.38	61.90	-4.8	24,428	-0.02%
2022/06/15	35.6	61.83	5.1	62.00	61.80	30.5	24,586	0.12%
2022/06/14	11.1	61.69	12.3	62.06	62.00	-1.2	24,679	0.00%
2022/06/13	47.4	61.65	11.2	61.70	61.80	36.2	24,582	0.15%
2022/06/10	26.3	62.84	3.6	62.89	62.90	22.7	24,422	0.09%
2022/06/09	11.3	63.24	15.3	63.42	63.40	-4	24,384	-0.02%
2022/06/08	5.3	63.80	6	63.85	63.80	-0.7	24,372	0.00%
2022/06/07	22.3	63.82	17.1	63.90	63.40	5.2	24,563	0.02%
2022/06/06	8.2	63.69	11	63.71	64.00	-2.8	24,544	-0.01%
2022/06/02	41.9	63.81	3.7	63.95	63.70	38.3	25,130	0.15%
2022/06/01	13.8	63.63	13	63.68	63.60	0.8	25,783	0.00%
2022/05/31	75.3	63.58	23.4	63.73	64.10	51.9	25,952	0.20%
2022/05/30	31	62.83	42	62.87	63.20	-11	24,693	-0.04%
2022/05/27	24.3	61.09	36.2	61.17	61.30	-12	24,505	-0.05%
2022/05/26	26.5	60.04	11	60.01	59.70	15.5	24,455	0.06%
2022/05/25	72.3	59.55	50.1	59.38	59.50	22.2	24,745	0.09%
2022/05/24	68.8	60.47	25	60.32	60.10	43.8	24,729	0.18%
2022/05/23	118.5	60.56	28.4	60.60	60.50	90.1	24,463	0.37%	大買/
2022/05/20	37.2	61.92	26.1	61.95	61.80	11.1	24,138	0.05%
2022/05/19	72.4	61.77	15.4	61.68	61.60	57	23,987	0.24%
2022/05/18	44.9	63.34	26.1	63.18	63.70	18.8	23,626	0.08%
2022/05/17	46	61.74	34	61.88	61.60	12	23,407	0.05%
2022/05/16	39.5	62.37	138.5	62.19	62.40	-99	23,070	-0.43%	大賣/
2022/05/13	74.9	63.33	72.1	63.45	63.50	2.8	22,557	0.01%
2022/05/12	127.9	64.22	72.6	64.36	63.30	55.3	22,023	0.25%	大買/
2022/05/11	70.6	66.10	14.7	66.21	66.20	55.9	21,432	0.26%
2022/05/10	136.2	66.68	32.4	66.72	67.10	103.8	21,167	0.49%	大買/鉅額交易
2022/05/09	163	68.50	59.7	68.65	67.80	103.3	20,607	0.50%	大買/鉅額交易
2022/05/06	270.6	71.23	13.7	71.04	71.30	256.9	20,087	1.28%	大買/鉅額交易
2022/05/05	6.2	74.60	16.2	74.79	74.50	-10	19,489	-0.05%
2022/05/04	2.6	74.06	7.2	74.30	74.60	-4.6	19,498	-0.02%
2022/05/03	4.1	73.85	14.4	73.85	73.70	-10.3	19,964	-0.05%
2022/04/29	7.3	73.94	28.4	74.22	74.40	-21.1	20,183	-0.10%
2022/04/28	14.8	73.00	3.4	73.23	73.40	11.4	20,493	0.06%
2022/04/27	29.2	73.58	28.3	73.76	73.20	0.8	20,536	0.00%
2022/04/26	3.8	74.74	24	74.80	75.10	-20.2	20,477	-0.10%
2022/04/25	17.5	74.27	9.6	74.26	74.80	7.9	20,531	0.04%
2022/04/22	9	74.32	33.7	74.64	75.90	-24.8	20,641	-0.12%
2022/04/21	18.1	74.17	16.1	74.47	74.60	2	20,967	0.01%
2022/04/20	7.2	74.00	18.5	74.07	74.90	-11.3	21,629	-0.05%
2022/04/19	16.2	73.84	8.1	73.85	73.50	8.1	22,024	0.04%
2022/04/18	24.3	74.16	29.4	74.01	73.90	-5.1	23,113	-0.02%
2022/04/15	4.4	75.17	58.2	75.21	75.10	-53.8	23,008	-0.23%
2022/04/14	49.1	75.71	0.6	75.85	75.60	48.5	23,233	0.21%
2022/04/13	52.4	75.80	70.3	76.32	76.40	-17.8	23,341	-0.08%
2022/04/12	12.3	75.82	9.9	75.81	75.80	2.4	23,389	0.01%
2022/04/11	27.2	76.13	15.3	76.59	76.50	11.9	23,312	0.05%
2022/04/08	42.4	76.22	5	76.14	76.30	37.4	23,313	0.16%
2022/04/07	72.7	76.36	54.4	76.22	76.00	18.3	23,325	0.08%
2022/04/06	27.1	77.02	76.8	77.07	77.50	-49.7	23,191	-0.21%
2022/04/01	28.5	76.81	44.8	76.98	77.10	-16.4	23,165	-0.07%
2022/03/31	49.5	76.59	93.5	76.61	76.50	-44	22,973	-0.19%
2022/03/30	15	75.84	51.6	75.97	76.10	-36.6	22,906	-0.16%
2022/03/29	61	75.14	8	75.30	75.20	53	22,733	0.23%
2022/03/28	15.6	75.00	13.6	74.98	75.10	2.1	22,732	0.01%
2022/03/25	19.2	75.15	22.5	75.07	75.00	-3.3	22,702	-0.01%
2022/03/24	32.6	75.09	11	75.32	75.50	21.6	22,799	0.09%
2022/03/23	41.1	75.79	79.1	75.93	75.90	-38.1	24,044	-0.16%
2022/03/22	48.8	73.84	3.1	74.19	74.30	45.7	23,782	0.19%
2022/03/21	30.6	74.16	37.8	74.23	74.30	-7.2	23,744	-0.03%
2022/03/18	60.6	74.74	26.1	75.04	74.30	34.5	23,722	0.15%
2022/03/17	20.7	74.77	63.2	74.56	74.80	-42.4	23,610	-0.18%
2022/03/16	25.5	72.80	34.2	72.86	73.10	-8.7	23,482	-0.04%
2022/03/15	37.1	72.29	8	72.39	72.70	29.1	23,502	0.12%
2022/03/14	30.8	73.13	24.4	73.19	72.70	6.4	23,667	0.03%
2022/03/11	22.9	72.98	11	73.36	72.70	11.9	23,716	0.05%
2022/03/10	73.6	73.62	24.6	73.60	73.80	49	23,731	0.21%
2022/03/09	59.3	71.73	11.4	71.89	71.70	47.9	23,650	0.20%
2022/03/08	97.8	70.38	88	70.23	70.60	9.8	23,509	0.04%
2022/03/07	187.3	72.00	54.1	72.12	71.70	133.2	22,942	0.58%	大買/鉅額交易
2022/03/04	108.5	74.63	24	74.55	74.40	84.5	22,811	0.37%	大買/
2022/03/03	26.9	75.77	10.1	75.88	75.60	16.8	22,695	0.07%
2022/03/02	40.3	75.54	36.3	75.42	75.60	4.1	23,078	0.02%
2022/03/01	21.9	75.42	30.9	75.68	76.20	-8.9	22,997	-0.04%
2022/02/25	97.5	75.10	13.1	74.95	75.10	84.4	22,848	0.37%
2022/02/24	52.5	75.75	36.1	75.73	75.90	16.4	22,426	0.07%
2022/02/23	21.6	76.56	6	76.63	76.50	15.6	22,153	0.07%
2022/02/22	57.2	76.49	11.8	76.44	76.50	45.5	22,435	0.20%
2022/02/21	16.1	77.46	50	77.34	77.60	-33.9	22,575	-0.15%
2022/02/18	22.7	77.84	5.1	77.94	77.80	17.6	23,102	0.08%
2022/02/17	6.6	78.27	56.1	78.32	78.20	-49.6	23,247	-0.21%
2022/02/16	9.1	77.38	28.3	77.56	77.80	-19.2	23,189	-0.08%
2022/02/15	22.4	76.92	34.9	77.11	76.60	-12.5	23,115	-0.05%
2022/02/14	30.6	76.17	2.5	76.26	76.10	28.1	23,054	0.12%
2022/02/11	28.4	76.94	17	77.09	77.30	11.4	23,073	0.05%
2022/02/10	49.8	76.93	15	77.06	77.40	34.8	23,110	0.15%
2022/02/09	15.1	76.83	25.1	76.90	77.10	-10	23,163	-0.04%
2022/02/08	69.3	76.71	28.3	76.98	76.80	41	23,129	0.18%
2022/02/07	105.2	76.45	23.3	76.55	77.10	81.9	23,051	0.36%	大買/
2022/01/26	27.7	75.57	34.6	75.51	75.60	-6.9	22,821	-0.03%
2022/01/25	126.9	75.41	15.8	75.32	75.50	111.1	23,018	0.48%	大買/鉅額交易
2022/01/24	54.9	76.04	79.2	75.88	76.50	-24.3	22,773	-0.11%
2022/01/21	127.9	76.88	63.9	76.94	76.70	64	23,084	0.28%	大買/
2022/01/20	42.4	78.12	37.2	78.27	78.30	5.3	22,715	0.02%
2022/01/19	36.5	78.87	7.3	79.22	78.80	29.3	22,644	0.13%
2022/01/18	22.1	79.25	16	79.42	79.40	6	22,617	0.03%
2022/01/17	146.2	79.12	72.4	78.87	78.90	73.8	22,492	0.33%	大買/
2022/01/14	183.6	80.12	69.5	80.62	80.40	114.1	22,259	0.51%	大買/鉅額交易
2022/01/13	30.1	80.95	118.9	80.82	81.60	-88.8	21,985	-0.40%	大賣/
2022/01/12	58.3	79.41	114	79.48	80.00	-55.7	21,365	-0.26%	大賣/
2022/01/11	227.5	78.10	319.9	78.88	79.90	-92.4	20,931	-0.44%	大買/大賣/
2022/01/10	15.7	76.13	73.1	76.15	76.40	-57.5	19,839	-0.29%
2022/01/07	44.4	75.99	77.8	75.97	75.70	-33.3	19,874	-0.17%
2022/01/06	16.9	75.56	24.3	75.74	75.90	-7.5	19,670	-0.04%
2022/01/05	20.4	75.42	11.9	75.49	75.70	8.4	19,602	0.04%
2022/01/04	23.8	75.35	24.1	75.37	75.30	-0.3	19,658	0.00%
2022/01/03	126.2	75.18	24.8	75.75	75.30	101.4	19,625	0.52%	大買/鉅額交易
2021/12/30	18	76.44	43.4	76.51	76.30	-25.4	19,745	-0.13%
2021/12/29	5.4	76.25	79.1	76.30	76.60	-73.7	19,899	-0.37%
2021/12/28	9.5	75.69	45.2	75.66	75.90	-35.7	19,971	-0.18%
2021/12/27	15.9	75.40	26.7	75.38	75.20	-10.8	20,035	-0.05%
2021/12/24	12.6	75.07	28.2	75.19	75.20	-15.6	20,450	-0.08%
2021/12/23	13.5	74.63	9.6	74.71	74.80	3.9	20,499	0.02%
2021/12/22	8.8	74.49	8.4	74.51	74.40	0.4	20,660	0.00%
2021/12/21	13.2	74.89	75.3	74.99	74.80	-62	20,663	-0.30%
2021/12/20	19.5	74.26	16.1	74.23	74.10	3.4	20,665	0.02%
2021/12/17	19.5	74.71	14.1	74.94	74.30	5.4	20,632	0.03%
2021/12/16	17.6	74.66	2	74.85	74.90	15.6	19,329	0.08%
2021/12/15	62.8	74.53	13	74.70	74.60	49.9	19,813	0.25%
2021/12/14	23.2	74.90	11.1	74.97	74.90	12.1	20,293	0.06%
2021/12/13	45.3	76.02	27.3	76.18	75.70	18	20,323	0.09%
2021/12/10	25.3	75.95	32.7	76.01	75.90	-7.4	20,383	-0.04%
2021/12/09	44	75.70	24.7	75.79	76.00	19.4	20,596	0.09%
2021/12/08	9.9	75.26	38.3	75.59	76.00	-28.4	21,110	-0.13%
2021/12/07	35.2	74.67	22.3	74.83	75.30	12.8	20,922	0.06%
2021/12/06	19.2	73.85	8.2	74.06	74.10	11	20,895	0.05%
2021/12/03	35.2	73.99	25.1	74.07	73.90	10.1	21,114	0.05%
2021/12/02	30.3	73.77	5.5	73.78	73.70	24.8	21,136	0.12%
2021/12/01	22.9	73.82	45.2	73.76	74.10	-22.3	21,743	-0.10%
2021/11/30	72.3	73.39	4.3	73.37	73.10	68	22,098	0.31%
2021/11/29	57.1	73.52	23.2	73.44	73.50	33.9	21,815	0.16%
2021/11/26	55	74.48	155.4	74.38	74.20	-100.4	21,766	-0.46%	大賣/
2021/11/25	12.4	74.31	5	74.32	74.30	7.4	21,798	0.03%
2021/11/24	20.7	74.56	22.5	74.96	74.40	-1.8	22,013	-0.01%
2021/11/23	23.4	74.40	13.9	74.60	74.30	9.4	22,200	0.04%
2021/11/22	18.7	74.47	10.2	74.44	74.40	8.6	22,115	0.04%
2021/11/19	107.6	75.42	13.4	75.50	74.80	94.3	22,104	0.43%	大買/
2021/11/18	73.6	76.36	46.4	76.28	76.40	27.2	22,093	0.12%
2021/11/17	64.5	75.14	145.1	75.30	76.10	-80.6	22,097	-0.36%	大賣/
2021/11/16	46.4	73.65	4.3	74.04	74.00	42.1	21,727	0.19%
2021/11/15	74.4	74.03	69.7	74.32	74.00	4.7	21,793	0.02%
2021/11/12	28	73.40	34.7	73.38	73.30	-6.6	21,758	-0.03%
2021/11/11	26.3	73.07	20.4	73.10	73.00	5.9	21,928	0.03%
2021/11/10	18.9	72.96	18.8	73.08	73.00	0.2	22,005	0.00%
2021/11/09	34.5	73.26	16.9	73.31	73.10	17.6	21,976	0.08%
2021/11/08	6	73.25	53.2	73.29	73.60	-47.2	22,005	-0.21%
2021/11/05	31.5	72.29	36	72.28	72.50	-4.5	22,472	-0.02%
2021/11/04	20.1	72.63	33.4	72.67	72.50	-13.3	22,426	-0.06%
2021/11/03	13.3	72.60	48.7	72.63	72.70	-35.4	22,518	-0.16%
2021/11/02	87.1	72.84	133.9	72.93	72.60	-46.9	22,465	-0.21%	大賣/
2021/11/01	64.9	73.30	105.9	73.16	73.10	-41.1	22,134	-0.19%	大賣/
2021/10/29	132.4	73.56	273.2	73.52	73.60	-140.8	21,917	-0.64%	大買/大賣/鉅額交易
2021/10/28	11.4	74.50	34.4	74.53	74.50	-23	21,354	-0.11%
2021/10/27	18.4	74.67	11.5	74.70	75.00	6.8	21,533	0.03%
2021/10/26	6.3	75.25	55.7	75.15	75.50	-49.4	21,825	-0.23%
2021/10/25	16.1	74.49	15	74.68	74.80	1.2	21,970	0.01%
2021/10/22	30.6	74.20	1.1	74.58	74.10	29.4	22,412	0.13%
2021/10/21	13	74.79	18	74.96	74.80	-5	22,994	-0.02%
2021/10/20	74.5	74.40	4	74.45	74.30	70.5	23,928	0.29%
2021/10/19	55.6	74.86	46.4	75.08	74.80	9.2	24,513	0.04%
2021/10/18	33	75.30	34.1	75.42	75.10	-1.1	25,018	0.00%
2021/10/15	9.3	74.99	52.2	75.20	75.10	-42.9	25,417	-0.17%
2021/10/14	1.9	74.47	4	75.00	74.40	-2.2	25,773	-0.01%
2021/10/13	30.9	74.53	17.2	74.45	74.50	13.7	26,599	0.05%
2021/10/12	13.6	74.33	5	74.24	74.80	8.6	27,409	0.03%
2021/10/08	17.9	75.44	9.1	75.28	75.30	8.8	27,716	0.03%
2021/10/07	13.7	75.63	43.3	75.71	75.50	-29.6	28,192	-0.10%
2021/10/06	12.8	74.30	14.1	74.31	74.70	-1.3	28,474	0.00%
2021/10/05	37.5	73.52	26.7	73.63	73.80	10.7	29,237	0.04%
2021/10/04	33.5	74.75	17.2	74.62	74.40	16.3	29,236	0.06%
2021/10/01	72.8	75.16	313.2	75.09	75.40	-240.4	29,267	-0.82%	大賣/鉅額交易
2021/09/30	22.1	76.75	8	76.93	76.70	14.1	28,911	0.05%
2021/09/29	39.9	76.66	7.9	76.78	76.70	32	28,935	0.11%
2021/09/28	22.8	76.95	12	77.39	77.50	10.8	28,835	0.04%
2021/09/27	35.4	77.88	15.2	78.00	77.70	20.2	28,897	0.07%
2021/09/24	31.3	77.47	22.4	77.62	77.50	8.9	28,910	0.03%
2021/09/23	27.4	77.48	40.6	77.70	77.40	-13.1	29,021	-0.05%
2021/09/22	102.2	76.70	46.2	76.86	77.10	56	29,044	0.19%	大買/
2021/09/17	24.4	79.52	28.3	79.47	78.80	-3.9	28,590	-0.01%
2021/09/16	18.2	80.79	6.1	81.03	80.70	12	28,189	0.04%
2021/09/15	32.4	80.92	32	80.55	81.40	0.4	28,051	0.00%
2021/09/14	51.1	81.63	32.2	81.49	80.80	18.9	27,943	0.07%
2021/09/13	64	80.67	107.4	80.37	81.40	-43.4	27,843	-0.16%	大賣/
2021/09/10	17.9	77.48	4	77.70	77.60	13.9	27,755	0.05%
2021/09/09	35.5	76.60	14.3	76.79	77.40	21.3	28,035	0.08%
2021/09/08	60.7	77.28	10.3	77.21	77.40	50.4	27,917	0.18%
2021/09/07	21.5	77.70	50	78.03	78.10	-28.5	27,716	-0.10%
2021/09/06	163.6	77.85	28.4	77.81	77.20	135.2	27,656	0.49%	大買/鉅額交易
2021/09/03	39.9	84.73	47.4	84.59	84.80	-7.5	27,059	-0.03%
2021/09/02	36.7	82.99	47	82.99	82.70	-10.3	26,702	-0.04%
2021/09/01	137.1	85.14	18.5	84.74	84.20	118.5	26,371	0.45%	大買/鉅額交易
2021/08/31	24.2	84.32	41.8	84.53	85.00	-17.6	26,181	-0.07%
2021/08/30	110.4	84.41	41.9	84.03	84.80	68.5	25,889	0.26%	大買/
2021/08/27	26.5	82.38	98.9	82.59	83.50	-72.3	25,694	-0.28%
2021/08/26	3.3	80.63	17.3	81.07	81.30	-14	25,664	-0.05%
2021/08/25	8.6	80.42	102	80.42	80.80	-93.4	25,798	-0.36%	大賣/
2021/08/24	21.1	79.61	183.1	79.97	80.40	-162	25,725	-0.63%	大賣/鉅額交易
2021/08/23	6.8	78.74	25.6	78.76	79.00	-18.8	25,584	-0.07%
2021/08/20	4.3	76.32	81.1	76.15	76.50	-76.7	25,472	-0.30%
2021/08/19	5.2	77.36	12	77.34	77.00	-6.8	26,040	-0.03%
2021/08/18	4.2	77.92	12.5	77.45	78.00	-8.3	25,902	-0.03%
2021/08/17	12	77.53	31	77.76	78.20	-19	26,016	-0.07%
2021/08/16	11.9	76.55	41.1	76.70	76.50	-29.2	25,957	-0.11%
2021/08/13	10.5	78.01	20	78.16	78.10	-9.6	26,571	-0.04%
2021/08/12	20.2	78.66	20.5	78.55	78.80	-0.3	26,794	0.00%
2021/08/11	81.8	78.69	90.8	78.50	79.20	-9	27,129	-0.03%
2021/08/10	9.3	76.25	5	76.36	76.00	4.3	27,455	0.02%
2021/08/09	17.2	75.49	4	75.88	76.10	13.2	28,302	0.05%
2021/08/06	10.2	76.07	5	76.12	76.00	5.2	28,733	0.02%
2021/08/05	4.2	76.14	21	76.24	76.30	-16.8	29,698	-0.06%
2021/08/04	31.9	76.12	7.5	76.21	76.30	24.4	31,868	0.08%
2021/08/03	5.2	76.05	9.5	76.33	76.40	-4.3	33,264	-0.01%
2021/08/02	17.3	75.35	12	75.41	76.50	5.3	34,382	0.02%
2021/07/30	30.6	74.97	24.1	75.28	75.00	6.4	34,549	0.02%
2021/07/29	23	75.74	20	75.66	75.80	3	34,671	0.01%
2021/07/28	67.1	75.04	37	74.88	75.60	30.1	35,189	0.09%
2021/07/27	82	76.69	96.1	76.57	76.40	-14.1	35,754	-0.04%
2021/07/26	229.6	80.16	36	80.24	78.50	193.6	36,651	0.53%	大買/鉅額交易
2021/07/23	54.6	84.42	189.2	84.29	85.00	-134.6	35,783	-0.38%	大賣/鉅額交易
2021/07/22	42.6	83.67	115.6	83.64	84.10	-73.1	35,413	-0.21%	大賣/
2021/07/21	20.6	81.87	28.8	81.93	81.80	-8.2	35,067	-0.02%
2021/07/20	75.9	81.57	31.3	81.66	81.50	44.7	35,157	0.13%
2021/07/19	207.4	83.56	39.6	83.26	83.00	167.8	34,832	0.48%	大買/鉅額交易
2021/07/16	129.6	81.93	116	81.30	82.90	13.6	34,503	0.04%	大買/大賣/
2021/07/15	22.7	79.41	61.8	79.35	79.50	-39.1	33,951	-0.12%
2021/07/14	39.1	77.50	58.1	77.74	78.10	-19	33,901	-0.06%
2021/07/13	55.6	76.78	43.1	76.45	76.20	12.5	33,916	0.04%
2021/07/12	87.2	77.27	177	77.89	76.10	-89.8	33,786	-0.27%	大賣/
2021/07/09	12.1	74.09	7	74.17	74.20	5.1	33,694	0.02%
2021/07/08	35.6	74.65	26	74.64	74.80	9.6	33,692	0.03%
2021/07/07	21	73.82	35	73.95	74.00	-14	33,896	-0.04%
2021/07/06	26	73.86	24.1	74.05	73.70	2	34,220	0.01%
2021/07/05	16	73.81	47.7	73.78	73.90	-31.7	34,315	-0.09%
2021/07/02	24	73.21	31.2	73.19	72.90	-7.2	34,431	-0.02%
2021/07/01	10.1	73.56	4	73.53	73.40	6.1	34,570	0.02%
2021/06/30	15.2	73.77	24.2	73.73	73.90	-9	34,764	-0.03%
2021/06/29	24.1	72.68	27.5	72.53	72.60	-3.4	35,045	-0.01%
2021/06/28	21	73.03	22.6	73.35	73.20	-1.6	35,424	0.00%
2021/06/25	2.5	72.98	56.4	72.91	72.90	-54	35,800	-0.15%
2021/06/24	4	71.73	11.1	72.00	71.90	-7.1	35,812	-0.02%
2021/06/23	13.1	70.82	46.4	71.29	71.80	-33.3	36,140	-0.09%
2021/06/22	39.2	70.68	8.3	70.69	70.70	30.9	36,335	0.08%
2021/06/21	153.9	70.02	19.1	70.15	70.00	134.8	36,352	0.37%	大買/鉅額交易
2021/06/18	67.6	71.58	19	71.59	71.30	48.6	36,089	0.13%
2021/06/17	29.3	72.08	205.8	72.11	72.30	-176.5	35,879	-0.49%	大賣/鉅額交易
2021/06/16	22.8	72.62	9.7	72.77	72.60	13.2	36,428	0.04%
2021/06/15	30	73.19	25.4	73.27	73.00	4.5	36,476	0.01%
2021/06/11	13.2	73.97	3.3	74.06	73.80	9.9	36,693	0.03%
2021/06/10	1	73.70	9	73.57	73.80	-8	36,729	-0.02%
2021/06/09	8.5	72.99	10	72.89	72.90	-1.6	37,125	0.00%
2021/06/08	16.4	73.32	8.1	73.60	73.70	8.3	37,549	0.02%
2021/06/07	15.1	72.76	18	73.01	73.20	-2.9	38,854	-0.01%
2021/06/04	7.7	72.71	2.5	72.85	72.90	5.2	39,203	0.01%
2021/06/03	86.2	74.55	17	73.76	73.60	69.2	39,914	0.17%
2021/06/02	106	73.40	58.1	73.56	74.50	47.9	40,087	0.12%	大買/
2021/06/01	89.9	72.47	18	72.64	73.00	71.8	39,920	0.18%
2021/05/31	13.4	72.15	26	72.27	72.30	-12.6	40,115	-0.03%
2021/05/28	24.9	71.82	22.8	72.01	72.00	2	40,194	0.01%
2021/05/27	48.3	70.52	100.1	70.86	71.60	-51.8	40,267	-0.13%
2021/05/26	14.6	71.39	45.8	71.50	71.60	-31.2	40,456	-0.08%
2021/05/25	85.2	72.02	63.5	71.94	71.90	21.7	41,177	0.05%
2021/05/24	28.2	71.36	43.9	71.85	72.00	-15.7	41,309	-0.04%
2021/05/21	57.9	72.63	86	73.43	72.00	-28.1	41,400	-0.07%
2021/05/20	44.4	70.11	42.5	70.18	70.20	1.9	40,820	0.00%
2021/05/19	78.1	70.99	66.4	70.91	70.60	11.6	40,702	0.03%
2021/05/18	127.3	70.49	302.6	69.79	71.40	-175.3	40,660	-0.43%	大買/大賣/鉅額交易
2021/05/17	98.5	66.64	133	66.71	65.60	-34.5	40,601	-0.09%	大賣/
2021/05/14	60.2	69.72	57	69.68	69.60	3.2	39,774	0.01%
2021/05/13	130.3	69.01	90.1	69.37	68.60	40.2	39,246	0.10%	大買/
2021/05/12	279	70.00	509.1	71.62	70.00	-230.1	38,421	-0.60%	大買/大賣/鉅額交易
2021/05/11	187.4	76.49	71.2	76.03	74.80	116.2	36,694	0.32%	大買/鉅額交易
2021/05/10	122.2	74.28	270	75.01	76.60	-147.8	35,260	-0.42%	大買/大賣/鉅額交易
2021/05/07	131.4	70.50	70	70.55	70.80	61.4	34,384	0.18%	大買/
2021/05/06	49.6	69.95	42.1	69.71	69.60	7.5	34,193	0.02%
2021/05/05	51.8	68.91	90.9	69.12	69.50	-39.1	33,736	-0.12%
2021/05/04	220.2	67.22	130	67.68	67.40	90.2	33,156	0.27%	大買/大賣/
2021/05/03	125.5	69.80	135.1	69.80	68.80	-9.6	32,463	-0.03%	大買/大賣/
2021/04/29	27.7	64.48	37.9	64.33	64.20	-10.1	31,048	-0.03%
2021/04/28	18.9	65.14	72.4	65.03	65.10	-53.5	30,854	-0.17%
2021/04/27	19.9	64.13	35.3	64.15	64.90	-15.4	30,724	-0.05%
2021/04/26	47.5	63.27	147.3	63.66	64.10	-99.7	30,536	-0.33%	大賣/
2021/04/23	5	61.10	12.8	61.32	61.30	-7.8	30,234	-0.03%
2021/04/22	20.7	61.29	29.4	61.59	61.10	-8.7	30,326	-0.03%
2021/04/21	19.4	61.17	10.3	61.23	61.40	9	30,017	0.03%
2021/04/20	17.1	61.68	40.3	62.13	61.80	-23.2	30,043	-0.08%
2021/04/19	43.8	60.99	41.7	61.18	61.80	2.1	30,178	0.01%
2021/04/16	79.2	59.53	36.5	59.67	60.00	42.7	30,110	0.14%
2021/04/15	42.7	59.04	97	59.06	60.00	-54.3	30,284	-0.18%
2021/04/14	72.3	57.17	12.4	56.92	57.10	59.8	29,598	0.20%
2021/04/13	49.2	57.94	158.1	57.92	57.80	-108.9	29,559	-0.37%	大賣/鉅額交易
2021/04/12	10	57.64	41	57.79	58.00	-31	29,197	-0.11%
2021/04/09	21	56.40	17	56.36	56.40	4	28,971	0.01%
2021/04/08	21.7	56.95	17	56.98	56.90	4.7	28,985	0.02%
2021/04/07	14	57.09	9.8	57.15	57.50	4.2	29,180	0.01%
2021/04/06	28	57.50	23.3	57.72	57.30	4.7	28,913	0.02%
2021/04/01	31.1	57.69	184.5	57.87	57.80	-153.4	28,624	-0.54%	大賣/鉅額交易
2021/03/31	28	57.20	35.5	57.24	56.80	-7.5	28,086	-0.03%
2021/03/30	43	56.27	61.6	56.35	56.80	-18.6	27,757	-0.07%
2021/03/29	6.3	55.82	46.8	55.84	55.90	-40.5	27,361	-0.15%
2021/03/26	21	55.56	6.5	55.74	55.50	14.5	27,328	0.05%
2021/03/25	28.3	55.13	49.5	55.13	55.30	-21.2	27,357	-0.08%
2021/03/24	176.1	54.52	20	54.83	54.40	156.1	27,212	0.57%	大買/鉅額交易
2021/03/23	34.1	54.61	18.5	54.60	54.50	15.6	27,030	0.06%
2021/03/22	11.1	53.68	2.4	53.95	53.90	8.7	26,920	0.03%
2021/03/19	59.2	53.74	84.2	54.29	53.70	-25	27,234	-0.09%
2021/03/18	30	54.55	17.5	55.05	54.40	12.5	26,995	0.05%
2021/03/17	51.2	54.45	31.1	54.74	54.50	20.2	27,457	0.07%
2021/03/16	17.3	55.35	42.5	55.26	55.40	-25.3	27,420	-0.09%
2021/03/15	11.2	55.69	52.9	55.78	55.50	-41.7	27,388	-0.15%
2021/03/12	21.4	54.96	10	54.94	54.90	11.4	27,099	0.04%
2021/03/11	97.4	55.81	118.7	56.12	55.40	-21.3	26,922	-0.08%	大賣/
2021/03/10	18.3	53.58	27.5	53.67	54.00	-9.2	25,773	-0.04%
2021/03/09	120.2	53.16	204.3	53.43	53.70	-84.1	25,454	-0.33%	大買/大賣/
2021/03/08	17.1	52.03	87	52.06	52.10	-69.9	24,877	-0.28%
2021/03/05	9.1	50.53	0.1	50.80	50.80	9	24,534	0.04%
2021/03/04	41	50.38	5	50.76	50.60	35.9	25,238	0.14%
2021/03/03	60	50.73	11	50.94	51.00	49	25,089	0.20%
2021/03/02	47	51.06	88.5	50.68	50.10	-41.5	24,982	-0.17%
2021/02/26	91.1	50.40	8	51.40	49.90	83.1	24,694	0.34%
2021/02/25	25.1	51.36	66	51.41	51.70	-41	23,847	-0.17%
2021/02/24	26.1	50.08	22.5	50.00	50.00	3.6	23,128	0.02%
2021/02/23	19	49.58	26.1	49.49	49.75	-7.1	22,937	-0.03%
2021/02/22	12	49.19	14	49.38	48.95	-2	22,702	-0.01%
2021/02/19	26.1	49.05	17	49.15	49.10	9.1	22,644	0.04%
2021/02/18	37	49.62	19.2	49.56	49.20	17.8	22,724	0.08%
2021/02/17	24.2	48.39	184.3	48.86	48.90	-160.1	22,516	-0.71%	大賣/鉅額交易
2021/02/05	50	46.95	34	47.33	46.90	16	21,815	0.07%
2021/02/04	15	47.00	19.1	47.10	47.10	-4.1	22,053	-0.02%
2021/02/03	3	47.00	24.8	47.35	47.60	-21.8	22,835	-0.10%
2021/02/02	12	47.10	107.3	47.17	47.25	-95.3	22,979	-0.41%	大賣/
2021/02/01	2	46.03	40	45.87	45.95	-38	22,665	-0.17%
2021/01/29	21.1	45.79	7.2	45.82	45.55	13.9	22,644	0.06%
2021/01/28	29	46.06	1	46.00	46.20	28	22,410	0.12%
2021/01/27	11.7	46.77	5	46.86	46.80	6.7	22,191	0.03%
2021/01/26	53.3	46.85	2.2	47.07	46.50	51.1	22,119	0.23%
2021/01/25	7.6	47.34	72.1	47.23	47.40	-64.5	21,928	-0.29%
2021/01/22	2	46.40	5.3	46.37	46.25	-3.3	21,726	-0.02%
2021/01/21	12	46.40	9	46.44	46.20	3	21,634	0.01%
2021/01/20	34.2	46.54	57.5	46.71	46.20	-23.3	21,583	-0.11%
2021/01/19	2	47.35	16.2	47.32	47.25	-14.2	21,378	-0.07%
2021/01/18	49.2	46.76	64	46.56	46.95	-14.8	21,305	-0.07%
2021/01/15	45.2	47.88	34	47.72	47.60	11.2	21,046	0.05%
2021/01/14	25	48.37	26	48.33	48.45	-1	20,910	0.00%
2021/01/13	35	48.07	30.7	48.10	48.30	4.3	20,703	0.02%
2021/01/12	99.6	48.06	37.5	47.95	47.75	62.1	20,349	0.31%
2021/01/11	69.2	47.63	89.1	47.47	47.40	-19.9	19,832	-0.10%
2021/01/08	13	46.96	105	47.05	47.45	-92	19,420	-0.47%	大賣/
2021/01/07	6	46.14	21	46.22	46.20	-15	18,928	-0.08%
2021/01/06	79	45.82	11.2	45.61	45.60	67.8	18,827	0.36%
2021/01/05	3.2	46.06	18.2	46.25	46.35	-15	18,643	-0.08%
2021/01/04	17	46.20	8	46.32	46.25	9	18,599	0.05%
2020/12/31	88.2	46.76	53	46.66	46.75	35.2	18,506	0.19%
2020/12/30	28.5	46.63	92	46.28	46.90	-63.5	18,315	-0.35%
2020/12/29	8	45.54	3.3	45.56	45.50	4.7	17,978	0.03%
2020/12/28	8	45.36	22	45.38	45.55	-14	18,096	-0.08%
2020/12/25	2	45.48	8	45.56	45.50	-6	18,122	-0.03%
2020/12/24	38	45.58	15	45.76	45.55	23	18,141	0.13%
2020/12/23	16	44.63	12.1	44.55	44.80	4	17,948	0.02%
2020/12/22	30.3	45.13	16.9	45.31	44.90	13.3	17,960	0.07%
2020/12/21	38.5	45.56	4	45.85	45.50	34.5	18,211	0.19%
2020/12/18	35	46.46	29	46.69	46.00	6	18,064	0.03%
2020/12/17	18.1	46.32	10	46.27	46.20	8.1	17,979	0.05%
2020/12/16	12	46.31	14	46.29	46.35	-2	18,050	-0.01%
2020/12/15	59	45.83	23	46.21	45.85	36	18,040	0.20%
2020/12/14	60.1	47.39	49.9	47.49	47.30	10.2	17,640	0.06%
2020/12/11	42	46.90	191.8	47.04	47.20	-149.8	17,326	-0.86%	大賣/鉅額交易
2020/12/10	23	45.68	33.2	45.70	45.65	-10.2	16,697	-0.06%
2020/12/09	6.2	44.92	7	44.93	45.10	-0.9	16,532	-0.01%
2020/12/08	21	44.91	360.6	44.87	45.40	-339.6	16,584	-2.05%	大賣/鉅額交易
2020/12/07	27.3	45.33	18	45.43	45.60	9.3	16,494	0.06%
2020/12/04	17	44.86	27	44.89	45.15	-10	16,320	-0.06%
2020/12/03	2	44.40	6	44.66	44.45	-4	16,105	-0.02%
2020/12/02	8.2	44.50	4	44.58	44.55	4.2	15,890	0.03%
2020/12/01	6	44.71	8.2	44.79	44.80	-2.2	15,675	-0.01%
2020/11/30	79	44.81	21.3	45.02	44.30	57.7	15,570	0.37%
2020/11/27	8	45.67	5	45.52	45.65	3	14,834	0.02%
2020/11/26	7.1	45.51	30.5	45.53	45.60	-23.4	14,746	-0.16%
2020/11/25	1	45.10	23	45.28	45.15	-22	14,672	-0.15%
2020/11/24	8.3	45.03	2.1	45.10	44.95	6.2	14,637	0.04%
2020/11/23	5	45.33	4	45.34	45.50	1	14,581	0.01%
2020/11/20	33.2	44.63	20	44.51	44.90	13.2	14,590	0.09%
2020/11/19	13.2	45.39	15	45.51	45.25	-1.8	14,975	-0.01%
2020/11/18	14	45.50	10.6	45.54	45.50	3.4	14,881	0.02%
2020/11/17	59	45.39	30.2	45.49	45.55	28.8	14,877	0.19%
2020/11/16	8.2	45.49	30.5	45.69	45.55	-22.3	14,813	-0.15%
2020/11/13	14.1	45.24	7.4	45.29	45.30	6.7	14,784	0.05%
2020/11/12	49	45.03	74.2	45.07	45.20	-25.2	14,647	-0.17%
2020/11/11	60	44.96	262.2	44.98	45.55	-202.2	14,376	-1.41%	大賣/鉅額交易
2020/11/10	7	43.66	89	43.53	43.60	-82	13,554	-0.60%
2020/11/09	1	42.80	57.8	42.66	42.70	-56.8	13,328	-0.43%
2020/11/06	0.1	41.80	32	41.85	41.95	-31.9	13,253	-0.24%
2020/11/05	1	41.70	15	41.77	41.65	-14	13,504	-0.10%
2020/11/04	10	41.60	23	41.62	41.65	-13	13,527	-0.10%
2020/11/03	0	0.00	19.9	41.55	41.60	-19.9	13,592	-0.15%
2020/11/02	18	40.78	12.3	41.11	41.45	5.7	13,664	0.04%
2020/10/30	14	40.64	5.2	40.57	40.70	8.8	13,672	0.06%
2020/10/29	39.1	40.75	9	40.77	40.75	30.1	13,549	0.22%
2020/10/28	19	41.19	5	41.23	41.35	14	13,517	0.10%
2020/10/27	77.5	41.30	6	41.33	41.30	71.5	13,626	0.52%
2020/10/26	1	41.60	16	41.61	41.70	-15	13,648	-0.11%
2020/10/23	11	41.37	0.9	41.45	41.40	10.1	13,717	0.07%
2020/10/22	2	41.48	0	0.00	41.50	2	13,769	0.01%
2020/10/21	3	41.55	9	41.49	41.40	-6	13,621	-0.04%
2020/10/20	9	41.34	2.1	41.41	41.40	6.9	13,680	0.05%
2020/10/19	8	41.52	4.5	41.51	41.45	3.5	13,652	0.03%
2020/10/16	4	41.44	5	41.39	41.35	-1	13,717	-0.01%
2020/10/15	9	41.44	5	41.45	41.30	4	13,830	0.03%
2020/10/14	16.2	41.73	5	41.75	41.80	11.2	13,725	0.08%
2020/10/13	0.3	41.50	9	41.47	41.45	-8.8	13,582	-0.06%
2020/10/12	1	41.35	5	41.46	41.45	-4	13,601	-0.03%
2020/10/08	7	41.11	4	41.15	41.05	3	13,607	0.02%
2020/10/07	4.7	41.24	0	0.00	41.15	4.7	13,557	0.03%
2020/10/06	4	41.43	1	41.45	41.50	3	13,534	0.02%
2020/10/05	30	41.41	1	42.05	41.20	29	13,460	0.22%
2020/09/30	0	0.00	11	41.81	41.90	-11	13,544	-0.08%
2020/09/29	1	41.50	10	41.58	41.65	-9	13,566	-0.07%
2020/09/28	13	41.01	6	41.23	41.30	7	13,654	0.05%
2020/09/25	5	40.83	6	40.93	40.80	-1	13,727	-0.01%
2020/09/24	87	40.67	8.4	40.69	40.60	78.6	13,700	0.57%
2020/09/23	56	41.58	10	41.66	41.75	46	13,275	0.35%
2020/09/22	24	41.95	21	42.10	41.90	3	13,140	0.02%
2020/09/21	13	42.83	5	42.46	42.40	8	13,295	0.06%
2020/09/18	11	43.07	22	43.15	42.85	-11	13,252	-0.08%
2020/09/17	1	43.55	1	43.65	43.25	0	13,119	0.00%
2020/09/16	3	43.67	6.5	43.71	43.75	-3.5	13,096	-0.03%
2020/09/15	2	43.68	17	43.65	43.75	-15	13,018	-0.12%
2020/09/14	4	43.38	39.3	43.61	43.65	-35.3	13,087	-0.27%
2020/09/11	36	43.34	50.4	43.40	43.45	-14.4	13,010	-0.11%
2020/09/10	7	42.90	39	42.94	43.05	-32	12,965	-0.25%
2020/09/09	30	41.84	2	42.08	42.25	28	12,854	0.22%
2020/09/08	8	42.46	2	42.52	42.50	6	12,825	0.05%
2020/09/07	6	42.45	1.7	42.67	42.45	4.3	12,905	0.03%
2020/09/04	18	42.31	7.7	42.38	42.45	10.3	13,169	0.08%
2020/09/03	2	42.73	16	42.66	42.75	-14	13,311	-0.11%
2020/09/02	50	42.20	0	0.00	42.20	50	13,346	0.37%
2020/09/01	10	42.62	1	42.80	42.80	9	13,346	0.07%
2020/08/31	8	42.94	8	43.24	42.80	0	13,272	0.00%
2020/08/28	13	43.20	25	43.32	43.30	-12	13,213	-0.09%
2020/08/27	2	43.20	5	43.04	43.10	-3	13,266	-0.02%
2020/08/26	6	43.25	28	43.17	43.40	-22	13,235	-0.17%
2020/08/25	36	43.21	121	43.23	43.40	-85	13,156	-0.65%	大賣/
2020/08/24	7	41.64	7	41.75	41.70	0	12,833	0.00%
2020/08/21	20	41.50	2.3	41.76	41.80	17.7	12,897	0.14%
2020/08/20	71.1	41.65	18.2	41.91	41.40	52.9	12,766	0.41%
2020/08/19	16.1	42.89	90	43.05	42.75	-73.9	12,709	-0.58%
2020/08/18	19	42.48	15	42.51	42.55	4	12,493	0.03%
2020/08/17	5	42.35	28.1	42.38	42.50	-23.1	12,560	-0.18%
2020/08/14	8	41.79	1	41.90	41.85	7	12,580	0.06%
2020/08/13	12	41.90	11	41.93	42.00	1	12,658	0.01%
2020/08/12	15.1	41.80	5	41.85	41.85	10.1	12,773	0.08%
2020/08/11	14	42.10	20	42.08	41.75	-6	12,660	-0.05%
2020/08/10	4	41.73	17.1	41.66	41.75	-13.1	12,546	-0.10%
2020/08/07	37	41.28	0	0.00	41.15	37	12,544	0.29%
2020/08/06	16	41.44	5	41.66	41.55	11	12,531	0.09%
2020/08/05	20	41.35	6	41.40	41.40	14	12,568	0.11%
2020/08/04	6	41.42	3	41.42	41.30	3	12,604	0.02%
2020/08/03	22	41.38	22	41.30	41.25	0	12,627	0.00%
2020/07/31	21	41.71	2.3	41.69	41.75	18.7	12,603	0.15%
2020/07/30	27	41.97	23.1	41.96	42.20	3.9	12,463	0.03%
2020/07/29	18.3	42.15	23	42.08	41.80	-4.7	12,418	-0.04%
2020/07/28	18	41.60	23.1	41.65	41.70	-5.1	12,617	-0.04%
2020/07/27	13	41.92	5	42.00	41.80	8	12,746	0.06%
2020/07/24	151	42.39	0	0.00	42.00	151	12,880	1.17%	大買/鉅額交易
2020/07/23	12.4	42.70	11	42.75	42.70	1.4	12,799	0.01%
2020/07/22	1	42.75	32	42.99	43.10	-31	12,889	-0.24%
2020/07/21	21	42.58	2	42.70	42.50	19	12,846	0.15%
2020/07/20	3	42.62	1	42.80	42.65	2	12,732	0.02%
2020/07/17	5	42.89	1.5	42.87	42.80	3.5	12,866	0.03%
2020/07/16	11	42.82	5	42.91	42.85	6	13,060	0.05%
2020/07/15	6	42.96	25	42.93	42.80	-19	13,046	-0.15%
2020/07/14	4	42.75	6	42.79	42.70	-2	13,170	-0.02%
2020/07/13	0	0.00	28	43.03	43.00	-28	13,365	-0.21%
2020/07/10	21	42.48	4	42.50	42.40	17	13,490	0.13%
2020/07/09	8	43.13	55	43.71	42.80	-47	13,702	-0.34%
2020/07/08	8	43.20	4.1	43.21	43.10	3.9	13,617	0.03%
2020/07/07	12.1	43.26	23.2	43.22	43.30	-11.1	13,722	-0.08%
2020/07/06	10	43.21	10	43.23	43.30	0	13,742	0.00%
2020/07/03	1	42.70	36.1	42.67	42.80	-35.1	13,867	-0.25%
2020/07/02	16	42.29	2	42.10	42.10	14	14,007	0.10%
2020/07/01	13.4	42.24	7	42.31	42.30	6.4	14,311	0.04%
2020/06/30	13	43.89	11	43.87	43.90	2	14,307	0.01%
2020/06/29	22	43.67	10	43.66	43.80	12	14,241	0.08%
2020/06/24	2	44.08	14.4	44.12	44.15	-12.4	14,247	-0.09%
2020/06/23	2	43.50	6	43.91	44.00	-4	14,476	-0.03%
2020/06/22	8.1	43.50	15	43.53	43.60	-6.9	14,552	-0.05%
2020/06/19	12.8	43.72	0	0.00	43.60	12.8	14,773	0.09%
2020/06/18	15	43.83	8	43.75	43.85	7	14,934	0.05%
2020/06/17	5.1	43.81	16.8	43.93	44.30	-11.8	15,019	-0.08%
2020/06/16	0	0.00	13	44.08	44.10	-13	15,493	-0.08%
2020/06/15	3	43.15	5	43.30	43.10	-2	16,095	-0.01%
2020/06/12	12.5	43.00	16.6	43.05	43.25	-4.1	16,407	-0.02%
2020/06/11	16	44.17	9	44.51	43.60	7	16,848	0.04%
2020/06/10	2	44.65	27.4	44.60	44.60	-25.4	17,044	-0.15%
2020/06/09	12.1	43.97	19	44.00	44.00	-6.9	17,833	-0.04%
2020/06/08	8.1	43.77	29	43.84	43.85	-20.9	18,181	-0.11%
2020/06/05	2.1	43.50	10	43.56	43.50	-7.9	18,324	-0.04%
2020/06/04	6.2	43.55	7	43.49	43.55	-0.8	18,566	0.00%
2020/06/03	1.3	43.35	9	43.46	43.55	-7.7	18,973	-0.04%
2020/06/02	0	42.85	54.8	42.90	42.95	-54.8	18,957	-0.29%
2020/06/01	7	42.65	15	42.88	42.50	-8	18,967	-0.04%
2020/05/29	13.1	41.82	13	42.32	42.40	0	18,961	0.00%
2020/05/28	36	42.37	0	0.00	42.05	36	18,742	0.19%
2020/05/27	1	42.50	13	42.60	42.65	-12	18,852	-0.06%
2020/05/26	4.5	42.55	50	42.55	42.45	-45.5	18,940	-0.24%
2020/05/25	12.1	41.40	16	41.59	41.70	-4	18,867	-0.02%
2020/05/22	30	41.99	4	42.04	41.70	26	18,881	0.14%
2020/05/21	11	42.41	17.9	42.50	42.70	-6.9	18,910	-0.04%
2020/05/20	1	42.05	64.5	42.19	42.25	-63.5	18,801	-0.34%
2020/05/19	6	41.59	40.6	41.92	42.00	-34.6	18,690	-0.18%
2020/05/18	2	41.20	10	41.18	41.20	-8	18,448	-0.04%
2020/05/15	11.5	41.03	50.9	41.11	41.15	-39.4	18,430	-0.21%
2020/05/14	26	40.66	27	40.74	40.55	-1	18,263	-0.01%
2020/05/13	19	40.87	11	41.00	40.95	8	18,156	0.04%
2020/05/12	36	40.95	23	41.02	41.20	13	18,167	0.07%
2020/05/11	22	41.36	20.3	41.31	41.20	1.8	18,225	0.01%
2020/05/08	6.1	40.84	19	40.97	40.65	-12.9	18,241	-0.07%
2020/05/07	18	40.57	2	40.80	40.50	16	18,279	0.09%
2020/05/06	6	40.51	3	40.57	40.55	3	18,315	0.02%
2020/05/05	20	40.73	4	40.91	40.65	16	18,380	0.09%
2020/05/04	47	40.76	17	40.96	40.75	30	18,411	0.16%
2020/04/30	3	41.85	47	42.05	42.30	-44	18,225	-0.24%
2020/04/29	16.3	41.32	21	41.12	41.05	-4.7	18,188	-0.03%
2020/04/28	5	40.18	23.1	40.20	40.30	-18.1	18,182	-0.10%
2020/04/27	6	39.92	48	40.08	40.10	-42	18,723	-0.22%
2020/04/24	24	39.41	2	39.45	39.20	22	18,683	0.12%
2020/04/23	11	39.38	14	39.63	39.60	-3	18,723	-0.02%
2020/04/22	7	39.03	7	38.74	39.45	0	18,721	0.00%
2020/04/21	83	39.34	8.5	39.71	39.00	74.5	18,670	0.40%
2020/04/20	59	40.22	3	40.20	40.10	56	18,566	0.30%
2020/04/17	18	40.63	84	40.89	40.60	-66	18,610	-0.35%
2020/04/16	19	40.26	44	40.29	40.20	-25	18,482	-0.14%
2020/04/15	50	40.86	16	40.90	41.05	34	18,295	0.19%
2020/04/14	26	40.41	43.2	40.28	40.65	-17.2	18,190	-0.09%
2020/04/13	37	39.55	11	39.67	39.50	26	18,003	0.14%
2020/04/10	39	39.19	32	38.96	39.20	7	17,881	0.04%
2020/04/09	18	38.13	10	38.29	38.20	8	17,767	0.05%
2020/04/08	10	37.91	32	37.89	37.95	-22	17,642	-0.12%
2020/04/07	38	37.31	2	37.45	37.25	36	17,403	0.21%
2020/04/06	72	36.99	17	37.30	37.30	55	17,181	0.32%
2020/04/01	120.6	37.43	7	37.44	37.40	113.6	16,908	0.67%	大買/鉅額交易
2020/03/31	19	37.81	3	38.25	37.55	16	16,767	0.10%
2020/03/30	12	37.73	4	37.90	37.90	8	16,494	0.05%
2020/03/27	18	38.37	98.3	38.21	38.30	-80.3	16,359	-0.49%
2020/03/26	56	37.26	55	37.23	37.30	1	16,114	0.01%
2020/03/25	59	37.05	32	37.15	37.10	27	16,112	0.17%
2020/03/24	25	36.70	55.1	36.88	36.25	-30.1	15,922	-0.19%
2020/03/23	22.2	35.91	18	35.91	36.00	4.2	15,817	0.03%
2020/03/20	103	36.04	44.6	36.79	37.50	58.4	15,842	0.37%	大買/
2020/03/19	97	35.29	74	35.46	34.85	23	15,428	0.15%
2020/03/18	85	36.94	8	37.12	36.85	77	15,332	0.50%
2020/03/17	46	37.49	23	37.45	37.35	23	15,127	0.15%
2020/03/16	278.1	38.87	41	38.85	38.05	237.1	14,810	1.60%	大買/鉅額交易
2020/03/13	164.6	37.97	70	37.95	39.65	94.6	14,425	0.66%	大買/
2020/03/12	90.1	40.78	23	40.81	40.50	67.1	13,472	0.50%
2020/03/11	34	42.40	5	42.50	42.15	29	13,056	0.22%
2020/03/10	36	42.41	16	42.76	42.35	20	13,022	0.15%
2020/03/09	151.5	42.60	8	42.93	42.35	143.5	12,848	1.12%	大買/鉅額交易
2020/03/06	31	44.26	6	44.79	44.20	25	12,372	0.20%
2020/03/05	1.9	45.12	12	45.05	45.15	-10.1	12,347	-0.08%
2020/03/04	15.5	44.09	3	44.18	44.45	12.5	12,451	0.10%
2020/03/03	4	44.10	22.2	44.16	44.15	-18.2	12,548	-0.15%
2020/03/02	20	43.94	11	43.85	43.95	9	12,678	0.07%
2020/02/27	46	44.44	1	44.45	44.45	45	13,147	0.34%
2020/02/26	34	44.53	10	44.81	44.70	24	13,411	0.18%
2020/02/25	14	44.84	4	44.88	44.95	10	13,301	0.08%
2020/02/24	41	45.05	25.6	45.25	45.00	15.4	13,338	0.12%
2020/02/21	4	45.66	1.1	45.84	45.70	2.9	13,244	0.02%
2020/02/20	10	46.14	1	46.35	46.10	9	13,321	0.07%
2020/02/19	4	46.31	94	46.29	46.35	-90	13,295	-0.68%
2020/02/18	1	46.00	8	45.87	46.00	-7	13,310	-0.05%
2020/02/17	12	45.70	4	45.71	45.95	8	13,316	0.06%
2020/02/14	6	46.06	2	46.15	46.15	4	13,329	0.03%
2020/02/13	30	46.13	1	46.00	46.05	29	13,428	0.22%
2020/02/12	27	46.39	21	46.50	46.35	6	13,455	0.04%
2020/02/11	51	45.87	16	45.89	46.00	35	13,347	0.26%
2020/02/10	5	44.97	2	45.03	45.15	3	13,575	0.02%
2020/02/07	5	45.35	17.1	45.42	45.40	-12.1	14,026	-0.09%
2020/02/06	3	45.57	33.1	45.75	46.00	-30.1	14,017	-0.21%
2020/02/05	8	44.83	7	45.17	45.40	1	13,961	0.01%
2020/02/04	14	44.70	3	44.92	45.05	11	13,912	0.08%
2020/02/03	14	44.13	6	43.42	44.15	8	13,979	0.06%
2020/01/31	19	45.17	7	45.17	45.05	12	13,806	0.09%
2020/01/30	38	45.21	137	45.30	45.00	-99	13,719	-0.72%	大賣/
2020/01/20	12	47.11	3	47.07	47.10	9	13,126	0.07%
2020/01/17	7	47.04	15	47.03	47.15	-8	13,064	-0.06%
2020/01/16	7	46.78	7	46.74	46.90	0	12,986	0.00%
2020/01/15	1	46.65	110	46.85	46.80	-109	12,907	-0.84%	大賣/鉅額交易
2020/01/14	12	47.00	4	47.01	47.00	8	12,838	0.06%
2020/01/13	5	46.78	8	46.83	46.80	-3	12,734	-0.02%
2020/01/10	3	46.40	12.6	46.36	46.40	-9.6	12,676	-0.08%
2020/01/09	2	46.00	5	45.98	46.00	-3	12,608	-0.02%
2020/01/08	11	45.86	4.1	45.87	45.80	7	12,623	0.06%
2020/01/07	1	46.30	12.1	46.29	46.30	-11.1	12,548	-0.09%
2020/01/06	7.1	46.31	2	46.35	46.40	5.1	12,563	0.04%
2020/01/03	1	46.80	8.6	46.75	46.75	-7.6	12,558	-0.06%
2020/01/02	4	46.41	8	46.47	46.45	-4	12,533	-0.03%
2019/12/31	7	46.50	1	46.55	46.40	6	12,504	0.05%
2019/12/30	13	46.64	1	46.70	46.70	12	12,500	0.10%
2019/12/27	0.2	46.65	4.1	46.64	46.75	-3.8	12,512	-0.03%
2019/12/26	17	46.43	0.1	46.45	46.50	16.9	12,435	0.14%
2019/12/25	2	46.33	0	0.00	46.45	2	12,509	0.02%
2019/12/24	16	46.50	4	46.45	46.50	12	12,542	0.10%
2019/12/23	28	46.51	0.3	46.55	46.65	27.7	12,613	0.22%
2019/12/20	5	46.61	17	46.77	46.75	-12	12,650	-0.09%
2019/12/19	0	0.00	3	46.70	46.75	-3	12,514	-0.02%
2019/12/18	14	46.57	7	46.64	46.75	7	12,459	0.06%
2019/12/17	15	46.36	0	0.00	46.50	15	12,454	0.12%
2019/12/16	16	46.71	139	47.02	46.60	-123	12,268	-1.00%	大賣/鉅額交易
2019/12/13	30	47.00	95	46.88	47.15	-65	12,136	-0.54%
2019/12/12	117.4	46.10	48.4	46.09	46.05	69	11,685	0.59%	大買/
2019/12/11	1	45.90	41	45.97	45.95	-40	11,598	-0.34%
2019/12/10	0	0.00	22.5	45.47	45.55	-22.5	11,447	-0.20%
2019/12/09	3.6	45.32	8	45.38	45.45	-4.4	11,404	-0.04%
2019/12/06	8	45.42	13	45.30	45.45	-5	11,572	-0.04%
2019/12/05	14	45.23	9	45.38	45.50	5	11,663	0.04%
2019/12/04	12	44.61	109	44.70	44.80	-97	11,452	-0.85%	大賣/
2019/12/03	2	44.80	4	44.85	44.90	-2	11,512	-0.02%
2019/12/02	16	44.53	14	44.54	44.80	2	11,513	0.02%
2019/11/29	17	44.94	41	44.94	44.80	-24	11,431	-0.21%
2019/11/28	9.5	45.42	49.4	45.40	45.40	-39.9	11,208	-0.36%
2019/11/27	17.3	45.71	115.1	45.72	45.85	-97.8	11,107	-0.88%	大賣/
2019/11/26	6	46.06	39	46.27	46.00	-33	10,945	-0.30%
2019/11/25	6	45.95	77.3	45.90	46.10	-71.3	10,286	-0.69%
2019/11/22	2	45.05	3.8	45.14	45.30	-1.8	10,034	-0.02%
2019/11/21	19.1	45.01	5	45.00	45.05	14.1	10,041	0.14%
2019/11/20	10	45.24	2.5	45.31	45.45	7.5	9,948	0.08%
2019/11/19	8	45.37	5	45.30	45.55	3	9,880	0.03%
2019/11/18	0	0.00	11	45.24	45.60	-11	9,831	-0.11%
2019/11/15	5	45.16	2	45.23	45.30	3	9,898	0.03%
2019/11/14	4	45.10	7.5	45.29	45.10	-3.5	9,986	-0.04%
2019/11/13	6	45.34	8	45.50	45.30	-2	10,209	-0.02%
2019/11/12	13	45.52	1	45.85	45.55	12	10,259	0.12%
2019/11/11	14	45.18	16.1	45.25	45.20	-2.1	10,222	-0.02%
2019/11/08	22	45.42	3	45.52	45.60	19	10,236	0.19%
2019/11/07	28	45.58	26	45.87	45.50	2	10,148	0.02%
2019/11/06	117	45.84	34.9	45.78	45.85	82.1	9,873	0.83%	大買/
2019/11/05	11	45.02	6	45.17	44.95	5	9,380	0.05%
2019/11/04	16	44.68	4.1	44.76	44.95	11.9	9,414	0.13%
2019/11/01	14	44.43	8	44.46	44.55	6	9,445	0.06%
2019/10/31	14.2	44.89	14	45.20	44.55	0.2	9,553	0.00%
2019/10/30	7	45.26	2	45.35	45.45	5	9,452	0.05%
2019/10/29	1	45.25	7	45.34	45.45	-6	9,564	-0.06%
2019/10/28	0	45.30	4.3	45.31	45.30	-4.3	9,503	-0.05%
2019/10/25	0	0.00	13	45.48	45.50	-13	9,528	-0.14%
2019/10/24	4	45.35	18	45.32	45.55	-14	9,527	-0.15%
2019/10/23	0.1	45.10	1	45.10	45.20	-0.9	9,479	-0.01%
2019/10/22	1	45.30	12	45.36	45.50	-11	9,502	-0.12%
2019/10/21	0	0.00	5	45.35	45.40	-5	9,511	-0.05%
2019/10/18	2	45.30	13	45.33	45.25	-11	9,561	-0.12%
2019/10/17	2	45.25	7.2	45.28	45.30	-5.2	9,504	-0.06%
2019/10/16	4	45.04	25.8	45.05	45.25	-21.8	9,499	-0.23%
2019/10/15	1	44.75	30.4	44.86	44.95	-29.4	9,492	-0.31%
2019/10/14	1.1	44.51	26	44.67	44.80	-24.9	9,512	-0.26%
2019/10/09	37	44.34	13	44.38	43.90	24	9,473	0.25%
2019/10/08	0.5	44.30	15	44.47	44.30	-14.5	9,457	-0.15%
2019/10/07	20	44.03	1	44.00	44.00	19	9,406	0.20%
2019/10/04	15	43.91	3	43.95	44.00	12	9,453	0.13%
2019/10/03	33	44.10	5.1	44.19	44.10	27.9	9,476	0.29%
2019/10/02	11	44.70	0.1	44.75	44.75	10.9	9,489	0.11%
2019/10/01	0	0.00	2.3	44.99	45.00	-2.3	9,586	-0.02%
2019/09/27	5	44.54	8.3	44.62	44.55	-3.3	9,708	-0.03%
2019/09/26	0	0.00	1	44.60	44.60	-1	10,060	-0.01%
2019/09/25	13	44.60	5	44.68	44.40	8	10,268	0.08%
2019/09/24	0.2	44.90	4	44.91	45.00	-3.8	10,405	-0.04%
2019/09/23	7	44.79	7.1	44.80	44.85	-0.1	10,504	0.00%
2019/09/20	5	45.05	24.5	45.17	45.15	-19.5	10,806	-0.18%
2019/09/19	8	45.21	7	45.28	45.20	1	10,757	0.01%
2019/09/18	2	45.38	15	45.53	45.60	-13	10,735	-0.12%
2019/09/17	1	45.16	27	45.30	45.55	-26	10,693	-0.24%
2019/09/16	7	45.24	31.5	45.25	45.30	-24.5	10,762	-0.23%
2019/09/12	1	45.05	21	45.06	45.00	-20	10,726	-0.19%
2019/09/11	3	44.83	13	44.88	44.95	-10	10,826	-0.09%
2019/09/10	8.2	44.97	39	44.98	44.90	-30.8	10,813	-0.28%
2019/09/09	3	44.43	60.3	44.41	44.55	-57.3	10,670	-0.54%
2019/09/06	10	43.91	20	43.99	44.00	-10	10,567	-0.09%
2019/09/05	0	0.00	19	43.87	43.95	-19	10,660	-0.18%
2019/09/04	2	43.50	9	43.57	43.45	-7	10,519	-0.07%
2019/09/03	9	43.43	1	43.50	43.25	8	10,585	0.08%
2019/09/02	2	43.38	2	43.58	43.50	0	10,671	0.00%
2019/08/30	2	43.28	70	43.56	43.65	-68	10,756	-0.63%
2019/08/29	23.3	43.24	2	43.23	43.15	21.3	10,797	0.20%
2019/08/28	2	43.50	22.4	43.61	43.70	-20.4	10,818	-0.19%
2019/08/27	1	43.40	10	43.47	43.50	-9	10,851	-0.08%
2019/08/26	4	43.00	3	43.05	43.00	1	10,789	0.01%
2019/08/23	0	0.00	4.1	43.01	43.10	-4.1	10,801	-0.04%
2019/08/22	0	0.00	2	43.33	43.10	-2	10,813	-0.02%
2019/08/21	9.1	42.93	42	43.15	42.90	-32.9	11,145	-0.30%
2019/08/20	8	43.03	3.4	43.00	42.90	4.6	11,111	0.04%
2019/08/19	18	43.41	34	43.39	43.35	-16	11,128	-0.14%
2019/08/16	7	42.93	31.4	43.01	43.15	-24.4	11,048	-0.22%
2019/08/15	22	41.95	13	42.05	41.90	9	10,942	0.08%
2019/08/14	35.5	42.41	3	42.23	42.05	32.5	11,055	0.29%
2019/08/13	67	42.39	77	42.36	42.30	-10	11,116	-0.09%
2019/08/12	65	42.15	13	41.98	41.90	52	11,259	0.46%
2019/08/08	40	41.87	2	41.88	41.90	38	11,569	0.33%
2019/08/07	8	41.71	52	41.75	41.65	-44	11,618	-0.38%
2019/08/06	69	41.41	102.4	41.36	41.70	-33.4	11,901	-0.28%	大賣/
2019/08/05	44	42.00	6	42.00	42.00	38	11,942	0.32%
2019/08/02	135.8	42.37	1	42.40	42.35	134.8	11,942	1.13%	大買/鉅額交易
2019/08/01	5	42.85	0	0.00	42.90	5	12,024	0.04%
2019/07/31	25	43.24	10	43.21	43.20	15	12,042	0.12%
2019/07/30	14	43.51	52	43.55	43.50	-38	11,991	-0.32%
2019/07/29	5	43.46	7.1	43.54	43.55	-2.1	12,158	-0.02%
2019/07/26	28	43.54	6	43.55	43.50	22	12,256	0.18%
2019/07/25	0	0.00	34	43.76	43.90	-34	12,432	-0.27%
2019/07/24	19	43.53	0	0.00	43.45	19	12,543	0.15%
2019/07/23	4	43.60	4	43.69	43.55	0	12,576	0.00%
2019/07/22	7	43.73	8	43.76	43.60	-1	12,563	-0.01%
2019/07/19	7	43.71	13	43.73	43.50	-6	12,593	-0.05%
2019/07/18	1	43.40	5	43.44	43.45	-4	12,590	-0.03%
2019/07/17	30	43.59	66	43.58	43.50	-36	12,580	-0.29%
2019/07/16	26	43.91	18.7	44.00	44.00	7.3	12,466	0.06%
2019/07/15	36	43.81	88	43.86	43.85	-52	12,428	-0.42%
2019/07/12	9	44.01	9	44.03	43.95	0	12,723	0.00%
2019/07/11	5	44.23	7	44.18	44.20	-2	12,840	-0.02%
2019/07/10	57	44.27	7	44.34	44.30	50	13,018	0.38%
2019/07/09	13	44.02	0	0.00	44.05	13	13,055	0.10%
2019/07/08	25	44.17	0	0.00	44.20	25	13,061	0.19%
2019/07/05	19	44.19	9.1	44.27	44.30	9.9	13,178	0.08%
2019/07/04	90	44.48	13	44.51	44.35	77	13,236	0.58%
2019/07/03	38	46.08	131	46.05	46.10	-93	13,177	-0.71%	大賣/
2019/07/02	18.6	46.25	90	46.28	46.25	-71.4	13,031	-0.55%
2019/07/01	1	46.25	46	46.23	46.25	-45	12,781	-0.35%
2019/06/28	7	45.85	27	45.95	45.85	-20	12,611	-0.16%
2019/06/27	3	45.85	109	45.82	45.80	-106	12,572	-0.84%	大賣/鉅額交易
2019/06/26	0	0.00	31.7	45.35	45.40	-31.7	12,505	-0.25%
2019/06/25	3	45.00	5	44.92	44.90	-2	12,469	-0.02%
2019/06/24	1	44.65	53	44.84	44.90	-52	12,607	-0.41%
2019/06/21	107	44.64	6	44.53	44.45	101	12,633	0.80%	大買/鉅額交易
2019/06/20	12	44.68	14	44.66	44.65	-2	12,612	-0.02%
2019/06/19	22	44.55	27	44.65	44.80	-5	12,755	-0.04%
2019/06/18	8	44.32	12	44.40	44.50	-4	12,656	-0.03%
2019/06/17	0	44.10	16.7	43.96	44.10	-16.7	12,868	-0.13%
2019/06/13	33	43.53	11.7	43.44	43.65	21.3	13,170	0.16%
2019/06/12	6	44.03	163	43.88	44.35	-157	13,250	-1.18%	大賣/鉅額交易
2019/06/11	25	44.19	11	44.31	44.45	14	13,372	0.10%
2019/06/10	19	43.91	40	43.94	44.15	-21	13,370	-0.16%
2019/06/06	74	43.01	20	43.05	43.15	54	13,441	0.40%
2019/06/05	62	43.60	7	43.39	43.10	55	13,478	0.41%
2019/06/04	115	43.64	25	43.63	43.90	90	13,470	0.67%	大買/
2019/06/03	7.1	43.10	21.1	43.35	43.65	-14	13,451	-0.10%
2019/05/31	22	43.12	11	43.09	43.25	11	13,432	0.08%
2019/05/30	5	42.58	3	42.52	42.60	2	13,379	0.01%
2019/05/29	3	42.37	1	42.40	42.45	2	13,576	0.01%
2019/05/28	9	42.24	5	42.35	42.30	4	13,740	0.03%
2019/05/27	4	42.06	0	0.00	42.30	4	13,665	0.03%
2019/05/24	20	42.09	0.2	42.30	42.00	19.8	13,806	0.14%
2019/05/23	17	42.40	6	42.51	42.50	11	13,755	0.08%
2019/05/22	27	42.55	0	0.00	42.50	27	13,835	0.20%
2019/05/21	15	42.64	5.1	43.05	43.05	9.9	13,864	0.07%
2019/05/20	17	41.93	5	41.95	41.90	12	13,733	0.09%
2019/05/17	28	42.02	4	41.90	41.90	24	13,636	0.18%
2019/05/16	60	42.50	28	42.25	42.00	32	13,498	0.24%
2019/05/15	18	43.24	0	0.00	43.25	18	13,362	0.13%
2019/05/14	28	43.12	6	43.21	43.15	22	13,373	0.16%
2019/05/13	44	43.90	1.3	43.88	43.80	42.7	13,270	0.32%
2019/05/10	14	44.79	3	45.00	44.60	11	13,345	0.08%
2019/05/09	25	44.72	1	44.90	44.60	24	13,436	0.18%
2019/05/08	6	45.10	1	45.05	45.05	5	13,438	0.04%
2019/05/07	57.5	45.55	1	45.50	45.40	56.5	13,491	0.42%
2019/05/06	11	45.56	8	45.56	45.60	3	13,686	0.02%
2019/05/03	25	46.15	10	46.23	46.15	15	13,628	0.11%
2019/05/02	5	46.06	24	46.10	46.40	-19	13,506	-0.14%
2019/04/30	13.2	45.54	12.9	45.69	45.60	0.3	13,422	0.00%
2019/04/29	8.5	45.63	37	45.61	45.70	-28.5	13,422	-0.21%
2019/04/26	14	45.17	0	0.00	45.50	14	13,449	0.10%
2019/04/25	22	45.24	7	45.16	45.20	15	13,629	0.11%
2019/04/24	3	45.30	11	45.43	45.40	-8	13,919	-0.06%
2019/04/23	3	45.25	1	45.30	45.35	2	14,182	0.01%
2019/04/22	2	45.20	2	45.25	45.25	0	14,494	0.00%
2019/04/19	10.3	45.19	6	45.20	45.20	4.3	14,744	0.03%
2019/04/18	35	44.85	18	44.83	45.00	17	14,768	0.12%
2019/04/17	8	45.18	2.4	45.28	45.20	5.6	14,610	0.04%
2019/04/16	78.3	45.26	0	0.00	45.30	78.3	14,477	0.54%
2019/04/15	1	45.65	3	45.75	45.70	-2	14,346	-0.01%
2019/04/12	2	45.70	0	0.00	45.70	2	14,335	0.01%
2019/04/11	22	45.91	5	45.84	45.55	17	14,325	0.12%
2019/04/10	21	45.52	0	0.00	45.50	21	14,249	0.15%
2019/04/09	4	45.69	3.1	45.75	45.75	0.9	14,189	0.01%
2019/04/08	17	45.42	0	0.00	45.35	17	14,074	0.12%
2019/04/03	0.5	46.00	78	46.00	46.00	-77.5	13,801	-0.56%
2019/04/02	7	46.01	6	45.97	46.00	1	13,773	0.01%
2019/04/01	18.5	46.10	13	45.80	45.60	5.5	13,728	0.04%
2019/03/29	6	45.16	23	45.78	46.00	-17	13,562	-0.13%
2019/03/28	20	44.93	6	44.83	45.10	14	13,404	0.10%
2019/03/27	53	45.01	3	45.07	44.95	50	13,331	0.38%
2019/03/26	31	45.51	0	0.00	45.50	31	13,224	0.23%
2019/03/25	9	45.69	3	45.55	45.55	6	13,349	0.04%
2019/03/22	24	46.63	10	46.73	46.40	14	13,166	0.11%
2019/03/21	160	46.86	3	46.93	46.90	157	13,054	1.20%	大買/鉅額交易
2019/03/20	34	46.86	15	47.03	47.15	19	13,050	0.15%
2019/03/19	87	46.60	34.5	46.66	46.95	52.5	12,850	0.41%
2019/03/18	12.2	45.70	20	45.78	46.00	-7.8	12,664	-0.06%
2019/03/15	14	45.22	2	45.28	45.25	12	12,582	0.10%
2019/03/14	6	45.43	12	45.33	45.25	-6	12,452	-0.05%
2019/03/13	7	45.26	2	45.30	45.25	5	12,434	0.04%
2019/03/12	19	45.07	13	45.17	45.00	6	12,423	0.05%
2019/03/11	27	44.54	0	0.00	44.50	27	12,436	0.22%
2019/03/08	13	44.71	1	44.70	44.70	12	12,490	0.10%
2019/03/07	4	45.06	11	45.08	45.10	-7	12,623	-0.06%
2019/03/06	0	0.00	4	45.21	45.15	-4	12,732	-0.03%
2019/03/05	11	45.10	13.5	45.10	45.10	-2.5	12,846	-0.02%
2019/03/04	18	44.85	5	44.73	45.15	13	12,921	0.10%
2019/02/27	5	45.45	8	45.32	45.50	-3	12,758	-0.02%
2019/02/26	15	45.40	27	45.47	45.45	-12	12,558	-0.10%
2019/02/25	2.2	45.17	3.8	45.24	45.30	-1.6	12,239	-0.01%
2019/02/22	17	44.97	0	0.00	45.00	17	12,147	0.14%
2019/02/21	37	45.03	14	44.95	45.10	23	12,083	0.19%
2019/02/20	30	44.99	7	45.01	45.05	23	12,003	0.19%
2019/02/19	3	44.83	7.9	44.91	44.85	-4.9	11,846	-0.04%
2019/02/18	9	44.72	0	0.00	44.75	9	11,801	0.08%
2019/02/15	55	44.47	4	44.53	44.40	51	11,767	0.43%
2019/02/14	30	44.73	11	44.85	44.50	19	11,660	0.16%
2019/02/13	11	44.52	1	44.40	44.60	10	11,458	0.09%
2019/02/12	10	44.25	1	44.20	44.30	9	11,447	0.08%
2019/02/11	26.7	44.34	0	0.00	44.15	26.7	11,317	0.24%
2019/01/30	5	44.60	6	44.58	44.55	-1	11,181	-0.01%
2019/01/29	5	44.70	3	44.70	44.75	2	11,121	0.02%
2019/01/28	10	44.47	7	44.48	44.60	3	10,954	0.03%
2019/01/25	22	43.99	4	44.05	44.00	18	10,827	0.17%
2019/01/24	10	44.08	10	44.05	44.05	0	10,643	0.00%
2019/01/23	1	44.30	3	44.25	44.30	-2	10,634	-0.02%
2019/01/22	7	44.23	0	0.00	44.25	7	10,710	0.07%
2019/01/21	3	44.30	1	44.35	44.30	2	10,736	0.02%
2019/01/18	10	43.99	3	43.90	44.15	7	10,904	0.06%
2019/01/17	42	44.10	7	43.94	44.05	35	11,002	0.32%
2019/01/16	55.2	44.16	5	44.10	44.00	50.2	10,922	0.46%
2019/01/15	25	44.61	2	44.58	44.60	23	10,614	0.22%
2019/01/14	55	45.09	3	44.97	45.00	52	10,342	0.50%
2019/01/11	5	46.20	1	46.30	45.95	4	10,140	0.04%
2019/01/10	2	46.75	1	46.75	46.90	1	9,958	0.01%
2019/01/08	1	45.80	2	45.95	45.70	-1	9,975	-0.01%
2019/01/07	2	45.93	7	45.93	45.95	-5	10,273	-0.05%
2019/01/04	9	45.33	12	45.23	45.30	-3	10,445	-0.03%
2019/01/03	13	45.81	14	45.98	45.80	-1	10,903	-0.01%
2019/01/02	16	46.28	13	47.01	46.10	3	11,063	0.03%
2018/12/28	2	46.53	1.9	47.07	47.05	0.1	11,114	0.00%
2018/12/27	1	46.70	1	46.95	46.95	0	11,424	0.00%
2018/12/26	1	46.55	6	46.70	46.50	-5	11,549	-0.04%
2018/12/25	13	46.24	1	46.20	46.50	12	11,742	0.10%
2018/12/24	21	46.58	0	0.00	46.85	21	11,927	0.18%
2018/12/22	3	47.02	1.5	47.15	47.05	1.5	12,082	0.01%
2018/12/21	9	46.95	1	47.00	47.30	8	12,410	0.06%
2018/12/20	6	46.97	2	47.00	47.05	4	12,555	0.03%
2018/12/19	6	47.07	8	47.18	47.30	-2	12,580	-0.02%
2018/12/18	36	47.14	0	0.00	47.05	36	12,666	0.28%
2018/12/17	2	47.70	1	47.85	47.75	1	12,959	0.01%
2018/12/14	10	47.63	3	47.60	47.45	7	13,129	0.05%
2018/12/13	15	47.80	3	48.00	48.05	12	13,081	0.09%
2018/12/12	2	47.45	4	47.70	47.55	-2	13,095	-0.02%
2018/12/11	18	47.28	12	47.30	47.25	6	13,061	0.05%
2018/12/10	14.1	47.51	270	47.40	47.50	-255.9	12,977	-1.97%	大賣/鉅額交易
2018/12/07	9	47.93	4	48.03	48.00	5	12,947	0.04%
2018/12/06	20	48.07	5	48.06	48.00	15	12,897	0.12%
2018/12/05	22	48.34	0	0.00	48.35	22	12,874	0.17%
2018/12/04	3	48.58	1	48.60	48.75	2	12,872	0.02%
2018/12/03	18	49.08	2	49.25	49.15	16	12,840	0.12%
2018/11/30	17	48.85	8	48.68	48.80	9	12,724	0.07%
2018/11/29	17	48.76	0	0.00	48.60	17	12,537	0.14%
2018/11/28	14	48.91	0	0.00	48.85	14	12,400	0.11%
2018/11/27	20.5	49.27	0	0.00	49.10	20.5	12,281	0.17%
2018/11/26	10	50.02	0	0.00	49.90	10	12,278	0.08%
2018/11/23	5	50.12	1	50.30	50.10	4	12,218	0.03%
2018/11/22	1	50.30	3	50.30	50.80	-2	12,229	-0.02%
2018/11/21	3	50.00	6	50.37	50.70	-3	12,268	-0.02%
2018/11/20	7	51.07	1	51.30	50.50	6	12,327	0.05%
2018/11/19	0	0.00	14.4	51.21	51.50	-14.4	12,437	-0.12%
2018/11/16	0	0.00	3	51.30	51.10	-3	12,391	-0.02%
2018/11/15	0	0.00	4	51.00	51.10	-4	12,432	-0.03%
2018/11/14	1	50.70	3.6	51.04	51.20	-2.6	12,470	-0.02%
2018/11/13	4	50.28	6	51.00	51.00	-2	12,510	-0.02%
2018/11/12	0	0.00	5	50.92	50.90	-5	12,588	-0.04%
2018/11/09	2	50.90	12	51.01	51.10	-10	12,793	-0.08%
2018/11/08	0	0.00	8	50.71	50.90	-8	12,772	-0.06%
2018/11/07	1	49.75	9	50.12	50.30	-8	12,670	-0.06%
2018/11/06	0	0.00	8	49.65	49.80	-8	12,719	-0.06%
2018/11/05	1	48.50	0	0.00	49.20	1	12,683	0.01%
2018/11/02	1	48.40	1	48.60	48.90	0	12,682	0.00%
2018/11/01	2	48.05	4	48.35	48.30	-2	12,704	-0.02%
2018/10/31	2	47.95	6	48.28	48.45	-4	12,664	-0.03%
2018/10/30	5	47.60	5	47.44	47.50	0	12,580	0.00%
2018/10/29	7	46.78	2	46.80	46.90	5	12,550	0.04%
2018/10/26	17	46.99	1	48.00	47.10	16	12,485	0.13%
2018/10/25	9	48.25	1	49.00	48.00	8	12,226	0.07%
2018/10/24	4	49.00	6	49.35	49.15	-2	12,250	-0.02%
2018/10/23	1	49.65	0	0.00	49.55	1	12,184	0.01%
2018/10/22	0	0.00	1	49.85	50.00	-1	12,160	-0.01%
2018/10/19	1	50.10	18	50.09	50.20	-17	12,270	-0.14%
2018/10/18	6	49.93	0.2	49.75	49.60	5.8	12,235	0.05%
2018/10/17	7	49.95	0	0.00	49.75	7	12,384	0.06%
2018/10/16	0	0.00	1	49.70	49.70	-1	12,337	-0.01%
2018/10/15	1	49.65	0	0.00	49.95	1	12,269	0.01%
2018/10/12	9	49.53	7	49.81	50.10	2	12,013	0.02%
2018/10/11	25	49.83	2.4	49.99	49.65	22.6	11,865	0.19%
2018/10/09	2	51.60	16.6	51.92	51.50	-14.6	11,377	-0.13%
2018/10/08	2	51.30	17.3	51.35	51.60	-15.3	11,184	-0.14%
2018/10/05	10	51.28	9	50.97	50.90	1	11,086	0.01%
2018/10/04	0	0.00	20.8	51.43	51.60	-20.8	10,810	-0.19%
2018/10/03	0	0.00	10	52.30	51.80	-10	10,746	-0.09%
2018/10/02	0	0.00	20	52.02	52.10	-20	10,636	-0.19%
2018/10/01	1	52.50	39	52.24	52.50	-38	10,512	-0.36%
2018/09/28	284	51.52	6	51.68	51.80	278	10,484	2.65%	大買/鉅額交易
2018/09/27	12.1	51.30	77	51.64	51.90	-64.9	10,330	-0.63%
2018/09/26	1	50.90	2	51.20	51.00	-1	10,162	-0.01%
2018/09/25	2	51.45	106	51.45	51.10	-104	10,326	-1.01%	大賣/鉅額交易
2018/09/21	6	50.97	52.1	51.15	51.10	-46.1	10,288	-0.45%
2018/09/20	1	50.40	10	50.59	50.40	-9	9,862	-0.09%
2018/09/19	1	50.10	4	50.30	50.30	-3	9,754	-0.03%
2018/09/18	1	50.00	6	50.20	50.00	-5	9,957	-0.05%
2018/09/17	1	50.00	6	50.10	50.00	-5	10,140	-0.05%
2018/09/14	6	50.10	0	0.00	50.10	6	10,481	0.06%
2018/09/13	18	49.85	15	50.00	49.90	3	10,634	0.03%
2018/09/12	5	49.73	0	0.00	49.70	5	10,843	0.05%
2018/09/11	1.1	49.49	0	0.00	49.80	1.1	11,015	0.01%
2018/09/10	7.1	49.42	4	49.50	49.40	3.1	11,238	0.03%
2018/09/07	35	49.80	1	49.85	49.50	34	11,443	0.30%
2018/09/06	12.2	50.15	2	50.50	50.10	10.2	11,466	0.09%
2018/09/05	4.4	50.38	0	0.00	50.20	4.4	11,510	0.04%
2018/09/04	0	0.00	61.4	50.98	50.90	-61.4	11,548	-0.53%
2018/09/03	4	50.53	1.4	50.67	50.60	2.7	11,551	0.02%
2018/08/31	1	50.50	58.5	50.90	50.90	-57.5	11,622	-0.49%
2018/08/30	3	50.50	0	0.00	50.50	3	11,622	0.03%
2018/08/29	12	50.53	1	50.60	50.90	11	11,686	0.09%
2018/08/28	0	0.00	19.2	50.80	50.80	-19.2	11,740	-0.16%
2018/08/27	20.1	50.35	45.2	50.58	50.70	-25.1	11,774	-0.21%
2018/08/24	5	49.76	0	0.00	49.85	5	11,640	0.04%
2018/08/23	13	49.99	0	0.00	50.10	13	11,918	0.11%
2018/08/22	0	50.10	2	50.05	50.10	-2	12,211	-0.02%
2018/08/21	8	49.97	2.7	49.96	50.00	5.3	12,096	0.04%
2018/08/20	5	49.90	8	49.99	49.90	-3	12,047	-0.02%
2018/08/17	0.3	50.00	1	50.00	49.90	-0.7	12,024	-0.01%
2018/08/16	14.1	49.61	0	0.00	49.70	14.1	11,979	0.12%
2018/08/15	5	50.00	3	50.00	50.10	2	11,943	0.02%
2018/08/14	0	0.00	20	50.30	50.30	-20	12,078	-0.17%
2018/08/13	94	50.03	9.2	50.15	50.10	84.8	12,264	0.69%
2018/08/10	0	0.00	50	50.90	50.90	-50	12,319	-0.41%
2018/08/09	6	50.43	1	50.80	50.40	5	12,483	0.04%
2018/08/08	14.2	50.72	2	50.80	50.70	12.2	12,640	0.10%
2018/08/07	5	50.50	3	50.60	50.50	2	12,772	0.02%
2018/08/06	6	50.55	1.3	50.58	50.40	4.7	12,831	0.04%
2018/08/03	0.3	50.60	0.5	50.60	50.80	-0.2	13,049	0.00%
2018/08/02	75	50.48	0	0.00	50.20	75	13,141	0.57%
2018/08/01	5	50.70	7	50.93	51.00	-2	13,112	-0.02%
2018/07/31	5	50.58	10	50.84	50.70	-5	13,175	-0.04%
2018/07/30	3.3	50.25	0	0.00	50.40	3.3	12,966	0.03%
2018/07/27	4	50.15	0	0.00	50.20	4	13,116	0.03%
2018/07/26	11	50.00	0	0.00	50.30	11	13,168	0.08%
2018/07/25	3	50.23	0	0.00	50.20	3	13,156	0.02%
2018/07/24	58	50.40	4	50.23	50.30	54	13,149	0.41%
2018/07/19	50	50.70	0	0.00	50.80	50	13,137	0.38%
2018/07/18	1.9	50.80	4	50.70	50.80	-2.2	13,137	-0.02%
2018/07/17	1	50.70	0.4	50.70	50.80	0.6	13,139	0.00%
2018/07/16	5	51.00	7	50.77	50.70	-2	13,165	-0.02%
2018/07/13	52	50.81	7.4	50.84	51.00	44.6	13,230	0.34%
2018/07/12	1	50.60	5	50.60	50.70	-4	13,283	-0.03%
2018/07/11	3	50.03	0	0.00	50.30	3	13,360	0.02%
2018/07/10	51	50.10	1	50.00	50.50	50	13,348	0.37%
2018/07/06	5	49.50	9	49.30	49.45	-4	13,375	-0.03%
2018/07/05	2	49.58	9	49.38	49.80	-7	13,409	-0.05%
2018/07/04	4	49.98	0.4	50.00	50.00	3.6	13,615	0.03%
2018/07/03	16	50.13	1	49.90	50.00	15	13,638	0.11%
2018/07/02	12	50.46	0	0.00	50.30	12	13,535	0.09%
2018/06/29	5	50.78	2.3	51.10	51.10	2.7	13,434	0.02%
2018/06/28	1	50.80	1	50.50	50.50	0	13,314	0.00%
2018/06/27	18	50.68	0.3	50.60	50.50	17.8	13,279	0.13%
2018/06/26	6	50.98	1	51.20	50.90	5	13,056	0.04%
2018/06/25	12	53.36	7	53.37	53.20	5	12,832	0.04%
2018/06/22	10	53.65	2	53.70	53.70	8	12,586	0.06%
2018/06/21	0	0.00	17	54.04	53.90	-17	12,476	-0.14%
2018/06/20	5	53.36	21.5	53.72	53.70	-16.5	12,714	-0.13%
2018/06/19	2	53.00	12	53.63	53.00	-10	12,672	-0.08%
2018/06/15	1	52.90	2	53.69	53.70	-1	12,431	-0.01%
2018/06/14	13.1	53.21	10.2	53.10	52.90	2.9	12,213	0.02%
2018/06/13	0.2	53.80	44	53.86	54.00	-43.8	12,056	-0.36%
2018/06/12	1.5	53.43	14.2	53.87	53.50	-12.8	12,349	-0.10%
2018/06/11	1	53.70	13	53.80	53.70	-12	12,305	-0.10%
2018/06/08	4	53.75	3	53.97	53.80	1	12,317	0.01%
2018/06/07	0	0.00	28.3	53.80	54.00	-28.3	12,354	-0.23%
2018/06/06	0	0.00	12	53.37	53.30	-12	12,473	-0.10%
2018/06/05	0	0.00	2	52.80	53.00	-2	12,369	-0.02%
2018/06/04	1	52.20	23	52.48	52.80	-22	12,333	-0.18%
2018/06/01	0	0.00	11	51.90	51.80	-11	12,348	-0.09%
2018/05/31	0	0.00	2	52.00	52.10	-2	12,376	-0.02%
2018/05/30	37	51.68	0	0.00	51.20	37	12,242	0.30%
2018/05/28	0	0.00	5	53.38	53.30	-5	12,441	-0.04%
2018/05/25	0.2	52.90	0	0.00	53.10	0.2	12,581	0.00%
2018/05/24	2	53.20	2	53.45	53.50	0	12,646	0.00%
2018/05/23	1.4	53.03	12	53.67	53.30	-10.7	12,693	-0.08%
2018/05/22	0.1	53.50	8.7	53.60	53.70	-8.6	12,665	-0.07%
2018/05/21	6	53.15	14.6	53.06	53.20	-8.6	12,638	-0.07%
2018/05/18	1	52.80	62	52.81	52.90	-61	12,560	-0.49%
2018/05/17	0	0.00	35	52.65	52.50	-35	12,527	-0.28%
2018/05/16	0	0.00	3	52.17	52.20	-3	12,388	-0.02%
2018/05/15	60	51.90	0.2	51.60	51.20	59.8	12,430	0.48%
2018/05/14	23	51.71	1	51.80	51.80	22	12,756	0.17%
2018/05/11	17	51.47	23	51.46	51.80	-6	12,840	-0.05%
2018/05/09	14	50.73	2	50.80	50.70	12	12,756	0.09%
2018/05/08	0	0.00	1.2	50.70	50.70	-1.2	12,895	-0.01%
2018/05/07	0.2	50.30	0	0.00	50.30	0.2	12,889	0.00%
2018/05/04	4	50.20	0	0.00	50.10	4	12,970	0.03%
2018/05/03	1.1	50.41	0.1	50.50	50.40	1	12,844	0.01%
2018/05/02	0.2	51.00	6.1	51.30	51.30	-5.9	13,013	-0.04%
2018/04/30	5.1	50.76	5	50.94	51.00	0.1	13,175	0.00%
2018/04/27	5	50.50	3	50.73	50.80	2	13,174	0.02%
2018/04/25	0.5	50.30	0	50.30	50.30	0.5	13,266	0.00%
2018/04/24	1	50.20	1.4	50.13	50.20	-0.4	13,388	0.00%
2018/04/23	1	50.30	2	50.15	50.20	-1	13,527	-0.01%
2018/04/20	1	50.20	1	50.10	50.40	0	13,801	0.00%
2018/04/19	0	0.00	2	50.55	50.60	-2	14,009	-0.01%
2018/04/18	0	0.00	5	50.00	50.00	-5	14,012	-0.04%
2018/04/17	12	49.95	1	50.10	49.95	11	14,128	0.08%
2018/04/16	10	50.50	7	50.64	50.60	3	14,244	0.02%
2018/04/13	0	0.00	51	50.98	51.20	-51	14,345	-0.36%
2018/04/12	4	51.10	1	51.20	51.00	3	14,474	0.02%
2018/04/11	5	51.08	13	51.32	51.00	-8	14,669	-0.05%
2018/04/10	2	50.60	14.5	50.79	51.00	-12.5	14,659	-0.09%
2018/04/09	5	49.97	0	0.00	50.30	5	14,670	0.03%
2018/04/03	4	49.84	21	49.80	49.90	-17	14,590	-0.12%
2018/04/02	0.1	50.30	2	50.30	50.10	-1.9	14,519	-0.01%
2018/03/31	3	50.20	7	50.21	50.20	-4	14,579	-0.03%
2018/03/30	2	50.25	8	50.30	50.10	-6	14,685	-0.04%
2018/03/29	0	0.00	2.5	50.22	50.10	-2.5	14,706	-0.02%
2018/03/28	4	50.30	0	0.00	50.30	4	14,603	0.03%
2018/03/27	1	50.70	0	0.00	50.70	1	14,619	0.01%
2018/03/26	15	50.19	1.3	50.27	50.40	13.7	14,557	0.09%
2018/03/23	101	50.42	1	50.40	50.30	100	14,657	0.68%	大買/
2018/03/22	0	0.00	10	51.97	51.80	-10	14,418	-0.07%
2018/03/21	0	0.00	5.9	51.70	51.50	-5.9	14,331	-0.04%
2018/03/20	0	0.00	3	51.50	51.70	-3	14,382	-0.02%
2018/03/19	0.1	51.50	0	0.00	51.60	0.1	14,353	0.00%
2018/03/16	2.1	50.83	0	0.00	51.70	2.1	14,383	0.01%
2018/03/15	2	51.35	1	51.30	51.20	1	14,121	0.01%
2018/03/14	3.1	51.50	0	0.00	51.60	3.1	14,138	0.02%
2018/03/13	2	51.40	2	51.40	51.60	0	14,188	0.00%
2018/03/12	7	51.74	21	51.76	51.80	-14	14,194	-0.10%
2018/03/09	6	50.42	6.3	50.50	50.50	-0.3	14,081	0.00%
2018/03/08	11	50.55	0	0.00	50.40	11	14,429	0.08%
2018/03/07	5	50.30	1.3	50.50	50.30	3.7	14,758	0.03%
2018/03/06	6	50.57	2	50.40	50.30	4	15,322	0.03%
2018/03/05	22	50.21	0	0.00	50.10	22	15,600	0.14%
2018/03/02	22	51.07	0	0.00	50.80	22	15,494	0.14%
2018/03/01	6	51.72	0	0.00	52.20	6	15,358	0.04%
2018/02/27	2.3	52.19	12	52.47	52.20	-9.7	15,405	-0.06%
2018/02/26	3	52.00	8	52.28	52.20	-5	15,360	-0.03%
2018/02/23	5	52.10	16	52.12	52.30	-11	15,567	-0.07%
2018/02/22	3	51.30	7	51.67	51.80	-4	16,252	-0.02%
2018/02/21	4	51.40	6	51.70	51.90	-2	16,922	-0.01%
2018/02/12	6	51.00	17	51.05	51.00	-11	16,782	-0.07%
2018/02/09	15	50.14	2	50.20	50.20	13	16,786	0.08%
2018/02/08	5	50.70	3	50.90	50.60	2	16,607	0.01%
2018/02/07	12	50.37	4	50.65	50.20	8	16,574	0.05%
2018/02/06	23	49.57	2	49.15	49.20	21	16,301	0.13%
2018/02/05	28.1	52.08	0	0.00	52.10	28.1	15,858	0.18%
2018/02/02	9	53.22	3	53.30	53.40	6	15,666	0.04%
2018/02/01	2.1	53.61	2	54.10	54.00	0.1	15,579	0.00%
2018/01/31	0	0.00	34	54.17	54.20	-34	15,496	-0.22%
2018/01/30	2	53.90	4	53.90	53.10	-2	15,396	-0.01%
2018/01/29	0	0.00	5	53.56	54.00	-5	15,380	-0.03%
2018/01/26	0	0.00	5.2	53.16	53.20	-5.2	15,407	-0.03%
2018/01/25	2	53.10	8	53.10	53.40	-6	15,563	-0.04%
2018/01/24	10	52.82	0.5	52.80	52.80	9.6	15,373	0.06%
2018/01/23	2	54.10	7.2	53.91	54.00	-5.2	15,235	-0.03%
2018/01/22	0	0.00	6	53.73	54.10	-6	15,357	-0.04%
2018/01/19	2	53.60	6	53.53	53.90	-4	15,384	-0.03%
2018/01/18	3	54.00	3.1	54.16	53.80	0	15,268	0.00%
2018/01/17	4	54.05	3	54.03	54.20	1	15,074	0.01%
2018/01/16	0	0.00	68	54.53	54.80	-68	14,907	-0.46%
2018/01/15	2	54.15	14	53.94	54.10	-12	14,546	-0.08%
2018/01/12	1	53.20	17.8	53.15	53.20	-16.8	14,299	-0.12%
2018/01/11	1	52.90	0.1	52.80	53.00	0.9	14,227	0.01%
2018/01/10	3	53.03	25	53.08	53.00	-22	14,236	-0.15%
2018/01/09	0	0.00	22	52.32	52.50	-22	14,055	-0.16%
2018/01/08	2	52.50	34.5	52.48	52.50	-32.5	13,984	-0.23%
2018/01/05	0	0.00	27.1	52.17	52.20	-27.1	13,900	-0.19%
2018/01/04	0	0.00	8	51.64	51.90	-8	13,779	-0.06%
2018/01/03	0	0.00	15	51.48	51.50	-15	13,865	-0.11%
2018/01/02	1	50.90	21	50.83	51.00	-20	13,535	-0.15%