興富發 (2542)-元富券商分點個股進出

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
41.60
漲跌
▲0.75
漲幅
+1.84%
成交量
9,049張
產業
上市營建類股
905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－元富券商分點個股進出

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

元富券商分點個股進出
元富券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	2.2	41.44	12.1	41.02	41.60	-9.9	3,204	-0.31%
2024/04/17	1.1	40.82	0	0.00	40.85	1.1	3,087	0.04%
2024/04/16	3	40.15	0	0.00	40.10	3	3,049	0.10%
2024/04/15	0.2	40.92	0	0.00	40.80	0.2	2,983	0.01%
2024/04/12	12.5	40.96	0	0.00	40.80	12.5	2,943	0.42%
2024/04/11	6	41.02	2	41.03	41.10	4	2,921	0.14%
2024/04/10	3	41.47	6	41.45	41.35	-3	2,896	-0.10%
2024/04/09	2	41.03	0	0.00	41.20	2	2,858	0.07%
2024/04/08	7.2	40.66	0	0.00	40.70	7.2	2,790	0.26%
2024/04/03	2	40.25	4	40.30	40.25	-2	2,717	-0.07%
2024/04/02	1	40.25	9.7	40.20	40.10	-8.7	2,680	-0.32%
2024/04/01	1.2	40.25	0	0.00	40.25	1.2	2,666	0.04%
2024/03/29	7	40.33	0	0.00	40.15	7	2,645	0.26%
2024/03/28	1	40.45	0	0.00	40.50	1	2,610	0.04%
2024/03/27	2	40.64	0	0.00	40.60	2	2,567	0.08%
2024/03/25	0	0.00	7	39.10	39.35	-7	2,514	-0.28%
2024/03/22	1	38.80	0	0.00	38.80	1	2,529	0.04%
2024/03/21	2.1	38.65	13.3	38.65	38.65	-11.3	2,556	-0.44%
2024/03/20	2.1	38.50	15	38.42	38.50	-13	2,570	-0.51%
2024/03/19	2	38.80	13.7	38.65	38.70	-11.6	2,526	-0.46%
2024/03/18	7.1	38.95	27	38.94	39.10	-19.9	2,512	-0.79%
2024/03/15	5	39.41	115	39.31	39.20	-110	2,527	-4.35%	大賣/鉅額交易
2024/03/14	1	39.85	13	39.80	39.85	-12	2,444	-0.49%
2024/03/12	0	0.00	32	39.85	39.95	-32	2,432	-1.32%
2024/03/11	2	39.55	19	39.73	39.90	-17	2,450	-0.69%
2024/03/08	9	39.65	0	0.00	39.75	9	2,447	0.37%
2024/03/07	1	39.90	0	0.00	39.90	1	2,448	0.04%
2024/03/06	0.3	39.65	1.6	39.69	39.65	-1.3	2,423	-0.05%
2024/03/05	4	39.70	1	39.65	39.60	3	2,426	0.12%
2024/03/04	10	39.60	1	39.65	39.65	9	2,423	0.37%
2024/02/29	1	39.75	0	0.00	39.70	1	2,424	0.04%
2024/02/27	3	39.75	0	0.00	39.70	3	2,419	0.12%
2024/02/26	2	39.85	0	0.00	39.90	2	2,444	0.08%
2024/02/22	2	39.85	0	0.00	39.75	2	2,457	0.08%
2024/02/21	1	40.10	0	0.00	40.10	1	2,459	0.04%
2024/02/20	0	0.00	2	39.50	39.65	-2	2,431	-0.08%
2024/02/16	1.1	39.37	55	39.60	39.65	-53.9	2,471	-2.18%
2024/02/05	1	39.60	0	0.00	39.80	1	2,434	0.04%
2024/02/02	0.1	39.70	0	0.00	39.70	0.1	2,421	0.01%
2024/01/26	0.1	39.65	0	0.00	39.60	0.1	2,465	0.00%
2024/01/25	1	39.65	0	0.00	39.50	1	2,483	0.04%
2024/01/24	0.1	39.60	0	0.00	39.55	0.1	2,510	0.00%
2024/01/23	0.1	39.58	0	0.00	39.50	0.1	2,520	0.00%
2024/01/19	1	39.70	2	39.65	39.70	-1	2,499	-0.04%
2024/01/18	2	39.80	0	0.00	39.70	2	2,497	0.08%
2024/01/17	0.1	39.85	0	0.00	39.85	0.1	2,489	0.01%
2024/01/16	0	39.75	0	0.00	39.70	0	2,446	0.00%
2024/01/15	0	39.95	0	0.00	39.90	0	2,388	0.00%
2024/01/10	0	40.05	0	0.00	40.00	0	2,744	0.00%
2024/01/09	0	40.10	0	0.00	40.05	0	2,789	0.00%
2024/01/05	0.1	40.15	0	0.00	40.20	0.1	2,897	0.00%
2024/01/02	0.1	40.15	0	0.00	40.25	0.1	2,991	0.00%
2023/12/28	0	0.00	5.2	40.05	40.15	-5.2	3,039	-0.17%
2023/12/26	0	0.00	1.1	40.10	40.05	-1.1	3,098	-0.04%
2023/12/21	3	39.85	0	0.00	39.90	3	3,414	0.09%
2023/12/20	1.4	40.20	0	0.00	40.15	1.4	3,410	0.04%
2023/12/19	0	40.10	0	0.00	40.15	0	3,443	0.00%
2023/12/18	0.2	40.32	0	0.00	40.45	0.2	3,468	0.01%
2023/12/12	0	40.15	0	0.00	39.90	0	3,540	0.00%
2023/12/08	0	40.25	0	0.00	40.15	0	3,540	0.00%
2023/12/07	0	40.39	28	40.35	40.20	-28	3,523	-0.79%
2023/11/30	0.1	40.95	0	0.00	40.95	0.1	3,452	0.00%
2023/11/27	0	0.00	1	41.10	40.95	-1	3,468	-0.03%
2023/11/20	0.2	41.00	0	0.00	41.10	0.2	3,427	0.00%
2023/11/17	0	40.95	9	41.00	40.90	-9	3,415	-0.26%
2023/11/16	1.1	41.00	0	0.00	41.00	1.1	3,433	0.03%
2023/11/15	0.1	40.90	395.4	40.89	40.90	-395.3	3,434	-11.51%	大賣/鉅額交易
2023/11/14	1.4	40.85	2.2	40.76	40.85	-0.8	3,400	-0.02%
2023/11/13	0.1	40.68	0	0.00	40.60	0.1	3,398	0.00%
2023/11/08	0	40.75	0.1	40.80	40.60	-0.1	3,434	0.00%
2023/11/07	0	40.85	0	0.00	40.70	0	3,506	0.00%
2023/11/03	1.8	40.74	0	0.00	40.60	1.8	3,494	0.05%
2023/11/02	2	40.65	0	0.00	40.60	2	3,494	0.06%
2023/10/31	0	0.00	77	40.59	40.70	-77	3,483	-2.21%
2023/10/24	1	40.70	0	0.00	40.80	1	3,471	0.03%
2023/10/23	0	40.95	0	0.00	40.75	0	3,488	0.00%
2023/10/20	49	41.41	0	0.00	41.10	49	3,504	1.40%
2023/10/19	77	41.89	0	0.00	41.80	77	3,542	2.17%
2023/10/18	339	41.14	0.3	41.50	42.05	338.7	3,479	9.73%	大買/鉅額交易
2023/10/17	84	41.06	0	0.00	41.00	84	3,199	2.63%
2023/10/16	66.1	40.90	0	0.00	41.30	66.1	3,162	2.09%
2023/10/13	116	40.82	0	0.00	40.85	116	3,128	3.71%	大買/鉅額交易
2023/10/12	1	39.95	0	0.00	40.20	1	3,125	0.03%
2023/10/11	8	39.97	0	0.00	40.10	8	3,128	0.26%
2023/10/06	29	39.30	0	0.00	39.40	29	3,089	0.94%
2023/10/05	7.1	39.15	0	0.00	39.10	7.1	3,071	0.23%
2023/10/04	122	39.10	0	0.00	39.10	122	3,075	3.97%	大買/鉅額交易
2023/10/03	101	39.28	0	0.00	39.25	101	3,077	3.28%	大買/鉅額交易
2023/10/02	0	39.45	0	0.00	39.30	0	3,075	0.00%
2023/09/28	0	39.66	0	0.00	39.45	0	3,028	0.00%
2023/09/27	0	39.75	0	0.00	39.55	0	2,981	0.00%
2023/09/26	2.2	39.86	0	0.00	40.00	2.2	2,901	0.08%
2023/09/25	0	43.15	0	0.00	43.05	0	2,712	0.00%
2023/09/22	0.1	43.55	0	0.00	43.40	0.1	2,593	0.00%
2023/09/20	0	0.00	154	44.20	44.20	-154	2,472	-6.23%	大賣/鉅額交易
2023/09/19	1	44.30	0	0.00	44.30	1	2,406	0.04%
2023/09/18	0.1	44.00	0	0.00	44.15	0.1	2,376	0.00%
2023/09/15	1.1	43.28	0	0.00	43.25	1.1	2,331	0.05%
2023/09/14	1	44.10	3.4	43.97	44.10	-2.4	2,252	-0.11%
2023/09/13	1	43.70	0	0.00	43.70	1	2,204	0.05%
2023/09/08	1	43.40	0	0.00	43.40	1	2,272	0.04%
2023/09/04	1	43.60	3.3	43.46	43.60	-2.3	2,273	-0.10%
2023/08/30	0	0.00	0.5	43.20	43.25	-0.5	2,228	-0.02%
2023/08/29	1	43.20	35	43.05	43.20	-34	2,235	-1.52%
2023/08/28	1	42.95	0	0.00	42.95	1	2,238	0.04%
2023/08/24	0	42.30	62	42.17	42.30	-62	2,289	-2.71%
2023/08/23	12.8	42.38	189	42.26	42.30	-176.2	2,294	-7.68%	大賣/鉅額交易
2023/08/21	2	42.78	0	0.00	42.75	2	2,323	0.09%
2023/08/17	0	42.60	0	0.00	42.60	0	2,343	0.00%
2023/08/16	0.1	42.55	0	0.00	42.60	0.1	2,375	0.00%
2023/08/11	1	43.40	0.3	43.20	43.40	0.7	2,426	0.03%
2023/08/09	0	0.00	13	42.87	42.65	-13	2,478	-0.52%
2023/08/08	0	0.00	99	42.82	42.95	-99	2,553	-3.88%
2023/08/04	0	0.00	123	42.59	42.70	-123	2,965	-4.15%	大賣/鉅額交易
2023/08/02	0	0.00	43	42.45	42.55	-43	2,959	-1.45%
2023/07/28	0	0.00	123	42.22	42.20	-123	3,010	-4.09%	大賣/鉅額交易
2023/07/27	0	0.00	25	42.16	42.40	-25	3,023	-0.83%
2023/07/26	1	42.05	86	42.03	42.05	-85	3,022	-2.81%
2023/07/25	0	41.80	136	41.61	41.60	-136	3,007	-4.52%	大賣/鉅額交易
2023/07/24	0	41.85	356	41.82	41.70	-356	2,980	-11.94%	大賣/鉅額交易
2023/07/21	0	0.00	201	42.18	42.15	-201	2,924	-6.87%	大賣/鉅額交易
2023/07/20	1	42.25	62	42.20	42.25	-61	2,951	-2.07%
2023/07/19	3	42.13	0	0.00	42.15	3	2,951	0.10%
2023/07/18	1	42.10	1	42.10	42.15	0	2,944	0.00%
2023/07/17	0.1	42.35	88	42.34	42.25	-87.9	2,931	-3.00%
2023/07/14	0	42.70	7	42.70	42.55	-7	2,898	-0.24%
2023/07/13	1	42.80	195	42.81	42.80	-194	2,887	-6.72%	大賣/鉅額交易
2023/07/12	1	42.95	6	42.95	42.95	-5	2,874	-0.17%
2023/07/11	1	43.00	0	0.00	43.00	1	2,878	0.04%
2023/07/07	50	42.73	0	0.00	42.75	50	2,913	1.72%
2023/07/06	25	42.65	0	0.00	42.80	25	2,900	0.86%
2023/07/05	38	42.83	0	0.00	42.70	38	2,901	1.31%
2023/07/04	12	42.70	0	0.00	42.85	12	2,939	0.41%
2023/07/03	0	0.00	25	42.70	42.80	-25	2,955	-0.85%
2023/06/30	1	42.65	12	42.60	42.65	-11	2,964	-0.37%
2023/06/29	1	42.75	13	42.66	42.75	-12	2,963	-0.40%
2023/06/28	1	42.40	0	0.00	42.45	1	2,968	0.03%
2023/06/26	3	42.28	0	0.00	42.25	3	2,985	0.10%
2023/06/21	1	42.25	0	0.00	42.25	1	3,006	0.03%
2023/06/20	2	42.25	0	42.25	42.15	2	3,001	0.07%
2023/06/16	1.1	42.26	36	42.31	42.25	-34.9	2,968	-1.18%
2023/06/15	0	42.90	0	0.00	42.70	0	2,912	0.00%
2023/06/14	0	0.00	12	42.90	43.00	-12	2,916	-0.41%
2023/06/13	1	42.95	0	0.00	42.95	1	2,950	0.03%
2023/06/12	1	42.85	0	0.00	42.85	1	3,027	0.03%
2023/06/09	0	42.50	0	0.00	42.50	0	3,009	0.00%
2023/06/08	0.2	42.55	0	0.00	42.55	0.2	3,019	0.01%
2023/06/05	10	42.55	0	0.00	42.50	10	3,041	0.33%
2023/06/01	0	0.00	13.2	42.40	42.60	-13.2	3,065	-0.43%
2023/05/31	1	42.60	0	0.00	42.60	1	3,080	0.03%
2023/05/30	11	42.12	0	0.00	42.15	11	3,030	0.36%
2023/05/29	36	42.25	0	0.00	42.10	36	3,039	1.18%
2023/05/26	12	42.25	76	42.15	42.20	-64	3,040	-2.11%
2023/05/25	0	0.00	29	42.86	42.50	-29	3,025	-0.96%
2023/05/24	1	43.05	0	0.00	43.05	1	3,015	0.03%
2023/05/23	1	42.75	6	42.50	42.75	-5	2,976	-0.17%
2023/05/22	0	0.00	7.4	42.02	42.60	-7.4	2,973	-0.25%
2023/05/19	0	0.00	25	41.95	42.00	-25	2,931	-0.85%
2023/05/18	0	0.00	1	41.95	42.00	-1	2,896	-0.03%
2023/05/17	0	0.00	3	41.87	41.90	-3	2,868	-0.10%
2023/05/16	0.1	41.65	0	0.00	41.65	0.1	2,836	0.00%
2023/05/15	4.4	41.14	2	41.35	41.35	2.4	2,816	0.09%
2023/05/12	5.1	41.75	9	41.91	41.95	-4	2,713	-0.15%
2023/05/11	110	41.32	106	41.54	42.30	4	2,632	0.15%	大買/大賣/
2023/05/10	0	0.00	4.2	43.15	43.20	-4.2	2,214	-0.19%
2023/05/09	1	43.40	0.1	43.20	43.20	0.9	2,214	0.04%
2023/05/08	5	43.17	80	43.15	43.30	-75	2,235	-3.35%
2023/05/05	1	42.90	0	0.00	42.90	1	2,230	0.04%
2023/05/04	1	42.85	10	42.80	42.85	-9	2,252	-0.40%
2023/05/03	0	0.00	62	42.27	42.30	-62	2,241	-2.77%
2023/04/27	12	41.95	0	0.00	42.05	12	2,398	0.50%
2023/04/26	29	41.80	2	41.90	42.00	27	2,410	1.12%
2023/04/25	106	41.90	0	0.00	41.65	106	2,423	4.37%	大買/鉅額交易
2023/04/21	29.1	41.81	0	0.00	41.85	29.1	2,423	1.20%
2023/04/20	7.1	41.94	0.1	41.85	41.85	7	2,422	0.29%
2023/04/19	0.1	42.15	93	42.00	42.00	-93	2,422	-3.84%
2023/04/18	0	42.10	0	0.00	42.10	0	2,402	0.00%
2023/04/17	1.1	42.05	92	42.05	42.05	-90.9	2,394	-3.80%
2023/04/14	1	42.10	2	42.08	42.10	-1	2,390	-0.04%
2023/04/13	1.1	42.09	0	0.00	42.10	1.1	2,397	0.04%
2023/04/12	1	41.95	10	42.05	41.95	-9	2,407	-0.37%
2023/04/11	1	41.75	0.1	41.75	41.75	0.9	2,348	0.04%
2023/04/10	1	41.45	0	0.00	41.45	1	2,381	0.04%
2023/04/07	1	41.70	0	0.00	41.70	1	2,499	0.04%
2023/03/31	1.1	41.14	0	0.00	41.15	1.1	2,570	0.04%
2023/03/30	0	0.00	6	40.87	41.00	-6	2,889	-0.21%
2023/03/29	1	41.05	0	0.00	41.05	1	3,290	0.03%
2023/03/28	1	40.70	15	40.69	40.70	-14	3,717	-0.38%
2023/03/23	1	41.00	0	0.00	41.00	1	4,683	0.02%
2023/03/22	0	0.00	5	41.10	41.15	-5	4,761	-0.11%
2023/03/21	1	41.10	0	0.00	41.10	1	4,864	0.02%
2023/03/20	46	40.55	0	0.00	40.70	46	4,939	0.93%
2023/03/17	1	40.40	60	40.43	40.40	-59	4,979	-1.18%
2023/03/16	6.1	40.15	0	0.00	40.10	6.1	5,004	0.12%
2023/03/15	1	40.65	0	0.00	40.60	1	5,035	0.02%
2023/03/14	0	0.00	3	41.40	41.50	-3	4,997	-0.06%
2023/03/13	0	0.00	0.2	41.85	41.80	-0.2	5,086	0.00%
2023/03/10	3	41.85	0	0.00	41.95	3	5,112	0.06%
2023/03/09	1	41.95	0	0.00	41.95	1	5,127	0.02%
2023/03/08	0	0.00	8	41.71	41.85	-8	5,151	-0.16%
2023/03/07	252	41.78	0	0.00	41.80	252	5,162	4.88%	大買/鉅額交易
2023/03/06	1	41.75	0	0.00	41.80	1	5,202	0.02%
2023/03/02	0	0.00	2	42.38	42.25	-2	5,216	-0.04%
2023/03/01	24	42.36	12	42.35	42.35	12	5,253	0.23%
2023/02/24	47	42.44	0	0.00	42.40	47	5,404	0.87%
2023/02/22	2	41.95	0	0.00	42.30	2	5,435	0.04%
2023/02/21	12	42.25	0	0.00	42.25	12	5,466	0.22%
2023/02/20	0	0.00	1	42.30	42.30	-1	5,567	-0.02%
2023/02/16	0.2	41.90	0	0.00	41.90	0.2	5,744	0.00%
2023/02/15	0	0.00	0.1	42.05	41.85	-0.1	5,799	0.00%
2023/02/14	1	42.00	0	0.00	42.00	1	5,835	0.02%
2023/02/13	5	41.80	2	41.60	41.80	3	5,888	0.05%
2023/02/10	1	41.55	0	0.00	41.55	1	5,912	0.02%
2023/02/09	1	41.75	0.4	41.95	41.75	0.6	5,946	0.01%
2023/02/06	7	41.91	0	0.00	42.00	7	6,047	0.12%
2023/02/03	1	41.80	0	0.00	41.80	1	6,036	0.02%
2023/02/02	2.1	41.52	0	0.00	41.25	2.1	6,057	0.03%
2023/02/01	1	41.50	1	41.45	41.60	0	6,045	0.00%
2023/01/16	0.1	40.80	0	0.00	40.70	0.1	6,047	0.00%
2023/01/11	1	40.70	0	0.00	40.60	1	6,125	0.02%
2023/01/10	0	0.00	0.2	40.55	40.50	-0.2	6,136	0.00%
2023/01/05	12	40.50	0	0.00	40.40	12	6,223	0.19%
2023/01/04	12	40.38	0	0.00	40.60	12	6,229	0.19%
2022/12/29	34	40.49	0.4	40.70	40.60	33.6	6,273	0.54%
2022/12/28	12	41.15	0	0.00	40.70	12	6,284	0.19%
2022/12/27	1	41.45	0	0.00	41.45	1	6,283	0.02%
2022/12/26	17	40.29	0	0.00	40.25	17	6,225	0.27%
2022/12/23	1	40.40	0.2	40.45	40.35	0.9	6,264	0.01%
2022/12/22	3.1	39.97	3	40.60	42.00	0.1	6,211	0.00%
2022/12/21	9.1	39.78	0	0.00	40.00	9.1	6,026	0.15%
2022/12/20	1.3	39.90	14	39.65	39.65	-12.8	5,780	-0.22%
2022/12/19	2.2	40.55	0	0.00	40.50	2.2	5,621	0.04%
2022/12/16	6	41.39	797	41.68	41.15	-791	5,404	-14.64%	大賣/鉅額交易
2022/12/15	2.1	42.18	147	42.40	42.40	-144.9	5,094	-2.84%	大賣/鉅額交易
2022/12/14	2	42.25	0	0.00	42.60	2	5,170	0.04%
2022/12/13	1	43.20	4	42.75	42.75	-3	5,162	-0.06%
2022/12/12	1	43.65	0	0.00	43.65	1	5,153	0.02%
2022/12/07	1	44.35	0	0.00	44.35	1	5,137	0.02%
2022/12/06	1	43.95	0	0.00	43.95	1	5,103	0.02%
2022/12/02	2	44.28	0	0.00	44.25	2	5,030	0.04%
2022/11/29	0	0.00	105	44.80	44.80	-105	5,026	-2.09%	大賣/鉅額交易
2022/11/24	1	44.90	0	0.00	44.90	1	5,032	0.02%
2022/11/22	1	44.85	0	0.00	44.85	1	5,044	0.02%
2022/11/18	1.2	43.78	0	0.00	43.80	1.2	4,941	0.02%
2022/11/17	1	43.55	1	43.25	43.55	0	4,949	0.00%
2022/11/16	1.3	43.18	240.7	43.23	43.20	-239.4	4,925	-4.86%	大賣/鉅額交易
2022/11/15	0	0.00	1	43.00	42.90	-1	4,916	-0.02%
2022/11/14	1	43.35	900	43.02	43.35	-899	4,875	-18.44%	大賣/鉅額交易
2022/11/11	0	0.00	1	42.40	42.40	-1	4,802	-0.02%
2022/11/10	0.1	41.95	0	0.00	42.25	0.1	4,814	0.00%
2022/11/08	1	41.90	1	42.00	41.90	0	4,840	0.00%
2022/11/07	0.3	42.00	1.2	41.94	42.05	-0.9	4,888	-0.02%
2022/11/04	4	41.85	3.3	41.78	42.00	0.7	4,888	0.01%
2022/11/02	2	41.25	0	0.00	41.25	2	4,832	0.04%
2022/10/31	2.5	41.30	3.1	41.40	41.45	-0.6	4,888	-0.01%
2022/10/27	0	0.00	2	41.10	41.80	-2	4,875	-0.04%
2022/10/26	0	40.60	0	0.00	40.60	0	4,816	0.00%
2022/10/25	0	40.55	1	40.60	40.65	-1	4,828	-0.02%
2022/10/24	0	0.00	27	40.61	40.60	-27	4,786	-0.56%
2022/10/21	0	40.40	0	0.00	40.50	0	4,758	0.00%
2022/10/20	0.1	40.10	375	39.99	40.35	-374.9	4,768	-7.86%	大賣/鉅額交易
2022/10/18	0	0.00	42	39.60	39.60	-42	4,685	-0.90%
2022/10/17	411	39.01	0	0.00	39.20	411	4,736	8.68%	大買/鉅額交易
2022/10/14	1	38.85	0	0.00	39.20	1	4,808	0.02%
2022/10/13	0	0.00	44	38.72	38.75	-44	4,945	-0.89%
2022/10/12	2	38.98	3	39.40	38.95	-1	5,106	-0.02%
2022/10/04	0.4	39.95	1	40.15	39.70	-0.6	5,244	-0.01%
2022/10/03	1	39.85	0	0.00	39.85	1	5,232	0.02%
2022/09/30	0	39.10	0	0.00	39.00	0	5,202	0.00%
2022/09/29	2.1	38.16	0	0.00	38.60	2.1	5,204	0.04%
2022/09/28	5.2	38.21	400	38.00	38.00	-394.8	5,171	-7.63%	大賣/鉅額交易
2022/09/27	9	39.57	3	39.90	39.65	6	5,055	0.12%
2022/09/26	22.3	40.46	1	40.10	40.20	21.3	4,940	0.43%
2022/09/23	2.3	47.76	0	0.00	47.80	2.3	4,766	0.05%
2022/09/22	1.1	47.75	0	0.00	47.75	1.1	4,634	0.02%
2022/09/21	2.1	47.93	40	48.05	48.00	-38	4,521	-0.84%
2022/09/20	1	48.00	0	0.00	48.00	1	4,374	0.02%
2022/09/19	1.1	48.16	0	0.00	48.15	1.1	4,340	0.02%
2022/09/16	18	48.28	1	48.20	48.30	17	4,306	0.39%
2022/09/15	5.1	48.21	0	0.00	48.25	5.1	4,462	0.11%
2022/09/14	3	48.08	0	0.00	48.25	3	4,782	0.06%
2022/09/13	2	48.50	1	48.50	48.50	1	5,003	0.02%
2022/09/12	1	48.40	0	0.00	48.40	1	5,233	0.02%
2022/09/08	2	48.28	0	0.00	48.35	2	5,532	0.04%
2022/09/07	1	47.90	0.1	48.00	47.90	1	5,636	0.02%
2022/09/06	1	48.10	0	0.00	48.10	1	5,682	0.02%
2022/09/05	61	47.95	0	0.00	47.95	61	5,683	1.07%
2022/09/02	1	48.00	0	0.00	48.00	1	5,698	0.02%
2022/09/01	1.1	48.10	0	0.00	48.10	1.1	5,726	0.02%
2022/08/31	2	48.40	1	48.40	48.40	1	5,714	0.02%
2022/08/30	1	48.35	5	48.10	48.35	-4	5,694	-0.07%
2022/08/29	1	47.85	0	0.00	47.85	1	5,702	0.02%
2022/08/26	10	48.10	1	48.20	48.20	9	5,824	0.15%
2022/08/25	1	48.10	2	48.00	48.10	-1	5,812	-0.02%
2022/08/24	1	48.00	12.1	47.65	48.00	-11.1	5,807	-0.19%
2022/08/23	2.1	47.60	2	47.60	47.65	0.1	5,790	0.00%
2022/08/22	8	47.50	5	47.45	47.65	3	5,815	0.05%
2022/08/19	9	46.93	0	0.00	47.00	9	5,742	0.16%
2022/08/18	2	46.75	0	0.00	46.80	2	5,742	0.03%
2022/08/17	1.1	47.20	5	47.05	47.20	-3.9	5,720	-0.07%
2022/08/16	1.3	46.82	11.1	46.53	46.80	-9.8	5,658	-0.17%
2022/08/15	4	46.21	2	46.30	46.20	2	5,579	0.04%
2022/08/12	3	46.37	12	46.48	46.15	-9	5,593	-0.16%
2022/08/11	2	45.93	0	0.00	45.90	2	5,573	0.04%
2022/08/10	1	45.75	0	0.00	45.75	1	5,595	0.02%
2022/08/09	2	46.05	0	0.00	46.00	2	5,615	0.04%
2022/08/08	3	45.87	0	0.00	46.00	3	5,670	0.05%
2022/08/05	1	45.85	0	0.00	45.85	1	5,890	0.02%
2022/08/04	1	45.65	0	0.00	45.65	1	5,966	0.02%
2022/08/03	146	45.80	0	0.00	45.80	146	5,960	2.45%	大買/鉅額交易
2022/08/02	2	45.90	5	45.65	46.00	-3	5,996	-0.05%
2022/08/01	4	45.90	10	45.90	45.90	-6	6,010	-0.10%
2022/07/29	1	45.35	0	0.00	45.35	1	5,999	0.02%
2022/07/28	1	44.90	0	0.00	44.90	1	6,010	0.02%
2022/07/25	1.1	44.91	0	0.00	45.10	1.1	6,048	0.02%
2022/07/20	1.1	45.76	5	46.05	45.35	-3.9	6,060	-0.06%
2022/07/19	2	45.55	6	45.82	45.75	-4	6,023	-0.07%
2022/07/18	3	44.43	2	44.90	45.10	1	5,953	0.02%
2022/07/15	0.1	43.50	0	0.00	43.40	0.1	5,964	0.00%
2022/07/14	0	43.60	0	0.00	43.50	0	6,095	0.00%
2022/07/13	1.4	43.54	0	0.00	43.50	1.4	6,119	0.02%
2022/07/12	0.1	43.40	0	0.00	43.20	0.1	6,150	0.00%
2022/07/11	1.1	43.85	0	0.00	43.80	1.1	6,163	0.02%
2022/07/08	5.1	44.00	0	0.00	43.85	5.1	6,195	0.08%
2022/07/07	0	0.00	1	44.00	43.80	-1	6,213	-0.02%
2022/07/06	0.1	44.45	1	44.75	44.20	-1	6,327	-0.02%
2022/07/01	0.2	44.58	0	0.00	43.95	0.2	7,609	0.00%
2022/06/30	1	45.20	15	45.05	45.20	-14	8,178	-0.17%
2022/06/29	0	45.10	0	0.00	45.10	0	8,197	0.00%
2022/06/28	0.1	44.95	0	44.80	44.80	0.1	8,203	0.00%
2022/06/27	2	44.60	52	44.45	44.80	-50	8,257	-0.61%
2022/06/24	2.2	44.15	0	0.00	44.20	2.2	8,284	0.03%
2022/06/23	2	43.40	0	0.00	43.30	2	8,320	0.02%
2022/06/22	8	43.17	1	42.85	43.25	7	8,163	0.09%
2022/06/21	52	43.89	0	0.00	43.35	52	7,857	0.66%
2022/06/20	6.2	43.81	0	0.00	43.60	6.2	7,697	0.08%
2022/06/17	78.1	43.98	0	0.00	44.75	78.1	7,720	1.01%
2022/06/16	187	44.67	0	0.00	44.55	187	7,555	2.48%	大買/鉅額交易
2022/06/15	2	44.85	0	0.00	45.05	2	7,569	0.03%
2022/06/14	123	44.84	0	0.00	45.40	123	7,728	1.59%	大買/鉅額交易
2022/06/13	77.3	44.67	0	0.00	44.80	77.3	8,324	0.93%
2022/06/10	17	44.93	0	0.00	44.90	17	8,491	0.20%
2022/06/09	5	45.25	0	0.00	45.25	5	8,562	0.06%
2022/06/07	0.1	45.05	0	0.00	45.35	0.1	8,600	0.00%
2022/06/06	12	45.08	0	0.00	45.00	12	8,621	0.14%
2022/05/31	1	46.50	10	46.50	46.45	-9	8,812	-0.10%
2022/05/30	17	46.32	0	0.00	46.55	17	8,881	0.19%
2022/05/26	26	45.90	0	0.00	46.00	26	9,060	0.29%
2022/05/25	32	45.71	0	0.00	46.00	32	9,159	0.35%
2022/05/24	17.1	45.80	2	46.00	45.80	15.1	9,320	0.16%
2022/05/23	9	45.90	1	45.95	46.00	8	9,444	0.08%
2022/05/20	25	45.82	0.5	45.73	45.85	24.5	9,685	0.25%
2022/05/19	772.2	45.50	0	0.00	45.60	772.2	9,778	7.90%	大買/鉅額交易
2022/05/18	13	45.82	1	45.95	45.90	12	9,750	0.12%
2022/05/17	34.1	45.07	5	45.45	45.45	29.1	9,739	0.30%
2022/05/16	103	44.53	0	0.00	44.55	103	9,756	1.06%	大買/鉅額交易
2022/05/13	67.5	44.24	3	44.70	44.70	64.5	9,762	0.66%
2022/05/12	6	45.53	3	45.38	45.40	3	9,552	0.03%
2022/05/11	0	0.00	2	46.28	46.25	-2	9,474	-0.02%
2022/05/10	1	46.00	4	46.38	46.50	-3	9,491	-0.03%
2022/05/09	11	46.59	7	46.73	46.50	4	9,510	0.04%
2022/05/06	31	46.77	0	0.00	46.90	31	9,568	0.32%
2022/05/05	8	47.05	0	0.00	47.00	8	9,644	0.08%
2022/05/04	0	0.00	9	46.90	46.90	-9	9,731	-0.09%
2022/05/03	13	46.66	2	46.60	46.65	11	9,780	0.11%
2022/04/29	1.8	46.88	1	46.80	46.95	0.8	9,807	0.01%
2022/04/28	69	46.84	0	0.00	46.70	69	9,846	0.70%
2022/04/27	122	46.65	0	0.00	46.70	122	9,839	1.24%	大買/鉅額交易
2022/04/26	88	46.86	0	0.00	47.20	88	9,858	0.89%
2022/04/25	53	46.64	0.2	46.75	46.45	52.9	9,766	0.54%
2022/04/22	28	47.37	0	0.00	47.10	28	9,677	0.29%
2022/04/21	18	47.75	20	48.14	47.50	-2	9,599	-0.02%
2022/04/20	16	47.37	6	48.75	48.75	10	9,493	0.11%
2022/04/19	1.1	47.80	0	0.00	47.80	1.1	9,399	0.01%
2022/04/18	6	47.93	0	0.00	47.80	6	9,395	0.06%
2022/04/15	19	47.82	0	0.00	48.05	19	9,352	0.20%
2022/04/14	8	47.75	17	47.78	47.85	-9	9,312	-0.10%
2022/04/13	2.3	47.41	0	0.00	47.45	2.3	9,288	0.02%
2022/04/12	56.3	47.06	0	0.00	46.90	56.3	9,253	0.61%
2022/04/11	176.4	48.23	6	47.89	47.60	170.4	9,119	1.87%	大買/鉅額交易
2022/04/08	42.3	48.85	22	48.73	48.75	20.3	8,892	0.23%
2022/04/07	69	49.11	1,432.2	49.14	48.90	-1,363.2	8,703	-15.66%	大賣/鉅額交易
2022/04/06	25	48.06	71	48.26	49.00	-46	7,888	-0.58%
2022/04/01	26	45.28	0	0.00	45.70	26	7,252	0.36%
2022/03/31	7	45.44	0	0.00	45.40	7	7,189	0.10%
2022/03/30	38	45.34	0	0.00	45.40	38	7,184	0.53%
2022/03/29	0.1	45.35	0	0.00	45.30	0.1	7,325	0.00%
2022/03/28	46	45.35	0	0.00	45.35	46	7,363	0.62%
2022/03/25	9	45.70	0	0.00	45.75	9	7,389	0.12%
2022/03/24	3	45.60	0	0.00	45.75	3	7,451	0.04%
2022/03/23	3	45.93	0	0.00	45.95	3	7,509	0.04%
2022/03/22	25	45.45	0	0.00	45.50	25	7,515	0.33%
2022/03/21	5	46.20	526	46.19	46.20	-521	7,261	-7.17%	大賣/鉅額交易
2022/03/18	10	46.59	0	0.00	46.60	10	7,118	0.14%
2022/03/17	3	46.88	15	46.97	47.00	-12	7,022	-0.17%
2022/03/16	157.6	47.20	21	47.05	46.85	136.6	6,829	2.00%	大買/鉅額交易
2022/03/15	221.1	49.97	9.3	50.22	50.50	211.9	6,228	3.40%	大買/鉅額交易
2022/03/14	60.3	49.88	31.2	49.81	49.60	29.1	6,042	0.48%
2022/03/10	0	49.20	0	0.00	49.20	0	5,931	0.00%
2022/03/09	7	49.02	10	49.25	49.35	-3	5,893	-0.05%
2022/03/08	13	48.78	3	48.93	48.50	10	5,836	0.17%
2022/03/07	80.2	48.96	6	49.34	49.30	74.2	5,723	1.30%
2022/03/04	10	50.30	12.3	50.45	50.50	-2.3	5,607	-0.04%
2022/03/03	0	0.00	67	50.12	50.20	-67	5,520	-1.21%
2022/03/01	25	49.45	22	50.03	49.45	3	5,514	0.05%
2022/02/25	0	48.95	8	48.99	48.95	-8	5,379	-0.15%
2022/02/24	51.1	48.64	26	48.76	48.35	25.1	5,287	0.47%
2022/02/23	505	48.95	25	49.03	49.10	480	5,123	9.37%	大買/鉅額交易
2022/02/22	24.2	48.05	80	48.60	48.90	-55.8	5,011	-1.11%
2022/02/21	1.1	48.10	58	47.60	48.15	-56.9	4,800	-1.18%
2022/02/18	1	47.15	0	0.00	47.20	1	4,722	0.02%
2022/02/16	3.3	47.04	0	0.00	47.15	3.3	4,863	0.07%
2022/02/15	6	47.14	30	47.30	47.10	-24	5,051	-0.48%
2022/02/14	30.3	46.74	0	0.00	46.85	30.3	5,014	0.60%
2022/02/10	1	46.85	0	0.00	46.90	1	5,005	0.02%
2022/02/09	2	47.15	8	47.10	47.00	-6	4,977	-0.12%
2022/02/08	1	47.30	51	47.30	47.25	-50	4,940	-1.01%
2022/02/07	67	46.88	1	46.80	47.05	66	4,852	1.36%
2022/01/26	33	46.59	5	46.40	46.80	28	4,760	0.59%
2022/01/25	129	46.20	0	0.00	46.30	129	4,666	2.77%	大買/鉅額交易
2022/01/24	101	46.13	0	0.00	46.30	101	4,641	2.18%	大買/鉅額交易
2022/01/21	102.1	46.13	0	0.00	46.25	102.1	4,590	2.22%	大買/鉅額交易
2022/01/20	0	46.15	0	0.00	46.15	0	4,536	0.00%
2022/01/19	26	45.97	7	45.99	45.95	19	4,521	0.42%
2022/01/18	1	46.15	0	0.00	46.10	1	4,470	0.02%
2022/01/17	10	46.18	0	0.00	46.25	10	4,483	0.22%
2022/01/14	1	46.35	0	0.00	46.35	1	4,544	0.02%
2022/01/13	0.3	46.25	0	0.00	46.20	0.3	4,661	0.01%
2022/01/12	11	46.34	0	0.00	46.25	11	4,657	0.24%
2022/01/11	3	46.30	0	0.00	46.40	3	4,626	0.06%
2022/01/07	532	46.45	0	0.00	46.45	532	4,611	11.54%	大買/鉅額交易
2022/01/05	7.1	46.10	0	0.00	46.10	7.1	4,599	0.15%
2022/01/04	1	46.10	0	0.00	46.15	1	4,640	0.02%
2022/01/03	0	0.00	5	46.02	46.25	-5	4,629	-0.11%
2021/12/30	3	46.32	2	46.25	46.25	1	4,602	0.02%
2021/12/28	175	46.15	0	0.00	46.15	175	4,557	3.84%	大買/鉅額交易
2021/12/27	6	46.18	0	0.00	46.25	6	4,540	0.13%
2021/12/24	1	45.95	0	0.00	46.20	1	4,524	0.02%
2021/12/23	2	45.98	162	45.92	46.05	-160	4,502	-3.55%	大賣/鉅額交易
2021/12/22	20	46.79	10	46.65	46.70	10	4,305	0.23%
2021/12/21	473	47.13	3	47.10	47.00	470	4,226	11.12%	大買/鉅額交易
2021/12/20	551	47.65	50	47.67	47.60	501	4,188	11.96%	大買/鉅額交易
2021/12/17	41.1	47.12	12	47.16	47.25	29.1	4,196	0.69%
2021/12/16	109	46.80	19	46.80	47.25	90	4,208	2.14%	大買/
2021/12/15	0	0.00	0.1	46.55	46.60	-0.1	4,267	0.00%
2021/12/14	1	46.50	0	0.00	46.50	1	4,273	0.02%
2021/12/13	2.4	46.82	2	46.95	46.70	0.4	4,252	0.01%
2021/12/10	0	0.00	19	46.45	46.50	-19	4,199	-0.45%
2021/12/09	0	0.00	77	46.49	46.50	-77	4,177	-1.84%
2021/12/08	0	0.00	29	46.55	46.50	-29	4,154	-0.70%
2021/12/07	3.5	46.54	104	46.45	46.50	-100.5	4,130	-2.43%	大賣/
2021/12/06	0	0.00	3	46.40	46.40	-3	4,098	-0.07%
2021/12/03	0	0.00	19	46.40	46.30	-19	4,116	-0.46%
2021/12/02	80	46.43	0	0.00	46.30	80	4,096	1.95%
2021/12/01	20	46.70	4	46.60	46.70	16	4,107	0.39%
2021/11/30	1	46.50	12	46.51	46.20	-11	4,101	-0.27%
2021/11/29	1	46.60	22	46.54	46.45	-21	4,068	-0.52%
2021/11/26	1	46.90	8	46.73	46.80	-7	4,044	-0.17%
2021/11/25	2	47.30	29	47.14	47.10	-27	4,003	-0.67%
2021/11/24	1	46.70	0	0.00	46.85	1	3,916	0.03%
2021/11/23	1	46.15	22	46.15	46.20	-21	3,893	-0.54%
2021/11/22	0.5	46.69	14	46.47	46.55	-13.5	3,875	-0.35%
2021/11/19	1.1	46.60	57	46.62	46.65	-55.9	3,884	-1.44%
2021/11/18	0	0.00	148	46.69	46.60	-148	3,886	-3.81%	大賣/鉅額交易
2021/11/17	13	46.35	48	46.35	46.50	-35	3,875	-0.90%
2021/11/16	32	47.16	282	46.86	46.80	-250	3,859	-6.48%	大賣/鉅額交易
2021/11/15	3.3	47.98	58	48.19	47.65	-54.7	3,829	-1.43%
2021/11/12	2	47.65	66	47.92	47.80	-64	3,734	-1.71%
2021/11/11	0	0.00	60	45.58	45.60	-60	3,576	-1.68%
2021/11/10	3	45.33	163	45.19	45.45	-160	3,663	-4.37%	大賣/鉅額交易
2021/11/09	0	0.00	86	44.91	44.95	-86	3,676	-2.34%
2021/11/05	1	44.50	0	0.00	44.55	1	3,715	0.03%
2021/11/04	2	44.70	0	0.00	44.65	2	3,722	0.05%
2021/11/02	28	44.75	0	0.00	44.70	28	3,818	0.73%
2021/11/01	39	44.76	0	0.00	44.70	39	3,840	1.02%
2021/10/29	40	44.98	0	0.00	44.95	40	3,853	1.04%
2021/10/28	4	45.19	0	0.00	45.10	4	3,908	0.10%
2021/10/26	118	45.51	1	45.60	45.55	117	3,975	2.94%	大買/鉅額交易
2021/10/25	143.1	44.95	0	0.00	45.20	143.1	4,053	3.53%	大買/鉅額交易
2021/10/22	537	45.45	2	45.65	45.15	535	4,122	12.98%	大買/鉅額交易
2021/10/21	193	44.83	0	0.00	45.00	193	4,091	4.72%	大買/鉅額交易
2021/10/20	203.1	44.59	0	0.00	44.60	203.1	4,054	5.01%	大買/鉅額交易
2021/10/19	102	44.54	0	0.00	44.55	102	4,268	2.39%	大買/鉅額交易
2021/10/18	2.5	44.71	0	0.00	44.65	2.5	4,364	0.06%
2021/10/15	61	44.83	0	0.00	44.75	61	4,387	1.39%
2021/10/14	46	44.82	0	0.00	44.70	46	4,394	1.05%
2021/10/13	114.3	45.06	1	45.01	45.05	113.3	4,452	2.54%	大買/鉅額交易
2021/10/08	71	44.72	2	44.55	44.60	69	4,440	1.55%
2021/10/07	61	44.55	0	0.00	44.65	61	4,430	1.38%
2021/10/06	178	44.56	0.8	44.65	44.25	177.2	4,452	3.98%	大買/鉅額交易
2021/10/05	193	44.52	0.8	44.70	44.60	192.2	4,464	4.30%	大買/鉅額交易
2021/10/04	325	44.78	0	0.00	44.70	325	4,580	7.10%	大買/鉅額交易
2021/10/01	474	44.79	0	0.00	44.80	474	4,599	10.30%	大買/鉅額交易
2021/09/30	144	45.11	0	0.00	45.10	144	4,629	3.11%	大買/鉅額交易
2021/09/29	214	45.11	1	45.10	45.05	213	4,619	4.61%	大買/鉅額交易
2021/09/28	77.4	44.92	0	0.00	45.30	77.4	4,593	1.68%
2021/09/27	56.2	44.81	0	0.00	44.65	56.2	4,567	1.23%
2021/09/24	5	45.20	11	45.25	45.10	-6	4,508	-0.13%
2021/09/23	70	46.65	150	46.50	46.80	-80	4,357	-1.84%	大賣/
2021/09/22	270	46.77	0	0.00	46.20	270	4,245	6.36%	大買/鉅額交易
2021/09/17	1	47.55	0	0.00	47.35	1	4,100	0.02%
2021/09/16	39	47.67	0	0.00	47.80	39	4,089	0.95%
2021/09/14	40	48.06	0	0.00	47.90	40	4,191	0.95%
2021/09/13	1.3	48.14	0	0.00	48.35	1.3	4,204	0.03%
2021/09/09	26	47.39	0	0.00	47.50	26	4,298	0.60%
2021/09/08	92	47.54	0	0.00	47.25	92	4,312	2.13%
2021/09/06	40	48.23	3.2	48.32	48.15	36.8	4,318	0.85%
2021/09/03	13	48.20	0	0.00	48.25	13	4,304	0.30%
2021/09/02	39	48.30	2	48.38	48.25	37	4,344	0.85%
2021/08/31	1	47.50	0	0.00	48.20	1	4,386	0.02%
2021/08/27	0	47.50	0	0.00	47.45	0	4,405	0.00%
2021/08/26	15.3	47.41	0	0.00	47.40	15.3	4,429	0.35%
2021/08/25	6.1	47.33	0	0.00	47.60	6.1	4,498	0.13%
2021/08/24	105	47.80	0	0.00	47.65	105	4,515	2.33%	大買/鉅額交易
2021/08/23	1	47.55	0	0.00	47.50	1	4,576	0.02%
2021/08/20	89	47.46	5	47.40	47.55	84	4,597	1.83%
2021/08/19	302	48.00	6	47.55	47.55	296	5,750	5.15%	大買/鉅額交易
2021/08/18	170	48.19	0	0.00	48.40	170	5,778	2.94%	大買/鉅額交易
2021/08/17	0.1	48.30	51	48.77	48.60	-50.9	5,807	-0.88%
2021/08/16	20	48.10	0	0.00	48.10	20	5,726	0.35%
2021/08/13	157	48.99	12	49.04	48.90	145	5,649	2.57%	大買/鉅額交易
2021/08/12	52	48.80	0	0.00	48.95	52	5,580	0.93%
2021/08/11	284	48.75	0	0.00	48.80	284	5,583	5.09%	大買/鉅額交易
2021/08/10	199	48.63	1	48.50	48.85	198	5,582	3.55%	大買/鉅額交易
2021/08/09	2	49.00	0	0.00	49.00	2	5,636	0.04%
2021/08/06	0	0.00	50	49.35	49.45	-50	5,660	-0.88%
2021/08/05	39	48.85	0	0.00	48.70	39	5,663	0.69%
2021/08/04	10	48.95	31	48.86	49.05	-21	5,896	-0.36%
2021/08/03	40	49.26	21	49.72	49.30	19	5,955	0.32%
2021/08/02	63	49.28	10	49.30	49.45	53	6,067	0.87%
2021/07/30	0	0.00	105	48.93	49.05	-105	6,127	-1.71%	大賣/鉅額交易
2021/07/29	181	48.97	47	49.00	49.10	134	6,148	2.18%	大買/鉅額交易
2021/07/28	160	47.97	51	48.30	48.35	109	6,105	1.79%	大買/鉅額交易
2021/07/27	252.4	47.90	1	47.80	48.15	251.4	6,096	4.12%	大買/鉅額交易
2021/07/26	109.4	48.03	30	48.10	48.10	79.4	6,098	1.30%	大買/
2021/07/23	134.2	47.74	88.6	47.97	47.90	45.6	6,014	0.76%	大買/
2021/07/22	227	46.70	96.2	46.75	46.85	130.8	5,822	2.25%	大買/鉅額交易
2021/07/21	269	45.92	21	45.93	46.00	248	5,780	4.29%	大買/鉅額交易
2021/07/20	260	45.63	2	45.60	45.65	258	5,959	4.33%	大買/鉅額交易
2021/07/19	14.1	46.16	11	46.15	46.10	3.1	6,065	0.05%
2021/07/16	104	45.52	200	45.49	45.75	-96	6,068	-1.58%	大買/大賣/
2021/07/15	26	44.98	10	45.00	45.10	16	6,030	0.27%
2021/07/14	205	44.87	105	44.84	44.95	100	6,056	1.65%	大買/大賣/
2021/07/13	71.1	44.85	28	44.88	44.85	43.1	6,135	0.70%
2021/07/12	0	0.00	35.8	45.60	45.20	-35.8	6,116	-0.58%
2021/07/09	12	44.90	81	45.57	45.00	-69	6,084	-1.13%
2021/07/08	43	44.63	75.9	44.64	44.65	-32.9	6,005	-0.55%
2021/07/07	27.2	44.42	162	44.07	44.40	-134.8	6,008	-2.24%	大賣/鉅額交易
2021/07/06	10	43.70	18	43.65	43.65	-8	5,987	-0.13%
2021/07/05	2.1	43.55	23	43.54	43.50	-20.9	6,028	-0.35%
2021/07/02	0	0.00	73	43.33	43.30	-73	6,077	-1.20%
2021/07/01	20	43.33	15	43.45	43.20	5	6,112	0.08%
2021/06/30	16	43.75	27	43.60	43.65	-11	6,122	-0.18%
2021/06/29	162.1	43.47	9	43.39	43.55	153.1	6,147	2.49%	大買/鉅額交易
2021/06/28	1.5	43.67	0	0.00	43.60	1.5	6,172	0.02%
2021/06/25	121.1	43.74	46	44.05	43.60	75.1	6,171	1.22%	大買/
2021/06/24	0.4	43.65	81	43.73	43.85	-80.6	6,158	-1.31%
2021/06/23	65	42.74	5	42.80	42.70	60	6,132	0.98%
2021/06/22	73	42.73	0	0.00	42.35	73	6,080	1.20%
2021/06/21	97.1	42.28	5	42.45	42.20	92.1	6,087	1.51%
2021/06/18	298	42.22	5	42.70	42.20	293	6,113	4.79%	大買/鉅額交易
2021/06/17	23	42.41	41	42.68	42.75	-18	6,189	-0.29%
2021/06/16	12	42.70	5	42.75	42.50	7	6,260	0.11%
2021/06/15	13	42.66	0	0.00	42.80	13	6,256	0.21%
2021/06/11	0	0.00	155	42.37	42.40	-155	6,240	-2.48%	大賣/鉅額交易
2021/06/10	13	42.15	27	42.36	42.30	-14	6,243	-0.22%
2021/06/09	60	41.75	5	41.55	41.75	55	6,208	0.89%
2021/06/08	14	41.41	113	41.42	41.40	-99	6,192	-1.60%	大賣/
2021/06/07	83	41.66	5	41.65	41.55	78	6,172	1.26%
2021/06/04	2	41.93	1	41.90	41.95	1	6,144	0.02%
2021/06/02	4	42.01	0	0.00	42.00	4	6,141	0.07%
2021/06/01	68	42.31	47	42.20	42.20	21	6,061	0.35%
2021/05/31	12	42.47	0	0.00	42.10	12	6,060	0.20%
2021/05/28	2	42.75	0	0.00	42.65	2	5,999	0.03%
2021/05/27	48	42.04	2	42.05	42.60	46	5,986	0.77%
2021/05/26	48.4	42.27	1	42.35	42.20	47.4	4,867	0.97%
2021/05/25	29.1	42.51	0	0.00	42.30	29.1	4,800	0.61%
2021/05/24	59	42.81	0	0.00	42.70	59	4,755	1.24%
2021/05/21	47.1	42.56	0	0.00	43.00	47.1	4,782	0.98%
2021/05/20	36	41.93	2	41.80	42.15	34	4,749	0.72%
2021/05/19	3	41.78	0	0.00	41.85	3	4,749	0.06%
2021/05/18	47	41.72	1	41.30	41.90	46	4,748	0.97%
2021/05/17	106	41.32	0	0.00	40.80	106	4,762	2.23%	大買/鉅額交易
2021/05/14	142	43.09	0	0.00	42.80	142	4,683	3.03%	大買/鉅額交易
2021/05/13	153	42.44	2	42.60	42.10	151	4,629	3.26%	大買/鉅額交易
2021/05/12	178	42.86	1	42.45	42.60	177	4,544	3.90%	大買/鉅額交易
2021/05/11	189	45.43	0.1	45.35	44.85	188.9	4,277	4.42%	大買/鉅額交易
2021/05/10	1	45.35	2	45.65	45.70	-1	4,201	-0.02%
2021/05/07	219	44.96	0	0.00	44.70	219	4,073	5.38%	大買/鉅額交易
2021/05/06	49	45.40	1	45.25	45.25	48	3,976	1.21%
2021/05/05	106	44.92	36.4	45.20	45.20	69.6	3,929	1.77%	大買/
2021/05/04	71	44.51	1	44.50	44.35	70	3,882	1.80%
2021/05/03	0	0.00	11	44.97	44.70	-11	3,820	-0.29%
2021/04/29	0	0.00	2	45.15	45.25	-2	3,765	-0.05%
2021/04/28	4	45.65	0	0.00	45.65	4	3,739	0.11%
2021/04/27	0	46.05	3	46.12	46.20	-3	3,767	-0.08%
2021/04/26	12.4	46.53	2	46.45	46.60	10.4	3,705	0.28%
2021/04/23	0	0.00	1	44.80	45.35	-1	3,491	-0.03%
2021/04/22	2	44.53	1	44.05	44.10	1	3,389	0.03%
2021/04/21	6	44.15	16	44.28	44.35	-10	3,329	-0.30%
2021/04/20	1	44.20	13	44.30	44.35	-12	3,311	-0.36%
2021/04/19	4.2	44.57	2	44.55	44.60	2.2	3,322	0.07%
2021/04/16	2	43.60	0	0.00	43.60	2	3,270	0.06%
2021/04/15	2	43.30	0	0.00	43.30	2	3,297	0.06%
2021/04/14	0.2	43.50	205	43.35	43.25	-204.8	3,331	-6.15%	大賣/鉅額交易
2021/04/13	26	43.63	0	0.00	43.50	26	3,329	0.78%
2021/04/12	20	43.63	11	43.60	43.60	9	3,327	0.27%
2021/04/09	40	43.61	0	0.00	43.75	40	3,336	1.20%
2021/04/08	2	43.55	9	43.50	43.50	-7	3,300	-0.21%
2021/04/07	5	43.35	0	0.00	43.65	5	3,277	0.15%
2021/04/06	1	43.60	0	0.00	43.65	1	3,270	0.03%
2021/04/01	23	43.60	0	0.00	43.55	23	3,289	0.70%
2021/03/31	1	43.50	0	0.00	43.50	1	3,351	0.03%
2021/03/29	0	43.55	1	43.30	43.55	-1	3,680	-0.03%
2021/03/26	0.3	43.60	1	43.45	43.50	-0.7	3,854	-0.02%
2021/03/25	1.8	43.51	1	43.40	43.60	0.8	4,049	0.02%
2021/03/24	0	0.00	11	43.05	43.55	-11	4,322	-0.25%
2021/03/23	1	43.05	3	43.10	43.15	-2	4,361	-0.05%
2021/03/22	185	43.53	40	43.58	43.60	145	4,406	3.29%	大買/鉅額交易
2021/03/19	382	44.67	34	44.56	44.25	348	4,320	8.05%	大買/鉅額交易
2021/03/18	202	45.42	0	0.00	45.20	202	4,322	4.67%	大買/鉅額交易
2021/03/17	0	0.00	0.1	45.20	45.20	-0.1	4,363	0.00%
2021/03/15	10	44.90	24	44.85	44.75	-14	4,528	-0.31%
2021/03/12	0	0.00	33	44.92	44.95	-33	4,737	-0.70%
2021/03/11	0	0.00	14	45.35	45.35	-14	5,010	-0.28%
2021/03/10	0	0.00	11	45.65	45.45	-11	5,045	-0.22%
2021/03/09	0	0.00	23	45.42	45.40	-23	5,080	-0.45%
2021/03/08	3	45.40	34	45.34	45.25	-31	5,088	-0.61%
2021/03/05	0	45.00	0	0.00	44.95	0	5,096	0.00%
2021/03/04	5.1	45.06	2	45.25	45.05	3.1	5,217	0.06%
2021/03/02	11.1	44.65	0	0.00	44.55	11.1	5,174	0.21%
2021/02/26	6.3	44.62	0	0.00	45.20	6.3	5,182	0.12%
2021/02/24	0	0.00	11	44.65	44.55	-11	5,110	-0.22%
2021/02/23	0	0.00	68	44.79	44.85	-68	5,087	-1.34%
2021/02/22	20	44.00	36	43.97	44.05	-16	5,042	-0.32%
2021/02/18	0	0.00	95	43.94	43.85	-95	5,029	-1.89%
2021/02/17	0	0.00	45	43.98	43.75	-45	5,010	-0.90%
2021/02/05	100	43.60	0	0.00	43.60	100	4,979	2.01%
2021/02/04	0	0.00	11	43.50	43.45	-11	4,999	-0.22%
2021/02/02	2	43.55	32	43.89	43.60	-30	5,119	-0.59%
2021/02/01	0	0.00	100.1	43.81	43.25	-100.1	5,130	-1.95%
2021/01/29	12	42.90	0	0.00	42.60	12	5,117	0.23%
2021/01/28	1	43.20	23	43.30	43.25	-22	5,081	-0.43%
2021/01/27	80.3	43.53	11	43.65	43.60	69.3	5,087	1.36%
2021/01/25	0.1	43.95	92	43.79	43.95	-91.9	5,087	-1.81%
2021/01/22	0	0.00	113	43.25	43.10	-113	5,104	-2.21%	大賣/鉅額交易
2021/01/21	3	43.35	11	43.30	43.40	-8	5,102	-0.16%
2021/01/20	81	43.44	0	0.00	43.10	81	5,100	1.59%
2021/01/19	2	44.55	10	44.63	44.40	-8	5,021	-0.16%
2021/01/18	63	44.76	0	0.00	44.55	63	4,997	1.26%
2021/01/15	91	45.35	0	0.00	45.05	91	5,015	1.81%
2021/01/14	0	0.00	169	45.66	45.70	-169	5,177	-3.26%	大賣/鉅額交易
2021/01/13	0	0.00	20	45.95	45.80	-20	5,174	-0.39%
2021/01/12	0	0.00	85	45.91	45.55	-85	5,170	-1.64%
2021/01/11	3	45.95	310	45.90	46.00	-307	5,145	-5.97%	大賣/鉅額交易
2021/01/08	20	45.85	202	45.87	45.90	-182	5,122	-3.55%	大賣/鉅額交易
2021/01/07	36	45.81	28	45.82	45.60	8	5,099	0.16%
2021/01/06	102	45.44	0	0.00	45.20	102	5,053	2.02%	大買/鉅額交易
2021/01/05	60	45.12	168.5	45.14	45.05	-108.5	5,013	-2.16%	大賣/鉅額交易
2021/01/04	5	45.30	175	45.19	45.15	-170	5,002	-3.40%	大賣/鉅額交易
2020/12/31	110.3	45.58	51	45.85	45.85	59.3	5,008	1.18%	大買/
2020/12/30	2	45.40	11	45.90	45.55	-9	4,999	-0.18%
2020/12/29	0	45.60	85	45.78	45.60	-85	4,996	-1.70%
2020/12/28	20.4	45.92	6.3	46.12	45.90	14.1	4,988	0.28%
2020/12/25	125	46.26	47	46.38	46.45	78	4,947	1.58%	大買/
2020/12/24	22	46.17	240.7	45.83	46.40	-218.7	4,907	-4.46%	大賣/鉅額交易
2020/12/23	4	44.95	109.1	44.91	45.00	-105.1	4,737	-2.22%	大賣/鉅額交易
2020/12/22	92	44.83	0	0.00	44.50	92	4,623	1.99%
2020/12/21	8,491	45.00	1	45.15	44.95	8,490	4,561	186.11%	大買/鉅額交易
2020/12/18	302	46.25	669.6	45.92	45.60	-367.6	4,425	-8.31%	大買/大賣/鉅額交易
2020/12/17	115	45.93	26	46.13	46.05	89	4,185	2.13%	大買/
2020/12/16	3	45.63	86	45.71	45.95	-83	4,169	-1.99%
2020/12/15	1	45.25	30	45.25	45.25	-29	4,086	-0.71%
2020/12/14	0	0.00	4	45.11	44.90	-4	4,076	-0.10%
2020/12/11	22	44.60	20	44.80	44.35	2	4,015	0.05%
2020/12/10	101	44.05	0	0.00	44.60	101	3,999	2.53%	大買/鉅額交易
2020/12/09	343	44.40	60	45.25	44.50	283	3,934	7.19%	大買/鉅額交易
2020/12/08	0	0.00	71	45.51	45.40	-71	3,834	-1.85%
2020/12/07	12	45.23	203.2	45.67	45.85	-191.2	3,620	-5.28%	大賣/鉅額交易
2020/12/04	36	43.58	31.5	43.48	43.50	4.5	3,344	0.13%
2020/12/03	201	43.70	2	43.80	43.80	199	3,285	6.06%	大買/鉅額交易
2020/12/02	1	44.40	0	0.00	44.35	1	3,253	0.03%
2020/12/01	0	0.00	42	44.48	44.50	-42	3,240	-1.30%
2020/11/30	0	0.00	174	44.50	44.50	-174	3,235	-5.38%	大賣/鉅額交易
2020/11/27	0	43.85	0	0.00	43.85	0	3,140	0.00%
2020/11/26	4.3	43.80	0	0.00	43.85	4.3	3,149	0.14%
2020/11/25	2.1	43.75	0.2	43.50	43.90	1.9	3,254	0.06%
2020/11/24	3	43.50	0	0.00	43.50	3	3,245	0.09%
2020/11/23	1	43.40	8	43.55	43.45	-7	3,242	-0.22%
2020/11/20	1	43.15	0	0.00	43.25	1	3,250	0.03%
2020/11/19	2	43.25	30	43.30	43.15	-28	3,268	-0.86%
2020/11/18	0	0.00	30	42.98	43.35	-30	3,279	-0.91%
2020/11/17	2	43.30	1.5	43.33	43.40	0.5	3,277	0.02%
2020/11/13	0	0.00	4	43.40	43.40	-4	3,336	-0.12%
2020/11/12	1	43.60	82	43.85	43.85	-81	3,324	-2.44%
2020/11/11	161	43.48	55.1	43.73	44.00	105.9	3,346	3.16%	大買/鉅額交易
2020/11/10	0	0.00	1	42.80	42.95	-1	3,273	-0.03%
2020/11/09	3	42.05	0.9	42.20	42.00	2.1	3,262	0.06%
2020/11/06	88	41.89	0	0.00	41.90	88	3,242	2.71%
2020/11/04	1	42.15	0	0.00	42.00	1	3,211	0.03%
2020/11/03	3	42.28	0	0.00	42.35	3	3,197	0.09%
2020/11/02	12.4	41.52	0	0.00	41.90	12.4	3,189	0.39%
2020/10/30	1	41.85	3.3	41.80	41.50	-2.3	3,171	-0.07%
2020/10/26	0	0.00	1	42.70	42.60	-1	3,111	-0.03%
2020/10/23	0	0.00	7	42.65	42.55	-7	3,120	-0.22%
2020/10/22	0	0.00	73	43.15	43.20	-73	3,106	-2.35%
2020/10/19	69	42.86	150	42.93	43.20	-81	2,899	-2.79%	大賣/
2020/10/15	72	43.02	2	43.05	42.95	70	2,865	2.44%
2020/10/14	1	43.80	20	44.00	43.75	-19	2,841	-0.67%
2020/10/13	75	43.83	5	43.88	43.85	70	2,846	2.46%
2020/10/12	35	44.34	58	44.32	44.20	-23	2,839	-0.81%
2020/10/07	50	43.63	2	43.43	43.50	48	2,803	1.71%
2020/10/06	2	43.70	0	0.00	43.70	2	2,829	0.07%
2020/10/05	2	43.45	83	43.17	43.20	-81	2,833	-2.86%
2020/09/30	1	43.00	0	0.00	43.00	1	2,825	0.04%
2020/09/29	122	42.96	1	43.00	43.30	121	2,824	4.28%	大買/鉅額交易
2020/09/25	0	0.00	626	41.56	41.50	-626	2,769	-22.60%	大賣/鉅額交易
2020/09/24	15	41.43	324	41.38	41.45	-309	2,721	-11.35%	大賣/鉅額交易
2020/09/23	511	46.18	1	46.20	46.15	510	2,590	19.69%	大買/鉅額交易
2020/09/22	335	46.56	0	0.00	46.60	335	2,499	13.40%	大買/鉅額交易
2020/09/21	110	46.75	0	0.00	46.85	110	2,460	4.47%	大買/鉅額交易
2020/09/17	5	46.50	70	46.50	46.55	-65	2,381	-2.73%
2020/09/16	1.1	46.36	42	46.45	46.35	-40.9	2,358	-1.74%
2020/09/15	4	46.10	121	46.36	46.35	-117	2,343	-4.99%	大賣/鉅額交易
2020/09/14	0	0.00	1	46.25	46.35	-1	2,348	-0.04%
2020/09/08	1	45.80	0	0.00	45.85	1	2,307	0.04%
2020/09/07	5	45.94	1	46.30	46.00	4	2,396	0.17%
2020/09/03	2	45.48	0	0.00	45.60	2	2,467	0.08%
2020/09/02	9	46.20	10	45.65	45.65	-1	2,445	-0.04%
2020/09/01	8	46.22	0	0.00	46.20	8	2,458	0.33%
2020/08/31	3	46.32	0	0.00	46.40	3	2,516	0.12%
2020/08/28	18	45.67	0	0.00	45.60	18	2,440	0.74%
2020/08/25	0	0.00	3	44.90	44.95	-3	2,531	-0.12%
2020/08/24	0	0.00	2	44.65	44.65	-2	2,659	-0.08%
2020/08/20	22	44.30	0	0.00	43.50	22	2,678	0.82%
2020/08/19	8	44.34	0	0.00	44.45	8	2,644	0.30%
2020/08/18	29.1	44.19	0	0.00	44.30	29.1	2,619	1.11%
2020/08/17	5	44.27	0	0.00	44.35	5	2,621	0.19%
2020/08/14	17	43.14	0	0.00	43.10	17	2,595	0.66%
2020/08/12	2	42.55	23	42.75	42.55	-21	2,585	-0.81%
2020/08/10	4	42.93	0	0.00	42.90	4	2,640	0.15%
2020/08/05	0	0.00	68	42.40	42.40	-68	2,742	-2.48%
2020/08/03	10	42.80	0	0.00	42.20	10	2,816	0.36%
2020/07/31	0	0.00	1	42.80	42.80	-1	2,793	-0.04%
2020/07/29	138	42.19	0	0.00	41.90	138	2,787	4.95%	大買/鉅額交易
2020/07/22	2	43.30	0	0.00	43.30	2	2,846	0.07%
2020/07/21	0	0.00	4	43.45	43.45	-4	2,848	-0.14%
2020/07/16	1.1	43.69	0	0.00	43.25	1.1	2,862	0.04%
2020/07/14	50	42.70	0	0.00	42.60	50	2,827	1.77%
2020/07/09	0	0.00	5	43.90	43.90	-5	2,812	-0.18%
2020/07/07	8	44.25	0	0.00	44.10	8	2,779	0.29%
2020/07/03	0	0.00	47	43.84	43.85	-47	2,768	-1.70%
2020/07/02	10	43.95	91	44.10	44.20	-81	2,775	-2.92%
2020/06/30	75	43.55	0	0.00	43.55	75	2,781	2.70%
2020/06/24	0	0.00	1	44.05	43.90	-1	2,802	-0.04%
2020/06/23	37	43.90	0	0.00	43.90	37	2,823	1.31%
2020/06/18	1	43.95	0	0.00	44.05	1	2,865	0.03%
2020/06/16	0.1	44.40	0	0.00	44.20	0.1	2,963	0.00%
2020/06/15	1	43.85	0	0.00	43.70	1	3,099	0.03%
2020/06/12	2	44.03	0	0.00	43.60	2	3,148	0.06%
2020/06/11	2	45.03	7	44.80	44.80	-5	3,119	-0.16%
2020/06/05	5	47.30	1	46.75	47.25	4	3,232	0.12%
2020/06/04	0	0.00	3	46.52	46.40	-3	3,182	-0.09%
2020/06/03	12	46.24	10	46.16	46.25	2	3,179	0.06%
2020/06/01	10.1	44.85	0	0.00	44.90	10.1	3,087	0.33%
2020/05/29	0	0.00	1	44.55	44.35	-1	3,033	-0.03%
2020/05/28	0	0.00	1	44.60	44.75	-1	2,899	-0.03%
2020/05/18	0.1	43.30	0	0.00	43.10	0.1	2,914	0.00%
2020/05/13	1	44.00	0	0.00	44.00	1	2,832	0.04%
2020/05/12	7	44.41	0	0.00	44.90	7	2,786	0.25%
2020/05/11	0	0.00	1	44.85	44.70	-1	2,769	-0.04%
2020/05/04	10	43.10	1	42.50	43.00	9	2,763	0.33%
2020/04/29	0.1	43.75	0	0.00	43.70	0.1	2,799	0.00%
2020/04/28	1	42.75	1	42.60	42.85	0	2,828	0.00%
2020/04/27	0.1	42.35	0	0.00	42.35	0.1	2,919	0.00%
2020/04/23	4	40.60	0	0.00	40.60	4	2,917	0.14%
2020/04/22	9	40.30	1	39.90	40.30	8	2,922	0.27%
2020/04/17	1.1	41.50	0	0.00	41.30	1.1	2,903	0.04%
2020/04/16	1	41.05	0	0.00	41.20	1	2,895	0.03%
2020/04/15	0	0.00	4	41.64	41.75	-4	2,879	-0.14%
2020/04/09	1	40.50	1	40.35	40.30	0	2,865	0.00%
2020/04/08	1	40.70	0	0.00	40.40	1	2,858	0.03%
2020/04/07	0	0.00	1	40.90	40.45	-1	2,843	-0.04%
2020/04/06	0	0.00	1	39.75	40.40	-1	2,820	-0.04%
2020/04/01	1	39.90	0	0.00	39.90	1	2,814	0.04%
2020/03/31	2	40.45	1	40.70	40.50	1	2,803	0.04%
2020/03/30	0.1	40.05	0	0.00	40.00	0.1	2,784	0.00%
2020/03/26	1	39.25	1	39.75	39.90	0	2,947	0.00%
2020/03/25	2	39.60	2	40.50	39.80	0	3,048	0.00%
2020/03/24	0	0.00	1	35.65	36.85	-1	3,033	-0.03%
2020/03/23	37	34.71	0	0.00	34.15	37	3,025	1.22%
2020/03/20	45	34.63	1	35.70	35.00	44	3,015	1.46%
2020/03/19	1	34.30	1	33.20	32.90	0	2,948	0.00%
2020/03/18	3	37.33	2	37.00	36.45	1	2,814	0.04%
2020/03/17	1	38.00	46	38.21	38.00	-45	2,762	-1.63%
2020/03/16	1.1	40.02	0	0.00	40.05	1.1	2,713	0.04%
2020/03/13	5	39.00	0	0.00	40.40	5	2,685	0.19%
2020/03/12	1	42.60	0	0.00	41.80	1	2,579	0.04%
2020/03/11	0	0.00	0.8	44.00	43.85	-0.8	2,497	-0.03%
2020/03/10	5	43.95	0	0.00	43.95	5	2,482	0.20%
2020/03/09	1	44.60	0	0.00	44.30	1	2,456	0.04%
2020/03/06	5	45.00	0	0.00	45.25	5	2,418	0.21%
2020/03/05	0.1	45.30	0	0.00	45.30	0.1	2,400	0.00%
2020/03/03	0	0.00	66	44.67	44.55	-66	2,410	-2.74%
2020/03/02	1	44.50	0	0.00	44.50	1	2,411	0.04%
2020/02/26	0	0.00	5	44.90	44.80	-5	2,381	-0.21%
2020/02/24	1	45.10	0	0.00	45.10	1	2,371	0.04%
2020/02/21	6	45.63	0	0.00	45.50	6	2,360	0.25%
2020/02/20	1	45.65	0	0.00	45.70	1	2,358	0.04%
2020/02/18	0	46.05	0	0.00	46.05	0	2,339	0.00%
2020/02/17	0.1	46.05	0	0.00	45.95	0.1	2,350	0.00%
2020/02/11	5	45.50	0	0.00	45.35	5	2,393	0.21%
2020/02/03	0	0.00	20	44.60	44.90	-20	2,404	-0.83%
2020/01/31	1	45.55	0	0.00	45.25	1	2,388	0.04%
2020/01/30	1	45.55	16	45.60	45.45	-15	2,348	-0.64%
2020/01/20	0	47.35	0	0.00	47.10	0	2,265	0.00%
2020/01/17	0	0.00	3	46.78	46.85	-3	2,245	-0.13%
2020/01/16	0.1	46.75	0	0.00	46.65	0.1	2,258	0.00%
2020/01/07	1	46.00	0	0.00	46.00	1	2,495	0.04%
2019/12/30	0	0.00	1	46.40	46.45	-1	2,707	-0.04%
2019/12/27	0	0.00	1	46.40	46.40	-1	2,900	-0.03%
2019/12/23	2	45.95	0	0.00	45.55	2	5,284	0.04%
2019/12/20	6	45.45	5	45.45	45.45	1	5,215	0.02%
2019/12/19	1	45.80	26	45.82	45.90	-25	5,119	-0.49%
2019/12/18	2	46.00	0	0.00	46.00	2	5,095	0.04%
2019/12/16	0.1	46.35	0	0.00	46.25	0.1	5,088	0.00%
2019/12/13	0	46.30	1	46.20	46.25	-1	5,109	-0.02%
2019/12/10	1	46.05	0	0.00	46.05	1	5,169	0.02%
2019/12/09	2	46.38	5	46.30	46.30	-3	5,168	-0.06%
2019/12/04	1	46.55	0	0.00	46.60	1	5,166	0.02%
2019/12/02	104	46.63	0	0.00	46.55	104	5,162	2.01%	大買/鉅額交易
2019/11/29	1	46.55	0	0.00	46.55	1	5,168	0.02%
2019/11/28	1	46.60	0	0.00	46.50	1	5,154	0.02%
2019/11/27	8	46.85	0	0.00	46.80	8	5,166	0.15%
2019/11/26	1	46.20	0	0.00	46.20	1	5,164	0.02%
2019/11/25	35	46.62	0	0.00	46.75	35	5,111	0.68%
2019/11/22	2	46.60	3.2	46.60	46.55	-1.2	5,154	-0.02%
2019/11/21	34	46.65	0	0.00	46.60	34	5,167	0.66%
2019/11/18	0.1	47.05	1	46.90	46.85	-0.9	5,184	-0.02%
2019/11/13	9	47.00	0	0.00	46.50	9	5,195	0.17%
2019/11/11	154	46.85	0	0.00	46.70	154	5,200	2.96%	大買/鉅額交易
2019/11/07	52	47.33	0	0.00	47.25	52	5,166	1.01%
2019/11/06	707	47.25	0	0.00	47.45	707	5,160	13.70%	大買/鉅額交易
2019/11/05	9	46.90	0	0.00	47.10	9	5,138	0.18%
2019/11/04	2	47.00	1	46.95	47.10	1	5,131	0.02%
2019/11/01	0	0.00	0.5	47.20	46.95	-0.5	5,120	-0.01%
2019/10/29	59	46.85	0	0.00	46.80	59	5,095	1.16%
2019/10/28	1	47.00	0	0.00	47.00	1	5,078	0.02%
2019/10/25	18	47.35	0	0.00	47.25	18	5,054	0.36%
2019/10/23	224	47.69	2	47.33	47.50	222	5,022	4.42%	大買/鉅額交易
2019/10/22	9	47.05	2	47.13	47.00	7	4,995	0.14%
2019/10/21	66	46.55	8	46.52	46.75	58	4,961	1.17%
2019/10/16	0.1	46.20	4	46.10	46.00	-3.9	4,809	-0.08%
2019/10/15	10	45.81	0	0.00	45.95	10	4,780	0.21%
2019/10/14	0	0.00	2	45.70	45.65	-2	4,751	-0.04%
2019/10/09	18	45.55	1	45.50	45.30	17	4,717	0.36%
2019/10/08	2	45.53	0	0.00	45.40	2	4,689	0.04%
2019/10/07	83	45.79	0	0.00	45.75	83	4,631	1.79%
2019/10/04	5	45.57	0	0.00	45.70	5	4,607	0.11%
2019/10/03	0	0.00	7	46.23	46.05	-7	4,523	-0.15%
2019/10/02	3	45.50	6	45.97	45.90	-3	4,330	-0.07%
2019/10/01	4	49.86	4	49.85	49.95	0	3,108	0.00%
2019/09/26	0	0.00	28	49.80	49.80	-28	1,857	-1.51%
2019/09/24	1	49.65	19	49.80	49.65	-18	1,784	-1.01%
2019/09/23	1	49.80	91	49.86	49.80	-90	1,758	-5.12%
2019/09/20	3	49.90	0	0.00	49.80	3	1,749	0.17%
2019/09/19	1	49.95	0	0.00	49.95	1	1,719	0.06%
2019/09/18	6	50.00	0	0.00	50.00	6	1,706	0.35%
2019/09/17	0	0.00	18	50.00	50.20	-18	1,703	-1.06%
2019/09/16	1.3	49.92	0	0.00	50.00	1.3	1,705	0.07%
2019/09/12	0	0.00	19	49.47	49.40	-19	1,672	-1.14%
2019/09/11	0	0.00	9	49.45	49.50	-9	1,701	-0.53%
2019/09/09	4	49.55	18	49.60	49.70	-14	1,681	-0.83%
2019/09/06	0	0.00	20	49.45	49.30	-20	1,680	-1.19%
2019/09/05	0	0.00	18	49.20	49.25	-18	1,678	-1.07%
2019/09/04	0	0.00	9	49.30	49.20	-9	1,672	-0.54%
2019/09/03	0	0.00	192	49.35	49.25	-192	1,677	-11.45%	大賣/鉅額交易
2019/08/30	0	0.00	1	49.30	49.50	-1	1,684	-0.06%
2019/08/29	0	0.00	1	49.20	49.05	-1	1,661	-0.06%
2019/08/28	0	0.00	1.4	49.43	49.40	-1.4	1,653	-0.08%
2019/08/27	4.5	49.00	0	0.00	48.40	4.5	1,650	0.27%
2019/08/26	27	48.92	0	0.00	48.80	27	1,610	1.68%
2019/08/19	0.1	48.90	0	0.00	48.75	0.1	1,660	0.00%
2019/08/15	9	49.10	1	48.45	48.95	8	1,622	0.49%
2019/08/13	20	48.17	0	0.00	48.35	20	1,587	1.26%
2019/08/08	9	48.20	0	0.00	48.20	9	1,600	0.56%
2019/08/07	18	48.15	0	0.00	48.00	18	1,606	1.12%
2019/08/06	63	47.97	0	0.00	48.10	63	1,615	3.90%
2019/08/05	10	48.32	0.1	48.50	48.20	9.9	1,609	0.61%
2019/08/02	45	48.41	0	0.00	48.40	45	1,605	2.80%
2019/07/26	0	0.00	9	48.90	49.10	-9	1,609	-0.56%
2019/07/24	0	0.00	18	48.95	48.90	-18	1,626	-1.11%
2019/07/23	0	0.00	18	49.10	49.05	-18	1,609	-1.12%
2019/07/17	0.1	49.40	0	0.00	49.20	0.1	1,607	0.00%
2019/07/16	0	0.00	17	49.05	49.20	-17	1,601	-1.06%
2019/07/15	10.1	49.05	0	0.00	49.25	10.1	1,602	0.63%
2019/07/12	0	0.00	18	49.15	49.15	-18	1,626	-1.11%
2019/07/11	1	49.45	0	0.00	49.45	1	1,629	0.06%
2019/07/10	0	0.00	9	49.40	49.55	-9	1,645	-0.55%
2019/07/05	0	0.00	8	49.65	49.65	-8	1,685	-0.47%
2019/07/04	0	0.00	18	49.55	49.75	-18	1,723	-1.04%
2019/07/02	0.1	49.65	25	49.41	49.65	-24.9	1,755	-1.42%
2019/06/28	1	49.45	19	49.62	49.45	-18	1,784	-1.01%
2019/06/27	0	0.00	9	49.90	49.75	-9	1,856	-0.48%
2019/06/25	0	0.00	28	49.95	49.95	-28	1,954	-1.43%
2019/06/24	0	50.00	0	0.00	50.00	0	1,993	0.00%
2019/06/21	3.1	50.00	3	49.90	50.00	0.1	1,983	0.00%
2019/06/19	0	49.80	2	49.53	49.90	-2	2,011	-0.10%
2019/06/18	0.1	49.10	84	48.97	49.00	-83.9	2,011	-4.17%
2019/06/17	9	48.90	0	0.00	48.55	9	2,069	0.43%
2019/06/14	18	48.55	0	0.00	48.50	18	2,119	0.85%
2019/06/13	35	48.59	0	0.00	48.50	35	2,147	1.63%
2019/06/12	18.1	48.78	0	0.00	48.75	18.1	2,416	0.75%
2019/06/11	11	48.96	0	0.00	48.60	11	2,436	0.45%
2019/06/10	2	48.60	0	0.00	48.70	2	2,457	0.08%
2019/06/06	22	48.60	0	0.00	48.50	22	2,495	0.88%
2019/06/05	9	48.70	0	0.00	48.70	9	2,533	0.36%
2019/06/04	9	49.00	0	0.00	49.00	9	2,531	0.36%
2019/06/03	18	48.95	1	48.95	48.90	17	2,532	0.67%
2019/05/31	0	0.00	1	48.85	48.80	-1	2,523	-0.04%
2019/05/30	54	48.39	0	0.00	48.15	54	2,513	2.15%
2019/05/29	82	48.73	0	0.00	48.35	82	2,510	3.27%
2019/05/28	45	49.13	1	49.60	48.60	44	2,513	1.75%
2019/05/27	97	48.84	2	48.73	49.20	95	2,443	3.89%
2019/05/24	88	48.21	0	0.00	48.15	88	2,416	3.64%
2019/05/22	26	48.10	0	0.00	48.10	26	2,419	1.07%
2019/05/21	44	48.21	0	0.00	48.10	44	2,430	1.81%
2019/05/20	53	47.92	0	0.00	47.95	53	2,422	2.19%
2019/05/17	70	47.76	0	0.00	47.50	70	2,423	2.89%
2019/05/16	44.1	47.98	0	0.00	47.75	44.1	2,419	1.82%
2019/05/15	36	47.93	0	0.00	47.80	36	2,427	1.48%
2019/05/14	61.1	47.64	0	0.00	48.05	61.1	2,450	2.49%
2019/05/13	63	48.12	1	47.95	47.80	62	2,444	2.54%
2019/05/10	91	48.09	1	48.05	48.05	90	2,479	3.63%
2019/05/09	110	48.10	0	0.00	48.00	110	2,476	4.44%	大買/鉅額交易
2019/05/08	0	0.00	7	48.50	48.50	-7	2,481	-0.28%
2019/04/30	0	0.00	1	49.55	49.45	-1	2,539	-0.04%
2019/04/29	2	49.05	0	0.00	49.20	2	2,530	0.08%
2019/04/26	3	48.68	0	0.00	48.80	3	2,529	0.12%
2019/04/24	3	48.72	44	48.88	48.65	-41	2,536	-1.62%
2019/04/23	0	0.00	18	48.80	48.95	-18	2,540	-0.71%
2019/04/22	0	0.00	16	48.70	48.75	-16	2,540	-0.63%
2019/04/19	18	49.30	10	48.89	48.90	8	2,543	0.31%
2019/04/18	4	48.64	17	48.55	48.60	-13	2,557	-0.51%
2019/04/17	16	49.11	52	49.14	49.15	-36	2,556	-1.41%
2019/04/16	5.1	49.20	44	49.20	49.40	-38.9	2,551	-1.53%
2019/04/15	3	49.58	18	49.53	49.50	-15	2,547	-0.59%
2019/04/12	3.1	49.00	0	0.00	49.10	3.1	2,551	0.12%
2019/04/11	0	0.00	9	49.60	49.40	-9	2,544	-0.35%
2019/04/10	13	49.73	0	0.00	49.90	13	2,528	0.51%
2019/04/09	3	50.27	35	50.35	50.20	-32	2,506	-1.28%
2019/04/08	16.1	50.49	13.6	50.50	50.60	2.5	2,534	0.10%
2019/04/03	19	50.70	44	50.51	50.50	-25	2,534	-0.99%
2019/04/02	0	0.00	13	50.72	50.80	-13	2,589	-0.50%
2019/04/01	14	51.48	44	50.95	50.90	-30	2,640	-1.14%
2019/03/29	24	50.12	1	50.50	50.80	23	2,550	0.90%
2019/03/28	0	0.00	78	49.74	49.85	-78	2,529	-3.08%
2019/03/25	1	49.00	7	48.89	49.25	-6	2,501	-0.24%
2019/03/22	0	0.00	19	49.42	49.25	-19	2,481	-0.77%
2019/03/21	7	49.25	36	49.19	49.35	-29	2,453	-1.18%
2019/03/20	4	48.39	0	0.00	48.70	4	2,416	0.17%
2019/03/19	1	48.95	42	49.20	48.90	-41	2,361	-1.74%
2019/03/18	0.1	48.55	25	48.40	48.55	-24.9	2,302	-1.08%
2019/03/15	103.2	48.11	7	47.77	48.20	96.2	2,278	4.22%	大買/
2019/03/14	13	47.50	21	47.60	47.50	-8	1,998	-0.40%
2019/03/13	96	47.46	19	47.55	47.40	77	1,994	3.86%
2019/03/12	1	47.55	24	47.70	47.50	-23	1,967	-1.17%
2019/03/11	55	48.23	2	48.25	47.90	53	1,939	2.73%
2019/03/08	30	47.50	0	0.00	47.65	30	1,914	1.57%
2019/03/06	5.1	47.80	0	0.00	47.55	5.1	1,947	0.26%
2019/03/05	2	47.55	35	47.48	47.50	-33	1,952	-1.69%
2019/03/04	30	47.50	17	47.48	47.50	13	1,957	0.66%
2019/02/27	0	0.00	9	47.45	47.75	-9	2,017	-0.45%
2019/02/25	1	47.90	62	47.90	47.95	-61	1,994	-3.06%
2019/02/22	0	0.00	53	47.58	47.95	-53	2,000	-2.65%
2019/02/21	0	0.00	44	47.88	48.00	-44	2,004	-2.20%
2019/02/20	0	0.00	1	48.00	48.05	-1	1,994	-0.05%
2019/02/19	0.1	47.90	18	47.90	47.90	-17.9	1,981	-0.91%
2019/02/18	1.1	47.61	18	47.71	47.70	-16.9	1,985	-0.85%
2019/02/15	2	47.13	2	47.00	47.20	0	1,989	0.00%
2019/02/14	0	47.40	27	47.52	47.30	-27	1,991	-1.36%
2019/02/13	4	47.79	26	47.80	47.65	-22	1,986	-1.11%
2019/02/12	8.1	48.35	109	48.36	48.45	-100.9	1,947	-5.18%	大賣/
2019/02/11	31.1	48.38	5	48.39	48.40	26.1	1,951	1.34%
2019/01/30	0	0.00	9	47.90	47.95	-9	1,911	-0.47%
2019/01/29	0	0.00	11	47.65	47.80	-11	1,912	-0.58%
2019/01/28	4	47.95	15	47.86	47.95	-11	1,901	-0.58%
2019/01/25	71	47.48	52	47.48	47.60	19	1,890	1.01%
2019/01/24	0	0.00	1	47.40	47.45	-1	1,868	-0.05%
2019/01/23	0	0.00	1	46.75	46.90	-1	1,851	-0.05%
2019/01/22	0	0.00	10	46.75	46.90	-10	1,848	-0.54%
2019/01/21	0	0.00	1	46.90	46.85	-1	1,857	-0.05%
2019/01/17	0.1	46.50	0	0.00	46.50	0.1	1,899	0.00%
2019/01/16	1.1	46.55	0	0.00	46.60	1.1	1,901	0.06%
2019/01/15	0	0.00	3	46.55	46.60	-3	1,927	-0.16%
2019/01/10	0.1	46.35	8	45.94	46.35	-7.9	2,036	-0.39%
2019/01/09	5	45.75	1	46.00	46.10	4	2,047	0.20%
2019/01/08	9	45.30	11	45.55	45.15	-2	2,046	-0.10%
2019/01/07	9	45.42	4	45.54	45.60	5	2,086	0.24%
2019/01/04	86.1	45.16	3	44.73	45.25	83.1	2,112	3.93%
2019/01/03	96	45.13	6	45.24	45.05	90	2,227	4.04%
2019/01/02	0	0.00	11	45.30	44.50	-11	2,248	-0.49%
2018/12/28	82	45.02	2	44.98	45.00	80	2,274	3.52%
2018/12/27	2	44.00	0	0.00	44.40	2	2,292	0.09%
2018/12/26	70	44.02	405	44.08	44.15	-335	2,287	-14.64%	大賣/鉅額交易
2018/12/25	121	44.30	0	0.00	43.90	121	2,269	5.33%	大買/鉅額交易
2018/12/24	5	45.09	0	0.00	44.90	5	2,216	0.23%
2018/12/21	2	45.73	1	46.15	46.15	1	2,204	0.05%
2018/12/20	1	45.95	0	0.00	46.45	1	2,143	0.05%
2018/12/18	137	46.19	0	0.00	46.15	137	2,170	6.31%	大買/鉅額交易
2018/12/17	0.1	46.25	6	46.66	46.10	-5.9	2,205	-0.27%
2018/12/14	31	46.42	199	46.39	46.45	-168	2,233	-7.52%	大賣/鉅額交易
2018/12/13	4	46.50	9	46.40	46.70	-5	2,258	-0.22%
2018/12/12	9	45.87	1	46.45	46.25	8	2,255	0.35%
2018/12/11	0.1	46.00	1	45.90	46.00	-0.9	2,262	-0.04%
2018/12/10	30	45.90	0	0.00	45.60	30	2,296	1.31%
2018/12/06	30	45.80	20	45.85	45.65	10	2,430	0.41%
2018/12/05	2	46.25	0	0.00	46.35	2	2,605	0.08%
2018/12/03	0	0.00	1	47.20	47.10	-1	3,664	-0.03%
2018/11/30	20	46.69	6	46.85	46.90	14	4,360	0.32%
2018/11/29	0	0.00	1	47.00	46.50	-1	4,700	-0.02%
2018/11/27	15	46.44	0	0.00	46.25	15	4,977	0.30%
2018/11/26	33	46.41	6	47.15	46.20	27	5,043	0.54%
2018/11/23	31	45.68	0	0.00	45.90	31	5,007	0.62%
2018/11/22	61	45.99	0	0.00	45.95	61	5,052	1.21%
2018/11/21	30	45.90	0	0.00	46.25	30	5,083	0.59%
2018/11/20	42	46.02	0	0.00	45.85	42	5,090	0.82%
2018/11/16	8.1	46.45	1	46.50	46.55	7.1	5,104	0.14%
2018/11/14	2	46.28	0	0.00	46.45	2	5,158	0.04%
2018/11/13	45	46.18	0	0.00	46.80	45	5,157	0.87%
2018/11/12	16.1	46.45	0	0.00	46.60	16.1	5,163	0.31%
2018/11/09	30	46.30	0	0.00	46.20	30	5,167	0.58%
2018/11/08	0	0.00	1	46.70	46.70	-1	5,221	-0.02%
2018/11/06	15	46.30	0	0.00	46.55	15	5,587	0.27%
2018/11/02	1	45.55	3	45.85	46.20	-2	5,620	-0.04%
2018/11/01	15	45.05	295	45.05	45.30	-280	5,703	-4.91%	大賣/鉅額交易
2018/10/31	0	0.00	1	45.35	45.35	-1	5,721	-0.02%
2018/10/30	31	44.62	0	0.00	44.45	31	5,710	0.54%
2018/10/29	106	44.94	55	44.57	44.60	51	5,724	0.89%	大買/
2018/10/26	109	44.97	2	44.20	44.40	107	5,726	1.87%	大買/鉅額交易
2018/10/25	199	44.91	0	0.00	45.00	199	5,721	3.48%	大買/鉅額交易
2018/10/24	2	45.13	0	0.00	45.40	2	5,732	0.03%
2018/10/23	503	45.47	0	0.00	45.40	503	5,730	8.78%	大買/鉅額交易
2018/10/22	0	0.00	2	45.85	45.50	-2	5,711	-0.04%
2018/10/19	72	45.30	6	45.88	45.90	66	5,681	1.16%
2018/10/18	65	45.80	0	0.00	45.90	65	5,597	1.16%
2018/10/17	48.1	45.93	5	46.00	45.85	43.1	5,585	0.77%
2018/10/16	106.1	45.66	0	0.00	45.90	106.1	5,557	1.91%	大買/鉅額交易
2018/10/15	182	45.42	0	0.00	45.25	182	5,523	3.30%	大買/鉅額交易
2018/10/12	161	46.01	2	46.20	46.25	159	5,486	2.90%	大買/鉅額交易
2018/10/11	650.1	45.60	0	0.00	45.60	650.1	5,469	11.89%	大買/鉅額交易
2018/10/09	323	46.81	66	46.73	46.65	257	5,337	4.81%	大買/鉅額交易
2018/10/08	227	47.25	0	0.00	47.10	227	5,304	4.28%	大買/鉅額交易
2018/10/05	196	47.00	0	0.00	46.75	196	5,270	3.72%	大買/鉅額交易
2018/10/04	242	47.78	18	47.80	47.75	224	5,243	4.27%	大買/鉅額交易
2018/10/03	97	48.20	0	0.00	48.15	97	5,218	1.86%
2018/10/02	0	0.00	4	48.30	48.35	-4	5,233	-0.08%
2018/10/01	0	0.00	1	48.60	48.20	-1	5,224	-0.02%
2018/09/28	0	0.00	4	48.20	48.40	-4	5,212	-0.08%
2018/09/26	3	47.77	4	48.40	47.45	-1	5,177	-0.02%
2018/09/25	5.1	48.30	0	0.00	48.35	5.1	5,179	0.10%
2018/09/21	0	0.00	55	48.53	48.70	-55	5,175	-1.06%
2018/09/20	0	0.00	6	48.17	48.20	-6	5,137	-0.12%
2018/09/19	0	0.00	38.5	48.02	48.15	-38.5	5,140	-0.75%
2018/09/18	64	47.54	0	0.00	47.50	64	5,115	1.25%
2018/09/17	67.1	47.39	0	0.00	47.50	67.1	5,115	1.31%
2018/09/14	112	47.50	0	0.00	47.50	112	5,117	2.19%	大買/鉅額交易
2018/09/13	33	47.40	0	0.00	47.65	33	5,104	0.65%
2018/09/12	112.1	46.61	14	46.59	46.90	98.1	5,051	1.94%	大買/
2018/09/11	65.1	45.04	0	0.00	45.40	65.1	4,986	1.30%
2018/09/10	1	44.50	0	0.00	44.60	1	4,834	0.02%
2018/09/07	0.1	45.50	2	45.33	45.10	-1.9	4,580	-0.04%
2018/09/06	0	0.00	1	49.10	49.15	-1	3,932	-0.03%
2018/09/05	32	49.01	0	0.00	48.80	32	3,239	0.99%
2018/09/04	0	0.00	3	49.95	49.95	-3	2,892	-0.10%
2018/09/03	0.1	50.00	60	50.06	50.00	-59.9	2,724	-2.20%
2018/08/31	0	0.00	82	49.34	49.90	-82	2,690	-3.05%
2018/08/30	0.1	49.30	0	0.00	49.30	0.1	2,659	0.00%
2018/08/28	0	0.00	3	48.60	48.60	-3	2,713	-0.11%
2018/08/27	0.1	48.40	1	48.25	48.35	-0.9	2,727	-0.03%
2018/08/22	4	48.50	4	48.48	48.35	0	2,883	0.00%
2018/08/20	1	47.80	0	0.00	47.70	1	2,873	0.03%
2018/08/17	0	0.00	16	48.05	47.80	-16	2,876	-0.56%
2018/08/16	0.1	47.95	0	0.00	47.90	0.1	2,874	0.00%
2018/08/15	0	0.00	16	48.13	48.00	-16	2,873	-0.56%
2018/08/14	25	47.67	4.6	47.84	47.65	20.4	2,835	0.72%
2018/08/13	33	47.76	16	47.85	47.50	17	2,634	0.65%
2018/08/10	0	0.00	0	48.00	48.00	0	2,483	0.00%
2018/08/09	27	48.23	5	48.41	48.30	22	2,481	0.89%
2018/08/08	5	47.65	1	47.80	47.90	4	2,452	0.16%
2018/08/07	0	0.00	18	47.56	47.65	-18	2,382	-0.76%
2018/08/06	0	0.00	21	47.32	47.35	-21	2,406	-0.87%
2018/08/03	0	0.00	3	47.10	47.35	-3	2,409	-0.12%
2018/08/02	293	47.00	34	46.98	46.90	259	2,401	10.78%	大買/鉅額交易
2018/08/01	0	0.00	3	47.47	47.20	-3	2,402	-0.12%
2018/07/31	0	0.00	71	46.77	47.30	-71	2,392	-2.97%
2018/07/30	0.1	46.35	16	46.25	46.40	-15.9	2,356	-0.67%
2018/07/27	0	46.00	47	46.15	46.20	-47	2,361	-1.99%
2018/07/25	0.1	45.80	47	45.78	45.80	-46.9	2,429	-1.93%
2018/07/20	1	45.75	0	0.00	45.85	1	2,471	0.04%
2018/07/18	0.2	46.00	0	0.00	46.15	0.2	2,501	0.01%
2018/07/17	0	45.40	0	0.00	45.40	0	2,525	0.00%
2018/07/16	0.1	45.40	0	0.00	45.40	0.1	2,542	0.00%
2018/07/06	46	43.72	0	0.00	43.95	46	2,615	1.76%
2018/07/05	1	44.00	0	0.00	44.00	1	2,639	0.04%
2018/07/04	1	44.45	2	44.45	44.45	-1	2,663	-0.04%
2018/07/03	5	44.26	0	0.00	44.20	5	2,704	0.18%
2018/07/02	15	45.05	0	0.00	44.55	15	2,696	0.56%
2018/06/29	16	44.60	0	0.00	45.25	16	2,683	0.60%
2018/06/28	113	44.61	0	0.00	44.60	113	2,663	4.24%	大買/鉅額交易
2018/06/27	50	45.31	0	0.00	45.15	50	2,625	1.90%
2018/06/26	139	45.56	0	0.00	45.50	139	2,631	5.28%	大買/鉅額交易
2018/06/25	214	46.01	0	0.00	45.80	214	2,627	8.14%	大買/鉅額交易
2018/06/22	95	45.89	0	0.00	45.70	95	2,644	3.59%
2018/06/21	1	46.00	0	0.00	46.15	1	2,624	0.04%
2018/06/20	31.2	46.01	0	0.00	46.25	31.2	2,647	1.18%
2018/06/19	30.1	46.05	0	0.00	46.20	30.1	2,655	1.13%
2018/06/15	6	45.98	5	45.85	45.90	1	2,624	0.04%
2018/06/14	5	46.51	565	46.48	46.35	-560	2,513	-22.28%	大賣/鉅額交易
2018/06/13	5	47.30	0	0.00	47.25	5	2,469	0.20%
2018/06/12	5	47.44	0	0.00	47.65	5	2,520	0.20%
2018/06/11	16	47.96	43	48.13	47.60	-27	2,510	-1.08%
2018/06/08	59	47.44	22	47.35	47.60	37	2,477	1.49%
2018/06/07	2	47.50	2	47.60	47.45	0	2,455	0.00%
2018/06/06	0	0.00	21	46.94	47.85	-21	2,452	-0.86%
2018/06/05	1	46.50	42	46.55	46.80	-41	2,345	-1.75%
2018/06/04	467	46.62	65	46.59	46.60	402	2,310	17.40%	大買/鉅額交易
2018/06/01	466.1	46.08	63	46.17	46.30	403.1	2,272	17.74%	大買/鉅額交易
2018/05/31	469	45.76	186	45.73	45.40	283	2,230	12.69%	大買/大賣/鉅額交易
2018/05/30	3	45.57	0	0.00	45.50	3	2,150	0.14%
2018/05/29	1	45.40	49	45.97	46.15	-48	2,121	-2.26%
2018/05/28	0	0.00	62	45.67	45.65	-62	2,116	-2.93%
2018/05/23	1	46.00	42	46.05	45.90	-41	2,097	-1.96%
2018/05/22	0	0.00	41	46.13	46.05	-41	2,095	-1.96%
2018/05/21	0.2	46.25	41	46.20	46.25	-40.8	2,105	-1.94%
2018/05/17	0	0.00	104	45.70	45.65	-104	2,114	-4.92%	大賣/鉅額交易
2018/05/16	0.1	45.60	41	45.52	45.60	-40.9	2,116	-1.93%
2018/05/15	1	45.20	21	45.25	45.50	-20	2,200	-0.91%
2018/05/14	0	0.00	6	45.95	45.75	-6	2,276	-0.26%
2018/05/11	2	45.18	1	45.30	45.30	1	2,243	0.04%
2018/05/10	5	45.10	0	0.00	45.15	5	2,242	0.22%
2018/05/09	1	45.05	0	0.00	45.05	1	2,251	0.04%
2018/05/04	21	45.45	0	0.00	45.35	21	2,347	0.89%
2018/05/03	20	45.60	0	0.00	45.50	20	2,450	0.82%
2018/05/02	0	0.00	8	46.25	46.00	-8	2,512	-0.32%
2018/04/30	0.1	45.75	0	0.00	45.80	0.1	2,513	0.00%
2018/04/27	145	45.29	15	45.30	45.45	130	2,614	4.97%	大買/鉅額交易
2018/04/26	63	45.25	1	45.25	45.15	62	2,621	2.36%
2018/04/25	119	45.10	0	0.00	45.20	119	2,616	4.55%	大買/鉅額交易
2018/04/24	21	45.50	0	0.00	45.20	21	2,622	0.80%
2018/04/23	16	45.50	1	45.70	45.60	15	2,630	0.57%
2018/04/19	42	44.94	15	44.98	45.10	27	2,583	1.04%
2018/04/18	0	0.00	1	44.60	44.45	-1	2,574	-0.04%
2018/04/16	0.1	44.95	0	0.00	44.85	0.1	2,558	0.00%
2018/04/13	98	45.21	0	0.00	45.15	98	2,574	3.81%
2018/04/12	4	45.30	0	0.00	45.55	4	2,586	0.15%
2018/04/11	0	0.00	1	46.00	45.70	-1	2,585	-0.04%
2018/04/03	293	45.09	2	45.10	45.20	291	2,589	11.24%	大買/鉅額交易
2018/04/02	397	45.37	0	0.00	45.30	397	2,590	15.33%	大買/鉅額交易
2018/03/31	0	0.00	2	45.10	45.15	-2	2,588	-0.08%
2018/03/29	3	44.90	1	45.00	44.90	2	2,585	0.08%
2018/03/27	11	45.05	0	0.00	45.40	11	2,578	0.43%
2018/03/23	3	44.75	0	0.00	44.75	3	2,567	0.12%
2018/03/22	0	0.00	20	45.50	45.10	-20	2,570	-0.78%
2018/03/19	0.1	44.90	0	0.00	44.90	0.1	2,773	0.00%
2018/03/16	14	45.50	0	0.00	44.60	14	2,796	0.50%
2018/03/15	0	0.00	41	45.28	45.50	-41	2,734	-1.50%
2018/03/14	0	0.00	1	45.50	45.50	-1	2,727	-0.04%
2018/03/12	0	0.00	2	44.85	44.95	-2	2,704	-0.07%
2018/03/09	0	0.00	1	44.35	44.40	-1	2,671	-0.04%
2018/03/08	0	0.00	1	44.20	44.15	-1	2,678	-0.04%
2018/03/07	0	0.00	4	44.09	44.10	-4	2,691	-0.15%
2018/03/01	1	43.90	1	44.05	44.65	0	2,756	0.00%
2018/02/27	0	0.00	22	44.62	44.15	-22	2,727	-0.81%
2018/02/26	0	0.00	41	44.85	44.95	-41	2,713	-1.51%
2018/02/22	2	44.50	0	0.00	44.40	2	2,735	0.07%
2018/02/21	1.1	44.42	1	44.00	44.70	0.1	2,732	0.00%
2018/02/12	22	43.55	0	0.00	43.60	22	2,718	0.81%
2018/02/09	1	42.50	0	0.00	43.55	1	2,704	0.04%
2018/02/08	4	44.59	0	0.00	44.10	4	2,679	0.15%
2018/02/07	2	44.78	3	44.35	44.20	-1	2,682	-0.04%
2018/02/06	103	42.57	0	0.00	42.20	103	2,599	3.96%	大買/鉅額交易
2018/02/05	2	44.65	0	0.00	44.85	2	2,514	0.08%
2018/01/30	0	0.00	4.2	45.79	45.55	-4.2	2,471	-0.17%
2018/01/29	1.1	46.18	82	46.28	46.50	-80.9	2,443	-3.31%
2018/01/26	528	46.13	86	45.78	46.45	442	2,421	18.26%	大買/鉅額交易
2018/01/24	0	0.00	21	44.65	45.00	-21	2,263	-0.93%
2018/01/23	0	0.00	51	44.58	44.95	-51	2,212	-2.30%
2018/01/22	0	0.00	81	42.94	43.05	-81	2,117	-3.83%
2018/01/19	0.2	42.80	0	0.00	42.85	0.2	2,135	0.01%
2018/01/17	0.6	43.00	0	0.00	43.05	0.6	2,113	0.03%
2018/01/16	0	0.00	61	42.70	42.60	-61	2,085	-2.93%
2018/01/12	0	0.00	20	42.70	42.80	-20	2,100	-0.95%
2018/01/11	0	0.00	21	42.50	42.45	-21	2,114	-0.99%
2018/01/09	0	0.00	40	43.00	43.15	-40	2,123	-1.88%
2018/01/08	0	0.00	5	43.05	43.40	-5	2,116	-0.24%
2018/01/03	15	43.00	61	42.93	43.15	-46	2,125	-2.16%
2018/01/02	1.1	42.88	0	0.00	43.15	1.1	2,095	0.05%