台肥 (1722)-新光券商分點個股進出

台股 » 個股 » 台肥 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台肥

(1722)

可現股當沖

股價
61.6
漲跌
▼0.2
漲幅
-0.32%
成交量
2,085張
產業
上市化學類股
592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

台肥 (1722)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	15.1	61.77	0	62.20	61.60	15.1	1,876	0.81%
2024/04/16	47.4	62.24	15	61.95	61.80	32.4	1,875	1.73%
2024/04/15	6.1	62.94	0	0.00	62.90	6.1	1,841	0.33%
2024/04/12	34.2	62.89	7	63.14	63.00	27.2	1,828	1.49%
2024/04/11	15	63.35	1	63.60	63.20	14	1,812	0.77%
2024/04/10	8.1	63.64	2	63.70	63.60	6.1	1,822	0.34%
2024/04/09	7.3	63.92	12	63.90	64.00	-4.8	1,839	-0.26%
2024/04/08	13.1	63.29	0	0.00	63.40	13.1	1,858	0.70%
2024/04/03	7	63.43	0	0.00	63.50	7	1,864	0.38%
2024/04/02	13.3	63.78	1	63.90	63.90	12.3	1,869	0.66%
2024/04/01	15.2	63.57	12	63.41	63.30	3.2	1,856	0.17%
2024/03/29	23.5	63.14	2.1	63.21	63.00	21.4	1,856	1.15%
2024/03/28	20.3	63.20	26	63.33	63.30	-5.7	1,860	-0.30%
2024/03/27	7.6	62.95	0	0.00	63.10	7.6	1,942	0.39%
2024/03/26	100.4	63.16	9	63.26	62.90	91.4	2,073	4.41%
2024/03/25	6.1	63.60	9.2	63.65	63.50	-3.1	2,138	-0.14%
2024/03/22	32.2	63.86	6.7	63.99	63.60	25.4	2,233	1.14%
2024/03/21	3.6	64.00	38	64.37	64.70	-34.4	2,328	-1.48%
2024/03/20	10	63.80	16.2	64.05	63.80	-6.2	2,629	-0.24%
2024/03/19	28.2	63.58	3	63.60	63.40	25.2	2,705	0.93%
2024/03/18	25.1	63.89	1.5	64.53	64.10	23.6	2,723	0.87%
2024/03/15	26.1	64.87	0.4	65.27	64.50	25.6	2,727	0.94%
2024/03/14	10.2	65.44	71	65.41	65.50	-60.8	2,720	-2.24%
2024/03/13	7.1	65.37	6	65.88	65.30	1.1	2,718	0.04%
2024/03/12	2	65.55	0	0.00	65.40	2	2,708	0.07%
2024/03/11	3	65.40	0	0.00	65.30	3	2,708	0.11%
2024/03/08	74.9	65.66	17	65.54	65.10	57.9	2,709	2.14%
2024/03/07	10	67.15	2	67.00	67.00	8	2,670	0.30%
2024/03/06	1	66.70	14	67.21	67.60	-13	2,663	-0.49%
2024/03/05	3	66.77	0	66.90	66.70	3	2,680	0.11%
2024/03/04	10.1	66.60	1	66.70	66.70	9.1	2,705	0.34%
2024/03/01	6	66.32	0	0.00	66.20	6	2,712	0.22%
2024/02/29	3	66.60	0	0.00	66.60	3	2,712	0.11%
2024/02/27	15.2	66.09	1.4	65.98	66.00	13.7	2,704	0.51%
2024/02/26	35	66.76	0.3	67.10	66.50	34.7	2,687	1.29%
2024/02/23	11	67.48	2.2	67.34	67.30	8.8	2,679	0.33%
2024/02/22	12	68.06	1	67.90	67.90	11	2,673	0.41%
2024/02/21	0	67.80	14	68.01	67.70	-14	2,677	-0.52%
2024/02/20	8	67.58	8.4	67.80	67.30	-0.4	2,684	-0.01%
2024/02/19	13	67.84	20.7	67.85	67.90	-7.7	2,703	-0.29%
2024/02/16	23.2	67.16	2	67.20	67.20	21.2	2,723	0.78%
2024/02/15	0	66.60	9	66.61	67.10	-9	2,732	-0.33%
2024/02/05	4.6	66.25	6	66.38	66.20	-1.4	2,727	-0.05%
2024/02/02	9.2	66.96	2.1	67.57	66.80	7.1	2,717	0.26%
2024/02/01	5.2	67.28	8	67.30	67.30	-2.8	2,715	-0.10%
2024/01/31	0.1	67.92	3	68.43	68.00	-2.9	2,698	-0.11%
2024/01/30	8.4	69.05	47.5	69.02	68.60	-39.1	2,672	-1.46%
2024/01/29	16.4	67.93	126.8	67.94	68.70	-110.3	2,616	-4.22%	大賣/鉅額交易
2024/01/26	1	64.70	10	64.91	65.00	-9	2,539	-0.36%
2024/01/25	23.1	64.03	3	64.30	64.30	20.1	2,542	0.79%
2024/01/24	0.1	63.79	0	0.00	63.70	0.1	2,548	0.00%
2024/01/23	34.1	63.38	4.5	63.40	63.40	29.6	2,571	1.15%
2024/01/22	8.7	63.40	1	63.10	63.10	7.7	2,574	0.30%
2024/01/19	4	62.80	0	0.00	62.90	4	2,568	0.16%
2024/01/18	14	62.97	0	0.00	63.00	14	2,562	0.55%
2024/01/17	37	63.19	2	63.01	62.80	35	2,554	1.37%
2024/01/16	42.6	64.45	0.5	64.50	64.20	42	2,516	1.67%
2024/01/15	1	65.20	0	0.00	65.40	1	2,510	0.04%
2024/01/12	0.2	65.01	1	65.10	65.10	-0.8	2,519	-0.03%
2024/01/11	10.3	65.16	3	65.43	65.20	7.3	2,528	0.29%
2024/01/10	21.3	65.87	7.8	66.17	65.60	13.4	2,549	0.53%
2024/01/09	11.1	67.16	1.6	67.22	66.70	9.4	2,538	0.37%
2024/01/08	0.1	67.80	6	67.88	68.00	-5.9	2,548	-0.23%
2024/01/05	3.1	67.70	9	67.88	67.80	-5.9	2,578	-0.23%
2024/01/04	0.1	67.80	9	68.01	67.90	-8.9	2,600	-0.34%
2024/01/03	0.1	68.00	32.1	68.06	68.00	-32	2,654	-1.21%
2024/01/02	22.3	67.35	43.3	68.54	68.70	-21	2,686	-0.78%
2023/12/29	78	67.57	18	67.54	67.60	60	2,663	2.25%
2023/12/28	12	66.37	33.3	67.02	66.90	-21.3	2,673	-0.80%
2023/12/27	12	66.63	0.6	67.10	66.60	11.4	2,681	0.43%
2023/12/26	30.2	66.77	6	66.80	66.80	24.2	2,690	0.90%
2023/12/25	24.1	66.36	21.2	67.14	66.80	2.8	2,690	0.10%
2023/12/22	24.3	65.96	27.1	66.34	67.40	-2.7	2,674	-0.10%
2023/12/21	84.7	66.47	18.1	66.90	66.40	66.6	2,582	2.58%
2023/12/20	28	67.10	3.1	67.55	68.30	24.9	2,454	1.02%
2023/12/19	25	66.69	12	67.26	67.10	13	2,366	0.55%
2023/12/18	16.3	67.29	58.3	67.79	66.80	-42	2,281	-1.84%
2023/12/15	23.1	68.54	76	69.43	68.20	-52.9	2,168	-2.44%
2023/12/14	7.2	67.09	139.2	66.34	67.50	-132	1,849	-7.14%	大賣/鉅額交易
2023/12/13	4.2	64.01	4	64.58	64.60	0.2	1,745	0.01%
2023/12/12	0	64.00	7	64.14	64.50	-7	1,770	-0.39%
2023/12/11	1.2	63.81	6.1	64.03	64.30	-4.8	1,787	-0.27%
2023/12/08	1	63.40	5.2	63.51	63.50	-4.2	1,762	-0.24%
2023/12/07	0	63.50	0	0.00	63.40	0	1,758	0.00%
2023/12/06	2.1	63.70	9.3	63.90	63.80	-7.3	1,759	-0.41%
2023/12/05	0.1	63.54	5.2	63.67	63.80	-5.1	1,753	-0.29%
2023/12/04	2.2	63.79	1.2	63.86	63.90	1.1	1,752	0.06%
2023/12/01	3.3	63.65	3.4	63.78	63.60	0	1,741	0.00%
2023/11/30	12.2	63.69	23.3	63.73	63.70	-11.1	1,746	-0.64%
2023/11/29	3.1	63.80	16	63.85	64.10	-12.9	1,722	-0.75%
2023/11/28	3.1	62.91	4.8	63.34	63.40	-1.7	1,684	-0.10%
2023/11/27	5.6	62.90	8.5	63.00	62.70	-2.9	1,681	-0.17%
2023/11/24	0	62.80	0	0.00	62.70	0	1,696	0.00%
2023/11/22	2	62.30	3	62.23	62.40	-1	1,725	-0.06%
2023/11/21	3	62.00	1.6	62.00	62.00	1.4	1,786	0.08%
2023/11/20	0	62.70	1	61.80	61.90	-1	1,821	-0.05%
2023/11/17	11.8	62.51	10	62.56	62.70	1.8	1,857	0.10%
2023/11/16	0	62.20	2	62.10	62.30	-2	1,835	-0.11%
2023/11/15	2.2	61.80	33.4	62.02	62.10	-31.2	1,815	-1.72%
2023/11/14	3.1	61.27	30.2	61.40	61.40	-27.1	1,789	-1.52%
2023/11/13	10	60.70	1	61.20	60.90	9	1,794	0.50%
2023/11/10	3.2	60.71	1	60.80	60.80	2.2	1,801	0.12%
2023/11/09	1.4	60.86	2	61.10	61.00	-0.6	1,820	-0.03%
2023/11/08	14.2	60.72	0	0.00	60.70	14.2	1,855	0.76%
2023/11/07	1.6	60.94	1	61.20	60.90	0.6	1,888	0.03%
2023/11/06	12.1	61.16	11.5	61.36	61.00	0.6	1,902	0.03%
2023/11/03	6	60.50	17	60.44	60.40	-11	1,924	-0.57%
2023/11/02	2	60.00	0	60.30	60.00	2	1,931	0.10%
2023/11/01	0	59.90	6	59.70	59.60	-6	1,939	-0.31%
2023/10/31	28.2	59.51	1	59.40	59.30	27.2	1,940	1.40%
2023/10/30	2	60.10	0	0.00	60.00	2	1,947	0.10%
2023/10/27	0.1	60.37	4	60.70	60.40	-3.9	1,947	-0.20%
2023/10/26	0.2	60.10	0.1	60.30	60.10	0.1	1,965	0.00%
2023/10/25	2	60.40	0	0.00	60.50	2	1,973	0.10%
2023/10/24	2.4	60.34	0	0.00	60.40	2.4	1,993	0.12%
2023/10/23	4.2	60.46	2	60.55	60.50	2.2	2,003	0.11%
2023/10/20	27.2	60.33	4.6	60.26	60.20	22.6	2,028	1.11%
2023/10/19	5.1	61.06	10	61.00	61.00	-4.9	2,045	-0.24%
2023/10/18	14.3	61.60	1	61.70	61.50	13.3	2,097	0.63%
2023/10/17	17.4	62.61	10	62.58	62.30	7.4	2,083	0.35%
2023/10/16	2.3	63.20	7.3	63.35	63.40	-5	2,091	-0.24%
2023/10/13	3.1	62.90	23	63.00	62.80	-20	2,071	-0.96%
2023/10/12	2	62.80	3.4	62.63	62.70	-1.4	2,066	-0.07%
2023/10/11	10.6	62.10	21.3	61.90	62.50	-10.7	2,147	-0.50%
2023/10/06	3.9	60.92	30.4	60.90	60.80	-26.4	2,107	-1.25%
2023/10/05	0	0.00	50	59.44	59.50	-50	2,053	-2.43%
2023/10/04	16.1	58.53	24	58.91	58.70	-7.9	2,102	-0.38%
2023/10/03	30	58.25	0	0.00	58.60	30	2,078	1.44%
2023/10/02	47	58.69	4	58.78	58.80	43	2,058	2.09%
2023/09/28	6	58.98	4.1	58.90	58.90	2	2,055	0.09%
2023/09/27	0.2	59.10	4	59.10	59.10	-3.8	2,046	-0.18%
2023/09/26	19	59.30	0	0.00	59.20	19	2,040	0.93%
2023/09/25	1.1	59.53	3.1	59.86	60.00	-2	2,029	-0.10%
2023/09/22	11	59.34	1.1	59.60	59.60	9.9	2,014	0.49%
2023/09/21	11.1	59.85	3.9	59.96	59.50	7.2	2,009	0.36%
2023/09/20	1	60.40	2.1	60.36	60.20	-1.1	1,972	-0.06%
2023/09/19	6.1	60.58	3	60.50	60.40	3.1	1,964	0.16%
2023/09/18	7	60.56	7.2	60.71	60.60	-0.2	1,947	-0.01%
2023/09/15	4	60.90	13	61.04	61.00	-9	1,945	-0.46%
2023/09/14	2	60.75	10.2	60.62	60.80	-8.2	1,887	-0.43%
2023/09/13	6	60.35	0	0.00	60.00	6	1,850	0.32%
2023/09/12	2	60.40	0.6	60.48	60.40	1.4	1,853	0.07%
2023/09/11	2	60.40	0.5	60.40	60.10	1.6	1,838	0.08%
2023/09/08	0	60.10	0.1	60.30	60.30	-0.1	1,825	0.00%
2023/09/07	1	60.00	1	60.20	60.40	0	1,833	0.00%
2023/09/06	1	60.31	0	0.00	60.30	1	1,829	0.06%
2023/09/05	6	60.52	2.1	60.65	60.70	3.9	1,825	0.21%
2023/09/04	0	0.00	7	60.59	60.50	-7	1,834	-0.38%
2023/09/01	0	0.00	107	60.08	60.40	-107	1,853	-5.77%	大賣/鉅額交易
2023/08/31	12	60.00	0	60.50	59.60	12	1,850	0.65%
2023/08/30	3.3	60.10	3	60.20	60.10	0.3	1,837	0.02%
2023/08/29	4.4	59.12	27	59.66	59.80	-22.6	1,818	-1.24%
2023/08/28	48	59.05	2	59.40	58.90	46	1,807	2.55%
2023/08/25	20.7	59.74	26	59.93	59.60	-5.3	1,814	-0.29%
2023/08/24	141	62.80	85.1	62.92	62.70	55.9	1,752	3.19%	大買/
2023/08/23	24	63.66	65	63.29	63.20	-41	1,709	-2.40%
2023/08/22	0	0.00	1	62.60	62.50	-1	1,683	-0.06%
2023/08/21	2	62.70	0.1	63.25	62.70	2	1,684	0.12%
2023/08/18	14	62.47	1.2	62.56	62.50	12.8	1,680	0.76%
2023/08/17	0.1	62.15	0.1	63.00	62.70	0	1,682	0.00%
2023/08/16	7.5	62.62	30.1	62.83	62.60	-22.6	1,668	-1.36%
2023/08/15	0.1	63.00	20	62.85	62.70	-20	1,658	-1.20%
2023/08/14	24	61.43	56.1	61.88	62.20	-32.1	1,648	-1.95%
2023/08/11	19	61.98	0.3	62.38	62.00	18.7	1,619	1.15%
2023/08/10	17.3	62.75	14.2	62.81	62.60	3.1	1,586	0.20%
2023/08/09	30.1	63.44	11.1	63.37	63.40	18.9	1,578	1.20%
2023/08/08	15	63.10	2.5	63.03	63.00	12.5	1,550	0.81%
2023/08/07	20.2	63.23	54.5	63.22	63.60	-34.3	1,560	-2.20%
2023/08/04	4	63.23	6.1	63.24	63.00	-2.1	1,567	-0.13%
2023/08/02	31	63.74	1.2	63.51	63.50	29.8	1,595	1.87%
2023/08/01	0	0.00	2	64.40	64.40	-2	1,622	-0.12%
2023/07/31	0	64.30	3.1	64.41	64.20	-3	1,630	-0.19%
2023/07/28	3	64.47	29.2	64.50	64.40	-26.2	1,628	-1.61%
2023/07/27	10	64.64	9	64.63	64.60	1	1,625	0.06%
2023/07/26	4.2	64.89	2	64.80	64.60	2.2	1,614	0.13%
2023/07/25	4	64.55	7	64.76	64.80	-3	1,620	-0.19%
2023/07/24	6.1	64.17	6	64.24	64.40	0	1,602	0.00%
2023/07/21	19	64.46	41.6	64.58	64.50	-22.6	1,614	-1.40%
2023/07/20	7	63.49	0.1	63.73	63.60	6.9	1,583	0.43%
2023/07/19	43.3	63.65	9	63.36	63.20	34.3	1,583	2.17%
2023/07/18	3	63.50	9.3	63.35	63.10	-6.3	1,593	-0.39%
2023/07/17	30.1	63.69	6	63.90	63.60	24.1	1,580	1.52%
2023/07/14	65.2	64.19	73.4	64.67	64.10	-8.1	1,572	-0.52%
2023/07/13	7	62.31	46.6	62.66	62.70	-39.6	1,466	-2.70%
2023/07/12	20	61.58	5.1	61.38	61.40	14.9	1,432	1.04%
2023/07/11	28.2	62.79	80.5	62.51	62.10	-52.3	1,439	-3.63%
2023/07/10	0	0.00	1	60.10	60.00	-1	1,403	-0.07%
2023/07/07	4	59.75	9.4	59.89	60.20	-5.4	1,409	-0.38%
2023/07/06	10.2	60.29	2	60.50	60.30	8.2	1,420	0.58%
2023/07/05	5	60.88	1	60.80	60.90	4	1,413	0.28%
2023/07/04	1	61.00	0	0.00	61.00	1	1,415	0.07%
2023/07/03	4	60.78	0.1	61.00	60.70	3.9	1,424	0.27%
2023/06/30	4	60.58	0	0.00	60.50	4	1,430	0.28%
2023/06/29	1	60.81	2	61.10	60.80	-1	1,443	-0.07%
2023/06/28	1	61.00	0	61.10	61.00	1	1,436	0.07%
2023/06/27	2	61.20	0	0.00	61.00	2	1,441	0.14%
2023/06/26	0	0.00	3	61.17	61.30	-3	1,446	-0.21%
2023/06/21	0	61.70	15	61.20	61.40	-15	1,463	-1.02%
2023/06/20	2	61.55	2	61.65	61.40	0	1,465	0.00%
2023/06/19	0	0.00	2.5	61.56	61.80	-2.5	1,462	-0.17%
2023/06/16	5.4	62.10	0.1	62.30	61.80	5.3	1,462	0.36%
2023/06/15	0.2	62.27	2	62.20	62.20	-1.8	1,451	-0.12%
2023/06/14	1.2	62.00	0.1	61.90	62.20	1.1	1,468	0.08%
2023/06/13	2	62.05	2.3	62.10	62.20	-0.3	1,478	-0.02%
2023/06/12	5.2	62.04	3	62.13	62.10	2.2	1,472	0.15%
2023/06/09	6.9	62.18	6	61.98	62.10	0.9	1,489	0.06%
2023/06/08	2.2	61.79	12	61.81	62.00	-9.8	1,490	-0.66%
2023/06/07	8.3	61.25	48	61.48	61.50	-39.7	1,504	-2.64%
2023/06/06	1	60.30	0	60.50	60.40	1	1,503	0.07%
2023/06/05	4	60.65	2	60.60	60.50	2	1,526	0.13%
2023/06/02	2.1	60.65	3	60.77	60.70	-0.9	1,527	-0.06%
2023/06/01	4.2	60.02	3	60.60	60.40	1.2	1,528	0.08%
2023/05/31	4.1	60.00	7	60.54	60.60	-3	1,529	-0.19%
2023/05/30	2.2	59.94	1	59.61	60.00	1.2	1,503	0.08%
2023/05/29	2.3	59.22	26.1	59.57	59.90	-23.8	1,508	-1.58%
2023/05/26	33.3	59.36	21	59.36	59.10	12.3	1,516	0.81%
2023/05/25	2	60.06	1.4	60.35	59.80	0.7	1,510	0.05%
2023/05/24	6.4	60.20	1.2	60.33	60.50	5.1	1,515	0.34%
2023/05/23	1.1	60.50	2	60.60	60.50	-0.9	1,524	-0.06%
2023/05/22	0	60.32	17	60.06	60.30	-17	1,529	-1.11%
2023/05/19	0	0.00	10	59.93	60.00	-10	1,528	-0.65%
2023/05/18	9.1	59.52	4	59.67	59.50	5.1	1,525	0.33%
2023/05/17	29.1	59.33	0.1	59.60	59.50	29.1	1,523	1.91%
2023/05/16	0	59.50	1	59.80	59.80	-1	1,509	-0.06%
2023/05/15	0	0.00	6	59.15	59.50	-6	1,506	-0.40%
2023/05/12	5	60.24	18.3	60.12	59.60	-13.3	1,504	-0.89%
2023/05/11	5	60.24	18.3	60.12	60.10	-13.3	1,501	-0.89%
2023/05/10	16.5	61.16	9	61.06	61.00	7.5	1,489	0.50%
2023/05/09	15.7	60.68	2	61.00	61.00	13.7	1,482	0.92%
2023/05/08	36.8	60.65	75.1	60.53	60.80	-38.3	1,463	-2.62%
2023/05/05	0	59.10	5.8	59.16	59.20	-5.8	1,444	-0.40%
2023/05/04	2	58.65	4	58.75	59.10	-2	1,467	-0.14%
2023/05/03	2.1	59.20	7.1	59.30	59.20	-5	1,478	-0.34%
2023/05/02	3.6	59.42	12	59.44	59.50	-8.4	1,512	-0.56%
2023/04/28	0.4	58.80	5.2	58.94	59.10	-4.8	1,515	-0.31%
2023/04/27	3.2	58.50	7	58.49	58.50	-3.9	1,503	-0.26%
2023/04/26	8.2	58.52	36.1	58.09	58.70	-27.9	1,497	-1.86%
2023/04/25	10	57.96	21.6	58.20	57.90	-11.6	1,470	-0.79%
2023/04/24	9.1	57.76	0.1	58.10	57.70	9	1,447	0.62%
2023/04/21	12.1	57.73	3	58.07	57.40	9.1	1,444	0.63%
2023/04/20	0	57.30	0	0.00	57.10	0	1,419	0.00%
2023/04/19	13.1	57.20	2	57.20	57.00	11.1	1,434	0.77%
2023/04/18	5.1	57.60	1	57.50	57.40	4.1	1,420	0.29%
2023/04/17	0.1	57.67	20	57.50	57.50	-19.9	1,427	-1.40%
2023/04/14	0.2	57.78	9	57.73	57.70	-8.8	1,417	-0.62%
2023/04/13	21.4	57.71	9	57.74	57.70	12.4	1,407	0.88%
2023/04/12	7.6	57.33	3	57.33	57.20	4.6	1,382	0.33%
2023/04/11	3.5	57.34	30	57.40	57.50	-26.5	1,387	-1.91%
2023/04/10	1.1	56.81	1	56.50	56.80	0.1	1,379	0.00%
2023/04/07	0	56.49	1	56.10	56.20	-1	1,382	-0.07%
2023/04/06	0	56.27	36	56.10	56.20	-36	1,382	-2.60%
2023/03/31	1.2	56.18	0	0.00	56.00	1.2	1,379	0.09%
2023/03/30	4	56.15	0	0.00	56.00	4	1,382	0.29%
2023/03/29	1.1	56.51	0	56.70	56.30	1.1	1,366	0.08%
2023/03/28	1	56.40	13	56.42	56.50	-12	1,380	-0.87%
2023/03/27	10.8	56.60	0	0.00	56.60	10.8	1,391	0.77%
2023/03/24	5	56.40	0	0.00	56.40	5	1,414	0.35%
2023/03/23	0	56.93	0	0.00	56.40	0	1,404	0.00%
2023/03/22	2.1	56.51	1	56.80	56.60	1.1	1,403	0.08%
2023/03/21	0	56.48	6	56.50	56.40	-6	1,401	-0.43%
2023/03/20	7	55.80	0	0.00	55.80	7	1,399	0.50%
2023/03/17	0.1	56.09	1	56.30	55.90	-0.9	1,398	-0.07%
2023/03/16	2.1	55.90	8.4	55.90	55.80	-6.3	1,397	-0.45%
2023/03/15	3	56.34	0	0.00	56.20	3	1,401	0.22%
2023/03/14	0	56.70	0	0.00	56.50	0	1,423	0.00%
2023/03/13	10.1	55.98	4	55.85	56.10	6.1	1,415	0.43%
2023/03/10	11.3	56.38	3.4	56.60	56.20	7.9	1,410	0.56%
2023/03/09	4.1	57.38	2	57.60	57.30	2.1	1,399	0.15%
2023/03/08	13.1	57.77	5	57.90	57.80	8.1	1,396	0.58%
2023/03/07	4.1	58.06	8	58.31	58.50	-3.9	1,377	-0.28%
2023/03/06	6.1	58.09	5	58.30	57.90	1.1	1,381	0.08%
2023/03/03	1	57.90	34	57.90	57.90	-33	1,383	-2.38%
2023/03/02	9	57.27	36	57.51	57.60	-27	1,396	-1.93%
2023/03/01	3.1	57.47	1	57.60	57.30	2.1	1,399	0.15%
2023/02/24	2	57.71	2.6	58.18	57.50	-0.5	1,395	-0.04%
2023/02/23	9.5	57.61	7	57.79	57.80	2.5	1,381	0.18%
2023/02/22	21	57.07	15	56.99	57.10	6	1,378	0.44%
2023/02/21	14.3	57.67	7.2	57.46	57.50	7.1	1,366	0.52%
2023/02/20	2.2	57.53	11.1	57.29	57.50	-8.9	1,372	-0.65%
2023/02/17	5.1	56.53	0	0.00	56.40	5.1	1,384	0.37%
2023/02/16	6	56.13	10	56.30	56.10	-4	1,395	-0.29%
2023/02/15	0.2	56.50	102	56.12	56.10	-101.9	1,433	-7.11%	大賣/鉅額交易
2023/02/14	5	56.02	6	56.27	56.00	-1	1,449	-0.07%
2023/02/13	4	55.48	4	55.68	55.70	0	1,468	0.00%
2023/02/10	9	55.92	2.2	55.91	55.80	6.9	1,478	0.47%
2023/02/09	22	56.31	0	0.00	56.20	22	1,480	1.49%
2023/02/08	6.1	56.54	13	56.78	56.60	-6.9	1,482	-0.47%
2023/02/07	23	56.70	20	57.00	56.80	3	1,469	0.20%
2023/02/06	3.1	56.74	6	57.00	56.70	-2.9	1,461	-0.20%
2023/02/03	7.3	56.64	35	57.40	57.10	-27.7	1,449	-1.91%
2023/02/02	0	0.00	6	56.35	56.60	-6	1,415	-0.42%
2023/02/01	13.2	55.22	12.2	55.81	55.60	1	1,398	0.07%
2023/01/31	40	55.41	48.2	55.62	55.80	-8.2	1,389	-0.59%
2023/01/30	7.7	54.77	14.3	54.88	54.60	-6.5	1,353	-0.48%
2023/01/17	4	54.45	1.1	54.45	54.30	2.9	1,349	0.21%
2023/01/16	3	54.60	23	54.80	54.60	-20	1,354	-1.48%
2023/01/13	12	54.07	32	53.93	54.00	-20	1,353	-1.48%
2023/01/12	1.1	53.41	0	0.00	53.60	1.1	1,357	0.08%
2023/01/11	5.1	53.26	0	0.00	53.30	5.1	1,361	0.37%
2023/01/10	3	53.57	0	0.00	53.40	3	1,360	0.22%
2023/01/09	21	53.55	0.1	53.80	53.60	20.9	1,371	1.52%
2023/01/06	7.1	53.26	11	53.34	53.30	-3.9	1,374	-0.28%
2023/01/05	42.5	53.01	0	0.00	53.10	42.5	1,399	3.04%
2023/01/04	0	0.00	8	53.60	53.30	-8	1,404	-0.57%
2023/01/03	20.2	53.16	3	53.40	53.30	17.2	1,443	1.19%
2022/12/30	2	53.40	32	53.70	53.50	-30	1,444	-2.08%
2022/12/29	18.1	52.97	10	53.40	53.10	8	1,443	0.56%
2022/12/28	10.1	53.20	0	0.00	53.30	10.1	1,437	0.70%
2022/12/27	3.1	53.74	10	53.80	53.70	-6.9	1,437	-0.48%
2022/12/26	8	53.42	20	53.48	53.40	-12	1,446	-0.83%
2022/12/23	35.2	52.96	13	53.27	53.10	22.2	1,470	1.51%
2022/12/22	0.1	53.67	1	53.50	53.40	-0.9	1,541	-0.06%
2022/12/21	16	53.21	2	53.80	53.20	14	1,592	0.88%
2022/12/20	13.3	53.35	6	53.97	53.20	7.3	1,643	0.44%
2022/12/19	12	53.35	15	53.93	53.80	-3	1,693	-0.18%
2022/12/16	19.4	53.60	11	53.65	53.50	8.4	1,706	0.49%
2022/12/15	1.1	54.14	0	0.00	54.30	1.1	1,711	0.07%
2022/12/14	0.4	54.50	0	0.00	54.20	0.4	1,731	0.02%
2022/12/13	2	54.30	1	54.50	54.20	1	1,736	0.06%
2022/12/12	3	54.20	10	54.30	54.30	-7	1,744	-0.40%
2022/12/09	1	54.60	12	54.88	55.00	-11	1,779	-0.62%
2022/12/08	18	54.02	4	54.28	54.20	14	1,780	0.79%
2022/12/07	5.2	54.59	0.3	55.00	54.80	4.9	1,772	0.27%
2022/12/06	30	55.19	8	54.96	55.20	22	1,773	1.24%
2022/12/05	2	56.20	5	56.50	55.70	-3	1,748	-0.17%
2022/12/02	3	56.23	0	0.00	56.10	3	1,763	0.17%
2022/12/01	17	56.29	12	56.10	56.20	5	1,788	0.28%
2022/11/30	44.2	56.45	88	56.40	56.30	-43.8	1,778	-2.46%
2022/11/29	1	55.88	6	56.17	55.90	-5	1,762	-0.28%
2022/11/28	10	55.13	5	55.66	55.50	5	1,765	0.28%
2022/11/25	0	0.00	6	56.17	55.80	-6	1,793	-0.33%
2022/11/24	38.1	55.70	64	55.80	56.00	-25.9	1,818	-1.43%
2022/11/23	20	55.26	10	55.50	54.80	10	1,838	0.54%
2022/11/22	0.1	55.30	27	55.34	55.30	-26.9	1,852	-1.45%
2022/11/21	0	0.00	4	55.23	55.10	-4	1,871	-0.21%
2022/11/18	3	54.77	2	54.80	54.90	1	1,951	0.05%
2022/11/17	13	54.75	3	54.90	55.00	10	2,028	0.49%
2022/11/16	11	54.88	5.1	54.92	54.60	6	2,077	0.29%
2022/11/15	12.1	54.79	1	55.10	55.20	11.1	2,095	0.53%
2022/11/14	0.5	55.67	4	55.20	55.50	-3.5	2,094	-0.16%
2022/11/11	0	55.00	7.2	55.15	55.00	-7.2	2,102	-0.34%
2022/11/10	11.1	54.17	4	54.65	54.10	7.1	2,106	0.33%
2022/11/09	5.1	55.43	58.3	55.29	55.50	-53.1	2,106	-2.52%
2022/11/08	3.1	54.67	8	54.83	54.70	-4.9	2,115	-0.23%
2022/11/07	4.1	54.00	40	54.05	54.30	-35.9	2,126	-1.69%
2022/11/04	1	53.50	1.1	53.96	54.00	-0.1	2,141	-0.01%
2022/11/03	3	53.27	0	0.00	53.40	3	2,156	0.14%
2022/11/02	29	53.18	1	53.40	53.40	28	2,178	1.29%
2022/11/01	0	53.00	14	52.84	53.10	-14	2,206	-0.63%
2022/10/31	7	52.33	6.1	52.53	52.30	0.9	2,220	0.04%
2022/10/28	7	52.67	11	52.90	52.20	-4	2,252	-0.18%
2022/10/27	1.5	52.37	7	52.57	52.20	-5.5	2,266	-0.24%
2022/10/26	1	51.20	12	51.83	51.80	-11	2,284	-0.48%
2022/10/25	11	51.64	8	51.65	51.10	3	2,290	0.13%
2022/10/24	10.1	52.05	28	52.31	51.80	-17.9	2,305	-0.78%
2022/10/21	15.3	51.55	44	51.91	51.60	-28.7	2,323	-1.23%
2022/10/20	36.1	50.89	6	50.89	50.90	30.1	2,327	1.29%
2022/10/19	10	51.90	32	52.32	51.50	-22	2,330	-0.94%
2022/10/18	2	51.70	6	51.92	51.90	-4	2,330	-0.17%
2022/10/17	6.1	50.97	26	51.23	51.60	-19.9	2,324	-0.85%
2022/10/14	13.1	51.93	8	52.08	51.60	5.1	2,318	0.22%
2022/10/13	10.1	51.76	9	51.98	51.60	1.1	2,317	0.05%
2022/10/12	10	52.53	6	53.12	52.80	4	2,299	0.17%
2022/10/11	3.4	53.46	20	53.59	53.30	-16.6	2,288	-0.73%
2022/10/07	3	55.00	1	54.60	54.50	2	2,256	0.09%
2022/10/06	5	55.06	3	55.17	54.90	2	2,277	0.09%
2022/10/05	29.1	55.22	20	55.51	54.90	9	2,297	0.39%
2022/10/04	41	54.85	28	55.02	55.00	13	2,325	0.56%
2022/10/03	18.1	54.57	26.1	54.68	54.30	-8	2,357	-0.34%
2022/09/30	12.1	54.66	25.1	55.05	55.10	-12.9	2,379	-0.54%
2022/09/29	122	54.86	39	54.75	54.50	83	2,434	3.41%	大買/
2022/09/28	127.2	54.16	18	54.40	53.40	109.2	2,398	4.55%	大買/鉅額交易
2022/09/27	113.2	55.10	1	55.20	55.00	112.2	2,384	4.71%	大買/鉅額交易
2022/09/26	83.5	56.13	3	56.30	55.90	80.5	2,376	3.39%
2022/09/23	34.8	58.43	3	58.13	58.10	31.8	2,352	1.35%
2022/09/22	22.1	58.90	10	59.10	58.80	12.1	2,365	0.51%
2022/09/21	51.1	59.68	4	59.83	59.60	47.1	2,353	2.00%
2022/09/20	5	60.14	0	60.60	60.10	5	2,374	0.21%
2022/09/19	31	60.20	0	0.00	60.20	31	2,402	1.29%
2022/09/16	15	60.80	22	61.34	60.30	-7	2,426	-0.29%
2022/09/15	10	61.10	20	61.45	61.30	-10	2,423	-0.41%
2022/09/14	25	61.49	100	61.34	61.10	-75	2,450	-3.06%
2022/09/13	7.1	62.23	51	62.48	61.90	-43.9	2,484	-1.77%
2022/09/12	10	62.50	87	62.27	62.20	-77	2,542	-3.03%
2022/09/08	42.1	61.05	100	61.63	61.80	-57.9	2,611	-2.22%
2022/09/07	123.1	60.35	14	60.29	60.10	109.1	2,595	4.20%	大買/鉅額交易
2022/09/06	96	61.16	2	61.20	61.00	94	2,591	3.63%
2022/09/05	2	61.60	4.3	61.68	61.70	-2.3	2,601	-0.09%
2022/09/02	3.2	61.91	3	62.07	61.90	0.2	2,620	0.01%
2022/09/01	119.1	62.39	2	63.10	62.00	117.1	2,620	4.47%	大買/鉅額交易
2022/08/31	81	63.01	0.7	63.50	62.90	80.3	2,598	3.09%
2022/08/30	46	63.81	71	64.29	63.70	-25	2,589	-0.97%
2022/08/29	14.1	63.27	0	0.00	63.50	14.1	2,608	0.54%
2022/08/26	24.4	64.05	21	63.95	64.10	3.4	2,603	0.13%
2022/08/25	16	65.70	205	65.73	65.90	-189	2,593	-7.29%	大賣/鉅額交易
2022/08/24	78.6	65.02	11	66.02	64.70	67.5	2,526	2.67%
2022/08/23	55	65.53	20	66.15	65.10	35	2,464	1.42%
2022/08/22	48	66.11	11	66.41	66.10	37	2,433	1.52%
2022/08/19	5	66.18	1	66.40	66.20	4	2,430	0.16%
2022/08/18	3	66.40	2	66.40	66.30	1	2,441	0.04%
2022/08/17	10	66.62	27.2	66.78	66.40	-17.2	2,449	-0.70%
2022/08/16	0	66.60	3	66.70	66.20	-3	2,454	-0.12%
2022/08/15	10	66.70	1.1	66.99	66.90	9	2,463	0.36%
2022/08/12	2.2	66.52	7.3	66.73	66.30	-5	2,457	-0.20%
2022/08/11	11	65.57	9.2	65.65	65.50	1.8	2,472	0.07%
2022/08/10	3.1	64.58	21	64.89	65.00	-18	2,495	-0.72%
2022/08/09	6	64.30	21	64.43	64.50	-15	2,529	-0.59%
2022/08/08	5	62.84	1	63.20	63.60	4	2,560	0.16%
2022/08/05	0.2	63.86	1	63.70	63.80	-0.8	2,622	-0.03%
2022/08/04	10	62.69	30	63.17	63.40	-20	2,695	-0.74%
2022/08/03	5.1	62.71	0	0.00	63.20	5.1	2,800	0.18%
2022/08/02	1.1	63.42	3	63.40	63.50	-1.9	2,995	-0.06%
2022/08/01	0.2	64.80	3	64.73	64.60	-2.8	3,145	-0.09%
2022/07/29	7	64.23	4	64.20	64.00	3	3,243	0.09%
2022/07/28	1	63.80	40	63.99	64.20	-39	3,280	-1.19%
2022/07/27	0	0.00	3	63.03	63.20	-3	3,303	-0.09%
2022/07/25	1	63.30	46	63.21	63.30	-45	3,377	-1.33%
2022/07/22	1	62.20	38	62.36	62.40	-37	3,549	-1.04%
2022/07/21	8	61.50	43	62.15	62.00	-35	3,623	-0.97%
2022/07/20	1.1	62.30	3.3	62.40	61.90	-2.2	3,700	-0.06%
2022/07/19	11.1	61.84	19	61.79	61.80	-7.9	3,806	-0.21%
2022/07/18	2	60.75	7	61.01	61.00	-5	3,918	-0.13%
2022/07/15	3	61.23	0	0.00	61.00	3	4,070	0.07%
2022/07/14	0	0.00	2	61.55	61.90	-2	4,198	-0.05%
2022/07/13	5	60.54	15	60.93	60.50	-10	4,339	-0.23%
2022/07/12	31.3	60.41	20	60.35	60.00	11.3	4,580	0.25%
2022/07/11	24	62.29	49	62.58	61.90	-25	4,737	-0.53%
2022/07/08	40	61.82	13	62.46	61.40	27	4,843	0.56%
2022/07/07	20	61.32	49	61.27	62.00	-29	5,086	-0.57%
2022/07/06	20	62.05	17	62.58	61.90	3	5,572	0.05%
2022/07/05	18	62.27	17	63.19	63.00	1	6,614	0.02%
2022/07/04	13	62.04	25	62.14	62.10	-12	7,200	-0.17%
2022/07/01	41.1	63.11	16	63.03	62.30	25.1	7,394	0.34%
2022/06/30	18	63.88	9	63.98	63.90	9	7,629	0.12%
2022/06/29	5	65.06	0	65.20	65.00	5	7,681	0.07%
2022/06/28	5	65.32	5	66.04	65.70	0	7,845	0.00%
2022/06/27	7.3	65.49	1	65.50	65.40	6.3	8,278	0.08%
2022/06/24	8	64.98	23	65.75	65.70	-15	8,853	-0.17%
2022/06/23	27	65.08	21	66.53	64.80	6	8,987	0.07%
2022/06/22	4	65.90	32.2	65.95	66.00	-28.2	9,014	-0.31%
2022/06/21	1.1	64.47	17.1	65.43	65.80	-15.9	9,128	-0.17%
2022/06/20	52.5	65.36	5.5	66.23	64.30	47	9,327	0.50%
2022/06/17	22	66.50	155	66.61	67.50	-133	9,515	-1.40%	大賣/鉅額交易
2022/06/16	12.1	68.18	6	68.10	67.50	6.1	9,506	0.06%
2022/06/15	1.1	67.82	22	68.13	68.50	-21	9,674	-0.22%
2022/06/14	20	67.01	41	67.32	67.60	-21	9,717	-0.22%
2022/06/13	9	67.76	8	67.84	67.80	1	9,844	0.01%
2022/06/10	5.3	69.10	2	68.95	69.00	3.3	10,198	0.03%
2022/06/09	1	68.90	3	68.63	69.20	-2	10,683	-0.02%
2022/06/08	1	68.90	26	68.80	69.00	-25	10,714	-0.23%
2022/06/07	63.4	68.44	16	68.30	68.10	47.4	10,748	0.44%
2022/06/06	23	69.61	46	70.10	69.60	-23	10,846	-0.21%
2022/06/02	16	68.91	5	69.06	69.30	11	10,888	0.10%
2022/06/01	14.2	69.49	44	69.84	69.40	-29.8	10,932	-0.27%
2022/05/31	38	69.17	11	69.50	69.80	27	10,936	0.25%
2022/05/30	1	69.50	56	69.78	69.80	-55	10,924	-0.50%
2022/05/27	59.1	69.05	26.3	69.22	69.20	32.9	10,979	0.30%
2022/05/26	182.1	69.22	5	69.62	68.90	177.1	10,986	1.61%	大買/鉅額交易
2022/05/25	3	68.37	35	68.99	69.20	-32	11,013	-0.29%
2022/05/24	41	68.59	15	68.58	68.70	26	11,020	0.24%
2022/05/23	8	69.38	43.4	69.58	69.70	-35.4	10,970	-0.32%
2022/05/20	13.1	68.92	11	69.62	69.00	2.1	10,950	0.02%
2022/05/19	14	68.53	14	68.71	69.10	0	10,926	0.00%
2022/05/18	30.5	68.76	28.2	69.53	70.30	2.4	10,890	0.02%
2022/05/17	94	69.31	129.5	68.73	68.80	-35.5	10,856	-0.33%	大賣/
2022/05/16	21	67.63	16.2	67.81	67.40	4.9	10,801	0.04%
2022/05/13	234.4	67.52	24.2	67.57	67.60	210.2	10,748	1.96%	大買/鉅額交易
2022/05/12	46.3	68.76	11	68.72	68.20	35.3	10,663	0.33%
2022/05/11	30	68.76	108.3	69.90	71.10	-78.2	10,578	-0.74%	大賣/
2022/05/10	97.4	68.58	66.2	68.74	69.70	31.2	10,448	0.30%
2022/05/09	201.7	73.49	142.1	72.16	71.60	59.6	10,226	0.58%	大買/大賣/
2022/05/06	56.1	76.73	217.3	77.31	77.10	-161.2	10,051	-1.60%	大賣/鉅額交易
2022/05/05	23.1	76.57	86.2	76.66	76.80	-63.1	9,958	-0.63%
2022/05/04	8	75.34	54.3	75.59	75.90	-46.3	9,932	-0.47%
2022/05/03	29	73.97	9	74.12	74.30	20	9,954	0.20%
2022/04/29	76.2	75.46	24.4	75.39	74.90	51.9	9,976	0.52%
2022/04/28	63.4	75.71	115.3	75.91	75.80	-51.9	9,974	-0.52%	大賣/
2022/04/27	26.2	72.94	317.3	72.35	72.70	-291.1	9,845	-2.96%	大賣/鉅額交易
2022/04/26	40.4	73.11	86	73.67	73.60	-45.6	9,796	-0.47%
2022/04/25	55.6	73.28	102.3	73.30	73.00	-46.6	9,748	-0.48%	大賣/
2022/04/22	108.3	76.02	78.1	75.67	75.40	30.2	9,653	0.31%	大買/
2022/04/21	225.3	78.06	147	77.98	77.60	78.3	9,609	0.81%	大買/大賣/
2022/04/20	94.5	79.64	146.6	79.58	79.70	-52.1	9,547	-0.55%	大賣/
2022/04/19	261.7	78.08	221.4	77.95	78.40	40.3	9,594	0.42%	大買/大賣/
2022/04/18	159.8	79.11	251.1	79.30	78.60	-91.4	9,552	-0.96%	大買/大賣/
2022/04/15	146.3	79.27	165.7	79.55	78.40	-19.3	9,397	-0.21%	大買/大賣/
2022/04/14	128.2	79.06	140.7	79.12	78.60	-12.5	9,244	-0.14%	大買/大賣/
2022/04/13	230.5	78.66	267.8	78.88	78.80	-37.3	9,109	-0.41%	大買/大賣/
2022/04/12	509.3	78.31	381.3	78.67	79.20	128	8,838	1.45%	大買/大賣/鉅額交易
2022/04/11	887.8	83.44	829.3	83.68	82.80	58.6	8,298	0.71%	大買/大賣/
2022/04/08	357.2	79.61	857.1	79.32	80.00	-499.9	7,229	-6.92%	大買/大賣/鉅額交易
2022/04/07	203.3	76.73	143.2	77.18	75.10	60.1	6,642	0.91%	大買/大賣/
2022/04/06	67.1	76.12	329.9	76.28	77.10	-262.8	6,431	-4.09%	大賣/鉅額交易
2022/04/01	49.2	73.80	83.8	74.03	73.70	-34.6	6,169	-0.56%
2022/03/31	394.2	74.43	318	74.25	73.30	76.2	6,084	1.25%	大買/大賣/
2022/03/30	826.3	75.30	321.5	75.24	74.90	504.8	5,916	8.53%	大買/大賣/鉅額交易
2022/03/29	374.4	78.43	1,382.2	78.45	79.10	-1,007.8	5,462	-18.45%	大買/大賣/鉅額交易
2022/03/28	95	74.85	119.1	75.21	75.90	-24	4,853	-0.50%	大賣/
2022/03/25	93	73.64	87.4	74.09	74.50	5.6	4,697	0.12%
2022/03/24	107.4	74.70	195.5	74.61	74.20	-88.1	4,677	-1.88%	大買/大賣/
2022/03/23	283.4	74.05	195.1	74.34	73.80	88.3	4,646	1.90%	大買/大賣/
2022/03/22	91.1	75.62	358.8	75.31	76.80	-267.7	4,421	-6.06%	大賣/鉅額交易
2022/03/21	30	72.40	124	71.89	72.60	-94	4,172	-2.25%	大賣/
2022/03/18	200.3	71.63	72.2	71.78	70.40	128.1	4,123	3.11%	大買/鉅額交易
2022/03/17	63.4	72.78	75.3	72.89	72.90	-11.9	3,977	-0.30%
2022/03/16	122.5	72.98	123	73.95	72.50	-0.5	3,915	-0.01%	大買/大賣/
2022/03/15	419.3	75.16	270.7	74.61	73.40	148.6	3,776	3.94%	大買/大賣/鉅額交易
2022/03/14	419.2	76.59	577.5	75.93	76.60	-158.4	3,428	-4.62%	大買/大賣/鉅額交易
2022/03/11	64.2	71.56	50.2	71.80	71.70	14	2,950	0.48%
2022/03/10	42.9	71.74	49.1	71.65	71.70	-6.2	2,910	-0.21%
2022/03/09	58.1	70.69	106	71.37	70.90	-47.9	2,864	-1.67%	大賣/
2022/03/08	39	69.42	25	69.60	68.90	14	2,726	0.51%
2022/03/07	50	69.78	56	70.35	70.20	-6	2,684	-0.22%
2022/03/04	6.1	70.05	46.2	70.12	69.90	-40.1	2,655	-1.51%
2022/03/03	8	70.35	20	70.38	70.60	-12	2,686	-0.45%
2022/03/02	16.2	70.05	110.4	70.34	70.80	-94.2	2,732	-3.45%	大賣/
2022/03/01	9.3	69.71	39.5	69.80	69.70	-30.2	2,684	-1.13%
2022/02/25	2.3	68.76	42	68.51	68.40	-39.7	2,704	-1.47%
2022/02/24	26	67.29	6	67.25	67.00	20	2,706	0.74%
2022/02/23	1	68.40	5	68.36	68.40	-4	2,683	-0.15%
2022/02/22	20.2	67.93	15	68.09	68.10	5.2	2,725	0.19%
2022/02/21	5.1	68.38	5.1	68.66	68.60	0	2,753	0.00%
2022/02/18	2	68.60	12.1	68.64	68.60	-10.1	2,803	-0.36%
2022/02/17	4.3	68.43	3	68.44	68.70	1.3	2,891	0.04%
2022/02/16	7	68.21	9	68.24	68.40	-2	2,951	-0.07%
2022/02/15	10	68.23	2.8	68.00	67.90	7.2	2,982	0.24%
2022/02/14	0.2	68.01	8	67.90	67.80	-7.8	3,051	-0.26%
2022/02/11	1	68.70	6	68.62	68.60	-5	3,131	-0.16%
2022/02/10	6	68.23	17	68.27	68.00	-11	3,252	-0.34%
2022/02/09	1	68.10	36	68.16	68.50	-35	3,515	-1.00%
2022/02/08	4.2	68.03	0	0.00	68.10	4.2	3,553	0.12%
2022/02/07	12.1	66.81	7	67.27	67.40	5.1	3,572	0.14%
2022/01/26	4	66.30	24	66.52	66.80	-20	3,574	-0.56%
2022/01/25	42.3	65.33	14	65.14	65.00	28.3	3,579	0.79%
2022/01/24	36.1	66.46	7	66.46	66.40	29.1	3,535	0.82%
2022/01/21	25.2	67.51	2	67.60	67.30	23.2	3,535	0.66%
2022/01/20	50.1	68.08	13.2	68.10	68.00	36.9	3,501	1.05%
2022/01/19	10.2	68.70	13.1	68.88	68.60	-2.8	3,488	-0.08%
2022/01/18	41.7	69.07	7.1	69.18	69.00	34.7	3,495	0.99%
2022/01/17	48.1	69.28	12	69.58	69.50	36.1	3,517	1.03%
2022/01/14	152.7	70.05	14.3	70.42	69.60	138.5	3,578	3.87%	大買/鉅額交易
2022/01/13	113.7	71.69	73.4	71.90	71.60	40.3	3,646	1.10%	大買/
2022/01/12	72.3	72.44	109.8	72.66	72.80	-37.5	3,631	-1.03%	大賣/
2022/01/11	75.8	72.04	84.4	72.27	72.00	-8.6	3,572	-0.24%
2022/01/10	110.6	71.49	213.5	71.56	71.30	-103	3,506	-2.94%	大買/大賣/鉅額交易
2022/01/07	28.2	69.93	56.2	70.46	70.00	-27.9	3,491	-0.80%
2022/01/06	12	69.47	11	69.31	69.70	1	3,672	0.03%
2022/01/05	10	68.77	8	69.04	69.30	2	3,765	0.05%
2022/01/04	32.5	68.95	2	68.81	68.90	30.4	3,844	0.79%
2022/01/03	25.6	69.54	3.3	69.51	69.40	22.3	3,958	0.56%
2021/12/30	40	70.59	55	70.60	70.00	-15	4,129	-0.36%
2021/12/29	31.2	69.60	9.1	69.70	69.80	22	4,301	0.51%
2021/12/28	12.6	68.64	9.4	68.92	68.90	3.2	4,478	0.07%
2021/12/27	8.6	69.02	12	68.97	68.90	-3.4	4,789	-0.07%
2021/12/24	11.8	68.78	2	69.00	68.70	9.8	4,933	0.20%
2021/12/23	21	69.17	13	69.34	69.10	8	5,133	0.16%
2021/12/22	19	69.63	10.1	69.72	69.50	9	5,381	0.17%
2021/12/21	10	69.67	2	70.00	70.00	8	5,476	0.15%
2021/12/20	83.1	69.76	33	69.80	69.30	50.1	5,501	0.91%
2021/12/17	25.1	70.78	146	70.52	70.50	-120.9	5,483	-2.20%	大賣/鉅額交易
2021/12/16	21	69.51	21.2	69.91	69.30	-0.1	5,428	0.00%
2021/12/15	15	69.42	24	69.44	69.30	-9	5,436	-0.16%
2021/12/14	5	69.00	6	69.17	69.10	-1	5,456	-0.02%
2021/12/13	3	69.33	48	69.41	69.00	-45	5,456	-0.82%
2021/12/10	33	68.31	4	68.25	68.20	29	5,494	0.53%
2021/12/09	2	68.75	0	0.00	68.50	2	5,513	0.04%
2021/12/08	2	69.20	55.1	69.03	69.10	-53.1	5,529	-0.96%
2021/12/07	21.1	67.99	9	68.04	68.50	12.1	5,507	0.22%
2021/12/06	22.3	68.01	3	68.17	68.50	19.3	5,499	0.35%
2021/12/03	20	68.41	35	68.53	68.60	-15	5,510	-0.27%
2021/12/02	45.6	68.13	12	68.18	67.80	33.6	5,502	0.61%
2021/12/01	41	68.10	23	68.24	68.60	18	5,499	0.33%
2021/11/30	10.1	68.58	33	68.91	68.30	-22.9	5,490	-0.42%
2021/11/29	76.6	68.92	27	69.10	68.50	49.6	5,463	0.91%
2021/11/26	50.8	70.50	49.3	70.99	70.50	1.5	5,419	0.03%
2021/11/25	21	70.33	30	70.86	70.30	-9	5,385	-0.17%
2021/11/24	30.1	70.16	47	70.50	70.60	-16.9	5,409	-0.31%
2021/11/23	25.3	69.80	48.8	70.00	69.40	-23.5	5,391	-0.44%
2021/11/22	14	69.06	26	69.23	68.90	-12	5,343	-0.22%
2021/11/19	12	68.26	4	68.45	68.70	8	5,333	0.15%
2021/11/18	18	68.77	26	68.77	69.00	-8	5,308	-0.15%
2021/11/17	31.1	67.86	2.8	67.89	67.80	28.3	5,281	0.54%
2021/11/16	49.3	68.35	48.1	68.21	68.70	1.2	5,266	0.02%
2021/11/15	36.1	69.66	70.7	69.60	69.50	-34.6	5,197	-0.67%
2021/11/12	23	71.01	37.3	70.86	70.80	-14.3	5,153	-0.28%
2021/11/11	71	70.66	23.4	71.31	71.40	47.7	5,135	0.93%
2021/11/10	61.1	71.53	88.2	71.33	71.70	-27.1	5,072	-0.53%
2021/11/09	77.6	70.62	173.1	70.96	71.80	-95.4	4,991	-1.91%	大賣/
2021/11/08	312.2	70.57	264.4	70.88	69.80	47.8	4,863	0.98%	大買/大賣/
2021/11/05	39.7	68.21	35.3	68.35	68.50	4.4	4,598	0.10%
2021/11/04	90.5	67.18	4.4	67.28	67.40	86.1	4,570	1.88%
2021/11/03	32	67.15	8.7	67.39	67.50	23.3	4,558	0.51%
2021/11/02	29.6	67.46	33	67.31	67.40	-3.4	4,539	-0.07%
2021/11/01	8.6	67.99	30.3	68.21	68.40	-21.7	4,503	-0.48%
2021/10/29	69.4	67.94	27.6	68.10	67.90	41.8	4,477	0.93%
2021/10/28	16.3	68.35	49.1	68.25	69.10	-32.9	4,426	-0.74%
2021/10/27	133.2	69.17	16.2	68.97	68.80	117.1	4,402	2.66%	大買/鉅額交易
2021/10/26	24	69.98	70	70.04	70.20	-46	4,387	-1.05%
2021/10/25	29.3	69.21	64	70.05	70.20	-34.7	4,358	-0.80%
2021/10/22	166.2	69.83	62.3	70.05	69.30	103.9	4,326	2.40%	大買/鉅額交易
2021/10/21	26.9	70.02	120.7	70.29	70.40	-93.8	4,270	-2.20%	大賣/
2021/10/20	54	69.09	14	68.90	69.20	40	4,160	0.96%
2021/10/19	99.1	68.86	72	69.29	70.00	27.1	4,147	0.65%
2021/10/18	19.2	67.25	16.6	67.30	67.70	2.6	4,096	0.06%
2021/10/15	111.1	67.39	137	67.16	67.50	-25.9	4,087	-0.63%	大買/大賣/
2021/10/14	243.1	68.32	122.5	68.20	67.00	120.6	4,003	3.01%	大買/大賣/鉅額交易
2021/10/13	60	69.98	54.2	70.29	70.30	5.8	3,799	0.15%
2021/10/12	28	69.99	13.1	70.12	69.60	14.9	3,709	0.40%
2021/10/08	129.1	68.96	160.1	69.54	69.90	-30.9	3,641	-0.85%	大買/大賣/
2021/10/07	113.2	70.50	74.1	70.51	70.00	39.1	3,511	1.11%	大買/
2021/10/06	325.2	71.02	205.6	70.71	71.00	119.5	3,343	3.58%	大買/大賣/鉅額交易
2021/10/05	78.7	69.13	161.2	69.39	70.00	-82.5	3,151	-2.62%	大賣/
2021/10/04	408.8	68.52	295	69.02	69.50	113.8	3,000	3.79%	大買/大賣/鉅額交易
2021/10/01	132.1	66.37	261.3	65.78	65.60	-129.2	2,686	-4.81%	大買/大賣/鉅額交易
2021/09/30	99.6	66.52	137.1	66.75	67.80	-37.5	2,544	-1.47%	大賣/
2021/09/29	222	65.03	261.3	65.31	65.10	-39.3	2,332	-1.68%	大買/大賣/
2021/09/28	53.6	62.76	129	62.62	63.10	-75.4	2,081	-3.62%	大賣/
2021/09/27	14	61.61	35.6	61.69	61.70	-21.6	1,995	-1.08%
2021/09/24	46	60.90	20.2	60.86	60.60	25.8	1,964	1.31%
2021/09/23	34.2	60.53	18.6	60.12	61.00	15.6	1,946	0.80%
2021/09/22	7.2	58.50	21	58.51	58.80	-13.8	1,903	-0.72%
2021/09/17	5.1	58.54	22.5	58.78	58.90	-17.4	1,881	-0.92%
2021/09/16	5.1	58.76	9.5	58.90	58.90	-4.5	1,873	-0.24%
2021/09/15	152.1	58.82	63	58.74	58.90	89.1	1,874	4.75%	大買/
2021/09/14	6.1	57.83	14	57.84	57.80	-7.9	1,830	-0.43%
2021/09/13	8.1	56.80	24	57.25	57.30	-15.9	1,816	-0.88%
2021/09/10	6	56.08	27	56.07	56.10	-21	1,816	-1.16%
2021/09/09	2.2	55.46	2	55.75	55.50	0.2	1,848	0.01%
2021/09/08	6.4	55.41	24	55.85	55.80	-17.6	1,890	-0.93%
2021/09/07	11.1	56.00	8	55.91	56.00	3.1	1,901	0.16%
2021/09/06	2	56.30	5	56.36	56.10	-3	1,914	-0.16%
2021/09/03	1	56.30	3	56.47	56.30	-2	1,909	-0.10%
2021/09/02	3.1	56.33	0	0.00	56.00	3.1	1,907	0.16%
2021/09/01	5.5	56.37	1	56.50	56.40	4.5	1,905	0.24%
2021/08/31	6.9	55.97	2	56.25	56.50	4.9	1,900	0.26%
2021/08/30	42	55.57	0.1	55.90	55.60	41.9	1,898	2.21%
2021/08/27	10	57.74	237	57.90	57.80	-227	1,857	-12.22%	大賣/鉅額交易
2021/08/26	12	57.63	19	57.82	57.80	-7	1,850	-0.38%
2021/08/25	15	57.66	12.2	57.70	57.80	2.8	1,861	0.15%
2021/08/24	14	57.08	1.1	57.60	57.40	12.9	1,871	0.69%
2021/08/23	2.1	57.21	10	57.41	57.40	-7.9	1,894	-0.42%
2021/08/20	70.3	56.75	56	56.52	56.50	14.3	1,904	0.75%
2021/08/19	15.3	57.53	2	57.35	57.10	13.3	1,894	0.70%
2021/08/18	18	57.26	15	57.28	58.00	3	1,883	0.16%
2021/08/17	4	57.23	0.1	57.60	57.40	3.9	1,872	0.21%
2021/08/16	6	57.40	15	57.70	57.30	-9	1,870	-0.48%
2021/08/13	12	57.80	4	57.80	57.80	8	1,872	0.43%
2021/08/12	7	58.16	0	0.00	58.20	7	1,893	0.37%
2021/08/11	10	58.14	7	58.29	58.30	3	1,911	0.16%
2021/08/10	19	58.16	5	58.20	58.20	14	1,965	0.71%
2021/08/09	33	58.78	2	58.70	58.70	31	2,061	1.50%
2021/08/06	3	59.40	1	59.20	59.40	2	2,102	0.10%
2021/08/05	4.1	59.53	2	59.70	59.80	2.1	2,234	0.09%
2021/08/04	8.1	60.05	0	0.00	60.10	8.1	2,425	0.33%
2021/08/03	7	60.00	5	59.90	60.10	2	2,543	0.08%
2021/08/02	5	59.68	17	59.80	60.20	-12	2,655	-0.45%
2021/07/30	1	59.69	2	59.60	59.80	-1	2,709	-0.04%
2021/07/29	2	59.00	20	59.39	59.60	-18	2,731	-0.66%
2021/07/28	20.3	58.25	7	58.57	58.70	13.3	2,801	0.47%
2021/07/27	46.1	59.13	10	59.35	59.10	36	2,924	1.23%
2021/07/26	16.4	59.94	16	60.62	59.60	0.4	2,972	0.01%
2021/07/23	49.2	60.75	23	61.41	60.20	26.2	3,034	0.86%
2021/07/22	7.1	61.13	32	61.31	61.30	-24.9	3,090	-0.81%
2021/07/21	23	59.79	49	59.93	60.00	-26	3,133	-0.83%
2021/07/20	15.2	59.06	10	59.10	59.10	5.2	3,150	0.17%
2021/07/19	21.5	59.67	15	59.61	59.70	6.5	3,243	0.20%
2021/07/16	5.1	59.32	52	59.41	59.50	-46.9	3,429	-1.37%
2021/07/15	13	58.75	5	58.78	58.90	8	3,568	0.22%
2021/07/14	5.1	57.98	0	0.00	58.10	5.1	3,762	0.14%
2021/07/13	2.1	58.21	34.5	58.23	58.50	-32.5	3,964	-0.82%
2021/07/12	6.1	58.27	27	58.41	58.20	-20.9	4,015	-0.52%
2021/07/09	62.1	57.83	6	57.62	57.80	56.1	4,037	1.39%
2021/07/08	1	58.61	2	58.80	58.90	-1	4,075	-0.02%
2021/07/07	1.1	58.79	13	58.76	58.70	-11.9	4,152	-0.29%
2021/07/06	1.5	58.80	6	58.93	59.00	-4.5	4,201	-0.11%
2021/07/05	4.3	58.63	1	59.10	58.70	3.3	4,263	0.08%
2021/07/02	0	0.00	14	58.91	58.60	-14	4,387	-0.32%
2021/07/01	0	0.00	0	58.20	58.50	0	4,447	0.00%
2021/06/30	1.3	58.16	9	58.72	58.90	-7.7	4,529	-0.17%
2021/06/29	9	57.89	0	0.00	58.00	9	4,547	0.20%
2021/06/28	17	58.22	3	58.30	58.40	14	4,578	0.31%
2021/06/25	0	0.00	32	58.94	58.70	-32	4,650	-0.69%
2021/06/24	0	0.00	17	58.59	58.60	-17	4,652	-0.37%
2021/06/23	0	0.00	81	58.13	58.30	-81	4,656	-1.74%
2021/06/22	11	57.42	39	57.74	57.30	-28	4,636	-0.60%
2021/06/21	6	56.83	58	56.92	57.10	-52	4,640	-1.12%
2021/06/18	93.4	57.44	0	57.70	57.10	93.4	4,667	2.00%
2021/06/17	32	58.22	37	58.09	58.50	-5	4,653	-0.11%
2021/06/16	28	57.01	22	57.23	57.10	6	4,674	0.13%
2021/06/15	6	56.55	27	56.85	57.50	-21	4,767	-0.44%
2021/06/11	3	56.70	22	56.78	56.90	-19	4,778	-0.40%
2021/06/10	4.2	56.50	3	56.73	57.00	1.2	4,796	0.02%
2021/06/09	6	56.60	124	56.60	56.50	-118	4,815	-2.45%	大賣/鉅額交易
2021/06/08	21	56.60	5	56.70	56.50	16	4,829	0.33%
2021/06/07	16	56.31	26	56.39	56.50	-10	4,853	-0.21%
2021/06/04	3.6	56.80	0.4	56.70	56.80	3.2	4,840	0.07%
2021/06/03	21	57.30	18	56.80	57.30	3	4,867	0.06%
2021/06/02	13	55.95	33	56.43	56.60	-20	4,880	-0.41%
2021/06/01	18	55.37	14	55.97	56.10	4	4,868	0.08%
2021/05/31	40	55.69	36	56.02	55.40	4	4,888	0.08%
2021/05/28	5	55.86	33	55.88	55.70	-28	4,947	-0.57%
2021/05/27	14	55.44	1	55.60	55.60	13	4,940	0.26%
2021/05/26	9	55.62	4	55.80	55.90	5	4,957	0.10%
2021/05/25	136	55.92	39.1	55.68	55.70	96.9	4,978	1.95%	大買/
2021/05/24	4.2	54.99	101	55.02	55.00	-96.9	4,985	-1.94%	大賣/
2021/05/21	24.2	55.41	19	55.58	55.30	5.2	5,062	0.10%
2021/05/20	6	55.00	97	55.09	55.00	-91	5,112	-1.78%
2021/05/19	6.3	55.74	26	55.43	55.70	-19.7	5,102	-0.39%
2021/05/18	36.3	54.92	30	55.38	55.60	6.2	5,113	0.12%
2021/05/17	72.7	53.12	53	54.34	54.00	19.7	5,107	0.39%
2021/05/14	42.1	56.65	29.7	57.05	56.20	12.4	5,020	0.25%
2021/05/13	35.7	56.09	33	56.59	56.20	2.7	4,975	0.05%
2021/05/12	193.6	57.32	142	56.98	56.50	51.6	4,852	1.06%	大買/大賣/
2021/05/11	139.1	60.50	41	60.76	60.00	98.1	4,677	2.10%	大買/
2021/05/10	13	61.82	158	61.81	62.30	-145	4,576	-3.17%	大賣/鉅額交易
2021/05/07	6	59.80	41	59.97	60.30	-35	4,485	-0.78%
2021/05/06	21	58.80	91	58.80	59.00	-70	4,454	-1.57%
2021/05/05	46	58.24	25	58.18	57.80	21	4,413	0.48%
2021/05/04	92.2	58.36	99	57.88	57.20	-6.8	4,368	-0.16%
2021/05/03	37	60.31	132	60.69	60.40	-95	4,225	-2.25%	大賣/
2021/04/29	86.1	60.71	131.2	60.79	61.00	-45.1	4,182	-1.08%	大賣/
2021/04/28	83	61.62	70.1	61.66	61.50	12.9	4,113	0.31%
2021/04/27	57	60.98	155	61.17	61.50	-98	4,060	-2.41%	大賣/
2021/04/26	26.2	60.35	44	60.19	60.50	-17.8	3,962	-0.45%
2021/04/23	11.1	59.78	63	59.83	60.00	-51.9	3,940	-1.32%
2021/04/22	88.3	60.13	122	59.92	59.90	-33.7	3,918	-0.86%	大賣/
2021/04/21	72	60.89	293	60.70	61.20	-221	3,753	-5.89%	大賣/鉅額交易
2021/04/20	277.1	59.86	41	59.92	60.30	236.1	3,719	6.35%	大買/鉅額交易
2021/04/19	161	60.63	238.2	60.58	61.30	-77.2	3,555	-2.17%	大買/大賣/
2021/04/16	63	58.36	61	58.37	58.50	2	3,374	0.06%
2021/04/15	8	57.70	34	57.96	58.10	-26	3,345	-0.78%
2021/04/14	96	57.28	52	57.40	57.70	44	3,316	1.33%
2021/04/13	18	57.84	86	58.03	58.00	-68	3,276	-2.08%
2021/04/12	33	57.89	26.5	58.06	58.30	6.5	3,211	0.20%
2021/04/09	66	58.43	70	58.27	58.30	-4	3,198	-0.13%
2021/04/08	118	57.85	87.1	57.68	58.20	30.9	3,163	0.98%	大買/
2021/04/07	14.4	56.54	11	56.75	57.00	3.4	3,083	0.11%
2021/04/06	37	56.39	72	56.78	56.80	-35	3,022	-1.16%
2021/04/01	23	56.15	63	56.53	56.20	-40	2,974	-1.34%
2021/03/31	24	55.67	163.1	56.08	56.50	-139.1	2,953	-4.71%	大賣/鉅額交易
2021/03/30	87.6	55.89	119.8	55.88	56.30	-32.2	2,908	-1.11%	大賣/
2021/03/29	19	54.52	5	54.90	55.10	14	2,840	0.49%
2021/03/26	10.1	54.02	25.6	54.03	54.50	-15.5	2,844	-0.54%
2021/03/25	11	54.17	32	54.02	54.00	-21	2,870	-0.73%
2021/03/24	1.5	53.80	26	53.82	54.00	-24.5	2,883	-0.85%
2021/03/23	88.8	53.82	25	54.11	53.80	63.8	2,889	2.21%
2021/03/22	38	54.56	52.1	54.34	54.90	-14.1	2,863	-0.49%
2021/03/19	48	54.74	92	54.95	54.60	-44	2,855	-1.54%
2021/03/18	43	55.03	135.6	55.22	55.60	-92.6	2,799	-3.31%	大賣/
2021/03/17	24.1	54.15	49.1	53.88	54.00	-25	2,722	-0.92%
2021/03/16	23	54.05	27.4	54.18	53.90	-4.4	2,746	-0.16%
2021/03/15	43.6	53.99	14.5	53.84	54.00	29.1	2,817	1.03%
2021/03/12	11.1	53.93	20.2	53.81	53.90	-9.1	2,972	-0.31%
2021/03/11	40	53.78	12	53.74	53.80	28	3,022	0.93%
2021/03/10	10	53.26	6	53.30	53.40	4	3,048	0.13%
2021/03/09	33.1	53.19	18	53.44	53.30	15.1	3,052	0.49%
2021/03/08	8	53.11	32	53.56	53.20	-24	3,029	-0.79%
2021/03/05	11	52.63	21	53.08	53.10	-10	3,003	-0.33%
2021/03/04	29	52.65	13	52.98	53.10	16	3,029	0.53%
2021/03/03	29	53.08	56	53.65	53.30	-27	3,050	-0.89%
2021/03/02	14	53.24	1	53.40	53.10	13	2,955	0.44%
2021/02/26	31	52.70	22	53.27	53.40	9	2,948	0.30%
2021/02/25	29	53.38	3	53.70	53.50	26	2,927	0.89%
2021/02/24	22.1	53.44	54	53.65	53.30	-31.9	2,916	-1.09%
2021/02/23	4	53.88	59.2	53.67	53.80	-55.2	2,906	-1.90%
2021/02/22	51	53.11	30.3	53.06	53.10	20.8	2,828	0.73%
2021/02/19	32	52.04	27	52.34	52.90	5	2,778	0.18%
2021/02/18	17	52.56	31	52.87	52.70	-14	2,784	-0.50%
2021/02/17	23	51.83	24.4	52.00	52.50	-1.4	2,791	-0.05%
2021/02/05	30	51.17	34	51.16	51.20	-4	2,747	-0.15%
2021/02/04	31	50.86	5	50.88	51.00	26	2,750	0.95%
2021/02/03	5	50.90	1	51.00	51.10	4	2,790	0.14%
2021/02/02	0	0.00	7	51.03	51.30	-7	2,823	-0.25%
2021/02/01	13	50.01	62	50.02	50.50	-49	2,835	-1.73%
2021/01/29	23	50.37	6	50.08	50.30	17	2,829	0.60%
2021/01/28	41	50.21	93	50.21	50.30	-52	2,808	-1.85%
2021/01/27	7	50.91	24	50.99	50.90	-17	2,779	-0.61%
2021/01/26	53	50.70	102	50.83	50.50	-49	2,783	-1.76%	大賣/
2021/01/25	5	51.06	4	51.25	51.20	1	2,765	0.04%
2021/01/22	40	51.07	10	51.13	51.10	30	2,803	1.07%
2021/01/21	12	51.42	103	51.35	51.50	-91	2,784	-3.27%	大賣/
2021/01/20	104	51.62	226	51.52	51.50	-122	2,763	-4.41%	大買/大賣/鉅額交易
2021/01/19	4	52.33	1	52.50	52.60	3	2,714	0.11%
2021/01/18	27	52.01	0	0.00	52.40	27	2,739	0.99%
2021/01/15	94	52.57	16	52.70	52.70	78	2,722	2.87%
2021/01/14	17	52.94	35	52.94	53.10	-18	2,699	-0.67%
2021/01/13	195.1	53.08	8	53.18	53.00	187.1	2,679	6.98%	大買/鉅額交易
2021/01/12	82	53.70	25	53.68	53.40	57	2,578	2.21%
2021/01/11	3	54.43	30	54.42	54.50	-27	2,555	-1.06%
2021/01/08	5	53.90	48.3	54.26	54.50	-43.3	2,540	-1.70%
2021/01/07	18	53.88	6	53.97	54.10	12	2,524	0.48%
2021/01/06	60	53.74	19	53.78	53.80	41	2,517	1.63%
2021/01/05	20	54.41	58	54.56	54.40	-38	2,491	-1.52%
2021/01/04	20	53.85	36	54.46	54.70	-16	2,502	-0.64%
2020/12/31	66.1	54.25	25	54.51	54.20	41.1	2,470	1.66%
2020/12/30	26	54.43	139	54.55	54.90	-113	2,441	-4.63%	大賣/鉅額交易
2020/12/29	25	53.77	17	53.54	53.60	8	2,416	0.33%
2020/12/28	81	53.21	21.1	53.74	53.80	59.9	2,416	2.48%
2020/12/25	11	53.00	5	53.16	53.00	6	2,384	0.25%
2020/12/24	3	52.90	1.2	53.10	53.10	1.8	2,379	0.08%
2020/12/23	79	52.95	1	52.92	52.90	78	2,395	3.25%
2020/12/22	76	53.20	37	53.33	53.00	39	2,424	1.61%
2020/12/21	15.2	53.29	71	53.35	53.70	-55.9	2,499	-2.23%
2020/12/18	12.1	52.75	13	52.50	52.50	-0.9	2,484	-0.04%
2020/12/17	12	52.55	2	52.50	52.60	10	2,512	0.40%
2020/12/16	43.2	52.50	8	52.88	52.90	35.2	2,510	1.40%
2020/12/15	0	0.00	5	52.58	52.50	-5	2,507	-0.20%
2020/12/14	5.2	52.86	12	52.85	52.90	-6.8	2,506	-0.27%
2020/12/11	24	52.48	48	52.30	52.40	-24	2,508	-0.96%
2020/12/10	12	52.80	31	52.90	52.70	-19	2,501	-0.76%
2020/12/09	39	53.14	157	53.41	53.00	-118	2,478	-4.76%	大賣/鉅額交易
2020/12/08	225	54.41	130	54.73	53.80	95	2,414	3.93%	大買/大賣/
2020/12/07	53	53.10	13	53.12	53.30	40	2,252	1.78%
2020/12/04	22	52.95	4	53.00	53.10	18	2,218	0.81%
2020/12/03	8	52.91	7	52.84	52.80	1	2,189	0.05%
2020/12/02	83	53.10	7	53.19	53.10	76	2,202	3.45%
2020/12/01	31	53.39	6	53.13	53.10	25	2,258	1.11%
2020/11/30	15	53.85	20.1	53.91	54.10	-5.1	2,291	-0.22%
2020/11/27	31	53.41	10.2	53.55	53.90	20.8	2,327	0.89%
2020/11/26	2	52.80	4.1	52.93	53.00	-2.1	2,383	-0.09%
2020/11/25	9	52.83	23.2	52.86	52.70	-14.2	2,401	-0.59%
2020/11/24	10	53.03	3.1	53.20	52.80	6.9	2,502	0.28%
2020/11/23	10	52.98	28	53.03	53.30	-18	2,537	-0.71%
2020/11/20	11	52.53	6	52.55	52.50	5	2,558	0.20%
2020/11/19	3.1	53.01	0.1	53.80	53.00	3	2,581	0.12%
2020/11/18	15	53.55	9	53.57	53.60	6	2,586	0.23%
2020/11/17	2.2	53.99	18	53.78	53.60	-15.8	2,620	-0.60%
2020/11/16	22	53.71	12	53.76	53.70	10	2,731	0.37%
2020/11/13	0	0.00	10	53.29	53.10	-10	2,763	-0.36%
2020/11/12	7	53.34	59	53.14	53.30	-52	2,830	-1.84%
2020/11/11	14	52.99	120	52.79	53.30	-106	2,939	-3.61%	大賣/鉅額交易
2020/11/10	5	52.10	35	52.09	52.30	-30	2,919	-1.03%
2020/11/09	8.1	51.49	225	51.50	51.60	-216.9	2,892	-7.50%	大賣/鉅額交易
2020/11/06	1	51.00	8.1	51.01	51.00	-7.1	2,886	-0.25%
2020/11/05	1	50.70	10	50.80	50.90	-9	2,894	-0.31%
2020/11/04	21	50.64	2	50.70	50.90	19	2,917	0.65%
2020/11/03	64	50.61	1	50.80	50.80	63	2,951	2.13%
2020/11/02	255	50.70	0	0.00	50.80	255	2,997	8.51%	大買/鉅額交易
2020/10/30	13	50.05	12	51.07	51.20	1	3,042	0.03%
2020/10/29	8.1	50.00	5.4	50.00	50.30	2.7	3,022	0.09%
2020/10/28	10.1	50.32	0.5	50.60	50.50	9.6	3,035	0.32%
2020/10/27	219.1	50.98	0	0.00	50.70	219.1	3,056	7.17%	大買/鉅額交易
2020/10/26	64	51.45	119	51.49	51.50	-55	3,059	-1.80%	大賣/
2020/10/23	16	50.83	129	50.69	50.90	-113	3,070	-3.68%	大賣/鉅額交易
2020/10/22	5	50.28	12	50.38	50.00	-7	3,143	-0.22%
2020/10/21	17	50.37	25	50.39	50.20	-8	3,147	-0.25%
2020/10/20	5	50.28	127	50.41	50.60	-122	3,179	-3.84%	大賣/鉅額交易
2020/10/19	106	49.99	11	49.95	50.10	95	3,186	2.98%	大買/
2020/10/16	7	50.11	179	50.14	50.20	-172	3,212	-5.35%	大賣/鉅額交易
2020/10/15	26	49.92	20	49.97	49.95	6	3,249	0.18%
2020/10/14	2	50.00	30.1	50.10	50.10	-28.1	3,338	-0.84%
2020/10/13	27	49.86	0	0.00	50.10	27	3,405	0.79%
2020/10/12	14	50.19	4	50.30	50.50	10	3,437	0.29%
2020/10/08	5	50.62	1	50.70	50.50	4	3,507	0.11%
2020/10/07	9	50.62	0	0.00	50.60	9	3,597	0.25%
2020/10/06	1	50.70	13	50.84	50.90	-12	3,790	-0.32%
2020/10/05	5	50.20	1	50.20	50.60	4	3,890	0.10%
2020/09/30	2	50.40	6	50.60	50.70	-4	4,149	-0.10%
2020/09/29	3	50.27	2	50.45	50.20	1	4,373	0.02%
2020/09/28	10.6	49.98	10	50.09	50.40	0.6	4,520	0.01%
2020/09/25	52	49.43	49	49.44	49.45	3	4,738	0.06%
2020/09/24	157.4	49.58	18	49.74	49.20	139.4	4,794	2.91%	大買/鉅額交易
2020/09/23	40	50.80	5	51.14	50.60	35	4,812	0.73%
2020/09/22	124	51.60	26	51.81	51.30	98	4,814	2.04%	大買/
2020/09/21	22	52.43	14	52.61	52.50	8	4,783	0.17%
2020/09/18	30	52.29	139	52.70	52.80	-109	4,793	-2.27%	大賣/鉅額交易
2020/09/17	20	52.00	6	52.37	52.20	14	4,782	0.29%
2020/09/16	42	52.01	8	52.05	51.90	34	4,820	0.71%
2020/09/15	92	52.18	52	51.92	52.00	40	4,835	0.83%
2020/09/14	62	51.88	143	52.32	52.70	-81	4,844	-1.67%	大賣/
2020/09/11	72	51.46	5	51.78	51.20	67	4,845	1.38%
2020/09/10	32	52.01	20	52.09	51.80	12	4,850	0.25%
2020/09/09	45.1	52.03	4	52.10	52.00	41.1	4,870	0.84%
2020/09/08	19	52.68	6	52.63	52.50	13	4,866	0.27%
2020/09/07	17	52.86	2	52.85	52.70	15	4,880	0.31%
2020/09/04	54	52.35	13	52.58	53.10	41	4,921	0.83%
2020/09/03	48	52.69	23	52.89	52.60	25	4,879	0.51%
2020/09/02	78	52.67	12	52.88	52.60	66	4,846	1.36%
2020/09/01	392	53.09	45	53.30	53.40	347	4,870	7.12%	大買/鉅額交易
2020/08/31	12	54.44	15	54.47	54.30	-3	4,806	-0.06%
2020/08/28	130	54.60	47	54.65	54.30	83	4,808	1.73%	大買/
2020/08/27	83	56.99	20	57.01	56.90	63	4,731	1.33%
2020/08/26	83	57.08	52	57.15	57.20	31	4,700	0.66%
2020/08/25	7	57.54	301	57.45	57.30	-294	4,671	-6.29%	大賣/鉅額交易
2020/08/24	13	56.95	14	57.42	56.90	-1	4,652	-0.02%
2020/08/21	46	56.88	59	57.05	57.20	-13	4,662	-0.28%
2020/08/20	154	56.79	82	57.41	56.70	72	4,635	1.55%	大買/
2020/08/19	41	59.12	167	59.20	58.80	-126	4,520	-2.79%	大賣/鉅額交易
2020/08/18	51.5	58.91	103	59.31	59.30	-51.5	4,470	-1.15%	大賣/
2020/08/17	151	58.92	40	58.98	59.10	111	4,413	2.51%	大買/鉅額交易
2020/08/14	6	57.30	38	57.41	57.50	-32	4,305	-0.74%
2020/08/13	30	56.83	3	57.00	57.00	27	4,292	0.63%
2020/08/12	65	57.09	24	57.23	57.00	41	4,323	0.95%
2020/08/11	11.1	56.84	39	56.99	57.00	-27.9	4,330	-0.64%
2020/08/10	58	56.76	2	57.00	57.00	56	4,361	1.28%
2020/08/07	23	57.01	4	57.13	57.10	19	4,445	0.43%
2020/08/06	80	56.98	3	57.57	57.00	77	4,506	1.71%
2020/08/05	13	57.08	68	56.75	57.30	-55	4,520	-1.22%
2020/08/04	21	55.71	4	55.78	55.60	17	4,518	0.38%
2020/08/03	30	55.45	4	55.35	55.40	26	4,543	0.57%
2020/07/31	12	55.90	0	0.00	55.80	12	4,529	0.26%
2020/07/30	35	55.93	19	56.06	55.90	16	4,519	0.35%
2020/07/29	42	55.16	21	55.59	55.40	21	4,515	0.47%
2020/07/28	98.1	55.66	10	55.16	54.80	88.1	4,489	1.96%
2020/07/27	73	56.03	69	56.13	55.60	4	4,424	0.09%
2020/07/24	220	56.76	8	56.89	56.80	212	4,385	4.83%	大買/鉅額交易
2020/07/23	151	57.06	21	57.06	57.10	130	4,345	2.99%	大買/鉅額交易
2020/07/22	29	57.24	16	57.51	57.30	13	4,346	0.30%
2020/07/21	11	57.28	11	57.30	57.20	0	4,299	0.00%
2020/07/20	172	56.68	30	56.71	56.80	142	4,258	3.33%	大買/鉅額交易
2020/07/17	87	57.49	17	57.60	57.40	70	4,168	1.68%
2020/07/16	50	58.07	100	57.68	58.30	-50	4,158	-1.20%
2020/07/15	92	57.78	57	58.12	58.00	35	4,124	0.85%
2020/07/14	212	58.22	39	58.32	58.30	173	4,071	4.25%	大買/鉅額交易
2020/07/13	73.5	58.22	126	58.26	58.90	-52.5	3,997	-1.31%	大賣/
2020/07/10	82	56.64	58	56.57	56.80	24	3,857	0.62%
2020/07/09	123	58.04	116	58.30	57.10	7	3,763	0.19%	大買/大賣/
2020/07/08	46	56.52	120	56.61	57.20	-74	3,536	-2.09%	大賣/
2020/07/07	145	55.29	70	55.09	54.50	75	3,403	2.20%	大買/
2020/07/06	47.2	54.49	187.3	54.48	55.20	-140.1	3,305	-4.24%	大賣/鉅額交易
2020/07/03	116	52.46	46	52.60	52.50	70	3,129	2.24%	大買/
2020/07/02	84	51.43	269	51.35	51.80	-185	3,062	-6.04%	大賣/鉅額交易
2020/07/01	0	0.00	15	50.26	50.20	-15	2,984	-0.50%
2020/06/30	6	49.98	9.3	50.13	49.75	-3.3	2,979	-0.11%
2020/06/29	24	49.68	17	49.69	49.70	7	2,983	0.23%
2020/06/24	3.5	50.04	4	50.18	50.10	-0.5	2,992	-0.02%
2020/06/23	28	50.24	17.1	50.34	50.00	10.9	3,039	0.36%
2020/06/22	21	49.75	8	49.93	49.85	13	3,016	0.43%
2020/06/19	27	50.07	9	50.24	49.55	18	3,062	0.59%
2020/06/18	11	50.04	28	50.20	50.40	-17	3,067	-0.55%
2020/06/17	5	50.03	18	50.03	50.20	-13	3,101	-0.42%
2020/06/16	5	49.15	7	49.60	50.00	-2	3,138	-0.06%
2020/06/15	12	48.72	22	48.88	48.55	-10	3,252	-0.31%
2020/06/12	20	48.41	12	48.18	48.55	8	3,306	0.24%
2020/06/11	103	49.38	50	49.67	48.95	53	3,345	1.58%	大買/
2020/06/10	1	50.60	34	50.49	50.40	-33	3,352	-0.98%
2020/06/09	10	50.30	19.2	50.37	50.30	-9.2	3,596	-0.25%
2020/06/08	40	50.46	41	50.48	50.30	-1	3,654	-0.03%
2020/06/05	9	49.60	113	49.57	49.70	-104	3,576	-2.91%	大賣/鉅額交易
2020/06/04	13	49.37	8.1	49.44	49.45	4.9	3,574	0.14%
2020/06/03	10	49.37	15	49.49	49.40	-5	3,585	-0.14%
2020/06/02	17	49.38	2	49.45	49.45	15	3,587	0.42%
2020/06/01	8	49.21	20	49.20	49.20	-12	3,600	-0.33%
2020/05/29	9	49.03	0	0.00	48.90	9	3,629	0.25%
2020/05/28	7.2	49.21	5	49.39	49.00	2.2	3,637	0.06%
2020/05/27	15	49.37	8.1	49.20	49.25	7	3,654	0.19%
2020/05/26	10	49.10	9	49.22	49.10	1	3,673	0.03%
2020/05/25	3	48.88	33	49.07	49.00	-30	3,675	-0.82%
2020/05/22	27	49.15	9	49.13	48.90	18	3,708	0.49%
2020/05/21	5	49.32	16	49.40	49.45	-11	3,714	-0.30%
2020/05/20	6.3	49.00	9	49.06	48.85	-2.8	3,700	-0.07%
2020/05/19	11	49.06	14	49.10	49.00	-3	3,690	-0.08%
2020/05/18	15	49.12	21	49.18	49.00	-6	3,669	-0.16%
2020/05/15	48	48.99	33	49.17	48.95	15	3,666	0.41%
2020/05/14	50	49.51	155	49.64	49.05	-105	3,624	-2.90%	大賣/鉅額交易
2020/05/13	20.3	48.40	57.2	49.00	49.25	-36.9	3,515	-1.05%
2020/05/12	20	48.10	56	48.26	48.10	-36	3,424	-1.05%
2020/05/11	11	47.89	17	47.90	47.80	-6	3,369	-0.18%
2020/05/08	14.2	46.89	16	46.83	47.05	-1.8	3,323	-0.05%
2020/05/07	6	46.41	4	46.44	46.40	2	3,285	0.06%
2020/05/06	6.2	46.47	15	46.29	46.30	-8.8	3,300	-0.27%
2020/05/05	6	46.33	59	46.35	46.45	-53	3,298	-1.61%
2020/05/04	44	45.75	61	45.70	45.60	-17	3,289	-0.52%
2020/04/30	44	46.26	15	46.26	46.10	29	3,278	0.88%
2020/04/29	10	45.94	6	45.82	45.85	4	3,302	0.12%
2020/04/28	16	45.58	15	45.52	45.50	1	3,315	0.03%
2020/04/27	47	45.32	89	45.45	45.45	-42	3,417	-1.23%
2020/04/24	2	44.60	0	0.00	44.65	2	3,412	0.06%
2020/04/23	6	44.27	3	44.55	44.45	3	3,410	0.09%
2020/04/22	13	43.98	35	43.87	44.25	-22	3,401	-0.65%
2020/04/21	46	44.61	39.2	44.69	44.55	6.8	3,400	0.20%
2020/04/20	8	45.25	8	45.29	45.25	0	3,360	0.00%
2020/04/17	41	45.09	47.3	44.96	45.15	-6.3	3,343	-0.19%
2020/04/16	8.2	45.04	17	45.19	45.20	-8.8	3,296	-0.27%
2020/04/15	57	45.19	29	45.32	45.40	28	3,284	0.85%
2020/04/14	33	44.48	32	44.31	44.65	1	3,259	0.03%
2020/04/13	40	43.71	84	43.97	43.90	-44	3,233	-1.36%
2020/04/10	152	43.70	82	43.57	43.80	70	3,225	2.17%	大買/
2020/04/09	38	43.04	20	43.04	42.95	18	3,167	0.57%
2020/04/08	12	42.94	112	42.56	42.90	-100	3,144	-3.18%	大賣/
2020/04/07	69	42.22	176	42.04	42.10	-107	3,154	-3.39%	大賣/鉅額交易
2020/04/06	69	41.52	3	41.67	41.70	66	3,236	2.04%
2020/04/01	23.2	41.40	30	41.54	41.60	-6.9	3,280	-0.21%
2020/03/31	5	41.59	7	41.62	41.80	-2	3,280	-0.06%
2020/03/30	51.2	40.93	77	41.09	41.35	-25.9	3,267	-0.79%
2020/03/27	42	42.03	33.3	41.79	41.70	8.7	3,234	0.27%
2020/03/26	26.3	41.70	50	41.74	41.60	-23.7	3,190	-0.74%
2020/03/25	57	41.67	16.4	41.86	41.45	40.6	3,185	1.27%
2020/03/24	12	40.95	32	41.08	40.75	-20	3,119	-0.64%
2020/03/23	65	40.33	21	40.29	40.10	44	3,098	1.42%
2020/03/20	26	41.73	41	41.85	42.10	-15	3,048	-0.49%
2020/03/19	268	40.88	348	40.98	41.00	-80	2,983	-2.68%	大買/大賣/
2020/03/18	64	41.32	50.5	41.57	42.00	13.5	2,856	0.47%
2020/03/17	75.2	40.68	71	40.84	41.10	4.2	2,781	0.15%
2020/03/16	100	41.75	98.3	41.81	41.50	1.7	2,711	0.06%
2020/03/13	342.2	41.51	288	41.41	41.25	54.2	2,637	2.06%	大買/大賣/
2020/03/12	117	45.56	28.3	45.42	44.90	88.7	2,383	3.72%	大買/
2020/03/11	45.3	46.92	3	47.18	46.75	42.3	2,325	1.82%
2020/03/10	44.5	46.82	17	46.99	47.15	27.5	2,314	1.19%
2020/03/09	19	47.63	4	47.66	47.55	15	2,280	0.66%
2020/03/06	21.1	48.33	21	48.55	48.45	0.1	2,260	0.00%
2020/03/05	25	48.50	18	48.65	48.70	7	2,241	0.31%
2020/03/04	4.2	48.23	5	48.36	48.15	-0.9	2,224	-0.04%
2020/03/03	3	47.90	2	48.00	48.05	1	2,204	0.05%
2020/03/02	21	47.63	2	47.50	47.60	19	2,187	0.87%
2020/02/27	7	47.98	15	47.98	48.00	-8	2,185	-0.37%
2020/02/26	10	47.93	2	47.95	48.05	8	2,200	0.36%
2020/02/25	69	47.99	31	47.98	48.05	38	2,188	1.74%
2020/02/24	12	48.55	13	48.57	48.70	-1	2,155	-0.05%
2020/02/21	2.2	48.90	1	49.00	48.90	1.2	2,142	0.05%
2020/02/20	51	48.78	16	48.81	48.95	35	2,147	1.63%
2020/02/19	36	49.01	33	48.96	48.95	3	2,169	0.14%
2020/02/18	103.1	48.57	29	48.43	48.70	74.1	2,182	3.39%	大買/
2020/02/17	1	48.00	3	48.02	48.05	-2	2,207	-0.09%
2020/02/14	1	47.95	12	47.95	48.00	-11	2,280	-0.48%
2020/02/13	22	48.07	7	47.98	47.95	15	2,334	0.64%
2020/02/12	13	47.74	37.2	47.83	47.80	-24.2	2,355	-1.03%
2020/02/11	4	47.38	17	47.35	47.35	-13	2,372	-0.55%
2020/02/10	8	47.09	36	47.10	47.20	-28	2,384	-1.18%
2020/02/07	15.4	47.33	22	47.40	47.30	-6.7	2,403	-0.28%
2020/02/06	36	47.65	22	47.91	47.95	14	2,405	0.58%
2020/02/05	14	47.33	16	47.40	47.40	-2	2,425	-0.08%
2020/02/04	8	47.20	47	47.36	47.35	-39	2,423	-1.61%
2020/02/03	52	46.66	124	46.79	47.10	-72	2,450	-2.94%	大賣/
2020/01/31	46	47.30	25.8	47.48	47.80	20.2	2,421	0.84%
2020/01/30	215.2	47.26	10	47.27	47.15	205.2	2,406	8.53%	大買/鉅額交易
2020/01/20	16.1	48.79	6	48.78	48.80	10.1	2,337	0.43%
2020/01/17	3	49.00	36	48.97	49.00	-33	2,334	-1.41%
2020/01/16	9	48.98	9	48.92	48.95	0	2,353	0.00%
2020/01/15	29	49.18	61	49.35	49.10	-32	2,394	-1.34%
2020/01/14	13	49.15	28.2	49.29	49.05	-15.2	2,454	-0.62%
2020/01/13	15	48.62	6	48.74	48.80	9	2,516	0.36%
2020/01/10	5	48.46	11	48.45	48.50	-6	2,644	-0.23%
2020/01/09	72	48.38	3	48.35	48.35	69	2,762	2.50%
2020/01/08	37.1	48.43	32	48.41	48.35	5.1	2,936	0.17%
2020/01/07	33	48.88	18	48.99	48.80	15	2,997	0.50%
2020/01/06	34	48.96	13	49.04	49.00	21	3,190	0.66%
2020/01/03	33	49.43	10	49.50	49.40	23	3,301	0.70%
2020/01/02	68	49.59	28	49.58	49.75	40	3,407	1.17%
2019/12/31	120	49.81	65	49.98	49.55	55	3,608	1.52%	大買/
2019/12/30	115	50.41	70	50.38	50.30	45	3,567	1.26%	大買/
2019/12/27	93	49.68	67	49.58	49.70	26	3,486	0.75%
2019/12/26	17	48.89	29	48.93	48.95	-12	3,415	-0.35%
2019/12/25	0	0.00	3	48.58	48.65	-3	3,409	-0.09%
2019/12/24	9	48.54	0	0.00	48.55	9	3,419	0.26%
2019/12/23	16	48.48	12	48.48	48.65	4	3,433	0.12%
2019/12/20	14	48.68	7	48.66	48.60	7	3,420	0.20%
2019/12/19	17	48.91	20	48.94	48.90	-3	3,407	-0.09%
2019/12/18	17	48.98	23	49.01	48.95	-6	3,417	-0.18%
2019/12/17	3	48.57	20	48.64	48.70	-17	3,425	-0.50%
2019/12/16	12	48.51	17	48.56	48.50	-5	3,414	-0.15%
2019/12/13	12	48.51	46	48.55	48.55	-34	3,413	-1.00%
2019/12/12	9	48.14	7	48.16	48.10	2	3,389	0.06%
2019/12/11	9	48.14	32	48.31	48.15	-23	3,395	-0.68%
2019/12/10	4	48.23	56	48.20	48.20	-52	3,401	-1.53%
2019/12/09	23	47.98	9.1	48.09	48.15	13.9	3,420	0.41%
2019/12/06	14	48.32	23	48.42	48.25	-9	3,406	-0.26%
2019/12/05	30	48.26	2	48.43	48.30	28	3,395	0.82%
2019/12/04	3	48.37	19	48.42	48.50	-16	3,388	-0.47%
2019/12/03	25	48.02	6	48.14	48.20	19	3,382	0.56%
2019/12/02	10	48.18	8	48.28	48.20	2	3,382	0.06%
2019/11/29	8	48.50	74	48.72	48.50	-66	3,383	-1.95%
2019/11/28	18	48.51	37	48.62	48.65	-19	3,370	-0.56%
2019/11/27	5	48.29	4	48.36	48.30	1	3,358	0.03%
2019/11/26	38	48.23	33	48.39	48.45	5	3,348	0.15%
2019/11/25	15	48.39	27	48.33	48.25	-12	3,311	-0.36%
2019/11/22	14	47.37	9	47.45	47.45	5	3,275	0.15%
2019/11/21	32	47.39	1	47.40	47.35	31	3,273	0.95%
2019/11/20	28.3	47.57	8	47.54	47.50	20.3	3,265	0.62%
2019/11/19	25	47.60	42.5	47.61	47.50	-17.5	3,275	-0.53%
2019/11/18	31.2	47.49	3	47.45	47.50	28.2	3,295	0.85%
2019/11/15	22	47.60	33	47.78	47.70	-11	3,348	-0.33%
2019/11/14	39.2	47.36	11	47.63	47.35	28.2	3,392	0.83%
2019/11/13	115.4	47.41	11	47.55	47.55	104.4	3,389	3.08%	大買/鉅額交易
2019/11/12	46.2	48.08	12	48.09	48.15	34.2	3,339	1.02%
2019/11/11	37	48.19	5	48.48	48.25	32	3,346	0.96%
2019/11/08	47.2	48.17	40	48.28	48.10	7.2	3,356	0.21%
2019/11/07	16	48.53	21	48.53	48.45	-5	3,361	-0.15%
2019/11/06	24	48.78	5	48.77	48.65	19	3,348	0.57%
2019/11/05	63	49.23	18	49.24	49.10	45	3,332	1.35%
2019/11/04	53	49.03	14	49.13	49.15	39	3,316	1.18%
2019/11/01	18	48.78	0	0.00	48.75	18	3,327	0.54%
2019/10/31	61.4	48.64	24.2	48.85	48.50	37.2	3,352	1.11%
2019/10/30	149	48.82	1	48.80	48.85	148	3,339	4.43%	大買/鉅額交易
2019/10/29	54	49.08	18	49.09	48.90	36	3,341	1.08%
2019/10/28	45	49.41	10	49.44	49.40	35	3,327	1.05%
2019/10/25	16	49.02	115	48.84	48.90	-99	3,297	-3.00%	大賣/
2019/10/24	10.5	49.05	78.5	48.96	49.15	-68.1	3,292	-2.07%
2019/10/23	40.6	48.86	6	48.98	48.80	34.6	3,311	1.04%
2019/10/22	135.3	49.13	9	49.77	49.15	126.3	3,342	3.78%	大買/鉅額交易
2019/10/21	96	49.51	26	49.62	49.65	70	3,273	2.14%
2019/10/18	94.7	49.21	285	49.11	49.10	-190.3	3,194	-5.96%	大賣/鉅額交易
2019/10/17	140.8	50.30	42	50.31	50.00	98.8	3,067	3.22%	大買/
2019/10/16	128.3	50.49	246.3	50.69	51.00	-118	2,952	-4.00%	大買/大賣/鉅額交易
2019/10/15	20.4	50.31	31	50.31	50.30	-10.6	2,772	-0.38%
2019/10/14	179	50.31	100	50.39	50.70	79	2,680	2.95%	大買/
2019/10/09	150	49.46	259	49.60	49.30	-109	2,497	-4.37%	大買/大賣/鉅額交易
2019/10/08	41	48.95	94	49.16	49.15	-53	2,363	-2.24%
2019/10/07	89.7	47.83	242	47.95	48.70	-152.3	2,243	-6.79%	大賣/鉅額交易
2019/10/04	28.1	46.35	34	46.41	46.40	-5.9	2,038	-0.29%
2019/10/03	55	46.02	107	46.01	46.20	-52	2,027	-2.56%	大賣/
2019/10/02	36.1	45.07	3	45.22	45.20	33.1	2,044	1.62%
2019/10/01	22	45.34	1	45.25	45.30	21	2,080	1.01%
2019/09/27	69	45.56	4	45.80	45.50	65	2,089	3.11%
2019/09/26	38	46.10	71	46.06	45.85	-33	2,106	-1.57%
2019/09/25	11	46.28	8	46.34	46.25	3	2,168	0.14%
2019/09/24	11	46.34	7	46.49	46.25	4	2,193	0.18%
2019/09/23	14	46.58	27	46.59	46.50	-13	2,198	-0.59%
2019/09/20	5	46.40	63	46.32	46.50	-58	2,223	-2.61%
2019/09/19	4	45.83	7	45.94	45.95	-3	2,206	-0.14%
2019/09/18	23	46.05	0	0.00	46.00	23	2,247	1.02%
2019/09/17	7	46.01	39.1	46.01	45.95	-32.1	2,290	-1.40%
2019/09/16	5	45.70	59	45.98	46.00	-54	2,349	-2.30%
2019/09/12	7	45.60	0	0.00	45.60	7	2,426	0.29%
2019/09/11	75	45.53	5	45.53	45.70	70	2,518	2.78%
2019/09/10	11	45.95	64	45.93	45.95	-53	2,570	-2.06%
2019/09/09	24	46.10	4	46.10	46.05	20	2,634	0.76%
2019/09/06	2	46.13	6	46.23	46.20	-4	2,690	-0.15%
2019/09/05	15	46.11	5	46.16	46.25	10	2,746	0.36%
2019/09/04	4	46.03	26	46.10	46.15	-22	2,823	-0.78%
2019/09/03	1.1	45.72	9	45.91	45.90	-7.9	2,978	-0.27%
2019/09/02	21.3	45.78	27	45.62	45.80	-5.7	3,012	-0.19%
2019/08/30	5	45.28	32	45.27	45.40	-27	3,106	-0.87%
2019/08/29	7	45.19	0	0.00	45.15	7	3,122	0.22%
2019/08/28	16.5	45.04	3	45.05	45.25	13.5	3,175	0.42%
2019/08/27	33	44.97	3	44.90	44.90	30	3,255	0.92%
2019/08/26	24.3	44.99	2	44.98	45.05	22.3	3,310	0.67%
2019/08/23	18	45.11	57	45.20	45.15	-39	3,424	-1.14%
2019/08/22	82	44.94	31	44.84	45.00	51	3,559	1.43%
2019/08/21	86	45.23	39	45.22	45.10	47	3,759	1.25%
2019/08/20	153	45.76	15	45.73	45.60	138	3,880	3.56%	大買/鉅額交易
2019/08/19	33	47.85	272.5	47.90	47.95	-239.5	3,881	-6.17%	大賣/鉅額交易
2019/08/16	22	47.58	50	47.68	47.75	-28	3,842	-0.73%
2019/08/15	3	47.07	126	47.03	47.20	-123	3,846	-3.20%	大賣/鉅額交易
2019/08/14	121	47.06	22	47.22	47.15	99	3,903	2.54%	大買/
2019/08/13	46	47.39	9	47.39	47.35	37	4,005	0.92%
2019/08/12	157	47.71	68	47.85	47.75	89	4,119	2.16%	大買/
2019/08/08	28	47.49	6	47.58	47.40	22	4,125	0.53%
2019/08/07	33	47.53	47	47.79	47.55	-14	4,149	-0.34%
2019/08/06	69	47.25	6	47.49	47.50	63	4,186	1.50%
2019/08/05	89	48.11	67	48.29	47.80	22	4,225	0.52%
2019/08/02	58	47.06	118	47.07	47.50	-60	4,196	-1.43%	大賣/
2019/08/01	69	47.54	10	47.53	47.50	59	4,169	1.42%
2019/07/31	24	48.09	15	48.04	48.00	9	4,159	0.22%
2019/07/30	1	48.05	39	48.21	48.25	-38	4,131	-0.92%
2019/07/29	34	48.23	5	48.10	48.10	29	4,127	0.70%
2019/07/26	14	48.43	67	48.51	48.50	-53	4,124	-1.28%
2019/07/25	48	48.87	13.2	48.87	48.70	34.9	4,115	0.85%
2019/07/24	128	48.52	30	48.58	48.70	98	4,080	2.40%	大買/
2019/07/23	47	47.84	2	48.00	47.95	45	4,033	1.12%
2019/07/22	20	47.64	8	47.71	47.70	12	4,037	0.30%
2019/07/19	12	47.66	7	47.72	47.70	5	4,048	0.12%
2019/07/18	20	47.68	16	47.65	47.75	4	4,058	0.10%
2019/07/17	30.3	47.90	58	47.89	47.85	-27.8	4,069	-0.68%
2019/07/16	4.4	48.11	0.2	48.35	48.10	4.2	4,058	0.10%
2019/07/15	18	47.91	22	47.97	48.05	-4	4,063	-0.10%
2019/07/12	21	47.72	38	47.76	47.95	-17	4,067	-0.42%
2019/07/11	65	47.79	31	47.80	47.75	34	4,080	0.83%
2019/07/10	9.2	48.33	18	48.29	48.20	-8.8	4,067	-0.22%
2019/07/09	39	48.10	12	48.10	48.00	27	4,063	0.66%
2019/07/08	44	48.17	35	48.08	48.15	9	4,075	0.22%
2019/07/05	32	47.94	162	47.98	48.15	-130	4,061	-3.20%	大賣/鉅額交易
2019/07/04	7	47.12	25	47.38	47.50	-18	4,040	-0.45%
2019/07/03	68.3	46.95	53	47.01	47.05	15.3	4,029	0.38%
2019/07/02	177	47.20	22	47.23	47.30	155	4,039	3.84%	大買/鉅額交易
2019/07/01	53	47.70	57	47.89	47.75	-4	4,020	-0.10%
2019/06/28	28	47.60	15	47.71	47.75	13	4,027	0.32%
2019/06/27	52	47.76	15.3	47.87	47.85	36.7	4,037	0.91%
2019/06/26	2	47.58	27.1	47.83	47.85	-25.1	4,022	-0.62%
2019/06/25	52.1	47.88	20.2	47.95	47.70	31.9	4,024	0.79%
2019/06/24	6	47.86	178	47.93	47.90	-172	3,994	-4.31%	大賣/鉅額交易
2019/06/21	57	47.44	59	47.47	47.40	-2	3,971	-0.05%
2019/06/20	144	47.08	14	47.13	47.10	130	3,959	3.28%	大買/鉅額交易
2019/06/19	253.1	47.54	84	47.65	47.50	169.1	3,892	4.34%	大買/鉅額交易
2019/06/18	36	47.19	20	47.41	47.80	16	3,815	0.42%
2019/06/17	58	47.09	66	47.19	47.15	-8	3,758	-0.21%
2019/06/14	106.3	47.18	66	47.27	47.15	40.3	3,707	1.09%	大買/
2019/06/13	137	47.52	39	47.52	47.45	98	3,661	2.68%	大買/
2019/06/12	118	47.49	103	47.75	48.20	15	3,667	0.41%	大買/大賣/
2019/06/11	191	47.80	246	47.65	47.40	-55	3,647	-1.51%	大買/大賣/
2019/06/10	25	48.33	93	48.37	48.30	-68	3,565	-1.91%
2019/06/06	226	48.64	217	48.45	48.25	9	3,568	0.25%	大買/大賣/
2019/06/05	73	49.28	18	49.22	49.20	55	3,566	1.54%
2019/06/04	134	49.23	123	49.25	49.35	11	3,560	0.31%	大買/大賣/
2019/06/03	133	50.03	118	50.15	49.75	15	3,528	0.43%	大買/大賣/
2019/05/31	68	49.61	96	49.68	49.90	-28	3,462	-0.81%
2019/05/30	181	49.50	156	49.73	49.40	25	3,396	0.74%	大買/大賣/
2019/05/29	122	50.45	46	50.41	49.85	76	3,301	2.30%	大買/
2019/05/28	190	50.76	252	51.11	50.40	-62	3,180	-1.95%	大買/大賣/
2019/05/27	91	49.73	110.1	49.74	50.50	-19.1	2,967	-0.64%	大賣/
2019/05/24	65	48.97	36.3	48.94	48.85	28.7	2,847	1.01%
2019/05/23	106	48.24	240	48.29	48.10	-134	2,791	-4.80%	大買/大賣/鉅額交易
2019/05/22	73	48.38	58	48.33	48.30	15	2,771	0.54%
2019/05/21	110	48.20	166	48.26	48.20	-56	2,737	-2.05%	大買/大賣/
2019/05/20	68	48.10	204	48.20	48.20	-136	2,687	-5.06%	大賣/鉅額交易
2019/05/17	139	47.07	136	47.24	47.00	3	2,596	0.12%	大買/大賣/
2019/05/16	20	46.33	12	46.36	46.45	8	2,473	0.32%
2019/05/15	49	46.24	13	46.33	46.00	36	2,459	1.46%
2019/05/14	85	45.98	54	46.18	46.30	31	2,476	1.25%
2019/05/13	50	45.96	78	45.94	45.95	-28	2,458	-1.14%
2019/05/10	23	45.35	81	45.49	45.45	-58	2,419	-2.40%
2019/05/09	7	45.10	20	45.38	45.10	-13	2,422	-0.54%
2019/05/08	21	44.80	44	45.07	45.50	-23	2,450	-0.94%
2019/05/07	7	45.05	2	45.05	45.00	5	2,475	0.20%
2019/05/06	21	45.00	14	45.13	45.00	7	2,514	0.28%
2019/05/03	20	45.24	53	45.23	45.40	-33	2,531	-1.30%
2019/05/02	5	45.10	5	45.13	45.15	0	2,538	0.00%
2019/04/30	11	45.00	2	45.03	44.95	9	2,548	0.35%
2019/04/29	80	45.01	4	45.04	45.10	76	2,543	2.99%
2019/04/26	35	44.57	4	44.61	44.75	31	2,517	1.23%
2019/04/25	42	44.64	1	44.75	44.75	41	2,509	1.63%
2019/04/24	17	44.73	0	0.00	44.75	17	2,510	0.68%
2019/04/23	28	44.82	1	45.25	44.95	27	2,511	1.08%
2019/04/22	20.6	44.99	11	44.95	45.00	9.6	2,520	0.38%
2019/04/19	13	44.82	22	44.82	44.80	-9	2,535	-0.36%
2019/04/18	26	44.84	10	44.92	44.80	16	2,556	0.63%
2019/04/17	38	44.98	16	45.05	45.05	22	2,556	0.86%
2019/04/16	33	45.04	22	45.04	45.20	11	2,556	0.43%
2019/04/15	53	44.96	22	45.03	44.95	31	2,555	1.21%
2019/04/12	34	45.01	11	44.98	45.00	23	2,556	0.90%
2019/04/11	18	45.33	22	45.51	45.35	-4	2,537	-0.16%
2019/04/10	25	45.47	30	45.49	45.85	-5	2,526	-0.20%
2019/04/09	11	45.55	0	0.00	45.50	11	2,524	0.44%
2019/04/08	41	45.49	15	45.62	45.40	26	2,534	1.03%
2019/04/03	56	45.85	72	46.09	45.85	-16	2,569	-0.62%
2019/04/02	29	46.32	3	46.40	46.30	26	2,610	1.00%
2019/04/01	34	46.27	19	46.41	46.45	15	2,618	0.57%
2019/03/29	69	46.10	33	46.07	46.10	36	2,600	1.38%
2019/03/28	10	46.16	25	46.09	46.05	-15	2,665	-0.56%
2019/03/27	69	46.01	35	46.06	46.05	34	2,894	1.17%
2019/03/26	109	46.01	40	46.08	46.25	69	3,093	2.23%	大買/
2019/03/25	56	45.70	41	45.63	45.85	15	3,088	0.49%
2019/03/22	6.2	45.88	23	45.83	45.90	-16.9	3,047	-0.55%
2019/03/21	21	45.80	24	45.75	45.90	-3	3,039	-0.10%
2019/03/20	36	45.39	12	45.53	45.65	24	3,038	0.79%
2019/03/19	10	45.24	0	0.00	45.25	10	3,054	0.33%
2019/03/18	18	45.08	1	45.10	45.10	17	3,057	0.56%
2019/03/15	76	45.01	23	45.02	45.35	53	3,062	1.73%
2019/03/14	71	45.12	31	45.22	45.10	40	3,043	1.31%
2019/03/13	109	45.66	21	45.59	45.60	88	3,033	2.90%	大買/
2019/03/12	18	46.29	35	46.40	46.60	-17	2,990	-0.57%
2019/03/11	165	46.33	55	46.41	46.10	110	3,015	3.65%	大買/鉅額交易
2019/03/08	20	45.32	41	45.27	45.25	-21	3,031	-0.69%
2019/03/07	5	44.98	18	45.07	45.15	-13	3,029	-0.43%
2019/03/06	23.1	44.97	4	45.05	44.85	19.1	3,051	0.63%
2019/03/05	8	45.10	50	45.05	45.10	-42	3,074	-1.37%
2019/03/04	24	45.16	9	45.21	45.20	15	3,087	0.49%
2019/02/27	24	45.02	8	45.12	45.00	16	3,082	0.52%
2019/02/26	15	45.20	17	45.41	45.40	-2	3,063	-0.07%
2019/02/25	15	45.13	20	45.43	45.45	-5	3,052	-0.16%
2019/02/22	23	45.04	17	45.11	45.00	6	3,019	0.20%
2019/02/21	23	45.08	6	45.22	45.20	17	2,998	0.57%
2019/02/20	4	45.23	13	45.22	45.15	-9	2,978	-0.30%
2019/02/19	40	45.27	25	45.36	45.35	15	2,970	0.50%
2019/02/18	68.1	45.20	67	45.17	45.30	1.1	2,944	0.04%
2019/02/15	3	44.38	13	44.51	44.50	-10	2,874	-0.35%
2019/02/14	5	44.39	24	44.54	44.50	-19	2,863	-0.66%
2019/02/13	19	44.28	27	44.34	44.35	-8	2,855	-0.28%
2019/02/12	11	43.86	23	43.78	43.95	-12	2,819	-0.43%
2019/02/11	17	43.24	13	43.37	43.25	4	2,811	0.14%
2019/01/30	20	43.15	2	43.35	43.35	18	2,828	0.64%
2019/01/29	55	43.02	1	43.20	43.40	54	2,811	1.92%
2019/01/28	51	43.44	9	43.52	43.35	42	2,786	1.51%
2019/01/25	60	43.79	10	43.73	43.65	50	2,754	1.82%
2019/01/24	8	44.11	3	43.98	44.05	5	2,738	0.18%
2019/01/23	5	43.84	3	43.90	43.95	2	2,737	0.07%
2019/01/22	10	43.89	0	0.00	43.90	10	2,734	0.37%
2019/01/21	1	44.00	18	44.16	44.20	-17	2,729	-0.62%
2019/01/18	13	44.08	2	44.15	44.20	11	2,756	0.40%
2019/01/17	6	44.08	3	44.17	44.10	3	2,797	0.11%
2019/01/16	2	44.23	11	44.50	44.45	-9	2,826	-0.32%
2019/01/15	12	44.45	31	44.52	44.70	-19	2,833	-0.67%
2019/01/14	7	44.09	8	44.23	44.40	-1	2,842	-0.04%
2019/01/11	5	44.13	24	44.11	44.05	-19	2,912	-0.65%
2019/01/10	4	43.93	15	43.99	44.15	-11	2,920	-0.38%
2019/01/09	14	44.17	13.1	44.20	44.00	0.9	2,909	0.03%
2019/01/08	25	43.66	23	43.91	44.00	2	2,906	0.07%
2019/01/07	13	43.57	8	43.55	43.60	5	2,895	0.17%
2019/01/04	12	43.07	38	43.11	43.25	-26	2,940	-0.88%
2019/01/03	31	43.10	11	43.16	43.20	20	3,095	0.65%
2019/01/02	13	43.15	34	43.22	42.85	-21	3,134	-0.67%
2018/12/28	9	42.96	20	43.04	43.20	-11	3,196	-0.34%
2018/12/27	6	42.78	14	42.76	42.45	-8	3,289	-0.24%
2018/12/26	98	42.21	10	42.37	42.10	88	3,311	2.66%
2018/12/25	46	42.50	42	42.71	42.75	4	3,304	0.12%
2018/12/24	107	43.55	87	43.79	43.45	20	3,306	0.60%	大買/
2018/12/22	1.2	44.38	25	44.48	44.50	-23.8	3,485	-0.68%
2018/12/21	27	44.10	110	44.02	44.60	-83	3,581	-2.32%	大賣/
2018/12/20	315.1	42.62	162	43.93	43.15	153.1	3,580	4.28%	大買/大賣/鉅額交易
2018/12/19	239	43.67	33	43.79	43.45	206	3,355	6.14%	大買/鉅額交易
2018/12/18	18.4	45.39	2	45.43	45.30	16.4	3,166	0.52%
2018/12/17	1	45.90	2	45.65	46.00	-1	3,181	-0.03%
2018/12/14	5	45.83	24	45.90	45.90	-19	3,194	-0.59%
2018/12/13	38	45.75	7.1	46.09	45.80	30.9	3,221	0.96%
2018/12/12	12	46.09	1	46.10	45.90	11	3,261	0.34%
2018/12/11	42	45.62	42	45.80	46.10	0	3,275	0.00%
2018/12/10	9	45.16	56	44.97	45.00	-47	3,310	-1.42%
2018/12/07	45	45.29	0	0.00	45.10	45	3,343	1.35%
2018/12/06	31	45.77	19	45.82	45.55	12	3,538	0.34%
2018/12/05	21	45.87	44	46.18	46.35	-23	3,627	-0.63%
2018/12/04	119	46.54	54	46.51	46.25	65	3,676	1.77%	大買/
2018/12/03	29	45.84	110	45.86	45.85	-81	3,681	-2.20%	大賣/
2018/11/30	12	44.35	1	44.35	44.20	11	3,645	0.30%
2018/11/29	47	44.51	21	44.57	44.30	26	3,703	0.70%
2018/11/28	17	43.74	102	44.08	44.45	-85	3,802	-2.24%	大賣/
2018/11/27	13	43.66	1	43.60	43.60	12	4,021	0.30%
2018/11/26	24	43.71	23	43.75	43.50	1	4,078	0.02%
2018/11/23	1	43.20	0	0.00	43.15	1	4,099	0.02%
2018/11/22	16	43.37	2.1	43.44	43.20	13.9	4,106	0.34%
2018/11/21	28	43.45	0	0.00	43.45	28	4,111	0.68%
2018/11/20	62	43.69	6	43.59	43.70	56	4,120	1.36%
2018/11/19	2	43.45	1	43.51	43.65	1	4,132	0.02%
2018/11/16	45	43.41	6	43.88	43.40	39	4,191	0.93%
2018/11/15	2	43.40	8	43.46	43.65	-6	4,315	-0.14%
2018/11/14	3	43.00	1	43.25	43.05	2	4,338	0.05%
2018/11/13	21	42.91	12	43.00	43.00	9	4,366	0.21%
2018/11/12	5	43.34	5	43.44	43.40	0	4,373	0.00%
2018/11/09	10	43.34	2	43.40	43.35	8	4,362	0.18%
2018/11/08	98	43.74	23	43.76	43.70	75	4,365	1.72%
2018/11/07	5.1	42.95	34	42.93	43.40	-28.9	4,351	-0.67%
2018/11/06	8	42.25	20	42.53	42.30	-12	4,345	-0.28%
2018/11/05	19	41.99	25	42.11	42.35	-6	4,349	-0.14%
2018/11/02	14.2	42.37	2	42.45	42.25	12.2	4,339	0.28%
2018/11/01	7	42.35	7	42.51	42.50	0	4,342	0.00%
2018/10/31	19	42.02	4	42.05	42.00	15	4,318	0.35%
2018/10/30	23	42.00	16	41.79	41.80	7	4,320	0.16%
2018/10/29	6	42.01	34	41.85	42.15	-28	4,317	-0.65%
2018/10/26	1	41.80	1	42.20	42.20	0	4,316	0.00%
2018/10/25	31.1	41.90	23	41.90	41.85	8.1	4,295	0.19%
2018/10/24	38	42.43	13	42.58	42.55	25	4,289	0.58%
2018/10/23	18	42.68	18	42.94	42.90	0	4,255	0.00%
2018/10/22	5	42.67	9.2	42.99	43.10	-4.2	4,230	-0.10%
2018/10/19	98	42.57	42	42.75	42.85	56	4,204	1.33%
2018/10/18	76	43.36	12	43.31	43.40	64	4,114	1.56%
2018/10/17	28.3	43.86	7	43.91	43.80	21.3	4,090	0.52%
2018/10/16	38.1	44.17	1	44.10	44.00	37.1	4,072	0.91%
2018/10/15	21	44.04	11	44.15	44.30	10	4,049	0.25%
2018/10/12	25	43.94	21	44.00	44.30	4	4,039	0.10%
2018/10/11	301.3	43.65	156	43.86	43.40	145.3	3,987	3.64%	大買/大賣/鉅額交易
2018/10/09	17.2	46.32	5.4	46.52	46.45	11.8	3,806	0.31%
2018/10/08	17	46.18	66	46.73	46.90	-49	3,753	-1.31%
2018/10/05	269	46.37	34	46.75	46.25	235	3,671	6.40%	大買/鉅額交易
2018/10/04	90	46.94	26	47.08	47.20	64	3,560	1.80%
2018/10/03	43	47.29	16	47.44	47.55	27	3,507	0.77%
2018/10/02	29	47.79	75	47.89	48.00	-46	3,434	-1.34%
2018/10/01	80	47.85	62.3	47.84	48.40	17.7	3,330	0.53%
2018/09/28	46.1	46.54	32	46.54	46.50	14.1	3,133	0.45%
2018/09/27	44	46.04	26	46.21	46.10	18	3,037	0.59%
2018/09/26	22	45.22	12	45.23	45.35	10	2,949	0.34%
2018/09/25	44	44.78	19	44.98	44.75	25	2,925	0.85%
2018/09/21	29	44.87	11	44.85	44.75	18	2,912	0.62%
2018/09/20	7	44.82	50.9	44.91	44.80	-43.9	2,905	-1.51%
2018/09/19	121	44.66	42	44.73	44.75	79	2,897	2.73%	大買/
2018/09/18	83.4	44.79	50	44.93	44.85	33.4	2,852	1.17%
2018/09/17	79.1	45.50	63	45.65	45.70	16.1	2,831	0.57%
2018/09/14	25	45.88	16.1	45.95	45.85	8.9	2,803	0.32%
2018/09/13	13	45.51	42	45.42	45.50	-29	2,763	-1.05%
2018/09/12	177	46.35	142	46.18	45.40	35	2,732	1.28%	大買/大賣/
2018/09/11	59.1	45.83	99	46.08	46.20	-40	2,542	-1.57%
2018/09/10	37	45.01	37	45.02	44.95	0	2,413	0.00%
2018/09/07	105.1	44.77	43	44.64	44.60	62.1	2,343	2.65%	大買/
2018/09/06	13	44.74	72	44.64	44.50	-59	2,308	-2.56%
2018/09/05	21	44.41	42	44.36	44.10	-21	2,245	-0.94%
2018/09/04	37	44.67	69	44.72	44.50	-32	2,197	-1.46%
2018/09/03	182.5	44.07	176	43.92	44.00	6.5	2,085	0.31%	大買/大賣/
2018/08/31	61	42.17	53	42.19	42.35	8	1,854	0.43%
2018/08/30	69	41.64	9	41.71	41.75	60	1,821	3.29%
2018/08/29	3	41.38	1	41.50	41.50	2	1,811	0.11%
2018/08/28	5	41.20	7	41.21	41.20	-2	1,826	-0.11%
2018/08/27	9	41.18	4	41.36	41.15	5	1,869	0.27%
2018/08/24	11	41.18	2	41.43	41.10	9	1,910	0.47%
2018/08/23	30	41.61	22	41.45	41.50	8	1,991	0.40%
2018/08/22	17	43.39	22	43.46	43.50	-5	1,949	-0.26%
2018/08/21	15	43.07	26	43.13	43.20	-11	1,846	-0.60%
2018/08/20	1	43.10	41	43.20	43.10	-40	1,855	-2.16%
2018/08/17	20	42.85	10	42.94	42.80	10	1,873	0.53%
2018/08/16	23.2	42.64	0	0.00	42.75	23.2	1,890	1.22%
2018/08/15	0.3	42.90	10.5	42.90	42.80	-10.2	1,906	-0.53%
2018/08/13	31	42.84	6	43.01	42.70	25	2,023	1.24%
2018/08/10	3	43.32	5	43.33	43.20	-2	2,037	-0.10%
2018/08/09	0	0.00	3	43.30	43.35	-3	2,087	-0.14%
2018/08/08	2	43.45	11	43.41	43.45	-9	2,169	-0.41%
2018/08/07	2.2	43.20	2	43.43	43.20	0.2	2,222	0.01%
2018/08/06	22	43.36	38	43.53	43.20	-16	2,228	-0.72%
2018/08/03	24	43.09	2	43.10	42.95	22	2,203	1.00%
2018/08/02	2	42.95	62	42.95	42.95	-60	2,189	-2.74%
2018/08/01	11	43.02	0	0.00	42.95	11	2,180	0.50%
2018/07/31	10	43.13	25	42.90	43.00	-15	2,172	-0.69%
2018/07/30	14.2	42.33	3	42.35	42.25	11.2	2,131	0.52%
2018/07/27	21	42.22	1	42.30	42.20	20	2,136	0.94%
2018/07/26	3	42.32	0	0.00	42.25	3	2,135	0.14%
2018/07/25	1	42.25	2	42.45	42.30	-1	2,142	-0.05%
2018/07/24	66	42.08	0	0.00	42.20	66	2,137	3.09%
2018/07/23	20	42.07	0	0.00	42.05	20	2,144	0.93%
2018/07/20	4	42.10	0	0.00	42.30	4	2,154	0.19%
2018/07/19	3	42.45	4	42.40	42.40	-1	2,165	-0.05%
2018/07/18	11	42.19	1	42.30	42.45	10	2,180	0.46%
2018/07/17	2	42.20	1	42.15	42.20	1	2,205	0.05%
2018/07/16	3	42.07	0	0.00	42.00	3	2,215	0.14%
2018/07/13	2	42.20	8	42.12	42.10	-6	2,228	-0.27%
2018/07/12	6	41.67	36	42.15	42.25	-30	2,237	-1.34%
2018/07/11	11	41.66	0	0.00	41.75	11	2,233	0.49%
2018/07/10	2.5	41.80	3	41.80	41.80	-0.5	2,245	-0.02%
2018/07/09	20	41.68	2	41.80	41.85	18	2,247	0.80%
2018/07/06	177	41.73	5	41.70	41.55	172	2,258	7.61%	大買/鉅額交易
2018/07/05	6.2	41.85	7	42.09	42.00	-0.8	2,261	-0.04%
2018/07/04	45	41.79	5	41.80	42.00	40	2,285	1.75%
2018/07/03	18.3	41.99	0	0.00	41.85	18.3	2,327	0.78%
2018/07/02	1	42.30	8	42.43	42.10	-7	2,342	-0.30%
2018/06/29	36	41.89	5	42.00	41.85	31	2,337	1.33%
2018/06/28	8	42.29	33	42.53	42.35	-25	2,312	-1.08%
2018/06/27	6.2	42.22	8	42.18	42.05	-1.8	2,331	-0.08%
2018/06/26	136	41.89	132	41.87	41.80	4	2,332	0.17%	大買/大賣/
2018/06/25	290	42.80	69	42.96	42.60	221	2,291	9.64%	大買/鉅額交易
2018/06/22	77.3	43.02	12	43.12	42.95	65.3	2,275	2.87%
2018/06/21	23.2	43.52	46	43.59	43.30	-22.8	2,268	-1.01%
2018/06/20	15.4	43.34	49.2	43.44	43.50	-33.8	2,260	-1.50%
2018/06/19	50.1	42.74	6	42.72	42.65	44.1	2,216	1.99%
2018/06/15	0	0.00	2	42.88	42.90	-2	2,208	-0.09%
2018/06/14	4	42.69	3	42.65	42.80	1	2,185	0.05%
2018/06/13	0	0.00	17	42.81	43.00	-17	2,134	-0.80%
2018/06/12	47	42.71	0	0.00	42.70	47	2,166	2.17%
2018/06/11	22	42.85	17	42.77	42.75	5	2,145	0.23%
2018/06/08	55	42.86	0	0.00	42.75	55	2,123	2.59%
2018/06/07	260	43.17	0	0.00	43.05	260	2,104	12.35%	大買/鉅額交易
2018/06/06	6	43.38	4	43.43	43.45	2	2,074	0.10%
2018/06/05	16	43.11	2.2	43.15	43.15	13.8	2,056	0.67%
2018/06/04	24	43.17	25	43.35	43.20	-1	2,040	-0.05%
2018/06/01	8	43.15	9	43.12	43.00	-1	1,993	-0.05%
2018/05/31	37	42.99	77	42.74	43.20	-40	1,955	-2.05%
2018/05/30	32	41.93	37	42.06	42.20	-5	1,871	-0.27%
2018/05/29	7	42.28	26	42.35	42.35	-19	1,864	-1.02%
2018/05/28	14	41.95	51.5	42.16	42.05	-37.5	1,852	-2.02%
2018/05/25	79	41.87	16	41.71	41.60	63	1,820	3.46%
2018/05/24	47	42.18	6	42.23	42.25	41	1,788	2.29%
2018/05/23	32	41.93	11	42.03	42.10	21	1,761	1.19%
2018/05/22	38.5	42.30	59	42.21	42.05	-20.5	1,747	-1.17%
2018/05/21	32.4	42.14	38	42.26	42.15	-5.7	1,716	-0.33%
2018/05/18	22	41.66	29	41.57	41.60	-7	1,648	-0.42%
2018/05/17	43	41.54	92	41.54	41.50	-49	1,635	-3.00%
2018/05/16	52.5	41.23	168.2	41.13	41.40	-115.7	1,581	-7.31%	大賣/鉅額交易
2018/05/15	8	40.74	45	40.70	40.80	-37	1,531	-2.42%
2018/05/14	0	0.00	21	40.10	40.15	-21	1,561	-1.34%
2018/05/11	1	39.95	16	39.98	39.90	-15	1,599	-0.94%
2018/05/10	6	39.97	8	40.00	39.90	-2	1,623	-0.12%
2018/05/09	0	0.00	3	40.08	40.00	-3	1,648	-0.18%
2018/05/08	2	40.00	8	39.96	39.95	-6	1,699	-0.35%
2018/05/07	10	39.70	15	39.83	39.80	-5	1,776	-0.28%
2018/05/04	14	39.85	5	39.72	39.80	9	1,866	0.48%
2018/05/03	2	40.03	5	40.05	40.05	-3	1,950	-0.15%
2018/04/30	23	39.82	31	39.78	40.05	-8	2,045	-0.39%
2018/04/27	9	39.82	6	39.83	39.85	3	2,124	0.14%
2018/04/26	1	39.85	27	40.11	39.85	-26	2,288	-1.14%
2018/04/25	15	39.68	35	39.75	39.75	-20	2,310	-0.87%
2018/04/24	16	39.98	52	39.97	39.90	-36	2,327	-1.55%
2018/04/23	13	40.30	35	40.29	40.35	-22	2,336	-0.94%
2018/04/20	9	39.94	22	39.84	40.00	-13	2,336	-0.56%
2018/04/19	8	39.92	11	39.94	39.95	-3	2,377	-0.13%
2018/04/18	18	39.64	35	39.69	39.80	-17	2,456	-0.69%
2018/04/17	23	39.49	34	39.57	39.55	-11	2,477	-0.44%
2018/04/16	13	39.79	17	39.85	39.70	-4	2,501	-0.16%
2018/04/13	1	39.60	12	39.61	39.60	-11	2,544	-0.43%
2018/04/12	40	39.58	3	39.58	39.65	37	2,594	1.43%
2018/04/11	5	39.93	13	40.01	39.90	-8	2,618	-0.31%
2018/04/10	9	39.77	25	39.79	39.80	-16	2,618	-0.61%
2018/04/09	5.1	39.32	80	39.43	39.60	-74.9	2,699	-2.77%
2018/04/03	96	38.77	14	38.79	38.80	82	2,702	3.03%
2018/04/02	7	38.96	1	38.95	38.95	6	2,717	0.22%
2018/03/31	14	39.08	11	39.11	39.05	3	2,716	0.11%
2018/03/30	71	39.19	35	39.17	39.25	36	2,710	1.33%
2018/03/29	0	0.00	5	38.61	38.65	-5	2,680	-0.19%
2018/03/28	5	38.40	4	38.40	38.35	1	2,679	0.04%
2018/03/27	1	38.45	2	38.50	38.45	-1	2,678	-0.04%
2018/03/26	11	38.21	0	0.00	38.30	11	2,698	0.41%
2018/03/23	32	38.29	9	38.35	38.30	23	2,691	0.85%
2018/03/22	45.2	38.69	3	38.72	38.60	42.2	2,689	1.57%
2018/03/21	5	38.96	6	39.07	38.85	-1	2,691	-0.04%
2018/03/20	1	38.95	10	39.01	39.05	-9	2,770	-0.32%
2018/03/19	5	38.75	2.2	38.78	38.85	2.9	2,798	0.10%
2018/03/16	17	38.69	5	38.84	38.65	12	2,839	0.42%
2018/03/15	10	38.87	0	0.00	38.85	10	2,811	0.36%
2018/03/14	19	38.93	1	38.85	38.95	18	2,873	0.63%
2018/03/13	13	38.88	13	38.91	38.90	0	2,913	0.00%
2018/03/12	15	38.95	15	38.91	39.00	0	2,942	0.00%
2018/03/09	6	38.83	52	38.84	39.00	-46	2,971	-1.55%
2018/03/08	22	38.50	13	38.56	38.50	9	2,983	0.30%
2018/03/07	15	38.35	5	38.49	38.35	10	3,013	0.33%
2018/03/06	21	38.34	3	38.45	38.30	18	3,085	0.58%
2018/03/05	36	38.40	22	38.45	38.30	14	4,182	0.33%
2018/03/02	63.2	38.59	22	38.56	38.60	41.2	4,221	0.97%
2018/03/01	15	38.66	12	38.72	38.70	3	4,261	0.07%
2018/02/27	13	38.93	60	39.00	38.95	-47	4,290	-1.10%
2018/02/26	44	38.97	57	39.05	39.00	-13	4,291	-0.30%
2018/02/23	8	38.51	9	38.63	38.65	-1	4,278	-0.02%
2018/02/22	14	38.37	0.2	38.80	38.40	13.8	4,279	0.32%
2018/02/21	17	38.47	3	38.70	38.45	14	4,308	0.32%
2018/02/12	31	38.17	8	38.29	38.30	23	4,320	0.53%
2018/02/09	70	37.88	6.8	38.05	38.05	63.2	4,341	1.46%
2018/02/08	17.5	38.16	3	38.20	38.20	14.5	4,335	0.33%
2018/02/07	38	38.34	5	38.62	38.10	33	4,402	0.75%
2018/02/06	58	38.16	30.8	37.95	38.20	27.2	4,434	0.61%
2018/02/05	43	39.08	6	39.17	39.00	37	4,345	0.85%
2018/02/02	58.1	39.64	8	39.74	39.55	50.1	4,309	1.16%
2018/02/01	15	39.99	8	40.05	39.95	7	4,296	0.16%
2018/01/31	79	40.01	28	40.06	40.00	51	4,281	1.19%
2018/01/30	42.1	40.37	39	40.49	40.10	3.1	4,243	0.07%
2018/01/29	108	41.01	39	41.02	41.05	69	4,180	1.65%	大買/
2018/01/26	25	40.50	40	40.39	40.65	-15	4,100	-0.37%
2018/01/25	36	40.14	107	40.11	40.10	-71	4,014	-1.77%	大賣/
2018/01/24	30	40.08	43	40.11	40.00	-13	3,953	-0.33%
2018/01/23	33	40.07	17	40.22	40.05	16	3,925	0.41%
2018/01/22	61	40.10	83	40.17	40.30	-22	3,852	-0.57%
2018/01/19	19	39.52	5	39.45	39.45	14	3,695	0.38%
2018/01/18	36.1	39.82	7	39.80	39.65	29.1	3,666	0.79%
2018/01/17	1	39.85	5	39.73	39.85	-4	3,646	-0.11%
2018/01/16	15	39.81	8	39.81	39.80	7	3,632	0.19%
2018/01/15	43	40.03	43	40.06	39.90	0	3,618	0.00%
2018/01/12	48	39.84	59	40.02	39.65	-11	3,590	-0.31%
2018/01/11	16	39.28	1	39.50	39.50	15	3,505	0.43%
2018/01/10	6	39.43	26	39.60	39.60	-20	3,502	-0.57%
2018/01/09	18	39.36	40	39.51	39.60	-22	3,479	-0.63%
2018/01/08	36	39.19	7	39.04	39.00	29	3,443	0.84%
2018/01/05	38	39.55	62	39.56	39.35	-24	3,404	-0.70%
2018/01/04	18	39.27	2	39.65	39.25	16	3,396	0.47%
2018/01/03	23	39.64	114.6	39.81	39.60	-91.6	3,386	-2.71%	大賣/
2018/01/02	16	38.77	32	38.93	39.05	-16	3,284	-0.49%