富邦金 (2881)-富邦-延吉券商分點個股進出

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
▼0.1
漲幅
-0.14%
成交量
14,558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－富邦-延吉券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-延吉券商分點個股進出
富邦-延吉券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2021/05/28	33.4	71.47	71.1	72.03	72.00	-37.7	40,194	-0.09%
2021/05/27	70	70.48	90	70.91	71.60	-20	40,267	-0.05%
2021/05/26	24.2	71.41	11.2	71.37	71.60	13	40,456	0.03%
2021/05/25	23.1	72.02	34	72.02	71.90	-10.9	41,177	-0.03%
2021/05/24	33.2	71.67	22.5	71.71	72.00	10.7	41,309	0.03%
2021/05/21	85.3	72.45	88	73.60	72.00	-2.8	41,400	-0.01%
2021/05/20	49.3	69.93	38	70.09	70.20	11.3	40,820	0.03%
2021/05/19	45.3	71.10	57.2	71.15	70.60	-11.9	40,702	-0.03%
2021/05/18	36.2	70.48	140.6	70.39	71.40	-104.5	40,660	-0.26%	大賣/鉅額交易
2021/05/17	94.3	66.65	103.7	66.46	65.60	-9.4	40,601	-0.02%	大賣/
2021/05/14	50.7	69.73	120.1	69.72	69.60	-69.4	39,774	-0.17%	大賣/
2021/05/13	164.4	69.13	263.5	68.70	68.60	-99.1	39,246	-0.25%	大買/大賣/
2021/05/12	290.4	70.00	476.5	71.97	70.00	-186.1	38,421	-0.48%	大買/大賣/鉅額交易
2021/05/11	234.6	76.72	273.6	75.19	74.80	-39	36,694	-0.11%	大買/大賣/
2021/05/10	401.3	75.59	146.1	74.36	76.60	255.2	35,260	0.72%	大買/大賣/鉅額交易
2021/05/07	28.7	70.47	114.3	70.31	70.80	-85.6	34,384	-0.25%	大賣/
2021/05/06	138.4	70.43	244.1	69.45	69.60	-105.7	34,193	-0.31%	大買/大賣/鉅額交易
2021/05/05	177.1	69.19	109.3	69.39	69.50	67.8	33,736	0.20%	大買/大賣/
2021/05/04	153.8	68.10	188.1	67.93	67.40	-34.2	33,156	-0.10%	大買/大賣/
2021/05/03	311	70.07	216.6	70.05	68.80	94.5	32,463	0.29%	大買/大賣/
2021/04/29	55.8	64.36	68.2	64.38	64.20	-12.4	31,048	-0.04%
2021/04/28	44.1	65.16	33.7	65.29	65.10	10.4	30,854	0.03%
2021/04/27	10.3	64.24	47.8	64.26	64.90	-37.5	30,724	-0.12%
2021/04/26	84.1	63.46	117	63.62	64.10	-33	30,536	-0.11%	大賣/
2021/04/23	11	61.06	84	61.41	61.30	-73	30,234	-0.24%
2021/04/22	5.1	61.15	38.6	61.54	61.10	-33.5	30,326	-0.11%
2021/04/21	36.7	61.13	28	61.20	61.40	8.7	30,017	0.03%
2021/04/20	21	61.90	26.7	61.79	61.80	-5.7	30,043	-0.02%
2021/04/19	73	60.84	74.6	61.37	61.80	-1.6	30,178	-0.01%
2021/04/16	79	59.49	17.6	59.43	60.00	61.4	30,110	0.20%
2021/04/15	26.1	58.82	216.7	59.09	60.00	-190.6	30,284	-0.63%	大賣/鉅額交易
2021/04/14	55.7	57.08	30.2	57.14	57.10	25.5	29,598	0.09%
2021/04/13	96.4	57.83	7.2	57.89	57.80	89.2	29,559	0.30%
2021/04/12	20	57.75	21.6	57.89	58.00	-1.6	29,197	-0.01%
2021/04/09	30.2	56.51	4	56.53	56.40	26.2	28,971	0.09%
2021/04/08	29.1	57.04	7	57.07	56.90	22.1	28,985	0.08%
2021/04/07	31	57.05	12.4	57.18	57.50	18.6	29,180	0.06%
2021/04/06	29.6	57.99	22	57.53	57.30	7.6	28,913	0.03%
2021/04/01	63.1	57.71	37.2	57.75	57.80	25.9	28,624	0.09%
2021/03/31	36.1	57.44	61	57.26	56.80	-24.9	28,086	-0.09%
2021/03/30	13.1	55.86	54.8	56.08	56.80	-41.7	27,757	-0.15%
2021/03/29	39	56.05	60	55.82	55.90	-21	27,361	-0.08%
2021/03/26	23	55.54	14.1	55.73	55.50	8.9	27,328	0.03%
2021/03/25	26	55.17	23.1	55.10	55.30	3	27,357	0.01%
2021/03/24	48	54.51	25	54.14	54.40	23	27,212	0.08%
2021/03/23	19.1	54.52	21.5	54.62	54.50	-2.3	27,030	-0.01%
2021/03/22	18	53.63	15.7	53.88	53.90	2.3	26,920	0.01%
2021/03/19	37.2	53.97	24.2	54.17	53.70	13.1	27,234	0.05%
2021/03/18	33.3	54.57	44	54.58	54.40	-10.7	26,995	-0.04%
2021/03/17	27.7	54.67	94	55.13	54.50	-66.3	27,457	-0.24%
2021/03/16	11.4	55.40	6	55.30	55.40	5.4	27,420	0.02%
2021/03/15	33.4	55.68	16.3	55.70	55.50	17	27,388	0.06%
2021/03/12	19.1	54.97	10	55.05	54.90	9.1	27,099	0.03%
2021/03/11	122.1	55.92	140.2	55.62	55.40	-18.1	26,922	-0.07%	大買/大賣/
2021/03/10	35	53.64	29.7	53.71	54.00	5.3	25,773	0.02%
2021/03/09	75	53.31	103.5	53.65	53.70	-28.5	25,454	-0.11%	大賣/
2021/03/08	26	51.44	44.7	52.14	52.10	-18.7	24,877	-0.08%
2021/03/05	21.6	50.59	35	50.46	50.80	-13.4	24,534	-0.05%
2021/03/04	16	50.35	7.1	50.73	50.60	8.9	25,238	0.04%
2021/03/03	4	50.95	14	51.04	51.00	-10	25,089	-0.04%
2021/03/02	25.4	50.94	22.1	50.90	50.10	3.3	24,982	0.01%
2021/02/26	97.8	50.65	30	50.93	49.90	67.8	24,694	0.27%
2021/02/25	67.1	51.51	38.1	51.60	51.70	29	23,847	0.12%
2021/02/24	22	49.90	31	50.03	50.00	-9	23,128	-0.04%
2021/02/23	11	49.68	64.2	49.59	49.75	-53.2	22,937	-0.23%
2021/02/22	17	49.19	8	49.84	48.95	9	22,702	0.04%
2021/02/19	71.1	48.94	7.5	49.22	49.10	63.6	22,644	0.28%
2021/02/18	59	49.60	61.3	49.55	49.20	-2.3	22,724	-0.01%
2021/02/17	29.7	48.50	172.4	48.81	48.90	-142.7	22,516	-0.63%	大賣/鉅額交易
2021/02/05	4.1	46.96	15	47.07	46.90	-10.9	21,815	-0.05%
2021/02/04	8	47.25	0	0.00	47.10	8	22,053	0.04%
2021/02/03	0	0.00	49	47.50	47.60	-49	22,835	-0.21%
2021/02/02	3	46.02	27.5	46.83	47.25	-24.5	22,979	-0.11%
2021/02/01	4.6	45.83	10	45.87	45.95	-5.4	22,665	-0.02%
2021/01/29	21.5	45.88	28	45.68	45.55	-6.5	22,644	-0.03%
2021/01/28	24	46.07	8	46.00	46.20	16	22,410	0.07%
2021/01/27	3	46.55	5	46.71	46.80	-2	22,191	-0.01%
2021/01/26	19	46.70	0.9	46.75	46.50	18.1	22,119	0.08%
2021/01/25	2	46.70	39	47.06	47.40	-37	21,928	-0.17%
2021/01/22	3.2	46.34	4	46.39	46.25	-0.8	21,726	0.00%
2021/01/21	15.5	46.51	84	46.31	46.20	-68.5	21,634	-0.32%
2021/01/20	29.4	46.65	28.9	46.56	46.20	0.5	21,583	0.00%
2021/01/19	3.2	47.25	9.1	47.38	47.25	-5.9	21,378	-0.03%
2021/01/18	33.2	46.84	6.3	46.89	46.95	26.8	21,305	0.13%
2021/01/15	119.7	48.24	27	48.01	47.60	92.7	21,046	0.44%	大買/
2021/01/14	59.4	48.30	25.9	48.35	48.45	33.6	20,910	0.16%
2021/01/13	16	48.03	29.1	48.17	48.30	-13.1	20,703	-0.06%
2021/01/12	37	47.73	122.1	48.07	47.75	-85.1	20,349	-0.42%	大賣/
2021/01/11	85	47.32	58	47.47	47.40	27	19,832	0.14%
2021/01/08	14	46.44	204.5	46.94	47.45	-190.5	19,420	-0.98%	大賣/鉅額交易
2021/01/07	21	46.19	23	46.20	46.20	-2	18,928	-0.01%
2021/01/06	36.1	45.77	24	46.06	45.60	12.1	18,827	0.06%
2021/01/05	6	46.07	12	46.18	46.35	-6	18,643	-0.03%
2021/01/04	36.2	46.11	47.2	46.42	46.25	-11	18,599	-0.06%
2020/12/31	33	46.56	19.9	46.69	46.75	13.1	18,506	0.07%
2020/12/30	45	45.91	71.6	46.38	46.90	-26.6	18,315	-0.15%
2020/12/29	7	45.59	7	45.65	45.50	0	17,978	0.00%
2020/12/28	32	45.31	1.3	45.46	45.55	30.7	18,096	0.17%
2020/12/25	39	45.51	8	45.50	45.50	31	18,122	0.17%
2020/12/24	26	45.53	33.9	45.83	45.55	-7.9	18,141	-0.04%
2020/12/23	12.2	44.62	19	44.69	44.80	-6.8	17,948	-0.04%
2020/12/22	27.2	45.15	9	45.32	44.90	18.2	17,960	0.10%
2020/12/21	139.2	45.50	2	45.90	45.50	137.2	18,211	0.75%	大買/鉅額交易
2020/12/18	32	46.10	12	46.19	46.00	20	18,064	0.11%
2020/12/17	1.1	46.20	16	46.35	46.20	-14.9	17,979	-0.08%
2020/12/16	4	46.31	108.3	46.39	46.35	-104.3	18,050	-0.58%	大賣/鉅額交易
2020/12/15	163.8	45.85	3	45.58	45.85	160.8	18,040	0.89%	大買/鉅額交易
2020/12/14	18.2	47.39	19.3	47.73	47.30	-1.1	17,640	-0.01%
2020/12/11	33	47.47	233.2	47.37	47.20	-200.2	17,326	-1.16%	大賣/鉅額交易
2020/12/10	8.1	45.41	228.4	45.73	45.65	-220.3	16,697	-1.32%	大賣/鉅額交易
2020/12/09	60.2	44.86	14.4	44.97	45.10	45.7	16,532	0.28%
2020/12/08	11	44.93	27.1	44.97	45.40	-16.1	16,584	-0.10%
2020/12/07	27	45.38	91	45.50	45.60	-64	16,494	-0.39%
2020/12/04	2	44.60	5	44.91	45.15	-3	16,320	-0.02%
2020/12/03	6	44.33	2	44.75	44.45	4	16,105	0.02%
2020/12/02	12	44.49	7	44.61	44.55	5	15,890	0.03%
2020/12/01	15.3	44.63	2.2	44.73	44.80	13.1	15,675	0.08%
2020/11/30	90.1	44.95	10	45.35	44.30	80.1	15,570	0.51%
2020/11/27	13	45.42	12	45.51	45.65	1	14,834	0.01%
2020/11/26	23.5	45.57	20.8	45.53	45.60	2.7	14,746	0.02%
2020/11/25	3.4	45.06	17.5	45.25	45.15	-14.1	14,672	-0.10%
2020/11/24	31	45.05	14.1	45.24	44.95	16.9	14,637	0.12%
2020/11/23	1.1	45.34	18.3	45.39	45.50	-17.2	14,581	-0.12%
2020/11/20	17.1	44.64	161.7	44.76	44.90	-144.6	14,590	-0.99%	大賣/鉅額交易
2020/11/19	38	45.41	7	45.36	45.25	31	14,975	0.21%
2020/11/18	3	45.48	9.6	45.46	45.50	-6.6	14,881	-0.04%
2020/11/17	122	45.44	113.1	45.55	45.55	8.9	14,877	0.06%	大買/大賣/
2020/11/16	34	45.70	17.9	45.75	45.55	16.1	14,813	0.11%
2020/11/13	2.2	45.34	19.7	45.25	45.30	-17.5	14,784	-0.12%
2020/11/12	28.7	44.95	44.4	45.07	45.20	-15.7	14,647	-0.11%
2020/11/11	107	44.70	85.5	45.13	45.55	21.5	14,376	0.15%	大買/
2020/11/10	10	43.60	99.9	43.48	43.60	-89.9	13,554	-0.66%
2020/11/09	29.6	42.52	77	42.60	42.70	-47.4	13,328	-0.36%
2020/11/06	0.5	41.85	11	41.87	41.95	-10.5	13,253	-0.08%
2020/11/05	0.1	41.70	2	41.83	41.65	-2	13,504	-0.01%
2020/11/04	25.1	41.46	2.3	41.55	41.65	22.7	13,527	0.17%
2020/11/03	3.6	41.51	5.6	41.51	41.60	-2.1	13,592	-0.02%
2020/11/02	0.1	41.45	5	41.10	41.45	-4.9	13,664	-0.04%
2020/10/30	9.3	40.61	0	0.00	40.70	9.3	13,672	0.07%
2020/10/29	43	40.76	21	40.75	40.75	22	13,549	0.16%
2020/10/28	14	41.13	0	0.00	41.35	14	13,517	0.10%
2020/10/27	6	41.28	0	0.00	41.30	6	13,626	0.04%
2020/10/26	31	41.56	4.2	41.64	41.70	26.8	13,648	0.20%
2020/10/23	1.4	41.34	3.4	41.41	41.40	-2	13,717	-0.01%
2020/10/22	4	41.65	8	41.70	41.50	-4	13,769	-0.03%
2020/10/21	8	41.44	2	41.60	41.40	6	13,621	0.04%
2020/10/20	5	41.32	0.4	41.60	41.40	4.6	13,680	0.03%
2020/10/16	12	41.57	4	41.55	41.35	8	13,717	0.06%
2020/10/15	10	41.30	0	0.00	41.30	10	13,830	0.07%
2020/10/14	2	41.70	26	41.80	41.80	-24	13,725	-0.17%
2020/10/13	15	41.46	1	41.65	41.45	14	13,582	0.10%
2020/10/12	3	41.42	2	41.45	41.45	1	13,601	0.01%
2020/10/08	8.2	41.14	0	0.00	41.05	8.2	13,607	0.06%
2020/10/07	0	0.00	1	41.25	41.15	-1	13,557	-0.01%
2020/10/06	0	0.00	157.9	41.55	41.50	-157.9	13,534	-1.17%	大賣/鉅額交易
2020/10/05	19.8	41.45	1.1	41.63	41.20	18.7	13,460	0.14%
2020/09/30	0.1	41.80	7	41.84	41.90	-6.9	13,544	-0.05%
2020/09/29	25	41.62	6	41.51	41.65	19	13,566	0.14%
2020/09/28	19	41.15	0	0.00	41.30	19	13,654	0.14%
2020/09/25	4.1	40.82	18.2	40.86	40.80	-14.1	13,727	-0.10%
2020/09/24	58.3	40.74	0.2	40.90	40.60	58.1	13,700	0.42%
2020/09/23	24	41.51	1	41.50	41.75	23	13,275	0.17%
2020/09/22	27	41.95	8	41.95	41.90	19	13,140	0.14%
2020/09/21	16.5	42.49	3	42.35	42.40	13.5	13,295	0.10%
2020/09/18	7	43.04	12	43.07	42.85	-5	13,252	-0.04%
2020/09/17	6	43.27	4	43.50	43.25	2	13,119	0.02%
2020/09/16	13	43.74	6	43.67	43.75	7	13,096	0.05%
2020/09/15	5	43.60	9	43.70	43.75	-4	13,018	-0.03%
2020/09/14	15	43.38	50	43.58	43.65	-35	13,087	-0.27%
2020/09/11	22	43.39	99.1	43.34	43.45	-77.1	13,010	-0.59%
2020/09/10	5.2	42.32	22	42.95	43.05	-16.8	12,965	-0.13%
2020/09/09	12	41.83	3	42.20	42.25	9	12,854	0.07%
2020/09/08	3	42.45	3	42.45	42.50	0	12,825	0.00%
2020/09/07	0	0.00	15.2	42.76	42.45	-15.2	12,905	-0.12%
2020/09/04	2	42.28	0	42.50	42.45	2	13,169	0.02%
2020/09/03	2	42.30	4	42.74	42.75	-2	13,311	-0.02%
2020/09/02	12.2	42.49	0.9	42.30	42.20	11.3	13,346	0.08%
2020/09/01	0	42.80	3	42.75	42.80	-3	13,346	-0.02%
2020/08/31	5	43.00	0.4	42.95	42.80	4.6	13,272	0.04%
2020/08/28	3	43.23	12	43.37	43.30	-9	13,213	-0.07%
2020/08/27	13	43.00	2.5	43.08	43.10	10.5	13,266	0.08%
2020/08/26	4	43.09	20.5	43.22	43.40	-16.5	13,235	-0.12%
2020/08/25	102	43.45	202	42.91	43.40	-100	13,156	-0.76%	大買/大賣/
2020/08/24	48	41.69	1	41.70	41.70	47	12,833	0.37%
2020/08/21	48	41.45	125	41.71	41.80	-77	12,897	-0.60%	大賣/
2020/08/20	127.1	42.18	6.2	41.54	41.40	120.9	12,766	0.95%	大買/鉅額交易
2020/08/19	1	42.85	21.1	43.18	42.75	-20.1	12,709	-0.16%
2020/08/18	6	42.53	78	42.54	42.55	-72	12,493	-0.58%
2020/08/17	8.1	42.18	12.3	42.36	42.50	-4.2	12,560	-0.03%
2020/08/14	1	41.85	1	41.90	41.85	0	12,580	0.00%
2020/08/13	53	41.90	2	41.95	42.00	51	12,658	0.40%
2020/08/12	6	41.82	7	41.81	41.85	-1	12,773	-0.01%
2020/08/11	15	42.02	16.1	41.97	41.75	-1.1	12,660	-0.01%
2020/08/10	24	41.69	2	41.60	41.75	22	12,546	0.18%
2020/08/07	12.3	41.23	2	41.35	41.15	10.3	12,544	0.08%
2020/08/06	25.1	41.56	2	41.58	41.55	23.1	12,531	0.18%
2020/08/05	0	41.45	4	41.33	41.40	-4	12,568	-0.03%
2020/08/04	7.1	41.36	0.2	41.35	41.30	6.8	12,604	0.05%
2020/08/03	28	41.26	0	0.00	41.25	28	12,627	0.22%
2020/07/31	16.1	41.74	10	41.75	41.75	6.1	12,603	0.05%
2020/07/30	8.3	41.88	12.7	42.02	42.20	-4.4	12,463	-0.03%
2020/07/29	10	42.09	56	42.26	41.80	-46	12,418	-0.37%
2020/07/28	8	41.73	35.7	41.72	41.70	-27.7	12,617	-0.22%
2020/07/27	13.1	41.96	19	42.16	41.80	-5.9	12,746	-0.05%
2020/07/24	22	42.28	14	42.44	42.00	8	12,880	0.06%
2020/07/23	3.2	42.67	10	42.80	42.70	-6.8	12,799	-0.05%
2020/07/22	0	0.00	101	42.94	43.10	-101	12,889	-0.78%	大賣/鉅額交易
2020/07/21	17	42.52	27	42.71	42.50	-10	12,846	-0.08%
2020/07/20	50.2	42.55	10	42.55	42.65	40.2	12,732	0.32%
2020/07/17	3.1	42.85	19	42.85	42.80	-16	12,866	-0.12%
2020/07/16	2	42.85	9	42.85	42.85	-7	13,060	-0.05%
2020/07/15	0	0.00	16	42.95	42.80	-16	13,046	-0.12%
2020/07/14	1	42.70	4	43.00	42.70	-3	13,170	-0.02%
2020/07/13	6	42.97	65	42.91	43.00	-59	13,365	-0.44%
2020/07/10	60.1	42.45	10.5	42.51	42.40	49.6	13,490	0.37%
2020/07/09	20	43.05	10.6	43.57	42.80	9.4	13,702	0.07%
2020/07/08	3.5	43.16	6.5	43.23	43.10	-3	13,617	-0.02%
2020/07/07	13	43.38	18	43.27	43.30	-5	13,722	-0.04%
2020/07/06	2	43.05	26	43.25	43.30	-24	13,742	-0.17%
2020/07/03	0	0.00	13.4	42.52	42.80	-13.4	13,867	-0.10%
2020/07/02	36.3	42.23	10	42.10	42.10	26.3	14,007	0.19%
2020/07/01	26	42.03	78	42.38	42.30	-52	14,311	-0.36%
2020/06/30	90.4	43.89	32	43.88	43.90	58.4	14,307	0.41%
2020/06/29	17	43.73	1	43.65	43.80	16	14,241	0.11%
2020/06/24	3	44.21	18.1	44.15	44.15	-15.1	14,247	-0.11%
2020/06/23	0	0.00	42	43.97	44.00	-42	14,476	-0.29%
2020/06/22	5.5	43.45	6.1	43.53	43.60	-0.6	14,552	0.00%
2020/06/19	12	43.79	2.6	43.68	43.60	9.4	14,773	0.06%
2020/06/18	55	43.65	25	43.90	43.85	30	14,934	0.20%
2020/06/17	9	43.83	57.9	44.18	44.30	-48.9	15,019	-0.33%
2020/06/16	25	43.60	90.1	44.06	44.10	-65.1	15,493	-0.42%
2020/06/15	57	43.13	45	43.51	43.10	12	16,095	0.07%
2020/06/12	89	43.05	11	43.07	43.25	78	16,407	0.48%
2020/06/11	10.5	43.85	47	44.77	43.60	-36.5	16,848	-0.22%
2020/06/10	17	44.61	54	44.52	44.60	-37	17,044	-0.22%
2020/06/09	3.4	44.02	11.1	44.05	44.00	-7.7	17,833	-0.04%
2020/06/08	10.1	43.70	24.4	43.87	43.85	-14.3	18,181	-0.08%
2020/06/05	6	43.53	7	43.55	43.50	-1	18,324	-0.01%
2020/06/04	18.2	43.52	25.4	43.51	43.55	-7.2	18,566	-0.04%
2020/06/03	7	43.45	56	43.45	43.55	-49	18,973	-0.26%
2020/06/02	1	42.75	15	42.94	42.95	-14	18,957	-0.07%
2020/06/01	2	42.58	31	42.80	42.50	-29	18,967	-0.15%
2020/05/29	43	41.77	37	42.08	42.40	6	18,961	0.03%
2020/05/28	33.1	41.95	3	42.37	42.05	30.1	18,742	0.16%
2020/05/27	2	42.60	83	42.58	42.65	-81	18,852	-0.43%
2020/05/26	0	0.00	56	42.53	42.45	-56	18,940	-0.30%
2020/05/25	31	41.58	0	0.00	41.70	31	18,867	0.16%
2020/05/22	64	41.81	3	41.73	41.70	61	18,881	0.32%
2020/05/21	39	42.14	52	42.37	42.70	-13	18,910	-0.07%
2020/05/20	8	42.16	124	42.20	42.25	-116	18,801	-0.62%	大賣/鉅額交易
2020/05/19	2	42.10	103	41.84	42.00	-101	18,690	-0.54%	大賣/鉅額交易
2020/05/18	2.1	41.20	23.2	41.14	41.20	-21.1	18,448	-0.11%
2020/05/15	13	40.97	15.1	41.08	41.15	-2.1	18,430	-0.01%
2020/05/14	84	40.65	2	40.73	40.55	82	18,263	0.45%
2020/05/13	74	40.89	0	0.00	40.95	74	18,156	0.41%
2020/05/12	22	41.04	8.4	41.11	41.20	13.6	18,167	0.07%
2020/05/11	5	41.40	13	41.33	41.20	-8	18,225	-0.04%
2020/05/08	1	40.80	5	40.83	40.65	-4	18,241	-0.02%
2020/05/07	12	40.52	3	40.63	40.50	9	18,279	0.05%
2020/05/06	21	40.45	0	0.00	40.55	21	18,315	0.11%
2020/05/05	16.1	40.69	0	0.00	40.65	16.1	18,380	0.09%
2020/05/04	17	40.77	2	40.93	40.75	15	18,411	0.08%
2020/04/30	2.5	41.93	71	42.19	42.30	-68.6	18,225	-0.38%
2020/04/29	3	41.10	55.5	41.14	41.05	-52.5	18,188	-0.29%
2020/04/28	4	40.20	13	40.27	40.30	-9	18,182	-0.05%
2020/04/27	1.3	40.00	40	39.96	40.10	-38.7	18,723	-0.21%
2020/04/24	46.4	39.34	25	39.50	39.20	21.4	18,683	0.11%
2020/04/23	4	39.60	7	39.55	39.60	-3	18,723	-0.02%
2020/04/22	36	38.42	35	39.21	39.45	1	18,721	0.01%
2020/04/21	15	39.37	5	39.27	39.00	10	18,670	0.05%
2020/04/20	5	40.19	10	40.34	40.10	-5	18,566	-0.03%
2020/04/17	61.6	40.65	57	41.03	40.60	4.6	18,610	0.02%
2020/04/16	60.2	40.26	55	40.25	40.20	5.2	18,482	0.03%
2020/04/15	17.2	40.77	31	40.89	41.05	-13.8	18,295	-0.08%
2020/04/14	24.5	40.74	28	40.22	40.65	-3.5	18,190	-0.02%
2020/04/13	40	39.60	14	39.75	39.50	26	18,003	0.14%
2020/04/10	20	39.08	40	39.12	39.20	-20	17,881	-0.11%
2020/04/09	17	38.21	11	38.21	38.20	6	17,767	0.03%
2020/04/08	15	37.92	47	37.99	37.95	-32	17,642	-0.18%
2020/04/07	52	37.27	30	37.38	37.25	22	17,403	0.13%
2020/04/06	36	37.13	0	0.00	37.30	36	17,181	0.21%
2020/04/01	9.6	37.41	2	37.55	37.40	7.6	16,908	0.04%
2020/03/31	43	37.80	10	37.95	37.55	33	16,767	0.20%
2020/03/30	33	37.47	23	37.69	37.90	10	16,494	0.06%
2020/03/27	67	38.20	38.9	38.22	38.30	28.1	16,359	0.17%
2020/03/26	6	37.29	14	37.11	37.30	-8	16,114	-0.05%
2020/03/25	32.2	37.07	47	37.06	37.10	-14.8	16,112	-0.09%
2020/03/24	27	36.45	63	36.66	36.25	-36	15,922	-0.23%
2020/03/23	19	35.88	37.8	36.10	36.00	-18.7	15,817	-0.12%
2020/03/20	47.2	36.19	37	36.59	37.50	10.2	15,842	0.06%
2020/03/19	67.2	35.25	52	35.25	34.85	15.2	15,428	0.10%
2020/03/18	75.1	36.96	52	36.96	36.85	23.1	15,332	0.15%
2020/03/17	59.2	37.43	8	37.65	37.35	51.2	15,127	0.34%
2020/03/16	64.1	38.53	6	38.87	38.05	58.1	14,810	0.39%
2020/03/13	116.3	38.28	59	39.06	39.65	57.3	14,425	0.40%	大買/
2020/03/12	57.1	40.75	10	40.75	40.50	47.1	13,472	0.35%
2020/03/11	37.1	42.40	3	42.55	42.15	34.1	13,056	0.26%
2020/03/10	44	42.36	46	42.29	42.35	-2	13,022	-0.02%
2020/03/09	95.2	42.70	2	42.53	42.35	93.2	12,848	0.73%
2020/03/06	56	44.23	5.1	44.65	44.20	50.9	12,372	0.41%
2020/03/05	1	45.10	12	45.08	45.15	-11	12,347	-0.09%
2020/03/04	1	44.05	7	44.09	44.45	-6	12,451	-0.05%
2020/03/03	21.5	44.18	4	44.15	44.15	17.5	12,548	0.14%
2020/03/02	21.4	44.02	19.7	43.97	43.95	1.8	12,678	0.01%
2020/02/27	15.3	44.43	32.3	44.40	44.45	-17	13,147	-0.13%
2020/02/26	11	44.60	0	0.00	44.70	11	13,411	0.08%
2020/02/25	2.2	44.65	34	44.73	44.95	-31.8	13,301	-0.24%
2020/02/24	86.4	45.01	5	45.00	45.00	81.4	13,338	0.61%
2020/02/21	7.1	45.82	1	45.75	45.70	6.1	13,244	0.05%
2020/02/20	1.1	46.19	93	45.96	46.10	-91.9	13,321	-0.69%
2020/02/19	1	46.30	18.1	46.33	46.35	-17.1	13,295	-0.13%
2020/02/18	1.1	45.86	51	45.86	46.00	-49.9	13,310	-0.37%
2020/02/17	13.2	45.71	2	45.75	45.95	11.2	13,316	0.08%
2020/02/14	2.1	46.01	13	46.08	46.15	-10.9	13,329	-0.08%
2020/02/13	17	46.21	0	0.00	46.05	17	13,428	0.13%
2020/02/12	4.5	46.48	36.1	46.47	46.35	-31.6	13,455	-0.23%
2020/02/11	7	45.81	19	45.86	46.00	-12	13,347	-0.09%
2020/02/10	8	44.90	13	45.02	45.15	-5	13,575	-0.04%
2020/02/07	5	45.35	5	45.60	45.40	0	14,026	0.00%
2020/02/06	1	45.70	9	46.00	46.00	-8	14,017	-0.06%
2020/02/05	22.2	45.14	34	44.76	45.40	-11.8	13,961	-0.08%
2020/02/04	9.8	44.69	9	44.81	45.05	0.8	13,912	0.01%
2020/02/03	22	44.02	38	44.25	44.15	-16	13,979	-0.11%
2020/01/31	62.3	45.23	103	45.19	45.05	-40.7	13,806	-0.29%	大賣/
2020/01/30	48	45.53	120	45.41	45.00	-72	13,719	-0.52%	大賣/
2020/01/20	7.1	47.09	4	47.10	47.10	3.1	13,126	0.02%
2020/01/17	6	47.05	9	47.08	47.15	-3	13,064	-0.02%
2020/01/16	2	46.80	14	46.80	46.90	-12	12,986	-0.09%
2020/01/15	30	46.75	30	46.99	46.80	0	12,907	0.00%
2020/01/14	4	46.94	62.1	47.00	47.00	-58.1	12,838	-0.45%
2020/01/13	7	46.79	37	46.78	46.80	-30	12,734	-0.24%
2020/01/10	0	0.00	12	46.40	46.40	-12	12,676	-0.09%
2020/01/09	2	45.93	5.8	45.97	46.00	-3.8	12,608	-0.03%
2020/01/08	30.1	45.84	2	45.95	45.80	28.1	12,623	0.22%
2020/01/07	6	46.20	0	0.00	46.30	6	12,548	0.05%
2020/01/06	37	46.38	4.2	46.28	46.40	32.8	12,563	0.26%
2020/01/03	25.1	46.65	4	46.55	46.75	21.1	12,558	0.17%
2020/01/02	78.2	46.51	3	46.40	46.45	75.2	12,533	0.60%
2019/12/31	39	46.50	1	46.50	46.40	38	12,504	0.30%
2019/12/30	8	46.64	2	46.65	46.70	6	12,500	0.05%
2019/12/27	0	0.00	6.3	46.60	46.75	-6.3	12,512	-0.05%
2019/12/26	2	46.48	2	46.48	46.50	0	12,435	0.00%
2019/12/25	2.1	46.35	1	46.40	46.45	1.1	12,509	0.01%
2019/12/24	3.1	46.46	22	46.45	46.50	-18.9	12,542	-0.15%
2019/12/23	4.2	46.44	0.4	46.55	46.65	3.8	12,613	0.03%
2019/12/20	40	46.76	33	46.79	46.75	7	12,650	0.06%
2019/12/19	23	46.70	15.2	46.70	46.75	7.8	12,514	0.06%
2019/12/18	25	46.72	2	46.80	46.75	23	12,459	0.18%
2019/12/17	68.6	46.27	10.2	46.48	46.50	58.4	12,454	0.47%
2019/12/16	107	46.82	2.2	47.05	46.60	104.8	12,268	0.85%	大買/鉅額交易
2019/12/13	19	47.03	168.7	46.98	47.15	-149.7	12,136	-1.23%	大賣/鉅額交易
2019/12/12	2.2	46.05	175.1	46.06	46.05	-172.9	11,685	-1.48%	大賣/鉅額交易
2019/12/11	6.1	45.98	14	45.94	45.95	-7.9	11,598	-0.07%
2019/12/10	3.1	45.45	1	45.50	45.55	2.1	11,447	0.02%
2019/12/09	79	45.24	26.5	45.28	45.45	52.5	11,404	0.46%
2019/12/06	25	45.20	7	45.31	45.45	18	11,572	0.16%
2019/12/05	9.1	45.36	26	45.44	45.50	-16.9	11,663	-0.14%
2019/12/04	4.3	44.61	2	44.70	44.80	2.3	11,452	0.02%
2019/12/03	1	44.75	6	44.73	44.90	-5	11,512	-0.04%
2019/12/02	16	44.68	133	44.46	44.80	-117	11,513	-1.02%	大賣/鉅額交易
2019/11/29	32	45.00	3	44.93	44.80	29	11,431	0.25%
2019/11/28	32.9	45.40	71.9	45.41	45.40	-39	11,208	-0.35%
2019/11/27	30	45.66	80.6	45.76	45.85	-50.6	11,107	-0.46%
2019/11/26	12	46.27	30	46.30	46.00	-18	10,945	-0.16%
2019/11/25	1	45.60	101.7	45.98	46.10	-100.7	10,286	-0.98%	大賣/
2019/11/22	20	45.10	2	45.05	45.30	18	10,034	0.18%
2019/11/21	23	44.95	0	0.00	45.05	23	10,041	0.23%
2019/11/20	3	45.22	0	0.00	45.45	3	9,948	0.03%
2019/11/19	4.2	45.35	2	45.43	45.55	2.2	9,880	0.02%
2019/11/18	2	45.25	1.9	45.39	45.60	0.1	9,831	0.00%
2019/11/15	11	45.17	14	45.13	45.30	-3	9,898	-0.03%
2019/11/14	13	45.09	2.3	45.19	45.10	10.7	9,986	0.11%
2019/11/13	14	45.33	2	45.40	45.30	12	10,209	0.12%
2019/11/12	19.3	45.59	8.8	45.55	45.55	10.5	10,259	0.10%
2019/11/11	11	45.10	1	45.10	45.20	10	10,222	0.10%
2019/11/08	4	45.54	10	45.54	45.60	-6	10,236	-0.06%
2019/11/07	11	45.66	24.2	45.69	45.50	-13.2	10,148	-0.13%
2019/11/06	18.1	45.89	54.2	45.68	45.85	-36.1	9,873	-0.37%
2019/11/05	38.5	45.04	91.2	45.10	44.95	-52.7	9,380	-0.56%
2019/11/04	10	44.68	3.3	44.75	44.95	6.7	9,414	0.07%
2019/11/01	3	44.50	2.1	44.55	44.55	0.9	9,445	0.01%
2019/10/31	40.4	44.95	49.8	45.01	44.55	-9.4	9,553	-0.10%
2019/10/30	0.7	45.30	1	45.45	45.45	-0.3	9,452	0.00%
2019/10/29	11.5	45.30	3	45.30	45.45	8.5	9,564	0.09%
2019/10/28	9.1	45.31	6	45.32	45.30	3.1	9,503	0.03%
2019/10/25	3	45.50	0	0.00	45.50	3	9,528	0.03%
2019/10/24	5	45.25	14	45.34	45.55	-9	9,527	-0.09%
2019/10/23	5	45.15	1	45.10	45.20	4	9,479	0.04%
2019/10/22	17	45.40	7	45.39	45.50	10	9,502	0.11%
2019/10/21	120.1	45.35	7.2	45.33	45.40	112.9	9,511	1.19%	大買/鉅額交易
2019/10/18	0	0.00	21.3	45.33	45.25	-21.3	9,561	-0.22%
2019/10/17	1.1	45.27	55.1	45.27	45.30	-54	9,504	-0.57%
2019/10/16	4.3	45.10	59.2	45.10	45.25	-54.9	9,499	-0.58%
2019/10/15	0.5	44.85	80.1	45.03	44.95	-79.6	9,492	-0.84%
2019/10/14	0	0.00	221.8	44.71	44.80	-221.8	9,512	-2.33%	大賣/鉅額交易
2019/10/09	105.5	43.95	3.3	44.25	43.90	102.2	9,473	1.08%	大買/鉅額交易
2019/10/08	52	44.38	55	44.64	44.30	-3	9,457	-0.03%
2019/10/07	6	43.95	2	43.90	44.00	4	9,406	0.04%
2019/10/04	103	44.00	15	43.97	44.00	88	9,453	0.93%	大買/
2019/10/03	55	44.04	2	44.12	44.10	53.1	9,476	0.56%
2019/10/02	0.1	44.75	17	44.70	44.75	-16.9	9,489	-0.18%
2019/10/01	1	44.85	4	44.94	45.00	-3	9,586	-0.03%
2019/09/27	5.5	44.68	14.3	44.63	44.55	-8.8	9,708	-0.09%
2019/09/26	1	44.55	13	44.65	44.60	-12	10,060	-0.12%
2019/09/25	0.5	44.50	1	44.40	44.40	-0.5	10,268	0.00%
2019/09/24	0	0.00	205	44.77	45.00	-205	10,405	-1.97%	大賣/鉅額交易
2019/09/23	7	44.73	33	44.83	44.85	-26	10,504	-0.25%
2019/09/20	5	45.04	0	0.00	45.15	5	10,806	0.05%
2019/09/19	24.2	45.28	8	45.33	45.20	16.2	10,757	0.15%
2019/09/18	21	45.55	49.4	45.49	45.60	-28.4	10,735	-0.26%
2019/09/17	21	44.96	45	45.33	45.55	-24	10,693	-0.22%
2019/09/16	0	0.00	54	45.29	45.30	-54	10,762	-0.50%
2019/09/12	20	45.00	166	45.07	45.00	-146	10,726	-1.36%	大賣/鉅額交易
2019/09/11	10	44.80	8	44.79	44.95	2	10,826	0.02%
2019/09/10	1.5	44.90	30	44.97	44.90	-28.5	10,813	-0.26%
2019/09/09	4	44.33	132	44.37	44.55	-128	10,670	-1.20%	大賣/鉅額交易
2019/09/06	0	0.00	36	43.96	44.00	-36	10,567	-0.34%
2019/09/05	76	43.82	22.2	43.92	43.95	53.8	10,660	0.51%
2019/09/04	0	0.00	11.1	43.45	43.45	-11.1	10,519	-0.11%
2019/09/03	5.5	43.40	0.6	43.35	43.25	4.9	10,585	0.05%
2019/09/02	4	43.45	2.2	43.51	43.50	1.8	10,671	0.02%
2019/08/30	0	0.00	11	43.45	43.65	-11	10,756	-0.10%
2019/08/29	12	43.11	26.1	43.17	43.15	-14.1	10,797	-0.13%
2019/08/28	3.1	43.54	2	43.70	43.70	1.1	10,818	0.01%
2019/08/27	0.5	43.50	49.7	43.43	43.50	-49.2	10,851	-0.45%
2019/08/26	0.4	43.00	32	43.01	43.00	-31.6	10,789	-0.29%
2019/08/23	12	43.05	0	0.00	43.10	12	10,801	0.11%
2019/08/22	0	0.00	1	43.10	43.10	-1	10,813	-0.01%
2019/08/21	4.2	43.01	7.4	42.99	42.90	-3.2	11,145	-0.03%
2019/08/20	16	42.98	32.8	43.23	42.90	-16.8	11,111	-0.15%
2019/08/19	6.1	43.37	20.9	43.49	43.35	-14.8	11,128	-0.13%
2019/08/16	38	43.07	329.8	42.66	43.15	-291.8	11,048	-2.64%	大賣/鉅額交易
2019/08/15	5	41.87	6	42.04	41.90	-1	10,942	-0.01%
2019/08/14	16.4	42.40	11.3	42.43	42.05	5.1	11,055	0.05%
2019/08/13	52	42.37	17	42.49	42.30	35	11,116	0.31%
2019/08/12	9	42.04	8	42.19	41.90	1	11,259	0.01%
2019/08/08	8	41.79	5	41.93	41.90	3	11,569	0.03%
2019/08/07	22	41.80	32	41.71	41.65	-10	11,618	-0.09%
2019/08/06	26	41.56	6	41.67	41.70	20	11,901	0.17%
2019/08/05	44.3	41.98	1	42.00	42.00	43.3	11,942	0.36%
2019/08/02	28	42.43	1	42.40	42.35	27	11,942	0.23%
2019/08/01	13	42.88	1	42.85	42.90	12	12,024	0.10%
2019/07/31	25	43.24	2	43.25	43.20	23	12,042	0.19%
2019/07/30	20.2	43.50	0.1	43.50	43.50	20.1	11,991	0.17%
2019/07/29	9	43.47	0	0.00	43.55	9	12,158	0.07%
2019/07/26	12	43.48	1.1	43.60	43.50	10.9	12,256	0.09%
2019/07/25	0	0.00	27	43.78	43.90	-27	12,432	-0.22%
2019/07/24	19	43.49	5.2	43.62	43.45	13.8	12,543	0.11%
2019/07/23	11	43.65	13	43.61	43.55	-2	12,576	-0.02%
2019/07/22	15.6	43.62	67.6	43.82	43.60	-52	12,563	-0.41%
2019/07/19	17.1	43.54	35	43.71	43.50	-17.9	12,593	-0.14%
2019/07/18	4	43.49	0	0.00	43.45	4	12,590	0.03%
2019/07/17	45	43.58	21	43.65	43.50	24	12,580	0.19%
2019/07/16	2	43.93	32	43.90	44.00	-30	12,466	-0.24%
2019/07/15	6	43.92	9.4	43.88	43.85	-3.4	12,428	-0.03%
2019/07/12	22	44.00	3	44.05	43.95	19	12,723	0.15%
2019/07/11	11	44.19	0	0.00	44.20	11	12,840	0.09%
2019/07/10	70	44.22	13	44.33	44.30	57	13,018	0.44%
2019/07/09	122	44.01	10	43.90	44.05	112	13,055	0.86%	大買/鉅額交易
2019/07/08	10	44.09	0	0.00	44.20	10	13,061	0.08%
2019/07/05	52	44.24	29.4	44.25	44.30	22.6	13,178	0.17%
2019/07/04	54	44.36	7	44.39	44.35	47	13,236	0.36%
2019/07/03	78	46.01	106	45.98	46.10	-28	13,177	-0.21%	大賣/
2019/07/02	30	46.22	210.1	46.15	46.25	-180.1	13,031	-1.38%	大賣/鉅額交易
2019/07/01	9.2	46.05	14.4	46.24	46.25	-5.3	12,781	-0.04%
2019/06/28	0	0.00	5.1	45.92	45.85	-5.1	12,611	-0.04%
2019/06/27	24	45.95	123	45.94	45.80	-99	12,572	-0.79%	大賣/
2019/06/26	24	45.12	95.1	45.22	45.40	-71.1	12,505	-0.57%
2019/06/25	1	44.90	3	44.97	44.90	-2	12,469	-0.02%
2019/06/24	0	0.00	15	44.78	44.90	-15	12,607	-0.12%
2019/06/21	4	44.68	20	44.67	44.45	-16	12,633	-0.13%
2019/06/20	21	44.71	103.1	44.70	44.65	-82.1	12,612	-0.65%	大賣/
2019/06/19	7	44.63	85.5	44.65	44.80	-78.5	12,755	-0.62%
2019/06/18	20	44.28	3	44.35	44.50	17	12,656	0.13%
2019/06/17	9.1	43.97	22.3	44.12	44.10	-13.2	12,868	-0.10%
2019/06/14	1	43.70	3	43.75	43.55	-2	13,091	-0.02%
2019/06/13	110	43.56	0	0.00	43.65	110	13,170	0.84%	大買/鉅額交易
2019/06/12	51.1	43.91	50	44.18	44.35	1.1	13,250	0.01%
2019/06/11	66	44.02	121	44.30	44.45	-55	13,372	-0.41%	大賣/
2019/06/10	0	0.00	62.4	43.93	44.15	-62.4	13,370	-0.47%
2019/06/06	17	42.97	133	43.00	43.15	-116	13,441	-0.86%	大賣/鉅額交易
2019/06/05	119	43.59	36	43.38	43.10	83	13,478	0.62%	大買/
2019/06/04	95	43.68	2	43.50	43.90	93	13,470	0.69%
2019/06/03	85	43.15	2	43.53	43.65	83	13,451	0.62%
2019/05/31	0.2	43.35	56	43.16	43.25	-55.8	13,432	-0.42%
2019/05/30	0	0.00	1	42.70	42.60	-1	13,379	-0.01%
2019/05/29	137	42.46	1.3	42.46	42.45	135.7	13,576	1.00%	大買/鉅額交易
2019/05/28	7	42.25	1	42.50	42.30	6	13,740	0.04%
2019/05/27	56	42.15	30	42.20	42.30	26	13,665	0.19%
2019/05/24	24	42.18	18	42.09	42.00	6	13,806	0.04%
2019/05/23	101	42.45	14	42.45	42.50	87	13,755	0.63%	大買/
2019/05/22	57	42.49	17	42.49	42.50	40	13,835	0.29%
2019/05/21	24	43.00	23	42.95	43.05	1	13,864	0.01%
2019/05/20	18	41.93	108	42.01	41.90	-90	13,733	-0.66%	大賣/
2019/05/17	52	41.88	3	41.90	41.90	49	13,636	0.36%
2019/05/16	174.1	42.43	1	42.10	42.00	173.1	13,498	1.28%	大買/鉅額交易
2019/05/15	33.2	43.28	3	43.37	43.25	30.2	13,362	0.23%
2019/05/14	186.2	43.15	367	43.15	43.15	-180.8	13,373	-1.35%	大買/大賣/鉅額交易
2019/05/13	123.8	44.16	2.4	44.22	43.80	121.3	13,270	0.91%	大買/鉅額交易
2019/05/10	21	44.79	2	44.90	44.60	19	13,345	0.14%
2019/05/09	45	44.73	5	44.69	44.60	40	13,436	0.30%
2019/05/08	12	45.08	2	45.15	45.05	10	13,438	0.07%
2019/05/07	10.1	45.53	1.1	45.54	45.40	9	13,491	0.07%
2019/05/06	58	45.67	102	45.61	45.60	-44	13,686	-0.32%	大賣/
2019/05/03	23	46.16	16.7	46.21	46.15	6.3	13,628	0.05%
2019/05/02	20	46.05	153.8	46.04	46.40	-133.8	13,506	-0.99%	大賣/鉅額交易
2019/04/30	27	45.50	45.2	45.82	45.60	-18.2	13,422	-0.14%
2019/04/29	5	45.61	38	45.69	45.70	-33	13,422	-0.25%
2019/04/26	3	45.40	3.2	45.30	45.50	-0.2	13,449	0.00%
2019/04/25	2	45.10	1	45.25	45.20	1	13,629	0.01%
2019/04/24	2	45.28	13.7	45.43	45.40	-11.7	13,919	-0.08%
2019/04/23	3	45.25	6	45.32	45.35	-3	14,182	-0.02%
2019/04/22	6	45.19	2	45.28	45.25	4	14,494	0.03%
2019/04/19	4	45.11	32	45.00	45.20	-28	14,744	-0.19%
2019/04/18	73	44.83	12.5	44.87	45.00	60.5	14,768	0.41%
2019/04/17	6.1	45.22	1	45.20	45.20	5.1	14,610	0.03%
2019/04/16	83	45.20	0	0.00	45.30	83	14,477	0.57%
2019/04/15	5.5	45.65	2	45.70	45.70	3.5	14,346	0.02%
2019/04/12	3	45.75	3	45.67	45.70	0	14,335	0.00%
2019/04/11	6	45.87	5	45.84	45.55	1	14,325	0.01%
2019/04/10	2	45.40	5	45.61	45.50	-3	14,249	-0.02%
2019/04/09	17	45.71	86.4	45.74	45.75	-69.4	14,189	-0.49%
2019/04/08	68	45.53	9	45.59	45.35	59	14,074	0.42%
2019/04/03	14	46.02	2	45.98	46.00	12	13,801	0.09%
2019/04/02	0	0.00	26	46.00	46.00	-26	13,773	-0.19%
2019/04/01	35	45.65	10	45.97	45.60	25	13,728	0.18%
2019/03/29	17	45.35	40	45.82	46.00	-23	13,562	-0.17%
2019/03/28	34	44.79	20	44.91	45.10	14	13,404	0.10%
2019/03/27	103	45.00	12	45.05	44.95	91	13,331	0.68%	大買/
2019/03/26	42	45.55	0	0.00	45.50	42	13,224	0.32%
2019/03/25	130.2	45.65	2.2	45.61	45.55	128	13,349	0.96%	大買/鉅額交易
2019/03/22	48	46.44	0	0.00	46.40	48	13,166	0.36%
2019/03/21	21.2	46.80	8.3	46.95	46.90	12.9	13,054	0.10%
2019/03/20	4	47.04	63	47.16	47.15	-59	13,050	-0.45%
2019/03/19	250	46.27	28	46.82	46.95	222	12,850	1.73%	大買/鉅額交易
2019/03/18	40	45.95	37.2	45.86	46.00	2.8	12,664	0.02%
2019/03/15	2	45.23	0	0.00	45.25	2	12,582	0.02%
2019/03/14	11	45.33	22	45.41	45.25	-11	12,452	-0.09%
2019/03/13	3	45.35	18.4	45.33	45.25	-15.4	12,434	-0.12%
2019/03/12	12.2	45.15	12	45.16	45.00	0.2	12,423	0.00%
2019/03/11	25.3	44.57	0.2	44.70	44.50	25.1	12,436	0.20%
2019/03/08	14.4	44.70	1	44.70	44.70	13.4	12,490	0.11%
2019/03/07	28	45.04	1	45.10	45.10	27	12,623	0.21%
2019/03/06	15	45.15	0	0.00	45.15	15	12,732	0.12%
2019/03/05	4	45.08	3	45.15	45.10	1	12,846	0.01%
2019/03/04	104	44.77	71	45.17	45.15	33	12,921	0.26%	大買/
2019/02/27	2.5	45.35	4	45.55	45.50	-1.5	12,758	-0.01%
2019/02/26	21	45.40	8	45.51	45.45	13	12,558	0.10%
2019/02/25	12	45.11	2	45.23	45.30	10	12,239	0.08%
2019/02/22	9	44.99	3	44.97	45.00	6	12,147	0.05%
2019/02/21	18	45.04	2.1	45.06	45.10	15.9	12,083	0.13%
2019/02/20	17	45.02	7	45.03	45.05	10	12,003	0.08%
2019/02/19	47	44.84	8	44.88	44.85	39	11,846	0.33%
2019/02/18	4	44.66	0	0.00	44.75	4	11,801	0.03%
2019/02/15	6	44.54	1.1	44.51	44.40	4.9	11,767	0.04%
2019/02/14	42	44.63	0	0.00	44.50	42	11,660	0.36%
2019/02/13	9	44.53	3	44.58	44.60	6	11,458	0.05%
2019/02/12	25	44.23	0	0.00	44.30	25	11,447	0.22%
2019/02/11	20	44.34	3	44.30	44.15	17	11,317	0.15%
2019/01/30	6	44.55	8.4	44.56	44.55	-2.4	11,181	-0.02%
2019/01/29	56.1	44.65	6.2	44.69	44.75	49.9	11,121	0.45%
2019/01/28	17.1	44.50	16	44.49	44.60	1.1	10,954	0.01%
2019/01/25	17	44.00	4	44.11	44.00	13	10,827	0.12%
2019/01/24	6	44.08	2.1	44.15	44.05	4	10,643	0.04%
2019/01/23	2	44.30	2	44.18	44.30	0	10,634	0.00%
2019/01/22	1	44.25	1	44.20	44.25	0	10,710	0.00%
2019/01/21	15	44.36	4	44.45	44.30	11	10,736	0.10%
2019/01/18	31	44.05	0.6	44.30	44.15	30.4	10,904	0.28%
2019/01/17	128	44.16	1	44.10	44.05	127	11,002	1.15%	大買/鉅額交易
2019/01/16	44.3	44.13	4	44.11	44.00	40.3	10,922	0.37%
2019/01/15	38	44.64	0	0.00	44.60	38	10,614	0.36%
2019/01/14	55.1	45.14	1	45.15	45.00	54.1	10,342	0.52%
2019/01/11	123	46.10	9	46.55	45.95	114	10,140	1.12%	大買/鉅額交易
2019/01/10	2	46.55	2	46.90	46.90	0	9,958	0.00%
2019/01/09	1.2	46.95	20	46.83	47.05	-18.9	10,011	-0.19%
2019/01/08	5.6	45.81	0	0.00	45.70	5.6	9,975	0.06%
2019/01/07	13	45.87	12	45.99	45.95	1	10,273	0.01%
2019/01/04	28	45.30	3	45.17	45.30	25	10,445	0.24%
2019/01/03	25	45.82	6	45.76	45.80	19	10,903	0.17%
2019/01/02	39	46.81	10	46.89	46.10	29	11,063	0.26%
2018/12/28	9	46.56	2	46.93	47.05	7	11,114	0.06%
2018/12/27	1.1	46.86	4.7	46.90	46.95	-3.6	11,424	-0.03%
2018/12/26	2	46.65	2	46.80	46.50	0	11,549	0.00%
2018/12/25	11	46.24	1	46.30	46.50	10	11,742	0.09%
2018/12/24	13.1	46.67	37	46.56	46.85	-23.9	11,927	-0.20%
2018/12/21	11.8	47.00	1	46.95	47.30	10.8	12,410	0.09%
2018/12/20	3.3	46.99	14	46.99	47.05	-10.7	12,555	-0.09%
2018/12/19	6.1	47.05	12	47.11	47.30	-5.9	12,580	-0.05%
2018/12/18	21	47.11	2	47.10	47.05	19	12,666	0.15%
2018/12/17	3.1	47.57	0	0.00	47.75	3.1	12,959	0.02%
2018/12/14	15	47.53	3	47.82	47.45	12	13,129	0.09%
2018/12/13	14	47.93	3	47.93	48.05	11	13,081	0.08%
2018/12/12	5	47.50	0	0.00	47.55	5	13,095	0.04%
2018/12/11	21	47.25	20	47.30	47.25	1	13,061	0.01%
2018/12/10	11	47.52	0	0.00	47.50	11	12,977	0.08%
2018/12/07	4	47.95	10	48.00	48.00	-6	12,947	-0.05%
2018/12/06	24	48.02	0	0.00	48.00	24	12,897	0.19%
2018/12/05	15	48.33	0	0.00	48.35	15	12,874	0.12%
2018/12/04	12	48.62	1.9	48.84	48.75	10.1	12,872	0.08%
2018/12/03	10.5	49.10	1	49.30	49.15	9.5	12,840	0.07%
2018/11/30	9	48.84	0	0.00	48.80	9	12,724	0.07%
2018/11/29	31	48.71	0	0.00	48.60	31	12,537	0.25%
2018/11/28	31	48.87	1.4	49.01	48.85	29.6	12,400	0.24%
2018/11/27	15	49.24	11	49.32	49.10	4	12,281	0.03%
2018/11/26	6.1	49.98	0.1	49.90	49.90	6	12,278	0.05%
2018/11/23	0	0.00	0.3	50.20	50.10	-0.3	12,218	0.00%
2018/11/22	0	0.00	1	50.40	50.80	-1	12,229	-0.01%
2018/11/21	22	50.30	10	50.50	50.70	12	12,268	0.10%
2018/11/20	0	0.00	1.1	50.50	50.50	-1.1	12,327	-0.01%
2018/11/19	0	0.00	25	51.42	51.50	-25	12,437	-0.20%
2018/11/16	0	0.00	6	51.40	51.10	-6	12,391	-0.05%
2018/11/15	0	0.00	15	51.14	51.10	-15	12,432	-0.12%
2018/11/14	0	0.00	27	50.93	51.20	-27	12,470	-0.22%
2018/11/13	22	49.70	27	50.32	51.00	-5	12,510	-0.04%
2018/11/12	0	0.00	12	50.89	50.90	-12	12,588	-0.10%
2018/11/09	0	0.00	41	50.92	51.10	-41	12,793	-0.32%
2018/11/08	0	0.00	30	50.78	50.90	-30	12,772	-0.23%
2018/11/07	1	50.10	39	50.02	50.30	-38	12,670	-0.30%
2018/11/06	0	0.00	13	49.61	49.80	-13	12,719	-0.10%
2018/11/05	0	0.00	1	48.90	49.20	-1	12,683	-0.01%
2018/11/02	10.1	48.31	2	48.90	48.90	8.1	12,682	0.06%
2018/11/01	2	47.93	0	0.00	48.30	2	12,704	0.02%
2018/10/31	14.1	48.02	1	48.00	48.45	13.1	12,664	0.10%
2018/10/30	1	47.50	10.1	47.67	47.50	-9.1	12,580	-0.07%
2018/10/29	10	46.95	22.5	46.84	46.90	-12.5	12,550	-0.10%
2018/10/26	30	47.33	2	47.10	47.10	28	12,485	0.22%
2018/10/25	9	48.28	12	48.47	48.00	-3	12,226	-0.02%
2018/10/24	7	49.31	2	49.10	49.15	5	12,250	0.04%
2018/10/23	3	49.63	0	0.00	49.55	3	12,184	0.02%
2018/10/22	3	50.20	11.4	50.02	50.00	-8.4	12,160	-0.07%
2018/10/19	1	49.20	16	49.91	50.20	-15	12,270	-0.12%
2018/10/18	2	49.83	14	49.96	49.60	-12	12,235	-0.10%
2018/10/17	1.1	49.98	122.9	49.92	49.75	-121.8	12,384	-0.98%	大賣/鉅額交易
2018/10/16	12.1	49.73	3.6	49.80	49.70	8.5	12,337	0.07%
2018/10/15	2.1	49.71	21	50.11	49.95	-18.9	12,269	-0.15%
2018/10/12	54.1	49.28	21	49.90	50.10	33.1	12,013	0.28%
2018/10/11	108.5	49.93	15.9	50.30	49.65	92.5	11,865	0.78%	大買/
2018/10/09	1	51.80	22	51.95	51.50	-21	11,377	-0.18%
2018/10/08	8	51.18	19	51.31	51.60	-11	11,184	-0.10%
2018/10/05	170.1	50.45	165	50.92	50.90	5.1	11,086	0.05%	大買/大賣/
2018/10/04	26.1	51.38	189.8	51.59	51.60	-163.7	10,810	-1.51%	大賣/鉅額交易
2018/10/03	0	0.00	4	52.18	51.80	-4	10,746	-0.04%
2018/10/02	4	51.95	18	51.94	52.10	-14	10,636	-0.13%
2018/10/01	1.3	52.48	82.2	52.21	52.50	-80.9	10,512	-0.77%
2018/09/28	55	51.58	52	51.90	51.80	3	10,484	0.03%
2018/09/27	0	0.00	185.1	51.63	51.90	-185.1	10,330	-1.79%	大賣/鉅額交易
2018/09/26	102	51.00	5.3	51.15	51.00	96.7	10,162	0.95%	大買/
2018/09/25	3	51.47	17.2	51.45	51.10	-14.2	10,326	-0.14%
2018/09/21	9	51.06	136.9	51.05	51.10	-127.9	10,288	-1.24%	大賣/鉅額交易
2018/09/20	10.1	50.45	3	50.50	50.40	7.1	9,862	0.07%
2018/09/19	4.1	50.09	19	50.08	50.30	-14.9	9,754	-0.15%
2018/09/18	0.1	50.00	3.3	50.12	50.00	-3.2	9,957	-0.03%
2018/09/17	0	0.00	1.7	50.10	50.00	-1.7	10,140	-0.02%
2018/09/14	2.1	50.11	4	50.28	50.10	-1.9	10,481	-0.02%
2018/09/13	2.8	49.93	8	49.95	49.90	-5.2	10,634	-0.05%
2018/09/12	6.1	49.65	0.5	49.80	49.70	5.6	10,843	0.05%
2018/09/11	23	49.59	0	0.00	49.80	23	11,015	0.21%
2018/09/10	12	49.56	5	49.47	49.40	7	11,238	0.06%
2018/09/07	15	49.59	0	0.00	49.50	15	11,443	0.13%
2018/09/06	22	50.10	0	0.00	50.10	22	11,466	0.19%
2018/09/05	38.1	50.31	1	50.30	50.20	37.1	11,510	0.32%
2018/09/04	0	0.00	5	51.00	50.90	-5	11,548	-0.04%
2018/09/03	3	50.50	0	0.00	50.60	3	11,551	0.03%
2018/08/31	31	50.87	18.7	50.68	50.90	12.3	11,622	0.11%
2018/08/30	10	50.50	2	50.50	50.50	8	11,622	0.07%
2018/08/29	0	0.00	33	50.81	50.90	-33	11,686	-0.28%
2018/08/28	0.1	50.70	15.3	50.73	50.80	-15.2	11,740	-0.13%
2018/08/27	0	0.00	39	50.68	50.70	-39	11,774	-0.33%
2018/08/24	5	49.71	1	49.75	49.85	4	11,640	0.03%
2018/08/23	2.1	49.96	0	0.00	50.10	2.1	11,918	0.02%
2018/08/22	2.1	50.05	2	50.00	50.10	0.1	12,211	0.00%
2018/08/21	3	49.98	0	0.00	50.00	3	12,096	0.02%
2018/08/20	0.2	50.00	0	0.00	49.90	0.2	12,047	0.00%
2018/08/17	0.1	50.00	0.4	50.00	49.90	-0.3	12,024	0.00%
2018/08/16	117	49.75	0	0.00	49.70	117	11,979	0.98%	大買/鉅額交易
2018/08/15	12.1	50.08	0	0.00	50.10	12.1	11,943	0.10%
2018/08/14	0.1	50.40	10.1	50.30	50.30	-10	12,078	-0.08%
2018/08/13	78	50.22	4	50.18	50.10	74	12,264	0.60%
2018/08/10	6	50.80	34.1	50.99	50.90	-28.1	12,319	-0.23%
2018/08/09	21	50.59	2	50.75	50.40	19	12,483	0.15%
2018/08/08	0	0.00	4	50.90	50.70	-4	12,640	-0.03%
2018/08/07	1	50.40	8	50.63	50.50	-7	12,772	-0.05%
2018/08/06	101.1	50.45	0	0.00	50.40	101.1	12,831	0.79%	大買/鉅額交易
2018/08/03	4.1	50.58	5.4	50.73	50.80	-1.3	13,049	-0.01%
2018/08/02	32	50.32	2	50.45	50.20	30	13,141	0.23%
2018/08/01	1.9	50.90	23.6	50.96	51.00	-21.6	13,112	-0.17%
2018/07/31	4.4	50.65	94	50.79	50.70	-89.6	13,175	-0.68%
2018/07/30	16.1	50.24	11	50.40	50.40	5.1	12,966	0.04%
2018/07/27	2.3	50.13	9	50.13	50.20	-6.7	13,116	-0.05%
2018/07/26	11.5	50.01	2	50.10	50.30	9.5	13,168	0.07%
2018/07/25	16	50.20	3	50.40	50.20	13	13,156	0.10%
2018/07/24	96	50.32	0	0.00	50.30	96	13,149	0.73%
2018/07/23	3.1	50.67	4.1	50.71	51.00	-1	13,077	-0.01%
2018/07/20	53	50.60	77	51.00	51.00	-24	13,127	-0.18%
2018/07/19	8	50.53	0	0.00	50.80	8	13,137	0.06%
2018/07/18	22	50.60	4	50.85	50.80	18	13,137	0.14%
2018/07/17	0.1	50.70	4.4	50.77	50.80	-4.3	13,139	-0.03%
2018/07/16	51	50.70	5	50.96	50.70	46	13,165	0.35%
2018/07/13	50	50.70	16.6	50.84	51.00	33.4	13,230	0.25%
2018/07/12	52	50.01	74	50.48	50.70	-22	13,283	-0.17%
2018/07/11	7	50.04	4	49.99	50.30	3	13,360	0.02%
2018/07/10	5	50.04	12	50.48	50.50	-7	13,348	-0.05%
2018/07/09	0.1	50.10	32.6	50.14	50.10	-32.5	13,363	-0.24%
2018/07/06	21	49.30	2.2	49.53	49.45	18.8	13,375	0.14%
2018/07/05	20	49.69	0	0.00	49.80	20	13,409	0.15%
2018/07/04	15	49.91	7.8	50.00	50.00	7.2	13,615	0.05%
2018/07/03	25.1	50.04	161	49.87	50.00	-135.9	13,638	-1.00%	大賣/鉅額交易
2018/07/02	19.1	50.43	0	0.00	50.30	19.1	13,535	0.14%
2018/06/29	2	50.65	6	50.75	51.10	-4	13,434	-0.03%
2018/06/28	9.1	50.61	14.1	50.58	50.50	-5	13,314	-0.04%
2018/06/27	24.1	50.61	6	51.07	50.50	18.1	13,279	0.14%
2018/06/26	8.1	50.95	19.1	51.08	50.90	-11	13,056	-0.08%
2018/06/25	17.1	53.33	13.6	53.50	53.20	3.5	12,832	0.03%
2018/06/22	3	53.63	6	53.60	53.70	-3	12,586	-0.02%
2018/06/21	5	53.80	30.1	54.12	53.90	-25.1	12,476	-0.20%
2018/06/20	51	53.01	121	53.70	53.70	-70	12,714	-0.55%	大賣/
2018/06/19	0	0.00	7	53.54	53.00	-7	12,672	-0.06%
2018/06/15	6	52.98	53	53.67	53.70	-47	12,431	-0.38%
2018/06/14	57.3	53.03	0	0.00	52.90	57.3	12,213	0.47%
2018/06/13	5	53.80	6.4	53.97	54.00	-1.4	12,056	-0.01%
2018/06/12	1	53.80	1	53.70	53.50	0	12,349	0.00%
2018/06/11	2	53.60	14	53.72	53.70	-12	12,305	-0.10%
2018/06/08	13	53.66	5	53.80	53.80	8	12,317	0.06%
2018/06/07	0	0.00	28.9	53.74	54.00	-28.9	12,354	-0.23%
2018/06/06	1.5	53.23	50.4	53.34	53.30	-48.9	12,473	-0.39%
2018/06/05	0	0.00	29	53.00	53.00	-29	12,369	-0.23%
2018/06/04	3	52.20	6	52.60	52.80	-3	12,333	-0.02%
2018/06/01	4.3	51.85	13	51.72	51.80	-8.7	12,348	-0.07%
2018/05/31	1.1	51.81	2.1	51.85	52.10	-1	12,376	-0.01%
2018/05/30	61.4	51.44	1	51.80	51.20	60.4	12,242	0.49%
2018/05/29	8.1	52.84	0	0.00	52.80	8.1	12,296	0.07%
2018/05/28	1	53.50	9	53.40	53.30	-8	12,441	-0.06%
2018/05/25	7	53.10	7	53.36	53.10	0	12,581	0.00%
2018/05/24	1	53.40	6.3	53.36	53.50	-5.3	12,646	-0.04%
2018/05/23	56	52.82	56	53.29	53.30	0	12,693	0.00%
2018/05/22	0	0.00	12.2	53.48	53.70	-12.2	12,665	-0.10%
2018/05/21	1	52.90	14.1	53.19	53.20	-13.1	12,638	-0.10%
2018/05/18	1	52.80	33.2	52.85	52.90	-32.2	12,560	-0.26%
2018/05/17	2	52.50	40.3	52.64	52.50	-38.3	12,527	-0.31%
2018/05/16	0.6	51.90	92	52.10	52.20	-91.4	12,388	-0.74%
2018/05/15	23	51.42	17	52.12	51.20	6	12,430	0.05%
2018/05/14	3.6	51.67	7.7	51.91	51.80	-4.1	12,756	-0.03%
2018/05/11	4	51.58	50.6	51.57	51.80	-46.6	12,840	-0.36%
2018/05/10	0	0.00	16	50.99	51.00	-16	12,734	-0.13%
2018/05/09	0.1	50.50	100	50.80	50.70	-99.9	12,756	-0.78%
2018/05/08	71.1	50.26	1	50.40	50.70	70.1	12,895	0.54%
2018/05/07	2.1	50.40	0	0.00	50.30	2.1	12,889	0.02%
2018/05/04	2.1	50.15	0.3	50.20	50.10	1.8	12,970	0.01%
2018/05/03	68.7	50.57	0	50.50	50.40	68.6	12,844	0.53%
2018/05/02	0	0.00	117.1	51.12	51.30	-117.1	13,013	-0.90%	大賣/鉅額交易
2018/04/30	0	0.00	54	51.00	51.00	-54	13,175	-0.41%
2018/04/27	9	50.52	56.9	50.68	50.80	-47.9	13,174	-0.36%
2018/04/26	17.1	50.43	12	50.41	50.50	5.1	13,220	0.04%
2018/04/25	0	0.00	1.6	50.18	50.30	-1.6	13,266	-0.01%
2018/04/24	11.2	50.28	2.3	50.20	50.20	8.9	13,388	0.07%
2018/04/23	12.2	50.30	19.5	50.29	50.20	-7.3	13,527	-0.05%
2018/04/20	26.1	50.20	0	0.00	50.40	26.1	13,801	0.19%
2018/04/19	11.1	50.40	2	50.45	50.60	9.1	14,009	0.06%
2018/04/18	3.1	50.10	31.9	50.26	50.00	-28.8	14,012	-0.21%
2018/04/17	9.2	49.96	1	49.95	49.95	8.2	14,128	0.06%
2018/04/16	58.4	50.55	0	0.00	50.60	58.4	14,244	0.41%
2018/04/13	3	51.00	16	50.93	51.20	-13	14,345	-0.09%
2018/04/12	1	50.90	10.1	50.90	51.00	-9.1	14,474	-0.06%
2018/04/11	29.1	51.27	29	51.31	51.00	0.1	14,669	0.00%
2018/04/10	7.1	50.93	21.6	50.69	51.00	-14.5	14,659	-0.10%
2018/04/09	11.1	50.27	9.1	50.00	50.30	2	14,670	0.01%
2018/04/03	9	49.86	0	0.00	49.90	9	14,590	0.06%
2018/04/02	10.2	50.11	2	50.10	50.10	8.2	14,519	0.06%
2018/03/31	2.1	50.20	2	50.20	50.20	0.1	14,579	0.00%
2018/03/30	17.1	50.30	6	50.22	50.10	11.1	14,685	0.08%
2018/03/29	11.1	50.10	0	0.00	50.10	11.1	14,706	0.08%
2018/03/28	20.1	50.24	0	0.00	50.30	20.1	14,603	0.14%
2018/03/27	20.1	50.70	11.5	50.70	50.70	8.6	14,619	0.06%
2018/03/26	8.1	50.19	3	50.33	50.40	5.1	14,557	0.04%
2018/03/23	71	50.47	11.5	50.78	50.30	59.5	14,657	0.41%
2018/03/22	107	51.52	249.5	51.90	51.80	-142.5	14,418	-0.99%	大買/大賣/鉅額交易
2018/03/21	116.1	51.40	110	51.68	51.50	6.1	14,331	0.04%	大買/大賣/
2018/03/20	54.4	51.40	36.4	51.62	51.70	18	14,382	0.13%
2018/03/19	13.1	51.45	9	51.47	51.60	4.1	14,353	0.03%
2018/03/16	13	50.90	0	0.00	51.70	13	14,383	0.09%
2018/03/15	55	51.29	1	51.30	51.20	54	14,121	0.38%
2018/03/14	112.1	51.23	75	51.55	51.60	37.1	14,138	0.26%	大買/
2018/03/13	60.4	51.40	10	51.48	51.60	50.4	14,188	0.36%
2018/03/12	1	51.80	181.1	51.82	51.80	-180.1	14,194	-1.27%	大賣/鉅額交易
2018/03/09	0.1	50.60	2	50.60	50.50	-1.9	14,081	-0.01%
2018/03/08	5.5	50.49	10	50.60	50.40	-4.5	14,429	-0.03%
2018/03/07	0.6	50.50	51	50.60	50.30	-50.4	14,758	-0.34%
2018/03/06	54.2	50.58	0.2	50.50	50.30	54	15,322	0.35%
2018/03/05	192.7	50.56	3	50.20	50.10	189.7	15,600	1.22%	大買/鉅額交易
2018/03/02	45	51.00	1	51.40	50.80	44	15,494	0.28%
2018/03/01	2.2	51.64	0	0.00	52.20	2.2	15,358	0.01%
2018/02/27	0	0.00	16	52.73	52.20	-16	15,405	-0.10%
2018/02/26	9.3	52.19	8.9	52.07	52.20	0.4	15,360	0.00%
2018/02/23	3	52.00	4.1	52.23	52.30	-1.1	15,567	-0.01%
2018/02/22	45.2	51.34	42.2	51.60	51.80	3	16,252	0.02%
2018/02/21	0.4	51.90	6	51.60	51.90	-5.6	16,922	-0.03%
2018/02/12	2.1	50.81	13	50.97	51.00	-10.9	16,782	-0.07%
2018/02/09	36.5	49.67	13	49.76	50.20	23.5	16,786	0.14%
2018/02/08	4.1	50.75	15	50.83	50.60	-10.9	16,607	-0.07%
2018/02/07	39.2	50.65	26	50.55	50.20	13.2	16,574	0.08%
2018/02/06	123.2	49.75	77	49.64	49.20	46.2	16,301	0.28%	大買/
2018/02/05	50	52.01	3	52.23	52.10	47	15,858	0.30%
2018/02/02	13.5	53.37	3	53.50	53.40	10.5	15,666	0.07%
2018/02/01	12	53.65	36	54.23	54.00	-24	15,579	-0.15%
2018/01/31	11	52.79	28.3	53.31	54.20	-17.3	15,496	-0.11%
2018/01/30	6.1	53.36	17	53.90	53.10	-10.9	15,396	-0.07%
2018/01/29	21	53.79	43	53.81	54.00	-22	15,380	-0.14%
2018/01/26	2.1	52.87	11.9	52.99	53.20	-9.8	15,407	-0.06%
2018/01/25	2	53.05	0	0.00	53.40	2	15,563	0.01%
2018/01/24	38.1	52.77	0	0.00	52.80	38.1	15,373	0.25%
2018/01/23	0	0.00	3	53.80	54.00	-3	15,235	-0.02%
2018/01/22	12	53.68	3.2	54.03	54.10	8.8	15,357	0.06%
2018/01/19	7	53.53	2	53.80	53.90	5	15,384	0.03%
2018/01/18	33	53.88	11.2	54.18	53.80	21.8	15,268	0.14%
2018/01/17	6	54.02	3	54.17	54.20	3	15,074	0.02%
2018/01/16	0	0.00	67.1	54.37	54.80	-67.1	14,907	-0.45%
2018/01/15	23	54.13	43.1	53.94	54.10	-20.1	14,546	-0.14%
2018/01/12	12	53.13	0.9	53.00	53.20	11.1	14,299	0.08%
2018/01/11	6	52.83	7.2	52.90	53.00	-1.2	14,227	-0.01%
2018/01/10	8	53.03	44	52.98	53.00	-36	14,236	-0.25%
2018/01/09	4	52.25	4	52.43	52.50	0	14,055	0.00%
2018/01/08	5	52.00	14	52.38	52.50	-9	13,984	-0.06%
2018/01/05	2	52.05	39	52.10	52.20	-37	13,900	-0.27%
2018/01/04	0	0.00	14.9	51.65	51.90	-14.9	13,779	-0.11%
2018/01/03	1	51.40	131.1	51.39	51.50	-130.1	13,865	-0.94%	大賣/鉅額交易
2018/01/02	0.1	50.80	15	50.74	51.00	-14.9	13,535	-0.11%