富邦金 (2881)-新光-台中券商分點個股進出

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
2545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－新光-台中券商分點個股進出

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-台中券商分點個股進出
新光-台中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	182.5	67.72	177.2	67.75	67.60	5.3	14,280	0.04%	大買/大賣/
2024/04/25	36.5	66.49	1	66.30	66.40	35.4	14,183	0.25%
2024/04/24	4.1	66.99	2	67.00	66.80	2.1	14,297	0.01%
2024/04/23	2.4	66.43	6	66.48	66.30	-3.6	14,674	-0.02%
2024/04/22	5.7	65.81	14.3	65.95	66.20	-8.6	14,818	-0.06%
2024/04/19	55.1	64.99	29.4	65.02	65.00	25.7	14,682	0.18%
2024/04/18	12.5	66.06	4.1	66.32	66.30	8.4	14,312	0.06%
2024/04/17	83.8	65.95	4.1	65.96	66.00	79.7	14,158	0.56%
2024/04/16	40.6	66.19	69.8	66.10	65.70	-29.2	14,009	-0.21%
2024/04/15	12.6	67.58	44.9	67.15	67.40	-32.3	13,715	-0.24%
2024/04/12	31.4	67.87	2.5	67.94	67.80	28.9	13,827	0.21%
2024/04/11	78.8	68.41	51.2	68.20	68.40	27.6	13,737	0.20%
2024/04/10	14.5	69.67	8.8	69.65	69.20	5.7	13,540	0.04%
2024/04/09	2.2	69.69	36.1	69.26	70.00	-33.9	13,590	-0.25%
2024/04/08	6.6	68.61	8.4	68.79	68.70	-1.8	13,482	-0.01%
2024/04/03	22.5	68.80	8	68.78	68.60	14.5	13,479	0.11%
2024/04/02	7.1	69.26	11.3	69.37	69.50	-4.2	13,362	-0.03%
2024/04/01	8.2	69.67	0.6	69.64	69.50	7.6	13,371	0.06%
2024/03/29	4	69.57	2.4	69.79	69.70	1.6	13,366	0.01%
2024/03/28	16.6	69.29	0	69.50	69.30	16.6	13,306	0.12%
2024/03/27	3.2	69.54	8	69.71	69.80	-4.8	13,244	-0.04%
2024/03/26	3.5	69.38	6	69.31	69.60	-2.5	13,283	-0.02%
2024/03/25	54.6	69.32	8.1	69.10	69.00	46.4	13,373	0.35%
2024/03/22	47.7	69.88	14	69.64	69.60	33.7	13,255	0.25%
2024/03/21	5.3	70.33	44.1	70.61	70.70	-38.8	13,122	-0.30%
2024/03/20	1.8	69.58	21.1	70.00	69.60	-19.3	13,290	-0.14%
2024/03/19	1.1	69.98	8.3	69.88	69.80	-7.3	13,945	-0.05%
2024/03/18	6.6	69.44	15	69.39	69.50	-8.3	13,834	-0.06%
2024/03/15	38.4	69.61	16.9	69.88	69.60	21.5	13,747	0.16%
2024/03/14	22.1	70.34	18.3	70.33	70.70	3.7	13,274	0.03%
2024/03/13	18.7	69.47	27.5	69.50	69.90	-8.8	13,016	-0.07%
2024/03/12	6.7	69.61	20.4	69.56	69.70	-13.8	13,025	-0.11%
2024/03/11	22.9	69.45	47.1	69.69	69.20	-24.2	12,911	-0.19%
2024/03/08	44.2	68.93	33	68.90	69.20	11.1	12,838	0.09%
2024/03/07	13.9	67.69	20.8	67.81	68.10	-6.9	12,575	-0.05%
2024/03/06	13.2	67.40	9.8	67.46	67.30	3.4	12,463	0.03%
2024/03/05	25.4	67.31	7.2	67.30	67.30	18.2	12,754	0.14%
2024/03/04	1	67.42	48.3	67.43	67.40	-47.3	12,816	-0.37%
2024/03/01	4.2	67.38	4.4	67.51	67.40	-0.2	12,878	0.00%
2024/02/29	24.9	67.42	54.9	67.56	68.00	-30	12,846	-0.23%
2024/02/27	35.5	67.03	27	66.69	66.90	8.6	12,588	0.07%
2024/02/26	6.5	66.95	6.7	66.82	66.90	-0.3	12,529	0.00%
2024/02/23	3.1	66.66	16.6	66.76	66.60	-13.5	12,538	-0.11%
2024/02/22	2.1	66.35	4.6	66.31	66.50	-2.5	12,925	-0.02%
2024/02/21	8.4	66.04	25.9	66.24	66.30	-17.5	13,007	-0.13%
2024/02/20	2.2	66.13	35.2	66.44	66.50	-33	13,092	-0.25%
2024/02/19	5.2	65.92	10.7	65.95	66.10	-5.5	13,089	-0.04%
2024/02/16	31.8	65.32	41.7	65.75	65.90	-9.9	13,316	-0.07%
2024/02/15	17.9	65.34	49	65.39	65.30	-31.1	13,218	-0.24%
2024/02/05	5.1	64.59	7.3	64.88	64.70	-2.3	12,987	-0.02%
2024/02/02	3.1	64.67	10.1	64.72	64.90	-7.1	12,851	-0.06%
2024/02/01	1.4	64.51	7.5	64.65	64.80	-6.1	12,788	-0.05%
2024/01/31	2	64.25	4.1	64.45	64.50	-2	12,743	-0.02%
2024/01/30	4.9	64.71	8	64.83	64.30	-3.1	12,664	-0.02%
2024/01/29	2.3	64.64	6	64.68	64.80	-3.7	12,620	-0.03%
2024/01/26	0	64.50	29.4	64.77	64.80	-29.4	12,633	-0.23%
2024/01/25	0	64.40	2.3	64.49	64.60	-2.2	12,627	-0.02%
2024/01/24	2.1	64.35	38.2	64.32	64.40	-36.1	12,680	-0.28%
2024/01/23	0.1	63.60	29.5	63.67	63.90	-29.3	12,652	-0.23%
2024/01/22	0.1	63.22	1.4	63.39	63.20	-1.3	12,692	-0.01%
2024/01/19	4.5	62.33	6	62.90	63.00	-1.5	12,624	-0.01%
2024/01/18	26.4	62.22	2	62.50	62.30	24.4	12,575	0.19%
2024/01/17	36.6	62.71	28.1	62.69	62.30	8.5	12,378	0.07%
2024/01/16	31	63.31	40.1	63.22	63.20	-9.1	12,011	-0.08%
2024/01/15	4	64.15	2	64.10	64.10	2	11,979	0.02%
2024/01/12	7.1	63.97	17	64.03	64.10	-9.9	12,266	-0.08%
2024/01/11	8.3	63.92	2	64.15	63.90	6.3	12,340	0.05%
2024/01/10	7	63.86	3.2	63.96	64.00	3.8	12,641	0.03%
2024/01/09	4	63.95	103	63.91	64.00	-99	12,669	-0.78%	大賣/
2024/01/08	110.1	64.28	29.2	64.67	64.10	80.8	12,707	0.64%	大買/
2024/01/05	26.5	63.24	49.3	63.23	63.20	-22.7	12,586	-0.18%
2024/01/04	12.7	63.58	9.6	63.53	63.50	3.2	12,612	0.03%
2024/01/03	22.2	63.49	21	63.70	63.70	1.2	12,742	0.01%
2024/01/02	1.4	64.33	7	64.30	64.60	-5.6	12,604	-0.04%
2023/12/29	2.3	64.51	1	64.69	64.80	1.2	12,693	0.01%
2023/12/28	3	64.53	18.1	64.72	64.90	-15	12,834	-0.12%
2023/12/27	1.2	64.39	50.5	64.58	64.60	-49.2	12,812	-0.38%
2023/12/26	0.3	63.91	7.5	64.16	64.30	-7.2	12,796	-0.06%
2023/12/25	0.6	63.67	0.8	63.61	63.70	-0.1	12,845	0.00%
2023/12/22	7.2	63.34	0.1	63.55	63.50	7.1	12,920	0.05%
2023/12/21	10.6	63.28	32.4	63.21	63.40	-21.8	13,057	-0.17%
2023/12/20	25.1	63.70	0	0.00	63.60	25.1	13,042	0.19%
2023/12/19	15.3	63.85	10.4	64.00	63.90	4.9	13,026	0.04%
2023/12/18	8.7	64.34	29.4	64.76	64.50	-20.7	13,092	-0.16%
2023/12/15	29.9	65.19	28.3	65.01	65.10	1.7	13,080	0.01%
2023/12/14	7.6	64.41	143.9	64.84	65.20	-136.3	12,662	-1.08%	大賣/鉅額交易
2023/12/13	8.4	62.77	2.6	62.85	62.90	5.9	11,823	0.05%
2023/12/12	8.2	62.83	9.2	62.97	63.10	-1	11,987	-0.01%
2023/12/11	24.2	62.85	6.2	62.91	62.90	18	11,981	0.15%
2023/12/08	24.6	63.04	7.9	63.29	63.20	16.7	11,956	0.14%
2023/12/07	51.8	62.86	12.4	63.15	63.20	39.5	11,888	0.33%
2023/12/06	7.4	63.74	2.2	63.71	63.80	5.2	11,678	0.04%
2023/12/05	8.1	63.78	3.1	64.03	64.10	4.9	11,639	0.04%
2023/12/04	1.1	64.39	9.6	64.35	64.40	-8.6	11,562	-0.07%
2023/12/01	18.8	63.69	2	63.85	63.80	16.8	11,614	0.14%
2023/11/30	0.5	63.95	10	64.12	64.40	-9.5	11,635	-0.08%
2023/11/29	2.9	63.80	5	63.99	63.70	-2.1	11,359	-0.02%
2023/11/28	1.4	63.95	15.5	63.91	63.90	-14.1	11,377	-0.12%
2023/11/27	23.7	63.74	7.2	64.47	63.50	16.5	11,505	0.14%
2023/11/24	11.3	63.86	4	63.85	63.90	7.2	11,496	0.06%
2023/11/22	3.8	64.50	29.8	64.59	64.60	-26	11,573	-0.22%
2023/11/21	4.8	64.09	56.7	64.65	64.90	-51.9	11,556	-0.45%
2023/11/20	1.1	63.11	19.8	63.27	63.50	-18.7	11,121	-0.17%
2023/11/17	4.3	62.87	13.3	63.25	63.20	-9	11,019	-0.08%
2023/11/16	4.2	62.85	58.2	62.88	62.90	-54	10,907	-0.50%
2023/11/15	5.2	62.49	89.4	62.42	62.70	-84.2	10,849	-0.78%
2023/11/14	4.8	61.77	14	61.79	61.70	-9.2	10,586	-0.09%
2023/11/13	3.6	61.49	1	61.70	61.70	2.6	10,655	0.02%
2023/11/10	9.4	61.47	12	61.48	61.50	-2.6	10,782	-0.02%
2023/11/09	0.2	61.47	6.8	61.59	61.70	-6.6	11,043	-0.06%
2023/11/08	1	61.40	24.2	61.58	61.70	-23.2	11,345	-0.20%
2023/11/07	2.1	61.20	3	61.43	61.50	-0.9	11,421	-0.01%
2023/11/06	4.5	61.51	49.9	61.66	61.50	-45.5	11,533	-0.39%
2023/11/03	1	61.00	2.5	61.04	61.30	-1.5	11,525	-0.01%
2023/11/02	0.3	60.79	73.9	60.82	60.90	-73.6	11,606	-0.63%
2023/11/01	1.1	60.00	3.1	60.20	60.00	-2.1	11,598	-0.02%
2023/10/31	0	60.00	7	59.89	60.10	-7	11,596	-0.06%
2023/10/30	14.5	59.71	40.3	59.70	59.80	-25.8	11,953	-0.22%
2023/10/27	0.9	60.17	13	60.17	60.30	-12.1	12,134	-0.10%
2023/10/26	43.7	59.78	527.1	59.71	59.60	-483.4	12,483	-3.87%	大賣/鉅額交易
2023/10/25	2.3	60.11	6.6	60.24	60.00	-4.3	12,502	-0.03%
2023/10/24	50.6	59.87	40.2	59.70	59.90	10.4	12,831	0.08%
2023/10/23	55.5	59.85	4.4	59.85	59.90	51.1	12,972	0.39%
2023/10/20	50.7	59.78	63.4	59.82	60.70	-12.7	12,837	-0.10%
2023/10/19	42.2	61.24	317.1	61.20	61.00	-274.8	12,622	-2.18%	大賣/鉅額交易
2023/10/18	6.3	60.91	130.7	60.99	61.40	-124.4	12,692	-0.98%	大賣/鉅額交易
2023/10/17	3.9	61.22	94.6	61.10	61.30	-90.8	12,598	-0.72%
2023/10/16	24.2	60.82	5.8	60.94	61.00	18.4	13,008	0.14%
2023/10/13	18.4	60.90	13.6	60.91	60.90	4.7	13,435	0.04%
2023/10/12	6.4	61.09	44	61.50	61.70	-37.6	13,830	-0.27%
2023/10/11	31.2	61.34	12	61.27	61.60	19.2	13,883	0.14%
2023/10/06	4.6	60.52	7	60.59	60.70	-2.4	13,848	-0.02%
2023/10/05	20.3	60.01	8.1	60.31	60.50	12.2	14,091	0.09%
2023/10/04	75.9	59.85	3	59.77	59.70	72.9	14,204	0.51%
2023/10/03	11.1	60.40	43.2	60.40	60.50	-32.1	14,058	-0.23%
2023/10/02	13.2	60.77	5.8	60.89	60.80	7.4	14,187	0.05%
2023/09/28	6.3	60.75	4.5	61.09	60.70	1.8	14,444	0.01%
2023/09/27	12.9	60.32	17	60.41	60.60	-4.1	14,373	-0.03%
2023/09/26	46.8	60.67	1	60.60	60.60	45.8	14,355	0.32%
2023/09/25	21.6	61.11	5	61.34	61.30	16.6	14,201	0.12%
2023/09/22	34	61.09	2	61.30	61.00	32	14,276	0.22%
2023/09/21	46.2	61.50	33	61.11	61.40	13.2	14,252	0.09%
2023/09/20	102.9	62.15	18	62.06	62.10	84.8	14,145	0.60%	大買/
2023/09/19	3.2	62.64	0	62.80	62.60	3.2	14,108	0.02%
2023/09/18	3.3	62.54	5	62.56	62.80	-1.7	14,238	-0.01%
2023/09/15	7.6	62.67	6	62.90	62.50	1.6	14,283	0.01%
2023/09/14	21.5	62.80	13.1	62.84	62.90	8.4	14,131	0.06%
2023/09/13	1.4	62.33	186.6	62.34	62.40	-185.2	14,265	-1.30%	大賣/鉅額交易
2023/09/12	16.4	61.89	24.4	62.00	62.10	-8	14,457	-0.06%
2023/09/11	123.6	61.78	28.7	61.75	61.90	94.9	14,442	0.66%	大買/
2023/09/08	83.3	61.79	6	61.48	61.80	77.3	14,636	0.53%
2023/09/07	21.6	61.29	21.3	61.31	61.20	0.4	14,888	0.00%
2023/09/06	48.3	61.59	7.1	61.40	61.40	41.2	14,932	0.28%
2023/09/05	56.7	61.91	0	0.00	61.80	56.7	14,867	0.38%
2023/09/04	36.9	62.31	6	62.41	62.20	31	15,154	0.20%
2023/09/01	24.6	64.56	18.2	64.75	64.80	6.4	15,252	0.04%
2023/08/31	21.3	64.06	2.1	64.30	63.60	19.2	15,202	0.13%
2023/08/30	28.2	64.23	29.1	64.50	64.50	-1	15,332	-0.01%
2023/08/29	5.1	64.16	133.5	64.12	64.40	-128.5	15,360	-0.84%	大賣/鉅額交易
2023/08/28	108.2	64.09	17.1	63.89	64.10	91	15,470	0.59%	大買/
2023/08/25	10.3	62.77	105	63.20	62.80	-94.7	15,792	-0.60%	大賣/
2023/08/24	0	63.20	304	63.20	63.30	-304	15,792	-1.92%	大賣/鉅額交易
2023/08/23	4.7	62.90	1.2	63.00	62.80	3.5	15,914	0.02%
2023/08/22	4.9	62.84	45.6	62.73	62.80	-40.7	15,989	-0.25%
2023/08/21	30.8	62.92	10.3	62.85	63.10	20.5	16,090	0.13%
2023/08/18	13.9	62.66	3	62.37	62.40	10.9	16,100	0.07%
2023/08/17	37	61.92	5.4	62.04	62.50	31.6	16,188	0.20%
2023/08/16	49.2	62.68	27.2	62.68	62.50	22.1	16,093	0.14%
2023/08/15	31.5	63.40	15.1	63.82	63.50	16.4	16,282	0.10%
2023/08/14	106.1	63.91	134.3	63.92	63.90	-28.1	16,421	-0.17%	大買/大賣/
2023/08/11	177.2	65.78	173	65.39	65.40	4.2	16,400	0.03%	大買/大賣/
2023/08/10	15.3	65.31	27.4	65.42	65.40	-12	16,416	-0.07%
2023/08/09	8.3	64.97	1.3	65.28	65.30	7	16,407	0.04%
2023/08/08	4.2	65.06	6.9	65.33	65.20	-2.8	16,380	-0.02%
2023/08/07	2.6	65.47	131.4	65.28	65.50	-128.8	16,382	-0.79%	大賣/鉅額交易
2023/08/04	29.1	64.82	2.1	64.71	64.80	27	16,316	0.17%
2023/08/02	88.1	65.18	13.8	65.07	65.10	74.3	16,297	0.46%
2023/08/01	12.1	65.89	27	65.94	66.50	-15	15,960	-0.09%
2023/07/31	58.7	65.89	53.7	65.96	65.50	5	15,665	0.03%
2023/07/28	4.1	65.20	45.2	65.28	65.40	-41.1	15,362	-0.27%
2023/07/27	36.3	65.27	348.9	64.76	65.50	-312.6	15,296	-2.04%	大賣/鉅額交易
2023/07/26	26.9	63.87	54.1	63.89	64.50	-27.2	15,046	-0.18%
2023/07/25	26.6	62.96	56	63.04	62.90	-29.4	15,020	-0.20%
2023/07/24	23.6	62.59	42.3	62.50	62.60	-18.7	15,005	-0.12%
2023/07/21	45.6	62.88	91.4	63.06	63.00	-45.8	15,021	-0.30%
2023/07/20	354.8	63.72	9.6	63.58	63.50	345.2	14,889	2.32%	大買/鉅額交易
2023/07/19	75.4	65.06	69.6	65.53	64.80	5.8	14,630	0.04%
2023/07/18	139.4	65.26	118.5	65.39	65.60	21	14,191	0.15%	大買/大賣/
2023/07/17	102.1	63.77	94.2	64.49	65.00	7.8	13,720	0.06%	大買/
2023/07/14	50.7	62.12	63.4	62.46	62.50	-12.7	13,211	-0.10%
2023/07/13	28.5	61.89	240	61.81	61.70	-211.5	13,027	-1.62%	大賣/鉅額交易
2023/07/12	17.3	61.84	38.4	61.74	62.00	-21.1	12,912	-0.16%
2023/07/11	19.9	61.26	86.4	61.35	61.40	-66.5	12,824	-0.52%
2023/07/10	56.4	60.28	6	60.53	60.20	50.4	12,675	0.40%
2023/07/07	50.1	59.86	19	59.85	60.00	31.1	12,651	0.25%
2023/07/06	76.7	60.64	6	60.46	60.30	70.7	12,548	0.56%
2023/07/05	1.1	61.18	3.4	61.15	61.00	-2.3	12,260	-0.02%
2023/07/04	14	60.89	2	61.15	60.90	12	12,220	0.10%
2023/07/03	100.3	61.30	2.2	61.21	61.30	98.1	12,203	0.80%
2023/06/30	15.1	60.99	4	61.10	60.80	11.1	12,278	0.09%
2023/06/29	332.1	61.53	8.4	61.51	61.30	323.7	12,180	2.66%	大買/鉅額交易
2023/06/28	40.1	61.00	17.1	61.28	61.40	23.1	12,081	0.19%
2023/06/27	907.5	60.74	3.5	60.73	60.60	904	12,038	7.51%	大買/鉅額交易
2023/06/26	91.7	60.90	5.4	60.99	60.80	86.3	11,997	0.72%
2023/06/21	1	61.40	16.1	61.37	61.40	-15.1	11,924	-0.13%
2023/06/20	11	61.00	20	61.09	61.10	-9	11,955	-0.08%
2023/06/19	22.8	60.89	6.1	61.17	61.30	16.7	12,081	0.14%
2023/06/16	19.6	61.44	2	61.50	61.10	17.6	12,007	0.15%
2023/06/15	54.7	61.51	31.2	61.58	61.60	23.5	11,954	0.20%
2023/06/14	13.3	61.88	378.1	61.60	61.80	-364.9	12,219	-2.99%	大賣/鉅額交易
2023/06/13	15.6	60.99	12.2	61.18	61.10	3.4	12,343	0.03%
2023/06/12	27.1	61.23	29.2	61.45	61.20	-2.1	12,213	-0.02%
2023/06/09	2	61.20	5.3	61.21	61.20	-3.3	12,360	-0.03%
2023/06/08	142.2	61.04	15.7	60.99	60.80	126.4	12,494	1.01%	大買/鉅額交易
2023/06/07	83.4	61.90	5.2	61.83	61.80	78.3	12,352	0.63%
2023/06/06	23.6	61.74	105.1	61.90	61.90	-81.5	12,304	-0.66%	大賣/
2023/06/05	16.2	61.73	95.5	61.83	61.70	-79.3	12,299	-0.65%
2023/06/02	7.1	60.53	19.7	60.60	60.60	-12.7	12,012	-0.11%
2023/06/01	110.2	60.25	9.3	60.43	60.40	100.9	12,041	0.84%	大買/
2023/05/31	132.1	60.81	7.8	61.00	60.80	124.3	11,927	1.04%	大買/鉅額交易
2023/05/30	24.1	61.03	21.3	61.12	60.80	2.8	11,582	0.02%
2023/05/29	4	61.17	69.6	61.34	61.10	-65.5	11,633	-0.56%
2023/05/26	97.5	60.46	29.3	60.67	60.50	68.2	11,608	0.59%
2023/05/25	239.3	60.50	28.1	60.55	60.40	211.2	11,589	1.82%	大買/鉅額交易
2023/05/24	11.4	60.81	31.4	61.00	61.40	-19.9	11,565	-0.17%
2023/05/23	135	61.86	211.8	62.09	61.40	-76.8	11,496	-0.67%	大買/大賣/
2023/05/22	4.1	61.67	23.7	61.55	61.70	-19.6	11,417	-0.17%
2023/05/19	4.8	61.44	40.7	61.44	61.60	-35.9	11,470	-0.31%
2023/05/18	10	60.78	53.8	60.92	61.10	-43.8	11,160	-0.39%
2023/05/17	4.1	59.95	31.2	60.00	60.20	-27.1	10,900	-0.25%
2023/05/16	2.5	59.68	72	59.56	59.80	-69.5	10,761	-0.65%
2023/05/15	3.6	59.11	16	59.24	59.40	-12.4	10,721	-0.12%
2023/05/12	75.1	59.09	3	58.84	59.00	72.1	10,668	0.68%
2023/05/11	42.6	59.26	25.2	59.42	59.50	17.4	10,614	0.16%
2023/05/10	81.3	59.01	1.1	59.11	59.20	80.2	10,585	0.76%
2023/05/09	3.1	59.37	2.5	59.40	59.50	0.5	10,632	0.00%
2023/05/08	63.3	59.39	16.9	59.36	59.40	46.4	10,733	0.43%
2023/05/05	35.1	58.90	22.2	59.05	59.10	12.9	10,707	0.12%
2023/05/04	0.1	58.90	93.1	58.93	59.10	-93	10,960	-0.85%
2023/05/03	26.5	58.51	3	58.50	58.60	23.5	11,141	0.21%
2023/05/02	103.8	58.66	2.3	59.24	58.80	101.5	11,425	0.89%	大買/鉅額交易
2023/04/28	9.3	58.96	53.9	58.90	59.00	-44.6	11,833	-0.38%
2023/04/27	15.1	57.59	23	57.78	57.70	-7.9	11,860	-0.07%
2023/04/26	21.7	57.26	5.7	57.63	57.80	16	11,935	0.13%
2023/04/25	9.5	57.83	16	58.24	57.50	-6.5	11,854	-0.05%
2023/04/24	7.3	58.04	13.3	57.92	58.10	-6	11,882	-0.05%
2023/04/21	4.1	58.15	18	58.17	57.90	-13.9	12,012	-0.12%
2023/04/20	5.5	57.82	40	57.91	57.90	-34.5	12,097	-0.28%
2023/04/19	11.7	58.30	11	58.55	58.20	0.7	12,308	0.01%
2023/04/18	1.3	58.32	15.4	58.53	58.60	-14	12,313	-0.11%
2023/04/17	6.1	58.45	9.2	58.46	58.50	-3.2	12,462	-0.03%
2023/04/14	28	58.18	62.2	58.28	58.60	-34.2	12,465	-0.27%
2023/04/13	1.1	57.59	12	57.44	57.40	-10.9	12,353	-0.09%
2023/04/12	42.3	56.98	7	57.17	57.30	35.3	12,300	0.29%
2023/04/11	14.1	56.82	40.2	56.96	57.10	-26	12,297	-0.21%
2023/04/10	13.4	57.01	7.5	57.09	57.10	5.9	12,282	0.05%
2023/04/07	6.1	56.82	15.4	56.90	56.90	-9.3	12,277	-0.08%
2023/04/06	5	56.55	33	56.65	56.80	-28	12,256	-0.23%
2023/03/31	4.1	56.53	6.1	56.80	56.50	-2.1	12,223	-0.02%
2023/03/30	11.5	56.58	0.1	57.00	56.80	11.5	12,212	0.09%
2023/03/29	5.3	56.63	70.9	56.69	56.90	-65.6	12,306	-0.53%
2023/03/28	4.3	56.48	10.9	56.48	56.50	-6.6	12,543	-0.05%
2023/03/27	17.5	56.09	1	56.10	56.30	16.5	12,707	0.13%
2023/03/24	21.7	56.27	17.1	56.18	56.30	4.6	13,079	0.03%
2023/03/23	12.8	56.15	15	56.42	56.50	-2.2	13,077	-0.02%
2023/03/22	12.3	56.04	12	56.05	56.20	0.2	13,097	0.00%
2023/03/21	32.2	55.35	16	55.50	55.30	16.2	13,028	0.12%
2023/03/20	61.2	55.13	17.4	55.09	55.00	43.8	13,252	0.33%
2023/03/17	29.6	55.72	11	55.66	55.50	18.6	13,148	0.14%
2023/03/16	87.5	55.38	24.9	55.33	55.10	62.6	13,023	0.48%
2023/03/15	45.2	56.78	20.2	56.75	56.50	25	12,799	0.19%
2023/03/14	66.8	56.90	27.8	56.91	56.70	39	12,817	0.30%
2023/03/13	92.2	57.67	37.5	57.58	57.70	54.7	12,695	0.43%
2023/03/10	113.7	58.57	36.6	58.64	58.30	77.1	12,600	0.61%	大買/
2023/03/09	237.3	59.59	4	59.50	59.40	233.3	12,587	1.85%	大買/鉅額交易
2023/03/08	12.3	59.59	18.1	59.57	60.00	-5.8	13,017	-0.04%
2023/03/07	40.1	59.71	7.4	59.95	59.80	32.7	13,258	0.25%
2023/03/06	7.1	59.87	18.6	60.02	60.00	-11.6	13,412	-0.09%
2023/03/03	3.4	59.65	5	59.58	59.50	-1.6	13,565	-0.01%
2023/03/02	15.7	59.00	24.9	59.55	59.40	-9.3	13,702	-0.07%
2023/03/01	39.9	59.07	11.9	59.11	59.00	28	13,838	0.20%
2023/02/24	27.6	59.68	3.2	59.90	60.00	24.5	13,752	0.18%
2023/02/23	22.1	59.85	4	60.00	59.80	18.1	13,705	0.13%
2023/02/22	26.3	59.58	3	59.87	59.90	23.3	13,657	0.17%
2023/02/21	21.6	60.19	4.2	60.30	60.20	17.4	13,571	0.13%
2023/02/20	6.4	60.78	21.6	60.71	60.70	-15.2	13,746	-0.11%
2023/02/17	11.1	60.13	57.6	60.09	60.30	-46.4	13,818	-0.34%
2023/02/16	16	59.51	8.3	59.81	59.40	7.8	13,941	0.06%
2023/02/15	27.6	59.52	14.3	59.82	59.50	13.3	14,446	0.09%
2023/02/14	14.2	60.02	36.6	60.04	60.10	-22.3	14,414	-0.15%
2023/02/13	40.8	58.83	37.3	59.18	59.50	3.4	14,449	0.02%
2023/02/10	16.2	58.77	8.1	59.01	58.90	8.2	14,442	0.06%
2023/02/09	9.4	59.02	1	58.90	59.10	8.4	14,470	0.06%
2023/02/08	22.9	59.16	3.1	59.27	59.20	19.9	14,506	0.14%
2023/02/07	1.2	59.54	2.3	59.53	59.40	-1	14,443	-0.01%
2023/02/06	62.8	59.19	17.6	59.65	59.40	45.2	14,380	0.31%
2023/02/03	20.6	59.92	0.1	60.30	59.80	20.5	14,258	0.14%
2023/02/02	9.3	60.07	8.1	60.46	60.50	1.1	14,283	0.01%
2023/02/01	10.9	59.81	7.8	59.82	60.00	3	14,100	0.02%
2023/01/31	2.8	60.37	10.4	60.40	60.20	-7.7	14,018	-0.05%
2023/01/30	20.6	60.01	94	60.83	61.00	-73.4	13,815	-0.53%
2023/01/17	9.7	59.86	15.7	59.83	59.80	-6	13,454	-0.04%
2023/01/16	23.5	59.30	15.6	59.37	59.40	7.9	13,298	0.06%
2023/01/13	4.6	58.96	6.2	59.28	58.70	-1.6	13,228	-0.01%
2023/01/12	1.7	58.57	27.3	58.68	58.90	-25.7	13,367	-0.19%
2023/01/11	11.2	58.33	19.9	58.25	58.10	-8.7	13,519	-0.06%
2023/01/10	9.6	58.90	4.1	59.02	59.20	5.5	13,552	0.04%
2023/01/09	2	59.35	78.9	59.34	59.60	-76.8	13,546	-0.57%
2023/01/06	5.1	58.07	27.1	58.46	58.50	-22.1	13,433	-0.16%
2023/01/05	3.1	58.19	54.7	58.16	58.50	-51.6	13,640	-0.38%
2023/01/04	2.3	56.54	7.2	57.04	57.20	-4.9	13,576	-0.04%
2023/01/03	23.1	56.35	31	56.26	56.40	-7.9	13,773	-0.06%
2022/12/30	0	0.00	3.5	56.47	56.30	-3.5	13,759	-0.03%
2022/12/29	16.4	55.88	2.9	56.15	56.00	13.5	13,846	0.10%
2022/12/28	8.1	56.64	29.4	56.82	56.70	-21.2	13,972	-0.15%
2022/12/27	3.8	57.15	2.1	57.01	57.10	1.7	14,063	0.01%
2022/12/26	5.1	56.88	8	56.76	56.80	-2.9	14,274	-0.02%
2022/12/23	6.1	56.29	8.1	56.45	56.70	-2	14,784	-0.01%
2022/12/22	0.4	56.61	13.9	56.66	56.80	-13.6	15,006	-0.09%
2022/12/21	6.2	56.14	4	56.50	56.20	2.2	15,258	0.01%
2022/12/20	86.7	56.16	14.3	56.06	56.20	72.4	15,379	0.47%
2022/12/19	4.3	56.41	2.6	56.85	56.60	1.7	15,446	0.01%
2022/12/16	17.3	56.38	3.6	56.55	56.10	13.7	15,360	0.09%
2022/12/15	8.6	57.14	16.2	57.27	57.30	-7.7	15,307	-0.05%
2022/12/14	16.2	57.56	16.4	57.95	57.50	-0.2	15,496	0.00%
2022/12/13	4.4	57.55	17.5	57.77	57.60	-13.1	15,523	-0.08%
2022/12/12	52.6	55.50	51.3	56.52	57.50	1.3	15,523	0.01%
2022/12/09	10.2	57.56	4.3	57.55	57.50	6	15,492	0.04%
2022/12/08	59.3	57.38	4.3	57.16	57.00	55	15,543	0.35%
2022/12/07	7.6	58.15	44.6	58.46	58.20	-37	15,569	-0.24%
2022/12/06	23.2	58.37	42.7	58.43	58.40	-19.5	15,598	-0.13%
2022/12/05	9.2	59.67	85.4	59.60	59.20	-76.2	15,665	-0.49%
2022/12/02	12.8	59.83	12	60.33	60.10	0.9	15,697	0.01%
2022/12/01	16.6	60.69	26.7	60.78	60.40	-10	15,818	-0.06%
2022/11/30	40.2	60.72	62.2	60.36	60.80	-22.1	15,651	-0.14%
2022/11/29	20.6	58.60	92.8	58.66	59.60	-72.2	15,187	-0.48%
2022/11/28	8	57.40	9.5	57.83	57.90	-1.5	14,933	-0.01%
2022/11/25	12.2	57.50	12.4	57.90	57.90	-0.2	14,874	0.00%
2022/11/24	3.4	57.39	25.7	57.60	57.70	-22.3	14,815	-0.15%
2022/11/23	3.8	56.50	47.1	56.87	57.10	-43.3	14,784	-0.29%
2022/11/22	0.7	55.76	3	55.93	55.90	-2.3	14,719	-0.02%
2022/11/21	2.1	55.02	6.1	55.42	55.50	-3.9	14,781	-0.03%
2022/11/18	6.9	55.19	9.2	55.60	55.30	-2.3	14,865	-0.02%
2022/11/17	13	54.79	6	55.15	55.50	6.9	14,939	0.05%
2022/11/16	15.6	55.66	12.6	56.03	55.50	3	15,000	0.02%
2022/11/15	4.8	55.77	16.1	56.15	56.40	-11.3	14,972	-0.08%
2022/11/14	5.3	55.80	35.4	56.04	56.30	-30.1	14,896	-0.20%
2022/11/11	8.7	54.67	103.2	55.10	55.50	-94.5	14,748	-0.64%	大賣/
2022/11/10	6.2	53.09	122	52.92	52.80	-115.8	14,303	-0.81%	大賣/鉅額交易
2022/11/09	2.4	53.51	23.7	53.76	53.70	-21.3	14,324	-0.15%
2022/11/08	10.1	52.98	15.3	53.16	53.20	-5.2	14,272	-0.04%
2022/11/07	3.4	52.38	19.6	52.36	52.80	-16.2	14,314	-0.11%
2022/11/04	5.8	51.34	4.1	51.50	51.50	1.7	14,616	0.01%
2022/11/03	8.1	51.23	6.7	51.58	51.70	1.4	14,659	0.01%
2022/11/02	4.2	51.79	2.2	51.98	51.90	2	14,696	0.01%
2022/11/01	2	51.80	15.5	51.66	52.00	-13.5	14,820	-0.09%
2022/10/31	10.5	51.37	10.2	51.68	51.00	0.3	15,003	0.00%
2022/10/28	12.9	51.28	21	51.36	51.50	-8.1	15,117	-0.05%
2022/10/27	6.7	51.19	11.1	51.20	51.10	-4.4	15,265	-0.03%
2022/10/26	7.1	50.02	16.1	50.33	50.40	-9.1	15,365	-0.06%
2022/10/25	15.5	49.46	9.1	49.87	49.95	6.5	15,349	0.04%
2022/10/24	7.2	50.05	10.2	50.18	49.80	-3.1	15,418	-0.02%
2022/10/21	9.7	49.59	9	49.74	49.65	0.7	15,610	0.00%
2022/10/20	17.7	49.33	10.3	49.82	49.95	7.4	16,274	0.05%
2022/10/19	17	50.37	29.2	50.60	50.40	-12.2	16,593	-0.07%
2022/10/18	11.4	49.87	55.6	50.01	50.50	-44.2	16,666	-0.27%
2022/10/17	15.7	48.29	42.7	48.27	48.70	-26.9	16,711	-0.16%
2022/10/14	11.3	48.62	21.4	48.80	48.45	-10.1	16,847	-0.06%
2022/10/13	85.6	48.57	23.3	48.62	48.15	62.3	17,060	0.36%
2022/10/12	31.7	49.43	14	49.72	49.60	17.7	17,138	0.10%
2022/10/11	29.7	49.62	7	49.76	49.50	22.7	17,391	0.13%
2022/10/07	5.6	50.61	17	50.69	50.70	-11.4	17,483	-0.07%
2022/10/06	13.3	50.50	3.7	50.48	50.70	9.6	17,702	0.05%
2022/10/05	13.4	50.60	14.4	50.56	50.60	-1	17,977	-0.01%
2022/10/04	18.6	49.21	29.4	49.35	49.45	-10.8	18,198	-0.06%
2022/10/03	46.2	49.11	9	49.25	48.90	37.2	18,097	0.21%
2022/09/30	60.6	49.55	28.2	49.64	49.90	32.4	18,121	0.18%
2022/09/29	31	50.23	11.1	50.47	50.30	19.9	17,935	0.11%
2022/09/28	72.9	50.62	10.1	50.85	50.10	62.8	17,904	0.35%
2022/09/27	41.1	52.07	1	52.00	51.90	40.1	17,867	0.22%
2022/09/26	56.9	52.70	15	52.77	52.90	41.9	17,813	0.24%
2022/09/23	23.7	54.09	2	54.40	53.80	21.7	17,932	0.12%
2022/09/22	56.2	53.52	17.5	53.92	54.40	38.7	18,087	0.21%
2022/09/21	55.5	56.70	10	56.47	56.50	45.5	17,955	0.25%
2022/09/20	20.5	56.86	2.1	57.00	56.90	18.4	17,821	0.10%
2022/09/19	9.9	56.78	33.3	56.90	56.80	-23.4	17,853	-0.13%
2022/09/16	47.3	56.55	10.1	56.53	56.50	37.3	17,869	0.21%
2022/09/15	35.7	56.79	3.3	56.93	56.80	32.4	17,757	0.18%
2022/09/14	46.7	56.72	0	57.00	56.70	46.6	17,795	0.26%
2022/09/13	5.1	57.80	10.5	57.80	57.70	-5.4	17,951	-0.03%
2022/09/12	11.4	57.06	6.6	57.31	57.30	4.8	18,122	0.03%
2022/09/08	10.5	56.29	37	56.40	56.50	-26.5	18,203	-0.15%
2022/09/07	147.6	56.14	2.2	56.55	56.10	145.4	18,272	0.80%	大買/鉅額交易
2022/09/06	30.4	56.77	56	57.28	56.90	-25.6	18,236	-0.14%
2022/09/05	72.6	56.85	55.7	56.44	56.60	16.9	18,410	0.09%
2022/09/02	15.4	56.74	8	56.88	56.60	7.4	18,653	0.04%
2022/09/01	81.7	56.75	6.4	57.13	57.10	75.3	18,831	0.40%
2022/08/31	3.3	57.27	5.5	57.67	57.40	-2.2	18,843	-0.01%
2022/08/30	16.6	57.38	17.1	57.68	57.30	-0.5	18,747	0.00%
2022/08/29	45.5	57.49	13	57.58	57.60	32.5	18,924	0.17%
2022/08/26	5.8	58.66	2.1	58.80	58.50	3.7	18,938	0.02%
2022/08/25	22.1	58.51	21.3	58.67	58.30	0.8	18,981	0.00%
2022/08/24	11.4	58.15	0	0.00	58.30	11.4	19,096	0.06%
2022/08/23	18.2	58.37	18	58.36	58.20	0.2	20,315	0.00%
2022/08/22	49.9	58.93	12	59.09	58.80	37.9	20,608	0.18%
2022/08/19	19.7	59.71	10	59.70	60.00	9.7	20,843	0.05%
2022/08/18	48.7	60.01	3	59.94	60.00	45.7	21,181	0.22%
2022/08/17	4.2	60.18	7.5	60.38	60.50	-3.3	21,624	-0.02%
2022/08/16	24.4	60.11	12.1	60.04	60.00	12.3	21,915	0.06%
2022/08/15	31.4	60.12	12	60.03	60.10	19.4	22,460	0.09%
2022/08/12	29.3	59.82	7	59.97	60.00	22.3	22,599	0.10%
2022/08/11	118.6	59.73	39.5	59.71	59.90	79.1	22,914	0.35%	大買/
2022/08/10	5.2	58.20	12.3	58.21	58.20	-7.1	23,040	-0.03%
2022/08/09	22.2	57.90	9	58.18	57.90	13.2	23,536	0.06%
2022/08/08	18.2	57.35	17.9	57.72	58.10	0.4	24,189	0.00%
2022/08/05	17.4	56.30	33.1	56.75	57.00	-15.7	24,727	-0.06%
2022/08/04	15.9	55.96	27	56.07	56.00	-11.1	25,216	-0.04%
2022/08/03	13.3	55.88	8	56.09	56.60	5.3	25,415	0.02%
2022/08/02	23.4	55.78	16.7	55.87	56.60	6.6	25,976	0.03%
2022/08/01	3.2	56.59	1	56.60	56.60	2.2	26,481	0.01%
2022/07/29	42.4	56.29	10.7	56.37	56.10	31.7	27,374	0.12%
2022/07/28	6.7	56.09	139	55.84	56.30	-132.3	27,378	-0.48%	大賣/鉅額交易
2022/07/27	189.4	54.91	82	55.31	55.30	107.4	27,223	0.39%	大買/鉅額交易
2022/07/26	88.7	59.18	117	59.26	59.20	-28.4	26,627	-0.11%	大賣/
2022/07/25	123.1	58.84	17.5	58.95	59.20	105.5	26,269	0.40%	大買/鉅額交易
2022/07/22	12.4	58.35	4.3	58.43	58.40	8.1	26,169	0.03%
2022/07/21	16.1	57.75	16.6	58.27	58.40	-0.4	26,216	0.00%
2022/07/20	47.1	58.39	8.5	59.28	58.10	38.5	26,099	0.15%
2022/07/19	33.9	58.67	7	58.81	58.60	26.9	26,050	0.10%
2022/07/18	24	59.11	45.3	58.65	59.60	-21.2	25,942	-0.08%
2022/07/15	45.4	57.43	4	57.78	57.30	41.4	25,728	0.16%
2022/07/14	29.6	58.35	1	58.90	58.30	28.6	25,586	0.11%
2022/07/13	67.1	58.33	147.9	58.41	58.70	-80.8	25,488	-0.32%	大賣/
2022/07/12	108.4	56.32	1.1	56.64	55.80	107.2	25,377	0.42%	大買/鉅額交易
2022/07/11	27.4	58.43	3.2	58.43	58.20	24.2	25,036	0.10%
2022/07/08	25.3	58.98	18.1	59.01	58.90	7.2	25,076	0.03%
2022/07/07	9.1	58.63	16.5	59.19	59.20	-7.4	24,927	-0.03%
2022/07/06	17.1	58.57	3.1	59.01	58.20	14	24,827	0.06%
2022/07/05	10.3	59.79	63.1	59.62	60.30	-52.8	24,783	-0.21%
2022/07/04	22.5	57.95	31.1	58.31	57.90	-8.6	24,607	-0.03%
2022/07/01	94.1	58.81	25.6	59.36	58.30	68.5	24,789	0.28%
2022/06/30	36	60.13	4	60.35	59.80	32	24,569	0.13%
2022/06/29	19.8	60.77	7.2	60.87	60.80	12.7	24,593	0.05%
2022/06/28	23.1	61.48	7	61.36	61.60	16.1	24,565	0.07%
2022/06/27	5.3	62.03	50.1	62.40	61.90	-44.8	24,701	-0.18%
2022/06/24	26.4	61.97	15.2	62.10	61.90	11.2	24,659	0.05%
2022/06/23	20.9	61.10	38	61.09	61.10	-17.1	24,684	-0.07%
2022/06/22	33.7	62.49	21	62.21	61.70	12.7	24,595	0.05%
2022/06/21	42	62.87	43.8	62.51	63.20	-1.8	24,682	-0.01%
2022/06/20	36.8	60.20	26	60.50	60.20	10.8	24,679	0.04%
2022/06/17	33.5	60.98	1.1	61.02	60.80	32.5	24,543	0.13%
2022/06/16	14.1	62.07	36	62.77	61.90	-21.9	24,428	-0.09%
2022/06/15	12.2	61.84	1.3	62.17	61.80	10.9	24,586	0.04%
2022/06/14	35.1	61.97	5.8	62.12	62.00	29.3	24,679	0.12%
2022/06/13	23.7	61.69	3.1	62.00	61.80	20.6	24,582	0.08%
2022/06/10	6.2	62.73	4	62.63	62.90	2.2	24,422	0.01%
2022/06/09	15.5	63.33	0	0.00	63.40	15.5	24,384	0.06%
2022/06/08	8.2	63.83	18.5	63.83	63.80	-10.4	24,372	-0.04%
2022/06/07	13.4	63.62	7	63.90	63.40	6.4	24,563	0.03%
2022/06/06	3.6	63.51	5	63.98	64.00	-1.4	24,544	-0.01%
2022/06/02	19.6	63.76	31.1	63.29	63.70	-11.5	25,130	-0.05%
2022/06/01	32.2	63.61	13.1	63.71	63.60	19.1	25,783	0.07%
2022/05/31	49.4	63.23	30.1	63.66	64.10	19.4	25,952	0.07%
2022/05/30	35.7	62.59	182.2	62.68	63.20	-146.5	24,693	-0.59%	大賣/鉅額交易
2022/05/27	31.6	60.96	172	60.83	61.30	-140.4	24,505	-0.57%	大賣/鉅額交易
2022/05/26	29.8	59.96	48.2	60.19	59.70	-18.4	24,455	-0.08%
2022/05/25	123.1	59.34	18.5	59.54	59.50	104.6	24,745	0.42%	大買/鉅額交易
2022/05/24	128.1	60.39	17.2	60.45	60.10	110.9	24,729	0.45%	大買/鉅額交易
2022/05/23	137.4	60.71	27.2	60.93	60.50	110.2	24,463	0.45%	大買/鉅額交易
2022/05/20	47.5	61.85	12.1	61.98	61.80	35.4	24,138	0.15%
2022/05/19	104.6	61.69	22.3	61.77	61.60	82.2	23,987	0.34%	大買/
2022/05/18	74.1	62.78	86.4	63.07	63.70	-12.3	23,626	-0.05%
2022/05/17	114.6	61.82	47.7	62.40	61.60	66.9	23,407	0.29%	大買/
2022/05/16	85.1	62.25	50.1	62.23	62.40	34.9	23,070	0.15%
2022/05/13	61.5	63.22	30.1	63.43	63.50	31.5	22,557	0.14%
2022/05/12	106.4	64.22	260.3	64.36	63.30	-154	22,023	-0.70%	大買/大賣/鉅額交易
2022/05/11	64.9	66.15	30	66.11	66.20	34.9	21,432	0.16%
2022/05/10	100	66.87	26.5	66.91	67.10	73.5	21,167	0.35%
2022/05/09	144	68.50	44.2	68.78	67.80	99.9	20,607	0.48%	大買/
2022/05/06	172.8	70.91	52.4	70.99	71.30	120.4	20,087	0.60%	大買/鉅額交易
2022/05/05	60	74.41	9	74.60	74.50	51	19,489	0.26%
2022/05/04	1.1	74.30	17.4	74.31	74.60	-16.4	19,498	-0.08%
2022/05/03	10.4	73.89	6.2	73.72	73.70	4.2	19,964	0.02%
2022/04/29	10.3	73.87	22	74.28	74.40	-11.7	20,183	-0.06%
2022/04/28	16.4	73.00	16	73.11	73.40	0.4	20,493	0.00%
2022/04/27	54	73.61	30.3	73.95	73.20	23.6	20,536	0.12%
2022/04/26	12	74.80	15.2	74.87	75.10	-3.2	20,477	-0.02%
2022/04/25	31.3	74.30	9	74.14	74.80	22.3	20,531	0.11%
2022/04/22	9.9	74.23	32.4	74.64	75.90	-22.5	20,641	-0.11%
2022/04/21	17.3	74.09	15	74.60	74.60	2.3	20,967	0.01%
2022/04/20	21.2	73.85	17	73.99	74.90	4.2	21,629	0.02%
2022/04/19	12.3	73.74	9.2	73.93	73.50	3.2	22,024	0.01%
2022/04/18	35.8	74.11	21.3	73.96	73.90	14.6	23,113	0.06%
2022/04/15	6.5	75.18	14.3	75.26	75.10	-7.8	23,008	-0.03%
2022/04/14	22.9	75.71	17.3	75.84	75.60	5.6	23,233	0.02%
2022/04/13	4.3	76.31	15.3	76.33	76.40	-11	23,341	-0.05%
2022/04/12	26.4	75.73	28.8	75.88	75.80	-2.5	23,389	-0.01%
2022/04/11	31.5	76.37	59.3	76.31	76.50	-27.8	23,312	-0.12%
2022/04/08	31.4	76.06	9.9	75.95	76.30	21.4	23,313	0.09%
2022/04/07	58.8	76.83	64.6	76.62	76.00	-5.8	23,325	-0.03%
2022/04/06	71.3	76.92	27.2	77.01	77.50	44.1	23,191	0.19%
2022/04/01	72.4	76.83	46	76.61	77.10	26.4	23,165	0.11%
2022/03/31	38.4	76.56	93.9	76.33	76.50	-55.5	22,973	-0.24%
2022/03/30	16.9	75.96	15.1	75.90	76.10	1.8	22,906	0.01%
2022/03/29	14	75.25	2	75.40	75.20	12	22,733	0.05%
2022/03/28	18.6	74.74	7	74.96	75.10	11.6	22,732	0.05%
2022/03/25	28.4	75.11	9.2	75.05	75.00	19.1	22,702	0.08%
2022/03/24	37.1	75.14	9	75.36	75.50	28.1	22,799	0.12%
2022/03/23	37.8	75.61	73.2	75.70	75.90	-35.4	24,044	-0.15%
2022/03/22	37.4	73.78	23.4	74.19	74.30	14	23,782	0.06%
2022/03/21	65	74.11	5	74.44	74.30	60	23,744	0.25%
2022/03/18	36.5	74.64	14.4	75.02	74.30	22.2	23,722	0.09%
2022/03/17	16.8	74.44	19.2	74.55	74.80	-2.4	23,610	-0.01%
2022/03/16	29.9	72.99	36.7	72.87	73.10	-6.8	23,482	-0.03%
2022/03/15	7.9	72.33	42.4	72.25	72.70	-34.5	23,502	-0.15%
2022/03/14	26.4	73.21	26.6	73.32	72.70	-0.2	23,667	0.00%
2022/03/11	38.7	73.01	18.8	73.05	72.70	19.9	23,716	0.08%
2022/03/10	28.4	73.57	50.4	73.61	73.80	-22	23,731	-0.09%
2022/03/09	62	71.90	9.2	71.80	71.70	52.8	23,650	0.22%
2022/03/08	133.2	70.40	88.6	70.35	70.60	44.6	23,509	0.19%	大買/
2022/03/07	220.1	72.01	28.1	72.07	71.70	192	22,942	0.84%	大買/鉅額交易
2022/03/04	98.4	74.63	6.2	74.66	74.40	92.1	22,811	0.40%
2022/03/03	18.3	75.60	9.5	75.77	75.60	8.7	22,695	0.04%
2022/03/02	20.9	75.50	22.7	75.55	75.60	-1.9	23,078	-0.01%
2022/03/01	15.9	75.62	87.3	75.28	76.20	-71.5	22,997	-0.31%
2022/02/25	89.5	74.99	37	74.96	75.10	52.5	22,848	0.23%
2022/02/24	49.4	75.77	32.2	75.82	75.90	17.2	22,426	0.08%
2022/02/23	19.3	76.51	44.1	76.54	76.50	-24.8	22,153	-0.11%
2022/02/22	72.8	76.40	18	76.56	76.50	54.8	22,435	0.24%
2022/02/21	14.2	77.34	12.7	77.31	77.60	1.5	22,575	0.01%
2022/02/18	15.3	77.84	10	77.67	77.80	5.3	23,102	0.02%
2022/02/17	12.6	78.05	36.9	78.23	78.20	-24.3	23,247	-0.10%
2022/02/16	17.5	77.27	40	77.49	77.80	-22.5	23,189	-0.10%
2022/02/15	30.1	76.99	25.3	77.14	76.60	4.8	23,115	0.02%
2022/02/14	42.5	76.22	2	76.15	76.10	40.5	23,054	0.18%
2022/02/11	35.3	77.09	5.6	77.02	77.30	29.7	23,073	0.13%
2022/02/10	8.5	76.96	49	76.92	77.40	-40.5	23,110	-0.18%
2022/02/09	13.9	76.55	14.1	76.71	77.10	-0.1	23,163	0.00%
2022/02/08	23.3	76.86	88.8	77.08	76.80	-65.5	23,129	-0.28%
2022/02/07	54.3	76.39	40.2	76.64	77.10	14	23,051	0.06%
2022/01/26	45.6	75.64	13	75.66	75.60	32.6	22,821	0.14%
2022/01/25	109.6	75.40	135.1	75.44	75.50	-25.5	23,018	-0.11%	大買/大賣/
2022/01/24	147.2	76.27	35.2	76.03	76.50	112	22,773	0.49%	大買/鉅額交易
2022/01/21	79.2	76.92	35.2	77.01	76.70	44	23,084	0.19%
2022/01/20	18.1	78.11	19.1	78.36	78.30	-0.9	22,715	0.00%
2022/01/19	15.6	78.88	19.5	78.93	78.80	-3.9	22,644	-0.02%
2022/01/18	6.6	79.46	20.7	79.42	79.40	-14.1	22,617	-0.06%
2022/01/17	72.6	79.11	29	78.96	78.90	43.6	22,492	0.19%
2022/01/14	70.5	80.62	82.1	80.39	80.40	-11.6	22,259	-0.05%
2022/01/13	49.3	80.78	43.5	80.96	81.60	5.8	21,985	0.03%
2022/01/12	46.6	79.63	70.8	79.74	80.00	-24.2	21,365	-0.11%
2022/01/11	87.6	78.40	262.9	78.42	79.90	-175.3	20,931	-0.84%	大賣/鉅額交易
2022/01/10	18.2	75.93	26.1	76.20	76.40	-7.9	19,839	-0.04%
2022/01/07	6.9	75.88	102.7	75.99	75.70	-95.8	19,874	-0.48%	大賣/
2022/01/06	16.3	75.52	8.5	75.61	75.90	7.8	19,670	0.04%
2022/01/05	6	75.38	4	75.50	75.70	2	19,602	0.01%
2022/01/04	16.8	75.38	4.2	75.50	75.30	12.6	19,658	0.06%
2022/01/03	87.7	75.90	14.2	75.50	75.30	73.5	19,625	0.37%
2021/12/30	5.4	76.38	96.7	76.40	76.30	-91.4	19,745	-0.46%
2021/12/29	23.5	76.36	50	76.32	76.60	-26.5	19,899	-0.13%
2021/12/28	8	75.56	23.1	75.71	75.90	-15.1	19,971	-0.08%
2021/12/27	8.2	75.30	24	75.43	75.20	-15.8	20,035	-0.08%
2021/12/24	7.2	75.14	28.1	75.32	75.20	-20.9	20,450	-0.10%
2021/12/23	21.1	74.67	10	74.89	74.80	11.1	20,499	0.05%
2021/12/22	21.4	74.45	1	75.00	74.40	20.4	20,660	0.10%
2021/12/21	3.4	74.91	43	74.94	74.80	-39.6	20,663	-0.19%
2021/12/20	22.6	74.13	3.1	74.61	74.10	19.5	20,665	0.09%
2021/12/17	55.9	74.73	16	74.94	74.30	39.9	20,632	0.19%
2021/12/16	24.5	74.69	6.8	74.77	74.90	17.7	19,329	0.09%
2021/12/15	42.2	74.68	0	74.90	74.60	42.2	19,813	0.21%
2021/12/14	32.4	74.91	15	74.95	74.90	17.4	20,293	0.09%
2021/12/13	17.5	75.84	25	76.51	75.70	-7.5	20,323	-0.04%
2021/12/10	11.4	75.95	34.4	76.05	75.90	-23	20,383	-0.11%
2021/12/09	12.3	75.71	52.3	75.95	76.00	-40	20,596	-0.19%
2021/12/08	26.9	75.32	36.3	75.57	76.00	-9.3	21,110	-0.04%
2021/12/07	24.4	74.78	34	74.74	75.30	-9.6	20,922	-0.05%
2021/12/06	17	73.82	8.4	73.90	74.10	8.6	20,895	0.04%
2021/12/03	11.7	74.05	6.4	74.38	73.90	5.3	21,114	0.03%
2021/12/02	18.9	73.81	8.4	73.75	73.70	10.4	21,136	0.05%
2021/12/01	9	73.81	38.5	73.81	74.10	-29.5	21,743	-0.14%
2021/11/30	62	73.32	24.4	73.32	73.10	37.6	22,098	0.17%
2021/11/29	72.8	73.50	5	73.60	73.50	67.8	21,815	0.31%
2021/11/26	79.2	74.41	56.3	74.79	74.20	22.9	21,766	0.11%
2021/11/25	42.5	74.32	3.2	74.28	74.30	39.3	21,798	0.18%
2021/11/24	36	74.49	24.2	75.00	74.40	11.8	22,013	0.05%
2021/11/23	41	74.35	28	74.66	74.30	13	22,200	0.06%
2021/11/22	56	74.45	17.5	74.44	74.40	38.5	22,115	0.17%
2021/11/19	132.6	75.61	83.2	75.26	74.80	49.4	22,104	0.22%	大買/
2021/11/18	153	76.28	67	76.47	76.40	86	22,093	0.39%	大買/
2021/11/17	40.5	75.36	164.9	75.03	76.10	-124.4	22,097	-0.56%	大賣/鉅額交易
2021/11/16	58.5	73.62	19.3	73.55	74.00	39.2	21,727	0.18%
2021/11/15	106.9	74.03	121.1	74.29	74.00	-14.3	21,793	-0.07%	大買/大賣/
2021/11/12	91.2	73.32	13	73.38	73.30	78.2	21,758	0.36%
2021/11/11	19.6	73.01	4.9	73.13	73.00	14.7	21,928	0.07%
2021/11/10	15.1	72.95	15.1	73.19	73.00	0	22,005	0.00%
2021/11/09	23.1	73.26	18.1	73.39	73.10	5	21,976	0.02%
2021/11/08	19.1	73.16	20.9	73.40	73.60	-1.7	22,005	-0.01%
2021/11/05	35.7	72.25	9.3	72.21	72.50	26.4	22,472	0.12%
2021/11/04	9.3	72.63	9.4	72.66	72.50	0	22,426	0.00%
2021/11/03	19.6	72.59	17.6	72.56	72.70	2	22,518	0.01%
2021/11/02	44.8	72.71	48.1	72.77	72.60	-3.3	22,465	-0.01%
2021/11/01	56.8	73.16	50.8	73.10	73.10	6	22,134	0.03%
2021/10/29	123.5	73.55	163.8	73.46	73.60	-40.3	21,917	-0.18%	大買/大賣/
2021/10/28	12.5	74.52	3.5	74.67	74.50	9	21,354	0.04%
2021/10/27	43	74.71	9.2	74.90	75.00	33.8	21,533	0.16%
2021/10/26	5.1	75.16	12	75.27	75.50	-6.9	21,825	-0.03%
2021/10/25	2	74.60	16.1	74.41	74.80	-14.1	21,970	-0.06%
2021/10/22	33.4	74.18	9.5	74.38	74.10	23.9	22,412	0.11%
2021/10/21	19	74.19	24.3	74.81	74.80	-5.3	22,994	-0.02%
2021/10/20	21.4	74.32	10	74.62	74.30	11.4	23,928	0.05%
2021/10/19	19.1	74.97	16	75.04	74.80	3.1	24,513	0.01%
2021/10/18	4	75.38	5	75.42	75.10	-1	25,018	0.00%
2021/10/15	23	75.35	11	75.32	75.10	12	25,417	0.05%
2021/10/14	17.1	74.61	21	74.88	74.40	-3.9	25,773	-0.02%
2021/10/13	13.2	74.31	15	74.30	74.50	-1.8	26,599	-0.01%
2021/10/12	21.3	74.13	8.2	74.42	74.80	13.1	27,409	0.05%
2021/10/08	4.3	75.22	1	76.10	75.30	3.3	27,716	0.01%
2021/10/07	23.3	75.61	163	75.89	75.50	-139.7	28,192	-0.50%	大賣/鉅額交易
2021/10/06	30.4	74.05	30.3	74.67	74.70	0.1	28,474	0.00%
2021/10/05	42.5	73.26	31	73.62	73.80	11.5	29,237	0.04%
2021/10/04	312.1	75.57	398.2	74.32	74.40	-86.1	29,236	-0.29%	大買/大賣/
2021/10/01	124	75.35	298.5	74.96	75.40	-174.5	29,267	-0.60%	大買/大賣/鉅額交易
2021/09/30	396.4	76.89	146	76.83	76.70	250.4	28,911	0.87%	大買/大賣/鉅額交易
2021/09/29	70	76.76	15.8	76.88	76.70	54.2	28,935	0.19%
2021/09/28	86.4	77.19	16.4	77.09	77.50	70.1	28,835	0.24%
2021/09/27	87.4	77.93	9	77.93	77.70	78.4	28,897	0.27%
2021/09/24	91.2	77.83	2.5	77.36	77.50	88.8	28,910	0.31%
2021/09/23	38.8	77.63	400	77.31	77.40	-361.2	29,021	-1.24%	大賣/鉅額交易
2021/09/22	106.7	76.79	209.5	76.76	77.10	-102.8	29,044	-0.35%	大買/大賣/鉅額交易
2021/09/17	197.2	79.62	171.4	79.33	78.80	25.8	28,590	0.09%	大買/大賣/
2021/09/16	34.1	80.89	17.5	80.99	80.70	16.6	28,189	0.06%
2021/09/15	6.3	80.56	19.8	81.08	81.40	-13.5	28,051	-0.05%
2021/09/14	88.9	81.71	38.1	81.56	80.80	50.8	27,943	0.18%
2021/09/13	254.3	80.46	273.8	81.17	81.40	-19.6	27,843	-0.07%	大買/大賣/
2021/09/10	12.6	77.65	32.5	77.69	77.60	-19.9	27,755	-0.07%
2021/09/09	69.4	76.70	22	76.75	77.40	47.4	28,035	0.17%
2021/09/08	73.1	77.25	26	77.37	77.40	47.1	27,917	0.17%
2021/09/07	28.9	77.92	52.2	77.71	78.10	-23.4	27,716	-0.08%
2021/09/06	142.5	77.88	35	77.74	77.20	107.5	27,656	0.39%	大買/鉅額交易
2021/09/03	69.1	84.77	41.2	84.53	84.80	28	27,059	0.10%
2021/09/02	41.1	83.28	113.6	83.22	82.70	-72.5	26,702	-0.27%	大賣/
2021/09/01	22.3	84.47	35.2	84.77	84.20	-13	26,371	-0.05%
2021/08/31	33.5	84.13	38.9	84.22	85.00	-5.4	26,181	-0.02%
2021/08/30	23.1	84.16	51.6	84.17	84.80	-28.5	25,889	-0.11%
2021/08/27	54.1	83.18	73.1	82.47	83.50	-19	25,694	-0.07%
2021/08/26	8.1	80.34	22.2	80.68	81.30	-14.1	25,664	-0.05%
2021/08/25	132.1	80.50	215	80.27	80.80	-82.9	25,798	-0.32%	大買/大賣/
2021/08/24	479.5	79.76	386.2	78.76	80.40	93.3	25,725	0.36%	大買/大賣/
2021/08/23	259.1	78.78	185.2	78.69	79.00	74	25,584	0.29%	大買/大賣/
2021/08/20	61.2	76.16	101.3	76.39	76.50	-40	25,472	-0.16%	大賣/
2021/08/19	9.3	77.12	28	77.01	77.00	-18.7	26,040	-0.07%
2021/08/18	16.2	77.57	15.1	77.57	78.00	1.1	25,902	0.00%
2021/08/17	2.4	77.52	74	77.53	78.20	-71.6	26,016	-0.28%
2021/08/16	25.8	76.74	17.7	76.71	76.50	8.1	25,957	0.03%
2021/08/13	14.4	78.08	1.3	78.13	78.10	13.1	26,571	0.05%
2021/08/12	17.4	78.69	18.1	78.46	78.80	-0.7	26,794	0.00%
2021/08/11	279.5	79.04	286.1	78.57	79.20	-6.6	27,129	-0.02%	大買/大賣/
2021/08/10	2.3	76.13	54	76.15	76.00	-51.8	27,455	-0.19%
2021/08/09	26.1	75.72	6	75.93	76.10	20.1	28,302	0.07%
2021/08/06	33.1	75.82	8.2	76.26	76.00	24.9	28,733	0.09%
2021/08/05	4.1	76.03	4.9	76.18	76.30	-0.7	29,698	0.00%
2021/08/04	11	76.18	8.2	76.29	76.30	2.8	31,868	0.01%
2021/08/03	4.8	76.19	27	76.07	76.40	-22.2	33,264	-0.07%
2021/08/02	10.2	75.05	38	75.28	76.50	-27.8	34,382	-0.08%
2021/07/30	51.3	75.02	44.2	74.95	75.00	7.1	34,549	0.02%
2021/07/29	37.9	75.61	18.1	76.23	75.80	19.8	34,671	0.06%
2021/07/28	95.2	74.83	40.5	75.28	75.60	54.7	35,189	0.16%
2021/07/27	68.2	76.65	72.6	77.31	76.40	-4.4	35,754	-0.01%
2021/07/26	197.3	80.70	47.2	81.32	78.50	150.2	36,651	0.41%	大買/鉅額交易
2021/07/23	111.4	84.11	77.9	84.09	85.00	33.5	35,783	0.09%	大買/
2021/07/22	139.5	83.02	81.6	83.39	84.10	57.9	35,413	0.16%	大買/
2021/07/21	69.7	82.34	61.7	82.18	81.80	8	35,067	0.02%
2021/07/20	67	81.68	39.2	81.92	81.50	27.8	35,157	0.08%
2021/07/19	460.1	84.30	77.5	83.31	83.00	382.5	34,832	1.10%	大買/鉅額交易
2021/07/16	109.5	81.13	182.2	81.44	82.90	-72.6	34,503	-0.21%	大買/大賣/
2021/07/15	93.7	79.34	58.3	79.41	79.50	35.5	33,951	0.10%
2021/07/14	48.7	77.74	56.4	77.74	78.10	-7.8	33,901	-0.02%
2021/07/13	48.9	76.76	16	76.95	76.20	32.9	33,916	0.10%
2021/07/12	211.3	77.22	183.8	77.68	76.10	27.6	33,786	0.08%	大買/大賣/
2021/07/09	43	74.04	29	74.18	74.20	14	33,694	0.04%
2021/07/08	97.2	74.52	33	74.58	74.80	64.1	33,692	0.19%
2021/07/07	32	73.87	40.1	73.99	74.00	-8.1	33,896	-0.02%
2021/07/06	17.1	73.94	10.3	74.00	73.70	6.8	34,220	0.02%
2021/07/05	4.5	73.68	48.4	73.74	73.90	-43.9	34,315	-0.13%
2021/07/02	27.5	73.07	2	73.20	72.90	25.5	34,431	0.07%
2021/07/01	16	73.63	3	73.50	73.40	13	34,570	0.04%
2021/06/30	44.3	73.65	61.2	73.82	73.90	-16.9	34,764	-0.05%
2021/06/29	44	72.60	1	72.30	72.60	43	35,045	0.12%
2021/06/28	30	73.37	21	72.94	73.20	9	35,424	0.03%
2021/06/25	2.6	72.72	35.1	72.99	72.90	-32.5	35,800	-0.09%
2021/06/24	9.2	71.79	62	71.82	71.90	-52.9	35,812	-0.15%
2021/06/23	13.2	71.20	36.1	71.33	71.80	-22.9	36,140	-0.06%
2021/06/22	19	70.60	28.1	70.75	70.70	-9.1	36,335	-0.03%
2021/06/21	124.2	70.10	33.1	70.11	70.00	91.1	36,352	0.25%	大買/
2021/06/18	48.5	71.60	9	71.71	71.30	39.5	36,089	0.11%
2021/06/17	21	72.10	24.2	72.11	72.30	-3.2	35,879	-0.01%
2021/06/16	32.4	72.61	33	72.51	72.60	-0.6	36,428	0.00%
2021/06/15	25.3	73.12	1	73.10	73.00	24.3	36,476	0.07%
2021/06/11	55.1	73.93	49	74.11	73.80	6.1	36,693	0.02%
2021/06/10	16.2	73.49	29.8	73.51	73.80	-13.6	36,729	-0.04%
2021/06/09	58.4	72.86	34	73.01	72.90	24.4	37,125	0.07%
2021/06/08	8.1	73.18	8.4	73.68	73.70	-0.4	37,549	0.00%
2021/06/07	25	72.62	22.2	72.69	73.20	2.8	38,854	0.01%
2021/06/04	15.4	72.78	3.3	72.67	72.90	12	39,203	0.03%
2021/06/03	49.2	73.83	9.2	74.44	73.60	40.1	39,914	0.10%
2021/06/02	30.1	73.48	47.4	74.22	74.50	-17.3	40,087	-0.04%
2021/06/01	3.2	72.65	6.5	72.65	73.00	-3.3	39,920	-0.01%
2021/05/31	10.2	72.13	81.2	72.06	72.30	-71	40,115	-0.18%
2021/05/28	25.3	71.90	111	71.97	72.00	-85.8	40,194	-0.21%	大賣/
2021/05/27	23.4	70.73	10	70.94	71.60	13.4	40,267	0.03%
2021/05/26	17.1	71.28	25.2	71.48	71.60	-8.1	40,456	-0.02%
2021/05/25	31.5	71.87	24.5	72.00	71.90	7	41,177	0.02%
2021/05/24	75.2	71.54	18.3	71.74	72.00	56.9	41,309	0.14%
2021/05/21	80.5	72.74	86.9	72.69	72.00	-6.4	41,400	-0.02%
2021/05/20	35.4	69.93	260.2	70.55	70.20	-224.8	40,820	-0.55%	大賣/鉅額交易
2021/05/19	89.2	70.94	85.3	70.98	70.60	3.9	40,702	0.01%
2021/05/18	445.9	70.96	169.5	70.49	71.40	276.4	40,660	0.68%	大買/大賣/鉅額交易
2021/05/17	118.6	66.89	211.7	66.31	65.60	-93.1	40,601	-0.23%	大買/大賣/
2021/05/14	67.5	69.72	107	69.97	69.60	-39.5	39,774	-0.10%	大賣/
2021/05/13	180.7	69.16	149.6	69.40	68.60	31	39,246	0.08%	大買/大賣/
2021/05/12	277.4	69.68	845.7	69.36	70.00	-568.3	38,421	-1.48%	大買/大賣/鉅額交易
2021/05/11	355.5	77.04	140.7	75.92	74.80	214.8	36,694	0.59%	大買/大賣/鉅額交易
2021/05/10	223.6	74.49	184.9	74.88	76.60	38.6	35,260	0.11%	大買/大賣/
2021/05/07	53.1	70.43	32.1	70.59	70.80	21	34,384	0.06%
2021/05/06	317.4	70.00	80.3	70.12	69.60	237.1	34,193	0.69%	大買/鉅額交易
2021/05/05	83.8	68.93	63.3	69.71	69.50	20.5	33,736	0.06%
2021/05/04	274.4	68.09	187.1	67.26	67.40	87.3	33,156	0.26%	大買/大賣/
2021/05/03	402	70.15	193.1	69.99	68.80	208.9	32,463	0.64%	大買/大賣/鉅額交易
2021/04/29	41.5	64.41	14.3	64.49	64.20	27.2	31,048	0.09%
2021/04/28	126.1	65.42	32.3	65.48	65.10	93.8	30,854	0.30%	大買/
2021/04/27	45.6	64.34	62	64.07	64.90	-16.4	30,724	-0.05%
2021/04/26	42.5	63.34	93	63.49	64.10	-50.5	30,536	-0.17%
2021/04/23	25.3	61.21	17	61.29	61.30	8.3	30,234	0.03%
2021/04/22	48.5	61.31	40.1	61.52	61.10	8.4	30,326	0.03%
2021/04/21	44.1	61.09	35	61.18	61.40	9.1	30,017	0.03%
2021/04/20	52.1	61.94	45.1	61.74	61.80	7	30,043	0.02%
2021/04/19	38.6	60.81	61.3	61.13	61.80	-22.7	30,178	-0.08%
2021/04/16	114.7	59.54	36.4	59.66	60.00	78.3	30,110	0.26%	大買/
2021/04/15	47.1	58.53	141.2	58.85	60.00	-94.1	30,284	-0.31%	大賣/
2021/04/14	30.5	57.00	120.4	57.02	57.10	-89.8	29,598	-0.30%	大賣/
2021/04/13	53	58.14	43.1	57.86	57.80	9.9	29,559	0.03%
2021/04/12	94.5	57.87	69	57.89	58.00	25.5	29,197	0.09%
2021/04/09	19.2	56.44	51	56.59	56.40	-31.8	28,971	-0.11%
2021/04/08	76.3	57.01	17.1	56.92	56.90	59.3	28,985	0.20%
2021/04/07	23.1	57.08	20	57.37	57.50	3.1	29,180	0.01%
2021/04/06	59.3	57.61	14.6	57.57	57.30	44.7	28,913	0.15%
2021/04/01	59.4	57.61	78.3	57.72	57.80	-18.9	28,624	-0.07%
2021/03/31	85.4	57.07	25	57.18	56.80	60.4	28,086	0.22%
2021/03/30	21.2	56.53	50.1	56.28	56.80	-28.9	27,757	-0.10%
2021/03/29	23.3	55.86	70	55.89	55.90	-46.7	27,361	-0.17%
2021/03/26	64.1	55.62	76.4	55.78	55.50	-12.2	27,328	-0.04%
2021/03/25	49	55.15	42.1	55.05	55.30	6.9	27,357	0.03%
2021/03/24	43.1	54.70	52	54.42	54.40	-8.9	27,212	-0.03%
2021/03/23	33.1	54.56	30	54.69	54.50	3.1	27,030	0.01%
2021/03/22	26	53.65	12	53.89	53.90	14	26,920	0.05%
2021/03/19	102.5	53.90	47.1	53.85	53.70	55.3	27,234	0.20%	大買/
2021/03/18	31.1	54.67	18.1	54.60	54.40	13	26,995	0.05%
2021/03/17	72.3	54.62	38.2	54.71	54.50	34.1	27,457	0.12%
2021/03/16	24.1	55.49	13	55.46	55.40	11.1	27,420	0.04%
2021/03/15	32.1	55.82	31	55.95	55.50	1.1	27,388	0.00%
2021/03/12	77.1	55.08	45.2	54.90	54.90	31.9	27,099	0.12%
2021/03/11	149.1	55.62	78.5	56.19	55.40	70.6	26,922	0.26%	大買/
2021/03/10	16.6	53.61	42.3	53.71	54.00	-25.7	25,773	-0.10%
2021/03/09	68.1	53.45	81.2	53.54	53.70	-13.2	25,454	-0.05%
2021/03/08	41.2	52.15	47.1	52.21	52.10	-5.9	24,877	-0.02%
2021/03/05	18	50.22	33	50.31	50.80	-15	24,534	-0.06%
2021/03/04	24.2	50.46	91.3	50.78	50.60	-67	25,238	-0.27%
2021/03/03	45.2	50.89	42	50.87	51.00	3.1	25,089	0.01%
2021/03/02	37.1	50.51	43.2	50.81	50.10	-6	24,982	-0.02%
2021/02/26	79.3	50.65	11	50.88	49.90	68.3	24,694	0.28%
2021/02/25	45.2	51.33	66	51.59	51.70	-20.9	23,847	-0.09%
2021/02/24	23	50.02	75.4	49.99	50.00	-52.4	23,128	-0.23%
2021/02/23	46	49.69	49.2	49.62	49.75	-3.2	22,937	-0.01%
2021/02/22	80.1	49.35	35	49.59	48.95	45.1	22,702	0.20%
2021/02/19	17.1	49.00	11.1	49.00	49.10	6	22,644	0.03%
2021/02/18	49.1	49.54	241.6	49.75	49.20	-192.5	22,724	-0.85%	大賣/鉅額交易
2021/02/17	46.1	48.59	177.5	48.69	48.90	-131.4	22,516	-0.58%	大賣/鉅額交易
2021/02/05	19	47.00	2	47.03	46.90	17	21,815	0.08%
2021/02/04	7	47.04	6	47.17	47.10	1	22,053	0.00%
2021/02/03	13.9	47.06	52	47.32	47.60	-38.1	22,835	-0.17%
2021/02/02	54.2	46.93	120	47.08	47.25	-65.8	22,979	-0.29%	大賣/
2021/02/01	20.1	45.54	3	45.97	45.95	17.1	22,665	0.08%
2021/01/29	71.2	45.80	64	45.80	45.55	7.2	22,644	0.03%
2021/01/28	61.1	46.12	1	46.05	46.20	60.1	22,410	0.27%
2021/01/27	10	46.79	88	46.72	46.80	-78	22,191	-0.35%
2021/01/26	26	46.82	14	46.69	46.50	12	22,119	0.05%
2021/01/25	134	47.57	111.2	47.39	47.40	22.8	21,928	0.10%	大買/大賣/
2021/01/22	24	46.36	10.3	46.47	46.25	13.8	21,726	0.06%
2021/01/21	13.3	46.32	22.6	46.45	46.20	-9.3	21,634	-0.04%
2021/01/20	58.3	46.68	19	46.49	46.20	39.3	21,583	0.18%
2021/01/19	14	47.44	56	47.31	47.25	-42	21,378	-0.20%
2021/01/18	36.5	46.77	3	46.90	46.95	33.5	21,305	0.16%
2021/01/15	58.1	47.79	44.5	48.09	47.60	13.6	21,046	0.06%
2021/01/14	49.5	48.20	63.1	48.34	48.45	-13.6	20,910	-0.07%
2021/01/13	74.5	48.10	67.1	48.12	48.30	7.4	20,703	0.04%
2021/01/12	126.7	47.98	74.6	48.15	47.75	52.1	20,349	0.26%	大買/
2021/01/11	211.9	47.50	147.1	47.67	47.40	64.8	19,832	0.33%	大買/大賣/
2021/01/08	118.7	46.83	207.6	47.29	47.45	-88.9	19,420	-0.46%	大買/大賣/
2021/01/07	10	46.17	38	46.31	46.20	-28	18,928	-0.15%
2021/01/06	92	45.74	6	45.98	45.60	86	18,827	0.46%
2021/01/05	21	46.04	4	46.05	46.35	17	18,643	0.09%
2021/01/04	20.2	46.18	10	46.38	46.25	10.2	18,599	0.05%
2020/12/31	53.3	46.65	79	46.76	46.75	-25.7	18,506	-0.14%
2020/12/30	24.5	46.67	78.3	46.62	46.90	-53.8	18,315	-0.29%
2020/12/29	10.2	45.60	18	45.57	45.50	-7.8	17,978	-0.04%
2020/12/28	1	45.50	3	45.47	45.55	-2	18,096	-0.01%
2020/12/25	18	45.47	3	45.53	45.50	15	18,122	0.08%
2020/12/24	38.8	45.63	72.1	45.80	45.55	-33.3	18,141	-0.18%
2020/12/23	20.4	44.53	5	44.66	44.80	15.4	17,948	0.09%
2020/12/22	26	45.18	11	45.15	44.90	15	17,960	0.08%
2020/12/21	66.8	45.40	10.1	45.42	45.50	56.8	18,211	0.31%
2020/12/18	21.3	46.28	25.9	46.31	46.00	-4.6	18,064	-0.03%
2020/12/17	21.2	46.19	29	46.30	46.20	-7.9	17,979	-0.04%
2020/12/16	4.1	46.34	40	46.31	46.35	-35.9	18,050	-0.20%
2020/12/15	78.4	45.97	39	46.47	45.85	39.4	18,040	0.22%
2020/12/14	55.2	47.47	27.3	47.55	47.30	28	17,640	0.16%
2020/12/11	110.2	47.12	151.3	47.09	47.20	-41.1	17,326	-0.24%	大買/大賣/
2020/12/10	2.1	45.46	47	45.71	45.65	-44.9	16,697	-0.27%
2020/12/09	15	44.93	11	44.96	45.10	4	16,532	0.02%
2020/12/08	13.1	44.94	15	44.98	45.40	-1.9	16,584	-0.01%
2020/12/07	22	45.35	28	45.39	45.60	-6	16,494	-0.04%
2020/12/04	26	44.64	51.1	44.81	45.15	-25.1	16,320	-0.15%
2020/12/03	7	44.49	4	44.64	44.45	3	16,105	0.02%
2020/12/02	33.1	44.52	6	44.58	44.55	27.1	15,890	0.17%
2020/12/01	15	44.58	10	44.78	44.80	5	15,675	0.03%
2020/11/30	59.3	44.92	33	44.99	44.30	26.3	15,570	0.17%
2020/11/27	16	45.48	5.2	45.62	45.65	10.8	14,834	0.07%
2020/11/26	8.2	45.56	25	45.59	45.60	-16.8	14,746	-0.11%
2020/11/25	4	45.05	8	45.36	45.15	-4	14,672	-0.03%
2020/11/24	9.2	45.04	13	45.04	44.95	-3.8	14,637	-0.03%
2020/11/23	9	45.27	39	45.39	45.50	-30	14,581	-0.21%
2020/11/20	27	44.62	8	44.84	44.90	19	14,590	0.13%
2020/11/19	18	45.49	12	45.50	45.25	6	14,975	0.04%
2020/11/18	2.1	45.48	18	45.66	45.50	-16	14,881	-0.11%
2020/11/17	20	45.58	66.2	45.39	45.55	-46.2	14,877	-0.31%
2020/11/16	0	0.00	142.4	45.55	45.55	-142.4	14,813	-0.96%	大賣/鉅額交易
2020/11/13	4.4	45.25	17.2	45.33	45.30	-12.8	14,784	-0.09%
2020/11/12	23.2	45.01	143.1	45.03	45.20	-119.8	14,647	-0.82%	大賣/鉅額交易
2020/11/11	37	44.61	362.1	45.14	45.55	-325.1	14,376	-2.26%	大賣/鉅額交易
2020/11/10	39.1	43.54	298	43.46	43.60	-258.9	13,554	-1.91%	大賣/鉅額交易
2020/11/09	13	42.21	131	42.50	42.70	-118	13,328	-0.89%	大賣/鉅額交易
2020/11/06	2	41.88	38	41.86	41.95	-36	13,253	-0.27%
2020/11/05	3.1	41.71	22	41.73	41.65	-19	13,504	-0.14%
2020/11/04	12	41.45	24	41.58	41.65	-12	13,527	-0.09%
2020/11/03	1	41.45	28	41.53	41.60	-27	13,592	-0.20%
2020/11/02	1	40.80	37	41.16	41.45	-36	13,664	-0.26%
2020/10/30	33	40.61	12	40.70	40.70	21	13,672	0.15%
2020/10/29	39.5	40.77	13.1	40.85	40.75	26.5	13,549	0.20%
2020/10/28	13	41.16	11	41.34	41.35	2	13,517	0.01%
2020/10/27	33.2	41.33	0	0.00	41.30	33.2	13,626	0.24%
2020/10/26	11	41.58	2	41.53	41.70	9	13,648	0.07%
2020/10/23	24	41.35	10	41.50	41.40	14	13,717	0.10%
2020/10/22	1	41.55	1	41.55	41.50	0	13,769	0.00%
2020/10/21	0	0.00	1	41.50	41.40	-1	13,621	-0.01%
2020/10/20	6	41.36	0	0.00	41.40	6	13,680	0.04%
2020/10/19	7	41.46	2	41.63	41.45	5	13,652	0.04%
2020/10/16	6	41.38	6	41.60	41.35	0	13,717	0.00%
2020/10/15	28	41.47	2	41.45	41.30	26	13,830	0.19%
2020/10/14	0	0.00	95	41.75	41.80	-95	13,725	-0.69%
2020/10/13	29	41.45	15	41.66	41.45	14	13,582	0.10%
2020/10/12	42	41.44	42	41.43	41.45	0	13,601	0.00%
2020/10/08	69	41.10	11	41.20	41.05	58	13,607	0.43%
2020/10/07	7	41.32	1	41.40	41.15	6	13,557	0.04%
2020/10/06	0	0.00	2	41.50	41.50	-2	13,534	-0.01%
2020/10/05	28	41.52	52	41.48	41.20	-24	13,460	-0.18%
2020/09/30	6	41.76	14	41.84	41.90	-8	13,544	-0.06%
2020/09/29	52	41.55	72	41.48	41.65	-20	13,566	-0.15%
2020/09/28	46	41.15	30	41.18	41.30	16	13,654	0.12%
2020/09/25	41	40.74	27.6	40.87	40.80	13.4	13,727	0.10%
2020/09/24	166	40.84	31.4	40.75	40.60	134.6	13,700	0.98%	大買/鉅額交易
2020/09/23	216	41.61	33	41.82	41.75	183	13,275	1.38%	大買/鉅額交易
2020/09/22	317	42.02	12	42.03	41.90	305	13,140	2.32%	大買/鉅額交易
2020/09/21	65	42.47	11	42.50	42.40	54	13,295	0.41%
2020/09/18	2	43.00	1	43.10	42.85	1	13,252	0.01%
2020/09/17	5	43.42	287	43.54	43.25	-282	13,119	-2.15%	大賣/鉅額交易
2020/09/16	3	43.58	6	43.68	43.75	-3	13,096	-0.02%
2020/09/15	1	43.70	4	43.66	43.75	-3	13,018	-0.02%
2020/09/14	3	43.60	173	43.43	43.65	-170	13,087	-1.30%	大賣/鉅額交易
2020/09/11	47.7	43.35	114	43.37	43.45	-66.3	13,010	-0.51%	大賣/
2020/09/10	2.3	42.90	62	42.93	43.05	-59.7	12,965	-0.46%
2020/09/09	49	41.98	68	41.92	42.25	-19	12,854	-0.15%
2020/09/08	10	42.35	11	42.50	42.50	-1	12,825	-0.01%
2020/09/07	35	42.39	28	42.49	42.45	7	12,905	0.05%
2020/09/04	2	42.25	6	42.30	42.45	-4	13,169	-0.03%
2020/09/03	11	42.69	101	42.76	42.75	-90	13,311	-0.68%	大賣/
2020/09/02	94	42.40	20	42.24	42.20	74	13,346	0.55%
2020/09/01	43	42.57	35	42.75	42.80	8	13,346	0.06%
2020/08/31	66	42.89	3	43.37	42.80	63	13,272	0.47%
2020/08/28	6	43.23	21	43.38	43.30	-15	13,213	-0.11%
2020/08/27	16	43.08	12	43.02	43.10	4	13,266	0.03%
2020/08/26	10	43.21	2	43.28	43.40	8	13,235	0.06%
2020/08/25	0	0.00	110	42.68	43.40	-110	13,156	-0.84%	大賣/鉅額交易
2020/08/24	22	41.70	58	41.90	41.70	-36	12,833	-0.28%
2020/08/21	52	41.52	28	41.73	41.80	24	12,897	0.19%
2020/08/20	152	41.81	35	41.61	41.40	117	12,766	0.92%	大買/鉅額交易
2020/08/19	10	43.11	98	42.98	42.75	-88	12,709	-0.69%
2020/08/18	2	42.55	17	42.58	42.55	-15	12,493	-0.12%
2020/08/17	6	42.33	47	42.26	42.50	-41	12,560	-0.33%
2020/08/14	21	41.67	11	41.79	41.85	10	12,580	0.08%
2020/08/13	52	42.02	22	42.29	42.00	30	12,658	0.24%
2020/08/12	43	41.81	47	41.84	41.85	-4	12,773	-0.03%
2020/08/11	55	41.86	38	42.06	41.75	17	12,660	0.13%
2020/08/10	11	41.68	86	41.64	41.75	-75	12,546	-0.60%
2020/08/07	43	41.27	4	41.44	41.15	39	12,544	0.31%
2020/08/06	29	41.42	17	41.60	41.55	12	12,531	0.10%
2020/08/05	27	41.38	4	41.45	41.40	23	12,568	0.18%
2020/08/04	13	41.36	0	0.00	41.30	13	12,604	0.10%
2020/08/03	42	41.46	9	41.29	41.25	33	12,627	0.26%
2020/07/31	53	41.76	25	41.78	41.75	28	12,603	0.22%
2020/07/30	136	41.98	11	42.09	42.20	125	12,463	1.00%	大買/鉅額交易
2020/07/29	44	42.13	44	42.47	41.80	0	12,418	0.00%
2020/07/28	56	41.66	163	41.71	41.70	-107	12,617	-0.85%	大賣/鉅額交易
2020/07/27	24	41.94	37	42.05	41.80	-13	12,746	-0.10%
2020/07/24	85	42.24	11	42.20	42.00	74	12,880	0.57%
2020/07/23	43	42.65	11	42.73	42.70	32	12,799	0.25%
2020/07/22	1	43.05	13	42.98	43.10	-12	12,889	-0.09%
2020/07/21	140	42.55	35	42.66	42.50	105	12,846	0.82%	大買/鉅額交易
2020/07/20	23	42.62	11	42.74	42.65	12	12,732	0.09%
2020/07/17	3.1	42.83	12	42.92	42.80	-8.9	12,866	-0.07%
2020/07/16	12	42.74	117	42.91	42.85	-105	13,060	-0.80%	大賣/鉅額交易
2020/07/15	10	42.90	4	42.99	42.80	6	13,046	0.05%
2020/07/14	7	42.80	0	0.00	42.70	7	13,170	0.05%
2020/07/13	0	0.00	28	42.99	43.00	-28	13,365	-0.21%
2020/07/10	23	42.69	3	42.52	42.40	20	13,490	0.15%
2020/07/09	32	43.13	28	43.58	42.80	4	13,702	0.03%
2020/07/08	4	43.08	21	43.43	43.10	-17	13,617	-0.12%
2020/07/07	20	43.18	24	43.30	43.30	-4	13,722	-0.03%
2020/07/06	15	43.19	13	43.29	43.30	2	13,742	0.01%
2020/07/03	2	42.75	10	42.83	42.80	-8	13,867	-0.06%
2020/07/02	11	42.21	2	42.33	42.10	9	14,007	0.06%
2020/07/01	38	42.05	63	42.16	42.30	-25	14,311	-0.17%
2020/06/30	71	43.84	31	43.95	43.90	40	14,307	0.28%
2020/06/29	61.1	43.65	3	43.72	43.80	58.1	14,241	0.41%
2020/06/24	0.1	44.05	20	44.15	44.15	-19.9	14,247	-0.14%
2020/06/23	11	43.50	22	43.89	44.00	-11	14,476	-0.08%
2020/06/22	17	43.47	1	43.45	43.60	16	14,552	0.11%
2020/06/19	13	43.69	10	43.85	43.60	3	14,773	0.02%
2020/06/18	32	43.73	3	43.95	43.85	29	14,934	0.19%
2020/06/17	4	43.95	35	44.03	44.30	-31	15,019	-0.21%
2020/06/16	9	44.02	48	43.92	44.10	-39	15,493	-0.25%
2020/06/15	6	43.25	3	43.37	43.10	3	16,095	0.02%
2020/06/12	6	43.04	6.3	42.98	43.25	-0.3	16,407	0.00%
2020/06/11	25	43.78	48	43.80	43.60	-23	16,848	-0.14%
2020/06/10	12	44.65	78	44.60	44.60	-66	17,044	-0.39%
2020/06/09	2	43.93	8	43.99	44.00	-6	17,833	-0.03%
2020/06/08	22	43.82	21	43.94	43.85	1	18,181	0.01%
2020/06/05	8	43.49	9	43.56	43.50	-1	18,324	-0.01%
2020/06/04	13	43.49	11	43.52	43.55	2	18,566	0.01%
2020/06/03	18	43.42	4	43.51	43.55	14	18,973	0.07%
2020/06/02	3	42.90	50	42.91	42.95	-47	18,957	-0.25%
2020/06/01	2.1	42.74	8	42.83	42.50	-5.9	18,967	-0.03%
2020/05/29	11	41.78	11	42.17	42.40	0	18,961	0.00%
2020/05/28	40	42.33	3	42.05	42.05	37	18,742	0.20%
2020/05/27	4	42.64	17.2	42.72	42.65	-13.2	18,852	-0.07%
2020/05/26	1	41.50	48	42.63	42.45	-47	18,940	-0.25%
2020/05/25	9	41.12	9	41.82	41.70	0	18,867	0.00%
2020/05/22	26	41.83	2	41.88	41.70	24	18,881	0.13%
2020/05/21	4	42.51	7	42.52	42.70	-3	18,910	-0.02%
2020/05/20	13	42.16	13	42.22	42.25	0	18,801	0.00%
2020/05/19	6	41.80	31	41.92	42.00	-25	18,690	-0.13%
2020/05/18	6	41.17	11	41.18	41.20	-5	18,448	-0.03%
2020/05/15	2	41.00	19	41.16	41.15	-17	18,430	-0.09%
2020/05/14	30.3	40.70	7	40.81	40.55	23.3	18,263	0.13%
2020/05/13	14	40.86	25	40.85	40.95	-11	18,156	-0.06%
2020/05/12	6	40.80	8	41.03	41.20	-2	18,167	-0.01%
2020/05/11	15	41.32	47	41.29	41.20	-32	18,225	-0.18%
2020/05/08	4	40.71	46	40.85	40.65	-42	18,241	-0.23%
2020/05/07	12	40.67	0	0.00	40.50	12	18,279	0.07%
2020/05/06	1	40.40	0	0.00	40.55	1	18,315	0.01%
2020/05/05	38.3	40.78	2	40.83	40.65	36.3	18,380	0.20%
2020/05/04	113	40.68	21	40.90	40.75	92	18,411	0.50%	大買/
2020/04/30	184.7	42.01	216	42.23	42.30	-31.3	18,225	-0.17%	大買/大賣/
2020/04/29	5	41.18	30	41.10	41.05	-25	18,188	-0.14%
2020/04/28	12	40.23	3	40.30	40.30	9	18,182	0.05%
2020/04/27	5	39.58	25	40.03	40.10	-20	18,723	-0.11%
2020/04/24	8	39.36	3	39.50	39.20	5	18,683	0.03%
2020/04/23	4	39.39	14	39.76	39.60	-10	18,723	-0.05%
2020/04/22	81	38.53	15	38.95	39.45	66	18,721	0.35%
2020/04/21	63	39.42	66	39.18	39.00	-3	18,670	-0.02%
2020/04/20	29	40.21	11	40.44	40.10	18	18,566	0.10%
2020/04/17	30	40.65	38	40.92	40.60	-8	18,610	-0.04%
2020/04/16	42	40.31	7	40.35	40.20	35	18,482	0.19%
2020/04/15	9.3	40.85	15	40.93	41.05	-5.7	18,295	-0.03%
2020/04/14	8	39.99	75.4	40.19	40.65	-67.4	18,190	-0.37%
2020/04/13	54	39.68	38.7	39.66	39.50	15.4	18,003	0.09%
2020/04/10	60.3	38.96	56	39.20	39.20	4.3	17,881	0.02%
2020/04/09	21	38.17	4.2	38.24	38.20	16.8	17,767	0.09%
2020/04/08	14	37.90	12.3	37.95	37.95	1.7	17,642	0.01%
2020/04/07	25	37.37	50	37.55	37.25	-25	17,403	-0.14%
2020/04/06	40	37.05	18	37.44	37.30	22	17,181	0.13%
2020/04/01	13.7	37.39	5	37.50	37.40	8.7	16,908	0.05%
2020/03/31	28	37.86	2	38.13	37.55	26	16,767	0.16%
2020/03/30	8	37.60	23	37.92	37.90	-15	16,494	-0.09%
2020/03/27	11	38.26	210	38.07	38.30	-199	16,359	-1.22%	大賣/鉅額交易
2020/03/26	38	37.29	15	37.21	37.30	23	16,114	0.14%
2020/03/25	32	37.02	24	37.16	37.10	8	16,112	0.05%
2020/03/24	7	36.67	23	37.05	36.25	-16	15,922	-0.10%
2020/03/23	67.1	35.81	39	36.08	36.00	28.1	15,817	0.18%
2020/03/20	93	36.03	39	36.39	37.50	54	15,842	0.34%
2020/03/19	113.4	35.31	27	35.42	34.85	86.4	15,428	0.56%	大買/
2020/03/18	111.1	37.05	14	37.05	36.85	97.1	15,332	0.63%	大買/
2020/03/17	147	37.26	38	37.62	37.35	109	15,127	0.72%	大買/鉅額交易
2020/03/16	94	38.65	5	38.76	38.05	89	14,810	0.60%
2020/03/13	169.3	38.59	44.3	38.46	39.65	125	14,425	0.87%	大買/鉅額交易
2020/03/12	98.1	40.76	4	40.75	40.50	94.1	13,472	0.70%
2020/03/11	318	42.44	8	42.36	42.15	310	13,056	2.37%	大買/鉅額交易
2020/03/10	76	42.53	12	42.44	42.35	64	13,022	0.49%
2020/03/09	155	42.67	20	42.55	42.35	135	12,848	1.05%	大買/鉅額交易
2020/03/06	41.1	44.44	2	44.83	44.20	39.1	12,372	0.32%
2020/03/05	7.1	44.99	50	45.01	45.15	-42.9	12,347	-0.35%
2020/03/04	9	44.06	9	44.16	44.45	0	12,451	0.00%
2020/03/03	37	44.17	4	44.20	44.15	33	12,548	0.26%
2020/03/02	36.3	43.83	25	44.06	43.95	11.3	12,678	0.09%
2020/02/27	9	44.43	7	44.41	44.45	2	13,147	0.02%
2020/02/26	22	44.46	3	44.62	44.70	19	13,411	0.14%
2020/02/25	9	44.63	2	44.55	44.95	7	13,301	0.05%
2020/02/24	51.2	45.10	0	0.00	45.00	51.2	13,338	0.38%
2020/02/21	11	45.76	0	0.00	45.70	11	13,244	0.08%
2020/02/20	11	45.99	0	0.00	46.10	11	13,321	0.08%
2020/02/19	0.3	46.10	14	46.32	46.35	-13.7	13,295	-0.10%
2020/02/18	0	0.00	6	45.97	46.00	-6	13,310	-0.05%
2020/02/17	22	45.73	1	45.75	45.95	21	13,316	0.16%
2020/02/13	2.1	46.00	10	46.06	46.05	-8	13,428	-0.06%
2020/02/12	7	46.47	30	46.49	46.35	-23	13,455	-0.17%
2020/02/11	11.2	45.81	77	45.90	46.00	-65.8	13,347	-0.49%
2020/02/10	19	44.83	4	45.03	45.15	15	13,575	0.11%
2020/02/07	57	45.30	1	45.30	45.40	56	14,026	0.40%
2020/02/06	14	45.64	24	45.78	46.00	-10	14,017	-0.07%
2020/02/05	2	45.00	35	45.12	45.40	-33	13,961	-0.24%
2020/02/04	1.2	45.02	38	44.83	45.05	-36.8	13,912	-0.26%
2020/02/03	35	43.86	4	43.60	44.15	31	13,979	0.22%
2020/01/31	43	45.04	4	45.31	45.05	39	13,806	0.28%
2020/01/30	51	45.25	50	45.71	45.00	1	13,719	0.01%
2020/01/20	3	47.07	3	47.10	47.10	0	13,126	0.00%
2020/01/17	1	47.00	29	47.06	47.15	-28	13,064	-0.21%
2020/01/16	1	46.70	8	46.74	46.90	-7	12,986	-0.05%
2020/01/15	14	46.89	2	46.65	46.80	12	12,907	0.09%
2020/01/14	1	46.95	13	47.02	47.00	-12	12,838	-0.09%
2020/01/13	1	46.75	19	46.76	46.80	-18	12,734	-0.14%
2020/01/10	0	0.00	5	46.40	46.40	-5	12,676	-0.04%
2020/01/09	2	46.00	1	45.95	46.00	1	12,608	0.01%
2020/01/08	9	45.84	21	45.90	45.80	-12	12,623	-0.10%
2020/01/07	11	46.25	2	46.18	46.30	9	12,548	0.07%
2020/01/06	47	46.32	1	46.25	46.40	46	12,563	0.37%
2020/01/03	6	46.75	27	46.70	46.75	-21	12,558	-0.17%
2020/01/02	25	46.42	1	46.65	46.45	24	12,533	0.19%
2019/12/31	2.1	46.52	2	46.65	46.40	0.1	12,504	0.00%
2019/12/30	6.2	46.64	37	46.65	46.70	-30.8	12,500	-0.25%
2019/12/27	0.6	46.65	6	46.64	46.75	-5.4	12,512	-0.04%
2019/12/26	15.2	46.44	3	46.47	46.50	12.2	12,435	0.10%
2019/12/25	15	46.42	6	46.40	46.45	9	12,509	0.07%
2019/12/23	10.2	46.45	6	46.46	46.65	4.2	12,613	0.03%
2019/12/20	1	46.75	22	46.80	46.75	-21	12,650	-0.17%
2019/12/19	3	46.67	9	46.79	46.75	-6	12,514	-0.05%
2019/12/18	23	46.73	24	46.56	46.75	-1	12,459	-0.01%
2019/12/17	51	46.34	3	46.50	46.50	48	12,454	0.39%
2019/12/16	19.4	46.71	3	47.02	46.60	16.4	12,268	0.13%
2019/12/13	74	47.01	92	46.80	47.15	-18	12,136	-0.15%
2019/12/12	10	46.05	21	46.06	46.05	-11	11,685	-0.09%
2019/12/11	1	46.05	36	45.98	45.95	-35	11,598	-0.30%
2019/12/10	42	45.50	14	45.53	45.55	28	11,447	0.24%
2019/12/09	1	45.30	52	45.41	45.45	-51	11,404	-0.45%
2019/12/06	13	45.23	17	45.41	45.45	-4	11,572	-0.03%
2019/12/05	22	45.23	43	45.27	45.50	-21	11,663	-0.18%
2019/12/04	3	44.68	0	0.00	44.80	3	11,452	0.03%
2019/12/03	3	44.77	2	44.80	44.90	1	11,512	0.01%
2019/12/02	20	44.54	8	44.62	44.80	12	11,513	0.10%
2019/11/29	85.3	44.96	173	44.90	44.80	-87.7	11,431	-0.77%	大賣/
2019/11/28	44	45.45	15	45.57	45.40	29	11,208	0.26%
2019/11/27	47	45.80	202	45.80	45.85	-155	11,107	-1.40%	大賣/鉅額交易
2019/11/26	127	46.31	61	46.32	46.00	66	10,945	0.60%	大買/
2019/11/25	239	45.88	115	45.86	46.10	124	10,286	1.21%	大買/大賣/鉅額交易
2019/11/22	1	45.00	11	45.29	45.30	-10	10,034	-0.10%
2019/11/21	10	45.00	0	0.00	45.05	10	10,041	0.10%
2019/11/20	9.1	45.23	0	0.00	45.45	9.1	9,948	0.09%
2019/11/19	3	45.32	7	45.46	45.55	-4	9,880	-0.04%
2019/11/18	0	0.00	2	45.60	45.60	-2	9,831	-0.02%
2019/11/15	39	45.14	34	45.14	45.30	5	9,898	0.05%
2019/11/14	20	45.11	0	0.00	45.10	20	9,986	0.20%
2019/11/13	5	45.35	0	0.00	45.30	5	10,209	0.05%
2019/11/12	5	45.57	20	45.62	45.55	-15	10,259	-0.15%
2019/11/11	36	45.14	5	45.15	45.20	31	10,222	0.30%
2019/11/08	12	45.50	225	45.55	45.60	-213	10,236	-2.08%	大賣/鉅額交易
2019/11/07	305	45.62	291	45.94	45.50	14	10,148	0.14%	大買/大賣/
2019/11/06	443	45.76	264	45.96	45.85	179	9,873	1.81%	大買/大賣/鉅額交易
2019/11/05	11	45.05	20	45.19	44.95	-9	9,380	-0.10%
2019/11/04	1	44.75	19	44.86	44.95	-18	9,414	-0.19%
2019/11/01	17	44.41	0	0.00	44.55	17	9,445	0.18%
2019/10/31	20	44.96	11	44.78	44.55	9	9,553	0.09%
2019/10/30	4	45.26	5	45.40	45.45	-1	9,452	-0.01%
2019/10/29	3	45.35	10	45.37	45.45	-7	9,564	-0.07%
2019/10/28	1.1	45.48	2	45.35	45.30	-0.9	9,503	-0.01%
2019/10/25	1	45.50	17	45.48	45.50	-16	9,528	-0.17%
2019/10/24	1	45.55	3	45.45	45.55	-2	9,527	-0.02%
2019/10/23	7	45.17	4	45.24	45.20	3	9,479	0.03%
2019/10/22	1	45.30	21	45.42	45.50	-20	9,502	-0.21%
2019/10/21	0	0.00	2	45.30	45.40	-2	9,511	-0.02%
2019/10/18	3	45.25	13	45.32	45.25	-10	9,561	-0.10%
2019/10/17	0	0.00	2	45.18	45.30	-2	9,504	-0.02%
2019/10/16	1	45.10	10	45.20	45.25	-9	9,499	-0.09%
2019/10/15	1	44.80	1	44.80	44.95	0	9,492	0.00%
2019/10/14	2	44.70	26	44.62	44.80	-24	9,512	-0.25%
2019/10/09	33	44.17	0.2	43.95	43.90	32.9	9,473	0.35%
2019/10/08	7	44.51	24	44.42	44.30	-17	9,457	-0.18%
2019/10/07	16	44.00	6	43.93	44.00	10	9,406	0.11%
2019/10/04	19	43.96	5.1	44.02	44.00	14	9,453	0.15%
2019/10/03	27	44.06	6	44.24	44.10	21	9,476	0.22%
2019/10/02	0	0.00	2	44.78	44.75	-2	9,489	-0.02%
2019/10/01	4	44.83	6	44.87	45.00	-2	9,586	-0.02%
2019/09/27	2	44.70	6	44.65	44.55	-4	9,708	-0.04%
2019/09/26	4	44.45	7	44.64	44.60	-3	10,060	-0.03%
2019/09/25	10	44.48	1	44.65	44.40	9	10,268	0.09%
2019/09/24	7	44.82	27	44.88	45.00	-20	10,405	-0.19%
2019/09/23	6	44.78	9	44.81	44.85	-3	10,504	-0.03%
2019/09/20	22	45.12	11	45.13	45.15	11	10,806	0.10%
2019/09/19	12	45.21	9.1	45.24	45.20	2.9	10,757	0.03%
2019/09/18	1	45.50	9	45.49	45.60	-8	10,735	-0.07%
2019/09/17	0.3	45.30	26	45.27	45.55	-25.7	10,693	-0.24%
2019/09/16	0	0.00	117	45.29	45.30	-117	10,762	-1.09%	大賣/鉅額交易
2019/09/12	2.3	45.02	13	45.05	45.00	-10.7	10,726	-0.10%
2019/09/11	10	44.83	7	44.91	44.95	3	10,826	0.03%
2019/09/10	17	44.91	23	44.95	44.90	-6	10,813	-0.06%
2019/09/09	0	0.00	20	44.43	44.55	-20	10,670	-0.19%
2019/09/06	3	43.90	4	44.00	44.00	-1	10,567	-0.01%
2019/09/05	6.5	43.90	46	43.89	43.95	-39.5	10,660	-0.37%
2019/09/04	1	43.55	1	43.50	43.45	0	10,519	0.00%
2019/09/03	0	0.00	48	43.61	43.25	-48	10,585	-0.45%
2019/09/02	5	43.60	5.5	43.50	43.50	-0.5	10,671	0.00%
2019/08/30	8	43.33	11.5	43.50	43.65	-3.5	10,756	-0.03%
2019/08/29	24	43.16	9	43.16	43.15	15	10,797	0.14%
2019/08/28	1	43.60	0	0.00	43.70	1	10,818	0.01%
2019/08/27	1	43.50	13	43.42	43.50	-12	10,851	-0.11%
2019/08/26	1	42.75	0	0.00	43.00	1	10,789	0.01%
2019/08/23	2	42.95	3	43.12	43.10	-1	10,801	-0.01%
2019/08/22	1	43.10	6	43.10	43.10	-5	10,813	-0.05%
2019/08/21	7.3	43.04	37	43.20	42.90	-29.7	11,145	-0.27%
2019/08/20	19	42.99	7	43.20	42.90	12	11,111	0.11%
2019/08/19	1	43.15	41	43.38	43.35	-40	11,128	-0.36%
2019/08/16	21	42.68	44	42.88	43.15	-23	11,048	-0.21%
2019/08/15	10	41.91	23	41.89	41.90	-13	10,942	-0.12%
2019/08/14	39	42.35	5	42.48	42.05	34	11,055	0.31%
2019/08/13	19	42.45	13	42.41	42.30	6	11,116	0.05%
2019/08/12	8	41.95	12	42.23	41.90	-4	11,259	-0.04%
2019/08/08	11	41.88	5	41.90	41.90	6	11,569	0.05%
2019/08/07	36	41.74	0.1	41.95	41.65	35.9	11,618	0.31%
2019/08/06	15	41.36	10	41.57	41.70	5	11,901	0.04%
2019/08/05	34	42.01	12	42.01	42.00	22	11,942	0.18%
2019/08/02	49	42.39	36	42.46	42.35	13	11,942	0.11%
2019/08/01	39	42.88	1	42.90	42.90	38	12,024	0.32%
2019/07/31	29	43.34	1	43.45	43.20	28	12,042	0.23%
2019/07/30	4.2	43.51	0	0.00	43.50	4.2	11,991	0.04%
2019/07/29	10	43.42	1	43.50	43.55	9	12,158	0.07%
2019/07/26	14	43.55	0	0.00	43.50	14	12,256	0.11%
2019/07/25	5	43.66	12	43.72	43.90	-7	12,432	-0.06%
2019/07/24	9	43.54	0	0.00	43.45	9	12,543	0.07%
2019/07/23	12	43.64	13	43.60	43.55	-1	12,576	-0.01%
2019/07/22	11	43.68	5	43.80	43.60	6	12,563	0.05%
2019/07/19	8	43.66	1	43.70	43.50	7	12,593	0.06%
2019/07/18	6	43.46	6	43.43	43.45	0	12,590	0.00%
2019/07/17	36.1	43.61	45	43.64	43.50	-8.9	12,580	-0.07%
2019/07/16	47	43.90	7	43.95	44.00	40	12,466	0.32%
2019/07/15	6	43.86	7	43.87	43.85	-1	12,428	-0.01%
2019/07/12	73	44.07	9	44.05	43.95	64	12,723	0.50%
2019/07/11	14	44.13	0	0.00	44.20	14	12,840	0.11%
2019/07/10	7	44.22	51	44.29	44.30	-44	13,018	-0.34%
2019/07/09	11	44.02	6	43.99	44.05	5	13,055	0.04%
2019/07/08	17	44.18	11	44.20	44.20	6	13,061	0.05%
2019/07/05	18	44.32	23	44.29	44.30	-5	13,178	-0.04%
2019/07/04	46.4	44.43	19	44.63	44.35	27.4	13,236	0.21%
2019/07/03	37	46.06	11	46.15	46.10	26	13,177	0.20%
2019/07/02	11	46.22	25	46.22	46.25	-14	13,031	-0.11%
2019/07/01	9.3	46.18	7	46.24	46.25	2.3	12,781	0.02%
2019/06/28	6	45.88	10	45.99	45.85	-4	12,611	-0.03%
2019/06/27	9.3	45.67	334	45.93	45.80	-324.7	12,572	-2.58%	大賣/鉅額交易
2019/06/26	0.3	45.30	20	45.24	45.40	-19.7	12,505	-0.16%
2019/06/25	2	45.00	2	44.95	44.90	0	12,469	0.00%
2019/06/24	4	44.76	39	44.48	44.90	-35	12,607	-0.28%
2019/06/21	15	44.48	0	0.00	44.45	15	12,633	0.12%
2019/06/20	0	0.00	3	44.75	44.65	-3	12,612	-0.02%
2019/06/19	14.2	44.58	14	44.70	44.80	0.2	12,755	0.00%
2019/06/18	0	0.00	14.5	44.32	44.50	-14.5	12,656	-0.11%
2019/06/17	8	44.04	44	44.16	44.10	-36	12,868	-0.28%
2019/06/14	12	43.65	19	43.68	43.55	-7	13,091	-0.05%
2019/06/13	47	43.50	0	0.00	43.65	47	13,170	0.36%
2019/06/12	23	43.96	2	44.10	44.35	21	13,250	0.16%
2019/06/11	8	44.14	39	44.29	44.45	-31	13,372	-0.23%
2019/06/10	3	44.00	83	43.95	44.15	-80	13,370	-0.60%
2019/06/06	17	43.00	3	43.03	43.15	14	13,441	0.10%
2019/06/05	49	43.31	3	43.47	43.10	46	13,478	0.34%
2019/06/04	6	43.62	17	43.72	43.90	-11	13,470	-0.08%
2019/06/03	7	43.09	24	43.48	43.65	-17	13,451	-0.13%
2019/05/31	16	43.03	33	43.18	43.25	-17	13,432	-0.13%
2019/05/30	3	42.62	13	42.62	42.60	-10	13,379	-0.07%
2019/05/29	23	42.31	7.2	42.37	42.45	15.8	13,576	0.12%
2019/05/28	11	42.19	6	42.43	42.30	5	13,740	0.04%
2019/05/27	25	42.10	23	42.25	42.30	2	13,665	0.01%
2019/05/24	33.5	42.16	0	0.00	42.00	33.5	13,806	0.24%
2019/05/23	12	42.42	15	42.41	42.50	-3	13,755	-0.02%
2019/05/22	103	42.48	3	42.50	42.50	100	13,835	0.72%	大買/
2019/05/21	34	42.76	20	42.68	43.05	14	13,864	0.10%
2019/05/20	220	41.97	2	41.95	41.90	218	13,733	1.59%	大買/鉅額交易
2019/05/17	43	42.03	15	42.17	41.90	28	13,636	0.21%
2019/05/16	112.1	42.40	3	42.22	42.00	109.1	13,498	0.81%	大買/鉅額交易
2019/05/15	51	43.25	33	43.34	43.25	18	13,362	0.13%
2019/05/14	21	43.13	12	43.17	43.15	9	13,373	0.07%
2019/05/13	70	43.94	2	43.83	43.80	68	13,270	0.51%
2019/05/10	34	44.85	9	44.76	44.60	25	13,345	0.19%
2019/05/09	59	44.70	0	0.00	44.60	59	13,436	0.44%
2019/05/08	17	45.10	1	45.10	45.05	16	13,438	0.12%
2019/05/07	17.4	45.53	6	45.53	45.40	11.4	13,491	0.08%
2019/05/06	25	45.54	13	45.62	45.60	12	13,686	0.09%
2019/05/03	18	46.19	17	46.16	46.15	1	13,628	0.01%
2019/05/02	4	46.20	57.4	46.14	46.40	-53.4	13,506	-0.40%
2019/04/30	11	45.61	12	45.83	45.60	-1	13,422	-0.01%
2019/04/29	5	45.59	34	45.69	45.70	-29	13,422	-0.22%
2019/04/26	2	45.23	34	45.38	45.50	-32	13,449	-0.24%
2019/04/25	39	45.11	0.1	45.25	45.20	38.9	13,629	0.29%
2019/04/24	14	45.34	26	45.45	45.40	-12	13,919	-0.09%
2019/04/23	4	45.14	0	0.00	45.35	4	14,182	0.03%
2019/04/22	2.4	45.25	11	45.30	45.25	-8.6	14,494	-0.06%
2019/04/19	6	45.25	2	45.10	45.20	4	14,744	0.03%
2019/04/18	67.5	44.83	4	44.75	45.00	63.5	14,768	0.43%
2019/04/17	8.5	45.16	5	45.15	45.20	3.5	14,610	0.02%
2019/04/16	60	45.27	3	45.17	45.30	57	14,477	0.39%
2019/04/15	6	45.73	8	45.76	45.70	-2	14,346	-0.01%
2019/04/12	0	0.00	2	45.68	45.70	-2	14,335	-0.01%
2019/04/11	7	45.64	7	45.84	45.55	0	14,325	0.00%
2019/04/10	20	45.42	6	45.68	45.50	14	14,249	0.10%
2019/04/09	3	45.72	12	45.76	45.75	-9	14,189	-0.06%
2019/04/08	39	45.43	8	45.43	45.35	31	14,074	0.22%
2019/04/03	1	46.00	69	46.00	46.00	-68	13,801	-0.49%
2019/04/02	3	45.93	3	46.03	46.00	0	13,773	0.00%
2019/04/01	11	45.86	7	45.98	45.60	4	13,728	0.03%
2019/03/29	45.1	45.19	31	45.80	46.00	14.1	13,562	0.10%
2019/03/28	8	44.85	5	44.95	45.10	3	13,404	0.02%
2019/03/27	63	45.00	6	45.02	44.95	57	13,331	0.43%
2019/03/26	40	45.55	0	0.00	45.50	40	13,224	0.30%
2019/03/25	45	45.68	17	45.72	45.55	28	13,349	0.21%
2019/03/22	18	46.57	44	46.81	46.40	-26	13,166	-0.20%
2019/03/21	41	46.86	20	46.92	46.90	21	13,054	0.16%
2019/03/20	19	46.93	55	47.16	47.15	-36	13,050	-0.28%
2019/03/19	19	46.73	42	46.57	46.95	-23	12,850	-0.18%
2019/03/18	32	45.82	30	45.88	46.00	2	12,664	0.02%
2019/03/15	9	45.24	10	45.26	45.25	-1	12,582	-0.01%
2019/03/14	24	45.35	22	45.39	45.25	2	12,452	0.02%
2019/03/13	4	45.23	3	45.30	45.25	1	12,434	0.01%
2019/03/12	16	45.13	24	45.16	45.00	-8	12,423	-0.06%
2019/03/11	15	44.56	0	0.00	44.50	15	12,436	0.12%
2019/03/08	11	44.70	1	44.65	44.70	10	12,490	0.08%
2019/03/07	4	45.05	8	45.08	45.10	-4	12,623	-0.03%
2019/03/06	17	45.15	5	45.18	45.15	12	12,732	0.09%
2019/03/05	5	45.13	1	45.15	45.10	4	12,846	0.03%
2019/03/04	23	44.90	1	44.95	45.15	22	12,921	0.17%
2019/02/27	19	45.41	17	45.51	45.50	2	12,758	0.02%
2019/02/26	48	45.42	67	45.43	45.45	-19	12,558	-0.15%
2019/02/25	13	45.15	5	45.23	45.30	8	12,239	0.07%
2019/02/22	19	44.99	1	44.90	45.00	18	12,147	0.15%
2019/02/21	27.1	45.02	4	45.01	45.10	23.1	12,083	0.19%
2019/02/20	9	45.02	4	44.95	45.05	5	12,003	0.04%
2019/02/19	21.1	44.87	11	44.85	44.85	10.1	11,846	0.09%
2019/02/18	9	44.72	7	44.70	44.75	2	11,801	0.02%
2019/02/15	12	44.54	2	44.60	44.40	10	11,767	0.08%
2019/02/14	15	44.65	41	44.77	44.50	-26	11,660	-0.22%
2019/02/13	7	44.56	11	44.50	44.60	-4	11,458	-0.03%
2019/02/12	60	44.23	3	44.32	44.30	57	11,447	0.50%
2019/02/11	251	44.28	23	44.49	44.15	228	11,317	2.01%	大買/鉅額交易
2019/01/30	33	44.52	4	44.61	44.55	29	11,181	0.26%
2019/01/29	34	44.73	82	44.66	44.75	-48	11,121	-0.43%
2019/01/28	17	44.46	30	44.54	44.60	-13	10,954	-0.12%
2019/01/25	29	44.00	0	0.00	44.00	29	10,827	0.27%
2019/01/24	23	44.05	1	44.05	44.05	22	10,643	0.21%
2019/01/23	10	44.30	15	44.30	44.30	-5	10,634	-0.05%
2019/01/22	6	44.24	1	44.20	44.25	5	10,710	0.05%
2019/01/21	37	44.23	11	44.40	44.30	26	10,736	0.24%
2019/01/18	18	44.01	0	0.00	44.15	18	10,904	0.17%
2019/01/17	15	44.01	5	44.08	44.05	10	11,002	0.09%
2019/01/16	132	44.24	10	43.98	44.00	122	10,922	1.12%	大買/鉅額交易
2019/01/15	31.2	44.65	0	0.00	44.60	31.2	10,614	0.29%
2019/01/14	51	45.07	0	0.00	45.00	51	10,342	0.49%
2019/01/11	17	46.13	3	46.00	45.95	14	10,140	0.14%
2019/01/10	3	46.63	0	0.00	46.90	3	9,958	0.03%
2019/01/09	13	46.85	9	46.91	47.05	4	10,011	0.04%
2019/01/08	2	45.85	0	0.00	45.70	2	9,975	0.02%
2019/01/07	1	46.00	4	46.05	45.95	-3	10,273	-0.03%
2019/01/04	11	45.19	14	45.21	45.30	-3	10,445	-0.03%
2019/01/03	9	45.87	0	0.00	45.80	9	10,903	0.08%
2019/01/02	20.1	46.38	5.1	46.42	46.10	15	11,063	0.14%
2018/12/28	1	46.50	1	46.80	47.05	0	11,114	0.00%
2018/12/26	2.1	46.75	2	46.50	46.50	0.1	11,549	0.00%
2018/12/25	7.1	46.27	1	46.25	46.50	6.1	11,742	0.05%
2018/12/24	12.1	46.71	1	46.60	46.85	11.1	11,927	0.09%
2018/12/21	1	47.00	2	46.95	47.30	-1	12,410	-0.01%
2018/12/20	10	46.98	0	0.00	47.05	10	12,555	0.08%
2018/12/19	4	47.08	0	0.00	47.30	4	12,580	0.03%
2018/12/18	17	47.19	163	47.30	47.05	-146	12,666	-1.15%	大賣/鉅額交易
2018/12/14	168	47.99	0	0.00	47.45	168	13,129	1.28%	大買/鉅額交易
2018/12/13	3	47.77	3	47.95	48.05	0	13,081	0.00%
2018/12/12	4	47.50	0.1	47.80	47.55	3.9	13,095	0.03%
2018/12/11	28	47.26	0	0.00	47.25	28	13,061	0.21%
2018/12/10	15	47.52	5	47.50	47.50	10	12,977	0.08%
2018/12/07	17	47.96	8	48.00	48.00	9	12,947	0.07%
2018/12/06	9	48.08	0	0.00	48.00	9	12,897	0.07%
2018/12/05	18	48.25	0	0.00	48.35	18	12,874	0.14%
2018/12/04	2	48.70	0	0.00	48.75	2	12,872	0.02%
2018/12/03	15	49.19	0.1	49.20	49.15	14.9	12,840	0.12%
2018/11/30	3	48.85	8	48.88	48.80	-5	12,724	-0.04%
2018/11/29	17	48.81	5	49.23	48.60	12	12,537	0.10%
2018/11/28	28.1	48.91	0	0.00	48.85	28.1	12,400	0.23%
2018/11/27	6	49.20	0	0.00	49.10	6	12,281	0.05%
2018/11/23	0	0.00	1	50.30	50.10	-1	12,218	-0.01%
2018/11/22	0	0.00	4	50.60	50.80	-4	12,229	-0.03%
2018/11/21	5	50.16	1	50.50	50.70	4	12,268	0.03%
2018/11/20	1	51.00	0	0.00	50.50	1	12,327	0.01%
2018/11/19	0	0.00	6	51.40	51.50	-6	12,437	-0.05%
2018/11/16	0	0.00	3	51.40	51.10	-3	12,391	-0.02%
2018/11/15	3	50.70	4	50.98	51.10	-1	12,432	-0.01%
2018/11/13	2	50.25	16	50.74	51.00	-14	12,510	-0.11%
2018/11/09	3	50.80	12	50.90	51.10	-9	12,793	-0.07%
2018/11/08	1	50.50	5	50.82	50.90	-4	12,772	-0.03%
2018/11/07	0	0.00	7	50.03	50.30	-7	12,670	-0.06%
2018/11/06	0	0.00	4	49.40	49.80	-4	12,719	-0.03%
2018/11/05	5	48.60	1	48.50	49.20	4	12,683	0.03%
2018/11/02	3	48.37	0	0.00	48.90	3	12,682	0.02%
2018/11/01	5	48.00	9	48.29	48.30	-4	12,704	-0.03%
2018/10/31	2	48.08	1	48.45	48.45	1	12,664	0.01%
2018/10/30	6	47.48	6	47.58	47.50	0	12,580	0.00%
2018/10/29	32	47.22	13.1	46.98	46.90	18.9	12,550	0.15%
2018/10/26	52	47.70	39	46.88	47.10	13	12,485	0.10%
2018/10/25	6.2	48.39	2	48.40	48.00	4.2	12,226	0.03%
2018/10/24	32	49.28	24	49.09	49.15	8	12,250	0.07%
2018/10/23	17	49.54	0	0.00	49.55	17	12,184	0.14%
2018/10/22	5	50.20	1	50.30	50.00	4	12,160	0.03%
2018/10/19	1	49.25	7	50.13	50.20	-6	12,270	-0.05%
2018/10/18	1	49.60	2	49.95	49.60	-1	12,235	-0.01%
2018/10/17	10	49.90	8	49.80	49.75	2	12,384	0.02%
2018/10/16	14	49.76	3	49.63	49.70	11	12,337	0.09%
2018/10/15	10	49.79	8	50.01	49.95	2	12,269	0.02%
2018/10/12	11	49.32	6	49.75	50.10	5	12,013	0.04%
2018/10/11	18.3	50.05	8	49.87	49.65	10.3	11,865	0.09%
2018/10/09	33	51.88	32	51.74	51.50	1	11,377	0.01%
2018/10/08	22	51.16	9	51.33	51.60	13	11,184	0.12%
2018/10/05	34	50.65	15	51.24	50.90	19	11,086	0.17%
2018/10/04	4	51.55	5	51.42	51.60	-1	10,810	-0.01%
2018/10/03	4	51.90	75	52.20	51.80	-71	10,746	-0.66%
2018/10/02	1	51.90	9	52.26	52.10	-8	10,636	-0.08%
2018/10/01	1	52.10	14	52.38	52.50	-13	10,512	-0.12%
2018/09/28	10	51.81	4	51.80	51.80	6	10,484	0.06%
2018/09/27	1	51.50	10.6	51.37	51.90	-9.6	10,330	-0.09%
2018/09/26	2	51.00	14	51.17	51.00	-12	10,162	-0.12%
2018/09/25	6	51.37	13	51.41	51.10	-7	10,326	-0.07%
2018/09/21	17	51.14	29	50.89	51.10	-12	10,288	-0.12%
2018/09/20	1	50.40	20	50.50	50.40	-19	9,862	-0.19%
2018/09/19	1	50.30	1	50.20	50.30	0	9,754	0.00%
2018/09/18	16	50.22	2	50.10	50.00	14	9,957	0.14%
2018/09/17	0	0.00	2	50.20	50.00	-2	10,140	-0.02%
2018/09/14	0	0.00	1	50.30	50.10	-1	10,481	-0.01%
2018/09/13	13	50.01	1	50.00	49.90	12	10,634	0.11%
2018/09/12	4	49.69	1	49.70	49.70	3	10,843	0.03%
2018/09/11	29	49.50	0	0.00	49.80	29	11,015	0.26%
2018/09/10	2	49.40	2	49.53	49.40	0	11,238	0.00%
2018/09/07	39	49.73	1	49.50	49.50	38	11,443	0.33%
2018/09/06	1	50.10	12	50.30	50.10	-11	11,466	-0.10%
2018/09/05	8	50.34	6	50.37	50.20	2	11,510	0.02%
2018/09/04	0	0.00	18	50.88	50.90	-18	11,548	-0.16%
2018/09/03	3	50.50	4	50.40	50.60	-1	11,551	-0.01%
2018/08/31	11	50.41	2	50.75	50.90	9	11,622	0.08%
2018/08/30	0	0.00	1	50.60	50.50	-1	11,622	-0.01%
2018/08/29	4	50.65	53	50.80	50.90	-49	11,686	-0.42%
2018/08/28	0	0.00	1	50.70	50.80	-1	11,740	-0.01%
2018/08/27	13	50.65	8	50.73	50.70	5	11,774	0.04%
2018/08/24	16	49.81	0	0.00	49.85	16	11,640	0.14%
2018/08/23	3	50.00	1	50.00	50.10	2	11,918	0.02%
2018/08/22	1	49.95	11	50.19	50.10	-10	12,211	-0.08%
2018/08/21	11	50.09	2	49.98	50.00	9	12,096	0.07%
2018/08/20	1	49.90	0	0.00	49.90	1	12,047	0.01%
2018/08/17	4	49.86	1	49.95	49.90	3	12,024	0.02%
2018/08/16	7	49.65	0	0.00	49.70	7	11,979	0.06%
2018/08/15	5	50.00	0	50.20	50.10	5	11,943	0.04%
2018/08/14	11	50.20	0	0.00	50.30	11	12,078	0.09%
2018/08/13	17	50.19	12	50.00	50.10	5	12,264	0.04%
2018/08/10	36	50.89	12	50.83	50.90	24	12,319	0.19%
2018/08/09	26	50.52	2	50.80	50.40	24	12,483	0.19%
2018/08/08	0	0.00	20	50.80	50.70	-20	12,640	-0.16%
2018/08/07	20	50.50	0	0.00	50.50	20	12,772	0.16%
2018/08/06	17	50.52	2	50.50	50.40	15	12,831	0.12%
2018/08/02	11	50.47	0	0.00	50.20	11	13,141	0.08%
2018/08/01	0	0.00	1	50.90	51.00	-1	13,112	-0.01%
2018/07/30	0	0.00	3	50.33	50.40	-3	12,966	-0.02%
2018/07/27	5	50.08	0	0.00	50.20	5	13,116	0.04%
2018/07/26	13	50.03	1	50.00	50.30	12	13,168	0.09%
2018/07/25	1	50.40	0	0.00	50.20	1	13,156	0.01%
2018/07/24	7	50.53	0	0.00	50.30	7	13,149	0.05%
2018/07/20	0	0.00	12	50.97	51.00	-12	13,127	-0.09%
2018/07/18	2	50.60	0	0.00	50.80	2	13,137	0.02%
2018/07/17	1	50.70	1	50.70	50.80	0	13,139	0.00%
2018/07/16	1	50.60	3	50.93	50.70	-2	13,165	-0.02%
2018/07/13	1	50.80	0	0.00	51.00	1	13,230	0.01%
2018/07/12	1	50.00	0	0.00	50.70	1	13,283	0.01%
2018/07/11	2	50.05	1	50.10	50.30	1	13,360	0.01%
2018/07/10	1	50.50	2	50.40	50.50	-1	13,348	-0.01%
2018/07/09	0	0.00	9	50.01	50.10	-9	13,363	-0.07%
2018/07/06	13	49.26	5	49.45	49.45	8	13,375	0.06%
2018/07/05	17	49.80	1	49.50	49.80	16	13,409	0.12%
2018/07/04	0.5	50.00	0	0.00	50.00	0.5	13,615	0.00%
2018/07/03	13	50.08	1	50.00	50.00	12	13,638	0.09%
2018/07/02	4	50.53	6	51.00	50.30	-2	13,535	-0.01%
2018/06/29	10	50.82	5	51.10	51.10	5	13,434	0.04%
2018/06/28	3	50.73	10	50.89	50.50	-7	13,314	-0.05%
2018/06/27	4	50.55	40	50.60	50.50	-36	13,279	-0.27%
2018/06/26	9	51.02	5	51.18	50.90	4	13,056	0.03%
2018/06/25	59	53.25	2	53.40	53.20	57	12,832	0.44%
2018/06/22	6	53.68	0	0.00	53.70	6	12,586	0.05%
2018/06/21	0	0.00	8	54.10	53.90	-8	12,476	-0.06%
2018/06/20	2	52.95	7	53.83	53.70	-5	12,714	-0.04%
2018/06/19	1	52.90	32	53.68	53.00	-31	12,672	-0.24%
2018/06/15	0	0.00	3	53.43	53.70	-3	12,431	-0.02%
2018/06/14	43	53.26	2	53.35	52.90	41	12,213	0.34%
2018/06/13	0	0.00	3	53.90	54.00	-3	12,056	-0.02%
2018/06/12	0	0.00	6	53.83	53.50	-6	12,349	-0.05%
2018/06/11	2	53.70	1	53.70	53.70	1	12,305	0.01%
2018/06/08	0	0.00	7	53.67	53.80	-7	12,317	-0.06%
2018/06/07	1	53.50	7	53.59	54.00	-6	12,354	-0.05%
2018/06/06	0	0.00	3	53.33	53.30	-3	12,473	-0.02%
2018/06/05	2	52.70	2	52.85	53.00	0	12,369	0.00%
2018/06/04	1	52.40	2	52.65	52.80	-1	12,333	-0.01%
2018/06/01	1.6	51.80	0	0.00	51.80	1.6	12,348	0.01%
2018/05/31	2	51.65	1	51.80	52.10	1	12,376	0.01%
2018/05/30	11	51.51	0	0.00	51.20	11	12,242	0.09%
2018/05/29	3	52.87	1	53.00	52.80	2	12,296	0.02%
2018/05/28	0	0.00	4	53.40	53.30	-4	12,441	-0.03%
2018/05/25	3	53.27	2	53.40	53.10	1	12,581	0.01%
2018/05/24	0	0.00	1	53.30	53.50	-1	12,646	-0.01%
2018/05/23	2	53.30	1	53.70	53.30	1	12,693	0.01%
2018/05/22	2	53.45	15	53.58	53.70	-13	12,665	-0.10%
2018/05/21	1	53.00	20	53.12	53.20	-19	12,638	-0.15%
2018/05/18	1	52.90	25	52.88	52.90	-24	12,560	-0.19%
2018/05/17	0	0.00	5	52.56	52.50	-5	12,527	-0.04%
2018/05/16	0	0.00	24	51.93	52.20	-24	12,388	-0.19%
2018/05/15	2	51.75	2	51.70	51.20	0	12,430	0.00%
2018/05/14	5	51.60	4	51.95	51.80	1	12,756	0.01%
2018/05/11	4	51.53	11	51.60	51.80	-7	12,840	-0.05%
2018/05/10	0	0.00	72	51.00	51.00	-72	12,734	-0.57%
2018/05/09	0	0.00	3	50.80	50.70	-3	12,756	-0.02%
2018/05/08	1	50.50	0	0.00	50.70	1	12,895	0.01%
2018/05/07	2.1	50.44	3	50.40	50.30	-0.9	12,889	-0.01%
2018/05/04	0	0.00	2	50.10	50.10	-2	12,970	-0.02%
2018/05/03	35	50.68	0	0.00	50.40	35	12,844	0.27%
2018/05/02	4	51.18	77	51.20	51.30	-73	13,013	-0.56%
2018/04/27	3	50.60	1	50.70	50.80	2	13,174	0.02%
2018/04/26	1	50.30	23	50.40	50.50	-22	13,220	-0.17%
2018/04/25	2	50.00	1	50.30	50.30	1	13,266	0.01%
2018/04/24	4	50.13	5	50.24	50.20	-1	13,388	-0.01%
2018/04/20	2	50.30	3	50.40	50.40	-1	13,801	-0.01%
2018/04/19	0	0.00	2	50.45	50.60	-2	14,009	-0.01%
2018/04/18	0	0.00	2	50.25	50.00	-2	14,012	-0.01%
2018/04/17	24	49.99	1	50.00	49.95	23	14,128	0.16%
2018/04/16	33.3	50.52	0	0.00	50.60	33.3	14,244	0.23%
2018/04/13	6	50.95	1	51.00	51.20	5	14,345	0.03%
2018/04/12	23	51.07	1	51.10	51.00	22	14,474	0.15%
2018/04/11	0	0.00	16	51.34	51.00	-16	14,669	-0.11%
2018/04/10	0	0.00	24	51.02	51.00	-24	14,659	-0.16%
2018/04/09	1	50.30	1	50.10	50.30	0	14,670	0.00%
2018/04/03	8	49.87	0	0.00	49.90	8	14,590	0.05%
2018/04/02	27	50.10	10	50.20	50.10	17	14,519	0.12%
2018/03/31	1	50.20	2	50.30	50.20	-1	14,579	-0.01%
2018/03/30	14	50.19	8	50.30	50.10	6	14,685	0.04%
2018/03/29	11	50.19	0	0.00	50.10	11	14,706	0.07%
2018/03/28	17	50.14	0	0.00	50.30	17	14,603	0.12%
2018/03/27	7	50.50	11	50.75	50.70	-4	14,619	-0.03%
2018/03/26	7	50.16	0	0.00	50.40	7	14,557	0.05%
2018/03/23	38	50.46	1.5	50.34	50.30	36.5	14,657	0.25%
2018/03/22	0.3	51.60	8	51.84	51.80	-7.7	14,418	-0.05%
2018/03/21	3.2	51.41	2	51.50	51.50	1.2	14,331	0.01%
2018/03/20	1.2	51.37	0	0.00	51.70	1.2	14,382	0.01%
2018/03/19	0.1	51.50	0	0.00	51.60	0.1	14,353	0.00%
2018/03/16	14	50.99	1	51.30	51.70	13	14,383	0.09%
2018/03/15	22	51.20	1	51.30	51.20	21	14,121	0.15%
2018/03/14	11	51.20	1	51.80	51.60	10	14,138	0.07%
2018/03/13	11.3	51.34	27	51.54	51.60	-15.7	14,188	-0.11%
2018/03/12	3	51.23	59	51.80	51.80	-56	14,194	-0.39%
2018/03/09	8	50.59	1	50.60	50.50	7	14,081	0.05%
2018/03/08	30.1	50.60	0	0.00	50.40	30.1	14,429	0.21%
2018/03/06	5	50.50	3	50.60	50.30	2	15,322	0.01%
2018/03/05	30	50.16	0	0.00	50.10	30	15,600	0.19%
2018/03/02	14	51.10	0	0.00	50.80	14	15,494	0.09%
2018/03/01	4	51.75	1	52.20	52.20	3	15,358	0.02%
2018/02/27	1	52.30	1	52.80	52.20	0	15,405	0.00%
2018/02/26	2	52.00	14	52.32	52.20	-12	15,360	-0.08%
2018/02/23	2	51.90	6	52.15	52.30	-4	15,567	-0.03%
2018/02/22	1	51.30	0	0.00	51.80	1	16,252	0.01%
2018/02/21	5.5	51.59	3	51.67	51.90	2.5	16,922	0.01%
2018/02/12	3.3	51.09	2	51.10	51.00	1.3	16,782	0.01%
2018/02/09	9	50.04	5	50.30	50.20	4	16,786	0.02%
2018/02/08	2	50.70	0	0.00	50.60	2	16,607	0.01%
2018/02/07	0	0.00	2	50.80	50.20	-2	16,574	-0.01%
2018/02/06	25	49.68	9.4	50.19	49.20	15.6	16,301	0.10%
2018/02/05	25	52.04	2	52.00	52.10	23	15,858	0.15%
2018/02/02	8.2	53.24	6	53.20	53.40	2.2	15,666	0.01%
2018/02/01	2	53.60	6	54.38	54.00	-4	15,579	-0.03%
2018/01/31	12	53.69	9	53.62	54.20	3	15,496	0.02%
2018/01/30	1	53.20	1	53.10	53.10	0	15,396	0.00%
2018/01/29	3	53.50	31	53.84	54.00	-28	15,380	-0.18%
2018/01/25	1	53.20	2	53.10	53.40	-1	15,563	-0.01%
2018/01/24	35	52.91	4	52.75	52.80	31	15,373	0.20%
2018/01/23	0	0.00	4	53.78	54.00	-4	15,235	-0.03%
2018/01/22	0.2	53.90	2	54.05	54.10	-1.8	15,357	-0.01%
2018/01/19	6.2	53.59	1	53.60	53.90	5.2	15,384	0.03%
2018/01/18	25.3	53.86	15	54.37	53.80	10.3	15,268	0.07%
2018/01/17	13.2	54.08	2	54.25	54.20	11.2	15,074	0.07%
2018/01/16	3.1	54.54	9.2	54.59	54.80	-6.1	14,907	-0.04%
2018/01/15	4	54.03	11	54.12	54.10	-7	14,546	-0.05%
2018/01/12	0	0.00	7	53.09	53.20	-7	14,299	-0.05%
2018/01/11	1	52.80	8	52.91	53.00	-7	14,227	-0.05%
2018/01/10	2	52.95	14	53.10	53.00	-12	14,236	-0.08%
2018/01/09	3	52.27	1	52.40	52.50	2	14,055	0.01%
2018/01/08	1	51.80	10	52.20	52.50	-9	13,984	-0.06%
2018/01/05	1	51.90	22	52.17	52.20	-21	13,900	-0.15%
2018/01/04	0	0.00	46.2	51.60	51.90	-46.2	13,779	-0.34%
2018/01/03	0	0.00	34	51.54	51.50	-34	13,865	-0.25%
2018/01/02	0	0.00	6	50.83	51.00	-6	13,535	-0.04%