富邦金 (2881)-玉山-景美券商分點個股進出

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
69.0
漲跌
--
漲幅
0.00%
成交量
9,344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－玉山-景美券商分點個股進出

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

玉山-景美券商分點個股進出
玉山-景美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
2024/05/03	2.2	69.01	1.4	69.12	69.00	0.8	14,643	0.01%
2024/05/02	1.3	69.29	1.7	69.26	69.00	-0.4	14,623	0.00%
2024/04/30	0.1	69.00	0	69.00	69.10	0.1	14,584	0.00%
2024/04/29	1.4	69.18	181.2	68.82	69.40	-179.8	14,502	-1.24%	大賣/鉅額交易
2024/04/26	15.6	67.69	91	67.90	67.60	-75.4	14,280	-0.53%
2024/04/25	19.8	66.31	6	66.30	66.40	13.8	14,183	0.10%
2024/04/24	0.8	66.82	7	67.19	66.80	-6.2	14,297	-0.04%
2024/04/23	5.6	66.31	0.6	66.50	66.30	5	14,674	0.03%
2024/04/22	1.1	65.82	8.2	66.15	66.20	-7.2	14,818	-0.05%
2024/04/19	21.8	65.12	0.5	64.80	65.00	21.3	14,682	0.15%
2024/04/18	6.9	65.80	43	66.11	66.30	-36.1	14,312	-0.25%
2024/04/17	7.1	65.69	6	65.73	66.00	1.1	14,158	0.01%
2024/04/16	37.8	66.16	5	66.76	65.70	32.8	14,009	0.23%
2024/04/15	6.5	67.30	0	0.00	67.40	6.5	13,715	0.05%
2024/04/12	27.4	67.89	5	67.88	67.80	22.4	13,827	0.16%
2024/04/11	37.3	68.40	2	68.30	68.40	35.3	13,737	0.26%
2024/04/10	3.5	69.50	6.6	69.62	69.20	-3.1	13,540	-0.02%
2024/04/09	1.1	69.62	10	69.86	70.00	-8.9	13,590	-0.07%
2024/04/08	1.4	68.21	0	0.00	68.70	1.4	13,482	0.01%
2024/04/03	15.1	68.76	2	68.85	68.60	13.1	13,479	0.10%
2024/04/02	21.1	69.28	2.3	69.44	69.50	18.8	13,362	0.14%
2024/04/01	23	69.50	0	0.00	69.50	23	13,371	0.17%
2024/03/29	10	69.00	1	69.80	69.70	9	13,366	0.07%
2024/03/28	5.1	69.20	0.7	69.30	69.30	4.4	13,306	0.03%
2024/03/27	2.1	69.80	5	69.68	69.80	-2.9	13,244	-0.02%
2024/03/26	3	69.50	1	69.60	69.60	2	13,283	0.02%
2024/03/25	38.2	69.29	5.5	69.04	69.00	32.7	13,373	0.24%
2024/03/22	159.7	69.83	40.1	71.00	69.60	119.6	13,255	0.90%	大買/鉅額交易
2024/03/21	3.4	70.03	65.2	70.51	70.70	-61.8	13,122	-0.47%
2024/03/20	10	69.77	5	69.92	69.60	5	13,290	0.04%
2024/03/19	0	69.70	12.2	69.79	69.80	-12.1	13,945	-0.09%
2024/03/18	4.5	69.58	3.1	69.60	69.50	1.4	13,834	0.01%
2024/03/15	96.3	69.64	2	69.70	69.60	94.3	13,747	0.69%
2024/03/14	14	70.29	35.7	70.42	70.70	-21.7	13,274	-0.16%
2024/03/13	5.1	69.42	1.1	69.86	69.90	4	13,016	0.03%
2024/03/12	1	69.40	4.2	69.59	69.70	-3.1	13,025	-0.02%
2024/03/11	65.1	69.49	4.7	69.61	69.20	60.4	12,911	0.47%
2024/03/08	52	68.81	89	69.04	69.20	-37	12,838	-0.29%
2024/03/07	7	67.40	63.1	68.03	68.10	-56.1	12,575	-0.45%
2024/03/06	2.3	67.49	3	67.53	67.30	-0.7	12,463	-0.01%
2024/03/05	48.3	67.26	5.1	67.30	67.30	43.2	12,754	0.34%
2024/03/04	21.1	67.02	8	67.42	67.40	13	12,816	0.10%
2024/03/01	37.2	67.43	20.8	67.40	67.40	16.5	12,878	0.13%
2024/02/29	2	66.57	38.6	67.63	68.00	-36.6	12,846	-0.28%
2024/02/27	26.9	66.70	2.1	66.71	66.90	24.8	12,588	0.20%
2024/02/26	11.2	66.89	25.2	66.76	66.90	-14	12,529	-0.11%
2024/02/23	0.1	66.43	16.8	66.67	66.60	-16.7	12,538	-0.13%
2024/02/22	34	66.39	13	66.50	66.50	21	12,925	0.16%
2024/02/21	11	66.03	1.1	66.39	66.30	10	13,007	0.08%
2024/02/20	3	66.43	71.3	66.44	66.50	-68.3	13,092	-0.52%
2024/02/19	10.1	65.99	16.4	65.95	66.10	-6.2	13,089	-0.05%
2024/02/16	0.1	65.50	13.7	65.59	65.90	-13.6	13,316	-0.10%
2024/02/15	41.4	65.29	33.8	65.53	65.30	7.6	13,218	0.06%
2024/02/05	16.9	64.11	48.6	64.87	64.70	-31.8	12,987	-0.24%
2024/02/02	5.7	64.50	7.2	64.86	64.90	-1.5	12,851	-0.01%
2024/02/01	0	64.50	8	64.76	64.80	-8	12,788	-0.06%
2024/01/31	0.9	64.30	31	64.53	64.50	-30.1	12,743	-0.24%
2024/01/30	1	64.40	1	64.60	64.30	0	12,664	0.00%
2024/01/29	0.4	64.55	0.1	64.60	64.80	0.3	12,620	0.00%
2024/01/26	0	64.50	19	64.73	64.80	-19	12,633	-0.15%
2024/01/25	30.2	64.59	6	64.47	64.60	24.2	12,627	0.19%
2024/01/24	7	63.90	16.3	64.25	64.40	-9.3	12,680	-0.07%
2024/01/23	3	63.50	9	63.74	63.90	-6	12,652	-0.05%
2024/01/22	6	63.12	2	63.40	63.20	4	12,692	0.03%
2024/01/19	31	62.41	39.1	63.13	63.00	-8	12,624	-0.06%
2024/01/18	13	62.08	0	0.00	62.30	13	12,575	0.10%
2024/01/17	19.1	62.65	3	62.60	62.30	16.1	12,378	0.13%
2024/01/16	23	63.30	1.1	63.21	63.20	21.9	12,011	0.18%
2024/01/15	11.2	64.12	3	64.17	64.10	8.2	11,979	0.07%
2024/01/12	2.1	64.09	1	64.10	64.10	1.1	12,266	0.01%
2024/01/11	1.5	64.14	6.6	64.17	63.90	-5.1	12,340	-0.04%
2024/01/10	1.7	63.87	2	64.10	64.00	-0.3	12,641	0.00%
2024/01/09	50.1	64.01	0.1	64.10	64.00	50	12,669	0.39%
2024/01/08	3	64.10	37	64.56	64.10	-34	12,707	-0.27%
2024/01/05	20.5	63.33	4.1	63.30	63.20	16.4	12,586	0.13%
2024/01/04	42.5	63.51	12.5	63.42	63.50	30	12,612	0.24%
2024/01/03	24.4	63.55	15.3	63.70	63.70	9.1	12,742	0.07%
2024/01/02	2	64.30	0.9	64.40	64.60	1.2	12,604	0.01%
2023/12/29	1	64.40	2	64.40	64.80	-1	12,693	-0.01%
2023/12/28	4	64.50	24.2	64.88	64.90	-20.2	12,834	-0.16%
2023/12/27	11.2	64.46	3.1	64.57	64.60	8.2	12,812	0.06%
2023/12/26	0	64.00	9.6	64.18	64.30	-9.5	12,796	-0.07%
2023/12/25	16.8	63.51	2	63.70	63.70	14.8	12,845	0.12%
2023/12/22	2.1	63.41	1	63.50	63.50	1.1	12,920	0.01%
2023/12/21	12.1	63.26	0	0.00	63.40	12.1	13,057	0.09%
2023/12/20	29.3	63.69	41.2	63.89	63.60	-11.9	13,042	-0.09%
2023/12/19	39.1	63.84	0	0.00	63.90	39.1	13,026	0.30%
2023/12/18	16.2	64.32	5	64.20	64.50	11.2	13,092	0.09%
2023/12/15	13.6	64.90	10.3	65.17	65.10	3.3	13,080	0.02%
2023/12/14	1	64.10	62.3	64.98	65.20	-61.3	12,662	-0.48%
2023/12/13	27.2	62.80	0.8	63.00	62.90	26.4	11,823	0.22%
2023/12/12	1	62.90	4	63.00	63.10	-3	11,987	-0.02%
2023/12/11	12.6	62.87	2.4	63.12	62.90	10.2	11,981	0.09%
2023/12/08	9.2	63.06	2	62.80	63.20	7.2	11,956	0.06%
2023/12/07	28.7	62.81	4.2	63.08	63.20	24.5	11,888	0.21%
2023/12/06	3.1	63.80	0.9	63.96	63.80	2.3	11,678	0.02%
2023/12/05	10.3	63.77	3	64.00	64.10	7.3	11,639	0.06%
2023/12/04	10.1	63.80	27.2	64.21	64.40	-17.1	11,562	-0.15%
2023/12/01	11.1	63.60	1	64.00	63.80	10.1	11,614	0.09%
2023/11/30	0	64.00	13.1	64.27	64.40	-13.1	11,635	-0.11%
2023/11/29	2.9	63.71	1.8	63.92	63.70	1.1	11,359	0.01%
2023/11/28	0	63.80	0.3	63.80	63.90	-0.3	11,377	0.00%
2023/11/27	1.1	63.65	7.5	64.22	63.50	-6.4	11,505	-0.06%
2023/11/24	20.6	64.05	6	63.90	63.90	14.6	11,496	0.13%
2023/11/22	0.5	64.40	4.2	64.40	64.60	-3.7	11,573	-0.03%
2023/11/21	2	64.70	34	64.61	64.90	-32	11,556	-0.28%
2023/11/20	0	63.20	20.3	63.29	63.50	-20.2	11,121	-0.18%
2023/11/17	1	62.80	17.5	63.27	63.20	-16.5	11,019	-0.15%
2023/11/16	0.7	62.80	28.4	62.80	62.90	-27.7	10,907	-0.25%
2023/11/15	2	62.20	46.2	62.39	62.70	-44.1	10,849	-0.41%
2023/11/14	0.1	61.62	3.1	61.77	61.70	-2.9	10,586	-0.03%
2023/11/13	0.2	61.50	0.6	61.40	61.70	-0.4	10,655	0.00%
2023/11/10	0.3	61.50	3	61.43	61.50	-2.7	10,782	-0.03%
2023/11/09	0	61.50	7	61.60	61.70	-7	11,043	-0.06%
2023/11/08	0	61.50	1.3	61.66	61.70	-1.2	11,345	-0.01%
2023/11/07	0	61.50	9.1	61.42	61.50	-9.1	11,421	-0.08%
2023/11/06	0.3	61.41	1.1	61.50	61.50	-0.8	11,533	-0.01%
2023/11/03	2.2	60.96	2	61.10	61.30	0.2	11,525	0.00%
2023/11/02	0	60.80	9.1	60.84	60.90	-9.1	11,606	-0.08%
2023/11/01	12	59.92	0	0.00	60.00	12	11,598	0.10%
2023/10/31	1.2	59.74	24	60.01	60.10	-22.8	11,596	-0.20%
2023/10/30	14.7	59.71	6	59.80	59.80	8.7	11,953	0.07%
2023/10/27	0	60.13	5.3	60.12	60.30	-5.3	12,134	-0.04%
2023/10/26	7.1	59.56	4.2	59.66	59.60	2.9	12,483	0.02%
2023/10/25	3.1	60.14	2	60.25	60.00	1.1	12,502	0.01%
2023/10/24	4	59.75	1.4	60.00	59.90	2.6	12,831	0.02%
2023/10/23	7.3	59.84	0	0.00	59.90	7.3	12,972	0.06%
2023/10/20	13.6	59.61	5.1	60.00	60.70	8.5	12,837	0.07%
2023/10/19	2	61.10	7.5	61.20	61.00	-5.4	12,622	-0.04%
2023/10/18	1.1	60.92	5.2	61.16	61.40	-4.1	12,692	-0.03%
2023/10/17	3.4	61.03	10.9	61.22	61.30	-7.5	12,598	-0.06%
2023/10/16	6.4	60.98	1	61.00	61.00	5.4	13,008	0.04%
2023/10/13	8.3	60.88	5.9	60.93	60.90	2.4	13,435	0.02%
2023/10/12	4.6	61.26	2	61.55	61.70	2.6	13,830	0.02%
2023/10/11	8.4	61.15	2	61.50	61.60	6.4	13,883	0.05%
2023/10/06	1.5	60.70	0	0.00	60.70	1.5	13,848	0.01%
2023/10/05	1.3	59.97	1	60.50	60.50	0.3	14,091	0.00%
2023/10/04	20.2	59.86	0	0.00	59.70	20.2	14,204	0.14%
2023/10/03	4.4	60.35	1	60.50	60.50	3.4	14,058	0.02%
2023/10/02	0	61.00	1	60.70	60.80	-1	14,187	-0.01%
2023/09/28	5.3	61.07	7	60.90	60.70	-1.7	14,444	-0.01%
2023/09/27	5.3	60.27	0	0.00	60.60	5.3	14,373	0.04%
2023/09/26	21.6	60.62	0	0.00	60.60	21.6	14,355	0.15%
2023/09/25	1.3	61.08	10.2	61.01	61.30	-8.8	14,201	-0.06%
2023/09/22	18.2	61.29	0	0.00	61.00	18.2	14,276	0.13%
2023/09/21	29.3	61.49	1	61.40	61.40	28.3	14,252	0.20%
2023/09/20	10.1	62.05	1	62.20	62.10	9.1	14,145	0.06%
2023/09/19	0	62.67	0	0.00	62.60	0	14,108	0.00%
2023/09/18	0.1	62.76	2	62.65	62.80	-2	14,238	-0.01%
2023/09/15	4.2	62.52	2	62.80	62.50	2.2	14,283	0.02%
2023/09/14	9.2	62.66	6	62.78	62.90	3.1	14,131	0.02%
2023/09/13	1	62.40	4.9	62.36	62.40	-3.9	14,265	-0.03%
2023/09/12	1.1	61.92	1	62.00	62.10	0.1	14,457	0.00%
2023/09/11	4.3	61.76	2	61.80	61.90	2.3	14,442	0.02%
2023/09/08	8	61.53	5	61.58	61.80	3	14,636	0.02%
2023/09/07	10.1	61.31	2	61.35	61.20	8.1	14,888	0.05%
2023/09/06	29.6	61.57	0.1	61.90	61.40	29.5	14,932	0.20%
2023/09/05	28.5	62.07	0	0.00	61.80	28.5	14,867	0.19%
2023/09/04	9.2	62.28	2	62.30	62.20	7.2	15,154	0.05%
2023/09/01	2	63.61	7	64.63	64.80	-5	15,252	-0.03%
2023/08/31	5.2	63.80	12	64.28	63.60	-6.8	15,202	-0.04%
2023/08/30	12.1	64.25	14.1	64.62	64.50	-2	15,332	-0.01%
2023/08/29	0.1	64.15	0	0.00	64.40	0.1	15,360	0.00%
2023/08/28	2.7	63.94	20.2	63.70	64.10	-17.5	15,470	-0.11%
2023/08/25	7.9	62.96	0	0.00	62.80	7.9	15,792	0.05%
2023/08/24	2.2	63.16	1	63.30	63.30	1.2	15,792	0.01%
2023/08/23	1.1	62.83	3	63.27	62.80	-1.9	15,914	-0.01%
2023/08/22	4.1	62.65	0	0.00	62.80	4.1	15,989	0.03%
2023/08/21	8.2	62.88	2	63.10	63.10	6.2	16,090	0.04%
2023/08/18	7.9	62.58	1.4	62.40	62.40	6.5	16,100	0.04%
2023/08/17	20.2	61.97	1	62.50	62.50	19.2	16,188	0.12%
2023/08/16	6.1	62.52	1	62.40	62.50	5.1	16,093	0.03%
2023/08/15	15.8	63.32	1	63.40	63.50	14.8	16,282	0.09%
2023/08/14	8.4	63.88	0.1	64.02	63.90	8.2	16,421	0.05%
2023/08/11	52.1	65.69	18.1	65.78	65.40	34	16,400	0.21%
2023/08/10	14.3	65.48	4.3	65.45	65.40	10	16,416	0.06%
2023/08/09	1.3	65.05	4.2	65.00	65.30	-2.9	16,407	-0.02%
2023/08/08	23.1	65.12	2	65.40	65.20	21.1	16,380	0.13%
2023/08/07	1.3	65.04	19.9	65.34	65.50	-18.6	16,382	-0.11%
2023/08/04	17.1	64.63	10	64.90	64.80	7.1	16,316	0.04%
2023/08/02	17.4	65.08	2	65.30	65.10	15.4	16,297	0.09%
2023/08/01	14.1	65.36	26.3	66.30	66.50	-12.3	15,960	-0.08%
2023/07/31	12.1	65.58	11	66.19	65.50	1.1	15,665	0.01%
2023/07/28	3.1	65.10	28	65.49	65.40	-25	15,362	-0.16%
2023/07/27	5.8	65.12	33.4	65.44	65.50	-27.6	15,296	-0.18%
2023/07/26	1.1	64.00	11	64.15	64.50	-9.9	15,046	-0.07%
2023/07/25	1.6	62.87	3	63.07	62.90	-1.4	15,020	-0.01%
2023/07/24	1.1	62.61	4	62.73	62.60	-3	15,005	-0.02%
2023/07/21	1.1	63.01	5	62.90	63.00	-3.9	15,021	-0.03%
2023/07/20	5.3	63.65	7	63.63	63.50	-1.7	14,889	-0.01%
2023/07/19	41.1	65.22	28.9	64.87	64.80	12.2	14,630	0.08%
2023/07/18	23.2	65.38	20.3	65.45	65.60	2.9	14,191	0.02%
2023/07/17	0.2	63.22	147.2	64.28	65.00	-147	13,720	-1.07%	大賣/鉅額交易
2023/07/14	1.1	62.28	21.2	62.29	62.50	-20.1	13,211	-0.15%
2023/07/13	12	61.78	47	61.87	61.70	-35	13,027	-0.27%
2023/07/12	1	61.41	11.6	61.93	62.00	-10.5	12,912	-0.08%
2023/07/11	6	61.48	105.8	61.40	61.40	-99.8	12,824	-0.78%	大賣/
2023/07/10	0.3	60.55	2	60.35	60.20	-1.7	12,675	-0.01%
2023/07/07	112.9	59.80	6.2	59.81	60.00	106.8	12,651	0.84%	大買/鉅額交易
2023/07/06	10.9	60.54	7	60.51	60.30	3.9	12,548	0.03%
2023/07/05	0.9	61.13	12	61.03	61.00	-11.1	12,260	-0.09%
2023/07/04	3.1	60.87	0	0.00	60.90	3.1	12,220	0.03%
2023/07/03	1.3	61.27	0	0.00	61.30	1.3	12,203	0.01%
2023/06/30	10.2	60.89	0	0.00	60.80	10.2	12,278	0.08%
2023/06/29	1.2	61.31	4.6	61.64	61.30	-3.4	12,180	-0.03%
2023/06/28	0.1	61.20	35.1	61.31	61.40	-34.9	12,081	-0.29%
2023/06/27	18.1	60.73	300.1	60.60	60.60	-282	12,038	-2.34%	大賣/鉅額交易
2023/06/26	6.2	60.89	2.4	60.96	60.80	3.8	11,997	0.03%
2023/06/21	0.2	61.25	41	61.29	61.40	-40.8	11,924	-0.34%
2023/06/20	12.3	61.04	8	61.23	61.10	4.3	11,955	0.04%
2023/06/19	9.6	60.77	32	61.19	61.30	-22.4	12,081	-0.19%
2023/06/16	4.2	61.52	3	61.50	61.10	1.2	12,007	0.01%
2023/06/15	14.9	61.66	3.2	61.42	61.60	11.6	11,954	0.10%
2023/06/14	0.2	61.70	14.7	61.91	61.80	-14.5	12,219	-0.12%
2023/06/13	0.1	61.20	0	0.00	61.10	0.1	12,343	0.00%
2023/06/12	12.3	61.21	251.1	61.22	61.20	-238.7	12,213	-1.95%	大賣/鉅額交易
2023/06/09	4.1	61.03	0	61.30	61.20	4	12,360	0.03%
2023/06/08	87.5	60.99	1.1	61.36	60.80	86.4	12,494	0.69%
2023/06/07	17.4	61.79	53	61.72	61.80	-35.6	12,352	-0.29%
2023/06/06	1	61.70	27.1	61.82	61.90	-26.1	12,304	-0.21%
2023/06/05	31.2	61.73	40	61.73	61.70	-8.8	12,299	-0.07%
2023/06/02	5	60.64	1.3	60.84	60.60	3.7	12,012	0.03%
2023/06/01	15.1	60.26	3	60.40	60.40	12.1	12,041	0.10%
2023/05/31	4	60.80	0.1	60.90	60.80	3.9	11,927	0.03%
2023/05/30	0	60.90	19.5	60.95	60.80	-19.5	11,582	-0.17%
2023/05/29	10	61.21	3	61.33	61.10	7	11,633	0.06%
2023/05/26	25	60.26	2.1	60.12	60.50	23	11,608	0.20%
2023/05/25	31.1	60.53	1	60.50	60.40	30.1	11,589	0.26%
2023/05/24	3	60.80	9	60.98	61.40	-6	11,565	-0.05%
2023/05/23	11	61.51	9.7	61.99	61.40	1.3	11,496	0.01%
2023/05/22	5.2	61.74	5	61.56	61.70	0.2	11,417	0.00%
2023/05/19	7	61.50	11	61.58	61.60	-3.9	11,470	-0.03%
2023/05/18	1	60.31	9.3	60.92	61.10	-8.3	11,160	-0.07%
2023/05/17	2	59.95	4.2	59.97	60.20	-2.2	10,900	-0.02%
2023/05/16	4	59.43	8	59.79	59.80	-4	10,761	-0.04%
2023/05/15	5.2	58.99	3	59.37	59.40	2.2	10,721	0.02%
2023/05/12	3.2	58.98	1.6	59.32	59.00	1.6	10,668	0.01%
2023/05/11	0	59.50	4	59.45	59.50	-4	10,614	-0.04%
2023/05/10	17.3	59.01	2	59.20	59.20	15.3	10,585	0.14%
2023/05/09	10	59.30	49	59.35	59.50	-39	10,632	-0.37%
2023/05/08	20	59.32	1	59.40	59.40	19	10,733	0.18%
2023/05/05	5.6	59.01	4.1	59.00	59.10	1.5	10,707	0.01%
2023/05/04	14	58.59	7	58.80	59.10	7	10,960	0.06%
2023/05/03	2.2	58.60	1	58.50	58.60	1.2	11,141	0.01%
2023/05/02	494	58.71	1	58.80	58.80	493	11,425	4.32%	大買/鉅額交易
2023/04/28	51	59.00	18.1	59.13	59.00	32.9	11,833	0.28%
2023/04/27	9.3	57.53	0	0.00	57.70	9.3	11,860	0.08%
2023/04/26	1.1	57.50	514	57.40	57.80	-512.9	11,935	-4.30%	大賣/鉅額交易
2023/04/25	2.4	57.70	11	58.14	57.50	-8.6	11,854	-0.07%
2023/04/24	0	58.00	0	0.00	58.10	0	11,882	0.00%
2023/04/21	0	58.00	2	58.40	57.90	-2	12,012	-0.02%
2023/04/20	17.2	57.71	7	57.90	57.90	10.2	12,097	0.08%
2023/04/19	0.1	58.49	0	0.00	58.20	0.1	12,308	0.00%
2023/04/18	0	0.00	9	58.57	58.60	-9	12,313	-0.07%
2023/04/17	3.3	58.41	1	58.40	58.50	2.3	12,462	0.02%
2023/04/14	15.3	57.58	21.1	58.56	58.60	-5.8	12,465	-0.05%
2023/04/13	2	57.40	11.7	57.46	57.40	-9.7	12,353	-0.08%
2023/04/12	0.2	57.10	3	57.17	57.30	-2.8	12,300	-0.02%
2023/04/11	12.1	56.88	1.1	56.82	57.10	11	12,297	0.09%
2023/04/10	2.3	57.04	0	0.00	57.10	2.3	12,282	0.02%
2023/04/07	12.2	56.78	7	56.90	56.90	5.2	12,277	0.04%
2023/04/06	0.7	56.81	1	56.80	56.80	-0.3	12,256	0.00%
2023/03/31	3.2	56.65	0	0.00	56.50	3.2	12,223	0.03%
2023/03/30	6	56.68	0.3	56.80	56.80	5.7	12,212	0.05%
2023/03/29	2	56.65	1	56.80	56.90	1	12,306	0.01%
2023/03/28	8	56.50	3	56.43	56.50	5	12,543	0.04%
2023/03/27	141.1	56.06	0	0.00	56.30	141.1	12,707	1.11%	大買/鉅額交易
2023/03/24	372.5	56.31	2	56.30	56.30	370.5	13,079	2.83%	大買/鉅額交易
2023/03/23	7.1	56.30	4	56.50	56.50	3.1	13,077	0.02%
2023/03/22	20	56.11	3	56.23	56.20	17	13,097	0.13%
2023/03/21	6.3	55.40	0	0.00	55.30	6.3	13,028	0.05%
2023/03/20	17.8	55.08	1.1	55.11	55.00	16.7	13,252	0.13%
2023/03/17	9.4	55.64	1	55.60	55.50	8.4	13,148	0.06%
2023/03/16	24	55.31	31.1	55.21	55.10	-7.1	13,023	-0.05%
2023/03/15	12.6	56.58	12	57.04	56.50	0.6	12,799	0.00%
2023/03/14	68.6	56.91	105	57.00	56.70	-36.4	12,817	-0.28%	大賣/
2023/03/13	13.6	57.58	6.2	57.64	57.70	7.3	12,695	0.06%
2023/03/10	32.4	58.51	0	0.00	58.30	32.4	12,600	0.26%
2023/03/09	8.9	59.49	3.5	59.59	59.40	5.3	12,587	0.04%
2023/03/08	2.2	59.57	1	59.50	60.00	1.2	13,017	0.01%
2023/03/07	4.1	59.75	0	0.00	59.80	4.1	13,258	0.03%
2023/03/06	1.5	59.72	3.2	60.01	60.00	-1.8	13,412	-0.01%
2023/03/03	0.3	59.73	0	0.00	59.50	0.3	13,565	0.00%
2023/03/02	5.1	58.80	3.2	59.35	59.40	1.9	13,702	0.01%
2023/03/01	24.9	59.11	0	0.00	59.00	24.9	13,838	0.18%
2023/02/24	0.1	59.76	0	0.00	60.00	0.1	13,752	0.00%
2023/02/23	0	60.00	0	0.00	59.80	0	13,705	0.00%
2023/02/22	102.2	59.66	2	59.70	59.90	100.2	13,657	0.73%	大買/
2023/02/21	3.1	60.17	0	0.00	60.20	3.1	13,571	0.02%
2023/02/20	8.4	60.23	12.2	60.77	60.70	-3.7	13,746	-0.03%
2023/02/17	1.2	60.00	33.6	60.20	60.30	-32.4	13,818	-0.23%
2023/02/16	26.7	59.60	0	0.00	59.40	26.7	13,941	0.19%
2023/02/15	6.6	59.65	11	60.18	59.50	-4.4	14,446	-0.03%
2023/02/14	3.2	60.06	1	60.10	60.10	2.2	14,414	0.01%
2023/02/13	3.8	59.01	2	59.55	59.50	1.8	14,449	0.01%
2023/02/10	6.4	58.86	1	58.70	58.90	5.4	14,442	0.04%
2023/02/09	15.1	59.05	0	0.00	59.10	15.1	14,470	0.10%
2023/02/08	7.9	59.24	0	0.00	59.20	7.9	14,506	0.05%
2023/02/07	1	59.50	5	59.66	59.40	-4	14,443	-0.03%
2023/02/06	8.8	59.26	7	59.23	59.40	1.8	14,380	0.01%
2023/02/03	8.4	59.82	0	0.00	59.80	8.4	14,258	0.06%
2023/02/02	13.2	60.28	15	60.13	60.50	-1.8	14,283	-0.01%
2023/02/01	27.4	59.70	3.1	59.97	60.00	24.3	14,100	0.17%
2023/01/31	3.2	60.43	10.2	60.50	60.20	-7.1	14,018	-0.05%
2023/01/30	4.5	60.35	52	60.68	61.00	-47.5	13,815	-0.34%
2023/01/17	10	59.71	5.2	59.89	59.80	4.8	13,454	0.04%
2023/01/16	3.6	59.34	49	59.31	59.40	-45.4	13,298	-0.34%
2023/01/13	7	58.74	6.2	59.16	58.70	0.8	13,228	0.01%
2023/01/12	0	58.60	12	58.78	58.90	-12	13,367	-0.09%
2023/01/11	25.6	58.27	7.1	58.30	58.10	18.5	13,519	0.14%
2023/01/10	24.1	58.73	13	59.12	59.20	11.1	13,552	0.08%
2023/01/09	3	59.17	20	59.32	59.60	-17	13,546	-0.13%
2023/01/06	0	58.30	1.2	58.46	58.50	-1.2	13,433	-0.01%
2023/01/05	0.3	57.71	37.1	58.15	58.50	-36.7	13,640	-0.27%
2023/01/04	0.1	56.82	3.3	57.26	57.20	-3.2	13,576	-0.02%
2023/01/03	3	55.84	4.1	56.80	56.40	-1	13,773	-0.01%
2022/12/30	0.3	56.30	6.6	56.42	56.30	-6.2	13,759	-0.05%
2022/12/29	3.2	56.14	4	55.85	56.00	-0.8	13,846	-0.01%
2022/12/28	43.1	56.78	1	56.70	56.70	42.1	13,972	0.30%
2022/12/27	0	57.10	0.2	57.10	57.10	-0.1	14,063	0.00%
2022/12/26	0.1	56.99	50.2	56.85	56.80	-50.1	14,274	-0.35%
2022/12/23	2.7	56.21	1	56.70	56.70	1.7	14,784	0.01%
2022/12/22	1	56.30	12.2	56.55	56.80	-11.2	15,006	-0.07%
2022/12/21	0.8	56.40	1	56.20	56.20	-0.2	15,258	0.00%
2022/12/20	6.2	55.69	1	56.30	56.20	5.2	15,379	0.03%
2022/12/19	2	56.70	3	56.33	56.60	-1	15,446	-0.01%
2022/12/16	8.2	56.22	4	56.50	56.10	4.2	15,360	0.03%
2022/12/15	6.2	56.98	4	57.35	57.30	2.2	15,307	0.01%
2022/12/14	7.7	57.66	8.7	57.69	57.50	-1	15,496	-0.01%
2022/12/13	6.1	57.54	4	58.05	57.60	2.1	15,523	0.01%
2022/12/12	6.2	55.34	13	57.18	57.50	-6.8	15,523	-0.04%
2022/12/09	17	57.39	0	0.00	57.50	17	15,492	0.11%
2022/12/08	18.6	57.11	1	57.10	57.00	17.6	15,543	0.11%
2022/12/07	3	58.40	7	58.39	58.20	-4	15,569	-0.03%
2022/12/06	10.2	58.19	3	58.43	58.40	7.2	15,598	0.05%
2022/12/05	15	59.54	21.4	59.51	59.20	-6.4	15,665	-0.04%
2022/12/02	11	60.22	30.7	60.50	60.10	-19.6	15,697	-0.13%
2022/12/01	30.1	60.83	4.1	61.16	60.40	26	15,818	0.16%
2022/11/30	9.1	60.25	29.2	60.50	60.80	-20.1	15,651	-0.13%
2022/11/29	0.1	58.83	7	58.84	59.60	-6.9	15,187	-0.05%
2022/11/28	1.2	57.14	6	57.57	57.90	-4.8	14,933	-0.03%
2022/11/25	15.1	57.72	22	57.84	57.90	-6.9	14,874	-0.05%
2022/11/24	0.1	57.24	6	57.52	57.70	-5.9	14,815	-0.04%
2022/11/23	1.3	56.92	24.7	57.12	57.10	-23.4	14,784	-0.16%
2022/11/22	0	55.80	0	0.00	55.90	0	14,719	0.00%
2022/11/21	2.8	55.28	0	0.00	55.50	2.8	14,781	0.02%
2022/11/18	5.2	55.59	0	0.00	55.30	5.2	14,865	0.03%
2022/11/17	6.2	55.02	5	55.12	55.50	1.2	14,939	0.01%
2022/11/16	2.1	55.70	24	55.83	55.50	-21.9	15,000	-0.15%
2022/11/15	21.1	56.13	5.1	56.22	56.40	16.1	14,972	0.11%
2022/11/14	9.1	55.70	8.5	55.99	56.30	0.6	14,896	0.00%
2022/11/11	4	54.73	113.2	55.11	55.50	-109.2	14,748	-0.74%	大賣/鉅額交易
2022/11/10	31.1	53.19	1	53.10	52.80	30.1	14,303	0.21%
2022/11/09	32.5	53.24	5.4	53.65	53.70	27.2	14,324	0.19%
2022/11/08	15	53.18	24	53.11	53.20	-9	14,272	-0.06%
2022/11/07	0.4	52.02	73.3	52.52	52.80	-72.9	14,314	-0.51%
2022/11/04	9.2	51.41	6.2	51.25	51.50	3	14,616	0.02%
2022/11/03	2	51.36	1	51.40	51.70	1	14,659	0.01%
2022/11/02	3	51.60	8.1	52.00	51.90	-5.1	14,696	-0.03%
2022/11/01	1	51.70	7.1	51.66	52.00	-6.1	14,820	-0.04%
2022/10/31	10.6	51.03	3.1	51.80	51.00	7.6	15,003	0.05%
2022/10/28	21	51.21	13	51.41	51.50	8	15,117	0.05%
2022/10/27	27	51.22	1.1	51.12	51.10	25.9	15,265	0.17%
2022/10/26	3	50.30	3.3	50.38	50.40	-0.3	15,365	0.00%
2022/10/25	3.7	49.65	4	49.61	49.95	-0.3	15,349	0.00%
2022/10/24	20.4	50.05	0	0.00	49.80	20.4	15,418	0.13%
2022/10/21	4.4	49.62	2	49.60	49.65	2.4	15,610	0.02%
2022/10/20	3.1	49.30	0	0.00	49.95	3.1	16,274	0.02%
2022/10/19	0.5	50.70	4	50.45	50.40	-3.5	16,593	-0.02%
2022/10/18	2	49.93	9.1	49.86	50.50	-7.1	16,666	-0.04%
2022/10/17	18.5	48.45	25	48.01	48.70	-6.5	16,711	-0.04%
2022/10/14	7.1	48.71	3	49.05	48.45	4.1	16,847	0.02%
2022/10/13	31.6	48.53	54	48.29	48.15	-22.4	17,060	-0.13%
2022/10/12	24	49.72	3	49.68	49.60	21	17,138	0.12%
2022/10/11	6.4	49.58	1	49.75	49.50	5.4	17,391	0.03%
2022/10/07	2	50.50	2	50.80	50.70	0	17,483	0.00%
2022/10/06	1	50.50	17.1	50.54	50.70	-16.1	17,702	-0.09%
2022/10/05	9.3	50.68	30	50.68	50.60	-20.7	17,977	-0.12%
2022/10/04	14.1	49.13	10	49.25	49.45	4.1	18,198	0.02%
2022/10/03	32.6	49.07	3	48.90	48.90	29.6	18,097	0.16%
2022/09/30	35.7	49.49	5.2	49.77	49.90	30.5	18,121	0.17%
2022/09/29	8.2	50.18	11.8	50.32	50.30	-3.6	17,935	-0.02%
2022/09/28	14.6	50.46	20.1	50.39	50.10	-5.6	17,904	-0.03%
2022/09/27	25.3	52.43	0	0.00	51.90	25.3	17,867	0.14%
2022/09/26	44.6	52.72	16	53.13	52.90	28.6	17,813	0.16%
2022/09/23	10.2	54.10	0	0.00	53.80	10.2	17,932	0.06%
2022/09/22	51.4	53.22	63	53.67	54.40	-11.6	18,087	-0.06%
2022/09/21	28.2	56.58	46.3	56.53	56.50	-18.1	17,955	-0.10%
2022/09/20	5.2	56.97	0	0.00	56.90	5.2	17,821	0.03%
2022/09/19	1	56.90	6	56.97	56.80	-5	17,853	-0.03%
2022/09/16	16.5	56.46	0	0.00	56.50	16.5	17,869	0.09%
2022/09/15	20.1	56.74	0	0.00	56.80	20.1	17,757	0.11%
2022/09/14	11.1	56.69	0	0.00	56.70	11.1	17,795	0.06%
2022/09/13	5.1	57.68	5	57.78	57.70	0.1	17,951	0.00%
2022/09/12	7.1	57.25	18.1	57.20	57.30	-11	18,122	-0.06%
2022/09/08	15	56.43	6	56.43	56.50	9	18,203	0.05%
2022/09/07	19.7	56.27	2.1	56.26	56.10	17.5	18,272	0.10%
2022/09/06	1.1	56.63	14	57.19	56.90	-12.9	18,236	-0.07%
2022/09/05	0.7	56.83	5.2	56.61	56.60	-4.5	18,410	-0.02%
2022/09/02	4.2	56.76	2	56.85	56.60	2.2	18,653	0.01%
2022/09/01	28.7	56.81	1	57.10	57.10	27.7	18,831	0.15%
2022/08/31	1.1	57.51	7	57.51	57.40	-5.9	18,843	-0.03%
2022/08/30	4.5	57.49	0	0.00	57.30	4.5	18,747	0.02%
2022/08/29	32.8	57.40	33	57.66	57.60	-0.2	18,924	0.00%
2022/08/26	37.2	58.54	1	58.50	58.50	36.2	18,938	0.19%
2022/08/25	6.8	58.55	0	0.00	58.30	6.8	18,981	0.04%
2022/08/24	6.1	58.17	2.5	58.42	58.30	3.6	19,096	0.02%
2022/08/23	8.1	58.31	20	58.30	58.20	-12	20,315	-0.06%
2022/08/22	27.5	59.02	0	0.00	58.80	27.5	20,608	0.13%
2022/08/19	28.1	59.66	14	59.69	60.00	14.1	20,843	0.07%
2022/08/18	10.1	59.92	0	0.00	60.00	10.1	21,181	0.05%
2022/08/17	5.1	60.18	8	60.23	60.50	-2.9	21,624	-0.01%
2022/08/16	2.1	60.01	0.3	60.13	60.00	1.8	21,915	0.01%
2022/08/15	12.6	60.27	3	60.20	60.10	9.6	22,460	0.04%
2022/08/12	10.1	59.76	0	0.00	60.00	10.1	22,599	0.04%
2022/08/11	7.2	59.96	29	59.51	59.90	-21.8	22,914	-0.09%
2022/08/10	20.1	58.05	2	58.20	58.20	18.1	23,040	0.08%
2022/08/09	29.1	58.13	3	58.20	57.90	26.1	23,536	0.11%
2022/08/08	2.1	57.13	3.1	57.60	58.10	-0.9	24,189	0.00%
2022/08/05	3.6	56.30	38.2	56.90	57.00	-34.6	24,727	-0.14%
2022/08/04	23.4	56.10	12	56.17	56.00	11.4	25,216	0.05%
2022/08/03	23.1	55.93	17	56.44	56.60	6.1	25,415	0.02%
2022/08/02	14.9	55.79	21.2	56.16	56.60	-6.3	25,976	-0.02%
2022/08/01	24	56.25	21	56.57	56.60	3	26,481	0.01%
2022/07/29	25.4	56.01	2.4	56.37	56.10	23	27,374	0.08%
2022/07/28	20.1	56.10	10	56.50	56.30	10.1	27,378	0.04%
2022/07/27	111.5	54.76	10	55.06	55.30	101.5	27,223	0.37%	大買/鉅額交易
2022/07/26	23.6	59.09	61.4	59.22	59.20	-37.8	26,627	-0.14%
2022/07/25	45.5	58.88	37.1	58.97	59.20	8.4	26,269	0.03%
2022/07/22	26.2	58.32	30	58.40	58.40	-3.8	26,169	-0.01%
2022/07/21	21.1	57.62	17.1	58.10	58.40	4	26,216	0.02%
2022/07/20	9.2	58.24	16	58.80	58.10	-6.8	26,099	-0.03%
2022/07/19	24.1	58.70	0	0.00	58.60	24.1	26,050	0.09%
2022/07/18	12.4	59.53	13	59.38	59.60	-0.6	25,942	0.00%
2022/07/15	22.7	57.58	33	57.41	57.30	-10.3	25,728	-0.04%
2022/07/14	4.4	58.21	1	59.10	58.30	3.4	25,586	0.01%
2022/07/13	26.1	58.45	38	58.56	58.70	-11.9	25,488	-0.05%
2022/07/12	44.9	56.31	2.2	56.12	55.80	42.7	25,377	0.17%
2022/07/11	5.2	58.33	0	0.00	58.20	5.2	25,036	0.02%
2022/07/08	16.3	59.09	8	59.53	58.90	8.3	25,076	0.03%
2022/07/07	14.1	58.53	21	59.17	59.20	-6.9	24,927	-0.03%
2022/07/06	28.2	58.65	3	58.40	58.20	25.2	24,827	0.10%
2022/07/05	8.2	59.88	43	59.90	60.30	-34.8	24,783	-0.14%
2022/07/04	17.9	58.06	3	57.80	57.90	14.9	24,607	0.06%
2022/07/01	14.8	58.64	34	58.98	58.30	-19.2	24,789	-0.08%
2022/06/30	18.2	60.10	70	59.94	59.80	-51.8	24,569	-0.21%
2022/06/29	15.3	60.78	101	60.70	60.80	-85.7	24,593	-0.35%	大賣/
2022/06/28	1.1	61.32	50	61.60	61.60	-48.9	24,565	-0.20%
2022/06/27	1.2	62.35	1	62.60	61.90	0.2	24,701	0.00%
2022/06/24	5.1	62.00	9	62.14	61.90	-3.9	24,659	-0.02%
2022/06/23	132.3	61.38	30	61.56	61.10	102.3	24,684	0.41%	大買/鉅額交易
2022/06/22	8.1	61.96	14	62.41	61.70	-5.9	24,595	-0.02%
2022/06/21	6	62.92	18	62.34	63.20	-12	24,682	-0.05%
2022/06/20	33.9	60.78	20	60.52	60.20	13.9	24,679	0.06%
2022/06/17	10.1	60.84	2	60.95	60.80	8.1	24,543	0.03%
2022/06/16	7.3	62.38	9	62.29	61.90	-1.7	24,428	-0.01%
2022/06/15	6.1	61.75	3	62.00	61.80	3.1	24,586	0.01%
2022/06/14	0.1	62.08	3	62.03	62.00	-2.9	24,679	-0.01%
2022/06/13	21	61.73	4	61.65	61.80	17	24,582	0.07%
2022/06/10	14.2	62.85	10.2	62.94	62.90	4.1	24,422	0.02%
2022/06/09	8	63.25	14.2	63.42	63.40	-6.2	24,384	-0.03%
2022/06/08	2.2	63.90	6	63.87	63.80	-3.8	24,372	-0.02%
2022/06/07	4.1	63.71	2	63.85	63.40	2.1	24,563	0.01%
2022/06/06	4.5	63.65	2.3	64.07	64.00	2.2	24,544	0.01%
2022/06/02	2.2	63.81	3.1	63.77	63.70	-0.9	25,130	0.00%
2022/06/01	18.4	63.58	1	63.60	63.60	17.4	25,783	0.07%
2022/05/31	15.4	63.40	53.2	63.87	64.10	-37.8	25,952	-0.15%
2022/05/30	19.1	62.94	21.6	63.01	63.20	-2.5	24,693	-0.01%
2022/05/27	6.3	61.04	31.6	61.17	61.30	-25.3	24,505	-0.10%
2022/05/26	32.2	60.09	4.2	60.00	59.70	28	24,455	0.11%
2022/05/25	30.1	59.39	11	59.63	59.50	19.1	24,745	0.08%
2022/05/24	21.9	60.37	10	60.40	60.10	11.9	24,729	0.05%
2022/05/23	54.2	60.54	25	60.52	60.50	29.2	24,463	0.12%
2022/05/20	8.2	61.90	9	61.98	61.80	-0.8	24,138	0.00%
2022/05/19	55.6	61.71	16	61.70	61.60	39.6	23,987	0.16%
2022/05/18	31	63.47	46.1	63.64	63.70	-15.2	23,626	-0.06%
2022/05/17	32.7	61.75	11.1	61.69	61.60	21.6	23,407	0.09%
2022/05/16	53.3	62.22	8	62.20	62.40	45.3	23,070	0.20%
2022/05/13	31.8	63.26	7.3	63.38	63.50	24.5	22,557	0.11%
2022/05/12	68.7	64.27	14.1	63.61	63.30	54.6	22,023	0.25%
2022/05/11	24.7	66.13	7	66.10	66.20	17.7	21,432	0.08%
2022/05/10	76.5	66.68	6.4	66.60	67.10	70.1	21,167	0.33%
2022/05/09	57.5	68.55	86.4	68.80	67.80	-28.9	20,607	-0.14%
2022/05/06	69.5	70.88	10.2	71.55	71.30	59.3	20,087	0.30%
2022/05/05	37.5	75.06	45	74.50	74.50	-7.5	19,489	-0.04%
2022/05/04	8.2	74.28	2	74.40	74.60	6.2	19,498	0.03%
2022/05/03	12.1	73.65	12	73.67	73.70	0.1	19,964	0.00%
2022/04/29	45.4	74.23	3	74.50	74.40	42.4	20,183	0.21%
2022/04/28	14.5	72.94	2	73.45	73.40	12.5	20,493	0.06%
2022/04/27	25.9	73.78	10	73.78	73.20	15.9	20,536	0.08%
2022/04/26	6.1	74.67	5	74.60	75.10	1.1	20,477	0.01%
2022/04/25	4.9	74.36	1.1	74.40	74.80	3.8	20,531	0.02%
2022/04/22	2.8	74.28	11.5	75.42	75.90	-8.7	20,641	-0.04%
2022/04/21	4.1	74.08	1	74.60	74.60	3.1	20,967	0.01%
2022/04/20	4.5	74.00	2.1	74.39	74.90	2.4	21,629	0.01%
2022/04/19	10.8	73.86	4.1	73.61	73.50	6.7	22,024	0.03%
2022/04/18	22.3	74.06	1	74.20	73.90	21.3	23,113	0.09%
2022/04/15	6.4	75.19	18	75.16	75.10	-11.6	23,008	-0.05%
2022/04/14	15.4	75.69	5	76.10	75.60	10.4	23,233	0.04%
2022/04/13	0	76.30	12.1	76.26	76.40	-12.1	23,341	-0.05%
2022/04/12	4.4	75.76	9	75.79	75.80	-4.7	23,389	-0.02%
2022/04/11	21.1	76.26	35	76.09	76.50	-13.9	23,312	-0.06%
2022/04/08	14.6	76.13	4	76.33	76.30	10.6	23,313	0.05%
2022/04/07	10.2	76.58	22.2	77.21	76.00	-12	23,325	-0.05%
2022/04/06	15.5	76.55	4.6	77.25	77.50	10.9	23,191	0.05%
2022/04/01	5.1	76.70	43	77.00	77.10	-37.9	23,165	-0.16%
2022/03/31	1	76.70	24	76.28	76.50	-23	22,973	-0.10%
2022/03/30	45	75.82	15.3	75.93	76.10	29.7	22,906	0.13%
2022/03/29	0.3	75.20	12	75.29	75.20	-11.7	22,733	-0.05%
2022/03/28	23	74.73	2	75.00	75.10	21	22,732	0.09%
2022/03/25	21.6	75.08	3	75.20	75.00	18.6	22,702	0.08%
2022/03/24	11.9	75.20	4.5	75.26	75.50	7.4	22,799	0.03%
2022/03/23	2.1	76.15	31.9	75.98	75.90	-29.8	24,044	-0.12%
2022/03/22	7.6	73.89	1.7	73.88	74.30	6	23,782	0.03%
2022/03/21	12.4	74.27	11	74.19	74.30	1.4	23,744	0.01%
2022/03/18	7	75.06	12.1	74.82	74.30	-5.1	23,722	-0.02%
2022/03/17	4	74.38	14.2	74.44	74.80	-10.1	23,610	-0.04%
2022/03/16	21.2	72.80	13	72.99	73.10	8.2	23,482	0.04%
2022/03/15	10.4	72.37	19	72.75	72.70	-8.6	23,502	-0.04%
2022/03/14	7.3	73.06	13.1	73.53	72.70	-5.7	23,667	-0.02%
2022/03/11	34.2	73.09	17	72.83	72.70	17.2	23,716	0.07%
2022/03/10	17.5	73.85	26	73.65	73.80	-8.5	23,731	-0.04%
2022/03/09	22.6	71.96	16.1	71.77	71.70	6.5	23,650	0.03%
2022/03/08	49.9	70.41	38.1	70.42	70.60	11.8	23,509	0.05%
2022/03/07	93.5	72.06	78.9	71.73	71.70	14.6	22,942	0.06%
2022/03/04	36.4	74.54	12	74.44	74.40	24.4	22,811	0.11%
2022/03/03	4.1	75.73	2.1	75.57	75.60	2	22,695	0.01%
2022/03/02	22.1	75.58	32	75.59	75.60	-9.9	23,078	-0.04%
2022/03/01	7.3	75.53	155	75.53	76.20	-147.7	22,997	-0.64%	大賣/鉅額交易
2022/02/25	39.5	75.17	9.6	75.04	75.10	29.9	22,848	0.13%
2022/02/24	43.2	75.80	14	76.09	75.90	29.2	22,426	0.13%
2022/02/23	19.1	76.46	6	76.50	76.50	13.1	22,153	0.06%
2022/02/22	51.5	76.38	11	76.23	76.50	40.5	22,435	0.18%
2022/02/21	10.5	77.25	19	77.41	77.60	-8.5	22,575	-0.04%
2022/02/18	8	77.80	2	78.00	77.80	6	23,102	0.03%
2022/02/17	40.1	78.20	28.1	78.32	78.20	12	23,247	0.05%
2022/02/16	2	77.26	39.1	77.50	77.80	-37	23,189	-0.16%
2022/02/15	10.1	76.99	6	77.20	76.60	4.1	23,115	0.02%
2022/02/14	14	76.22	7.1	76.18	76.10	6.9	23,054	0.03%
2022/02/11	10.3	76.99	38.1	76.94	77.30	-27.8	23,073	-0.12%
2022/02/10	9.6	77.01	32	76.90	77.40	-22.4	23,110	-0.10%
2022/02/09	13.1	76.79	20.1	76.81	77.10	-7	23,163	-0.03%
2022/02/08	24.1	76.83	12	76.99	76.80	12.1	23,129	0.05%
2022/02/07	9.4	76.29	14.4	76.70	77.10	-5	23,051	-0.02%
2022/01/26	30.7	75.53	14	75.69	75.60	16.7	22,821	0.07%
2022/01/25	57.2	75.50	35	75.69	75.50	22.2	23,018	0.10%
2022/01/24	37.3	75.79	28.1	76.40	76.50	9.2	22,773	0.04%
2022/01/21	66.5	77.03	24.2	77.25	76.70	42.2	23,084	0.18%
2022/01/20	52.5	78.11	24	78.65	78.30	28.5	22,715	0.13%
2022/01/19	16.7	78.90	74	79.07	78.80	-57.4	22,644	-0.25%
2022/01/18	5.1	79.43	43	79.61	79.40	-37.9	22,617	-0.17%
2022/01/17	32.4	78.91	16.6	79.13	78.90	15.8	22,492	0.07%
2022/01/14	26.7	80.67	21.2	80.76	80.40	5.5	22,259	0.02%
2022/01/13	15.7	81.16	26.1	81.12	81.60	-10.4	21,985	-0.05%
2022/01/12	27.2	79.58	75.6	79.65	80.00	-48.4	21,365	-0.23%
2022/01/11	37	78.96	84.2	78.62	79.90	-47.1	20,931	-0.23%
2022/01/10	18.1	76.11	23.7	76.14	76.40	-5.6	19,839	-0.03%
2022/01/07	18.2	75.97	20.3	76.14	75.70	-2	19,874	-0.01%
2022/01/06	8.6	75.45	5.1	75.60	75.90	3.5	19,670	0.02%
2022/01/05	10	75.49	6.1	75.49	75.70	3.9	19,602	0.02%
2022/01/04	1	75.30	7	75.31	75.30	-6	19,658	-0.03%
2022/01/03	25.5	75.37	3	75.57	75.30	22.5	19,625	0.11%
2021/12/30	39.5	76.42	7.4	76.45	76.30	32.1	19,745	0.16%
2021/12/29	38.6	76.53	29.3	76.35	76.60	9.2	19,899	0.05%
2021/12/28	42.6	75.80	20.7	75.82	75.90	21.9	19,971	0.11%
2021/12/27	8.7	75.40	17	75.25	75.20	-8.3	20,035	-0.04%
2021/12/24	14.4	75.08	8.2	75.30	75.20	6.2	20,450	0.03%
2021/12/23	2.1	74.66	11	74.71	74.80	-8.9	20,499	-0.04%
2021/12/22	16.1	74.48	7	74.47	74.40	9.1	20,660	0.04%
2021/12/21	6.2	74.92	16	74.85	74.80	-9.8	20,663	-0.05%
2021/12/20	38.1	74.22	0	0.00	74.10	38.1	20,665	0.18%
2021/12/17	34	74.70	6	74.95	74.30	28	20,632	0.14%
2021/12/16	24.3	74.74	1	74.90	74.90	23.3	19,329	0.12%
2021/12/15	21.6	74.64	0.4	74.80	74.60	21.2	19,813	0.11%
2021/12/14	12	74.92	0	0.00	74.90	12	20,293	0.06%
2021/12/13	36.4	76.20	7	76.24	75.70	29.4	20,323	0.14%
2021/12/10	4.7	75.93	18	76.07	75.90	-13.3	20,383	-0.07%
2021/12/09	6	75.82	6.2	75.80	76.00	-0.2	20,596	0.00%
2021/12/08	0.3	75.41	42.3	75.56	76.00	-42	21,110	-0.20%
2021/12/07	1.8	74.62	15.3	74.61	75.30	-13.6	20,922	-0.06%
2021/12/06	5.9	73.85	14	73.84	74.10	-8.1	20,895	-0.04%
2021/12/03	3.2	74.04	3	74.20	73.90	0.1	21,114	0.00%
2021/12/02	14.3	73.75	2	73.70	73.70	12.3	21,136	0.06%
2021/12/01	6	73.43	12.1	73.89	74.10	-6	21,743	-0.03%
2021/11/30	22.7	73.44	6.7	73.59	73.10	16	22,098	0.07%
2021/11/29	31.4	73.48	1.9	73.84	73.50	29.6	21,815	0.14%
2021/11/26	94.5	74.39	5	74.40	74.20	89.5	21,766	0.41%
2021/11/25	31.1	74.30	9.2	74.30	74.30	21.9	21,798	0.10%
2021/11/24	14.1	74.50	1	75.10	74.40	13.1	22,013	0.06%
2021/11/23	20.2	74.38	2	74.55	74.30	18.2	22,200	0.08%
2021/11/22	20	74.42	5	74.42	74.40	15	22,115	0.07%
2021/11/19	138.7	75.20	54.3	75.42	74.80	84.4	22,104	0.38%	大買/
2021/11/18	24.1	76.24	46.4	76.24	76.40	-22.3	22,093	-0.10%
2021/11/17	67.4	75.03	53.2	75.11	76.10	14.2	22,097	0.06%
2021/11/16	26.6	73.67	2	73.85	74.00	24.6	21,727	0.11%
2021/11/15	8.7	74.12	13	74.13	74.00	-4.3	21,793	-0.02%
2021/11/12	16.6	73.29	8	73.40	73.30	8.6	21,758	0.04%
2021/11/11	25.5	73.21	3.2	73.13	73.00	22.3	21,928	0.10%
2021/11/10	13.1	72.92	1	73.30	73.00	12.1	22,005	0.05%
2021/11/09	33.6	73.31	5	73.30	73.10	28.6	21,976	0.13%
2021/11/08	6.4	73.26	16.3	73.31	73.60	-9.9	22,005	-0.05%
2021/11/05	29.2	72.36	4.5	72.31	72.50	24.7	22,472	0.11%
2021/11/04	36.7	72.64	2.1	72.66	72.50	34.5	22,426	0.15%
2021/11/03	13.1	72.79	4.7	72.70	72.70	8.4	22,518	0.04%
2021/11/02	37.2	72.69	10.2	72.71	72.60	27	22,465	0.12%
2021/11/01	28.9	73.13	21.1	73.11	73.10	7.8	22,134	0.04%
2021/10/29	86.7	73.48	24.6	73.54	73.60	62.1	21,917	0.28%
2021/10/28	3.1	74.54	0.1	74.80	74.50	3	21,354	0.01%
2021/10/27	22.1	74.62	0	0.00	75.00	22.1	21,533	0.10%
2021/10/26	1	74.91	3.2	75.46	75.50	-2.1	21,825	-0.01%
2021/10/25	1	74.60	12.1	74.48	74.80	-11	21,970	-0.05%
2021/10/22	8.1	74.10	1	74.10	74.10	7.1	22,412	0.03%
2021/10/21	9	74.52	47	74.38	74.80	-38	22,994	-0.17%
2021/10/20	39.3	74.56	5	74.60	74.30	34.3	23,928	0.14%
2021/10/19	14.1	74.87	2	75.20	74.80	12.1	24,513	0.05%
2021/10/18	3	75.37	2	75.40	75.10	1	25,018	0.00%
2021/10/15	5.4	75.24	7	75.36	75.10	-1.6	25,417	-0.01%
2021/10/14	4	74.73	6	74.42	74.40	-2	25,773	-0.01%
2021/10/13	2.1	74.26	7.1	74.97	74.50	-5	26,599	-0.02%
2021/10/12	12.2	74.09	1	74.60	74.80	11.2	27,409	0.04%
2021/10/08	3	75.43	1	75.20	75.30	2	27,716	0.01%
2021/10/07	57.1	75.62	32.1	76.05	75.50	25	28,192	0.09%
2021/10/06	11.1	74.16	18	74.83	74.70	-6.9	28,474	-0.02%
2021/10/05	50.5	73.50	19	73.39	73.80	31.5	29,237	0.11%
2021/10/04	33.2	74.74	23	75.27	74.40	10.2	29,236	0.03%
2021/10/01	51.6	75.48	13	75.47	75.40	38.6	29,267	0.13%
2021/09/30	9.2	76.75	3	76.93	76.70	6.2	28,911	0.02%
2021/09/29	19.1	76.71	1	76.70	76.70	18.1	28,935	0.06%
2021/09/28	5	77.24	5	77.50	77.50	0	28,835	0.00%
2021/09/27	6	77.75	7	77.86	77.70	-1	28,897	0.00%
2021/09/24	3.1	77.48	12	77.57	77.50	-8.9	28,910	-0.03%
2021/09/23	12	77.49	8	77.67	77.40	4	29,021	0.01%
2021/09/22	86.1	76.85	22.3	76.62	77.10	63.8	29,044	0.22%
2021/09/17	41.2	79.40	7.9	79.54	78.80	33.3	28,590	0.12%
2021/09/16	7.3	81.21	3	81.00	80.70	4.3	28,189	0.02%
2021/09/15	2.1	80.94	9	81.02	81.40	-6.9	28,051	-0.02%
2021/09/14	25.1	81.12	5	81.74	80.80	20.1	27,943	0.07%
2021/09/13	68	80.25	41	80.68	81.40	27	27,843	0.10%
2021/09/10	3.1	77.47	6	77.90	77.60	-2.9	27,755	-0.01%
2021/09/09	34	76.50	4	76.55	77.40	30	28,035	0.11%
2021/09/08	58.7	77.29	7	77.09	77.40	51.7	27,917	0.19%
2021/09/07	12.1	77.51	5	78.04	78.10	7.1	27,716	0.03%
2021/09/06	81.3	77.87	15	77.69	77.20	66.3	27,656	0.24%
2021/09/03	0.6	84.60	81.1	84.33	84.80	-80.5	27,059	-0.30%
2021/09/02	24.5	83.23	13.9	83.09	82.70	10.6	26,702	0.04%
2021/09/01	10.7	84.73	6.7	84.96	84.20	4	26,371	0.02%
2021/08/31	18.1	83.85	11	84.51	85.00	7.1	26,181	0.03%
2021/08/30	14.1	83.82	41.2	84.15	84.80	-27.1	25,889	-0.10%
2021/08/27	8	83.17	72.4	82.47	83.50	-64.4	25,694	-0.25%
2021/08/26	11.2	80.34	9.1	80.83	81.30	2.1	25,664	0.01%
2021/08/25	9.1	80.43	21.1	80.36	80.80	-12	25,798	-0.05%
2021/08/24	9.5	79.13	10.2	79.84	80.40	-0.7	25,725	0.00%
2021/08/23	1	78.90	28.2	78.74	79.00	-27.2	25,584	-0.11%
2021/08/20	13.1	76.26	17.2	76.49	76.50	-4.1	25,472	-0.02%
2021/08/19	9.3	77.13	6.2	77.11	77.00	3.2	26,040	0.01%
2021/08/18	28.4	77.96	2	78.00	78.00	26.4	25,902	0.10%
2021/08/17	0	77.90	35.4	77.80	78.20	-35.3	26,016	-0.14%
2021/08/16	28.2	76.75	10	76.47	76.50	18.2	25,957	0.07%
2021/08/13	7	77.93	17	78.12	78.10	-10	26,571	-0.04%
2021/08/12	9	78.51	42.1	78.92	78.80	-33.1	26,794	-0.12%
2021/08/11	23.5	78.90	85.6	78.67	79.20	-62.1	27,129	-0.23%
2021/08/10	13.1	76.20	4	76.23	76.00	9.1	27,455	0.03%
2021/08/09	10.1	75.42	5.5	76.04	76.10	4.6	28,302	0.02%
2021/08/06	11.8	75.86	7	76.09	76.00	4.7	28,733	0.02%
2021/08/05	8.2	76.03	3	76.13	76.30	5.2	29,698	0.02%
2021/08/04	21.5	76.07	2	75.95	76.30	19.5	31,868	0.06%
2021/08/03	5.7	76.14	7	76.21	76.40	-1.4	33,264	0.00%
2021/08/02	15.1	75.05	22	75.91	76.50	-6.9	34,382	-0.02%
2021/07/30	24.6	74.91	17	75.00	75.00	7.6	34,549	0.02%
2021/07/29	49.3	75.73	32	76.41	75.80	17.3	34,671	0.05%
2021/07/28	42.5	74.99	35	75.01	75.60	7.5	35,189	0.02%
2021/07/27	70.1	76.72	193	77.04	76.40	-122.9	35,754	-0.34%	大賣/鉅額交易
2021/07/26	146.6	79.88	14	81.32	78.50	132.6	36,651	0.36%	大買/鉅額交易
2021/07/23	46.2	84.09	131.4	84.48	85.00	-85.2	35,783	-0.24%	大賣/
2021/07/22	33.3	83.82	121.1	83.56	84.10	-87.8	35,413	-0.25%	大賣/
2021/07/21	21.3	81.54	27	81.65	81.80	-5.7	35,067	-0.02%
2021/07/20	29.2	81.54	54	81.61	81.50	-24.8	35,157	-0.07%
2021/07/19	68	83.17	78.2	84.00	83.00	-10.2	34,832	-0.03%
2021/07/16	65.2	82.22	153.3	81.36	82.90	-88.1	34,503	-0.26%	大賣/
2021/07/15	40.7	79.36	57	79.44	79.50	-16.4	33,951	-0.05%
2021/07/14	18.6	77.24	19	77.79	78.10	-0.4	33,901	0.00%
2021/07/13	23.2	76.87	16.3	76.74	76.20	6.9	33,916	0.02%
2021/07/12	89.2	76.77	44	78.02	76.10	45.2	33,786	0.13%
2021/07/09	16.1	74.07	2	74.10	74.20	14.1	33,694	0.04%
2021/07/08	22.4	74.28	5.3	74.88	74.80	17.1	33,692	0.05%
2021/07/07	2.1	73.61	3.2	73.96	74.00	-1.1	33,896	0.00%
2021/07/06	1.4	74.00	11.9	73.94	73.70	-10.5	34,220	-0.03%
2021/07/05	8.1	73.58	18	73.84	73.90	-10	34,315	-0.03%
2021/07/02	4.3	72.98	3	73.37	72.90	1.3	34,431	0.00%
2021/07/01	23.3	73.54	11	73.60	73.40	12.3	34,570	0.04%
2021/06/30	28.1	73.83	39.6	73.71	73.90	-11.5	34,764	-0.03%
2021/06/29	20.2	72.47	3	72.47	72.60	17.2	35,045	0.05%
2021/06/28	3.1	73.20	8	73.30	73.20	-4.9	35,424	-0.01%
2021/06/25	46.1	72.83	40.4	73.17	72.90	5.6	35,800	0.02%
2021/06/24	12	71.79	4	71.73	71.90	8	35,812	0.02%
2021/06/23	3	71.47	10.5	71.60	71.80	-7.5	36,140	-0.02%
2021/06/22	6	70.65	8	70.69	70.70	-2	36,335	-0.01%
2021/06/21	80.4	70.02	7	70.04	70.00	73.4	36,352	0.20%
2021/06/18	39.4	71.65	18	71.67	71.30	21.4	36,089	0.06%
2021/06/17	37	72.09	21	72.11	72.30	16	35,879	0.04%
2021/06/16	31.2	72.62	7	72.76	72.60	24.2	36,428	0.07%
2021/06/15	9	73.09	5	74.00	73.00	4	36,476	0.01%
2021/06/11	29.2	73.97	10.2	73.91	73.80	19	36,693	0.05%
2021/06/10	2.1	73.16	13	73.54	73.80	-10.9	36,729	-0.03%
2021/06/09	14	73.06	2	73.20	72.90	12	37,125	0.03%
2021/06/08	5	73.26	13	73.49	73.70	-8	37,549	-0.02%
2021/06/07	4.1	72.18	34	72.56	73.20	-29.9	38,854	-0.08%
2021/06/04	20	72.80	0.2	72.90	72.90	19.9	39,203	0.05%
2021/06/03	16.1	73.87	11	74.14	73.60	5.1	39,914	0.01%
2021/06/02	16.2	73.97	16.2	73.77	74.50	0	40,087	0.00%
2021/06/01	6	72.47	7	72.70	73.00	-1	39,920	0.00%
2021/05/31	7.1	72.03	18	72.29	72.30	-10.9	40,115	-0.03%
2021/05/28	41	71.26	34	71.87	72.00	7	40,194	0.02%
2021/05/27	34	70.79	5	71.10	71.60	29	40,267	0.07%
2021/05/26	25	71.54	8	71.46	71.60	17	40,456	0.04%
2021/05/25	18	71.94	25	71.79	71.90	-7	41,177	-0.02%
2021/05/24	10	71.42	14.5	71.91	72.00	-4.5	41,309	-0.01%
2021/05/21	32.1	72.88	284.5	73.11	72.00	-252.4	41,400	-0.61%	大賣/鉅額交易
2021/05/20	18.8	69.91	9.5	70.23	70.20	9.3	40,820	0.02%
2021/05/19	23.4	70.88	14.2	71.07	70.60	9.2	40,702	0.02%
2021/05/18	35.1	69.92	73.1	70.24	71.40	-38	40,660	-0.09%
2021/05/17	95	66.57	64	67.03	65.60	31	40,601	0.08%
2021/05/14	84	69.66	43.5	70.04	69.60	40.5	39,774	0.10%
2021/05/13	181.7	69.69	110.1	69.72	68.60	71.6	39,246	0.18%	大買/大賣/
2021/05/12	236.5	70.70	147.7	69.66	70.00	88.8	38,421	0.23%	大買/大賣/
2021/05/11	182.8	76.43	111	75.73	74.80	71.8	36,694	0.20%	大買/大賣/
2021/05/10	22.1	75.11	37.8	75.60	76.60	-15.7	35,260	-0.04%
2021/05/07	3.3	70.52	45	70.34	70.80	-41.8	34,384	-0.12%
2021/05/06	54.6	70.01	28.1	70.06	69.60	26.5	34,193	0.08%
2021/05/05	120	69.90	31	69.64	69.50	89	33,736	0.26%	大買/
2021/05/04	68.4	67.61	129	66.59	67.40	-60.7	33,156	-0.18%	大賣/
2021/05/03	78.7	69.81	511.2	69.84	68.80	-432.5	32,463	-1.33%	大賣/鉅額交易
2021/04/29	21.7	64.48	3	64.53	64.20	18.7	31,048	0.06%
2021/04/28	21.1	65.43	20	65.47	65.10	1.1	30,854	0.00%
2021/04/27	10.4	64.15	47	64.43	64.90	-36.7	30,724	-0.12%
2021/04/26	27.1	63.57	70.4	63.76	64.10	-43.4	30,536	-0.14%
2021/04/23	22.3	61.06	10.2	61.25	61.30	12.1	30,234	0.04%
2021/04/22	11.3	61.43	27	61.34	61.10	-15.7	30,326	-0.05%
2021/04/21	68.2	61.20	27	61.02	61.40	41.2	30,017	0.14%
2021/04/20	55.2	61.99	54	61.51	61.80	1.2	30,043	0.00%
2021/04/19	57.1	60.77	22.4	61.53	61.80	34.7	30,178	0.11%
2021/04/16	99.2	59.52	13	59.60	60.00	86.2	30,110	0.29%
2021/04/15	36	59.40	95.6	59.06	60.00	-59.6	30,284	-0.20%
2021/04/14	76.9	57.08	1	57.10	57.10	75.9	29,598	0.26%
2021/04/13	26.2	57.91	16	57.94	57.80	10.2	29,559	0.03%
2021/04/12	4.6	57.68	35	57.91	58.00	-30.5	29,197	-0.10%
2021/04/09	5.3	56.46	5	56.34	56.40	0.3	28,971	0.00%
2021/04/08	38.2	57.02	0.8	56.90	56.90	37.4	28,985	0.13%
2021/04/07	46.1	57.48	10	57.31	57.50	36.1	29,180	0.12%
2021/04/06	32.2	57.46	0	0.00	57.30	32.2	28,913	0.11%
2021/04/01	42.4	57.57	23.1	57.64	57.80	19.3	28,624	0.07%
2021/03/31	11	57.01	14.5	57.48	56.80	-3.5	28,086	-0.01%
2021/03/30	35	56.36	51	56.11	56.80	-16	27,757	-0.06%
2021/03/29	5.1	55.76	27	55.89	55.90	-21.9	27,361	-0.08%
2021/03/26	20	55.51	41	55.71	55.50	-21	27,328	-0.08%
2021/03/25	32.4	55.01	8.1	55.15	55.30	24.4	27,357	0.09%
2021/03/24	31.5	54.34	13	54.34	54.40	18.5	27,212	0.07%
2021/03/23	7.1	54.57	7.3	54.64	54.50	-0.3	27,030	0.00%
2021/03/22	6.2	53.69	1.1	53.99	53.90	5.1	26,920	0.02%
2021/03/19	69.4	53.60	40	54.45	53.70	29.4	27,234	0.11%
2021/03/18	28.2	54.84	67	54.49	54.40	-38.8	26,995	-0.14%
2021/03/17	30.3	54.73	4	54.88	54.50	26.3	27,457	0.10%
2021/03/16	4.2	55.38	10	55.36	55.40	-5.8	27,420	-0.02%
2021/03/15	12	55.62	16	55.69	55.50	-4	27,388	-0.01%
2021/03/12	114.2	55.35	14.3	55.05	54.90	99.9	27,099	0.37%	大買/
2021/03/11	60	55.81	128.2	55.87	55.40	-68.2	26,922	-0.25%	大賣/
2021/03/10	10.1	53.63	5	53.68	54.00	5.1	25,773	0.02%
2021/03/09	44	53.55	73.1	53.78	53.70	-29.1	25,454	-0.11%
2021/03/08	11	52.05	63.2	51.93	52.10	-52.2	24,877	-0.21%
2021/03/05	15.2	50.70	1	50.80	50.80	14.2	24,534	0.06%
2021/03/04	39.2	50.48	1	50.50	50.60	38.2	25,238	0.15%
2021/03/03	0.1	51.00	38	51.05	51.00	-37.9	25,089	-0.15%
2021/03/02	16.6	50.51	14	50.86	50.10	2.6	24,982	0.01%
2021/02/26	110.5	50.49	45	51.06	49.90	65.5	24,694	0.27%	大買/
2021/02/25	6	51.17	48.2	51.26	51.70	-42.2	23,847	-0.18%
2021/02/24	5	49.96	54	50.08	50.00	-49	23,128	-0.21%
2021/02/23	12	49.84	3	49.65	49.75	9	22,937	0.04%
2021/02/22	17.1	49.58	5	49.34	48.95	12.1	22,702	0.05%
2021/02/19	9	49.01	2	49.18	49.10	7	22,644	0.03%
2021/02/18	7	49.52	12	49.75	49.20	-5	22,724	-0.02%
2021/02/17	2.1	49.05	43.2	48.87	48.90	-41.1	22,516	-0.18%
2021/02/05	6.6	47.08	15	47.25	46.90	-8.4	21,815	-0.04%
2021/02/04	1.1	47.45	5	47.14	47.10	-3.9	22,053	-0.02%
2021/02/03	2.1	47.16	11	47.45	47.60	-8.9	22,835	-0.04%
2021/02/02	0.1	47.00	37	47.14	47.25	-36.9	22,979	-0.16%
2021/02/01	0.1	45.80	4.3	45.67	45.95	-4.2	22,665	-0.02%
2021/01/29	31.4	45.91	0	0.00	45.55	31.4	22,644	0.14%
2021/01/28	24.1	46.07	0	0.00	46.20	24.1	22,410	0.11%
2021/01/27	40.2	46.60	0	0.00	46.80	40.2	22,191	0.18%
2021/01/26	12.2	46.77	0	0.00	46.50	12.2	22,119	0.06%
2021/01/25	1.1	47.17	56	47.40	47.40	-54.9	21,928	-0.25%
2021/01/22	1.1	46.43	0	0.00	46.25	1.1	21,726	0.01%
2021/01/21	5	46.40	1	46.65	46.20	4	21,634	0.02%
2021/01/20	11.2	46.56	1	46.15	46.20	10.1	21,583	0.05%
2021/01/19	5.2	47.25	19	47.41	47.25	-13.8	21,378	-0.06%
2021/01/18	52.2	46.69	43	46.91	46.95	9.2	21,305	0.04%
2021/01/15	41.6	47.94	7	47.86	47.60	34.6	21,046	0.16%
2021/01/14	6	48.17	5	48.41	48.45	1	20,910	0.00%
2021/01/13	3	47.93	67.3	48.15	48.30	-64.3	20,703	-0.31%
2021/01/12	10	47.87	17	48.11	47.75	-7	20,349	-0.03%
2021/01/11	8	47.86	11	47.43	47.40	-3	19,832	-0.02%
2021/01/08	0	0.00	17	47.13	47.45	-17	19,420	-0.09%
2021/01/07	1	46.20	9	46.28	46.20	-8	18,928	-0.04%
2021/01/06	10.2	45.77	13	46.01	45.60	-2.8	18,827	-0.02%
2021/01/05	5	46.05	40	46.29	46.35	-35	18,643	-0.19%
2021/01/04	34.2	46.26	100	46.08	46.25	-65.8	18,599	-0.35%
2020/12/31	104	46.76	1	47.10	46.75	103	18,506	0.56%	大買/鉅額交易
2020/12/30	29	46.56	26.1	46.71	46.90	2.9	18,315	0.02%
2020/12/29	2	45.60	11	45.61	45.50	-9	17,978	-0.05%
2020/12/28	1.2	45.33	5	45.45	45.55	-3.9	18,096	-0.02%
2020/12/25	10	45.50	0	0.00	45.50	10	18,122	0.06%
2020/12/24	3	45.33	12	45.41	45.55	-9	18,141	-0.05%
2020/12/23	28.2	44.52	5	44.68	44.80	23.2	17,948	0.13%
2020/12/22	6.2	45.03	2	45.35	44.90	4.2	17,960	0.02%
2020/12/21	17	45.27	2	45.30	45.50	15	18,211	0.08%
2020/12/18	11	46.00	4	46.05	46.00	7	18,064	0.04%
2020/12/17	6	46.37	35.1	46.21	46.20	-29.1	17,979	-0.16%
2020/12/16	0	0.00	1	46.35	46.35	-1	18,050	-0.01%
2020/12/15	37	46.28	40	45.85	45.85	-3	18,040	-0.02%
2020/12/14	16	47.40	41	47.51	47.30	-25	17,640	-0.14%
2020/12/11	253	47.26	279	47.45	47.20	-26	17,326	-0.15%	大買/大賣/
2020/12/10	44	45.82	18	45.37	45.65	26	16,697	0.16%
2020/12/09	13.2	44.95	3	44.93	45.10	10.2	16,532	0.06%
2020/12/08	11	44.85	50	45.24	45.40	-39	16,584	-0.24%
2020/12/07	15	45.29	12	45.33	45.60	3	16,494	0.02%
2020/12/04	1	45.05	2	44.85	45.15	-1	16,320	-0.01%
2020/12/03	41	44.69	0	0.00	44.45	41	16,105	0.25%
2020/12/02	12	44.55	0	0.00	44.55	12	15,890	0.08%
2020/12/01	8	44.76	0.1	44.85	44.80	7.9	15,675	0.05%
2020/11/30	35	44.54	6	45.56	44.30	29	15,570	0.19%
2020/11/27	1	45.45	7	45.65	45.65	-6	14,834	-0.04%
2020/11/26	10	45.55	21.1	45.64	45.60	-11.1	14,746	-0.08%
2020/11/25	0	0.00	1	45.15	45.15	-1	14,672	-0.01%
2020/11/24	24	45.09	0	0.00	44.95	24	14,637	0.16%
2020/11/23	7	45.21	8	45.31	45.50	-1	14,581	-0.01%
2020/11/20	14	44.93	0	0.00	44.90	14	14,590	0.10%
2020/11/19	6	45.29	10	45.41	45.25	-4	14,975	-0.03%
2020/11/18	12	45.49	4	45.55	45.50	8	14,881	0.05%
2020/11/17	49	45.31	4	45.65	45.55	45	14,877	0.30%
2020/11/16	37	45.62	6	45.78	45.55	31	14,813	0.21%
2020/11/13	11	45.38	43	45.41	45.30	-32	14,784	-0.22%
2020/11/12	13	45.08	52	45.48	45.20	-39	14,647	-0.27%
2020/11/11	27	45.13	58.2	45.03	45.55	-31.2	14,376	-0.22%
2020/11/10	0	0.00	24	43.49	43.60	-24	13,554	-0.18%
2020/11/09	0	0.00	20.9	42.60	42.70	-20.9	13,328	-0.16%
2020/11/06	1	41.80	10	41.83	41.95	-9	13,253	-0.07%
2020/11/04	1	41.65	0	0.00	41.65	1	13,527	0.01%
2020/11/03	0	0.00	3	41.57	41.60	-3	13,592	-0.02%
2020/11/02	0	0.00	1	41.45	41.45	-1	13,664	-0.01%
2020/10/30	2.6	40.59	3	40.60	40.70	-0.4	13,672	0.00%
2020/10/29	10.2	40.78	1.1	40.78	40.75	9.1	13,549	0.07%
2020/10/28	3	41.13	0	0.00	41.35	3	13,517	0.02%
2020/10/27	2.1	41.21	0	0.00	41.30	2.1	13,626	0.02%
2020/10/26	0	0.00	2	41.63	41.70	-2	13,648	-0.01%
2020/10/23	4.2	41.33	0	0.00	41.40	4.2	13,717	0.03%
2020/10/22	2.2	41.51	0	0.00	41.50	2.2	13,769	0.02%
2020/10/20	2.2	41.33	0	0.00	41.40	2.2	13,680	0.02%
2020/10/19	1.1	41.50	3	41.50	41.45	-1.9	13,652	-0.01%
2020/10/16	3	41.55	1	41.50	41.35	2	13,717	0.01%
2020/10/15	3.1	41.37	0	0.00	41.30	3.1	13,830	0.02%
2020/10/14	14.2	41.70	1	41.70	41.80	13.2	13,725	0.10%
2020/10/13	2.2	41.48	1	41.60	41.45	1.2	13,582	0.01%
2020/10/12	13	41.30	6	41.37	41.45	7	13,601	0.05%
2020/10/08	1.2	41.07	0	0.00	41.05	1.2	13,607	0.01%
2020/10/07	2.2	41.31	3	41.25	41.15	-0.9	13,557	-0.01%
2020/10/06	0	0.00	1	41.50	41.50	-1	13,534	-0.01%
2020/10/05	3.1	41.44	0	0.00	41.20	3.1	13,460	0.02%
2020/09/30	0.1	41.80	2	41.75	41.90	-1.9	13,544	-0.01%
2020/09/29	0	0.00	1	41.65	41.65	-1	13,566	-0.01%
2020/09/28	12.1	41.28	0	0.00	41.30	12.1	13,654	0.09%
2020/09/25	7.3	40.88	2	40.90	40.80	5.3	13,727	0.04%
2020/09/24	44.3	40.78	2	40.60	40.60	42.3	13,700	0.31%
2020/09/23	23.3	41.54	1	41.50	41.75	22.3	13,275	0.17%
2020/09/22	24.3	41.94	3	41.90	41.90	21.3	13,140	0.16%
2020/09/21	4.2	42.55	0	0.00	42.40	4.2	13,295	0.03%
2020/09/18	2.2	43.19	0	0.00	42.85	2.2	13,252	0.02%
2020/09/17	7	43.20	0	0.00	43.25	7	13,119	0.05%
2020/09/16	0	0.00	13.1	43.69	43.75	-13.1	13,096	-0.10%
2020/09/15	0.5	43.65	1.1	43.74	43.75	-0.6	13,018	0.00%
2020/09/14	0.5	43.60	13	43.48	43.65	-12.5	13,087	-0.10%
2020/09/11	7	43.38	5	43.41	43.45	2	13,010	0.02%
2020/09/10	4	42.33	28	43.00	43.05	-24	12,965	-0.19%
2020/09/09	29.2	42.11	0	0.00	42.25	29.2	12,854	0.23%
2020/09/08	1	42.55	4	42.46	42.50	-3	12,825	-0.02%
2020/09/07	2	42.40	0	0.00	42.45	2	12,905	0.02%
2020/09/04	0.3	42.50	0	0.00	42.45	0.3	13,169	0.00%
2020/09/03	1	42.35	4	42.69	42.75	-3	13,311	-0.02%
2020/09/02	3.1	42.25	8	42.60	42.20	-4.9	13,346	-0.04%
2020/09/01	20	42.80	2	42.60	42.80	18	13,346	0.13%
2020/08/31	14	42.98	0	0.00	42.80	14	13,272	0.11%
2020/08/28	1	43.40	34	43.41	43.30	-33	13,213	-0.25%
2020/08/27	1.2	42.97	0	0.00	43.10	1.2	13,266	0.01%
2020/08/26	4	43.13	4	43.46	43.40	0	13,235	0.00%
2020/08/25	1	43.65	49.5	43.15	43.40	-48.5	13,156	-0.37%
2020/08/24	5	41.67	0	0.00	41.70	5	12,833	0.04%
2020/08/21	7	41.46	1	41.65	41.80	6	12,897	0.05%
2020/08/20	40.1	41.54	1.1	41.46	41.40	39.1	12,766	0.31%
2020/08/19	3	43.05	1	43.10	42.75	2	12,709	0.02%
2020/08/17	0	0.00	5	42.36	42.50	-5	12,560	-0.04%
2020/08/14	1	41.90	2	41.93	41.85	-1	12,580	-0.01%
2020/08/13	0.2	42.00	0	0.00	42.00	0.2	12,658	0.00%
2020/08/11	2	42.10	2	41.98	41.75	0	12,660	0.00%
2020/08/10	1.2	41.75	6.5	41.66	41.75	-5.3	12,546	-0.04%
2020/08/07	6	41.19	0	0.00	41.15	6	12,544	0.05%
2020/08/06	2	41.48	5	41.65	41.55	-3	12,531	-0.02%
2020/08/05	1.2	41.36	0	0.00	41.40	1.2	12,568	0.01%
2020/08/04	7.2	41.37	0	0.00	41.30	7.2	12,604	0.06%
2020/08/03	6.2	41.27	17	41.54	41.25	-10.8	12,627	-0.09%
2020/07/31	37.9	41.85	0	0.00	41.75	37.9	12,603	0.30%
2020/07/30	6.2	41.93	0	0.00	42.20	6.2	12,463	0.05%
2020/07/29	8.2	42.10	1	42.00	41.80	7.2	12,418	0.06%
2020/07/28	3.4	41.79	3	41.78	41.70	0.4	12,617	0.00%
2020/07/27	13	42.04	2	42.00	41.80	11	12,746	0.09%
2020/07/24	12	42.03	0	0.00	42.00	12	12,880	0.09%
2020/07/23	2	42.70	0	0.00	42.70	2	12,799	0.02%
2020/07/22	5	43.00	19	42.91	43.10	-14	12,889	-0.11%
2020/07/21	1.1	42.50	0	0.00	42.50	1.1	12,846	0.01%
2020/07/20	5.2	42.60	1	42.65	42.65	4.2	12,732	0.03%
2020/07/17	3	42.93	0	0.00	42.80	3	12,866	0.02%
2020/07/15	0	0.00	4	42.99	42.80	-4	13,046	-0.03%
2020/07/14	0	0.00	3	42.85	42.70	-3	13,170	-0.02%
2020/07/13	0	0.00	5	42.98	43.00	-5	13,365	-0.04%
2020/07/10	3	42.45	0	0.00	42.40	3	13,490	0.02%
2020/07/09	0.2	42.85	0	0.00	42.80	0.2	13,702	0.00%
2020/07/08	1	43.05	0	0.00	43.10	1	13,617	0.01%
2020/07/07	4.1	43.10	4	43.05	43.30	0.1	13,722	0.00%
2020/07/06	1.2	43.14	9.4	43.25	43.30	-8.3	13,742	-0.06%
2020/07/03	1.2	42.80	20	42.75	42.80	-18.9	13,867	-0.14%
2020/07/02	0.2	42.30	7	42.35	42.10	-6.9	14,007	-0.05%
2020/07/01	26	42.29	12	42.20	42.30	14	14,311	0.10%
2020/06/30	5	43.82	2	43.85	43.90	3	14,307	0.02%
2020/06/29	5	43.66	6	43.74	43.80	-1	14,241	-0.01%
2020/06/24	0	0.00	1	44.00	44.15	-1	14,247	-0.01%
2020/06/22	6	43.47	0	0.00	43.60	6	14,552	0.04%
2020/06/19	12	43.65	10	43.61	43.60	2	14,773	0.01%
2020/06/18	7	43.75	0	0.00	43.85	7	14,934	0.05%
2020/06/17	12	44.25	1	43.80	44.30	11	15,019	0.07%
2020/06/16	0	0.00	2	44.18	44.10	-2	15,493	-0.01%
2020/06/15	2	43.40	8.8	43.28	43.10	-6.8	16,095	-0.04%
2020/06/12	5	43.08	0	0.00	43.25	5	16,407	0.03%
2020/06/11	9	44.53	4	44.55	43.60	5	16,848	0.03%
2020/06/10	0	0.00	16	44.59	44.60	-16	17,044	-0.09%
2020/06/09	9	44.07	1	44.00	44.00	8	17,833	0.04%
2020/06/08	0	0.00	5	43.87	43.85	-5	18,181	-0.03%
2020/06/05	0.5	43.50	0	0.00	43.50	0.5	18,324	0.00%
2020/06/04	1	43.50	13	43.49	43.55	-12	18,566	-0.06%
2020/06/03	3	43.33	5	43.46	43.55	-2	18,973	-0.01%
2020/06/02	0.1	42.85	16	42.95	42.95	-15.9	18,957	-0.08%
2020/06/01	1	42.70	0	0.00	42.50	1	18,967	0.01%
2020/05/29	9.2	41.85	2	42.05	42.40	7.2	18,961	0.04%
2020/05/28	44.1	42.05	0	0.00	42.05	44.1	18,742	0.24%
2020/05/27	1	42.60	6.1	42.61	42.65	-5.1	18,852	-0.03%
2020/05/26	3.1	42.64	28	42.59	42.45	-24.9	18,940	-0.13%
2020/05/25	4	41.06	8	41.25	41.70	-4	18,867	-0.02%
2020/05/22	15.2	41.88	0	0.00	41.70	15.2	18,881	0.08%
2020/05/21	0	0.00	6	42.58	42.70	-6	18,910	-0.03%
2020/05/20	6	42.12	29	42.18	42.25	-23	18,801	-0.12%
2020/05/19	28	41.85	52	41.77	42.00	-24	18,690	-0.13%
2020/05/18	28.2	41.29	2	41.25	41.20	26.2	18,448	0.14%
2020/05/15	2.2	41.06	18	41.18	41.15	-15.9	18,430	-0.09%
2020/05/14	5.2	40.63	11	40.57	40.55	-5.8	18,263	-0.03%
2020/05/13	14	40.95	8	41.00	40.95	6	18,156	0.03%
2020/05/12	29.1	41.01	2	41.15	41.20	27.1	18,167	0.15%
2020/05/11	13.1	40.99	15	41.25	41.20	-1.9	18,225	-0.01%
2020/05/08	20	40.85	24	40.96	40.65	-4	18,241	-0.02%
2020/05/07	12	40.51	0	0.00	40.50	12	18,279	0.07%
2020/05/06	3	40.42	12	40.65	40.55	-9	18,315	-0.05%
2020/05/05	37	40.70	0	0.00	40.65	37	18,380	0.20%
2020/05/04	20.1	40.79	2	40.73	40.75	18.1	18,411	0.10%
2020/04/30	29	41.92	8	42.01	42.30	21	18,225	0.12%
2020/04/29	5	41.11	10.2	41.23	41.05	-5.2	18,188	-0.03%
2020/04/28	3	40.18	3	40.23	40.30	0	18,182	0.00%
2020/04/27	26.1	40.12	1	40.00	40.10	25.1	18,723	0.13%
2020/04/24	3.1	39.36	0	0.00	39.20	3.1	18,683	0.02%
2020/04/22	6.2	39.39	20	38.50	39.45	-13.8	18,721	-0.07%
2020/04/21	24.1	39.12	4	39.06	39.00	20.1	18,670	0.11%
2020/04/20	0	0.00	8	40.20	40.10	-8	18,566	-0.04%
2020/04/17	9.1	40.92	13	41.18	40.60	-3.9	18,610	-0.02%
2020/04/16	16	40.27	3	40.30	40.20	13	18,482	0.07%
2020/04/15	10	40.80	7	40.89	41.05	3	18,295	0.02%
2020/04/14	3	40.25	10	40.22	40.65	-7	18,190	-0.04%
2020/04/13	0	0.00	7	39.53	39.50	-7	18,003	-0.04%
2020/04/10	9	39.12	8	38.75	39.20	1	17,881	0.01%
2020/04/09	2.2	38.22	7	38.13	38.20	-4.8	17,767	-0.03%
2020/04/08	6.2	37.89	34	37.86	37.95	-27.8	17,642	-0.16%
2020/04/07	26	37.28	1	37.40	37.25	25	17,403	0.14%
2020/04/06	7	37.04	3	37.90	37.30	4	17,181	0.02%
2020/04/01	9	37.41	0	0.00	37.40	9	16,908	0.05%
2020/03/31	29	37.56	0	0.00	37.55	29	16,767	0.17%
2020/03/30	7	37.61	6	37.69	37.90	1	16,494	0.01%
2020/03/27	15.2	37.98	27	38.21	38.30	-11.9	16,359	-0.07%
2020/03/26	5.2	37.06	6	37.41	37.30	-0.8	16,114	-0.01%
2020/03/25	4.1	37.08	3	37.20	37.10	1.1	16,112	0.01%
2020/03/24	4.2	36.66	2	37.08	36.25	2.2	15,922	0.01%
2020/03/23	3	35.93	9	36.21	36.00	-6	15,817	-0.04%
2020/03/20	3.2	36.32	14	36.80	37.50	-10.8	15,842	-0.07%
2020/03/19	22.1	35.26	9	35.66	34.85	13.1	15,428	0.09%
2020/03/18	19.4	36.96	0	0.00	36.85	19.4	15,332	0.13%
2020/03/17	15.3	37.39	3	37.50	37.35	12.3	15,127	0.08%
2020/03/16	31.2	38.54	4	38.80	38.05	27.2	14,810	0.18%
2020/03/13	33.3	38.03	25	38.16	39.65	8.3	14,425	0.06%
2020/03/12	18.3	41.05	12	40.80	40.50	6.3	13,472	0.05%
2020/03/11	12.3	42.43	1	42.20	42.15	11.3	13,056	0.09%
2020/03/10	15.2	42.53	17	42.47	42.35	-1.8	13,022	-0.01%
2020/03/09	34.2	42.62	5	42.66	42.35	29.2	12,848	0.23%
2020/03/06	16.2	44.26	1	44.90	44.20	15.2	12,372	0.12%
2020/03/05	0	0.00	5	45.04	45.15	-5	12,347	-0.04%
2020/03/04	4	44.00	3	44.08	44.45	1	12,451	0.01%
2020/03/03	4.2	44.18	1	44.10	44.15	3.2	12,548	0.03%
2020/03/02	8.1	43.96	2	44.00	43.95	6.1	12,678	0.05%
2020/02/27	3.2	44.40	6	44.42	44.45	-2.8	13,147	-0.02%
2020/02/26	11	44.64	0	0.00	44.70	11	13,411	0.08%
2020/02/25	0.1	45.10	0	0.00	44.95	0.1	13,301	0.00%
2020/02/24	9	45.08	0	0.00	45.00	9	13,338	0.07%
2020/02/21	2	45.75	0	0.00	45.70	2	13,244	0.02%
2020/02/20	2	46.15	0	0.00	46.10	2	13,321	0.02%
2020/02/18	1	45.80	2	45.90	46.00	-1	13,310	-0.01%
2020/02/17	6	45.73	2	45.85	45.95	4	13,316	0.03%
2020/02/14	2	46.00	1	46.05	46.15	1	13,329	0.01%
2020/02/13	3	46.00	1	46.35	46.05	2	13,428	0.01%
2020/02/12	0	0.00	6.3	46.48	46.35	-6.3	13,455	-0.05%
2020/02/11	1	45.90	14.6	45.90	46.00	-13.6	13,347	-0.10%
2020/02/10	3	44.93	0	0.00	45.15	3	13,575	0.02%
2020/02/07	22	45.28	0	0.00	45.40	22	14,026	0.16%
2020/02/06	0.1	45.75	0	0.00	46.00	0.1	14,017	0.00%
2020/02/05	4	45.13	0	0.00	45.40	4	13,961	0.03%
2020/02/04	0.2	45.10	6	45.00	45.05	-5.9	13,912	-0.04%
2020/02/03	1.2	44.06	1	43.90	44.15	0.2	13,979	0.00%
2020/01/31	18.2	45.05	2	44.95	45.05	16.2	13,806	0.12%
2020/01/30	4.5	45.30	4	45.38	45.00	0.5	13,719	0.00%
2020/01/20	3	47.05	0	0.00	47.10	3	13,126	0.02%
2020/01/17	0	0.00	7	47.12	47.15	-7	13,064	-0.05%
2020/01/16	20	46.70	0.2	46.90	46.90	19.8	12,986	0.15%
2020/01/15	0.1	46.80	3	46.90	46.80	-2.9	12,907	-0.02%
2020/01/14	6	46.97	2	46.95	47.00	4	12,838	0.03%
2020/01/09	1	46.00	0	0.00	46.00	1	12,608	0.01%
2020/01/08	1.1	45.84	0.8	45.80	45.80	0.3	12,623	0.00%
2020/01/07	0	0.00	1	46.15	46.30	-1	12,548	-0.01%
2020/01/06	0	0.00	6	46.51	46.40	-6	12,563	-0.05%
2020/01/03	0	0.00	7	46.65	46.75	-7	12,558	-0.06%
2019/12/30	0.1	46.65	4	46.60	46.70	-3.9	12,500	-0.03%
2019/12/27	1	46.65	4	46.60	46.75	-3	12,512	-0.02%
2019/12/26	0.1	46.45	0	0.00	46.50	0.1	12,435	0.00%
2019/12/25	0	0.00	5.6	46.37	46.45	-5.6	12,509	-0.04%
2019/12/23	0	0.00	1	46.60	46.65	-1	12,613	-0.01%
2019/12/20	2	46.50	1	46.80	46.75	1	12,650	0.01%
2019/12/19	0	0.00	2	46.65	46.75	-2	12,514	-0.02%
2019/12/18	0	0.00	2	46.70	46.75	-2	12,459	-0.02%
2019/12/17	5	46.28	1	46.25	46.50	4	12,454	0.03%
2019/12/16	12.5	46.68	78	46.59	46.60	-65.5	12,268	-0.53%
2019/12/13	17	47.04	62	46.90	47.15	-45	12,136	-0.37%
2019/12/12	1	46.10	2	45.95	46.05	-1	11,685	-0.01%
2019/12/11	6	45.88	8	46.01	45.95	-2	11,598	-0.02%
2019/12/10	2.5	45.45	2	45.55	45.55	0.5	11,447	0.00%
2019/12/09	1	45.35	18	45.39	45.45	-17	11,404	-0.15%
2019/12/06	40	45.48	1	45.45	45.45	39	11,572	0.34%
2019/12/05	2	44.80	10.4	45.39	45.50	-8.4	11,663	-0.07%
2019/12/04	3	44.55	0	0.00	44.80	3	11,452	0.03%
2019/12/03	0.1	44.90	0	0.00	44.90	0.1	11,512	0.00%
2019/12/02	11.1	44.52	0	0.00	44.80	11.1	11,513	0.10%
2019/11/29	19	44.97	3	44.90	44.80	16	11,431	0.14%
2019/11/28	7	45.44	41	45.46	45.40	-34	11,208	-0.30%
2019/11/27	9.1	45.81	1	45.85	45.85	8.1	11,107	0.07%
2019/11/26	5	46.18	18	46.37	46.00	-13	10,945	-0.12%
2019/11/25	1	45.85	9	45.94	46.10	-8	10,286	-0.08%
2019/11/22	0	0.00	11	44.96	45.30	-11	10,034	-0.11%
2019/11/21	14	45.06	10	45.05	45.05	4	10,041	0.04%
2019/11/20	1	45.20	7	45.28	45.45	-6	9,948	-0.06%
2019/11/19	0	0.00	10	45.55	45.55	-10	9,880	-0.10%
2019/11/15	0	0.00	2	45.15	45.30	-2	9,898	-0.02%
2019/11/14	0	0.00	8	45.15	45.10	-8	9,986	-0.08%
2019/11/13	12	45.45	2	45.30	45.30	10	10,209	0.10%
2019/11/12	14	45.50	7.1	45.55	45.55	6.9	10,259	0.07%
2019/11/11	2	45.23	2	45.25	45.20	0	10,222	0.00%
2019/11/08	1	45.50	0	0.00	45.60	1	10,236	0.01%
2019/11/07	22	46.04	5	46.00	45.50	17	10,148	0.17%
2019/11/06	20	45.66	7	45.77	45.85	13	9,873	0.13%
2019/11/05	15	45.18	12	45.11	44.95	3	9,380	0.03%
2019/11/01	2.1	44.45	3	44.70	44.55	-0.9	9,445	-0.01%
2019/10/31	3	44.75	10	44.85	44.55	-7	9,553	-0.07%
2019/10/30	12	45.43	0	0.00	45.45	12	9,452	0.13%
2019/10/29	1	45.40	3	45.38	45.45	-2	9,564	-0.02%
2019/10/28	3	45.35	0	0.00	45.30	3	9,503	0.03%
2019/10/25	2	45.45	0	0.00	45.50	2	9,528	0.02%
2019/10/24	2	45.20	2	45.20	45.55	0	9,527	0.00%
2019/10/23	0	0.00	7	45.19	45.20	-7	9,479	-0.07%
2019/10/22	0	0.00	45	45.33	45.50	-45	9,502	-0.47%
2019/10/21	0	0.00	4	45.26	45.40	-4	9,511	-0.04%
2019/10/18	0	0.00	2	45.35	45.25	-2	9,561	-0.02%
2019/10/17	0	0.00	1	45.30	45.30	-1	9,504	-0.01%
2019/10/16	10	44.95	7	45.18	45.25	3	9,499	0.03%
2019/10/14	0	0.00	4	44.50	44.80	-4	9,512	-0.04%
2019/10/08	0.2	44.30	1	44.50	44.30	-0.8	9,457	-0.01%
2019/10/07	1.2	43.96	1	44.05	44.00	0.2	9,406	0.00%
2019/10/04	1	43.95	0	0.00	44.00	1	9,453	0.01%
2019/10/03	0.2	44.15	0	0.00	44.10	0.2	9,476	0.00%
2019/10/02	13	44.75	0	0.00	44.75	13	9,489	0.14%
2019/10/01	6	44.89	3	44.97	45.00	3	9,586	0.03%
2019/09/27	1	44.60	0.1	44.50	44.55	0.9	9,708	0.01%
2019/09/26	0	0.00	5	44.62	44.60	-5	10,060	-0.05%
2019/09/25	5.2	44.42	1	44.40	44.40	4.2	10,268	0.04%
2019/09/24	0	0.00	12	44.80	45.00	-12	10,405	-0.12%
2019/09/23	0	0.00	3	45.00	44.85	-3	10,504	-0.03%
2019/09/20	5	45.02	1.3	45.22	45.15	3.7	10,806	0.03%
2019/09/19	1	45.20	1	45.25	45.20	0	10,757	0.00%
2019/09/18	4	45.50	10	45.52	45.60	-6	10,735	-0.06%
2019/09/17	0	0.00	9.5	45.18	45.55	-9.5	10,693	-0.09%
2019/09/16	15	45.23	19	45.22	45.30	-4	10,762	-0.04%
2019/09/12	16	45.20	37.8	45.05	45.00	-21.8	10,726	-0.20%
2019/09/10	1	44.95	3	44.95	44.90	-2	10,813	-0.02%
2019/09/09	2	44.20	10	44.35	44.55	-8	10,670	-0.07%
2019/09/06	16.1	43.97	9	44.00	44.00	7.1	10,567	0.07%
2019/09/05	1	43.75	8	43.88	43.95	-7	10,660	-0.07%
2019/09/03	0.2	43.35	0.7	43.35	43.25	-0.6	10,585	-0.01%
2019/08/30	0	0.00	2	43.53	43.65	-2	10,756	-0.02%
2019/08/29	0.1	43.30	8	43.10	43.15	-7.9	10,797	-0.07%
2019/08/28	11	43.51	0	0.00	43.70	11	10,818	0.10%
2019/08/27	0	0.00	17	43.41	43.50	-17	10,851	-0.16%
2019/08/26	0.2	43.00	16	42.76	43.00	-15.9	10,789	-0.15%
2019/08/23	0	0.00	12	43.05	43.10	-12	10,801	-0.11%
2019/08/21	1	42.90	0	0.00	42.90	1	11,145	0.01%
2019/08/20	0	0.00	6	43.09	42.90	-6	11,111	-0.05%
2019/08/19	15.4	43.30	16.1	43.43	43.35	-0.7	11,128	-0.01%
2019/08/16	6.2	42.72	10	43.23	43.15	-3.8	11,048	-0.03%
2019/08/15	2	41.88	0	0.00	41.90	2	10,942	0.02%
2019/08/14	4	42.15	0.3	42.30	42.05	3.7	11,055	0.03%
2019/08/13	2.2	42.32	4	42.40	42.30	-1.8	11,116	-0.02%
2019/08/12	0	0.00	1	42.00	41.90	-1	11,259	-0.01%
2019/08/08	4	41.78	0	0.00	41.90	4	11,569	0.03%
2019/08/07	5	41.73	4	41.80	41.65	1	11,618	0.01%
2019/08/06	9.3	41.42	13	41.31	41.70	-3.7	11,901	-0.03%
2019/08/05	9.1	42.03	2	42.03	42.00	7.1	11,942	0.06%
2019/08/02	14.3	42.39	5	42.40	42.35	9.3	11,942	0.08%
2019/08/01	14.2	42.89	2.3	42.84	42.90	11.9	12,024	0.10%
2019/07/31	4.2	43.26	1	43.35	43.20	3.2	12,042	0.03%
2019/07/30	0.3	43.50	0	0.00	43.50	0.3	11,991	0.00%
2019/07/26	4.3	43.53	0	0.00	43.50	4.3	12,256	0.03%
2019/07/25	0.2	43.90	28	43.80	43.90	-27.8	12,432	-0.22%
2019/07/24	8.2	43.49	0	0.00	43.45	8.2	12,543	0.06%
2019/07/23	13	43.59	0	0.00	43.55	13	12,576	0.10%
2019/07/22	1	43.60	212	43.90	43.60	-211	12,563	-1.68%	大賣/鉅額交易
2019/07/19	1.2	43.79	46	43.85	43.50	-44.9	12,593	-0.36%
2019/07/18	1.2	43.46	191	43.40	43.45	-189.8	12,590	-1.51%	大賣/鉅額交易
2019/07/17	17.4	43.59	13	43.65	43.50	4.4	12,580	0.04%
2019/07/16	18.2	43.98	1	43.95	44.00	17.2	12,466	0.14%
2019/07/15	4	43.88	0	0.00	43.85	4	12,428	0.03%
2019/07/12	13.2	43.99	16	43.95	43.95	-2.8	12,723	-0.02%
2019/07/11	2.2	44.12	1	44.20	44.20	1.2	12,840	0.01%
2019/07/10	10.1	44.15	0	0.00	44.30	10.1	13,018	0.08%
2019/07/09	13	43.98	4	43.93	44.05	9	13,055	0.07%
2019/07/08	11.2	44.18	0	0.00	44.20	11.2	13,061	0.09%
2019/07/05	16.1	44.32	2	44.40	44.30	14.1	13,178	0.11%
2019/07/04	50.2	44.45	5	44.65	44.35	45.2	13,236	0.34%
2019/07/03	6	46.04	24	46.05	46.10	-18	13,177	-0.14%
2019/07/02	12	46.19	27	46.30	46.25	-15	13,031	-0.12%
2019/07/01	15	46.17	6	46.00	46.25	9	12,781	0.07%
2019/06/28	5	45.93	12	45.97	45.85	-7	12,611	-0.06%
2019/06/27	11	45.87	23	45.88	45.80	-12	12,572	-0.10%
2019/06/26	10	45.10	9	45.22	45.40	1	12,505	0.01%
2019/06/25	5	44.85	1	44.95	44.90	4	12,469	0.03%
2019/06/24	0	0.00	9	44.67	44.90	-9	12,607	-0.07%
2019/06/21	10.1	44.70	0	0.00	44.45	10.1	12,633	0.08%
2019/06/20	1.2	44.78	3	44.65	44.65	-1.8	12,612	-0.01%
2019/06/19	10.1	44.60	10	44.75	44.80	0.1	12,755	0.00%
2019/06/18	0.1	44.50	8	44.37	44.50	-7.9	12,656	-0.06%
2019/06/17	0.1	44.10	22	43.92	44.10	-21.9	12,868	-0.17%
2019/06/14	9	43.57	1	43.80	43.55	8	13,091	0.06%
2019/06/13	27	43.66	0	0.00	43.65	27	13,170	0.20%
2019/06/12	2	44.13	8	44.09	44.35	-6	13,250	-0.05%
2019/06/11	2	44.28	6	44.40	44.45	-4	13,372	-0.03%
2019/06/10	34	43.72	4	44.14	44.15	30	13,370	0.22%
2019/06/06	13	43.00	0	0.00	43.15	13	13,441	0.10%
2019/06/05	44.1	43.31	5	43.15	43.10	39.1	13,478	0.29%
2019/06/04	5.1	43.65	2	43.90	43.90	3.1	13,470	0.02%
2019/06/03	3.1	43.12	12	43.28	43.65	-8.9	13,451	-0.07%
2019/05/31	30.2	43.08	6	43.19	43.25	24.2	13,432	0.18%
2019/05/30	0.1	42.95	0	0.00	42.60	0.1	13,379	0.00%
2019/05/29	5	42.35	1	42.50	42.45	4	13,576	0.03%
2019/05/28	102	42.10	0	0.00	42.30	102	13,740	0.74%	大買/鉅額交易
2019/05/27	0.2	42.40	0	0.00	42.30	0.2	13,665	0.00%
2019/05/24	5.2	42.24	0	0.00	42.00	5.2	13,806	0.04%
2019/05/23	2.2	42.48	2	42.35	42.50	0.2	13,755	0.00%
2019/05/22	2	42.48	0	0.00	42.50	2	13,835	0.01%
2019/05/21	2.2	42.63	17	42.79	43.05	-14.8	13,864	-0.11%
2019/05/20	13.2	41.93	4	42.09	41.90	9.2	13,733	0.07%
2019/05/17	10.2	41.95	0	0.00	41.90	10.2	13,636	0.07%
2019/05/16	39.2	42.42	0	0.00	42.00	39.2	13,498	0.29%
2019/05/15	9	43.29	0	0.00	43.25	9	13,362	0.07%
2019/05/14	16.3	43.08	5	43.22	43.15	11.3	13,373	0.08%
2019/05/13	23	44.01	23	44.19	43.80	0	13,270	0.00%
2019/05/10	5.1	44.78	2	45.03	44.60	3.1	13,345	0.02%
2019/05/09	24.1	44.70	0	0.00	44.60	24.1	13,436	0.18%
2019/05/08	16.1	45.11	2	45.20	45.05	14.1	13,438	0.10%
2019/05/07	0.3	45.50	2	45.63	45.40	-1.7	13,491	-0.01%
2019/05/06	66.1	45.63	19	45.53	45.60	47.1	13,686	0.34%
2019/05/03	13	46.20	5	46.16	46.15	8	13,628	0.06%
2019/05/02	4	46.05	21	46.14	46.40	-17	13,506	-0.13%
2019/04/30	12	45.55	4	45.83	45.60	8	13,422	0.06%
2019/04/29	13.1	45.68	13	45.58	45.70	0.1	13,422	0.00%
2019/04/26	0.1	45.30	6	45.38	45.50	-5.9	13,449	-0.04%
2019/04/25	1	45.25	0	0.00	45.20	1	13,629	0.01%
2019/04/24	1.1	45.30	0	0.00	45.40	1.1	13,919	0.01%
2019/04/23	1.2	45.35	2	45.35	45.35	-0.8	14,182	-0.01%
2019/04/22	2.1	45.30	2	45.20	45.25	0.1	14,494	0.00%
2019/04/19	2.1	45.25	4	45.20	45.20	-1.9	14,744	-0.01%
2019/04/18	17.1	44.88	18	44.74	45.00	-0.9	14,768	-0.01%
2019/04/17	22	45.20	1	45.20	45.20	21	14,610	0.14%
2019/04/16	13.1	45.17	0	0.00	45.30	13.1	14,477	0.09%
2019/04/15	2	45.75	1	45.70	45.70	1	14,346	0.01%
2019/04/12	2.1	45.63	0	0.00	45.70	2.1	14,335	0.01%
2019/04/11	1.1	45.55	1	45.85	45.55	0.1	14,325	0.00%
2019/04/10	0.1	45.65	1	45.50	45.50	-0.9	14,249	-0.01%
2019/04/09	5.1	45.66	1	45.75	45.75	4.1	14,189	0.03%
2019/04/08	15.1	45.44	0	0.00	45.35	15.1	14,074	0.11%
2019/04/03	3	45.97	0	0.00	46.00	3	13,801	0.02%
2019/04/02	1.1	45.96	3	46.00	46.00	-1.9	13,773	-0.01%
2019/04/01	3	45.77	28	45.89	45.60	-25	13,728	-0.18%
2019/03/29	2	45.55	3	45.60	46.00	-1	13,562	-0.01%
2019/03/28	4.1	44.99	1	45.20	45.10	3.1	13,404	0.02%
2019/03/27	19	45.02	3	45.10	44.95	16	13,331	0.12%
2019/03/26	19.1	45.51	0	0.00	45.50	19.1	13,224	0.14%
2019/03/25	26	45.65	0	0.00	45.55	26	13,349	0.19%
2019/03/22	15.1	46.68	9	46.47	46.40	6.1	13,166	0.05%
2019/03/21	38	46.91	0.7	46.90	46.90	37.3	13,054	0.29%
2019/03/20	6	47.19	4	47.29	47.15	2	13,050	0.02%
2019/03/19	6.1	46.88	25	46.65	46.95	-18.9	12,850	-0.15%
2019/03/18	0	0.00	7	45.79	46.00	-7	12,664	-0.06%
2019/03/15	3	45.25	0	0.00	45.25	3	12,582	0.02%
2019/03/14	0.1	45.40	4	45.46	45.25	-3.9	12,452	-0.03%
2019/03/13	36	45.15	55	45.35	45.25	-19	12,434	-0.15%
2019/03/12	1	45.10	5	45.14	45.00	-4	12,423	-0.03%
2019/03/11	64.1	44.50	2	44.58	44.50	62.1	12,436	0.50%
2019/03/08	7	44.70	0	0.00	44.70	7	12,490	0.06%
2019/03/07	2	45.05	1	45.10	45.10	1	12,623	0.01%
2019/03/06	22	45.17	2	45.20	45.15	20	12,732	0.16%
2019/03/05	16	45.17	0	0.00	45.10	16	12,846	0.12%
2019/03/04	5	44.81	2	44.93	45.15	3	12,921	0.02%
2019/02/27	4	45.51	13	45.26	45.50	-9	12,758	-0.07%
2019/02/26	14	45.46	10	45.57	45.45	4	12,558	0.03%
2019/02/25	11	45.11	2	45.25	45.30	9	12,239	0.07%
2019/02/22	11	44.99	10	45.00	45.00	1	12,147	0.01%
2019/02/21	4	45.04	2	45.05	45.10	2	12,083	0.02%
2019/02/20	10	44.99	5	45.06	45.05	5	12,003	0.04%
2019/02/19	7.1	44.88	0	0.00	44.85	7.1	11,846	0.06%
2019/02/18	7	44.69	3.1	44.75	44.75	3.9	11,801	0.03%
2019/02/15	7	44.56	20	44.55	44.40	-13	11,767	-0.11%
2019/02/14	392	44.65	6	44.75	44.50	386	11,660	3.31%	大買/鉅額交易
2019/02/13	6.1	44.51	5	44.56	44.60	1.1	11,458	0.01%
2019/02/12	23	44.24	0	0.00	44.30	23	11,447	0.20%
2019/02/11	19	44.24	0	0.00	44.15	19	11,317	0.17%
2019/01/30	14	44.59	0	0.00	44.55	14	11,181	0.13%
2019/01/29	5	44.67	1	44.80	44.75	4	11,121	0.04%
2019/01/28	1	44.45	8	44.55	44.60	-7	10,954	-0.06%
2019/01/25	13.2	43.99	0	0.00	44.00	13.2	10,827	0.12%
2019/01/24	5	44.07	2	44.05	44.05	3	10,643	0.03%
2019/01/23	1	44.15	0	0.00	44.30	1	10,634	0.01%
2019/01/22	10	44.23	0	0.00	44.25	10	10,710	0.09%
2019/01/21	2.1	44.26	3	44.32	44.30	-0.9	10,736	-0.01%
2019/01/18	3.1	43.98	0	0.00	44.15	3.1	10,904	0.03%
2019/01/17	11.1	44.02	1	44.25	44.05	10.1	11,002	0.09%
2019/01/16	17.4	44.09	6	44.14	44.00	11.4	10,922	0.10%
2019/01/15	39.1	44.66	0	0.00	44.60	39.1	10,614	0.37%
2019/01/14	48.1	45.05	20.6	45.10	45.00	27.5	10,342	0.27%
2019/01/11	5	46.26	0	0.00	45.95	5	10,140	0.05%
2019/01/09	20	47.13	9	46.86	47.05	11	10,011	0.11%
2019/01/08	1.1	45.82	0	0.00	45.70	1.1	9,975	0.01%
2019/01/07	0	0.00	0.1	46.10	45.95	-0.1	10,273	0.00%
2019/01/04	7	45.28	2	45.35	45.30	5	10,445	0.05%
2019/01/03	6.1	45.89	0	0.00	45.80	6.1	10,903	0.06%
2019/01/02	4.3	46.25	0	0.00	46.10	4.3	11,063	0.04%
2018/12/28	17	47.02	1	46.90	47.05	16	11,114	0.14%
2018/12/27	6.1	46.65	3	46.93	46.95	3.1	11,424	0.03%
2018/12/26	0.2	46.70	0	0.00	46.50	0.2	11,549	0.00%
2018/12/25	3	46.23	0	0.00	46.50	3	11,742	0.03%
2018/12/24	3.1	46.63	0	0.00	46.85	3.1	11,927	0.03%
2018/12/22	0	0.00	10	47.05	47.05	-10	12,082	-0.08%
2018/12/21	1	46.90	1	47.30	47.30	0	12,410	0.00%
2018/12/20	6.1	47.00	0.1	47.20	47.05	6	12,555	0.05%
2018/12/19	5	47.20	0	0.00	47.30	5	12,580	0.04%
2018/12/18	14	47.11	0	0.00	47.05	14	12,666	0.11%
2018/12/17	3.1	47.56	0	0.00	47.75	3.1	12,959	0.02%
2018/12/14	10	47.57	0	0.00	47.45	10	13,129	0.08%
2018/12/13	1.1	47.98	1	47.80	48.05	0.1	13,081	0.00%
2018/12/12	1	47.35	0	0.00	47.55	1	13,095	0.01%
2018/12/11	5.1	47.24	0	0.00	47.25	5.1	13,061	0.04%
2018/12/10	6.1	47.41	0	0.00	47.50	6.1	12,977	0.05%
2018/12/07	14	47.98	0	48.20	48.00	14	12,947	0.11%
2018/12/06	17	48.06	10	48.00	48.00	7	12,897	0.05%
2018/12/05	12.1	48.36	2	48.35	48.35	10.1	12,874	0.08%
2018/12/04	3.1	48.46	0	0.00	48.75	3.1	12,872	0.02%
2018/12/03	4	49.08	1	49.25	49.15	3	12,840	0.02%
2018/11/30	5.1	48.82	0	0.00	48.80	5.1	12,724	0.04%
2018/11/29	16	48.84	0	0.00	48.60	16	12,537	0.13%
2018/11/28	6.1	48.94	0	0.00	48.85	6.1	12,400	0.05%
2018/11/27	182	49.22	0	0.00	49.10	182	12,281	1.48%	大買/鉅額交易
2018/11/26	3.1	49.92	1	50.70	49.90	2.1	12,278	0.02%
2018/11/23	2	50.15	0.1	50.20	50.10	1.9	12,218	0.02%
2018/11/22	0.1	50.50	0.1	50.50	50.80	0	12,229	0.00%
2018/11/21	1	49.90	1.3	50.48	50.70	-0.3	12,268	0.00%
2018/11/20	3	50.90	1	51.00	50.50	2	12,327	0.02%
2018/11/19	0	0.00	5	51.42	51.50	-5	12,437	-0.04%
2018/11/16	8	51.20	0	0.00	51.10	8	12,391	0.06%
2018/11/15	1	51.20	1	51.10	51.10	0	12,432	0.00%
2018/11/14	0	0.00	2	50.90	51.20	-2	12,470	-0.02%
2018/11/13	3	50.13	8	50.85	51.00	-5	12,510	-0.04%
2018/11/12	2	50.85	0	0.00	50.90	2	12,588	0.02%
2018/11/09	1	50.30	162	51.03	51.10	-161	12,793	-1.26%	大賣/鉅額交易
2018/11/08	0	0.00	1	50.70	50.90	-1	12,772	-0.01%
2018/11/07	0	0.00	2	50.15	50.30	-2	12,670	-0.02%
2018/11/06	1.1	49.70	3	49.62	49.80	-1.9	12,719	-0.02%
2018/11/05	0.1	49.20	0	0.00	49.20	0.1	12,683	0.00%
2018/11/02	2	48.23	1	48.30	48.90	1	12,682	0.01%
2018/11/01	2	47.95	2	48.33	48.30	0	12,704	0.00%
2018/10/31	2.1	48.07	0	0.00	48.45	2.1	12,664	0.02%
2018/10/30	1.1	47.60	2	47.63	47.50	-0.9	12,580	-0.01%
2018/10/29	5	46.65	0	0.00	46.90	5	12,550	0.04%
2018/10/26	21	47.41	5	47.11	47.10	16	12,485	0.13%
2018/10/25	1	48.35	5	48.50	48.00	-4	12,226	-0.03%
2018/10/24	1	49.05	0	0.00	49.15	1	12,250	0.01%
2018/10/23	8	49.53	1	49.55	49.55	7	12,184	0.06%
2018/10/22	2	50.00	1	50.10	50.00	1	12,160	0.01%
2018/10/19	1	50.20	7	50.02	50.20	-6	12,270	-0.05%
2018/10/18	0	0.00	1.5	49.88	49.60	-1.5	12,235	-0.01%
2018/10/17	1	49.85	0	0.00	49.75	1	12,384	0.01%
2018/10/16	6	49.83	1	49.85	49.70	5	12,337	0.04%
2018/10/15	2	49.78	1	50.20	49.95	1	12,269	0.01%
2018/10/12	1	49.20	2	49.40	50.10	-1	12,013	-0.01%
2018/10/11	21	49.75	292	49.71	49.65	-271	11,865	-2.28%	大賣/鉅額交易
2018/10/09	2	51.55	6	52.00	51.50	-4	11,377	-0.04%
2018/10/08	0.1	51.50	5	51.40	51.60	-4.9	11,184	-0.04%
2018/10/05	123	50.89	7	51.51	50.90	116	11,086	1.05%	大買/鉅額交易
2018/10/04	1	51.30	30.9	51.47	51.60	-29.9	10,810	-0.28%
2018/10/03	0	0.00	11	52.15	51.80	-11	10,746	-0.10%
2018/10/01	0	0.00	131	52.50	52.50	-131	10,512	-1.25%	大賣/鉅額交易
2018/09/28	8	51.61	20	51.80	51.80	-12	10,484	-0.11%
2018/09/27	0	0.00	1	51.89	51.90	-1	10,330	-0.01%
2018/09/26	33	51.05	0	0.00	51.00	33	10,162	0.32%
2018/09/25	5	51.42	1	51.50	51.10	4	10,326	0.04%
2018/09/21	1	50.90	17	51.32	51.10	-16	10,288	-0.16%
2018/09/20	1	50.50	0	0.00	50.40	1	9,862	0.01%
2018/09/19	3	50.00	0	0.00	50.30	3	9,754	0.03%
2018/09/18	0	0.00	1	50.00	50.00	-1	9,957	-0.01%
2018/09/17	1	50.10	0	0.00	50.00	1	10,140	0.01%
2018/09/14	11	50.12	0	0.00	50.10	11	10,481	0.10%
2018/09/12	1	49.80	0	0.00	49.70	1	10,843	0.01%
2018/09/11	1.1	49.48	6.5	49.53	49.80	-5.4	11,015	-0.05%
2018/09/10	3.1	49.45	0.2	49.60	49.40	2.9	11,238	0.03%
2018/09/07	4.1	49.68	0	0.00	49.50	4.1	11,443	0.04%
2018/09/06	0.1	50.30	2	50.20	50.10	-1.9	11,466	-0.02%
2018/09/05	0.1	50.40	0.1	50.40	50.20	0	11,510	0.00%
2018/09/04	1	50.80	17	51.00	50.90	-16	11,548	-0.14%
2018/09/03	0	0.00	1	50.60	50.60	-1	11,551	-0.01%
2018/08/31	0	0.00	25	50.90	50.90	-25	11,622	-0.22%
2018/08/30	10	50.65	0	0.00	50.50	10	11,622	0.09%
2018/08/27	2	50.60	4	50.63	50.70	-2	11,774	-0.02%
2018/08/24	4.1	49.66	0	0.00	49.85	4.1	11,640	0.04%
2018/08/23	0	0.00	0.2	50.20	50.10	-0.2	11,918	0.00%
2018/08/22	3.1	49.95	0	0.00	50.10	3.1	12,211	0.03%
2018/08/21	0.1	50.00	0	0.00	50.00	0.1	12,096	0.00%
2018/08/17	3.1	49.95	1	49.70	49.90	2.1	12,024	0.02%
2018/08/16	5.1	49.64	0	0.00	49.70	5.1	11,979	0.04%
2018/08/15	2.1	50.10	19	49.98	50.10	-16.9	11,943	-0.14%
2018/08/14	1.1	50.22	0	0.00	50.30	1.1	12,078	0.01%
2018/08/13	21.1	50.52	19	50.21	50.10	2.1	12,264	0.02%
2018/08/10	27	50.89	2	50.80	50.90	25	12,319	0.20%
2018/08/09	1	50.40	0	0.00	50.40	1	12,483	0.01%
2018/08/08	0.5	50.70	2	50.90	50.70	-1.5	12,640	-0.01%
2018/08/07	3	50.50	1	50.50	50.50	2	12,772	0.02%
2018/08/06	2	50.50	0	0.00	50.40	2	12,831	0.02%
2018/08/03	2	50.50	40	50.70	50.80	-38	13,049	-0.29%
2018/08/02	21.1	50.59	30	50.20	50.20	-8.9	13,141	-0.07%
2018/08/01	2	51.00	13.5	50.97	51.00	-11.5	13,112	-0.09%
2018/07/31	0	0.00	1	50.80	50.70	-1	13,175	-0.01%
2018/07/30	40	50.15	0	0.00	50.40	40	12,966	0.31%
2018/07/27	0.1	50.30	0	0.00	50.20	0.1	13,116	0.00%
2018/07/26	14	50.01	0	0.00	50.30	14	13,168	0.11%
2018/07/24	41	50.35	0	0.00	50.30	41	13,149	0.31%
2018/07/23	1	50.70	0	0.00	51.00	1	13,077	0.01%
2018/07/20	21	50.60	0	0.00	51.00	21	13,127	0.16%
2018/07/19	0	0.00	1	51.00	50.80	-1	13,137	-0.01%
2018/07/13	2	50.80	1	50.90	51.00	1	13,230	0.01%
2018/07/12	0	0.00	1	50.50	50.70	-1	13,283	-0.01%
2018/07/11	6	50.23	0	0.00	50.30	6	13,360	0.04%
2018/07/10	0	0.00	1	50.50	50.50	-1	13,348	-0.01%
2018/07/06	3.1	49.39	2	49.15	49.45	1.1	13,375	0.01%
2018/07/05	1.1	49.54	0	0.00	49.80	1.1	13,409	0.01%
2018/07/04	10.2	49.91	1	50.00	50.00	9.2	13,615	0.07%
2018/07/03	37.2	50.01	1	50.30	50.00	36.2	13,638	0.27%
2018/07/02	9.3	50.60	0	0.00	50.30	9.3	13,535	0.07%
2018/06/29	0.2	51.10	1	51.10	51.10	-0.9	13,434	-0.01%
2018/06/28	18.2	50.78	0	0.00	50.50	18.2	13,314	0.14%
2018/06/27	32.2	50.67	1	50.60	50.50	31.2	13,279	0.23%
2018/06/26	12.3	51.03	0	0.00	50.90	12.3	13,056	0.09%
2018/06/25	3	53.20	50	53.48	53.20	-47	12,832	-0.37%
2018/06/22	3	53.67	1	53.70	53.70	2	12,586	0.02%
2018/06/21	2	54.00	3	54.07	53.90	-1	12,476	-0.01%
2018/06/20	0	0.00	2	53.90	53.70	-2	12,714	-0.02%
2018/06/19	0	0.00	15	53.70	53.00	-15	12,672	-0.12%
2018/06/14	15	53.00	0	0.00	52.90	15	12,213	0.12%
2018/06/13	15	53.40	27.3	53.95	54.00	-12.3	12,056	-0.10%
2018/06/11	0	0.00	1	53.80	53.70	-1	12,305	-0.01%
2018/06/08	0	0.00	10	53.81	53.80	-10	12,317	-0.08%
2018/06/07	0	0.00	5	53.76	54.00	-5	12,354	-0.04%
2018/06/06	1	53.30	2	53.30	53.30	-1	12,473	-0.01%
2018/06/05	0	0.00	21	52.95	53.00	-21	12,369	-0.17%
2018/06/04	7.2	52.41	5	52.60	52.80	2.2	12,333	0.02%
2018/05/31	5	51.80	1	52.00	52.10	4	12,376	0.03%
2018/05/30	19	51.69	0	0.00	51.20	19	12,242	0.16%
2018/05/28	0	0.00	12	53.40	53.30	-12	12,441	-0.10%
2018/05/24	0	0.00	0.1	53.30	53.50	-0.1	12,646	0.00%
2018/05/23	2	53.20	5	53.48	53.30	-3	12,693	-0.02%
2018/05/22	0	0.00	5	53.54	53.70	-5	12,665	-0.04%
2018/05/21	0	0.00	17	53.22	53.20	-17	12,638	-0.13%
2018/05/18	0	0.00	4	52.90	52.90	-4	12,560	-0.03%
2018/05/17	0	0.00	22	52.57	52.50	-22	12,527	-0.18%
2018/05/16	0	0.00	26	51.98	52.20	-26	12,388	-0.21%
2018/05/15	0	0.00	3	52.00	51.20	-3	12,430	-0.02%
2018/05/14	1	51.70	10	51.75	51.80	-9	12,756	-0.07%
2018/05/11	0	0.00	14	51.57	51.80	-14	12,840	-0.11%
2018/05/10	0	0.00	15	51.07	51.00	-15	12,734	-0.12%
2018/05/09	2	50.80	0	0.00	50.70	2	12,756	0.02%
2018/05/04	10	50.20	0	0.00	50.10	10	12,970	0.08%
2018/05/02	0	0.00	10	51.30	51.30	-10	13,013	-0.08%
2018/04/30	1	50.90	14	50.81	51.00	-13	13,175	-0.10%
2018/04/27	1	50.60	0	0.00	50.80	1	13,174	0.01%
2018/04/26	1	50.50	0	0.00	50.50	1	13,220	0.01%
2018/04/24	0	0.00	2	50.30	50.20	-2	13,388	-0.01%
2018/04/20	0.1	50.30	1	50.30	50.40	-0.9	13,801	-0.01%
2018/04/19	0	0.00	10	50.40	50.60	-10	14,009	-0.07%
2018/04/18	18	50.23	1	50.10	50.00	17	14,012	0.12%
2018/04/17	14.1	49.96	0	0.00	49.95	14.1	14,128	0.10%
2018/04/16	3.1	50.50	4	51.00	50.60	-0.9	14,244	-0.01%
2018/04/12	0	0.00	14	51.19	51.00	-14	14,474	-0.10%
2018/04/11	10.2	51.20	18	51.51	51.00	-7.9	14,669	-0.05%
2018/04/10	0.2	50.80	23	50.97	51.00	-22.9	14,659	-0.16%
2018/04/09	7.2	49.90	19	50.28	50.30	-11.9	14,670	-0.08%
2018/04/03	10.2	49.84	0	0.00	49.90	10.2	14,590	0.07%
2018/04/02	1	50.10	0	0.00	50.10	1	14,519	0.01%
2018/03/31	1	50.20	0	0.00	50.20	1	14,579	0.01%
2018/03/30	3.2	50.23	0	0.00	50.10	3.2	14,685	0.02%
2018/03/29	6.2	50.11	0	0.00	50.10	6.2	14,706	0.04%
2018/03/28	12.2	50.14	0	0.00	50.30	12.2	14,603	0.08%
2018/03/27	0.2	50.70	3	50.60	50.70	-2.8	14,619	-0.02%
2018/03/26	15.2	50.26	0	0.00	50.40	15.2	14,557	0.10%
2018/03/23	55.2	50.49	13	50.68	50.30	42.2	14,657	0.29%
2018/03/22	2.2	51.55	9	51.84	51.80	-6.8	14,418	-0.05%
2018/03/21	10.2	51.40	9	51.63	51.50	1.2	14,331	0.01%
2018/03/20	0.2	51.70	0	0.00	51.70	0.2	14,382	0.00%
2018/03/19	0.2	51.50	10	51.60	51.60	-9.8	14,353	-0.07%
2018/03/16	11.2	51.00	11	51.61	51.70	0.2	14,383	0.00%
2018/03/15	10.2	51.20	0	0.00	51.20	10.2	14,121	0.07%
2018/03/14	3.2	51.35	0	0.00	51.60	3.2	14,138	0.02%
2018/03/13	1.3	51.36	0	0.00	51.60	1.3	14,188	0.01%
2018/03/12	0.3	51.70	8	51.76	51.80	-7.7	14,194	-0.05%
2018/03/09	3.2	50.60	0	0.00	50.50	3.2	14,081	0.02%
2018/03/08	4.2	50.50	1	50.50	50.40	3.2	14,429	0.02%
2018/03/07	2.2	50.41	1	50.70	50.30	1.2	14,758	0.01%
2018/03/06	2.2	50.36	1	50.70	50.30	1.2	15,322	0.01%
2018/03/05	8.2	50.35	0	0.00	50.10	8.2	15,600	0.05%
2018/03/02	41.3	51.23	4	51.05	50.80	37.3	15,494	0.24%
2018/03/01	4.3	51.72	13	52.12	52.20	-8.8	15,358	-0.06%
2018/02/27	0	0.00	10	52.70	52.20	-10	15,405	-0.06%
2018/02/26	1.3	52.28	3	52.20	52.20	-1.7	15,360	-0.01%
2018/02/23	16	52.06	2	52.10	52.30	14	15,567	0.09%
2018/02/22	12.5	51.42	1	51.80	51.80	11.5	16,252	0.07%
2018/02/21	4.5	51.54	28	51.50	51.90	-23.5	16,922	-0.14%
2018/02/12	6.3	51.08	32	51.01	51.00	-25.8	16,782	-0.15%
2018/02/09	3.5	50.07	2	50.20	50.20	1.5	16,786	0.01%
2018/02/08	3.3	50.69	5	50.92	50.60	-1.8	16,607	-0.01%
2018/02/07	17.1	50.85	2	50.40	50.20	15.1	16,574	0.09%
2018/02/06	16	49.57	10.4	50.47	49.20	5.6	16,301	0.03%
2018/02/05	43.2	52.15	2	52.10	52.10	41.2	15,858	0.26%
2018/02/02	21.3	53.20	5	53.20	53.40	16.3	15,666	0.10%
2018/02/01	0.2	53.90	4	54.30	54.00	-3.8	15,579	-0.02%
2018/01/31	1.3	53.52	3	53.73	54.20	-1.8	15,496	-0.01%
2018/01/30	0.3	53.10	2	53.90	53.10	-1.8	15,396	-0.01%
2018/01/29	0.3	53.80	13	53.81	54.00	-12.8	15,380	-0.08%
2018/01/26	0.2	53.20	1	53.10	53.20	-0.8	15,407	-0.01%
2018/01/25	0.2	53.20	2	53.50	53.40	-1.8	15,563	-0.01%
2018/01/24	28.3	53.01	3	52.97	52.80	25.3	15,373	0.16%
2018/01/23	1.5	53.67	0	0.00	54.00	1.5	15,235	0.01%
2018/01/22	2.4	53.73	1	54.00	54.10	1.4	15,357	0.01%
2018/01/19	3.3	53.67	0	0.00	53.90	3.3	15,384	0.02%
2018/01/18	14.2	54.04	2	54.30	53.80	12.2	15,268	0.08%
2018/01/17	9.2	54.04	1	54.20	54.20	8.2	15,074	0.05%
2018/01/16	10.2	54.31	7.3	54.81	54.80	2.9	14,907	0.02%
2018/01/15	5.8	54.17	23	54.03	54.10	-17.2	14,546	-0.12%
2018/01/12	0.3	53.00	18	53.10	53.20	-17.8	14,299	-0.12%
2018/01/11	1	52.90	7	52.96	53.00	-6	14,227	-0.04%
2018/01/10	13	52.98	48	53.06	53.00	-35	14,236	-0.25%
2018/01/09	1	52.30	22	52.49	52.50	-21	14,055	-0.15%
2018/01/08	5.3	52.49	34	52.20	52.50	-28.8	13,984	-0.21%
2018/01/05	0	0.00	23.1	52.13	52.20	-23.1	13,900	-0.17%
2018/01/04	0.1	51.70	13.3	51.71	51.90	-13.1	13,779	-0.10%
2018/01/03	0.1	51.40	6	51.48	51.50	-5.9	13,865	-0.04%
2018/01/02	1	50.90	0	0.00	51.00	1	13,535	0.01%