興富發 (2542)-國泰券商分點個股進出

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
42.95
漲跌
▲0.25
漲幅
+0.59%
成交量
7,983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－國泰券商分點個股進出

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

國泰券商分點個股進出
國泰券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	42.75	0	0.00	42.95	1	4,063	0.02%
2024/04/25	0	0.00	3	42.75	42.70	-3	3,964	-0.08%
2024/04/23	3	42.25	0	0.00	42.25	3	3,821	0.08%
2024/04/22	74	43.17	24.3	42.56	42.40	49.7	3,769	1.32%
2024/04/19	2	41.05	0	0.00	41.45	2	3,371	0.06%
2024/04/16	7.6	40.40	0	0.00	40.10	7.6	3,049	0.25%
2024/04/15	5	40.75	0	0.00	40.80	5	2,983	0.17%
2024/04/09	0.5	40.65	1	40.95	41.20	-0.5	2,858	-0.02%
2024/04/08	0	0.00	3	40.60	40.70	-3	2,790	-0.11%
2024/04/03	0	0.00	40.1	40.18	40.25	-40.1	2,717	-1.47%
2024/04/02	4.6	40.16	11	40.24	40.10	-6.5	2,680	-0.24%
2024/04/01	0.1	40.30	0	0.00	40.25	0.1	2,666	0.00%
2024/03/27	1.4	40.52	0.1	40.55	40.60	1.3	2,567	0.05%
2024/03/26	15.2	39.02	0	0.00	39.00	15.2	2,505	0.61%
2024/03/25	0.2	39.35	0	0.00	39.35	0.2	2,514	0.01%
2024/03/22	0.2	38.80	0	0.00	38.80	0.2	2,529	0.01%
2024/03/21	19.6	38.66	0	0.00	38.65	19.6	2,556	0.77%
2024/03/20	0	0.00	15	38.90	38.50	-15	2,570	-0.58%
2024/03/19	0	38.75	0	0.00	38.70	0	2,526	0.00%
2024/03/18	1.2	38.92	0	0.00	39.10	1.2	2,512	0.05%
2024/03/15	1	39.55	0	0.00	39.20	1	2,527	0.04%
2024/03/14	19	39.75	0	0.00	39.85	19	2,444	0.78%
2024/03/13	0	0.00	1	39.90	39.80	-1	2,452	-0.04%
2024/03/12	0.1	39.95	0.2	39.90	39.95	-0.1	2,432	0.00%
2024/03/11	2	39.70	0	0.00	39.90	2	2,450	0.08%
2024/03/07	0	0.00	1	39.95	39.90	-1	2,448	-0.04%
2024/03/04	0	0.00	1	39.65	39.65	-1	2,423	-0.04%
2024/03/01	10	39.76	36.5	39.70	39.70	-26.5	2,424	-1.09%
2024/02/16	1	39.35	0	0.00	39.65	1	2,471	0.04%
2024/01/26	0.1	39.55	0	0.00	39.60	0.1	2,465	0.00%
2024/01/22	1	39.60	0	0.00	39.55	1	2,510	0.04%
2024/01/19	0	39.70	0	0.00	39.70	0	2,499	0.00%
2024/01/17	0.7	39.85	2	39.70	39.85	-1.3	2,489	-0.05%
2024/01/12	2	39.90	0	0.00	39.90	2	2,406	0.08%
2024/01/11	0.4	40.00	0	0.00	39.95	0.4	2,476	0.01%
2024/01/10	0.1	40.00	0	0.00	40.00	0.1	2,744	0.00%
2024/01/04	5	40.10	0	0.00	40.10	5	2,917	0.17%
2023/12/25	0	40.00	0	0.00	40.00	0	3,138	0.00%
2023/12/21	13.1	39.86	0	0.00	39.90	13.1	3,414	0.38%
2023/12/20	5	39.98	0	0.00	40.15	5	3,410	0.15%
2023/12/19	2	39.95	0	0.00	40.15	2	3,443	0.06%
2023/12/18	4	40.05	0	0.00	40.45	4	3,468	0.12%
2023/12/14	1	40.20	0	0.00	40.40	1	3,472	0.03%
2023/12/12	6.1	39.95	0	0.00	39.90	6.1	3,540	0.17%
2023/12/11	3	40.03	0	0.00	40.10	3	3,549	0.08%
2023/12/08	3	40.12	0	0.00	40.15	3	3,540	0.08%
2023/12/07	1	40.25	0	0.00	40.20	1	3,523	0.03%
2023/12/06	8	40.31	0	0.00	40.35	8	3,531	0.23%
2023/12/05	2	40.55	0	0.00	40.55	2	3,489	0.06%
2023/12/04	1	40.60	0	0.00	40.70	1	3,476	0.03%
2023/11/30	1	40.85	0	0.00	40.95	1	3,452	0.03%
2023/11/22	0	0.00	0.2	41.00	41.05	-0.2	3,467	-0.01%
2023/11/20	0	0.00	0.1	41.00	41.10	-0.1	3,427	0.00%
2023/11/17	0	0.00	0.1	41.00	40.90	-0.1	3,415	0.00%
2023/11/14	0	0.00	1	40.70	40.85	-1	3,400	-0.03%
2023/11/13	0	0.00	0.1	40.70	40.60	-0.1	3,398	0.00%
2023/11/10	1	40.50	1.2	40.56	40.55	-0.2	3,391	-0.01%
2023/11/09	0	40.75	0	0.00	40.60	0	3,392	0.00%
2023/11/08	0	40.75	0	0.00	40.60	0	3,434	0.00%
2023/11/07	0	40.80	0	0.00	40.70	0	3,506	0.00%
2023/11/06	0	40.80	0	0.00	40.70	0	3,513	0.00%
2023/11/03	0	40.80	1	40.85	40.60	-1	3,494	-0.03%
2023/11/02	0	0.00	3.3	40.65	40.60	-3.3	3,494	-0.09%
2023/11/01	0.2	40.50	0.1	40.70	40.60	0.1	3,493	0.00%
2023/10/27	1	40.80	0	0.00	40.80	1	3,471	0.03%
2023/10/19	0	0.00	0.5	42.15	41.80	-0.5	3,542	-0.01%
2023/10/18	369	42.05	10	40.95	42.05	359	3,479	10.32%	大買/鉅額交易
2023/10/17	0.9	41.20	0	0.00	41.00	0.9	3,199	0.03%
2023/10/16	0	0.00	15	41.22	41.30	-15	3,162	-0.47%
2023/10/05	0.1	39.30	0	0.00	39.10	0.1	3,071	0.00%
2023/10/04	1	39.05	3	39.05	39.10	-2	3,075	-0.07%
2023/10/02	1.1	39.32	0	0.00	39.30	1.1	3,075	0.04%
2023/09/28	0.1	39.65	0	0.00	39.45	0.1	3,028	0.00%
2023/09/27	1.2	39.86	0	0.00	39.55	1.2	2,981	0.04%
2023/09/26	0.1	40.05	0	0.00	40.00	0.1	2,901	0.00%
2023/09/20	0	0.00	5	44.15	44.20	-5	2,472	-0.20%
2023/09/14	0	0.00	16	43.96	44.10	-16	2,252	-0.71%
2023/09/13	1	43.70	0	0.00	43.70	1	2,204	0.05%
2023/09/12	4	43.56	0	0.00	43.60	4	2,254	0.18%
2023/09/08	7	43.43	0	0.00	43.40	7	2,272	0.31%
2023/08/24	0.1	42.20	0	0.00	42.30	0.1	2,289	0.00%
2023/08/23	2	42.35	0	0.00	42.30	2	2,294	0.09%
2023/08/21	0	0.00	1	42.90	42.75	-1	2,323	-0.04%
2023/08/17	2	42.60	0	0.00	42.60	2	2,343	0.09%
2023/08/16	0	0.00	14	42.55	42.60	-14	2,375	-0.59%
2023/08/14	6	42.65	22	42.66	42.60	-16	2,426	-0.66%
2023/08/11	0	0.00	2	43.33	43.40	-2	2,426	-0.08%
2023/08/04	0	0.00	11	42.65	42.70	-11	2,965	-0.37%
2023/08/01	12	42.55	0	0.00	42.55	12	2,975	0.40%
2023/07/27	0	0.00	2.5	42.32	42.40	-2.5	3,023	-0.08%
2023/07/26	12	42.29	2.5	42.15	42.05	9.5	3,022	0.31%
2023/07/25	8	41.55	0	0.00	41.60	8	3,007	0.27%
2023/07/19	0	0.00	17	42.10	42.15	-17	2,951	-0.58%
2023/07/14	0	0.00	1	42.55	42.55	-1	2,898	-0.03%
2023/07/13	0	0.00	12	42.77	42.80	-12	2,887	-0.42%
2023/07/11	0	0.00	1,108	42.75	43.00	-1,108	2,878	-38.49%	大賣/鉅額交易
2023/07/07	0.1	42.70	0	0.00	42.75	0.1	2,913	0.00%
2023/07/06	10	42.79	8	42.76	42.80	2	2,900	0.07%
2023/07/04	2	42.75	0	0.00	42.85	2	2,939	0.07%
2023/06/19	0	0.00	1	42.45	42.30	-1	2,982	-0.03%
2023/06/16	1	42.30	0	0.00	42.25	1	2,968	0.03%
2023/06/15	0	0.00	21	42.75	42.70	-21	2,912	-0.72%
2023/06/08	0	0.00	6	42.50	42.55	-6	3,019	-0.20%
2023/06/07	0.1	42.50	0	0.00	42.60	0.1	3,035	0.00%
2023/05/31	0	0.00	1	42.20	42.60	-1	3,080	-0.03%
2023/05/29	1	42.20	0	0.00	42.10	1	3,039	0.03%
2023/05/26	0	0.00	9	42.29	42.20	-9	3,040	-0.30%
2023/05/23	0	0.00	150	42.58	42.75	-150	2,976	-5.04%	大賣/鉅額交易
2023/05/22	3	42.00	1	42.60	42.60	2	2,973	0.07%
2023/05/19	1	41.90	1	42.00	42.00	0	2,931	0.00%
2023/05/18	1	42.10	0	0.00	42.00	1	2,896	0.03%
2023/05/16	6	41.48	0	0.00	41.65	6	2,836	0.21%
2023/05/15	11	41.25	0	0.00	41.35	11	2,816	0.39%
2023/05/12	1	41.65	0	0.00	41.95	1	2,713	0.04%
2023/05/11	2	42.03	0	0.00	42.30	2	2,632	0.08%
2023/05/08	2	43.10	0	0.00	43.30	2	2,235	0.09%
2023/05/04	0	0.00	3	42.82	42.85	-3	2,252	-0.13%
2023/04/27	0.7	42.00	0	0.00	42.05	0.7	2,398	0.03%
2023/04/25	0.1	41.65	0	0.00	41.65	0.1	2,423	0.00%
2023/04/24	0	0.00	2	41.78	41.75	-2	2,406	-0.08%
2023/04/21	0	0.00	0.3	41.85	41.85	-0.3	2,423	-0.01%
2023/04/17	0	0.00	61.5	42.05	42.05	-61.5	2,394	-2.57%
2023/04/12	20	41.95	0	0.00	41.95	20	2,407	0.83%
2023/03/30	0	0.00	6	40.88	41.00	-6	2,889	-0.21%
2023/03/29	0	0.00	30	40.85	41.05	-30	3,290	-0.91%
2023/03/23	0.1	41.15	0	0.00	41.00	0.1	4,683	0.00%
2023/03/22	0.1	41.20	0	0.00	41.15	0.1	4,761	0.00%
2023/03/21	0	0.00	1	40.85	41.10	-1	4,864	-0.02%
2023/03/20	0.1	40.65	0	0.00	40.70	0.1	4,939	0.00%
2023/03/17	1	40.35	2	40.45	40.40	-1	4,979	-0.02%
2023/03/14	0.1	41.65	0	0.00	41.50	0.1	4,997	0.00%
2023/03/03	0	0.00	0.2	41.80	41.95	-0.2	5,213	0.00%
2023/03/02	0	42.35	0	0.00	42.25	0	5,216	0.00%
2023/02/24	0	0.00	2	42.40	42.40	-2	5,404	-0.04%
2023/02/23	1	42.45	0	0.00	42.40	1	5,417	0.02%
2023/02/20	2	42.15	0	0.00	42.30	2	5,567	0.04%
2023/02/15	0	0.00	14	41.84	41.85	-14	5,799	-0.24%
2023/02/14	0	0.00	8	41.79	42.00	-8	5,835	-0.14%
2023/02/13	0	41.60	6	41.47	41.80	-6	5,888	-0.10%
2023/02/02	0	0.00	1	41.70	41.25	-1	6,057	-0.02%
2023/01/30	34	40.85	0	0.00	40.65	34	6,079	0.56%
2023/01/13	0	0.00	2	40.80	40.80	-2	6,054	-0.03%
2023/01/11	0	0.00	2	40.65	40.60	-2	6,125	-0.03%
2023/01/09	16.2	40.44	0	0.00	40.45	16.2	6,165	0.26%
2022/12/21	1	39.05	0	0.00	40.00	1	6,026	0.02%
2022/12/20	2.2	39.93	3,258	39.85	39.65	-3,255.9	5,780	-56.32%	大賣/鉅額交易
2022/12/16	0	0.00	458	41.68	41.15	-458	5,404	-8.47%	大賣/鉅額交易
2022/12/15	0	0.00	3.3	42.05	42.40	-3.3	5,094	-0.06%
2022/12/07	0	43.75	0	0.00	44.35	0	5,137	0.00%
2022/11/30	0	0.00	0.7	44.70	44.80	-0.7	5,021	-0.01%
2022/11/25	0	0.00	225	44.55	44.55	-225	5,022	-4.48%	大賣/鉅額交易
2022/11/23	0	0.00	1	44.85	44.90	-1	5,037	-0.02%
2022/11/22	1	44.85	8	44.70	44.85	-7	5,044	-0.14%
2022/11/21	0	0.00	1	44.00	43.95	-1	4,921	-0.02%
2022/11/16	0	0.00	52	43.20	43.20	-52	4,925	-1.06%
2022/11/14	0	0.00	1	43.00	43.35	-1	4,875	-0.02%
2022/11/07	3	41.95	0	0.00	42.05	3	4,888	0.06%
2022/11/04	0	0.00	2	41.75	42.00	-2	4,888	-0.04%
2022/11/03	0.1	41.00	16	41.30	41.30	-16	4,842	-0.33%
2022/11/02	0	0.00	0.2	41.40	41.25	-0.2	4,832	0.00%
2022/10/31	0	0.00	1	41.55	41.45	-1	4,888	-0.02%
2022/10/27	3.8	41.03	0	0.00	41.80	3.8	4,875	0.08%
2022/10/21	0	0.00	34	40.50	40.50	-34	4,758	-0.71%
2022/10/20	0	0.00	1	40.05	40.35	-1	4,768	-0.02%
2022/10/19	28	40.24	0	0.00	40.20	28	4,726	0.59%
2022/10/07	0	0.00	2	38.98	38.90	-2	5,188	-0.04%
2022/10/04	0	0.00	1	39.70	39.70	-1	5,244	-0.02%
2022/10/03	4	39.81	1	39.55	39.85	3	5,232	0.06%
2022/09/28	1.1	38.11	5	38.73	38.00	-3.9	5,171	-0.08%
2022/09/27	1.4	39.69	4	39.64	39.65	-2.7	5,055	-0.05%
2022/09/26	6	40.08	0	0.00	40.20	6	4,940	0.12%
2022/09/23	56	47.73	0	0.00	47.80	56	4,766	1.17%
2022/09/22	0	0.00	3	47.68	47.75	-3	4,634	-0.06%
2022/09/21	347	47.99	3	48.00	48.00	344	4,521	7.61%	大買/鉅額交易
2022/09/19	0	0.00	1	48.15	48.15	-1	4,340	-0.02%
2022/09/14	0	0.00	1	48.25	48.25	-1	4,782	-0.02%
2022/09/13	2	48.53	40	48.50	48.50	-38	5,003	-0.76%
2022/09/08	1	48.35	0	0.00	48.35	1	5,532	0.02%
2022/09/07	0	0.00	0.4	47.95	47.90	-0.4	5,636	-0.01%
2022/09/02	0	0.00	1	48.00	48.00	-1	5,698	-0.02%
2022/09/01	0	0.00	0.7	48.25	48.10	-0.7	5,726	-0.01%
2022/08/31	0	0.00	1	48.40	48.40	-1	5,714	-0.02%
2022/08/30	2	48.35	2	48.15	48.35	0	5,694	0.00%
2022/08/29	0	0.00	1	47.85	47.85	-1	5,702	-0.02%
2022/08/25	0	48.00	0.3	48.00	48.10	-0.3	5,812	0.00%
2022/08/24	1	48.00	0	0.00	48.00	1	5,807	0.02%
2022/08/22	1	47.65	0	0.00	47.65	1	5,815	0.02%
2022/08/19	1	47.00	0	0.00	47.00	1	5,742	0.02%
2022/08/18	0	0.00	1	46.80	46.80	-1	5,742	-0.02%
2022/08/17	84	47.07	0	0.00	47.20	84	5,720	1.47%
2022/08/16	2	46.70	0	0.00	46.80	2	5,658	0.04%
2022/08/15	1	46.20	0	0.00	46.20	1	5,579	0.02%
2022/08/12	1.1	46.19	0	0.00	46.15	1.1	5,593	0.02%
2022/08/11	0	0.00	296	45.90	45.90	-296	5,573	-5.31%	大賣/鉅額交易
2022/08/09	0	0.00	2	45.98	46.00	-2	5,615	-0.04%
2022/08/05	3	45.87	0	0.00	45.85	3	5,890	0.05%
2022/08/02	0	0.00	2	45.55	46.00	-2	5,996	-0.03%
2022/08/01	2	45.90	0	0.00	45.90	2	6,010	0.03%
2022/07/29	1	45.30	0	0.00	45.35	1	5,999	0.02%
2022/07/26	0	0.00	1	44.80	44.80	-1	6,033	-0.02%
2022/07/21	24	45.15	1	45.15	45.15	23	6,053	0.38%
2022/07/20	31	45.35	9	45.61	45.35	22	6,060	0.36%
2022/07/19	7	45.85	26	45.53	45.75	-19	6,023	-0.32%
2022/07/18	32	44.61	0	0.00	45.10	32	5,953	0.54%
2022/07/14	0	0.00	3	43.30	43.50	-3	6,095	-0.05%
2022/07/13	5	43.65	1	43.50	43.50	4	6,119	0.07%
2022/07/12	0	0.00	5	43.60	43.20	-5	6,150	-0.08%
2022/07/11	5	43.80	0	0.00	43.80	5	6,163	0.08%
2022/07/07	0	44.00	1	43.80	43.80	-1	6,213	-0.02%
2022/07/06	1	44.80	0	0.00	44.20	1	6,327	0.02%
2022/07/05	0	0.00	8	45.03	44.65	-8	6,572	-0.12%
2022/07/04	2	44.45	0	0.00	44.40	2	6,803	0.03%
2022/07/01	4	44.05	2	44.03	43.95	2	7,609	0.03%
2022/06/30	0	0.00	6	44.85	45.20	-6	8,178	-0.07%
2022/06/29	8.2	45.10	0	0.00	45.10	8.2	8,197	0.10%
2022/06/28	0	0.00	55	44.69	44.80	-55	8,203	-0.67%
2022/06/27	5	44.68	6	44.57	44.80	-1	8,257	-0.01%
2022/06/24	5	44.13	57	44.01	44.20	-52	8,284	-0.63%
2022/06/23	57	43.44	0	0.00	43.30	57	8,320	0.69%
2022/06/22	1.1	43.00	2	43.08	43.25	-1	8,163	-0.01%
2022/06/20	6	43.89	6	44.33	43.60	0	7,697	0.00%
2022/06/17	0.6	43.66	2	43.63	44.75	-1.5	7,720	-0.02%
2022/06/16	2	44.55	1	44.60	44.55	1	7,555	0.01%
2022/06/15	0	0.00	1	45.05	45.05	-1	7,569	-0.01%
2022/06/14	1	45.40	6	44.61	45.40	-5	7,728	-0.06%
2022/06/13	8	44.78	0	0.00	44.80	8	8,324	0.10%
2022/06/10	0	0.00	1	44.90	44.90	-1	8,491	-0.01%
2022/06/06	3	45.03	2	44.85	45.00	1	8,621	0.01%
2022/06/02	0	0.00	44	46.10	46.10	-44	8,580	-0.51%
2022/06/01	42.1	46.43	0	0.00	46.35	42.1	8,711	0.48%
2022/05/31	0	0.00	19	46.49	46.45	-19	8,812	-0.22%
2022/05/30	30	46.47	3	46.52	46.55	27	8,881	0.30%
2022/05/27	2	46.18	12	46.00	46.00	-10	8,908	-0.11%
2022/05/26	21	45.94	1	46.00	46.00	20	9,060	0.22%
2022/05/23	3	46.23	11	45.82	46.00	-8	9,444	-0.08%
2022/05/20	1	45.70	13	45.80	45.85	-12	9,685	-0.12%
2022/05/19	17	45.50	5	45.40	45.60	12	9,778	0.12%
2022/05/18	1	45.95	6	45.87	45.90	-5	9,750	-0.05%
2022/05/17	13	45.41	0	0.00	45.45	13	9,739	0.13%
2022/05/16	0.1	45.00	0	0.00	44.55	0.1	9,756	0.00%
2022/05/13	4	44.43	3	44.23	44.70	1	9,762	0.01%
2022/05/12	0	0.00	4	45.71	45.40	-4	9,552	-0.04%
2022/05/11	0	0.00	13	46.25	46.25	-13	9,474	-0.14%
2022/05/10	13	46.12	15	45.97	46.50	-2	9,491	-0.02%
2022/05/09	1	46.60	4	46.65	46.50	-3	9,510	-0.03%
2022/05/06	10	46.90	0	0.00	46.90	10	9,568	0.10%
2022/05/04	4	46.90	0	0.00	46.90	4	9,731	0.04%
2022/05/03	0	0.00	17	46.66	46.65	-17	9,780	-0.17%
2022/04/29	18	46.96	2	46.85	46.95	16	9,807	0.16%
2022/04/28	9	46.80	9	46.82	46.70	0	9,846	0.00%
2022/04/27	10	46.74	42	46.72	46.70	-32	9,839	-0.33%
2022/04/26	41	47.00	2	46.90	47.20	39	9,858	0.40%
2022/04/25	9	46.74	43	46.49	46.45	-34	9,766	-0.35%
2022/04/22	30	47.33	19	47.54	47.10	11	9,677	0.11%
2022/04/21	17	48.21	13	47.85	47.50	4	9,599	0.04%
2022/04/20	45	48.60	41	47.73	48.75	4	9,493	0.04%
2022/04/19	2	47.75	12	47.80	47.80	-10	9,399	-0.11%
2022/04/18	13	47.78	39	48.06	47.80	-26	9,395	-0.28%
2022/04/15	30	47.82	3	47.73	48.05	27	9,352	0.29%
2022/04/14	13	47.84	0	0.00	47.85	13	9,312	0.14%
2022/04/13	1	47.45	1	47.30	47.45	0	9,288	0.00%
2022/04/12	13	46.94	227	46.79	46.90	-214	9,253	-2.31%	大賣/鉅額交易
2022/04/11	10	48.23	35	48.19	47.60	-25	9,119	-0.27%
2022/04/08	0	0.00	11	48.87	48.75	-11	8,892	-0.12%
2022/04/07	12	49.50	705	49.15	48.90	-693	8,703	-7.96%	大賣/鉅額交易
2022/04/06	353	47.31	303	46.73	49.00	50	7,888	0.63%	大買/大賣/
2022/04/01	51	45.73	0	0.00	45.70	51	7,252	0.70%
2022/03/31	8	45.41	1	45.40	45.40	7	7,189	0.10%
2022/03/30	23	45.37	1	45.40	45.40	22	7,184	0.31%
2022/03/29	2.3	45.30	5	45.45	45.30	-2.7	7,325	-0.04%
2022/03/28	9.3	45.26	5	45.75	45.35	4.3	7,363	0.06%
2022/03/25	8.6	45.77	6	45.83	45.75	2.6	7,389	0.04%
2022/03/24	11	45.88	3	45.75	45.75	8	7,451	0.11%
2022/03/23	9	45.83	15	45.65	45.95	-6	7,509	-0.08%
2022/03/22	6	45.40	53	45.77	45.50	-47	7,515	-0.63%
2022/03/21	57	46.28	14	46.39	46.20	43	7,261	0.59%
2022/03/18	1	46.70	15	46.86	46.60	-14	7,118	-0.20%
2022/03/17	11	47.00	16	46.93	47.00	-5	7,022	-0.07%
2022/03/16	73.6	48.65	91	47.27	46.85	-17.4	6,829	-0.25%
2022/03/15	7	50.21	71	49.84	50.50	-64	6,228	-1.03%
2022/03/14	49	49.72	61	49.04	49.60	-12	6,042	-0.20%
2022/03/11	22	48.96	9	49.05	48.90	13	5,950	0.22%
2022/03/10	57	49.38	12	49.25	49.20	45	5,931	0.76%
2022/03/09	23	49.18	8	48.95	49.35	15	5,893	0.25%
2022/03/08	3.5	48.80	26	48.67	48.50	-22.5	5,836	-0.39%
2022/03/07	40	49.28	66	49.38	49.30	-26	5,723	-0.45%
2022/03/04	25	50.66	1	50.60	50.50	24	5,607	0.43%
2022/03/03	18	50.20	68	49.97	50.20	-50	5,520	-0.91%
2022/03/02	5	49.57	8	49.55	49.90	-3	5,490	-0.05%
2022/03/01	68	49.88	44	49.61	49.45	24	5,514	0.44%
2022/02/25	73	48.99	147	48.81	48.95	-74	5,379	-1.38%	大賣/
2022/02/24	114	48.90	109	48.99	48.35	5	5,287	0.09%	大買/大賣/
2022/02/23	115	48.94	82	49.02	49.10	33	5,123	0.64%	大買/
2022/02/22	100	48.46	35	47.85	48.90	65	5,011	1.30%
2022/02/21	62	47.78	0.5	48.00	48.15	61.5	4,800	1.28%
2022/02/18	0	0.00	2	47.25	47.20	-2	4,722	-0.04%
2022/02/17	2	47.25	2	47.15	47.25	0	4,777	0.00%
2022/02/16	1	47.15	0	0.00	47.15	1	4,863	0.02%
2022/02/15	4	47.35	2	47.10	47.10	2	5,051	0.04%
2022/02/11	0	0.00	1	46.80	46.80	-1	5,024	-0.02%
2022/02/10	0	0.00	2	46.90	46.90	-2	5,005	-0.04%
2022/02/09	0	0.00	8	47.19	47.00	-8	4,977	-0.16%
2022/02/08	12	47.25	74	47.22	47.25	-62	4,940	-1.26%
2022/02/07	88	47.14	8	46.67	47.05	80	4,852	1.65%
2022/01/26	37	46.78	0	0.00	46.80	37	4,760	0.78%
2022/01/25	1	46.30	2	46.25	46.30	-1	4,666	-0.02%
2022/01/24	0	0.00	1	46.15	46.30	-1	4,641	-0.02%
2022/01/21	706	46.25	1	46.25	46.25	705	4,590	15.36%	大買/鉅額交易
2022/01/20	2	46.15	0	0.00	46.15	2	4,536	0.04%
2022/01/19	0	0.00	6	45.93	45.95	-6	4,521	-0.13%
2022/01/18	0	0.00	1	46.10	46.10	-1	4,470	-0.02%
2022/01/17	1	46.25	1	46.10	46.25	0	4,483	0.00%
2022/01/14	0	0.00	5	46.19	46.35	-5	4,544	-0.11%
2022/01/13	0	0.00	6	46.17	46.20	-6	4,661	-0.13%
2022/01/12	3.5	46.59	0	0.00	46.25	3.5	4,657	0.08%
2022/01/11	1	46.40	0	0.00	46.40	1	4,626	0.02%
2022/01/07	1	46.25	0	0.00	46.45	1	4,611	0.02%
2022/01/06	2	46.20	0	0.00	46.30	2	4,600	0.04%
2022/01/05	0	0.00	1	46.10	46.10	-1	4,599	-0.02%
2022/01/04	18	46.10	1	46.15	46.15	17	4,640	0.37%
2022/01/03	0	0.00	4	46.15	46.25	-4	4,629	-0.09%
2021/12/30	1	46.55	2	46.25	46.25	-1	4,602	-0.02%
2021/12/29	2	46.25	0	0.00	46.25	2	4,569	0.04%
2021/12/28	0	0.00	2	46.15	46.15	-2	4,557	-0.04%
2021/12/27	3	46.25	0	0.00	46.25	3	4,540	0.07%
2021/12/24	0	0.00	5.1	45.95	46.20	-5.1	4,524	-0.11%
2021/12/23	2	46.03	14	45.93	46.05	-12	4,502	-0.27%
2021/12/22	1	46.75	53	46.60	46.70	-52	4,305	-1.21%
2021/12/21	445	47.14	13	47.12	47.00	432	4,226	10.22%	大買/鉅額交易
2021/12/20	83	47.67	0.2	47.65	47.60	82.8	4,188	1.98%
2021/12/17	22	47.16	9	47.16	47.25	13	4,196	0.31%
2021/12/16	6.3	47.24	0	0.00	47.25	6.3	4,208	0.15%
2021/12/15	12	46.67	2	46.55	46.60	10	4,267	0.23%
2021/12/14	1	46.65	3	46.50	46.50	-2	4,273	-0.05%
2021/12/13	6	46.80	1	46.85	46.70	5	4,252	0.12%
2021/12/10	1	46.50	0	0.00	46.50	1	4,199	0.02%
2021/12/09	0	0.00	6	46.62	46.50	-6	4,177	-0.14%
2021/12/08	0	0.00	1	46.50	46.50	-1	4,154	-0.02%
2021/12/07	6	46.50	1	46.50	46.50	5	4,130	0.12%
2021/12/06	6	46.47	0	0.00	46.40	6	4,098	0.15%
2021/12/02	0	0.00	11	46.40	46.30	-11	4,096	-0.27%
2021/12/01	8	46.62	0	0.00	46.70	8	4,107	0.19%
2021/11/30	2	46.60	9	46.47	46.20	-7	4,101	-0.17%
2021/11/29	80	46.48	12	46.48	46.45	68	4,068	1.67%
2021/11/26	0	0.00	3.5	46.80	46.80	-3.5	4,044	-0.09%
2021/11/25	23.5	47.30	150	47.32	47.10	-126.5	4,003	-3.16%	大賣/鉅額交易
2021/11/24	86	46.81	1	46.85	46.85	85	3,916	2.17%
2021/11/23	0	0.00	1	46.20	46.20	-1	3,893	-0.03%
2021/11/22	2	46.73	0	0.00	46.55	2	3,875	0.05%
2021/11/19	1	46.45	5	46.72	46.65	-4	3,884	-0.10%
2021/11/18	10	46.80	6	46.70	46.60	4	3,886	0.10%
2021/11/17	18	46.37	9	46.44	46.50	9	3,875	0.23%
2021/11/16	4	47.01	5	47.10	46.80	-1	3,859	-0.03%
2021/11/15	4	47.89	46	48.03	47.65	-42	3,829	-1.10%
2021/11/12	151	47.69	53	47.67	47.80	98	3,734	2.62%	大買/
2021/11/11	10	45.86	8	45.58	45.60	2	3,576	0.06%
2021/11/10	6	45.26	0	0.00	45.45	6	3,663	0.16%
2021/11/09	1	44.95	5	45.05	44.95	-4	3,676	-0.11%
2021/11/08	5	44.96	2	44.70	45.00	3	3,689	0.08%
2021/11/04	0	0.00	5	44.79	44.65	-5	3,722	-0.13%
2021/11/03	6	44.81	2	44.75	44.85	4	3,737	0.11%
2021/11/02	2	44.70	0	0.00	44.70	2	3,818	0.05%
2021/11/01	0	0.00	2	44.78	44.70	-2	3,840	-0.05%
2021/10/27	0	0.00	2	45.15	45.10	-2	3,952	-0.05%
2021/10/26	2	45.53	0	0.00	45.55	2	3,975	0.05%
2021/10/25	1	44.95	1	45.20	45.20	0	4,053	0.00%
2021/10/22	2	45.65	22	45.65	45.15	-20	4,122	-0.49%
2021/10/21	21	45.04	0	0.00	45.00	21	4,091	0.51%
2021/10/19	250	44.60	0	0.00	44.55	250	4,268	5.86%	大買/鉅額交易
2021/10/18	0	0.00	1	44.65	44.65	-1	4,364	-0.02%
2021/10/14	0	0.00	2	44.68	44.70	-2	4,394	-0.05%
2021/10/13	2	45.08	3	45.00	45.05	-1	4,452	-0.02%
2021/10/12	6	44.98	1	44.55	45.10	5	4,494	0.11%
2021/10/08	2	44.60	2	44.65	44.60	0	4,440	0.00%
2021/10/07	2	44.70	0	0.00	44.65	2	4,430	0.05%
2021/10/06	0	0.00	2	44.50	44.25	-2	4,452	-0.04%
2021/10/05	2	44.60	0	0.00	44.60	2	4,464	0.04%
2021/09/30	0	0.00	1	45.05	45.10	-1	4,629	-0.02%
2021/09/29	0	0.00	7	45.24	45.05	-7	4,619	-0.15%
2021/09/28	7	45.25	0	0.00	45.30	7	4,593	0.15%
2021/09/27	1	44.65	0	0.00	44.65	1	4,567	0.02%
2021/09/24	1	45.35	30	45.35	45.10	-29	4,508	-0.64%
2021/09/23	9	46.69	0	0.00	46.80	9	4,357	0.21%
2021/09/22	1	46.90	2	46.78	46.20	-1	4,245	-0.02%
2021/09/16	1	47.80	0	0.00	47.80	1	4,089	0.02%
2021/09/15	0	0.00	1	47.55	47.55	-1	4,138	-0.02%
2021/09/14	0	0.00	1	47.90	47.90	-1	4,191	-0.02%
2021/09/13	1	48.30	1	48.05	48.35	0	4,204	0.00%
2021/09/10	2	47.98	0	0.00	47.95	2	4,242	0.05%
2021/09/08	0	0.00	1.6	47.36	47.25	-1.6	4,312	-0.04%
2021/09/07	0	0.00	1	47.85	47.85	-1	4,297	-0.02%
2021/09/06	0	0.00	20	48.35	48.15	-20	4,318	-0.46%
2021/09/03	3	48.30	36	48.25	48.25	-33	4,304	-0.77%
2021/09/02	63	48.43	1	48.25	48.25	62	4,344	1.43%
2021/09/01	10.2	48.54	52	48.48	48.40	-41.9	4,370	-0.96%
2021/08/31	55	48.01	0	0.00	48.20	55	4,386	1.25%
2021/08/25	0	0.00	9	47.40	47.60	-9	4,498	-0.20%
2021/08/24	10	47.68	1	47.65	47.65	9	4,515	0.20%
2021/08/18	0	0.00	16	48.36	48.40	-16	5,778	-0.28%
2021/08/17	16	48.85	4	48.50	48.60	12	5,807	0.21%
2021/08/16	14	48.81	11	47.84	48.10	3	5,726	0.05%
2021/08/13	11.4	49.10	0	0.00	48.90	11.4	5,649	0.20%
2021/08/10	0	0.00	1	48.30	48.85	-1	5,582	-0.02%
2021/08/06	0	0.00	0.1	49.20	49.45	-0.1	5,660	0.00%
2021/08/05	0	0.00	1.2	48.79	48.70	-1.2	5,663	-0.02%
2021/08/02	0.2	49.18	10	49.25	49.45	-9.8	6,067	-0.16%
2021/07/29	10.1	48.89	0	0.00	49.10	10.1	6,148	0.16%
2021/07/28	0.2	48.25	12.2	48.29	48.35	-12.1	6,105	-0.20%
2021/07/26	12	48.49	0	0.00	48.10	12	6,098	0.20%
2021/07/23	0.6	47.78	4	47.95	47.90	-3.4	6,014	-0.06%
2021/07/22	0	0.00	0.4	46.30	46.85	-0.4	5,822	-0.01%
2021/07/21	0.1	45.80	0	0.00	46.00	0.1	5,780	0.00%
2021/07/20	0	0.00	15.8	45.60	45.65	-15.8	5,959	-0.27%
2021/07/13	0	0.00	2	44.83	44.85	-2	6,135	-0.03%
2021/07/09	0	0.00	55	45.33	45.00	-55	6,084	-0.90%
2021/07/08	0	0.00	1	44.60	44.65	-1	6,005	-0.02%
2021/07/07	10	43.90	0	0.00	44.40	10	6,008	0.17%
2021/07/05	15	43.37	0	0.00	43.50	15	6,028	0.25%
2021/07/01	10	43.40	0	0.00	43.20	10	6,112	0.16%
2021/06/30	10	43.60	0	0.00	43.65	10	6,122	0.16%
2021/06/29	10	43.35	0.2	43.45	43.55	9.8	6,147	0.16%
2021/06/28	20	43.87	0	0.00	43.60	20	6,172	0.32%
2021/06/18	465	42.56	0	0.00	42.20	465	6,113	7.61%	大買/鉅額交易
2021/06/17	0	0.00	0	42.35	42.75	0	6,189	0.00%
2021/06/16	23	42.74	0	0.00	42.50	23	6,260	0.37%
2021/06/10	0	0.00	3	42.35	42.30	-3	6,243	-0.05%
2021/06/08	1	41.35	0.2	41.71	41.40	0.8	6,192	0.01%
2021/06/07	23	41.67	0	0.00	41.55	23	6,172	0.37%
2021/06/02	24	41.89	0	0.00	42.00	24	6,141	0.39%
2021/06/01	206	42.24	0	0.00	42.20	206	6,061	3.40%	大買/鉅額交易
2021/05/28	1	42.60	0	0.00	42.65	1	5,999	0.02%
2021/05/27	0	0.00	0.4	42.35	42.60	-0.4	5,986	-0.01%
2021/05/26	23	42.27	0	0.00	42.20	23	4,867	0.47%
2021/05/25	0	0.00	6	42.60	42.30	-6	4,800	-0.12%
2021/05/21	0	0.00	24	42.81	43.00	-24	4,782	-0.50%
2021/05/19	40	41.95	3	41.85	41.85	37	4,749	0.78%
2021/05/18	12	41.71	2.1	41.80	41.90	9.9	4,748	0.21%
2021/05/17	35	41.51	8.2	41.39	40.80	26.8	4,762	0.56%
2021/05/14	5	43.32	30	43.13	42.80	-25	4,683	-0.53%
2021/05/13	71	41.35	15	42.38	42.10	56	4,629	1.21%
2021/05/12	1	43.95	42	43.69	42.60	-41	4,544	-0.90%
2021/05/11	1	45.70	32	45.17	44.85	-31	4,277	-0.72%
2021/05/10	0	0.00	308	45.33	45.70	-308	4,201	-7.33%	大賣/鉅額交易
2021/05/07	236	45.01	0.5	45.20	44.70	235.5	4,073	5.78%	大買/鉅額交易
2021/05/06	58	45.33	3	45.33	45.25	55	3,976	1.38%
2021/05/05	47	45.20	3	44.97	45.20	44	3,929	1.12%
2021/05/04	24	44.52	29	44.41	44.35	-5	3,882	-0.13%
2021/05/03	0	0.00	2	45.80	44.70	-2	3,820	-0.05%
2021/04/29	2	45.48	136	45.35	45.25	-134	3,765	-3.56%	大賣/鉅額交易
2021/04/28	0	0.00	15	45.65	45.65	-15	3,739	-0.40%
2021/04/27	14	46.25	0	46.15	46.20	14	3,767	0.37%
2021/04/26	24	46.49	13	46.16	46.60	11	3,705	0.30%
2021/04/23	182	44.47	5	44.94	45.35	177	3,491	5.07%	大買/鉅額交易
2021/04/22	1	44.25	6	44.26	44.10	-5	3,389	-0.15%
2021/04/21	14	44.40	3	44.38	44.35	11	3,329	0.33%
2021/04/20	2	44.43	20	44.15	44.35	-18	3,311	-0.54%
2021/04/19	10	43.99	3.1	43.74	44.60	6.9	3,322	0.21%
2021/04/16	29	43.48	0	0.00	43.60	29	3,270	0.89%
2021/04/15	10	43.39	0	0.00	43.30	10	3,297	0.30%
2021/04/14	4	43.31	4	43.29	43.25	0	3,331	0.00%
2021/04/13	16	43.66	8	43.61	43.50	8	3,329	0.24%
2021/04/09	1	43.60	0	0.00	43.75	1	3,336	0.03%
2021/04/08	2	43.45	0	0.00	43.50	2	3,300	0.06%
2021/04/07	0	0.00	4	43.50	43.65	-4	3,277	-0.12%
2021/04/06	27	43.63	0	0.00	43.65	27	3,270	0.83%
2021/04/01	1	43.60	30	43.55	43.55	-29	3,289	-0.88%
2021/03/31	0	0.00	2	43.50	43.50	-2	3,351	-0.06%
2021/03/29	2	43.40	12.8	43.31	43.55	-10.8	3,680	-0.29%
2021/03/26	30	43.48	0	0.00	43.50	30	3,854	0.78%
2021/03/25	0.2	43.43	0	0.00	43.60	0.2	4,049	0.00%
2021/03/24	0	0.00	2	43.20	43.55	-2	4,322	-0.05%
2021/03/23	5	43.14	0	0.00	43.15	5	4,361	0.11%
2021/03/22	16	43.56	2	43.55	43.60	14	4,406	0.32%
2021/03/19	16	44.81	1	45.05	44.25	15	4,320	0.35%
2021/03/18	12	45.50	0	0.00	45.20	12	4,322	0.28%
2021/03/17	49	45.10	24.3	45.06	45.20	24.7	4,363	0.57%
2021/03/16	30	44.96	27	44.95	44.90	3	4,433	0.07%
2021/03/11	8	45.46	4	45.40	45.35	4	5,010	0.08%
2021/03/10	0	0.00	2	45.45	45.45	-2	5,045	-0.04%
2021/03/09	0	0.00	0.2	45.30	45.40	-0.2	5,080	0.00%
2021/03/08	26	45.25	1	45.30	45.25	25	5,088	0.49%
2021/03/05	1	45.00	0	0.00	44.95	1	5,096	0.02%
2021/03/04	0	0.00	12	44.86	45.05	-12	5,217	-0.23%
2021/03/03	7	44.88	38	44.85	44.95	-31	5,185	-0.60%
2021/03/02	8	44.98	6.2	45.11	44.55	1.8	5,174	0.04%
2021/02/26	43	44.73	5	44.96	45.20	38	5,182	0.73%
2021/02/25	4	45.00	31	44.92	44.95	-27	5,115	-0.53%
2021/02/24	5	44.83	2	44.70	44.55	3	5,110	0.06%
2021/02/23	1	44.80	4	44.79	44.85	-3	5,087	-0.06%
2021/02/22	0	0.00	21	44.17	44.05	-21	5,042	-0.42%
2021/02/19	1	43.95	36	44.10	44.10	-35	5,037	-0.69%
2021/02/18	4	44.00	0.8	43.90	43.85	3.2	5,029	0.06%
2021/02/17	166	43.89	75.4	43.88	43.75	90.6	5,010	1.81%	大買/
2021/02/05	110	43.55	8	43.63	43.60	102	4,979	2.05%	大買/鉅額交易
2021/02/04	1	43.60	3	43.42	43.45	-2	4,999	-0.04%
2021/02/03	3	43.43	0	0.00	43.30	3	5,080	0.06%
2021/02/02	15	43.61	8	43.64	43.60	7	5,119	0.14%
2021/02/01	21	43.20	58	43.66	43.25	-37	5,130	-0.72%
2021/01/29	148	43.06	2.4	42.75	42.60	145.6	5,117	2.85%	大買/鉅額交易
2021/01/28	28	43.26	0	0.00	43.25	28	5,081	0.55%
2021/01/27	0	0.00	1.4	43.61	43.60	-1.4	5,087	-0.03%
2021/01/26	24	43.64	3	43.72	43.45	21	5,088	0.41%
2021/01/25	10.1	42.99	16	43.95	43.95	-5.9	5,087	-0.12%
2021/01/22	60	43.33	2	43.20	43.10	58	5,104	1.14%
2021/01/21	275	43.29	4	43.38	43.40	271	5,102	5.31%	大買/鉅額交易
2021/01/20	144	43.62	464	43.42	43.10	-320	5,100	-6.27%	大買/大賣/鉅額交易
2021/01/19	87	44.64	6	44.57	44.40	81	5,021	1.61%
2021/01/18	33	44.75	147	44.69	44.55	-114	4,997	-2.28%	大賣/鉅額交易
2021/01/15	13	45.43	2	45.65	45.05	11	5,015	0.22%
2021/01/14	0	0.00	1	45.70	45.70	-1	5,177	-0.02%
2021/01/13	34	45.88	15	45.75	45.80	19	5,174	0.37%
2021/01/12	4	45.70	30	46.03	45.55	-26	5,170	-0.50%
2021/01/11	21	45.96	36.2	46.40	46.00	-15.2	5,145	-0.30%
2021/01/08	3	45.93	42	45.92	45.90	-39	5,122	-0.76%
2021/01/07	6	45.65	652.2	45.51	45.60	-646.2	5,099	-12.67%	大賣/鉅額交易
2021/01/06	26	45.55	6	45.60	45.20	20	5,053	0.39%
2021/01/05	2	45.25	0	0.00	45.05	2	5,013	0.04%
2021/01/04	5	45.31	8	45.56	45.15	-3	5,002	-0.06%
2020/12/31	0	0.00	2	45.45	45.85	-2	5,008	-0.04%
2020/12/30	6	45.52	0	0.00	45.55	6	4,999	0.12%
2020/12/29	9	45.73	18	45.81	45.60	-9	4,996	-0.18%
2020/12/28	496	46.15	31	46.39	45.90	465	4,988	9.32%	大買/鉅額交易
2020/12/25	95	46.22	122	46.66	46.45	-27	4,947	-0.55%	大賣/
2020/12/24	0	0.00	290	45.61	46.40	-290	4,907	-5.91%	大賣/鉅額交易
2020/12/23	1	44.80	409	44.79	45.00	-408	4,737	-8.61%	大賣/鉅額交易
2020/12/22	17	44.76	109	45.25	44.50	-92	4,623	-1.99%	大賣/
2020/12/21	6	45.18	107	45.32	44.95	-101	4,561	-2.21%	大賣/鉅額交易
2020/12/18	18	46.19	273	46.26	45.60	-255	4,425	-5.76%	大賣/鉅額交易
2020/12/17	346	45.96	35	46.08	46.05	311	4,185	7.43%	大買/鉅額交易
2020/12/16	523	45.95	68	45.48	45.95	455	4,169	10.91%	大買/鉅額交易
2020/12/15	38	45.03	5	45.29	45.25	33	4,086	0.81%
2020/12/14	426	45.03	44	44.86	44.90	382	4,076	9.37%	大買/鉅額交易
2020/12/11	56	44.50	26	44.64	44.35	30	4,015	0.75%
2020/12/10	38	44.43	129.3	44.61	44.60	-91.3	3,999	-2.28%	大賣/
2020/12/09	35	44.64	2	44.40	44.50	33	3,934	0.84%
2020/12/08	114	44.60	161.7	44.88	45.40	-47.7	3,834	-1.24%	大買/大賣/
2020/12/07	188	45.51	931	45.31	45.85	-743	3,620	-20.52%	大買/大賣/鉅額交易
2020/12/04	5	43.60	24	43.47	43.50	-19	3,344	-0.57%
2020/12/03	1	43.65	26	43.86	43.80	-25	3,285	-0.76%
2020/12/02	0	0.00	126	44.39	44.35	-126	3,253	-3.87%	大賣/鉅額交易
2020/12/01	12	44.13	9	44.48	44.50	3	3,240	0.09%
2020/11/30	14	44.08	196	44.43	44.50	-182	3,235	-5.63%	大賣/鉅額交易
2020/11/27	0	0.00	12.3	43.69	43.85	-12.3	3,140	-0.39%
2020/11/26	40	43.80	13	43.76	43.85	27	3,149	0.86%
2020/11/25	9	43.73	199	43.69	43.90	-190	3,254	-5.84%	大賣/鉅額交易
2020/11/24	0	0.00	20	43.50	43.50	-20	3,245	-0.62%
2020/11/23	10	43.45	0	0.00	43.45	10	3,242	0.31%
2020/11/20	0	0.00	6	43.10	43.25	-6	3,250	-0.18%
2020/11/19	1	43.20	0	0.00	43.15	1	3,268	0.03%
2020/11/18	128	43.25	26	43.17	43.35	102	3,279	3.11%	大買/鉅額交易
2020/11/17	7	43.44	19.1	43.35	43.40	-12.1	3,277	-0.37%
2020/11/16	28	43.43	44.5	43.41	43.45	-16.5	3,317	-0.50%
2020/11/13	11	43.33	95	43.27	43.40	-84	3,336	-2.52%
2020/11/12	10	43.55	18	43.56	43.85	-8	3,324	-0.24%
2020/11/11	7	43.54	167	43.58	44.00	-160	3,346	-4.78%	大賣/鉅額交易
2020/11/10	24	42.79	51	42.78	42.95	-27	3,273	-0.82%
2020/11/09	16	42.16	2	42.15	42.00	14	3,262	0.43%
2020/11/06	38	41.98	0	0.00	41.90	38	3,242	1.17%
2020/11/05	2	42.15	56	42.06	42.00	-54	3,220	-1.68%
2020/11/04	15	42.01	16.8	42.01	42.00	-1.8	3,211	-0.06%
2020/11/03	0	0.00	7.7	42.35	42.35	-7.7	3,197	-0.24%
2020/11/02	8	41.65	21	41.81	41.90	-13	3,189	-0.41%
2020/10/30	32	41.50	22	41.85	41.50	10	3,171	0.32%
2020/10/29	14	41.71	28	41.76	41.85	-14	3,118	-0.45%
2020/10/28	25	42.23	25	42.13	42.10	0	3,121	0.00%
2020/10/27	3	42.58	16.1	42.29	42.55	-13.1	3,113	-0.42%
2020/10/26	18	42.76	25	42.45	42.60	-7	3,111	-0.22%
2020/10/23	8	42.84	6	42.68	42.55	2	3,120	0.06%
2020/10/22	22	42.10	29	42.81	43.20	-7	3,106	-0.23%
2020/10/21	547.1	42.72	90	42.64	42.70	457.1	2,930	15.60%	大買/鉅額交易
2020/10/20	32	42.72	3	42.72	42.65	29	2,920	0.99%
2020/10/19	20.1	43.00	42.3	43.09	43.20	-22.2	2,899	-0.77%
2020/10/16	27	43.05	0.1	43.20	42.90	26.9	2,874	0.94%
2020/10/15	48	43.05	2	43.05	42.95	46	2,865	1.61%
2020/10/14	45	43.81	0	0.00	43.75	45	2,841	1.58%
2020/10/13	4	43.75	25	43.78	43.85	-21	2,846	-0.74%
2020/10/12	48	44.36	9	44.64	44.20	39	2,839	1.37%
2020/10/08	4	44.15	220	44.22	44.70	-216	2,849	-7.58%	大賣/鉅額交易
2020/10/07	0	0.00	1	43.70	43.50	-1	2,803	-0.04%
2020/10/06	27	43.66	137	43.72	43.70	-110	2,829	-3.89%	大賣/鉅額交易
2020/10/05	3	43.35	35	43.28	43.20	-32	2,833	-1.13%
2020/09/30	16	43.18	18	43.07	43.00	-2	2,825	-0.07%
2020/09/29	39	43.18	109.4	43.33	43.30	-70.4	2,824	-2.49%	大賣/
2020/09/28	91	41.98	61	42.30	42.65	30	2,795	1.07%
2020/09/25	14	41.73	86	42.03	41.50	-72	2,769	-2.60%
2020/09/24	7	41.41	659	41.43	41.45	-652	2,721	-23.95%	大賣/鉅額交易
2020/09/23	182	46.18	0	0.00	46.15	182	2,590	7.03%	大買/鉅額交易
2020/09/22	7	46.45	25	46.51	46.60	-18	2,499	-0.72%
2020/09/21	8	46.81	36	46.66	46.85	-28	2,460	-1.14%
2020/09/18	0	0.00	7	46.64	46.65	-7	2,411	-0.29%
2020/09/17	20	46.53	20.6	46.65	46.55	-0.6	2,381	-0.03%
2020/09/16	22	46.38	12	46.38	46.35	10	2,358	0.42%
2020/09/15	9	46.56	0	0.00	46.35	9	2,343	0.38%
2020/09/14	100	46.29	0	0.00	46.35	100	2,348	4.26%
2020/09/10	0	0.00	4	46.21	46.30	-4	2,321	-0.17%
2020/09/09	185	45.99	23	45.54	46.15	162	2,306	7.02%	大買/鉅額交易
2020/09/08	0	0.00	2.7	45.92	45.85	-2.7	2,307	-0.12%
2020/09/07	22	46.13	7	46.32	46.00	15	2,396	0.63%
2020/09/04	11	45.37	4	45.54	45.80	7	2,420	0.29%
2020/09/03	21	45.92	10	45.62	45.60	11	2,467	0.45%
2020/09/02	3	45.70	16	45.73	45.65	-13	2,445	-0.53%
2020/09/01	3	45.90	28	46.00	46.20	-25	2,458	-1.02%
2020/08/31	6	46.32	34	46.12	46.40	-28	2,516	-1.11%
2020/08/28	25	45.86	4	45.88	45.60	21	2,440	0.86%
2020/08/27	8	45.38	5.1	45.40	45.50	2.9	2,459	0.12%
2020/08/26	23	45.32	2	45.40	45.50	21	2,500	0.84%
2020/08/25	41	45.01	37	44.99	44.95	4	2,531	0.16%
2020/08/24	34	44.65	1	44.65	44.65	33	2,659	1.24%
2020/08/21	6	44.28	31	44.45	44.35	-25	2,688	-0.93%
2020/08/20	29	43.70	52	43.72	43.50	-23	2,678	-0.86%
2020/08/19	213	44.59	2	44.75	44.45	211	2,644	7.98%	大買/鉅額交易
2020/08/18	44	44.23	0.7	44.50	44.30	43.3	2,619	1.65%
2020/08/17	121	44.04	6	43.98	44.35	115	2,621	4.39%	大買/鉅額交易
2020/08/14	41	43.15	6	43.15	43.10	35	2,595	1.35%
2020/08/13	16	43.53	4	43.23	43.75	12	2,596	0.46%
2020/08/12	4	42.71	4	42.70	42.55	0	2,585	0.00%
2020/08/11	18	42.82	0	0.00	42.70	18	2,603	0.69%
2020/08/10	0	0.00	138	42.85	42.90	-138	2,640	-5.23%	大賣/鉅額交易
2020/08/07	0	0.00	2.3	42.71	42.85	-2.3	2,686	-0.09%
2020/08/06	72	42.68	41	42.90	42.95	31	2,722	1.14%
2020/08/05	8	42.40	0	0.00	42.40	8	2,742	0.29%
2020/08/04	2	42.45	0	0.00	42.30	2	2,780	0.07%
2020/08/03	69	42.39	10	42.27	42.20	59	2,816	2.09%
2020/07/31	4	42.93	30	42.85	42.80	-26	2,793	-0.93%
2020/07/30	2	42.00	0	0.00	42.30	2	2,789	0.07%
2020/07/29	0	0.00	43	42.18	41.90	-43	2,787	-1.54%
2020/07/28	18	41.88	20.2	42.09	41.60	-2.2	2,799	-0.08%
2020/07/27	30	42.48	16	42.69	42.30	14	2,799	0.50%
2020/07/24	35	42.95	41	42.90	42.80	-6	2,805	-0.21%
2020/07/23	10	43.29	8	43.15	43.40	2	2,805	0.07%
2020/07/22	2	43.30	15	43.37	43.30	-13	2,846	-0.46%
2020/07/21	2	43.28	70	43.17	43.45	-68	2,848	-2.39%
2020/07/17	11	42.85	4.2	42.86	42.90	6.8	2,852	0.24%
2020/07/16	21	43.68	35	43.55	43.25	-14	2,862	-0.49%
2020/07/15	118	43.55	166	43.23	43.65	-48	2,856	-1.68%	大買/大賣/
2020/07/14	2	42.65	0	0.00	42.60	2	2,827	0.07%
2020/07/13	7	42.95	0	0.00	42.80	7	2,833	0.25%
2020/07/10	15	43.49	5	43.30	43.15	10	2,817	0.35%
2020/07/09	13	43.95	30	43.97	43.90	-17	2,812	-0.60%
2020/07/08	6	44.20	0	0.00	44.40	6	2,791	0.21%
2020/07/07	0	0.00	3.5	44.22	44.10	-3.5	2,779	-0.12%
2020/07/06	37	44.11	0	0.00	44.00	37	2,765	1.34%
2020/07/03	15	43.77	2	43.80	43.85	13	2,768	0.47%
2020/07/02	0	0.00	7	43.93	44.20	-7	2,775	-0.25%
2020/07/01	0	0.00	0.7	44.10	43.95	-0.7	2,774	-0.02%
2020/06/30	3	43.75	9.5	43.95	43.55	-6.5	2,781	-0.24%
2020/06/29	25	43.55	14	43.55	43.60	11	2,797	0.39%
2020/06/24	14	44.16	0	0.00	43.90	14	2,802	0.50%
2020/06/23	2	44.03	53	44.15	43.90	-51	2,823	-1.81%
2020/06/22	2	43.80	12	43.89	43.55	-10	2,829	-0.35%
2020/06/19	10	43.50	38	43.82	43.50	-28	2,875	-0.97%
2020/06/18	0	0.00	4	44.05	44.05	-4	2,865	-0.14%
2020/06/17	32	44.20	15.2	44.19	44.25	16.8	2,891	0.58%
2020/06/16	41	44.30	10	44.15	44.20	31	2,963	1.05%
2020/06/15	12	43.80	0	0.00	43.70	12	3,099	0.39%
2020/06/12	64	43.88	27	43.91	43.60	37	3,148	1.18%
2020/06/11	28	45.19	25	45.11	44.80	3	3,119	0.10%
2020/06/10	27	45.89	1	45.85	45.85	26	3,127	0.83%
2020/06/09	2	46.58	2	46.50	46.50	0	3,185	0.00%
2020/06/08	77	46.48	35	46.62	46.50	42	3,259	1.29%
2020/06/05	14	47.05	98	47.11	47.25	-84	3,232	-2.60%
2020/06/04	32	46.31	64	46.46	46.40	-32	3,182	-1.01%
2020/06/03	32	45.99	149	46.01	46.25	-117	3,179	-3.68%	大賣/鉅額交易
2020/06/02	3	45.38	15	45.29	45.40	-12	3,135	-0.38%
2020/06/01	26	45.00	25	44.88	44.90	1	3,087	0.03%
2020/05/29	12	44.34	22	44.28	44.35	-10	3,033	-0.33%
2020/05/28	12	44.56	23	44.75	44.75	-11	2,899	-0.38%
2020/05/27	5	44.28	0.4	44.50	44.45	4.6	2,910	0.16%
2020/05/26	53	44.34	46	44.29	44.25	7	2,950	0.24%
2020/05/25	16	43.95	0	0.00	44.15	16	2,952	0.54%
2020/05/22	20	43.94	15	44.31	44.10	5	2,961	0.17%
2020/05/21	2	44.35	15	44.00	44.20	-13	2,953	-0.44%
2020/05/20	192	43.98	109	43.91	43.80	83	2,930	2.83%	大買/大賣/
2020/05/19	26	43.85	31.2	43.84	44.00	-5.2	2,928	-0.18%
2020/05/18	42	43.26	0	0.00	43.10	42	2,914	1.44%
2020/05/15	29	43.45	42	43.49	43.55	-13	2,908	-0.45%
2020/05/14	149	43.26	34	43.19	43.05	115	2,866	4.01%	大買/鉅額交易
2020/05/13	6	44.05	0	0.00	44.00	6	2,832	0.21%
2020/05/12	22	44.25	35	44.68	44.90	-13	2,786	-0.47%
2020/05/11	0	0.00	48	44.66	44.70	-48	2,769	-1.73%
2020/05/08	2	43.80	2	43.75	43.80	0	2,735	0.00%
2020/05/07	1	43.90	2.4	43.84	43.80	-1.4	2,719	-0.05%
2020/05/06	15	43.84	11	43.53	43.70	4	2,727	0.15%
2020/05/05	6	43.45	11	43.44	43.65	-5	2,741	-0.18%
2020/05/04	5	42.69	10	42.70	43.00	-5	2,763	-0.18%
2020/04/30	0	0.00	38	43.95	43.65	-38	2,783	-1.37%
2020/04/29	8	43.69	64	43.75	43.70	-56	2,799	-2.00%
2020/04/28	5	42.55	4.4	42.74	42.85	0.6	2,828	0.02%
2020/04/27	52	41.93	86	41.75	42.35	-34	2,919	-1.16%
2020/04/24	8	40.78	4	40.80	40.55	4	2,911	0.14%
2020/04/23	30	40.53	28	40.82	40.60	2	2,917	0.07%
2020/04/22	14	40.23	30	39.95	40.30	-16	2,922	-0.55%
2020/04/21	43	40.72	55	40.96	40.40	-12	2,922	-0.41%
2020/04/20	117.2	41.40	3	41.45	41.40	114.2	2,905	3.93%	大買/鉅額交易
2020/04/17	25	41.76	36.6	41.88	41.30	-11.6	2,903	-0.40%
2020/04/16	14	41.38	41	41.24	41.20	-27	2,895	-0.93%
2020/04/15	354	41.81	58	41.64	41.75	296	2,879	10.28%	大買/鉅額交易
2020/04/14	92	41.17	15	40.75	41.50	77	2,874	2.68%
2020/04/13	8	40.48	33	40.41	40.30	-25	2,850	-0.88%
2020/04/10	15	40.70	26	40.47	40.65	-11	2,860	-0.38%
2020/04/09	15	40.55	89	40.37	40.30	-74	2,865	-2.58%
2020/04/08	4	40.45	0	0.00	40.40	4	2,858	0.14%
2020/04/07	18	40.60	8	40.46	40.45	10	2,843	0.35%
2020/04/06	27	39.82	44	40.10	40.40	-17	2,820	-0.60%
2020/04/01	28	40.14	5	40.29	39.90	23	2,814	0.82%
2020/03/31	16	40.23	35	40.46	40.50	-19	2,803	-0.68%
2020/03/30	40	38.98	65	39.46	40.00	-25	2,784	-0.90%
2020/03/27	22	39.95	82.6	40.05	39.55	-60.6	2,871	-2.11%
2020/03/26	64	39.62	37	39.71	39.90	27	2,947	0.92%
2020/03/25	8	39.73	78	39.96	39.80	-70	3,048	-2.30%
2020/03/24	20	36.70	77	36.48	36.85	-57	3,033	-1.88%
2020/03/23	25	34.37	31	34.19	34.15	-6	3,025	-0.20%
2020/03/20	32	34.65	30	34.63	35.00	2	3,015	0.07%
2020/03/19	3	33.15	132	33.17	32.90	-129	2,948	-4.38%	大賣/鉅額交易
2020/03/18	70	37.08	163	36.81	36.45	-93	2,814	-3.30%	大賣/
2020/03/17	196	38.28	42.5	38.63	38.00	153.5	2,762	5.56%	大買/鉅額交易
2020/03/16	109	40.05	83	40.06	40.05	26	2,713	0.96%	大買/
2020/03/13	550	38.98	392	39.07	40.40	158	2,685	5.88%	大買/大賣/鉅額交易
2020/03/12	354	42.60	185	42.24	41.80	169	2,579	6.55%	大買/大賣/鉅額交易
2020/03/11	4	43.94	29	44.09	43.85	-25	2,497	-1.00%
2020/03/10	66	43.93	42	43.99	43.95	24	2,482	0.97%
2020/03/09	47	44.49	164.4	44.66	44.30	-117.4	2,456	-4.78%	大賣/鉅額交易
2020/03/06	6	45.25	30	45.04	45.25	-24	2,418	-0.99%
2020/03/05	0	0.00	82	45.13	45.30	-82	2,400	-3.42%
2020/03/04	0	0.00	35	44.97	45.00	-35	2,401	-1.46%
2020/03/03	44	44.62	51	44.86	44.55	-7	2,410	-0.29%
2020/03/02	72	44.40	65	44.73	44.50	7	2,411	0.29%
2020/02/27	3	44.65	15.1	44.61	44.85	-12.1	2,420	-0.50%
2020/02/26	29	44.79	6	44.85	44.80	23	2,381	0.97%
2020/02/25	116	44.91	0	0.00	45.00	116	2,370	4.89%	大買/鉅額交易
2020/02/24	0	0.00	1	45.20	45.10	-1	2,371	-0.04%
2020/02/21	0	0.00	6	45.62	45.50	-6	2,360	-0.25%
2020/02/20	0	0.00	68	45.89	45.70	-68	2,358	-2.88%
2020/02/19	44	46.15	13	46.09	46.20	31	2,346	1.32%
2020/02/18	28	45.94	16	45.92	46.05	12	2,339	0.51%
2020/02/17	5	45.83	14	45.81	45.95	-9	2,350	-0.38%
2020/02/14	6	46.00	19	45.86	45.85	-13	2,369	-0.55%
2020/02/13	0	0.00	13	45.86	45.90	-13	2,375	-0.55%
2020/02/12	0	0.00	21	45.73	45.80	-21	2,398	-0.88%
2020/02/11	4	45.58	10	45.64	45.35	-6	2,393	-0.25%
2020/02/10	16	45.11	21	45.27	45.50	-5	2,397	-0.21%
2020/02/07	25	45.43	27.6	45.31	45.25	-2.6	2,411	-0.11%
2020/02/06	3	45.52	38	45.59	45.55	-35	2,426	-1.44%
2020/02/05	38	45.22	6	45.27	45.10	32	2,430	1.32%
2020/02/04	7	44.78	49	45.22	45.00	-42	2,417	-1.74%
2020/02/03	124	44.30	50	44.75	44.90	74	2,404	3.08%	大買/
2020/01/31	67	45.43	53	45.64	45.25	14	2,388	0.59%
2020/01/30	121	45.64	20	45.60	45.45	101	2,348	4.30%	大買/鉅額交易
2020/01/20	0	0.00	53	46.95	47.10	-53	2,265	-2.34%
2020/01/17	0	0.00	48	46.80	46.85	-48	2,245	-2.14%
2020/01/16	4	46.60	14	46.60	46.65	-10	2,258	-0.44%
2020/01/14	0	0.00	12	46.40	46.40	-12	2,321	-0.52%
2020/01/13	0	0.00	4	46.25	46.30	-4	2,380	-0.17%
2020/01/10	5	46.18	0	0.00	46.25	5	2,427	0.21%
2020/01/09	37	46.01	28	46.20	46.00	9	2,453	0.37%
2020/01/08	44	45.73	20	45.75	45.70	24	2,483	0.97%
2020/01/07	1	45.95	6	46.05	46.00	-5	2,495	-0.20%
2020/01/06	1	46.10	0	0.00	46.20	1	2,534	0.04%
2020/01/03	4	46.35	40	46.23	46.40	-36	2,559	-1.41%
2020/01/02	0	0.00	16	46.39	46.30	-16	2,609	-0.61%
2019/12/31	20	46.43	2	46.35	46.30	18	2,634	0.68%
2019/12/30	5	46.45	0	0.00	46.45	5	2,707	0.18%
2019/12/25	69	46.34	2	46.20	46.20	67	4,781	1.40%
2019/12/24	222	45.82	35	46.14	46.15	187	5,351	3.49%	大買/鉅額交易
2019/12/23	185	45.79	78	46.03	45.55	107	5,284	2.02%	大買/鉅額交易
2019/12/20	23	45.45	4	45.70	45.45	19	5,215	0.36%
2019/12/19	2	45.80	120	45.80	45.90	-118	5,119	-2.30%	大賣/鉅額交易
2019/12/18	6	46.06	77	46.06	46.00	-71	5,095	-1.39%
2019/12/17	12	46.16	20	46.21	46.25	-8	5,093	-0.16%
2019/12/16	18	46.26	0	0.00	46.25	18	5,088	0.35%
2019/12/13	17	46.22	7	46.30	46.25	10	5,109	0.20%
2019/12/12	143	46.15	26	46.34	46.35	117	5,127	2.28%	大買/鉅額交易
2019/12/11	185	46.06	0	0.00	46.05	185	5,165	3.58%	大買/鉅額交易
2019/12/10	327	46.14	6	46.13	46.05	321	5,169	6.21%	大買/鉅額交易
2019/12/09	0	0.00	20	46.38	46.30	-20	5,168	-0.39%
2019/12/06	12	46.60	0	0.00	46.60	12	5,163	0.23%
2019/12/05	18	46.60	0	0.00	46.55	18	5,165	0.35%
2019/12/02	6	46.62	0	0.00	46.55	6	5,162	0.12%
2019/11/28	6	46.60	0	0.00	46.50	6	5,154	0.12%
2019/11/27	2	46.60	88	46.72	46.80	-86	5,166	-1.66%
2019/11/26	62	46.20	18	46.75	46.20	44	5,164	0.85%
2019/11/25	0	0.00	26	46.58	46.75	-26	5,111	-0.51%
2019/11/22	0	0.00	2	46.55	46.55	-2	5,154	-0.04%
2019/11/21	4	46.65	12	46.60	46.60	-8	5,167	-0.15%
2019/11/20	1	46.85	8	46.85	46.85	-7	5,167	-0.14%
2019/11/19	91	46.84	0	0.00	46.90	91	5,171	1.76%
2019/11/18	12	47.00	14	46.81	46.85	-2	5,184	-0.04%
2019/11/15	1	46.85	88	46.81	46.95	-87	5,187	-1.68%
2019/11/14	0	0.00	146	46.86	46.55	-146	5,199	-2.81%	大賣/鉅額交易
2019/11/13	189	46.57	6	46.55	46.50	183	5,195	3.52%	大買/鉅額交易
2019/11/12	16	46.68	4	46.60	46.90	12	5,211	0.23%
2019/11/11	31	46.89	1	46.85	46.70	30	5,200	0.58%
2019/11/08	0	0.00	68	47.17	47.05	-68	5,173	-1.31%
2019/11/07	0	0.00	17	47.34	47.25	-17	5,166	-0.33%
2019/11/06	3	47.47	14	47.30	47.45	-11	5,160	-0.21%
2019/11/05	44	46.87	4	46.93	47.10	40	5,138	0.78%
2019/11/04	14	46.93	29	47.03	47.10	-15	5,131	-0.29%
2019/11/01	36	46.83	2	46.80	46.95	34	5,120	0.66%
2019/10/31	27	46.81	0	0.00	46.75	27	5,127	0.53%
2019/10/30	52	46.90	54	46.95	46.85	-2	5,109	-0.04%
2019/10/29	13	46.82	17	46.99	46.80	-4	5,095	-0.08%
2019/10/28	26	46.98	0	0.00	47.00	26	5,078	0.51%
2019/10/25	4	47.20	0	0.00	47.25	4	5,054	0.08%
2019/10/24	5	47.34	0	0.00	47.50	5	5,045	0.10%
2019/10/23	0	0.00	134	47.57	47.50	-134	5,022	-2.67%	大賣/鉅額交易
2019/10/22	4	47.10	19	47.06	47.00	-15	4,995	-0.30%
2019/10/21	2	46.55	129	46.37	46.75	-127	4,961	-2.56%	大賣/鉅額交易
2019/10/18	14	45.75	56	45.71	45.90	-42	4,899	-0.86%
2019/10/17	21	45.88	37	46.11	45.80	-16	4,847	-0.33%
2019/10/16	2	46.05	50	46.09	46.00	-48	4,809	-1.00%
2019/10/15	4	45.85	15	45.83	45.95	-11	4,780	-0.23%
2019/10/14	3	45.73	93	45.78	45.65	-90	4,751	-1.89%
2019/10/09	2	45.38	13	45.53	45.30	-11	4,717	-0.23%
2019/10/08	55	45.28	8	45.38	45.40	47	4,689	1.00%
2019/10/07	0	0.00	8	45.73	45.75	-8	4,631	-0.17%
2019/10/04	67	45.49	19	45.59	45.70	48	4,607	1.04%
2019/10/03	13	45.62	186	45.92	46.05	-173	4,523	-3.82%	大賣/鉅額交易
2019/10/02	33	45.17	244	45.87	45.90	-211	4,330	-4.87%	大賣/鉅額交易
2019/10/01	13	49.87	1	49.85	49.95	12	3,108	0.39%
2019/09/27	0	0.00	4	50.00	49.90	-4	2,437	-0.16%
2019/09/24	4	49.73	0	0.00	49.65	4	1,784	0.22%
2019/09/20	6	49.92	4	49.95	49.80	2	1,749	0.11%
2019/09/19	0	0.00	1	49.95	49.95	-1	1,719	-0.06%
2019/09/18	184	50.14	0	0.00	50.00	184	1,706	10.78%	大買/鉅額交易
2019/09/17	0	0.00	6	50.20	50.20	-6	1,703	-0.35%
2019/09/16	14	49.69	10	49.89	50.00	4	1,705	0.23%
2019/09/12	10	49.51	0	0.00	49.40	10	1,672	0.60%
2019/09/11	0	0.00	1	49.50	49.50	-1	1,701	-0.06%
2019/09/10	0	0.00	1	49.70	49.75	-1	1,679	-0.06%
2019/09/09	0	0.00	2	49.50	49.70	-2	1,681	-0.12%
2019/09/06	0	0.00	2	49.50	49.30	-2	1,680	-0.12%
2019/09/05	3	49.22	4	49.35	49.25	-1	1,678	-0.06%
2019/09/02	0	0.00	2	49.45	49.50	-2	1,683	-0.12%
2019/08/30	0	0.00	22	49.38	49.50	-22	1,684	-1.31%
2019/08/29	0	0.00	22	49.28	49.05	-22	1,661	-1.32%
2019/08/28	1	48.55	115	48.96	49.40	-114	1,653	-6.89%	大賣/鉅額交易
2019/08/27	12	48.63	4	48.95	48.40	8	1,650	0.48%
2019/08/26	6	48.83	12	48.85	48.80	-6	1,610	-0.37%
2019/08/23	0	0.00	10	49.04	49.20	-10	1,606	-0.62%
2019/08/22	0	0.00	82	48.92	48.90	-82	1,597	-5.13%
2019/08/21	0	0.00	50	48.66	48.65	-50	1,667	-3.00%
2019/08/20	0	0.00	3	48.75	48.60	-3	1,670	-0.18%
2019/08/19	12	48.65	14	48.78	48.75	-2	1,660	-0.12%
2019/08/16	6	48.65	0	0.00	48.80	6	1,642	0.37%
2019/08/15	20	48.85	48	48.96	48.95	-28	1,622	-1.73%
2019/08/14	0	0.00	45	48.54	48.35	-45	1,595	-2.82%
2019/08/13	1	48.15	2	48.35	48.35	-1	1,587	-0.06%
2019/08/12	2	48.05	25	48.41	48.25	-23	1,598	-1.44%
2019/08/08	0	0.00	6	48.28	48.20	-6	1,600	-0.38%
2019/08/07	0	0.00	4	48.19	48.00	-4	1,606	-0.25%
2019/08/06	30	47.93	11	48.17	48.10	19	1,615	1.18%
2019/08/05	7	48.43	4	48.30	48.20	3	1,609	0.19%
2019/08/02	21	48.43	17	48.43	48.40	4	1,605	0.25%
2019/08/01	10	48.63	10	48.64	48.60	0	1,608	0.00%
2019/07/31	1	48.80	0	0.00	48.80	1	1,615	0.06%
2019/07/30	0	0.00	24	49.00	48.95	-24	1,599	-1.50%
2019/07/29	0	0.00	2	49.05	48.95	-2	1,612	-0.12%
2019/07/26	0	0.00	2	48.93	49.10	-2	1,609	-0.12%
2019/07/25	3	48.85	0	0.00	48.90	3	1,614	0.19%
2019/07/24	1	48.95	0	0.00	48.90	1	1,626	0.06%
2019/07/23	5	49.09	1	49.00	49.05	4	1,609	0.25%
2019/07/19	0	0.00	10	49.51	49.50	-10	1,596	-0.63%
2019/07/18	0	0.00	6	49.32	49.40	-6	1,602	-0.37%
2019/07/17	110	49.22	141	49.16	49.20	-31	1,607	-1.93%	大買/大賣/
2019/07/16	0	0.00	1	49.00	49.20	-1	1,601	-0.06%
2019/07/15	7	49.02	24	49.10	49.25	-17	1,602	-1.06%
2019/07/12	9	49.20	0	0.00	49.15	9	1,626	0.55%
2019/07/11	0	0.00	142	49.42	49.45	-142	1,629	-8.72%	大賣/鉅額交易
2019/07/10	2	49.45	0	0.00	49.55	2	1,645	0.12%
2019/07/09	53	49.37	6	49.40	49.45	47	1,649	2.85%
2019/07/08	15	49.35	19	49.38	49.40	-4	1,669	-0.24%
2019/07/05	0	0.00	1	49.60	49.65	-1	1,685	-0.06%
2019/07/04	2	49.60	0	0.00	49.75	2	1,723	0.12%
2019/07/03	2	49.45	0	0.00	49.30	2	1,736	0.12%
2019/07/02	38	49.49	0	0.00	49.65	38	1,755	2.16%
2019/07/01	138	49.61	0	0.00	49.60	138	1,762	7.83%	大買/鉅額交易
2019/06/28	25	49.70	6	49.71	49.45	19	1,784	1.06%
2019/06/27	73	49.79	3	49.88	49.75	70	1,856	3.77%
2019/06/26	46	49.63	4	49.71	49.75	42	1,945	2.16%
2019/06/25	26	49.82	0	0.00	49.95	26	1,954	1.33%
2019/06/24	2	49.98	4	50.14	50.00	-2	1,993	-0.10%
2019/06/21	6	49.90	11	49.93	50.00	-5	1,983	-0.25%
2019/06/20	34	49.84	99	49.90	49.90	-65	1,988	-3.27%
2019/06/19	23	49.49	101	49.54	49.90	-78	2,011	-3.88%	大賣/
2019/06/18	6	48.89	85	48.89	49.00	-79	2,011	-3.93%
2019/06/17	26	48.97	74	48.94	48.55	-48	2,069	-2.32%
2019/06/14	34	48.54	4	48.60	48.50	30	2,119	1.42%
2019/06/13	79	48.58	0	0.00	48.50	79	2,147	3.68%
2019/06/12	306	48.67	4	48.65	48.75	302	2,416	12.50%	大買/鉅額交易
2019/06/11	149	48.64	0	0.00	48.60	149	2,436	6.12%	大買/鉅額交易
2019/06/10	0	0.00	4	48.75	48.70	-4	2,457	-0.16%
2019/06/06	7	48.62	3	48.68	48.50	4	2,495	0.16%
2019/06/04	0	0.00	39	49.04	49.00	-39	2,531	-1.54%
2019/06/03	14	48.87	20	48.89	48.90	-6	2,532	-0.24%
2019/05/31	5	48.61	62	48.64	48.80	-57	2,523	-2.26%
2019/05/30	63	48.27	0	0.00	48.15	63	2,513	2.51%
2019/05/29	1	48.35	51	48.62	48.35	-50	2,510	-1.99%
2019/05/28	38	48.70	53	49.29	48.60	-15	2,513	-0.60%
2019/05/27	30	48.84	118	48.75	49.20	-88	2,443	-3.60%	大賣/
2019/05/24	1	48.10	26	48.20	48.15	-25	2,416	-1.03%
2019/05/23	3	48.05	51	48.20	48.05	-48	2,415	-1.99%
2019/05/22	1	48.10	12	48.08	48.10	-11	2,419	-0.45%
2019/05/21	17	48.14	64	48.18	48.10	-47	2,430	-1.93%
2019/05/20	25	47.85	115	48.06	47.95	-90	2,422	-3.72%	大賣/
2019/05/17	17	47.67	121	47.62	47.50	-104	2,423	-4.29%	大賣/鉅額交易
2019/05/16	9	47.68	4	47.91	47.75	5	2,419	0.21%
2019/05/15	17	47.87	12	47.87	47.80	5	2,427	0.21%
2019/05/14	58	47.47	64	47.94	48.05	-6	2,450	-0.24%
2019/05/13	37	47.98	14	48.40	47.80	23	2,444	0.94%
2019/05/10	43	48.03	20	48.13	48.05	23	2,479	0.93%
2019/05/09	40	48.06	7	48.15	48.00	33	2,476	1.33%
2019/05/08	18	48.55	41	48.45	48.50	-23	2,481	-0.93%
2019/05/07	2	48.80	58	48.84	48.70	-56	2,491	-2.25%
2019/05/06	24	48.75	8	48.67	48.75	16	2,517	0.64%
2019/05/03	4	49.25	0	0.00	49.25	4	2,537	0.16%
2019/05/02	0	0.00	36	49.42	49.40	-36	2,539	-1.42%
2019/04/30	9	49.50	34	49.44	49.45	-25	2,539	-0.98%
2019/04/29	4	49.15	2	48.90	49.20	2	2,530	0.08%
2019/04/25	0	0.00	4	48.60	49.00	-4	2,534	-0.16%
2019/04/24	7	48.92	2	48.80	48.65	5	2,536	0.20%
2019/04/23	7	48.60	2	48.75	48.95	5	2,540	0.20%
2019/04/22	3	48.75	20	48.77	48.75	-17	2,540	-0.67%
2019/04/19	9	49.19	35	49.09	48.90	-26	2,543	-1.02%
2019/04/18	34	48.70	2	49.15	48.60	32	2,557	1.25%
2019/04/17	16	49.11	2	49.15	49.15	14	2,556	0.55%
2019/04/16	44	49.28	2	49.60	49.40	42	2,551	1.65%
2019/04/15	0	0.00	52	49.61	49.50	-52	2,547	-2.04%
2019/04/12	210	49.04	6	49.00	49.10	204	2,551	8.00%	大買/鉅額交易
2019/04/11	66	49.44	3	49.45	49.40	63	2,544	2.48%
2019/04/10	94	49.84	7	49.67	49.90	87	2,528	3.44%
2019/04/09	32	50.24	0	0.00	50.20	32	2,506	1.28%
2019/04/08	6	50.33	10	50.46	50.60	-4	2,534	-0.16%
2019/04/03	5	50.70	5	50.68	50.50	0	2,534	0.00%
2019/04/02	12	50.63	31	50.70	50.80	-19	2,589	-0.73%
2019/04/01	41	51.48	45	51.57	50.90	-4	2,640	-0.15%
2019/03/29	39	50.42	206	50.45	50.80	-167	2,550	-6.55%	大賣/鉅額交易
2019/03/28	0	0.00	45	49.71	49.85	-45	2,529	-1.78%
2019/03/27	35	49.79	154	49.77	49.75	-119	2,528	-4.71%	大賣/鉅額交易
2019/03/26	0	0.00	30	49.42	49.45	-30	2,493	-1.20%
2019/03/25	37	48.92	45	49.20	49.25	-8	2,501	-0.32%
2019/03/22	0	0.00	77	49.61	49.25	-77	2,481	-3.10%
2019/03/21	32	49.26	34	49.11	49.35	-2	2,453	-0.08%
2019/03/20	106	48.46	23	48.34	48.70	83	2,416	3.44%	大買/
2019/03/19	82	49.05	155	49.10	48.90	-73	2,361	-3.09%	大賣/
2019/03/18	15	48.47	186	48.37	48.55	-171	2,302	-7.43%	大賣/鉅額交易
2019/03/15	351	48.00	111	48.04	48.20	240	2,278	10.53%	大買/大賣/鉅額交易
2019/03/14	94	47.59	2	47.60	47.50	92	1,998	4.60%
2019/03/13	43	47.37	20	47.35	47.40	23	1,994	1.15%
2019/03/12	45	47.62	59	47.69	47.50	-14	1,967	-0.71%
2019/03/11	77	48.29	62	48.10	47.90	15	1,939	0.77%
2019/03/08	17	47.70	4	47.53	47.65	13	1,914	0.68%
2019/03/07	5	47.63	0	0.00	47.50	5	1,942	0.26%
2019/03/06	2	47.55	0	0.00	47.55	2	1,947	0.10%
2019/03/05	12	47.53	0	0.00	47.50	12	1,952	0.61%
2019/03/04	16	47.41	8	47.38	47.50	8	1,957	0.41%
2019/02/27	34	47.41	0	0.00	47.75	34	2,017	1.69%
2019/02/25	1	47.95	0	0.00	47.95	1	1,994	0.05%
2019/02/22	1	47.75	7	47.81	47.95	-6	2,000	-0.30%
2019/02/20	34	47.88	48	47.90	48.05	-14	1,994	-0.70%
2019/02/19	12	47.95	0	0.00	47.90	12	1,981	0.61%
2019/02/18	14	47.66	15	47.70	47.70	-1	1,985	-0.05%
2019/02/15	75	47.05	0	0.00	47.20	75	1,989	3.77%
2019/02/14	30	47.42	13	47.42	47.30	17	1,991	0.85%
2019/02/13	95	47.83	50	47.97	47.65	45	1,986	2.27%
2019/02/12	16	48.62	71	48.39	48.45	-55	1,947	-2.82%
2019/02/11	72	48.44	141	48.11	48.40	-69	1,951	-3.53%	大賣/
2019/01/30	0	0.00	4	47.91	47.95	-4	1,911	-0.21%
2019/01/29	17	47.45	18	47.62	47.80	-1	1,912	-0.05%
2019/01/28	32	47.95	24	47.86	47.95	8	1,901	0.42%
2019/01/25	24	47.50	79	47.39	47.60	-55	1,890	-2.91%
2019/01/24	84	47.24	28	47.33	47.45	56	1,868	3.00%
2019/01/23	1	46.75	0	0.00	46.90	1	1,851	0.05%
2019/01/22	8	46.80	6	46.79	46.90	2	1,848	0.11%
2019/01/21	20	46.91	14	46.82	46.85	6	1,857	0.32%
2019/01/18	22	46.58	0	0.00	46.60	22	1,875	1.17%
2019/01/17	0	0.00	90	46.46	46.50	-90	1,899	-4.74%
2019/01/16	120	46.57	39	46.57	46.60	81	1,901	4.26%	大買/
2019/01/15	22	46.50	14	46.50	46.60	8	1,927	0.41%
2019/01/14	1	46.35	17.7	46.19	46.25	-16.7	1,945	-0.86%
2019/01/11	15	46.34	32	46.33	46.30	-17	2,029	-0.84%
2019/01/10	2	46.20	127	46.02	46.35	-125	2,036	-6.14%	大賣/鉅額交易
2019/01/09	143	45.92	91	45.94	46.10	52	2,047	2.54%	大買/
2019/01/08	3	45.35	94	45.33	45.15	-91	2,046	-4.45%
2019/01/07	21	45.46	31	45.51	45.60	-10	2,086	-0.48%
2019/01/04	34	45.11	75	44.86	45.25	-41	2,112	-1.94%
2019/01/03	84	45.34	57	45.17	45.05	27	2,227	1.21%
2019/01/02	21	44.62	57	45.02	44.50	-36	2,248	-1.60%
2018/12/28	47	45.00	29	44.78	45.00	18	2,274	0.79%
2018/12/27	34	44.14	626	44.17	44.40	-592	2,292	-25.83%	大賣/鉅額交易
2018/12/26	18	43.92	366	44.04	44.15	-348	2,287	-15.21%	大賣/鉅額交易
2018/12/25	67	44.06	671	44.14	43.90	-604	2,269	-26.61%	大賣/鉅額交易
2018/12/24	65	45.12	6	45.15	44.90	59	2,216	2.66%
2018/12/22	1	46.05	17	45.97	45.90	-16	2,166	-0.74%
2018/12/21	49	45.75	54	46.15	46.15	-5	2,204	-0.23%
2018/12/20	23	46.62	53	46.56	46.45	-30	2,143	-1.40%
2018/12/19	8	46.00	59	46.14	46.25	-51	2,153	-2.37%
2018/12/18	100	46.19	40	46.24	46.15	60	2,170	2.76%
2018/12/17	25	46.26	3	46.55	46.10	22	2,205	1.00%
2018/12/14	28	46.26	21	46.56	46.45	7	2,233	0.31%
2018/12/13	12	46.47	14	46.41	46.70	-2	2,258	-0.09%
2018/12/12	35	46.20	3	46.50	46.25	32	2,255	1.42%
2018/12/11	0	0.00	21	46.05	46.00	-21	2,262	-0.93%
2018/12/10	34	45.84	16	46.26	45.60	18	2,296	0.78%
2018/12/07	1	46.20	17	46.13	46.30	-16	2,348	-0.68%
2018/12/06	22	45.89	2	45.65	45.65	20	2,430	0.82%
2018/12/05	54	46.26	1	46.20	46.35	53	2,605	2.03%
2018/12/04	13	46.60	5	46.83	46.70	8	2,983	0.27%
2018/12/03	2	47.08	24	47.13	47.10	-22	3,664	-0.60%
2018/11/30	2	46.85	3	46.87	46.90	-1	4,360	-0.02%
2018/11/29	8	46.64	13	46.93	46.50	-5	4,700	-0.11%
2018/11/28	1	46.30	3	46.63	46.70	-2	4,917	-0.04%
2018/11/27	2	46.30	19	46.18	46.25	-17	4,977	-0.34%
2018/11/26	177	46.61	220	47.35	46.20	-43	5,043	-0.85%	大買/大賣/
2018/11/23	73	45.87	88	45.90	45.90	-15	5,007	-0.30%
2018/11/22	116	45.96	0	0.00	45.95	116	5,052	2.30%	大買/鉅額交易
2018/11/21	88	46.16	48	46.12	46.25	40	5,083	0.79%
2018/11/20	102	46.04	4	46.20	45.85	98	5,090	1.92%	大買/
2018/11/19	0	0.00	3	46.53	46.45	-3	5,097	-0.06%
2018/11/16	1	46.50	17	46.46	46.55	-16	5,104	-0.31%
2018/11/15	0	0.00	41	46.43	46.55	-41	5,138	-0.80%
2018/11/14	47	46.41	51	46.32	46.45	-4	5,158	-0.08%
2018/11/13	66	46.41	81	46.24	46.80	-15	5,157	-0.29%
2018/11/12	50	46.50	19	46.27	46.60	31	5,163	0.60%
2018/11/09	22	46.21	23	46.32	46.20	-1	5,167	-0.02%
2018/11/08	34	46.56	37	46.54	46.70	-3	5,221	-0.06%
2018/11/07	47	46.52	52	46.47	46.40	-5	5,426	-0.09%
2018/11/06	67	46.51	75	46.48	46.55	-8	5,587	-0.14%
2018/11/05	64	45.65	61	45.68	45.85	3	5,599	0.05%
2018/11/02	63	45.81	69	45.85	46.20	-6	5,620	-0.11%
2018/11/01	46	45.14	1	45.35	45.30	45	5,703	0.79%
2018/10/31	5	44.82	51	44.99	45.35	-46	5,721	-0.80%
2018/10/30	19	44.55	57	44.55	44.45	-38	5,710	-0.67%
2018/10/29	39	44.66	58	44.92	44.60	-19	5,724	-0.33%
2018/10/26	55	44.39	19	44.59	44.40	36	5,726	0.63%
2018/10/25	22	44.90	3	45.03	45.00	19	5,721	0.33%
2018/10/24	2	45.08	1	45.20	45.40	1	5,732	0.02%
2018/10/23	10	45.33	66	45.55	45.40	-56	5,730	-0.98%
2018/10/22	270	45.68	63	45.68	45.50	207	5,711	3.62%	大買/鉅額交易
2018/10/19	53	45.32	52	45.68	45.90	1	5,681	0.02%
2018/10/18	23	45.88	83	45.80	45.90	-60	5,597	-1.07%
2018/10/17	275	45.95	43	45.80	45.85	232	5,585	4.15%	大買/鉅額交易
2018/10/16	44	45.71	32	45.64	45.90	12	5,557	0.22%
2018/10/15	69	45.56	157	45.43	45.25	-88	5,523	-1.59%	大賣/
2018/10/12	200	46.01	124	45.49	46.25	76	5,486	1.39%	大買/大賣/
2018/10/11	130	45.65	311	45.57	45.60	-181	5,469	-3.31%	大買/大賣/鉅額交易
2018/10/09	87	46.75	5	46.80	46.65	82	5,337	1.54%
2018/10/08	33	46.90	26	47.16	47.10	7	5,304	0.13%
2018/10/05	126	46.80	21	46.75	46.75	105	5,270	1.99%	大買/鉅額交易
2018/10/04	9	47.66	35	47.82	47.75	-26	5,243	-0.50%
2018/10/02	0	0.00	12	48.28	48.35	-12	5,233	-0.23%
2018/10/01	361	48.30	3	48.38	48.20	358	5,224	6.85%	大買/鉅額交易
2018/09/28	0	0.00	4	48.10	48.40	-4	5,212	-0.08%
2018/09/27	1	47.55	15	47.95	48.00	-14	5,198	-0.27%
2018/09/26	27	47.91	0	0.00	47.45	27	5,177	0.52%
2018/09/25	14	48.20	18	48.92	48.35	-4	5,179	-0.08%
2018/09/21	0	0.00	22	48.63	48.70	-22	5,175	-0.43%
2018/09/20	291	48.15	86	48.03	48.20	205	5,137	3.99%	大買/鉅額交易
2018/09/19	108	48.01	69	47.92	48.15	39	5,140	0.76%	大買/
2018/09/18	2	47.20	0	0.00	47.50	2	5,115	0.04%
2018/09/17	1	47.20	13	47.44	47.50	-12	5,115	-0.23%
2018/09/14	135	47.49	216	47.73	47.50	-81	5,117	-1.58%	大買/大賣/
2018/09/13	23	47.42	1	47.45	47.65	22	5,104	0.43%
2018/09/12	12	46.51	205	46.54	46.90	-193	5,051	-3.82%	大賣/鉅額交易
2018/09/11	4	45.18	35	45.30	45.40	-31	4,986	-0.62%
2018/09/10	40	44.87	15	44.86	44.60	25	4,834	0.52%
2018/09/07	14	45.21	31	45.35	45.10	-17	4,580	-0.37%
2018/09/06	9	49.00	27	49.37	49.15	-18	3,932	-0.46%
2018/09/05	129	48.81	24	49.03	48.80	105	3,239	3.24%	大買/鉅額交易
2018/09/04	14	50.27	14	49.96	49.95	0	2,892	0.00%
2018/09/03	5	50.10	16	50.19	50.00	-11	2,724	-0.40%
2018/08/31	0	0.00	63	49.48	49.90	-63	2,690	-2.34%
2018/08/30	6	49.20	20	49.15	49.30	-14	2,659	-0.53%
2018/08/29	14	48.81	3	48.95	48.95	11	2,728	0.40%
2018/08/28	0	0.00	25	48.36	48.60	-25	2,713	-0.92%
2018/08/27	0	0.00	4	48.20	48.35	-4	2,727	-0.15%
2018/08/24	0	0.00	4	48.45	48.50	-4	2,758	-0.15%
2018/08/23	0	0.00	5	48.43	48.40	-5	2,840	-0.18%
2018/08/22	26	48.62	47	48.47	48.35	-21	2,883	-0.73%
2018/08/21	6	48.14	10	48.16	48.20	-4	2,879	-0.14%
2018/08/20	33	47.72	31	47.71	47.70	2	2,873	0.07%
2018/08/17	6	48.07	20	48.08	47.80	-14	2,876	-0.49%
2018/08/16	2	47.88	28	47.83	47.90	-26	2,874	-0.90%
2018/08/15	170	48.03	155	48.00	48.00	15	2,873	0.52%	大買/大賣/
2018/08/14	2	47.60	4	48.00	47.65	-2	2,835	-0.07%
2018/08/13	38	47.19	9	47.36	47.50	29	2,634	1.10%
2018/08/10	8	47.88	4	47.65	48.00	4	2,483	0.16%
2018/08/09	9	48.29	5	48.34	48.30	4	2,481	0.16%
2018/08/08	4	47.84	8	47.85	47.90	-4	2,452	-0.16%
2018/08/07	6	47.64	36	47.60	47.65	-30	2,382	-1.26%
2018/08/06	24	47.33	0	0.00	47.35	24	2,406	1.00%
2018/08/03	135	47.21	1	47.40	47.35	134	2,409	5.56%	大買/鉅額交易
2018/08/02	6	46.97	17	46.88	46.90	-11	2,401	-0.46%
2018/08/01	17	47.15	8	47.54	47.20	9	2,402	0.37%
2018/07/31	30	46.96	92	47.01	47.30	-62	2,392	-2.59%
2018/07/30	1	46.30	0	0.00	46.40	1	2,356	0.04%
2018/07/27	24	46.20	3	46.15	46.20	21	2,361	0.89%
2018/07/26	22	45.95	1	45.90	45.95	21	2,371	0.89%
2018/07/25	0	0.00	3	45.75	45.80	-3	2,429	-0.12%
2018/07/23	8	45.89	0	0.00	45.80	8	2,457	0.33%
2018/07/19	16	46.07	0	0.00	45.65	16	2,487	0.64%
2018/07/18	8	46.01	13	45.87	46.15	-5	2,501	-0.20%
2018/07/16	0	0.00	9	45.47	45.40	-9	2,542	-0.35%
2018/07/13	2	45.50	8	45.56	45.60	-6	2,559	-0.23%
2018/07/12	0	0.00	14	45.43	45.50	-14	2,580	-0.54%
2018/07/11	7	44.70	10	44.85	45.00	-3	2,601	-0.12%
2018/07/10	2	45.00	13	45.15	44.85	-11	2,607	-0.42%
2018/07/09	3	44.92	4	44.69	44.80	-1	2,609	-0.04%
2018/07/06	13	43.48	1	44.00	43.95	12	2,615	0.46%
2018/07/05	13	44.31	0	0.00	44.00	13	2,639	0.49%
2018/07/04	2	44.50	1	44.65	44.45	1	2,663	0.04%
2018/07/03	8	44.43	1	44.50	44.20	7	2,704	0.26%
2018/07/02	8	44.74	1	44.85	44.55	7	2,696	0.26%
2018/06/29	8	44.91	2	45.15	45.25	6	2,683	0.22%
2018/06/28	77	44.69	0	0.00	44.60	77	2,663	2.89%
2018/06/26	8	45.56	0	0.00	45.50	8	2,631	0.30%
2018/06/25	0	0.00	1	46.25	45.80	-1	2,627	-0.04%
2018/06/22	7	45.76	1	45.80	45.70	6	2,644	0.23%
2018/06/20	15	46.04	34	46.14	46.25	-19	2,647	-0.72%
2018/06/19	377	46.21	50	46.23	46.20	327	2,655	12.31%	大買/鉅額交易
2018/06/15	3	46.03	1	46.85	45.90	2	2,624	0.08%
2018/06/14	11	46.79	7	46.84	46.35	4	2,513	0.16%
2018/06/13	2	47.23	14	47.36	47.25	-12	2,469	-0.49%
2018/06/12	7	47.64	9	47.48	47.65	-2	2,520	-0.08%
2018/06/11	17	48.09	1	48.10	47.60	16	2,510	0.64%
2018/06/08	3	47.40	5	47.63	47.60	-2	2,477	-0.08%
2018/06/07	60	47.53	0	0.00	47.45	60	2,455	2.44%
2018/06/06	78	47.72	18	47.56	47.85	60	2,452	2.45%
2018/06/04	2	46.65	7	46.50	46.60	-5	2,310	-0.22%
2018/06/01	2	46.15	5	46.12	46.30	-3	2,272	-0.13%
2018/05/31	119	45.58	16	45.96	45.40	103	2,230	4.62%	大買/鉅額交易
2018/05/30	62	45.63	9	45.70	45.50	53	2,150	2.46%
2018/05/29	7	45.44	7	46.19	46.15	0	2,121	0.00%
2018/05/24	0	0.00	2	46.25	46.30	-2	2,108	-0.09%
2018/05/23	0	0.00	7	45.96	45.90	-7	2,097	-0.33%
2018/05/22	0	0.00	2	46.05	46.05	-2	2,095	-0.10%
2018/05/21	1	46.25	35	46.30	46.25	-34	2,105	-1.62%
2018/05/18	1	45.90	28	45.86	45.90	-27	2,105	-1.28%
2018/05/16	27	45.44	4	45.68	45.60	23	2,116	1.09%
2018/05/15	45	45.28	0	0.00	45.50	45	2,200	2.05%
2018/05/14	2	45.80	159	45.93	45.75	-157	2,276	-6.90%	大賣/鉅額交易
2018/05/11	30	45.27	18	45.22	45.30	12	2,243	0.53%
2018/05/09	4	45.18	6	45.15	45.05	-2	2,251	-0.09%
2018/05/08	6	45.42	0	0.00	45.40	6	2,279	0.26%
2018/05/07	2	45.25	24	45.24	45.20	-22	2,310	-0.95%
2018/05/04	17	45.42	44	45.41	45.35	-27	2,347	-1.15%
2018/05/03	59	45.61	2	45.70	45.50	57	2,450	2.33%
2018/05/02	8	46.23	20	46.48	46.00	-12	2,512	-0.48%
2018/04/30	2	45.65	0.2	45.75	45.80	1.8	2,513	0.07%
2018/04/27	16	45.28	2	45.38	45.45	14	2,614	0.54%
2018/04/26	8	45.29	0	0.00	45.15	8	2,621	0.31%
2018/04/25	11	44.99	2	45.15	45.20	9	2,616	0.34%
2018/04/24	47	45.45	2	45.55	45.20	45	2,622	1.72%
2018/04/23	0	0.00	13	45.62	45.60	-13	2,630	-0.49%
2018/04/20	9	45.11	0	0.00	45.30	9	2,590	0.35%
2018/04/19	11	45.00	2	44.95	45.10	9	2,583	0.35%
2018/04/18	12	44.58	2	44.85	44.45	10	2,574	0.39%
2018/04/17	11	44.49	0	0.00	44.55	11	2,578	0.43%
2018/04/16	8	44.99	0	0.00	44.85	8	2,558	0.31%
2018/04/13	100	45.25	0	0.00	45.15	100	2,574	3.88%
2018/04/12	12	45.48	0	0.00	45.55	12	2,586	0.46%
2018/04/11	0	0.00	136	45.77	45.70	-136	2,585	-5.26%	大賣/鉅額交易
2018/04/10	2	45.20	10	45.06	45.40	-8	2,580	-0.31%
2018/04/09	3	44.67	24	44.70	44.80	-21	2,583	-0.81%
2018/04/03	2	45.15	20	45.30	45.20	-18	2,589	-0.70%
2018/04/02	24	45.37	28	45.26	45.30	-4	2,590	-0.15%
2018/03/31	0	0.00	12	45.17	45.15	-12	2,588	-0.46%
2018/03/30	4	45.00	0	0.00	45.00	4	2,586	0.15%
2018/03/27	18	45.41	8	45.36	45.40	10	2,578	0.39%
2018/03/26	1	44.80	9	44.76	44.85	-8	2,548	-0.31%
2018/03/23	6	44.59	4	44.43	44.75	2	2,567	0.08%
2018/03/22	0	0.00	102	45.34	45.10	-102	2,570	-3.97%	大賣/鉅額交易
2018/03/21	3	44.92	7	44.86	44.95	-4	2,590	-0.15%
2018/03/20	1	44.35	0	0.00	44.90	1	2,744	0.04%
2018/03/19	6	45.10	3	45.27	44.90	3	2,773	0.11%
2018/03/16	151	44.65	26	44.77	44.60	125	2,796	4.47%	大買/鉅額交易
2018/03/15	17	45.34	12	45.71	45.50	5	2,734	0.18%
2018/03/14	59	45.36	10	45.41	45.50	49	2,727	1.80%
2018/03/13	79	44.92	0	0.00	45.05	79	2,704	2.92%
2018/03/12	58	45.09	4	45.09	44.95	54	2,704	2.00%
2018/03/09	4	44.30	0	0.00	44.40	4	2,671	0.15%
2018/03/08	6	44.10	0	0.00	44.15	6	2,678	0.22%
2018/03/07	2	44.05	0	0.00	44.10	2	2,691	0.07%
2018/03/06	1	44.30	1	44.45	44.35	0	2,693	0.00%
2018/03/05	3	44.13	63	44.32	44.25	-60	2,758	-2.17%
2018/03/02	1	44.15	30	44.10	44.00	-29	2,754	-1.05%
2018/03/01	6	43.75	12	44.16	44.65	-6	2,756	-0.22%
2018/02/27	20	44.46	1	45.10	44.15	19	2,727	0.70%
2018/02/26	0	0.00	4	44.83	44.95	-4	2,713	-0.15%
2018/02/23	18	44.78	2	44.90	44.75	16	2,708	0.59%
2018/02/22	51	44.47	8	44.38	44.40	43	2,735	1.57%
2018/02/21	43	44.77	19	44.49	44.70	24	2,732	0.88%
2018/02/12	31	43.70	50	43.59	43.60	-19	2,718	-0.70%
2018/02/09	34	43.47	51	43.10	43.55	-17	2,704	-0.63%
2018/02/08	14	43.90	17	44.14	44.10	-3	2,679	-0.11%
2018/02/07	22	44.19	128	44.38	44.20	-106	2,682	-3.95%	大賣/鉅額交易
2018/02/06	634	42.31	64	42.31	42.20	570	2,599	21.93%	大買/鉅額交易
2018/02/05	17	44.75	68	44.80	44.85	-51	2,514	-2.03%
2018/02/02	2	45.35	9	45.46	45.60	-7	2,507	-0.28%
2018/02/01	2	45.60	0	0.00	45.55	2	2,514	0.08%
2018/01/31	20	45.31	3	46.00	45.80	17	2,514	0.68%
2018/01/30	4	45.94	0	0.00	45.55	4	2,471	0.16%
2018/01/29	11	46.30	68	46.29	46.50	-57	2,443	-2.33%
2018/01/26	0	0.00	31	46.00	46.45	-31	2,421	-1.28%
2018/01/25	50	45.45	23	45.77	45.40	27	2,341	1.15%
2018/01/24	27	44.59	6	45.18	45.00	21	2,263	0.93%
2018/01/23	86	44.77	16	44.42	44.95	70	2,212	3.16%
2018/01/19	2	42.73	13	42.85	42.85	-11	2,135	-0.52%
2018/01/18	6	42.98	183	42.85	42.80	-177	2,129	-8.31%	大賣/鉅額交易
2018/01/17	0	0.00	3	43.10	43.05	-3	2,113	-0.14%
2018/01/15	28	42.53	0	0.00	42.85	28	2,080	1.35%
2018/01/12	58	42.62	0	0.00	42.80	58	2,100	2.76%
2018/01/11	94	42.49	0	0.00	42.45	94	2,114	4.44%
2018/01/10	4	42.85	0	0.00	42.75	4	2,122	0.19%
2018/01/09	21	43.02	2	43.00	43.15	19	2,123	0.89%
2018/01/08	40	43.27	2	43.20	43.40	38	2,116	1.80%
2018/01/05	22	42.65	4	42.80	43.10	18	2,102	0.86%
2018/01/04	35	42.59	0	0.00	42.65	35	2,116	1.65%
2018/01/03	3	42.88	0	0.00	43.15	3	2,125	0.14%
2018/01/02	6	42.93	40	42.91	43.15	-34	2,095	-1.62%