興富發 (2542)-大展券商分點個股進出

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

興富發

(2542)

可現股當沖

股價
46.65
漲跌
--
漲幅
0.00%
成交量
6,445張
產業
上市營建類股
949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

興富發 (2542)籌碼相關－大展券商分點個股進出

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

大展券商分點個股進出
大展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
2024/12/09	0	0.00	1	47.65	47.40	-1	7,430	-0.01%
2024/12/06	0	0.00	1	47.50	48.50	-1	7,490	-0.01%
2024/12/05	1	47.00	1	47.65	46.80	0	7,382	0.00%
2024/12/04	3	48.37	1	48.30	48.35	2	7,334	0.03%
2024/12/03	0	0.00	1	48.15	47.80	-1	7,380	-0.01%
2024/12/02	2	47.95	2	47.80	47.80	0	7,353	0.00%
2024/11/29	0	0.00	1	47.95	47.95	-1	7,405	-0.01%
2024/11/28	1	46.75	55	45.97	46.35	-54	7,465	-0.72%
2024/11/27	0	0.00	1	46.50	46.05	-1	7,398	-0.01%
2024/11/26	10	45.95	0	0.00	46.55	10	7,367	0.14%
2024/11/25	44	45.65	0	0.00	46.05	44	7,268	0.61%
2024/11/20	1	42.70	1	43.00	43.00	0	7,573	0.00%
2024/11/19	0	0.00	0.5	43.20	43.80	-0.5	7,812	-0.01%
2024/11/11	1	42.45	2	42.88	42.90	-1	8,642	-0.01%
2024/11/05	0	0.00	0.1	41.00	40.85	-0.1	9,249	0.00%
2024/10/29	12	41.13	0	0.00	41.00	12	11,099	0.11%
2024/10/28	10	41.04	1	41.65	41.40	9	11,277	0.08%
2024/10/25	1	40.60	0	0.00	40.70	1	11,440	0.01%
2024/10/24	0.2	40.40	0	0.00	40.30	0.2	11,758	0.00%
2024/10/23	1	41.25	0	0.00	41.00	1	11,773	0.01%
2024/10/22	1	42.00	0	0.00	42.25	1	11,855	0.01%
2024/10/21	0	0.00	0.2	42.65	42.75	-0.2	12,263	0.00%
2024/10/09	1	44.25	0	0.00	44.05	1	14,703	0.01%
2024/10/07	0	0.00	1	44.65	44.90	-1	15,177	-0.01%
2024/10/01	1	44.55	0	0.00	44.60	1	15,238	0.01%
2024/09/30	1	45.30	0	0.00	45.10	1	15,449	0.01%
2024/09/26	0.1	46.45	0	0.00	45.40	0.1	15,492	0.00%
2024/09/23	3	48.32	1	49.05	49.10	2	15,752	0.01%
2024/09/20	4	50.16	0	0.00	49.20	4	15,827	0.03%
2024/09/19	1	54.60	3	53.73	54.20	-2	15,631	-0.01%
2024/09/13	1	52.00	1	52.00	52.00	0	16,549	0.00%
2024/09/10	2	51.25	0	0.00	51.50	2	16,943	0.01%
2024/09/09	2	51.50	1	51.90	51.80	1	17,421	0.01%
2024/08/30	0.2	54.50	2	54.25	55.70	-1.8	18,056	-0.01%
2024/08/28	0	0.00	1	52.80	52.60	-1	17,993	-0.01%
2024/08/27	1	52.60	0	0.00	52.60	1	18,018	0.01%
2024/08/22	2	53.05	2	53.65	53.60	0	17,892	0.00%
2024/08/21	1	55.10	0	0.00	54.80	1	17,586	0.01%
2024/08/20	3	57.07	2	58.30	56.90	1	17,319	0.01%
2024/08/19	2	60.20	2	59.10	59.40	0	17,133	0.00%
2024/08/16	4	57.80	6	58.28	58.30	-2	16,982	-0.01%
2024/08/09	1	53.80	1	53.60	52.90	0	16,711	0.00%
2024/08/07	2	53.15	1	54.20	53.00	1	16,548	0.01%
2024/08/06	3	52.77	3	50.32	50.50	0	16,345	0.00%
2024/08/05	1.9	55.22	1	55.70	54.80	0.9	15,613	0.01%
2024/08/02	2.6	61.73	12	63.33	60.80	-9.4	15,428	-0.06%
2024/08/01	11	64.48	11	64.06	64.30	0	15,622	0.00%
2024/07/31	1	64.30	41	62.93	64.00	-40	15,823	-0.25%
2024/07/30	4	64.10	15.9	63.17	64.10	-11.9	16,104	-0.07%
2024/07/29	41	64.49	37.7	63.01	63.00	3.3	16,475	0.02%
2024/07/26	5	62.50	16	61.39	61.60	-11	16,202	-0.07%
2024/07/23	7.8	62.96	2	62.55	62.60	5.8	16,252	0.04%
2024/07/22	2	60.90	4	60.48	60.60	-2	16,100	-0.01%
2024/07/19	12	65.69	58	62.43	63.80	-46	15,756	-0.29%
2024/07/18	1.1	66.46	0.1	65.60	65.90	1	15,295	0.01%
2024/07/17	0	0.00	13.3	64.76	65.00	-13.3	15,012	-0.09%
2024/07/16	15.6	63.66	3	64.60	64.40	12.6	14,954	0.08%
2024/07/15	21	62.28	54.1	61.56	61.20	-33	14,532	-0.23%
2024/07/12	69	60.78	75	60.50	60.70	-6	14,290	-0.04%
2024/07/11	14	60.20	3	61.10	60.00	11	14,161	0.08%
2024/07/10	121.5	58.37	3	58.27	59.40	118.5	13,886	0.85%	大買/鉅額交易
2024/07/09	0	0.00	2	54.20	54.60	-2	13,501	-0.01%
2024/07/08	6	56.03	0	0.00	55.50	6	13,382	0.04%
2024/07/04	0	0.00	2.2	55.36	55.20	-2.2	13,228	-0.02%
2024/07/01	0	0.00	7	52.13	53.10	-7	13,016	-0.05%
2024/06/27	0	0.00	3	53.57	53.40	-3	12,790	-0.02%
2024/06/25	4	52.25	0	0.00	51.90	4	11,938	0.03%
2024/06/24	0	0.00	0.4	53.50	53.20	-0.4	11,656	0.00%
2024/06/14	0	0.00	16	51.62	51.60	-16	9,959	-0.16%
2024/06/13	22	48.98	2	48.60	49.15	20	9,397	0.21%
2024/06/12	0	0.00	1	49.50	48.30	-1	9,308	-0.01%
2024/06/11	0	0.00	25	48.76	48.95	-25	9,083	-0.28%
2024/06/07	20	48.95	0	0.00	48.45	20	8,820	0.23%
2024/06/06	0	0.00	30	47.13	47.35	-30	8,543	-0.35%
2024/06/05	0	0.00	3	46.55	46.55	-3	8,393	-0.04%
2024/06/03	34	46.36	0	0.00	46.40	34	8,313	0.41%
2024/05/31	1	45.80	0	0.00	45.80	1	8,202	0.01%
2024/05/23	0	0.00	10	44.45	44.50	-10	7,797	-0.13%
2024/05/21	1	44.40	0	0.00	44.60	1	7,653	0.01%
2024/05/16	0	0.00	6	45.04	45.55	-6	7,519	-0.08%
2024/05/10	5	45.45	0.6	45.20	45.20	4.4	7,097	0.06%
2024/05/07	1	48.85	2	47.78	47.85	-1	6,490	-0.02%
2024/05/06	3	48.00	2	48.47	48.15	1	5,901	0.02%
2024/05/03	1	46.40	2	47.68	47.20	-1	5,458	-0.02%
2024/05/02	0	0.00	10	46.33	46.60	-10	4,966	-0.20%
2024/04/29	4	43.93	11	43.20	44.30	-7	4,274	-0.16%
2024/04/22	2	42.58	6	43.85	42.40	-4	3,769	-0.11%
2024/04/19	0	0.00	1	41.50	41.45	-1	3,371	-0.03%
2024/04/18	3	41.37	7.6	41.69	41.60	-4.6	3,204	-0.14%
2024/04/17	0	0.00	6	40.95	40.85	-6	3,087	-0.19%
2024/04/01	2	40.15	0	0.00	40.25	2	2,666	0.08%
2024/03/05	0	0.00	1	39.60	39.60	-1	2,426	-0.04%
2024/02/19	1	39.65	0	0.00	39.65	1	2,425	0.04%
2024/02/16	1	39.30	0	0.00	39.65	1	2,471	0.04%
2024/02/05	0	0.00	5	39.60	39.80	-5	2,434	-0.21%
2024/01/29	0	0.00	0.2	39.75	39.80	-0.2	2,449	-0.01%
2024/01/18	1	39.70	0	0.00	39.70	1	2,497	0.04%
2023/12/22	0	0.00	1	40.00	39.90	-1	3,231	-0.03%
2023/12/21	1	39.60	5	39.90	39.90	-4	3,414	-0.12%
2023/12/19	1	39.95	0	0.00	40.15	1	3,443	0.03%
2023/12/15	5	40.45	0	0.00	40.40	5	3,484	0.14%
2023/12/12	1	40.00	0	0.00	39.90	1	3,540	0.03%
2023/12/11	1	40.05	0	0.00	40.10	1	3,549	0.03%
2023/12/04	11	40.70	0	0.00	40.70	11	3,476	0.32%
2023/11/28	4	40.95	0	0.00	40.95	4	3,489	0.11%
2023/11/06	0	0.00	0.1	40.70	40.70	-0.1	3,513	0.00%
2023/11/03	1	40.70	0	0.00	40.60	1	3,494	0.03%
2023/10/31	0	0.00	2.1	40.73	40.70	-2.1	3,483	-0.06%
2023/10/27	2	40.85	2	40.80	40.80	0	3,471	0.00%
2023/10/18	0	0.00	5	41.10	42.05	-5	3,479	-0.14%
2023/10/05	4	39.11	0	0.00	39.10	4	3,071	0.13%
2023/10/04	1	39.05	0	0.00	39.10	1	3,075	0.03%
2023/09/28	5	39.45	0	0.00	39.45	5	3,028	0.17%
2023/09/27	3	39.85	0	0.00	39.55	3	2,981	0.10%
2023/09/26	0	0.00	11	40.05	40.00	-11	2,901	-0.38%
2023/09/25	1	43.10	0	0.00	43.05	1	2,712	0.04%
2023/09/22	10	43.45	3	43.80	43.40	7	2,593	0.27%
2023/09/20	0	0.00	3	44.30	44.20	-3	2,472	-0.12%
2023/08/11	1	43.45	0	0.00	43.40	1	2,426	0.04%
2023/08/04	0	0.00	1	42.60	42.70	-1	2,965	-0.03%
2023/08/02	0	0.00	1	42.45	42.55	-1	2,959	-0.03%
2023/07/27	0	0.00	3	42.30	42.40	-3	3,023	-0.10%
2023/07/17	1	42.25	0	0.00	42.25	1	2,931	0.03%
2023/07/10	0	0.00	1	43.15	42.80	-1	2,878	-0.03%
2023/06/29	0	0.00	1	42.70	42.75	-1	2,963	-0.03%
2023/06/16	1	42.35	0	0.00	42.25	1	2,968	0.03%
2023/06/12	0	0.00	5	42.95	42.85	-5	3,027	-0.17%
2023/05/24	0	0.00	16	43.00	43.05	-16	3,015	-0.53%
2023/05/18	1	41.80	0	0.00	42.00	1	2,896	0.03%
2023/05/15	10	41.60	0	0.00	41.35	10	2,816	0.35%
2023/05/12	6	41.60	0	0.00	41.95	6	2,713	0.22%
2023/05/11	1	41.25	3.1	42.03	42.30	-2.1	2,632	-0.08%
2023/04/27	0	0.00	4.2	42.05	42.05	-4.2	2,398	-0.18%
2023/04/14	0	0.00	3	42.10	42.10	-3	2,390	-0.13%
2023/04/11	0	0.00	0.6	41.75	41.75	-0.6	2,348	-0.03%
2023/04/06	2	40.90	0	0.00	40.85	2	2,473	0.08%
2023/03/17	2	40.45	0	0.00	40.40	2	4,979	0.04%
2023/03/16	10	40.09	0	0.00	40.10	10	5,004	0.20%
2023/03/15	1	40.80	0	0.00	40.60	1	5,035	0.02%
2023/03/14	0	0.00	0.1	41.60	41.50	-0.1	4,997	0.00%
2023/02/22	0	0.00	2	42.25	42.30	-2	5,435	-0.04%
2023/02/01	0	0.00	3	41.45	41.60	-3	6,045	-0.05%
2023/01/31	1	41.20	0	0.00	41.10	1	6,114	0.02%
2022/12/28	1	40.55	0.1	40.90	40.70	0.9	6,284	0.01%
2022/12/27	0.1	41.25	2	41.63	41.45	-1.9	6,283	-0.03%
2022/12/23	0.1	40.40	1	40.75	40.35	-0.9	6,264	-0.01%
2022/12/22	4	40.05	0	0.00	42.00	4	6,211	0.06%
2022/12/21	3	39.15	0.1	39.65	40.00	2.9	6,026	0.05%
2022/12/20	1.6	39.56	0.1	40.15	39.65	1.5	5,780	0.03%
2022/12/19	3.2	40.87	1.1	41.40	40.50	2.1	5,621	0.04%
2022/12/15	3	42.00	0	0.00	42.40	3	5,094	0.06%
2022/12/13	0	0.00	0.1	43.30	42.75	-0.1	5,162	0.00%
2022/12/12	2	43.70	0	0.00	43.65	2	5,153	0.04%
2022/12/05	0	0.00	49.5	44.70	44.40	-49.5	5,088	-0.97%
2022/11/24	1	44.75	2	44.95	44.90	-1	5,032	-0.02%
2022/11/23	0	0.00	1	44.75	44.90	-1	5,037	-0.02%
2022/11/22	0	0.00	1	44.80	44.85	-1	5,044	-0.02%
2022/11/17	0	0.00	0.3	43.40	43.55	-0.3	4,949	-0.01%
2022/11/16	0	0.00	3	43.35	43.20	-3	4,925	-0.06%
2022/11/08	0	0.00	0.2	42.00	41.90	-0.2	4,840	0.00%
2022/11/04	0.1	41.50	0	0.00	42.00	0.1	4,888	0.00%
2022/11/03	0.2	41.15	0	0.00	41.30	0.2	4,842	0.00%
2022/11/01	2	41.30	0	0.00	41.45	2	4,873	0.04%
2022/10/31	0	0.00	4.4	41.41	41.45	-4.4	4,888	-0.09%
2022/10/28	0	0.00	2	41.90	41.65	-2	4,880	-0.04%
2022/10/27	0	0.00	1	40.85	41.80	-1	4,875	-0.02%
2022/10/24	0	0.00	2	40.73	40.60	-2	4,786	-0.04%
2022/10/20	0	0.00	10	39.90	40.35	-10	4,768	-0.21%
2022/10/19	0	0.00	0.1	40.10	40.20	-0.1	4,726	0.00%
2022/10/14	0.1	39.05	0	0.00	39.20	0.1	4,808	0.00%
2022/10/11	0	0.00	1	39.10	39.35	-1	5,224	-0.02%
2022/09/29	0	0.00	1	38.55	38.60	-1	5,204	-0.02%
2022/09/28	1.1	38.76	0	0.00	38.00	1.1	5,171	0.02%
2022/09/27	2	39.70	0	0.00	39.65	2	5,055	0.04%
2022/09/26	1.4	40.39	3	40.55	40.20	-1.6	4,940	-0.03%
2022/09/23	1	47.80	0	0.00	47.80	1	4,766	0.02%
2022/09/22	2	47.35	0	0.00	47.75	2	4,634	0.04%
2022/09/20	8	48.04	0	0.00	48.00	8	4,374	0.18%
2022/09/19	2	48.13	0	0.00	48.15	2	4,340	0.05%
2022/09/13	0	0.00	2	48.45	48.50	-2	5,003	-0.04%
2022/08/26	0	0.00	5	48.08	48.20	-5	5,824	-0.09%
2022/08/25	0	0.00	2	48.10	48.10	-2	5,812	-0.03%
2022/08/22	0	0.00	1	47.50	47.65	-1	5,815	-0.02%
2022/08/16	0	0.00	1	46.75	46.80	-1	5,658	-0.02%
2022/07/22	1	44.90	0	0.00	45.20	1	6,076	0.02%
2022/07/19	0	0.00	2	45.93	45.75	-2	6,023	-0.03%
2022/07/08	0	0.00	2	43.90	43.85	-2	6,195	-0.03%
2022/07/07	6	43.93	0	0.00	43.80	6	6,213	0.10%
2022/07/05	0	0.00	3	44.50	44.65	-3	6,572	-0.05%
2022/06/29	0	0.00	1	45.05	45.10	-1	8,197	-0.01%
2022/06/28	0	0.00	1	44.70	44.80	-1	8,203	-0.01%
2022/06/27	1	44.60	2	44.65	44.80	-1	8,257	-0.01%
2022/06/24	2	43.90	3	43.93	44.20	-1	8,284	-0.01%
2022/06/23	2	43.25	0	0.00	43.30	2	8,320	0.02%
2022/06/22	2	43.03	4	42.80	43.25	-2	8,163	-0.02%
2022/06/21	4	43.66	0	0.00	43.35	4	7,857	0.05%
2022/06/20	3	44.02	0	0.00	43.60	3	7,697	0.04%
2022/06/17	2	43.73	1	43.65	44.75	1	7,720	0.01%
2022/06/16	4	44.60	1	44.55	44.55	3	7,555	0.04%
2022/06/14	0	0.00	1	45.10	45.40	-1	7,728	-0.01%
2022/06/13	2	44.68	0	0.00	44.80	2	8,324	0.02%
2022/06/10	3	44.95	0	0.00	44.90	3	8,491	0.04%
2022/06/09	1	45.20	0	0.00	45.25	1	8,562	0.01%
2022/06/08	11	45.20	1	45.25	45.45	10	8,561	0.12%
2022/06/06	24	45.01	1	45.05	45.00	23	8,621	0.27%
2022/06/02	0	0.00	1	46.10	46.10	-1	8,580	-0.01%
2022/05/26	1	45.95	0	0.00	46.00	1	9,060	0.01%
2022/05/19	0	0.00	1	45.50	45.60	-1	9,778	-0.01%
2022/05/18	2	45.75	0	0.00	45.90	2	9,750	0.02%
2022/05/17	1	45.40	0	0.00	45.45	1	9,739	0.01%
2022/05/16	0	0.00	3	44.82	44.55	-3	9,756	-0.03%
2022/05/13	26	44.50	2	44.15	44.70	24	9,762	0.25%
2022/05/12	12	45.55	20	46.05	45.40	-8	9,552	-0.08%
2022/05/11	2	46.25	0	0.00	46.25	2	9,474	0.02%
2022/05/10	10	46.00	0	0.00	46.50	10	9,491	0.11%
2022/05/09	2	46.65	0	0.00	46.50	2	9,510	0.02%
2022/05/05	2	47.00	0	0.00	47.00	2	9,644	0.02%
2022/04/28	1	46.95	0	0.00	46.70	1	9,846	0.01%
2022/04/26	2	46.75	2	47.20	47.20	0	9,858	0.00%
2022/04/25	1	46.50	1	46.55	46.45	0	9,766	0.00%
2022/04/22	1	47.45	0	0.00	47.10	1	9,677	0.01%
2022/04/21	2	47.90	1	47.50	47.50	1	9,599	0.01%
2022/04/18	10	48.25	3	47.80	47.80	7	9,395	0.07%
2022/04/15	2	47.95	0	0.00	48.05	2	9,352	0.02%
2022/04/14	4	47.85	0	0.00	47.85	4	9,312	0.04%
2022/04/13	3	47.23	0	0.00	47.45	3	9,288	0.03%
2022/04/12	13	47.03	0	0.00	46.90	13	9,253	0.14%
2022/04/11	6	47.64	0.4	47.85	47.60	5.7	9,119	0.06%
2022/04/08	0	0.00	2	48.80	48.75	-2	8,892	-0.02%
2022/04/07	33	49.37	7.8	49.44	48.90	25.2	8,703	0.29%
2022/04/06	1.3	45.87	3.1	46.27	49.00	-1.8	7,888	-0.02%
2022/03/30	1	45.25	1	45.40	45.40	0	7,184	0.00%
2022/03/28	15.1	45.28	0	0.00	45.35	15.1	7,363	0.20%
2022/03/23	3	45.98	0	0.00	45.95	3	7,509	0.04%
2022/03/22	15	45.15	6	45.38	45.50	9	7,515	0.12%
2022/03/21	3	46.52	1	46.20	46.20	2	7,261	0.03%
2022/03/18	5	46.60	0	0.00	46.60	5	7,118	0.07%
2022/03/17	2	47.03	0	0.00	47.00	2	7,022	0.03%
2022/03/16	5.4	47.69	16	48.82	46.85	-10.7	6,829	-0.16%
2022/03/15	12.3	50.35	0	0.00	50.50	12.3	6,228	0.20%
2022/03/08	1.3	48.78	1.5	48.47	48.50	-0.2	5,836	0.00%
2022/03/04	1.1	50.62	2	50.65	50.50	-0.9	5,607	-0.02%
2022/03/03	1.8	50.04	0	0.00	50.20	1.8	5,520	0.03%
2022/03/02	1.1	49.75	2	49.30	49.90	-0.9	5,490	-0.02%
2022/03/01	2	49.50	0	0.00	49.45	2	5,514	0.04%
2022/02/25	0	0.00	1	48.90	48.95	-1	5,379	-0.02%
2022/02/24	2	48.85	1	48.90	48.35	1	5,287	0.02%
2022/02/23	1	48.75	0	0.00	49.10	1	5,123	0.02%
2022/02/22	1	47.70	2	48.23	48.90	-1	5,011	-0.02%
2022/02/21	1	47.00	0	0.00	48.15	1	4,800	0.02%
2022/02/16	1	47.05	0	0.00	47.15	1	4,863	0.02%
2022/02/10	0	0.00	30	46.87	46.90	-30	5,005	-0.60%
2022/02/09	3	47.10	0	0.00	47.00	3	4,977	0.06%
2022/02/08	0	0.00	1	47.25	47.25	-1	4,940	-0.02%
2022/02/07	1	46.90	1	46.95	47.05	0	4,852	0.00%
2022/01/26	30	46.45	0	0.00	46.80	30	4,760	0.63%
2022/01/19	1	45.90	0	0.00	45.95	1	4,521	0.02%
2022/01/11	2	46.25	0	0.00	46.40	2	4,626	0.04%
2021/12/23	0	0.00	1	46.00	46.05	-1	4,502	-0.02%
2021/12/22	1	46.50	0	0.00	46.70	1	4,305	0.02%
2021/12/17	0	0.00	3	47.08	47.25	-3	4,196	-0.07%
2021/12/07	1	46.45	0	0.00	46.50	1	4,130	0.02%
2021/11/30	1	46.55	0	0.00	46.20	1	4,101	0.02%
2021/11/29	0	0.00	17	46.37	46.45	-17	4,068	-0.42%
2021/11/26	10	46.85	0	0.00	46.80	10	4,044	0.25%
2021/11/25	7	47.38	0	0.00	47.10	7	4,003	0.17%
2021/11/24	0	0.00	1	46.65	46.85	-1	3,916	-0.03%
2021/11/16	1	46.85	0	0.00	46.80	1	3,859	0.03%
2021/11/12	0	0.00	1	47.65	47.80	-1	3,734	-0.03%
2021/11/11	0	0.00	2	45.65	45.60	-2	3,576	-0.06%
2021/11/01	1	44.80	0	0.00	44.70	1	3,840	0.03%
2021/10/29	2	45.00	0	0.00	44.95	2	3,853	0.05%
2021/10/25	0	0.00	1	45.10	45.20	-1	4,053	-0.02%
2021/10/14	0	0.00	1	44.75	44.70	-1	4,394	-0.02%
2021/10/12	1	44.80	0	0.00	45.10	1	4,494	0.02%
2021/10/06	0	0.00	1.8	44.48	44.25	-1.8	4,452	-0.04%
2021/09/24	0	0.00	3	45.50	45.10	-3	4,508	-0.07%
2021/09/23	9	46.86	0	0.00	46.80	9	4,357	0.21%
2021/09/14	0	0.00	0	48.10	47.90	0	4,191	0.00%
2021/09/09	0	0.00	5	47.22	47.50	-5	4,298	-0.12%
2021/09/08	0	0.00	3	47.70	47.25	-3	4,312	-0.07%
2021/09/07	0	0.00	30	47.97	47.85	-30	4,297	-0.70%
2021/09/06	5	48.40	0	0.00	48.15	5	4,318	0.12%
2021/08/31	30	47.65	36	47.80	48.20	-6	4,386	-0.14%
2021/08/19	0	0.00	30	48.18	47.55	-30	5,750	-0.52%
2021/08/18	30	48.51	0	0.00	48.40	30	5,778	0.52%
2021/08/10	0	0.00	4	48.50	48.85	-4	5,582	-0.07%
2021/08/06	1	49.55	0	0.00	49.45	1	5,660	0.02%
2021/08/05	0	0.00	0.5	48.55	48.70	-0.5	5,663	-0.01%
2021/08/02	1	49.45	0	49.20	49.45	1	6,067	0.02%
2021/07/30	0.5	48.90	0	0.00	49.05	0.5	6,127	0.01%
2021/07/28	0.5	48.00	0	0.00	48.35	0.5	6,105	0.01%
2021/07/26	1	48.10	2	48.40	48.10	-1	6,098	-0.02%
2021/07/23	5.5	47.85	3	47.87	47.90	2.5	6,014	0.04%
2021/07/22	0	0.00	2	46.90	46.85	-2	5,822	-0.03%
2021/07/21	0	0.00	26	45.95	46.00	-26	5,780	-0.45%
2021/07/20	0	0.00	10	45.52	45.65	-10	5,959	-0.17%
2021/07/19	1	46.10	1	46.25	46.10	0	6,065	0.00%
2021/07/15	0	0.00	1	45.15	45.10	-1	6,030	-0.02%
2021/07/14	0	0.00	30	44.80	44.95	-30	6,056	-0.50%
2021/07/12	0	0.00	3	45.35	45.20	-3	6,116	-0.05%
2021/07/09	35.5	45.36	0	0.00	45.00	35.5	6,084	0.58%
2021/06/24	0.5	43.75	5	43.70	43.85	-4.5	6,158	-0.07%
2021/06/11	1	42.35	0	0.00	42.40	1	6,240	0.02%
2021/06/09	0	0.00	4	41.63	41.75	-4	6,208	-0.06%
2021/06/08	0	0.00	0.5	41.60	41.40	-0.5	6,192	-0.01%
2021/06/04	0	0.00	1.1	42.00	41.95	-1.1	6,144	-0.02%
2021/06/02	1	41.90	0	0.00	42.00	1	6,141	0.02%
2021/06/01	3	42.15	0	0.00	42.20	3	6,061	0.05%
2021/05/28	5	42.70	0	0.00	42.65	5	5,999	0.08%
2021/05/20	0.5	42.15	0	0.00	42.15	0.5	4,749	0.01%
2021/05/13	0	0.00	7	41.05	42.10	-7	4,629	-0.15%
2021/05/12	1	43.65	3	42.85	42.60	-2	4,544	-0.04%
2021/05/07	5	44.70	0	0.00	44.70	5	4,073	0.12%
2021/05/06	7	45.26	1	45.75	45.25	6	3,976	0.15%
2021/05/05	0	0.00	1	45.55	45.20	-1	3,929	-0.03%
2021/05/04	1	44.95	2	44.20	44.35	-1	3,882	-0.03%
2021/04/29	0	0.00	5	45.05	45.25	-5	3,765	-0.13%
2021/04/26	2	46.70	0	0.00	46.60	2	3,705	0.05%
2021/04/12	1	43.75	0	0.00	43.60	1	3,327	0.03%
2021/04/08	2	43.50	0	0.00	43.50	2	3,300	0.06%
2021/04/06	2	43.60	0	0.00	43.65	2	3,270	0.06%
2021/04/01	0	0.00	15	43.73	43.55	-15	3,289	-0.46%
2021/03/31	0	0.00	3	43.50	43.50	-3	3,351	-0.09%
2021/03/29	1	43.30	0	0.00	43.55	1	3,680	0.03%
2021/03/22	2	43.40	0	0.00	43.60	2	4,406	0.05%
2021/03/11	1	45.35	0	0.00	45.35	1	5,010	0.02%
2021/02/26	0	0.00	2	44.45	45.20	-2	5,182	-0.04%
2021/02/25	2	44.80	0	0.00	44.95	2	5,115	0.04%
2021/02/24	0.3	44.70	0	0.00	44.55	0.3	5,110	0.01%
2021/02/23	0	0.00	1	44.90	44.85	-1	5,087	-0.02%
2021/01/26	0	0.00	3	43.40	43.45	-3	5,088	-0.06%
2021/01/22	0	0.00	1	43.25	43.10	-1	5,104	-0.02%
2021/01/20	0	0.00	1	43.30	43.10	-1	5,100	-0.02%
2021/01/19	1	44.50	0	0.00	44.40	1	5,021	0.02%
2021/01/15	11	45.90	0	0.00	45.05	11	5,015	0.22%
2021/01/14	4	45.75	0	0.00	45.70	4	5,177	0.08%
2021/01/13	5	45.85	0	0.00	45.80	5	5,174	0.10%
2021/01/12	0	0.00	10	45.80	45.55	-10	5,170	-0.19%
2021/01/11	10	45.90	0	0.00	46.00	10	5,145	0.19%
2021/01/07	0	0.00	2	45.75	45.60	-2	5,099	-0.04%
2021/01/06	1	45.55	0	0.00	45.20	1	5,053	0.02%
2020/12/31	0	0.00	2	45.65	45.85	-2	5,008	-0.04%
2020/12/30	1	45.75	0	0.00	45.55	1	4,999	0.02%
2020/12/25	5	46.30	0	0.00	46.45	5	4,947	0.10%
2020/12/23	4	44.69	0	0.00	45.00	4	4,737	0.08%
2020/12/22	0	0.00	5	44.91	44.50	-5	4,623	-0.11%
2020/12/21	0	45.80	5	45.15	44.95	-5	4,561	-0.11%
2020/12/15	0	0.00	1	44.95	45.25	-1	4,086	-0.02%
2020/12/14	8	45.20	9	44.92	44.90	-1	4,076	-0.02%
2020/12/11	0	0.00	4.1	44.35	44.35	-4.1	4,015	-0.10%
2020/12/09	1	44.35	0	0.00	44.50	1	3,934	0.03%
2020/12/08	15	44.97	1	45.10	45.40	14	3,834	0.37%
2020/12/07	3	45.02	3.4	45.48	45.85	-0.4	3,620	-0.01%
2020/11/30	0	0.00	5	44.46	44.50	-5	3,235	-0.15%
2020/11/17	0	0.00	10	43.25	43.40	-10	3,277	-0.31%
2020/11/10	0	0.00	1	42.85	42.95	-1	3,273	-0.03%
2020/11/09	0	0.00	1	42.15	42.00	-1	3,262	-0.03%
2020/11/06	5	41.90	0	0.00	41.90	5	3,242	0.15%
2020/11/04	0	0.00	0.2	42.15	42.00	-0.2	3,211	-0.01%
2020/11/02	0.1	41.90	0	0.00	41.90	0.1	3,189	0.00%
2020/10/30	3	41.62	1.2	41.84	41.50	1.8	3,171	0.06%
2020/10/23	2	42.65	2	42.65	42.55	0	3,120	0.00%
2020/10/19	0.3	43.35	0	0.00	43.20	0.3	2,899	0.01%
2020/10/08	0	0.00	8	44.05	44.70	-8	2,849	-0.28%
2020/10/07	1	43.50	0	0.00	43.50	1	2,803	0.04%
2020/09/29	0	0.00	2	43.15	43.30	-2	2,824	-0.07%
2020/09/25	0	0.00	20	41.85	41.50	-20	2,769	-0.72%
2020/09/24	3	41.60	0	0.00	41.45	3	2,721	0.11%
2020/09/23	10	46.60	5	46.10	46.15	5	2,590	0.19%
2020/09/17	0	0.00	1	46.75	46.55	-1	2,381	-0.04%
2020/09/15	1	46.45	0	0.00	46.35	1	2,343	0.04%
2020/09/09	1	46.10	0	0.00	46.15	1	2,306	0.04%
2020/09/07	1	46.10	0	0.00	46.00	1	2,396	0.04%
2020/09/01	1	46.30	0	0.00	46.20	1	2,458	0.04%
2020/08/31	0	46.50	0	0.00	46.40	0	2,516	0.00%
2020/08/28	0	0.00	5	45.75	45.60	-5	2,440	-0.20%
2020/08/27	0	0.00	1	45.45	45.50	-1	2,459	-0.04%
2020/08/19	0	0.00	1	44.60	44.45	-1	2,644	-0.04%
2020/08/17	0	0.00	6	44.33	44.35	-6	2,621	-0.23%
2020/08/05	5	42.40	0	0.00	42.40	5	2,742	0.18%
2020/07/28	5	41.75	0	0.00	41.60	5	2,799	0.18%
2020/07/24	1	42.85	0	0.00	42.80	1	2,805	0.04%
2020/07/15	0	0.00	0.1	43.70	43.65	-0.1	2,856	0.00%
2020/07/10	1	43.20	0	0.00	43.15	1	2,817	0.04%
2020/07/02	0	0.00	1	44.20	44.20	-1	2,775	-0.04%
2020/06/23	0	0.00	1	44.20	43.90	-1	2,823	-0.04%
2020/06/19	1	43.50	0	0.00	43.50	1	2,875	0.03%
2020/06/17	0	0.00	1	44.15	44.25	-1	2,891	-0.03%
2020/06/11	2	44.98	0	0.00	44.80	2	3,119	0.06%
2020/06/10	1	45.75	0	0.00	45.85	1	3,127	0.03%
2020/06/08	1	46.55	0	0.00	46.50	1	3,259	0.03%
2020/06/05	0	0.00	1	47.30	47.25	-1	3,232	-0.03%
2020/06/03	1	46.15	1	46.10	46.25	0	3,179	0.00%
2020/05/28	0	0.00	1	45.05	44.75	-1	2,899	-0.03%
2020/05/27	10	44.40	0	0.00	44.45	10	2,910	0.34%
2020/05/22	0	0.00	1	44.25	44.10	-1	2,961	-0.03%
2020/05/20	0	0.00	10	43.95	43.80	-10	2,930	-0.34%
2020/04/30	0	0.00	2	44.10	43.65	-2	2,783	-0.07%
2020/04/15	0	0.00	1	41.70	41.75	-1	2,879	-0.03%
2020/04/08	1	40.40	0	0.00	40.40	1	2,858	0.03%
2020/04/01	2	40.15	0	0.00	39.90	2	2,814	0.07%
2020/03/27	0	0.00	2	39.80	39.55	-2	2,871	-0.07%
2020/03/26	2	39.80	0	0.00	39.90	2	2,947	0.07%
2020/03/25	0	0.00	1	40.00	39.80	-1	3,048	-0.03%
2020/03/24	0.1	37.20	0	0.00	36.85	0.1	3,033	0.00%
2020/03/23	0	0.00	1	34.75	34.15	-1	3,025	-0.03%
2020/03/19	5	33.34	5	33.00	32.90	0	2,948	0.00%
2020/03/16	0	0.00	4	40.05	40.05	-4	2,713	-0.15%
2020/03/13	1	38.75	2	38.20	40.40	-1	2,685	-0.04%
2020/03/12	1	41.80	0	0.00	41.80	1	2,579	0.04%
2020/02/27	0	0.00	5	44.65	44.85	-5	2,420	-0.21%
2020/02/13	0	0.00	1	45.95	45.90	-1	2,375	-0.04%
2020/02/12	5	45.70	0	0.00	45.80	5	2,398	0.21%
2020/02/11	1	45.55	0	0.00	45.35	1	2,393	0.04%
2020/02/03	4	44.71	3	44.85	44.90	1	2,404	0.04%
2020/01/31	1	45.25	1	45.55	45.25	0	2,388	0.00%
2020/01/30	1	45.70	0	0.00	45.45	1	2,348	0.04%
2020/01/20	0	0.00	1	46.95	47.10	-1	2,265	-0.04%
2020/01/17	2	46.70	0	0.00	46.85	2	2,245	0.09%
2020/01/13	1	46.30	0	0.00	46.30	1	2,380	0.04%
2020/01/06	0	0.00	2	46.15	46.20	-2	2,534	-0.08%
2019/12/31	1	46.40	0	0.00	46.30	1	2,634	0.04%
2019/12/30	0	46.50	0	0.00	46.45	0	2,707	0.00%
2019/12/24	5	45.90	121	45.95	46.15	-116	5,351	-2.17%	大賣/鉅額交易
2019/12/23	120	45.55	0	0.00	45.55	120	5,284	2.27%	大買/鉅額交易
2019/12/20	1	45.45	1	45.80	45.45	0	5,215	0.00%
2019/12/19	1	45.90	1	45.80	45.90	0	5,119	0.00%
2019/12/16	5	46.30	2	46.20	46.25	3	5,088	0.06%
2019/12/11	2	46.05	0	0.00	46.05	2	5,165	0.04%
2019/12/03	1	46.70	0	0.00	46.70	1	5,157	0.02%
2019/11/27	0	0.00	95	46.61	46.80	-95	5,166	-1.84%
2019/11/26	95	46.20	0	0.00	46.20	95	5,164	1.84%
2019/11/22	0	0.00	5	46.60	46.55	-5	5,154	-0.10%
2019/11/15	5	46.80	0	0.00	46.95	5	5,187	0.10%
2019/10/24	0	0.00	1	47.35	47.50	-1	5,045	-0.02%
2019/10/17	0	0.00	1	46.10	45.80	-1	4,847	-0.02%
2019/10/16	0	0.00	2	46.10	46.00	-2	4,809	-0.04%
2019/10/14	1	45.75	0	0.00	45.65	1	4,751	0.02%
2019/10/09	0	0.00	2	45.55	45.30	-2	4,717	-0.04%
2019/10/04	1	45.50	0	0.00	45.70	1	4,607	0.02%
2019/10/01	1	49.90	6	49.95	49.95	-5	3,108	-0.16%
2019/09/26	0	0.00	1	49.85	49.80	-1	1,857	-0.05%
2019/09/24	0	0.00	2	49.80	49.65	-2	1,784	-0.11%
2019/09/23	5	49.90	0	0.00	49.80	5	1,758	0.28%
2019/09/16	0	0.00	1	49.55	50.00	-1	1,705	-0.06%
2019/09/12	2	49.53	0	0.00	49.40	2	1,672	0.12%
2019/09/05	0	0.00	8	49.35	49.25	-8	1,678	-0.48%
2019/09/02	10	49.45	0	0.00	49.50	10	1,683	0.59%
2019/08/29	0	0.00	3	49.25	49.05	-3	1,661	-0.18%
2019/08/27	15	48.92	0.1	51.80	48.40	14.9	1,650	0.90%
2019/08/15	0	0.00	1	48.25	48.95	-1	1,622	-0.06%
2019/07/25	0	49.00	0	0.00	48.90	0	1,614	0.00%
2019/07/23	3	49.05	0	0.00	49.05	3	1,609	0.19%
2019/07/19	0	49.60	0	0.00	49.50	0	1,596	0.00%
2019/07/18	0	0.00	5	49.20	49.40	-5	1,602	-0.31%
2019/07/15	1	49.25	0	0.00	49.25	1	1,602	0.06%
2019/07/11	0	0.00	5	49.45	49.45	-5	1,629	-0.31%
2019/07/04	0	0.00	8	49.63	49.75	-8	1,723	-0.46%
2019/07/01	13	49.52	0	0.00	49.60	13	1,762	0.74%
2019/06/25	0	0.00	2	49.80	49.95	-2	1,954	-0.10%
2019/06/24	0	0.00	1	50.10	50.00	-1	1,993	-0.05%
2019/06/21	2	49.90	3.1	49.82	50.00	-1.1	1,983	-0.06%
2019/06/20	0	0.00	2	50.00	49.90	-2	1,988	-0.10%
2019/06/19	0	0.00	5	49.30	49.90	-5	2,011	-0.25%
2019/06/14	2	48.60	2	48.60	48.50	0	2,119	0.00%
2019/06/06	2	48.75	2	48.50	48.50	0	2,495	0.00%
2019/06/05	0	0.00	2	48.80	48.70	-2	2,533	-0.08%
2019/06/03	0	0.00	3	48.90	48.90	-3	2,532	-0.12%
2019/05/27	0	0.00	0.1	49.20	49.20	-0.1	2,443	0.00%
2019/05/22	1	48.05	0	0.00	48.10	1	2,419	0.04%
2019/05/17	1	47.80	0	0.00	47.50	1	2,423	0.04%
2019/05/10	1	47.90	0	0.00	48.05	1	2,479	0.04%
2019/05/07	5	48.75	0	0.00	48.70	5	2,491	0.20%
2019/04/24	1	48.65	0	0.00	48.65	1	2,536	0.04%
2019/04/22	2	48.75	0	0.00	48.75	2	2,540	0.08%
2019/04/19	1	48.75	0	0.00	48.90	1	2,543	0.04%
2019/04/18	2	48.80	0	0.00	48.60	2	2,557	0.08%
2019/04/17	0	0.00	1	49.10	49.15	-1	2,556	-0.04%
2019/04/08	0	0.00	2	50.40	50.60	-2	2,534	-0.08%
2019/04/02	1	50.50	0	0.00	50.80	1	2,589	0.04%
2019/04/01	1	51.00	3	50.40	50.90	-2	2,640	-0.08%
2019/03/29	0	0.00	6	50.35	50.80	-6	2,550	-0.24%
2019/03/28	1	49.75	0	0.00	49.85	1	2,529	0.04%
2019/03/26	0	0.00	15	49.35	49.45	-15	2,493	-0.60%
2019/03/22	2	49.65	1	49.40	49.25	1	2,481	0.04%
2019/03/21	0	0.00	1	49.20	49.35	-1	2,453	-0.04%
2019/03/20	4	48.45	61	48.58	48.70	-57	2,416	-2.36%
2019/03/19	20	49.33	60	49.10	48.90	-40	2,361	-1.69%
2019/03/18	2	48.45	0	0.00	48.55	2	2,302	0.09%
2019/03/15	5	48.09	0	0.00	48.20	5	2,278	0.22%
2019/03/06	0	0.00	3	47.80	47.55	-3	1,947	-0.15%
2019/03/04	1	47.45	0	0.00	47.50	1	1,957	0.05%
2019/02/25	8	47.95	0	0.00	47.95	8	1,994	0.40%
2019/02/19	1	47.85	1	47.85	47.90	0	1,981	0.00%
2019/02/18	0	0.00	35	47.64	47.70	-35	1,985	-1.76%
2019/02/15	0	0.00	109	47.04	47.20	-109	1,989	-5.48%	大賣/鉅額交易
2019/02/14	2	47.38	0	0.00	47.30	2	1,991	0.10%
2019/02/13	0	0.00	2	48.45	47.65	-2	1,986	-0.10%
2019/02/12	0	0.00	32	48.41	48.45	-32	1,947	-1.64%
2019/02/11	0	0.00	100	48.14	48.40	-100	1,951	-5.12%
2019/01/28	0	0.00	262	47.89	47.95	-262	1,901	-13.78%	大賣/鉅額交易
2019/01/24	0	0.00	21	47.10	47.45	-21	1,868	-1.12%
2019/01/08	80	45.21	0	0.00	45.15	80	2,046	3.91%
2019/01/04	0.1	45.35	0	0.00	45.25	0.1	2,112	0.01%
2018/12/26	40	44.08	0	0.00	44.15	40	2,287	1.75%
2018/12/25	70	44.14	0	0.00	43.90	70	2,269	3.08%
2018/12/24	123	44.95	0	0.00	44.90	123	2,216	5.55%	大買/鉅額交易
2018/12/21	50	45.50	0	0.00	46.15	50	2,204	2.27%
2018/12/20	0	0.00	45	46.49	46.45	-45	2,143	-2.10%
2018/12/18	0	0.00	130	46.01	46.15	-130	2,170	-5.99%	大賣/鉅額交易
2018/12/05	20	46.25	0	0.00	46.35	20	2,605	0.77%
2018/12/04	50	46.68	0	0.00	46.70	50	2,983	1.68%
2018/11/28	0.1	46.70	0	0.00	46.70	0.1	4,917	0.00%
2018/11/22	0	0.00	35	45.97	45.95	-35	5,052	-0.69%
2018/11/21	0	46.25	0	0.00	46.25	0	5,083	0.00%
2018/11/20	50	46.13	0	0.00	45.85	50	5,090	0.98%
2018/11/15	0	0.00	0.2	46.55	46.55	-0.2	5,138	0.00%
2018/11/14	60	46.23	0	0.00	46.45	60	5,158	1.16%
2018/11/13	2	46.00	2	46.60	46.80	0	5,157	0.00%
2018/11/12	8	46.20	0	0.00	46.60	8	5,163	0.15%
2018/11/09	0	0.00	10	46.25	46.20	-10	5,167	-0.19%
2018/11/08	35	46.43	0	0.00	46.70	35	5,221	0.67%
2018/11/07	79	46.33	0	0.00	46.40	79	5,426	1.46%
2018/11/06	0	0.00	5	46.35	46.55	-5	5,587	-0.09%
2018/11/05	51	45.54	4	45.95	45.85	47	5,599	0.84%
2018/10/26	1	44.10	1	44.55	44.40	0	5,726	0.00%
2018/10/22	40	45.48	0	0.00	45.50	40	5,711	0.70%
2018/10/19	5	45.33	0	0.00	45.90	5	5,681	0.09%
2018/10/18	95	45.71	0	0.00	45.90	95	5,597	1.70%
2018/10/17	10	45.85	0	0.00	45.85	10	5,585	0.18%
2018/10/16	2	45.50	0	0.00	45.90	2	5,557	0.04%
2018/10/12	0.2	46.40	0	0.00	46.25	0.2	5,486	0.00%
2018/10/08	0	0.00	3	47.30	47.10	-3	5,304	-0.06%
2018/10/05	0	0.00	1	46.85	46.75	-1	5,270	-0.02%
2018/10/03	0	0.00	1	48.20	48.15	-1	5,218	-0.02%
2018/09/28	1	48.15	0	0.00	48.40	1	5,212	0.02%
2018/09/27	0	0.00	100	47.96	48.00	-100	5,198	-1.92%
2018/09/26	0	0.00	60	47.50	47.45	-60	5,177	-1.16%
2018/09/25	0	0.00	101	48.54	48.35	-101	5,179	-1.95%	大賣/鉅額交易
2018/09/19	3	47.92	0	0.00	48.15	3	5,140	0.06%
2018/09/17	60	47.25	0	0.00	47.50	60	5,115	1.17%
2018/09/14	0	0.00	1	47.65	47.50	-1	5,117	-0.02%
2018/09/13	3	47.53	0	0.00	47.65	3	5,104	0.06%
2018/09/12	0	0.00	100	46.51	46.90	-100	5,051	-1.98%
2018/09/10	137	44.76	0	0.00	44.60	137	4,834	2.83%	大買/鉅額交易
2018/09/07	1	45.75	201	45.20	45.10	-200	4,580	-4.37%	大賣/鉅額交易
2018/09/06	18	49.00	5	49.05	49.15	13	3,932	0.33%
2018/09/05	128.5	49.13	0	0.00	48.80	128.5	3,239	3.97%	大買/鉅額交易
2018/09/04	0	0.00	20	50.20	49.95	-20	2,892	-0.69%
2018/09/03	0.5	50.00	0	0.00	50.00	0.5	2,724	0.02%
2018/08/31	0	0.00	1	49.40	49.90	-1	2,690	-0.04%
2018/08/30	0	0.00	1	49.05	49.30	-1	2,659	-0.04%
2018/08/29	52	48.79	1	48.80	48.95	51	2,728	1.87%
2018/08/28	0	0.00	5	48.60	48.60	-5	2,713	-0.18%
2018/08/23	1	48.30	1	48.35	48.40	0	2,840	0.00%
2018/08/22	120	48.43	30	48.55	48.35	90	2,883	3.12%	大買/
2018/08/21	0	0.00	1	48.20	48.20	-1	2,879	-0.03%
2018/08/15	1	48.20	11	48.05	48.00	-10	2,873	-0.35%
2018/08/13	0	0.00	1	47.85	47.50	-1	2,634	-0.04%
2018/08/10	1	47.90	1	47.85	48.00	0	2,483	0.00%
2018/08/09	2	48.38	5	48.20	48.30	-3	2,481	-0.12%
2018/08/08	0	0.00	30	47.87	47.90	-30	2,452	-1.22%
2018/08/01	0	0.00	21	47.35	47.20	-21	2,402	-0.87%
2018/07/26	0	0.00	1	45.90	45.95	-1	2,371	-0.04%
2018/07/25	71	45.80	0	0.00	45.80	71	2,429	2.92%
2018/07/23	0	0.00	1	45.90	45.80	-1	2,457	-0.04%
2018/07/19	1	46.10	1	45.75	45.65	0	2,487	0.00%
2018/07/18	1	45.75	0	0.00	46.15	1	2,501	0.04%
2018/07/17	1	45.40	0	0.00	45.40	1	2,525	0.04%
2018/07/13	0	0.00	5	45.40	45.60	-5	2,559	-0.20%
2018/07/10	5	45.10	0	0.00	44.85	5	2,607	0.19%
2018/07/09	0	0.00	1	44.80	44.80	-1	2,609	-0.04%
2018/06/28	2	44.55	313	44.56	44.60	-311	2,663	-11.68%	大賣/鉅額交易
2018/06/26	0	0.00	9	45.50	45.50	-9	2,631	-0.34%
2018/06/25	0.1	46.10	0	0.00	45.80	0.1	2,627	0.00%
2018/06/22	113	45.81	0	0.00	45.70	113	2,644	4.27%	大買/鉅額交易
2018/06/21	38	46.05	0	0.00	46.15	38	2,624	1.45%
2018/06/20	112	46.12	0	0.00	46.25	112	2,647	4.23%	大買/鉅額交易
2018/06/15	1	46.45	220	45.93	45.90	-219	2,624	-8.35%	大賣/鉅額交易
2018/06/14	30	46.85	1.5	46.50	46.35	28.5	2,513	1.13%
2018/06/12	67	47.55	0	0.00	47.65	67	2,520	2.66%
2018/06/11	0	0.00	80	48.03	47.60	-80	2,510	-3.19%
2018/06/08	6	47.49	47	47.71	47.60	-41	2,477	-1.66%
2018/06/07	0	0.00	100	47.58	47.45	-100	2,455	-4.07%
2018/06/06	0	0.00	1	47.70	47.85	-1	2,452	-0.04%
2018/05/31	0	0.00	300	45.56	45.40	-300	2,230	-13.45%	大賣/鉅額交易
2018/05/25	0	0.00	1	46.00	46.00	-1	2,115	-0.05%
2018/05/24	2	46.05	0	0.00	46.30	2	2,108	0.09%
2018/05/16	0	0.00	1	45.55	45.60	-1	2,116	-0.05%
2018/05/14	0	0.00	1	46.00	45.75	-1	2,276	-0.04%
2018/05/02	351	46.34	0	0.00	46.00	351	2,512	13.97%	大買/鉅額交易
2018/04/30	81	45.69	0	0.00	45.80	81	2,513	3.22%
2018/04/26	40	45.18	0	0.00	45.15	40	2,621	1.53%
2018/04/25	30	45.05	0	0.00	45.20	30	2,616	1.15%
2018/04/24	60	45.38	0	0.00	45.20	60	2,622	2.29%
2018/04/23	10	45.50	1	45.60	45.60	9	2,630	0.34%
2018/04/20	58	45.05	0	0.00	45.30	58	2,590	2.24%
2018/04/19	80	45.05	0	0.00	45.10	80	2,583	3.10%
2018/04/12	15	45.55	0	0.00	45.55	15	2,586	0.58%
2018/04/11	6	45.73	0	0.00	45.70	6	2,585	0.23%
2018/04/09	2	44.85	20	44.95	44.80	-18	2,583	-0.70%
2018/03/29	0	0.00	20	45.00	44.90	-20	2,585	-0.77%
2018/03/23	1	44.50	0	0.00	44.75	1	2,567	0.04%
2018/03/09	2	44.30	0	0.00	44.40	2	2,671	0.07%
2018/02/26	0	44.95	0	0.00	44.95	0	2,713	0.00%
2018/02/22	0	0.00	1.6	44.54	44.40	-1.6	2,735	-0.06%
2018/02/09	0	43.70	0	0.00	43.55	0	2,704	0.00%
2018/02/08	0.5	44.25	0	0.00	44.10	0.5	2,679	0.02%
2018/02/07	10	44.11	2.5	44.74	44.20	7.5	2,682	0.28%
2018/02/06	1.5	42.57	12	42.17	42.20	-10.5	2,599	-0.40%
2018/02/05	0	45.10	1	44.85	44.85	-1	2,514	-0.04%
2018/01/29	10	46.23	2	46.58	46.50	8	2,443	0.33%
2018/01/26	57	46.18	5	45.72	46.45	52	2,421	2.15%
2018/01/25	40	45.65	0	0.00	45.40	40	2,341	1.71%
2018/01/23	1	44.90	0	0.00	44.95	1	2,212	0.05%
2018/01/18	0	0.00	2	43.00	42.80	-2	2,129	-0.09%
2018/01/17	0	0.00	1	42.70	43.05	-1	2,113	-0.05%
2018/01/15	2	42.50	0	0.00	42.85	2	2,080	0.10%
2018/01/10	0	0.00	0.5	43.00	42.75	-0.5	2,122	-0.02%
2018/01/08	1.5	43.17	0	0.00	43.40	1.5	2,116	0.07%
2018/01/04	0	0.00	0.5	42.80	42.65	-0.5	2,116	-0.02%
2018/01/03	1.5	42.98	1	43.00	43.15	0.5	2,125	0.02%
2018/01/02	1	43.15	3	43.10	43.15	-2	2,095	-0.10%