興富發 (2542)-凱基券商分點個股進出

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
906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－凱基券商分點個股進出

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

凱基券商分點個股進出
凱基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	0	42.58	0	0.00	42.95	0	4,063	0.00%
2024/04/25	0.9	42.28	0	0.00	42.70	0.9	3,964	0.02%
2024/04/24	12	42.10	0	0.00	41.95	12	3,860	0.31%
2024/04/23	11	42.13	0	0.00	42.25	11	3,821	0.29%
2024/04/22	11.9	42.71	0	0.00	42.40	11.9	3,769	0.32%
2024/04/19	1	41.30	16	41.36	41.45	-15	3,371	-0.44%
2024/04/18	0.1	40.81	0	0.00	41.60	0.1	3,204	0.00%
2024/04/17	13.1	40.32	0	0.00	40.85	13.1	3,087	0.43%
2024/04/16	0.3	40.34	0	0.00	40.10	0.3	3,049	0.01%
2024/04/15	2	40.84	0	0.00	40.80	2	2,983	0.07%
2024/04/12	0.3	41.07	0	0.00	40.80	0.3	2,943	0.01%
2024/04/11	0.2	41.11	0	0.00	41.10	0.2	2,921	0.01%
2024/04/10	0.5	41.47	0	0.00	41.35	0.5	2,896	0.02%
2024/04/09	0	40.74	65.4	41.20	41.20	-65.3	2,858	-2.29%
2024/04/08	0.7	40.49	34	40.70	40.70	-33.3	2,790	-1.19%
2024/04/03	1.1	40.24	0	0.00	40.25	1.1	2,717	0.04%
2024/04/02	0.2	40.22	0	0.00	40.10	0.2	2,680	0.01%
2024/04/01	0.3	40.32	0	0.00	40.25	0.3	2,666	0.01%
2024/03/29	0	40.21	0	0.00	40.15	0	2,645	0.00%
2024/03/28	3.1	40.45	0	0.00	40.50	3.1	2,610	0.12%
2024/03/27	0.7	40.44	0	0.00	40.60	0.7	2,567	0.03%
2024/03/26	17.1	39.03	0	0.00	39.00	17.1	2,505	0.68%
2024/03/25	3.1	39.14	0	0.00	39.35	3.1	2,514	0.12%
2024/03/22	0.2	38.88	0	0.00	38.80	0.2	2,529	0.01%
2024/03/21	6.4	38.71	0	0.00	38.65	6.4	2,556	0.25%
2024/03/20	0.2	38.52	0	0.00	38.50	0.2	2,570	0.01%
2024/03/19	0	38.75	0	0.00	38.70	0	2,526	0.00%
2024/03/18	0.7	39.10	0	0.00	39.10	0.7	2,512	0.03%
2024/03/15	0.1	39.41	30	39.40	39.20	-29.9	2,527	-1.18%
2024/03/14	0.2	39.85	0	0.00	39.85	0.2	2,444	0.01%
2024/03/13	9.1	39.86	0	0.00	39.80	9.1	2,452	0.37%
2024/03/12	12.3	39.90	0	0.00	39.95	12.3	2,432	0.51%
2024/03/11	0.5	39.75	0	0.00	39.90	0.5	2,450	0.02%
2024/03/08	0.2	39.77	0	0.00	39.75	0.2	2,447	0.01%
2024/03/07	1.1	39.98	20	39.62	39.90	-18.9	2,448	-0.77%
2024/03/06	0.1	39.70	0	0.00	39.65	0.1	2,423	0.01%
2024/03/05	0.3	39.71	6.6	39.61	39.60	-6.4	2,426	-0.26%
2024/03/04	1.7	39.71	0	0.00	39.65	1.7	2,423	0.07%
2024/03/01	0.3	39.78	0	0.00	39.70	0.3	2,424	0.01%
2024/02/29	0.4	39.92	0	0.00	39.70	0.4	2,424	0.02%
2024/02/27	0.2	39.86	19.9	39.70	39.70	-19.7	2,419	-0.82%
2024/02/26	1.2	39.90	0	0.00	39.90	1.2	2,444	0.05%
2024/02/23	2.5	39.74	0	0.00	39.55	2.5	2,440	0.10%
2024/02/22	0	40.09	0	0.00	39.75	0	2,457	0.00%
2024/02/21	0.1	39.95	0	0.00	40.10	0.1	2,459	0.00%
2024/02/20	0.3	39.69	0	0.00	39.65	0.3	2,431	0.01%
2024/02/19	18.2	39.55	0	0.00	39.65	18.2	2,425	0.75%
2024/02/16	0.3	39.70	0	0.00	39.65	0.3	2,471	0.01%
2024/02/15	4	39.70	0	0.00	39.50	4	2,442	0.16%
2024/02/05	1.8	39.78	0	0.00	39.80	1.8	2,434	0.07%
2024/02/02	0.2	39.68	0	0.00	39.70	0.2	2,421	0.01%
2024/02/01	0.4	39.70	0	0.00	39.60	0.4	2,413	0.02%
2024/01/31	0.3	39.70	0	0.00	39.60	0.3	2,424	0.01%
2024/01/30	0.3	39.72	0	0.00	39.55	0.3	2,433	0.01%
2024/01/29	0.9	39.78	0	0.00	39.80	0.9	2,449	0.04%
2024/01/26	1.4	39.51	0	0.00	39.60	1.4	2,465	0.06%
2024/01/25	0.4	39.66	0	0.00	39.50	0.4	2,483	0.01%
2024/01/24	1.3	39.47	0	0.00	39.55	1.3	2,510	0.05%
2024/01/23	3.9	39.53	0	0.00	39.50	3.9	2,520	0.15%
2024/01/22	0.9	39.81	0	0.00	39.55	0.9	2,510	0.03%
2024/01/19	0.2	39.84	0	0.00	39.70	0.2	2,499	0.01%
2024/01/18	1.3	39.78	0	0.00	39.70	1.3	2,497	0.05%
2024/01/17	0.2	39.78	0	0.00	39.85	0.2	2,489	0.01%
2024/01/16	2.1	39.70	0	0.00	39.70	2.1	2,446	0.08%
2024/01/15	2.8	39.98	0	0.00	39.90	2.8	2,388	0.12%
2024/01/12	0.4	40.03	0	0.00	39.90	0.4	2,406	0.02%
2024/01/11	1.2	39.97	0	0.00	39.95	1.2	2,476	0.05%
2024/01/10	0.3	40.06	0	0.00	40.00	0.3	2,744	0.01%
2024/01/09	0.1	40.15	0	0.00	40.05	0.1	2,789	0.00%
2024/01/08	0.6	40.22	0	0.00	40.20	0.6	2,845	0.02%
2024/01/04	0.1	40.15	0	0.00	40.10	0.1	2,917	0.01%
2024/01/03	1.7	40.25	0	0.00	40.10	1.7	2,985	0.06%
2024/01/02	1	40.17	139.8	40.25	40.25	-138.8	2,991	-4.64%	大賣/鉅額交易
2023/12/29	0.4	40.20	0.7	40.20	40.10	-0.3	3,004	-0.01%
2023/12/28	0.2	40.15	0.1	40.10	40.15	0.1	3,039	0.00%
2023/12/27	0.3	40.14	3	40.15	40.10	-2.7	3,055	-0.09%
2023/12/26	0.2	40.19	0	0.00	40.05	0.2	3,098	0.01%
2023/12/25	3.6	39.99	0	0.00	40.00	3.6	3,138	0.11%
2023/12/22	0.2	40.03	0	0.00	39.90	0.2	3,231	0.01%
2023/12/21	11.2	39.77	6	40.05	39.90	5.2	3,414	0.15%
2023/12/20	7.4	40.01	0	0.00	40.15	7.4	3,410	0.22%
2023/12/19	0.2	40.20	3	40.05	40.15	-2.8	3,443	-0.08%
2023/12/18	12.6	40.15	0	0.00	40.45	12.6	3,468	0.36%
2023/12/15	0.4	40.46	0	0.00	40.40	0.4	3,484	0.01%
2023/12/14	0.1	40.31	0	0.00	40.40	0.1	3,472	0.00%
2023/12/13	2.9	40.01	0	0.00	40.05	2.9	3,497	0.08%
2023/12/12	1.3	39.95	0	0.00	39.90	1.3	3,540	0.04%
2023/12/11	1.6	40.06	0	0.00	40.10	1.6	3,549	0.04%
2023/12/08	1.2	40.13	0	0.00	40.15	1.2	3,540	0.03%
2023/12/07	0.1	40.45	0	0.00	40.20	0.1	3,523	0.00%
2023/12/06	4.2	40.41	0	0.00	40.35	4.2	3,531	0.12%
2023/12/05	1.3	40.56	0	0.00	40.55	1.3	3,489	0.04%
2023/12/04	3.3	40.70	0.5	40.70	40.70	2.8	3,476	0.08%
2023/12/01	0.2	40.92	5	40.90	40.80	-4.8	3,447	-0.14%
2023/11/30	0.3	40.84	0	0.00	40.95	0.3	3,452	0.01%
2023/11/29	0.1	40.95	0	0.00	40.85	0.1	3,496	0.00%
2023/11/28	0.1	40.97	0	0.00	40.95	0.1	3,489	0.00%
2023/11/27	0.7	41.13	0	0.00	40.95	0.7	3,468	0.02%
2023/11/24	0.2	41.13	11	41.11	41.20	-10.8	3,471	-0.31%
2023/11/22	0.2	41.03	0	0.00	41.05	0.2	3,467	0.01%
2023/11/21	0.1	41.00	0	0.00	40.85	0.1	3,444	0.00%
2023/11/20	0.7	41.00	0	0.00	41.10	0.7	3,427	0.02%
2023/11/17	0.3	40.98	0	0.00	40.90	0.3	3,415	0.01%
2023/11/16	0.2	40.88	110	40.97	41.00	-109.8	3,433	-3.20%	大賣/鉅額交易
2023/11/15	10.4	40.63	0	0.00	40.90	10.4	3,434	0.30%
2023/11/14	0.4	40.73	0	0.00	40.85	0.4	3,400	0.01%
2023/11/13	3.1	40.61	0	0.00	40.60	3.1	3,398	0.09%
2023/11/10	0.3	40.67	0	0.00	40.55	0.3	3,391	0.01%
2023/11/09	1.2	40.63	0	0.00	40.60	1.2	3,392	0.03%
2023/11/08	0.2	40.80	0	0.00	40.60	0.2	3,434	0.01%
2023/11/07	0	40.80	0	0.00	40.70	0	3,506	0.00%
2023/11/06	1.2	40.49	26	40.70	40.70	-24.8	3,513	-0.70%
2023/11/03	2	40.73	301	40.69	40.60	-299	3,494	-8.56%	大賣/鉅額交易
2023/11/02	1	40.51	50	40.70	40.60	-49	3,494	-1.40%
2023/11/01	1	40.50	300	40.35	40.60	-299	3,493	-8.56%	大賣/鉅額交易
2023/10/30	2.2	40.70	0	0.00	40.90	2.2	3,473	0.06%
2023/10/27	0.2	41.06	0	0.00	40.80	0.2	3,471	0.00%
2023/10/25	0.1	41.10	0	0.00	41.00	0.1	3,465	0.00%
2023/10/24	0.2	40.83	0	0.00	40.80	0.2	3,471	0.01%
2023/10/23	3	40.95	0	0.00	40.75	3	3,488	0.09%
2023/10/20	0.4	41.22	0	0.00	41.10	0.4	3,504	0.01%
2023/10/19	70	41.98	19	41.82	41.80	51	3,542	1.44%
2023/10/18	0.2	41.34	3	41.40	42.05	-2.8	3,479	-0.08%
2023/10/16	0.2	40.83	100	40.60	41.30	-99.8	3,162	-3.16%
2023/10/13	2.9	40.46	100	40.76	40.85	-97.1	3,128	-3.10%
2023/10/12	0.2	39.99	0	0.00	40.20	0.2	3,125	0.01%
2023/10/11	0.2	40.10	56.3	40.06	40.10	-56.1	3,128	-1.79%
2023/10/06	1.1	39.40	1,003	39.10	39.40	-1,001.9	3,089	-32.42%	大賣/鉅額交易
2023/10/05	3.3	39.14	1,194	39.16	39.10	-1,190.7	3,071	-38.76%	大賣/鉅額交易
2023/10/04	3	39.10	906	39.10	39.10	-903	3,075	-29.36%	大賣/鉅額交易
2023/10/03	2.4	39.32	290	39.28	39.25	-287.6	3,077	-9.34%	大賣/鉅額交易
2023/10/02	0.2	39.50	272	39.28	39.30	-271.8	3,075	-8.84%	大賣/鉅額交易
2023/09/28	0.2	39.70	500	39.48	39.45	-499.8	3,028	-16.51%	大賣/鉅額交易
2023/09/27	0.2	39.97	690	39.73	39.55	-689.8	2,981	-23.14%	大賣/鉅額交易
2023/09/26	0	0.00	863.5	40.00	40.00	-863.5	2,901	-29.75%	大賣/鉅額交易
2023/09/25	94.4	43.25	0	0.00	43.05	94.4	2,712	3.48%
2023/09/22	33.1	43.40	3	43.32	43.40	30.1	2,593	1.16%
2023/09/21	0.1	44.09	9	44.02	43.95	-8.9	2,534	-0.35%
2023/09/20	0.1	44.28	0	0.00	44.20	0.1	2,472	0.01%
2023/09/19	424.2	44.29	10	44.12	44.30	414.2	2,406	17.21%	大買/鉅額交易
2023/09/18	0.1	43.90	10	43.84	44.15	-9.9	2,376	-0.42%
2023/09/15	10.2	43.85	0	0.00	43.25	10.2	2,331	0.44%
2023/09/13	3	43.63	0.1	43.70	43.70	2.9	2,204	0.13%
2023/09/12	0.1	43.65	0	0.00	43.60	0.1	2,254	0.00%
2023/09/11	0.1	43.50	0	0.00	43.50	0.1	2,268	0.01%
2023/09/08	0	43.55	5	43.65	43.40	-5	2,272	-0.22%
2023/09/07	0	0.00	8	43.29	43.40	-8	2,261	-0.35%
2023/09/06	0.1	43.30	4	43.30	43.40	-3.9	2,289	-0.17%
2023/09/04	2.9	43.28	0	0.00	43.60	2.9	2,273	0.13%
2023/08/30	0.1	43.20	0	0.00	43.25	0.1	2,228	0.00%
2023/08/29	4	43.11	0	0.00	43.20	4	2,235	0.18%
2023/08/28	0	42.71	0	0.00	42.95	0	2,238	0.00%
2023/08/25	0	0.00	5	42.52	42.40	-5	2,284	-0.22%
2023/08/23	4	42.39	0	0.00	42.30	4	2,294	0.17%
2023/08/21	0.2	42.89	0	0.00	42.75	0.2	2,323	0.01%
2023/08/18	0	0.00	4	42.75	42.95	-4	2,348	-0.17%
2023/08/17	0	0.00	61.2	42.65	42.60	-61.2	2,343	-2.61%
2023/08/16	0	42.65	0	0.00	42.60	0	2,375	0.00%
2023/08/15	0.2	42.75	0	0.00	42.65	0.2	2,401	0.01%
2023/08/14	4.1	42.76	0	0.00	42.60	4.1	2,426	0.17%
2023/08/11	1	43.40	0	0.00	43.40	1	2,426	0.04%
2023/08/09	0	0.00	5	42.64	42.65	-5	2,478	-0.20%
2023/08/08	0	0.00	28	42.83	42.95	-28	2,553	-1.10%
2023/08/07	0	0.00	25	42.77	42.80	-25	2,962	-0.84%
2023/08/04	3.6	42.64	0	0.00	42.70	3.6	2,965	0.12%
2023/07/28	0	0.00	18	42.20	42.20	-18	3,010	-0.60%
2023/07/25	3.2	41.61	27	41.59	41.60	-23.8	3,007	-0.79%
2023/07/24	4.7	41.93	2	41.70	41.70	2.7	2,980	0.09%
2023/07/21	0	0.00	33	42.12	42.15	-33	2,924	-1.13%
2023/07/20	0	0.00	7	42.25	42.25	-7	2,951	-0.24%
2023/07/19	0	0.00	31.3	42.12	42.15	-31.3	2,951	-1.06%
2023/07/18	5	42.10	24	42.18	42.15	-19	2,944	-0.65%
2023/07/17	5	42.20	7	42.43	42.25	-2	2,931	-0.07%
2023/07/13	4.6	42.80	4	42.80	42.80	0.6	2,887	0.02%
2023/07/12	6	42.95	0	0.00	42.95	6	2,874	0.21%
2023/07/11	0	0.00	9	42.95	43.00	-9	2,878	-0.31%
2023/07/10	0	0.00	14	42.85	42.80	-14	2,878	-0.49%
2023/07/07	0	0.00	8	42.73	42.75	-8	2,913	-0.27%
2023/07/06	0	0.00	21	42.70	42.80	-21	2,900	-0.72%
2023/07/05	0	0.00	6	42.72	42.70	-6	2,901	-0.21%
2023/07/04	661.8	42.85	5	42.79	42.85	656.8	2,939	22.34%	大買/鉅額交易
2023/07/03	3.5	42.73	0	0.00	42.80	3.5	2,955	0.12%
2023/06/29	2	42.75	0	0.00	42.75	2	2,963	0.07%
2023/06/27	1.2	42.28	0	0.00	42.25	1.2	2,978	0.04%
2023/06/26	3.7	42.32	0	0.00	42.25	3.7	2,985	0.12%
2023/06/21	99	42.30	0	0.00	42.25	99	3,006	3.29%
2023/06/20	5	42.15	0	0.00	42.15	5	3,001	0.17%
2023/06/15	0	0.00	6	42.70	42.70	-6	2,912	-0.21%
2023/06/14	0	0.00	3	43.00	43.00	-3	2,916	-0.10%
2023/06/13	3.9	42.93	5	42.95	42.95	-1.1	2,950	-0.04%
2023/06/05	4.1	42.56	3	42.50	42.50	1.1	3,041	0.04%
2023/05/24	0	0.00	2	43.00	43.05	-2	3,015	-0.07%
2023/05/23	4.9	42.60	0	0.00	42.75	4.9	2,976	0.17%
2023/05/19	4	42.00	0	0.00	42.00	4	2,931	0.14%
2023/05/18	161	42.04	0	0.00	42.00	161	2,896	5.56%	大買/鉅額交易
2023/05/17	49	41.62	0	0.00	41.90	49	2,868	1.71%
2023/05/16	128	41.71	0	0.00	41.65	128	2,836	4.51%	大買/鉅額交易
2023/05/15	27.3	41.38	0	0.00	41.35	27.3	2,816	0.97%
2023/05/11	2	42.00	19.9	41.95	42.30	-17.9	2,632	-0.68%
2023/05/10	0	0.00	3	43.18	43.20	-3	2,214	-0.14%
2023/05/09	0	0.00	2	43.20	43.20	-2	2,214	-0.09%
2023/05/08	0	0.00	14	43.24	43.30	-14	2,235	-0.63%
2023/05/04	0	0.00	9	42.80	42.85	-9	2,252	-0.40%
2023/05/03	4.5	42.26	3	42.30	42.30	1.5	2,241	0.07%
2023/04/25	44.2	41.78	0	0.00	41.65	44.2	2,423	1.83%
2023/04/24	10.2	41.80	0	0.00	41.75	10.2	2,406	0.42%
2023/04/21	8	41.84	0	0.00	41.85	8	2,423	0.33%
2023/04/20	1	41.80	0	0.00	41.85	1	2,422	0.04%
2023/04/19	0	0.00	205.1	42.08	42.00	-205.1	2,422	-8.47%	大賣/鉅額交易
2023/04/18	2	42.10	16	42.25	42.10	-14	2,402	-0.58%
2023/04/14	1	42.10	0	0.00	42.10	1	2,390	0.04%
2023/04/13	4.7	42.06	0	0.00	42.10	4.7	2,397	0.19%
2023/04/06	4.8	41.03	6	40.85	40.85	-1.2	2,473	-0.05%
2023/03/31	6	41.03	0	0.00	41.15	6	2,570	0.23%
2023/03/30	0	0.00	6	40.87	41.00	-6	2,889	-0.21%
2023/03/28	0	0.00	1	40.65	40.70	-1	3,717	-0.03%
2023/03/27	0	0.00	15	40.82	40.70	-15	4,154	-0.36%
2023/03/23	7.9	41.11	6	41.00	41.00	1.9	4,683	0.04%
2023/03/15	5	40.84	0	0.00	40.60	5	5,035	0.10%
2023/03/14	9.7	41.52	10	41.47	41.50	-0.3	4,997	-0.01%
2023/03/13	4	41.77	0	0.00	41.80	4	5,086	0.08%
2023/03/08	9	41.85	0	0.00	41.85	9	5,151	0.17%
2023/03/07	2	41.55	0	0.00	41.80	2	5,162	0.04%
2023/03/06	10	41.79	0	0.00	41.80	10	5,202	0.19%
2023/03/03	6.2	41.94	0	0.00	41.95	6.2	5,213	0.12%
2023/03/02	1	42.10	5	42.10	42.25	-4	5,216	-0.08%
2023/02/23	4.9	42.43	0	0.00	42.40	4.9	5,417	0.09%
2023/02/22	0	0.00	20	42.30	42.30	-20	5,435	-0.37%
2023/02/14	0.7	41.85	0	0.00	42.00	0.7	5,835	0.01%
2023/02/13	8.1	41.50	4	41.35	41.80	4.1	5,888	0.07%
2023/02/03	4.4	41.49	0	0.00	41.80	4.4	6,036	0.07%
2023/01/31	0.2	41.05	0	0.00	41.10	0.2	6,114	0.00%
2023/01/30	492.2	40.88	0	0.00	40.65	492.2	6,079	8.10%	大買/鉅額交易
2023/01/16	17	40.76	20	40.70	40.70	-3	6,047	-0.05%
2023/01/13	5	40.75	22	40.70	40.80	-17	6,054	-0.28%
2023/01/10	5	40.40	0	0.00	40.50	5	6,136	0.08%
2023/01/05	0	0.00	28	40.50	40.40	-28	6,223	-0.45%
2023/01/04	53	40.53	0	0.00	40.60	53	6,229	0.85%
2023/01/03	3.9	40.37	0	0.00	40.35	3.9	6,276	0.06%
2022/12/29	20	40.55	0	0.00	40.60	20	6,273	0.32%
2022/12/28	0	0.00	13	40.96	40.70	-13	6,284	-0.21%
2022/12/27	1,731	41.38	290	41.48	41.45	1,441	6,283	22.93%	大買/大賣/鉅額交易
2022/12/26	1	40.35	40	40.36	40.25	-39	6,225	-0.63%
2022/12/23	4.7	40.44	151	40.23	40.35	-146.3	6,264	-2.34%	大賣/鉅額交易
2022/12/22	12	42.00	0	0.00	42.00	12	6,211	0.19%
2022/12/21	11	40.00	0	0.00	40.00	11	6,026	0.18%
2022/12/20	19	39.79	0	0.00	39.65	19	5,780	0.33%
2022/12/19	0	0.00	58	41.06	40.50	-58	5,621	-1.03%
2022/12/16	10	41.15	0	0.00	41.15	10	5,404	0.19%
2022/12/15	0	0.00	1	42.45	42.40	-1	5,094	-0.02%
2022/12/14	2	42.33	61	42.24	42.60	-59	5,170	-1.14%
2022/12/13	76.9	43.56	7	42.75	42.75	69.9	5,162	1.35%
2022/12/12	7	43.96	0	0.00	43.65	7	5,153	0.14%
2022/12/07	45	44.38	0	0.00	44.35	45	5,137	0.88%
2022/12/06	0	0.00	1	44.25	43.95	-1	5,103	-0.02%
2022/12/05	16.3	44.45	21.2	44.53	44.40	-4.9	5,088	-0.10%
2022/12/02	7	44.25	68.7	44.37	44.25	-61.7	5,030	-1.23%
2022/12/01	0	0.00	85	44.78	44.80	-85	5,016	-1.69%
2022/11/28	0	0.00	18	44.39	44.85	-18	5,036	-0.36%
2022/11/25	5	44.55	75	44.55	44.55	-70	5,022	-1.39%
2022/11/24	0	0.00	18	44.90	44.90	-18	5,032	-0.36%
2022/11/23	14.5	44.89	6	44.90	44.90	8.5	5,037	0.17%
2022/11/22	0	0.00	4	44.85	44.85	-4	5,044	-0.08%
2022/11/21	9	43.92	0	0.00	43.95	9	4,921	0.18%
2022/11/18	7	43.80	1	43.80	43.80	6	4,941	0.12%
2022/11/17	0	0.00	120	43.55	43.55	-120	4,949	-2.42%	大賣/鉅額交易
2022/11/16	3	43.20	62	43.05	43.20	-59	4,925	-1.20%
2022/11/15	0.5	43.00	176	42.91	42.90	-175.5	4,916	-3.57%	大賣/鉅額交易
2022/11/14	4.3	43.01	3	43.25	43.35	1.3	4,875	0.03%
2022/11/11	9	42.40	0	0.00	42.40	9	4,802	0.19%
2022/11/10	1	42.25	87	42.05	42.25	-86	4,814	-1.79%
2022/11/09	66	42.10	0	0.00	42.25	66	4,868	1.36%
2022/11/04	0	0.00	30	41.80	42.00	-30	4,888	-0.61%
2022/11/03	14.4	41.22	15	41.30	41.30	-0.6	4,842	-0.01%
2022/11/01	18	41.44	25	41.25	41.45	-7	4,873	-0.14%
2022/10/28	0	0.00	30	41.70	41.65	-30	4,880	-0.61%
2022/10/27	55	41.77	25	41.30	41.80	30	4,875	0.62%
2022/10/26	8	40.53	0	0.00	40.60	8	4,816	0.17%
2022/10/25	10.1	40.64	6	40.65	40.65	4.1	4,828	0.08%
2022/10/24	3.7	40.65	0	0.00	40.60	3.7	4,786	0.08%
2022/10/21	7	40.46	0	0.00	40.50	7	4,758	0.15%
2022/10/19	412	40.29	0	0.00	40.20	412	4,726	8.72%	大買/鉅額交易
2022/10/18	15	39.61	0	0.00	39.60	15	4,685	0.32%
2022/10/17	477	39.02	5	38.90	39.20	472	4,736	9.96%	大買/鉅額交易
2022/10/13	5.2	38.69	15	38.53	38.75	-9.8	4,945	-0.20%
2022/10/03	4.5	39.54	0	0.00	39.85	4.5	5,232	0.09%
2022/09/27	57	39.65	9	39.56	39.65	48	5,055	0.95%
2022/09/23	150.8	47.80	0	0.00	47.80	150.8	4,766	3.16%	大買/鉅額交易
2022/09/22	0	0.00	8	47.56	47.75	-8	4,634	-0.17%
2022/09/21	36	48.00	11	48.05	48.00	25	4,521	0.55%
2022/09/19	85	48.15	0	0.00	48.15	85	4,340	1.96%
2022/09/16	1	48.25	14	48.23	48.30	-13	4,306	-0.30%
2022/09/15	0	0.00	17	48.26	48.25	-17	4,462	-0.38%
2022/09/14	25	48.29	0	0.00	48.25	25	4,782	0.52%
2022/09/13	6	48.52	0	0.00	48.50	6	5,003	0.12%
2022/09/12	0	0.00	12.4	48.35	48.40	-12.4	5,233	-0.24%
2022/09/07	0	0.00	21	47.85	47.90	-21	5,636	-0.37%
2022/09/06	5	48.10	0	0.00	48.10	5	5,682	0.09%
2022/09/05	4.2	48.00	0	0.00	47.95	4.2	5,683	0.07%
2022/09/01	59	48.10	148	48.05	48.10	-89	5,726	-1.55%	大賣/
2022/08/29	0	0.00	94	47.80	47.85	-94	5,702	-1.65%
2022/08/26	8	48.20	0	0.00	48.20	8	5,824	0.14%
2022/08/25	6	48.10	0	0.00	48.10	6	5,812	0.10%
2022/08/24	11	48.00	0	0.00	48.00	11	5,807	0.19%
2022/08/23	10.9	47.63	0	0.00	47.65	10.9	5,790	0.19%
2022/08/17	0	0.00	33	47.20	47.20	-33	5,720	-0.58%
2022/08/16	0	0.00	141	46.80	46.80	-141	5,658	-2.49%	大賣/鉅額交易
2022/08/15	5.5	46.28	0	0.00	46.20	5.5	5,579	0.10%
2022/08/12	10	46.15	0	0.00	46.15	10	5,593	0.18%
2022/08/11	42	45.90	0	0.00	45.90	42	5,573	0.75%
2022/08/10	8	45.75	4	45.85	45.75	4	5,595	0.07%
2022/08/09	76	46.00	1	46.00	46.00	75	5,615	1.34%
2022/08/08	0	0.00	21	46.00	46.00	-21	5,670	-0.37%
2022/08/05	0	0.00	6	45.85	45.85	-6	5,890	-0.10%
2022/08/04	10	45.40	0	0.00	45.65	10	5,966	0.17%
2022/08/03	23.8	45.77	0	0.00	45.80	23.8	5,960	0.40%
2022/08/01	72	45.90	0	0.00	45.90	72	6,010	1.20%
2022/07/28	0	0.00	3	44.95	44.90	-3	6,010	-0.05%
2022/07/27	0	0.00	5	44.90	44.65	-5	6,026	-0.08%
2022/07/25	3.2	45.12	0	0.00	45.10	3.2	6,048	0.05%
2022/07/22	0	0.00	33	44.90	45.20	-33	6,076	-0.54%
2022/07/20	35	45.96	11	45.30	45.35	24	6,060	0.40%
2022/07/15	8	43.44	0	0.00	43.40	8	5,964	0.13%
2022/07/14	0	0.00	4	43.50	43.50	-4	6,095	-0.07%
2022/07/13	6	43.68	4	43.60	43.50	2	6,119	0.03%
2022/07/07	2	44.05	24	43.91	43.80	-22	6,213	-0.35%
2022/07/06	4	44.38	0	0.00	44.20	4	6,327	0.06%
2022/07/05	63.2	44.79	0	0.00	44.65	63.2	6,572	0.96%
2022/07/04	78.1	44.30	0	0.00	44.40	78.1	6,803	1.15%
2022/07/01	79	44.59	0	0.00	43.95	79	7,609	1.04%
2022/06/29	0	0.00	40	45.00	45.10	-40	8,197	-0.49%
2022/06/27	39	44.51	0	0.00	44.80	39	8,257	0.47%
2022/06/24	43	44.06	0	0.00	44.20	43	8,284	0.52%
2022/06/23	131.1	43.40	0	0.00	43.30	131.1	8,320	1.58%	大買/鉅額交易
2022/06/22	2	42.90	0	0.00	43.25	2	8,163	0.02%
2022/06/21	82	43.61	0	0.00	43.35	82	7,857	1.04%
2022/06/20	7	43.66	0	0.00	43.60	7	7,697	0.09%
2022/06/16	0	0.00	9	44.67	44.55	-9	7,555	-0.12%
2022/06/14	11.5	45.14	0	0.00	45.40	11.5	7,728	0.15%
2022/06/13	5.1	44.80	6	44.70	44.80	-0.9	8,324	-0.01%
2022/06/10	60	44.80	0	0.00	44.90	60	8,491	0.71%
2022/06/09	0	0.00	60	45.28	45.25	-60	8,562	-0.70%
2022/06/06	5.6	45.14	0	0.00	45.00	5.6	8,621	0.07%
2022/05/30	6	46.18	0	0.00	46.55	6	8,881	0.07%
2022/05/27	8	46.05	0	0.00	46.00	8	8,908	0.09%
2022/05/26	0	0.00	46	45.98	46.00	-46	9,060	-0.51%
2022/05/25	1	45.55	20	45.85	46.00	-19	9,159	-0.21%
2022/05/24	2.1	45.93	42	45.90	45.80	-39.9	9,320	-0.43%
2022/05/23	3.1	46.00	0	0.00	46.00	3.1	9,444	0.03%
2022/05/19	6	45.32	36	45.48	45.60	-30	9,778	-0.31%
2022/05/18	414	45.85	0	0.00	45.90	414	9,750	4.25%	大買/鉅額交易
2022/05/17	20	45.43	0	0.00	45.45	20	9,739	0.21%
2022/05/13	36.5	44.65	0	0.00	44.70	36.5	9,762	0.37%
2022/05/12	0	0.00	3	46.05	45.40	-3	9,552	-0.03%
2022/05/11	0	0.00	3	46.40	46.25	-3	9,474	-0.03%
2022/05/10	2	46.35	0	0.00	46.50	2	9,491	0.02%
2022/05/09	4	46.80	13	46.75	46.50	-9	9,510	-0.09%
2022/05/04	0.2	47.00	0	0.00	46.90	0.2	9,731	0.00%
2022/05/03	3.6	46.76	13	46.58	46.65	-9.4	9,780	-0.10%
2022/04/29	0	0.00	20	46.90	46.95	-20	9,807	-0.20%
2022/04/28	0	0.00	45	46.79	46.70	-45	9,846	-0.46%
2022/04/27	31	46.79	0	0.00	46.70	31	9,839	0.32%
2022/04/26	41	47.09	5	47.20	47.20	36	9,858	0.37%
2022/04/25	7.1	46.62	75	46.57	46.45	-67.9	9,766	-0.70%
2022/04/22	11	47.24	7	47.22	47.10	4	9,677	0.04%
2022/04/21	34	47.97	0	0.00	47.50	34	9,599	0.35%
2022/04/20	24	47.67	0	0.00	48.75	24	9,493	0.25%
2022/04/19	152	47.82	90	47.62	47.80	62	9,399	0.66%	大買/
2022/04/18	24	47.73	0	0.00	47.80	24	9,395	0.26%
2022/04/14	5	47.81	0	0.00	47.85	5	9,312	0.05%
2022/04/13	5.5	47.27	0	0.00	47.45	5.5	9,288	0.06%
2022/04/12	1	47.00	0	0.00	46.90	1	9,253	0.01%
2022/04/11	1	47.60	51	47.82	47.60	-50	9,119	-0.55%
2022/04/08	0	0.00	38	48.79	48.75	-38	8,892	-0.43%
2022/04/07	2.2	48.90	700	49.13	48.90	-697.8	8,703	-8.02%	大賣/鉅額交易
2022/04/06	192.5	47.55	26	46.12	49.00	166.5	7,888	2.11%	大買/鉅額交易
2022/04/01	9	45.63	9	45.18	45.70	0	7,252	0.00%
2022/03/31	9	45.43	6	45.35	45.40	3	7,189	0.04%
2022/03/30	2	45.35	3	45.15	45.40	-1	7,184	-0.01%
2022/03/29	0	0.00	1	45.35	45.30	-1	7,325	-0.01%
2022/03/28	81	45.35	34	45.29	45.35	47	7,363	0.64%
2022/03/24	0	0.00	70	45.64	45.75	-70	7,451	-0.94%
2022/03/23	27.8	45.94	24	45.90	45.95	3.8	7,509	0.05%
2022/03/22	9	45.48	678	45.24	45.50	-669	7,515	-8.90%	大賣/鉅額交易
2022/03/21	1	46.10	4	46.29	46.20	-3	7,261	-0.04%
2022/03/18	243	46.60	5	46.60	46.60	238	7,118	3.34%	大買/鉅額交易
2022/03/17	2	46.95	28	46.74	47.00	-26	7,022	-0.37%
2022/03/16	17	47.09	293	48.27	46.85	-276	6,829	-4.04%	大賣/鉅額交易
2022/03/15	246.5	50.34	0	0.00	50.50	246.5	6,228	3.96%	大買/鉅額交易
2022/03/14	264	49.83	4	49.33	49.60	260	6,042	4.30%	大買/鉅額交易
2022/03/11	0	0.00	21	48.70	48.90	-21	5,950	-0.35%
2022/03/10	4	49.35	0	0.00	49.20	4	5,931	0.07%
2022/03/09	79	49.35	17	49.01	49.35	62	5,893	1.05%
2022/03/08	0	0.00	101	48.67	48.50	-101	5,836	-1.73%	大賣/鉅額交易
2022/03/07	5	49.02	74	48.79	49.30	-69	5,723	-1.21%
2022/03/04	147	50.65	91	50.49	50.50	56	5,607	1.00%	大買/
2022/03/03	60.1	50.14	6	50.03	50.20	54.1	5,520	0.98%
2022/03/02	43	49.80	0	0.00	49.90	43	5,490	0.78%
2022/03/01	131	49.71	3	49.60	49.45	128	5,514	2.32%	大買/鉅額交易
2022/02/25	4	48.75	0	0.00	48.95	4	5,379	0.07%
2022/02/24	123	48.48	11	49.09	48.35	112	5,287	2.12%	大買/鉅額交易
2022/02/23	5	49.02	10	49.18	49.10	-5	5,123	-0.10%
2022/02/22	2	47.70	34	47.61	48.90	-32	5,011	-0.64%
2022/02/21	52	47.50	0	0.00	48.15	52	4,800	1.08%
2022/02/17	5	47.18	0	0.00	47.25	5	4,777	0.10%
2022/02/15	2.1	47.34	7	47.10	47.10	-4.9	5,051	-0.10%
2022/02/14	50.9	46.85	0	0.00	46.85	50.9	5,014	1.01%
2022/02/10	2	46.80	0	0.00	46.90	2	5,005	0.04%
2022/02/08	16.2	47.27	0	0.00	47.25	16.2	4,940	0.33%
2022/02/07	3.6	46.93	0	0.00	47.05	3.6	4,852	0.07%
2022/01/26	0	0.00	6	46.73	46.80	-6	4,760	-0.13%
2022/01/25	1	46.20	17	46.25	46.30	-16	4,666	-0.34%
2022/01/24	3.1	46.23	0	0.00	46.30	3.1	4,641	0.07%
2022/01/21	0	0.00	81	46.08	46.25	-81	4,590	-1.76%
2022/01/20	0	0.00	2	45.93	46.15	-2	4,536	-0.04%
2022/01/19	2	46.00	3	45.93	45.95	-1	4,521	-0.02%
2022/01/18	3	46.20	0	0.00	46.10	3	4,470	0.07%
2022/01/17	0	0.00	6.4	46.12	46.25	-6.4	4,483	-0.14%
2022/01/14	784	46.33	4	46.18	46.35	780	4,544	17.16%	大買/鉅額交易
2022/01/13	114	46.20	0	0.00	46.20	114	4,661	2.45%	大買/鉅額交易
2022/01/12	77	46.25	0	0.00	46.25	77	4,657	1.65%
2022/01/11	44	46.32	2	46.30	46.40	42	4,626	0.91%
2022/01/07	2	46.15	0	0.00	46.45	2	4,611	0.04%
2022/01/05	92	46.10	52	46.05	46.10	40	4,599	0.87%
2022/01/04	0.2	46.30	0	0.00	46.15	0.2	4,640	0.00%
2022/01/03	3.4	46.19	0	0.00	46.25	3.4	4,629	0.07%
2021/12/28	1	46.05	0	0.00	46.15	1	4,557	0.02%
2021/12/24	0	0.00	2	46.20	46.20	-2	4,524	-0.04%
2021/12/23	346.2	46.05	27	46.00	46.05	319.2	4,502	7.09%	大買/鉅額交易
2021/12/22	2	46.80	13	46.70	46.70	-11	4,305	-0.26%
2021/12/21	37	47.13	0	0.00	47.00	37	4,226	0.88%
2021/12/20	49	47.65	18	47.61	47.60	31	4,188	0.74%
2021/12/17	756	47.14	0	0.00	47.25	756	4,196	18.01%	大買/鉅額交易
2021/12/15	0	0.00	40	46.60	46.60	-40	4,267	-0.94%
2021/12/14	0.5	46.75	0	0.00	46.50	0.5	4,273	0.01%
2021/12/13	4.4	46.75	1	46.45	46.70	3.4	4,252	0.08%
2021/12/10	0	0.00	1	46.40	46.50	-1	4,199	-0.02%
2021/12/09	4	46.45	23	46.58	46.50	-19	4,177	-0.45%
2021/12/08	12	46.57	0	0.00	46.50	12	4,154	0.29%
2021/12/07	0	0.00	12	46.49	46.50	-12	4,130	-0.29%
2021/12/06	0	0.00	17	46.31	46.40	-17	4,098	-0.41%
2021/12/03	3.3	46.34	4	46.35	46.30	-0.7	4,116	-0.02%
2021/12/02	0	0.00	7	46.44	46.30	-7	4,096	-0.17%
2021/12/01	5	46.70	11	46.25	46.70	-6	4,107	-0.15%
2021/11/30	0	0.00	5	46.30	46.20	-5	4,101	-0.12%
2021/11/29	5	46.37	32	46.44	46.45	-27	4,068	-0.66%
2021/11/26	0	0.00	44	46.80	46.80	-44	4,044	-1.09%
2021/11/25	156	47.29	98	47.09	47.10	58	4,003	1.45%	大買/
2021/11/24	173	46.89	11	46.72	46.85	162	3,916	4.14%	大買/鉅額交易
2021/11/23	2.6	46.35	0	0.00	46.20	2.6	3,893	0.07%
2021/11/22	12	46.64	0	0.00	46.55	12	3,875	0.31%
2021/11/19	2	46.60	0	0.00	46.65	2	3,884	0.05%
2021/11/18	36	46.75	17	46.69	46.60	19	3,886	0.49%
2021/11/17	7	46.50	1	46.70	46.50	6	3,875	0.15%
2021/11/16	29	46.91	29	46.75	46.80	0	3,859	0.00%
2021/11/15	45.9	47.89	9	48.40	47.65	36.9	3,829	0.96%
2021/11/12	73	47.24	32	48.05	47.80	41	3,734	1.10%
2021/11/11	13	45.70	0	0.00	45.60	13	3,576	0.36%
2021/11/10	2	45.40	2	45.05	45.45	0	3,663	0.00%
2021/11/09	13	44.89	2	44.90	44.95	11	3,676	0.30%
2021/11/08	7	44.84	0	0.00	45.00	7	3,689	0.19%
2021/11/04	0	0.00	3	44.75	44.65	-3	3,722	-0.08%
2021/11/03	4	44.83	9	44.75	44.85	-5	3,737	-0.13%
2021/11/02	0	0.00	2	44.85	44.70	-2	3,818	-0.05%
2021/11/01	26	44.80	0	0.00	44.70	26	3,840	0.68%
2021/10/29	2	45.10	16	45.05	44.95	-14	3,853	-0.36%
2021/10/28	2	45.15	0	0.00	45.10	2	3,908	0.05%
2021/10/27	2	45.10	0	0.00	45.10	2	3,952	0.05%
2021/10/22	10	45.65	0	0.00	45.15	10	4,122	0.24%
2021/10/21	120	44.83	120	45.00	45.00	0	4,091	0.00%	大買/大賣/
2021/10/20	0	0.00	1	44.55	44.60	-1	4,054	-0.02%
2021/10/19	62	44.52	0	0.00	44.55	62	4,268	1.45%
2021/10/18	12	44.68	0	0.00	44.65	12	4,364	0.27%
2021/10/15	14	44.80	0	0.00	44.75	14	4,387	0.32%
2021/10/14	3	44.95	7	44.64	44.70	-4	4,394	-0.09%
2021/10/13	16.2	45.08	0	0.00	45.05	16.2	4,452	0.36%
2021/10/12	0	0.00	2	44.70	45.10	-2	4,494	-0.04%
2021/10/08	2	44.65	0	0.00	44.60	2	4,440	0.05%
2021/10/07	37	44.61	0	0.00	44.65	37	4,430	0.84%
2021/10/06	0	0.00	33	44.39	44.25	-33	4,452	-0.74%
2021/10/05	0.6	44.70	40	44.49	44.60	-39.4	4,464	-0.88%
2021/10/04	2.6	44.82	3	44.68	44.70	-0.4	4,580	-0.01%
2021/10/01	0	0.00	41.7	44.73	44.80	-41.7	4,599	-0.91%
2021/09/29	0	0.00	50	45.09	45.05	-50	4,619	-1.08%
2021/09/24	0	0.00	10	45.45	45.10	-10	4,508	-0.22%
2021/09/23	81.3	46.84	0	0.00	46.80	81.3	4,357	1.87%
2021/09/22	10	46.50	0	0.00	46.20	10	4,245	0.24%
2021/09/17	0	0.00	45	47.38	47.35	-45	4,100	-1.10%
2021/09/16	0	0.00	3	47.60	47.80	-3	4,089	-0.07%
2021/09/15	0	0.00	15	47.60	47.55	-15	4,138	-0.36%
2021/09/14	0.5	48.35	0	0.00	47.90	0.5	4,191	0.01%
2021/09/13	3.4	48.31	0	0.00	48.35	3.4	4,204	0.08%
2021/09/10	215	48.00	0	0.00	47.95	215	4,242	5.07%	大買/鉅額交易
2021/09/09	175	47.42	6	47.20	47.50	169	4,298	3.93%	大買/鉅額交易
2021/09/08	150	47.61	0	0.00	47.25	150	4,312	3.48%	大買/鉅額交易
2021/09/07	150	47.95	0	0.00	47.85	150	4,297	3.49%	大買/鉅額交易
2021/09/06	101	48.27	0	0.00	48.15	101	4,318	2.34%	大買/鉅額交易
2021/09/03	25.4	48.34	0	0.00	48.25	25.4	4,304	0.59%
2021/09/02	229	48.33	0	0.00	48.25	229	4,344	5.27%	大買/鉅額交易
2021/09/01	269	48.54	0	0.00	48.40	269	4,370	6.16%	大買/鉅額交易
2021/08/31	262	47.77	0	0.00	48.20	262	4,386	5.97%	大買/鉅額交易
2021/08/30	1	47.35	0	0.00	47.40	1	4,411	0.02%
2021/08/27	308	47.43	0	0.00	47.45	308	4,405	6.99%	大買/鉅額交易
2021/08/26	250	47.46	4	47.45	47.40	246	4,429	5.55%	大買/鉅額交易
2021/08/25	204	47.42	0	0.00	47.60	204	4,498	4.53%	大買/鉅額交易
2021/08/24	307.6	47.86	0	0.00	47.65	307.6	4,515	6.81%	大買/鉅額交易
2021/08/23	312	47.68	0	0.00	47.50	312	4,576	6.82%	大買/鉅額交易
2021/08/20	300	47.43	40	47.46	47.55	260	4,597	5.66%	大買/鉅額交易
2021/08/19	250	47.99	40	47.84	47.55	210	5,750	3.65%	大買/鉅額交易
2021/08/18	308	48.36	26	48.38	48.40	282	5,778	4.88%	大買/鉅額交易
2021/08/17	296	48.83	5	49.00	48.60	291	5,807	5.01%	大買/鉅額交易
2021/08/16	300	48.29	268	48.36	48.10	32	5,726	0.56%	大買/大賣/
2021/08/13	585.3	49.06	76	48.79	48.90	509.3	5,649	9.02%	大買/鉅額交易
2021/08/12	509	48.88	0	0.00	48.95	509	5,580	9.12%	大買/鉅額交易
2021/08/11	19	48.80	45	48.56	48.80	-26	5,583	-0.47%
2021/08/10	142	48.77	174	48.32	48.85	-32	5,582	-0.57%	大買/大賣/
2021/08/09	77	49.16	4	48.95	49.00	73	5,636	1.30%
2021/08/06	121	49.29	14	48.70	49.45	107	5,660	1.89%	大買/鉅額交易
2021/08/05	0	0.00	180	48.77	48.70	-180	5,663	-3.18%	大賣/鉅額交易
2021/08/04	107	49.07	0	0.00	49.05	107	5,896	1.81%	大買/鉅額交易
2021/08/03	48.4	49.34	0	0.00	49.30	48.4	5,955	0.81%
2021/08/02	42	49.33	0	0.00	49.45	42	6,067	0.69%
2021/07/30	6	49.01	0	0.00	49.05	6	6,127	0.10%
2021/07/29	74	49.03	0	0.00	49.10	74	6,148	1.20%
2021/07/28	5	48.10	5	47.76	48.35	0	6,105	0.00%
2021/07/27	12	48.12	4	47.95	48.15	8	6,096	0.13%
2021/07/26	86	48.10	0	0.00	48.10	86	6,098	1.41%
2021/07/23	7.9	47.67	0	0.00	47.90	7.9	6,014	0.13%
2021/07/22	23	46.54	0	0.00	46.85	23	5,822	0.40%
2021/07/21	6	45.83	95	45.89	46.00	-89	5,780	-1.54%
2021/07/20	0	0.00	9	45.50	45.65	-9	5,959	-0.15%
2021/07/19	0	0.00	15	46.19	46.10	-15	6,065	-0.25%
2021/07/16	0	0.00	9	45.45	45.75	-9	6,068	-0.15%
2021/07/14	15.7	44.83	0	0.00	44.95	15.7	6,056	0.26%
2021/07/13	30.8	44.96	0	0.00	44.85	30.8	6,135	0.50%
2021/07/12	6	45.37	0	0.00	45.20	6	6,116	0.10%
2021/07/09	30	45.71	26	45.34	45.00	4	6,084	0.07%
2021/07/08	129	44.62	0	0.00	44.65	129	6,005	2.15%	大買/鉅額交易
2021/07/07	144	44.12	2	43.95	44.40	142	6,008	2.36%	大買/鉅額交易
2021/07/06	50	43.72	0	0.00	43.65	50	5,987	0.84%
2021/07/05	4	43.47	0	0.00	43.50	4	6,028	0.07%
2021/07/01	0	0.00	3	43.50	43.20	-3	6,112	-0.05%
2021/06/30	5	43.67	0	0.00	43.65	5	6,122	0.08%
2021/06/28	13	43.79	0	0.00	43.60	13	6,172	0.21%
2021/06/25	16	43.88	0	0.00	43.60	16	6,171	0.26%
2021/06/24	2	43.75	0	0.00	43.85	2	6,158	0.03%
2021/06/23	81.4	42.86	0	0.00	42.70	81.4	6,132	1.33%
2021/06/21	0	0.00	251	42.19	42.20	-251	6,087	-4.12%	大賣/鉅額交易
2021/06/18	51	42.52	8	42.41	42.20	43	6,113	0.70%
2021/06/17	138	42.42	6	42.38	42.75	132	6,189	2.13%	大買/鉅額交易
2021/06/16	31.6	42.77	0	0.00	42.50	31.6	6,260	0.50%
2021/06/15	3.4	42.77	0	0.00	42.80	3.4	6,256	0.05%
2021/06/10	6	42.23	0	0.00	42.30	6	6,243	0.10%
2021/06/08	0	0.00	5	41.45	41.40	-5	6,192	-0.08%
2021/06/04	0	0.00	3	41.85	41.95	-3	6,144	-0.05%
2021/06/03	4.2	42.01	0	0.00	41.85	4.2	6,153	0.07%
2021/06/02	0	0.00	2	42.20	42.00	-2	6,141	-0.03%
2021/06/01	0	0.00	3	42.25	42.20	-3	6,061	-0.05%
2021/05/31	0	0.00	2	42.15	42.10	-2	6,060	-0.03%
2021/05/27	0	0.00	55	42.26	42.60	-55	5,986	-0.92%
2021/05/25	0.7	42.80	0	0.00	42.30	0.7	4,800	0.01%
2021/05/24	2.4	42.78	3	42.85	42.70	-0.6	4,755	-0.01%
2021/05/21	0	0.00	2	42.53	43.00	-2	4,782	-0.04%
2021/05/19	8	41.90	0	0.00	41.85	8	4,749	0.17%
2021/05/18	2	41.85	0	0.00	41.90	2	4,748	0.04%
2021/05/17	12	41.40	0	0.00	40.80	12	4,762	0.25%
2021/05/14	0	0.00	22	43.18	42.80	-22	4,683	-0.47%
2021/05/13	4.6	42.21	10	42.45	42.10	-5.4	4,629	-0.12%
2021/05/12	12	43.46	8	42.25	42.60	4	4,544	0.09%
2021/05/11	0	0.00	39	45.34	44.85	-39	4,277	-0.91%
2021/05/10	30	45.63	150	45.55	45.70	-120	4,201	-2.86%	大賣/鉅額交易
2021/05/06	0	0.00	7	45.56	45.25	-7	3,976	-0.18%
2021/05/05	166	45.26	13	45.00	45.20	153	3,929	3.89%	大買/鉅額交易
2021/05/04	21.7	44.14	75	44.53	44.35	-53.3	3,882	-1.37%
2021/05/03	3	45.10	0	0.00	44.70	3	3,820	0.08%
2021/04/29	0	0.00	6	45.32	45.25	-6	3,765	-0.16%
2021/04/28	0	0.00	4	45.60	45.65	-4	3,739	-0.11%
2021/04/27	37	46.26	14	46.45	46.20	23	3,767	0.61%
2021/04/26	38	46.69	6	46.40	46.60	32	3,705	0.86%
2021/04/23	27.1	44.74	0	0.00	45.35	27.1	3,491	0.77%
2021/04/21	0	0.00	46	44.21	44.35	-46	3,329	-1.38%
2021/04/19	0	0.00	11.1	43.71	44.60	-11.1	3,322	-0.33%
2021/04/13	5.2	43.65	0	0.00	43.50	5.2	3,329	0.15%
2021/04/07	0.7	43.80	0	0.00	43.65	0.7	3,277	0.02%
2021/04/06	3.7	43.62	0	0.00	43.65	3.7	3,270	0.11%
2021/03/29	0	0.00	2	43.55	43.55	-2	3,680	-0.05%
2021/03/26	0	0.00	6	43.65	43.50	-6	3,854	-0.16%
2021/03/23	2.8	43.46	10	43.32	43.15	-7.2	4,361	-0.17%
2021/03/22	0	0.00	9	43.46	43.60	-9	4,406	-0.20%
2021/03/19	170	44.82	15.1	44.25	44.25	154.9	4,320	3.59%	大買/鉅額交易
2021/03/17	0	0.00	1	45.20	45.20	-1	4,363	-0.02%
2021/03/16	0	0.00	7	44.70	44.90	-7	4,433	-0.16%
2021/03/15	4.8	44.88	0	0.00	44.75	4.8	4,528	0.11%
2021/03/12	76	44.98	0	0.00	44.95	76	4,737	1.60%
2021/03/11	5	45.40	0	0.00	45.35	5	5,010	0.10%
2021/03/10	0	0.00	4	45.60	45.45	-4	5,045	-0.08%
2021/03/09	6	45.40	0	0.00	45.40	6	5,080	0.12%
2021/03/08	4	45.18	7	45.10	45.25	-3	5,088	-0.06%
2021/03/04	0	0.00	4	44.80	45.05	-4	5,217	-0.08%
2021/03/03	5.5	44.88	0	0.00	44.95	5.5	5,185	0.11%
2021/02/26	0	0.00	7	45.14	45.20	-7	5,182	-0.14%
2021/02/24	1	45.00	0	0.00	44.55	1	5,110	0.02%
2021/02/23	15.1	44.84	0	0.00	44.85	15.1	5,087	0.30%
2021/02/22	0	0.00	2	44.10	44.05	-2	5,042	-0.04%
2021/02/19	0	0.00	4	43.95	44.10	-4	5,037	-0.08%
2021/02/18	0.7	44.10	51	43.96	43.85	-50.3	5,029	-1.00%
2021/02/17	61.5	44.03	0	0.00	43.75	61.5	5,010	1.23%
2021/02/05	33	43.75	0	0.00	43.60	33	4,979	0.66%
2021/02/04	120	43.66	0	0.00	43.45	120	4,999	2.40%	大買/鉅額交易
2021/02/03	8.5	43.53	0	0.00	43.30	8.5	5,080	0.17%
2021/01/26	50	43.40	0	0.00	43.45	50	5,088	0.98%
2021/01/25	4.6	43.43	0	0.00	43.95	4.6	5,087	0.09%
2021/01/20	1	43.55	43	43.68	43.10	-42	5,100	-0.82%
2021/01/13	4.7	45.79	0	0.00	45.80	4.7	5,174	0.09%
2021/01/08	0	0.00	65	45.90	45.90	-65	5,122	-1.27%
2021/01/06	0	0.00	67	45.42	45.20	-67	5,053	-1.33%
2021/01/05	32.9	45.30	61	45.18	45.05	-28.1	5,013	-0.56%
2021/01/04	50.3	45.17	14	45.45	45.15	36.3	5,002	0.73%
2020/12/31	0	0.00	8	45.85	45.85	-8	5,008	-0.16%
2020/12/30	8	45.40	20	45.73	45.55	-12	4,999	-0.24%
2020/12/29	0	0.00	98	45.82	45.60	-98	4,996	-1.96%
2020/12/28	18	45.90	4	46.43	45.90	14	4,988	0.28%
2020/12/25	11	46.45	12	46.58	46.45	-1	4,947	-0.02%
2020/12/24	0	0.00	13	45.35	46.40	-13	4,907	-0.26%
2020/12/23	4.1	44.91	153	44.87	45.00	-148.9	4,737	-3.14%	大賣/鉅額交易
2020/12/22	1	44.50	0	0.00	44.50	1	4,623	0.02%
2020/12/21	0	0.00	200	45.30	44.95	-200	4,561	-4.38%	大賣/鉅額交易
2020/12/18	0	0.00	10	46.20	45.60	-10	4,425	-0.23%
2020/12/17	0	0.00	168	46.01	46.05	-168	4,185	-4.01%	大賣/鉅額交易
2020/12/16	0	0.00	9	45.85	45.95	-9	4,169	-0.22%
2020/12/15	0.7	45.00	0	0.00	45.25	0.7	4,086	0.02%
2020/12/14	4	44.83	58	44.88	44.90	-54	4,076	-1.33%
2020/12/11	100	44.70	102	44.50	44.35	-2	4,015	-0.05%	大賣/
2020/12/10	0	0.00	75	44.34	44.60	-75	3,999	-1.88%
2020/12/09	0	0.00	8	44.44	44.50	-8	3,934	-0.20%
2020/12/08	4	44.90	2	45.15	45.40	2	3,834	0.05%
2020/12/07	200	45.44	2	45.00	45.85	198	3,620	5.47%	大買/鉅額交易
2020/12/04	0	0.00	26	43.50	43.50	-26	3,344	-0.78%
2020/12/03	5.6	44.02	0	0.00	43.80	5.6	3,285	0.17%
2020/11/27	0	0.00	10	43.73	43.85	-10	3,140	-0.32%
2020/11/24	1	43.55	0	0.00	43.50	1	3,245	0.03%
2020/11/23	3	43.45	0	0.00	43.45	3	3,242	0.09%
2020/11/20	0	0.00	2	43.15	43.25	-2	3,250	-0.06%
2020/11/17	0	0.00	16	43.40	43.40	-16	3,277	-0.49%
2020/11/16	0	0.00	4	43.43	43.45	-4	3,317	-0.12%
2020/11/13	9.7	43.24	0	0.00	43.40	9.7	3,336	0.29%
2020/11/12	2	43.50	0	0.00	43.85	2	3,324	0.06%
2020/11/10	0	0.00	2	42.50	42.95	-2	3,273	-0.06%
2020/11/09	0	0.00	2	42.15	42.00	-2	3,262	-0.06%
2020/11/04	4	42.03	0	0.00	42.00	4	3,211	0.12%
2020/11/03	3.6	42.21	2	42.30	42.35	1.6	3,197	0.05%
2020/10/30	2	41.75	10	41.86	41.50	-8	3,171	-0.25%
2020/10/28	1	42.30	0	0.00	42.10	1	3,121	0.03%
2020/10/23	3.1	43.00	0	0.00	42.55	3.1	3,120	0.10%
2020/10/15	0	0.00	4	43.10	42.95	-4	2,865	-0.14%
2020/10/13	324	43.90	0	0.00	43.85	324	2,846	11.38%	大買/鉅額交易
2020/10/12	4	44.28	1	44.75	44.20	3	2,839	0.11%
2020/10/08	0	0.00	70	44.22	44.70	-70	2,849	-2.46%
2020/10/06	1	43.50	0	0.00	43.70	1	2,829	0.04%
2020/10/05	2.5	43.26	0	0.00	43.20	2.5	2,833	0.09%
2020/09/28	0	0.00	2	42.55	42.65	-2	2,795	-0.07%
2020/09/25	2	41.80	0	0.00	41.50	2	2,769	0.07%
2020/09/24	1	41.55	0	0.00	41.45	1	2,721	0.04%
2020/09/23	3.8	46.38	9	46.29	46.15	-5.2	2,590	-0.20%
2020/09/22	1	46.30	0	0.00	46.60	1	2,499	0.04%
2020/09/18	1	46.65	0	0.00	46.65	1	2,411	0.04%
2020/09/17	0.4	46.75	2	46.50	46.55	-1.6	2,381	-0.07%
2020/09/16	2	46.30	0	0.00	46.35	2	2,358	0.08%
2020/09/15	0.8	46.50	2	46.20	46.35	-1.2	2,343	-0.05%
2020/09/14	4.8	46.36	0	0.00	46.35	4.8	2,348	0.20%
2020/09/11	1	46.30	0	0.00	46.30	1	2,335	0.04%
2020/09/10	0	0.00	5	46.18	46.30	-5	2,321	-0.22%
2020/09/09	1	45.80	0	0.00	46.15	1	2,306	0.04%
2020/09/07	0	0.00	6	46.10	46.00	-6	2,396	-0.25%
2020/09/04	1	45.55	1	45.80	45.80	0	2,420	0.00%
2020/09/03	3.5	45.64	1	45.45	45.60	2.5	2,467	0.10%
2020/09/02	1	45.70	0	0.00	45.65	1	2,445	0.04%
2020/08/25	1	44.75	0	0.00	44.95	1	2,531	0.04%
2020/08/24	3.5	44.55	0	0.00	44.65	3.5	2,659	0.13%
2020/08/19	0	0.00	3	44.40	44.45	-3	2,644	-0.11%
2020/08/18	8	44.11	1	44.40	44.30	7	2,619	0.27%
2020/08/17	0	0.00	3	44.05	44.35	-3	2,621	-0.11%
2020/08/14	3	43.05	0	0.00	43.10	3	2,595	0.12%
2020/08/13	6.9	43.42	0	0.00	43.75	6.9	2,596	0.26%
2020/08/12	0	0.00	2	42.75	42.55	-2	2,585	-0.08%
2020/08/07	2	42.70	0	0.00	42.85	2	2,686	0.07%
2020/08/04	10.1	42.43	0	0.00	42.30	10.1	2,780	0.36%
2020/08/03	1	42.60	0	0.00	42.20	1	2,816	0.04%
2020/07/31	0	0.00	1	42.85	42.80	-1	2,793	-0.04%
2020/07/24	0	0.00	25	42.85	42.80	-25	2,805	-0.89%
2020/07/23	3.5	43.33	0	0.00	43.40	3.5	2,805	0.12%
2020/07/21	0	0.00	3	43.18	43.45	-3	2,848	-0.11%
2020/07/20	1	42.65	2	42.85	42.65	-1	2,851	-0.04%
2020/07/16	2	43.50	2	43.50	43.25	0	2,862	0.00%
2020/07/15	2	43.25	0	0.00	43.65	2	2,856	0.07%
2020/07/14	2.1	42.95	1	42.60	42.60	1.1	2,827	0.04%
2020/07/13	3.7	43.05	0	0.00	42.80	3.7	2,833	0.13%
2020/07/09	1	43.90	0	0.00	43.90	1	2,812	0.04%
2020/07/03	3.1	43.97	0	0.00	43.85	3.1	2,768	0.11%
2020/06/24	13	43.90	0	0.00	43.90	13	2,802	0.46%
2020/06/23	3.1	44.21	0	0.00	43.90	3.1	2,823	0.11%
2020/06/15	4	44.01	0	0.00	43.70	4	3,099	0.13%
2020/06/11	0	0.00	2	45.80	44.80	-2	3,119	-0.06%
2020/06/10	2	46.00	2	46.10	45.85	0	3,127	0.00%
2020/06/09	2	46.35	0	0.00	46.50	2	3,185	0.06%
2020/06/03	2.4	46.15	0	0.00	46.25	2.4	3,179	0.08%
2020/06/01	4	45.05	3	44.95	44.90	1	3,087	0.03%
2020/05/25	2.9	44.13	0	0.00	44.15	2.9	2,952	0.10%
2020/05/13	3.5	44.09	0	0.00	44.00	3.5	2,832	0.12%
2020/05/05	1.1	43.34	0	0.00	43.65	1.1	2,741	0.04%
2020/05/04	1	42.85	0	0.00	43.00	1	2,763	0.04%
2020/04/27	11	42.35	0	0.00	42.35	11	2,919	0.38%
2020/04/23	2.8	40.75	0	0.00	40.60	2.8	2,917	0.10%
2020/04/22	0	0.00	6	40.25	40.30	-6	2,922	-0.21%
2020/04/14	7.1	41.38	0	0.00	41.50	7.1	2,874	0.25%
2020/04/13	3	40.47	0	0.00	40.30	3	2,850	0.11%
2020/04/10	1	40.50	0	0.00	40.65	1	2,860	0.03%
2020/04/07	1.2	40.86	0	0.00	40.45	1.2	2,843	0.04%
2020/04/06	2.1	39.97	0	0.00	40.40	2.1	2,820	0.07%
2020/03/24	1.4	36.27	0	0.00	36.85	1.4	3,033	0.04%
2020/03/23	1	34.15	5	34.15	34.15	-4	3,025	-0.13%
2020/03/20	21	35.00	0	0.00	35.00	21	3,015	0.70%
2020/03/13	3	39.47	0	0.00	40.40	3	2,685	0.11%
2020/03/12	1	41.90	0	0.00	41.80	1	2,579	0.04%
2020/03/09	1	44.30	0	0.00	44.30	1	2,456	0.04%
2020/03/03	198.9	44.76	0	0.00	44.55	198.9	2,410	8.25%	大買/鉅額交易
2020/02/25	0.6	45.25	0	0.00	45.00	0.6	2,370	0.03%
2020/02/24	1	45.30	0	0.00	45.10	1	2,371	0.04%
2020/02/13	3.4	45.96	0	0.00	45.90	3.4	2,375	0.14%
2020/02/04	0.6	45.45	1	45.20	45.00	-0.4	2,417	-0.02%
2020/02/03	1	44.20	0	0.00	44.90	1	2,404	0.04%
2020/01/30	4.5	45.65	0	0.00	45.45	4.5	2,348	0.19%
2020/01/14	0.5	46.75	0	0.00	46.40	0.5	2,321	0.02%
2020/01/13	2.5	46.33	45	46.25	46.30	-42.5	2,380	-1.79%
2020/01/06	0.6	46.35	0	0.00	46.20	0.6	2,534	0.02%
2020/01/03	2.3	46.31	0	0.00	46.40	2.3	2,559	0.09%
2019/12/25	2	46.25	0	0.00	46.20	2	4,781	0.04%
2019/12/24	0.5	46.30	0	0.00	46.15	0.5	5,351	0.01%
2019/12/23	3	46.10	1	45.75	45.55	2	5,284	0.04%
2019/12/20	0	0.00	8	45.71	45.45	-8	5,215	-0.15%
2019/12/17	0	0.00	17	46.16	46.25	-17	5,093	-0.33%
2019/12/16	0	0.00	17	46.20	46.25	-17	5,088	-0.33%
2019/12/13	3.7	46.26	0	0.00	46.25	3.7	5,109	0.07%
2019/12/10	0	0.00	1	46.05	46.05	-1	5,169	-0.02%
2019/12/06	220	46.59	17	46.56	46.60	203	5,163	3.93%	大買/鉅額交易
2019/12/05	0	0.00	17	46.55	46.55	-17	5,165	-0.33%
2019/12/03	2.3	46.84	0	0.00	46.70	2.3	5,157	0.04%
2019/11/29	69	46.61	0	0.00	46.55	69	5,168	1.34%
2019/11/25	3.5	46.73	1	46.65	46.75	2.5	5,111	0.05%
2019/11/21	9	46.65	0	0.00	46.60	9	5,167	0.17%
2019/11/19	6	46.81	0	0.00	46.90	6	5,171	0.12%
2019/11/18	11	46.93	1	46.85	46.85	10	5,184	0.19%
2019/11/14	0	0.00	1	46.60	46.55	-1	5,199	-0.02%
2019/11/13	3.5	46.72	0	0.00	46.50	3.5	5,195	0.07%
2019/11/12	0	0.00	1	46.70	46.90	-1	5,211	-0.02%
2019/11/11	35	46.86	0	0.00	46.70	35	5,200	0.67%
2019/11/07	0	0.00	2	47.30	47.25	-2	5,166	-0.04%
2019/11/06	36	47.16	0	0.00	47.45	36	5,160	0.70%
2019/11/05	9.5	47.00	0	0.00	47.10	9.5	5,138	0.18%
2019/11/04	6	46.95	0	0.00	47.10	6	5,131	0.12%
2019/11/01	47	46.86	0	0.00	46.95	47	5,120	0.92%
2019/10/31	18	47.10	4	47.00	46.75	14	5,127	0.27%
2019/10/30	18	47.02	0	0.00	46.85	18	5,109	0.35%
2019/10/29	43	46.88	0	0.00	46.80	43	5,095	0.84%
2019/10/28	18	46.99	0	0.00	47.00	18	5,078	0.35%
2019/10/25	18.2	47.21	0	0.00	47.25	18.2	5,054	0.36%
2019/10/23	217.9	47.53	0	0.00	47.50	217.9	5,022	4.34%	大買/鉅額交易
2019/10/22	19	47.15	0	0.00	47.00	19	4,995	0.38%
2019/10/18	0	0.00	6	45.70	45.90	-6	4,899	-0.12%
2019/10/17	12	46.08	0	0.00	45.80	12	4,847	0.25%
2019/10/16	0	0.00	0.2	46.20	46.00	-0.2	4,809	0.00%
2019/10/15	0.2	46.25	0	0.00	45.95	0.2	4,780	0.00%
2019/10/14	2.8	45.78	0	0.00	45.65	2.8	4,751	0.06%
2019/10/09	46	45.50	0	0.00	45.30	46	4,717	0.97%
2019/10/08	93	45.42	0	0.00	45.40	93	4,689	1.98%
2019/10/07	20	45.77	0	0.00	45.75	20	4,631	0.43%
2019/10/03	1.4	46.30	0	0.00	46.05	1.4	4,523	0.03%
2019/10/02	1	46.05	0	0.00	45.90	1	4,330	0.02%
2019/09/26	0	0.00	1	49.90	49.80	-1	1,857	-0.05%
2019/09/24	0.4	50.00	14	49.74	49.65	-13.6	1,784	-0.76%
2019/09/23	2.4	49.98	0	0.00	49.80	2.4	1,758	0.14%
2019/09/19	0	0.00	3	50.05	49.95	-3	1,719	-0.17%
2019/09/18	0	0.00	18	50.04	50.00	-18	1,706	-1.05%
2019/09/17	0	0.00	18	50.07	50.20	-18	1,703	-1.06%
2019/09/16	3.5	49.86	1	50.00	50.00	2.5	1,705	0.15%
2019/09/12	0	0.00	9	49.42	49.40	-9	1,672	-0.54%
2019/09/11	0	0.00	18	49.48	49.50	-18	1,701	-1.06%
2019/09/10	0	0.00	2	49.70	49.75	-2	1,679	-0.12%
2019/09/09	31	49.68	9	49.59	49.70	22	1,681	1.31%
2019/09/06	0	0.00	18	49.30	49.30	-18	1,680	-1.07%
2019/09/05	0	0.00	27	49.23	49.25	-27	1,678	-1.61%
2019/09/04	0	0.00	36	49.24	49.20	-36	1,672	-2.15%
2019/09/03	3.4	49.39	0	0.00	49.25	3.4	1,677	0.20%
2019/09/02	0	0.00	13	49.45	49.50	-13	1,683	-0.77%
2019/08/30	0	0.00	18	49.27	49.50	-18	1,684	-1.07%
2019/08/29	0	0.00	4	49.05	49.05	-4	1,661	-0.24%
2019/08/23	2.4	49.24	0	0.00	49.20	2.4	1,606	0.15%
2019/08/22	2	48.95	0	0.00	48.90	2	1,597	0.13%
2019/08/20	0	0.00	2	48.75	48.60	-2	1,670	-0.12%
2019/08/19	0	0.00	25	48.72	48.75	-25	1,660	-1.51%
2019/08/16	9	48.75	0	0.00	48.80	9	1,642	0.55%
2019/08/15	18	48.68	0	0.00	48.95	18	1,622	1.11%
2019/08/13	2.3	48.38	0	0.00	48.35	2.3	1,587	0.14%
2019/08/08	9	48.39	0	0.00	48.20	9	1,600	0.56%
2019/08/07	9	48.14	0	0.00	48.00	9	1,606	0.56%
2019/08/05	1.4	48.60	0	0.00	48.20	1.4	1,609	0.09%
2019/07/24	1	48.95	0	0.00	48.90	1	1,626	0.06%
2019/07/23	1.5	49.17	0	0.00	49.05	1.5	1,609	0.09%
2019/07/15	2.4	49.08	0	0.00	49.25	2.4	1,602	0.15%
2019/07/12	0	0.00	2	49.15	49.15	-2	1,626	-0.12%
2019/07/03	1.4	49.64	0	0.00	49.30	1.4	1,736	0.08%
2019/06/25	0.4	50.00	0	0.00	49.95	0.4	1,954	0.02%
2019/06/24	1.4	50.00	0	0.00	50.00	1.4	1,993	0.07%
2019/06/21	0	0.00	1	50.00	50.00	-1	1,983	-0.05%
2019/06/20	0	0.00	24	49.85	49.90	-24	1,988	-1.21%
2019/06/19	0	0.00	2	49.70	49.90	-2	2,011	-0.10%
2019/06/18	16	48.91	6	48.90	49.00	10	2,011	0.50%
2019/06/13	2.3	48.64	0	0.00	48.50	2.3	2,147	0.11%
2019/06/04	0.4	49.10	0	0.00	49.00	0.4	2,531	0.02%
2019/06/03	1.2	48.86	0	0.00	48.90	1.2	2,532	0.05%
2019/05/29	0	0.00	8	48.45	48.35	-8	2,510	-0.32%
2019/05/27	1	48.95	0	0.00	49.20	1	2,443	0.04%
2019/05/24	7	48.20	0	0.00	48.15	7	2,416	0.29%
2019/05/23	42.9	48.12	0	0.00	48.05	42.9	2,415	1.78%
2019/05/22	2	48.10	0	0.00	48.10	2	2,419	0.08%
2019/05/21	4	48.23	0	0.00	48.10	4	2,430	0.16%
2019/05/15	0	0.00	21	47.88	47.80	-21	2,427	-0.87%
2019/05/14	0.3	48.05	0	0.00	48.05	0.3	2,450	0.01%
2019/05/13	1.1	48.22	0	0.00	47.80	1.1	2,444	0.05%
2019/05/10	9	47.97	0	0.00	48.05	9	2,479	0.36%
2019/05/08	181	48.57	0	0.00	48.50	181	2,481	7.29%	大買/鉅額交易
2019/05/06	0	0.00	13	48.60	48.75	-13	2,517	-0.52%
2019/05/03	1.7	49.30	0	0.00	49.25	1.7	2,537	0.07%
2019/04/25	0	0.00	4	48.65	49.00	-4	2,534	-0.16%
2019/04/24	0	0.00	11	48.93	48.65	-11	2,536	-0.43%
2019/04/23	1.5	48.83	0	0.00	48.95	1.5	2,540	0.06%
2019/04/22	0	0.00	4.4	48.76	48.75	-4.4	2,540	-0.17%
2019/04/19	0	0.00	7	49.00	48.90	-7	2,543	-0.28%
2019/04/18	0	0.00	20	49.07	48.60	-20	2,557	-0.78%
2019/04/17	4	49.15	6	49.20	49.15	-2	2,556	-0.08%
2019/04/16	0	0.00	2	49.20	49.40	-2	2,551	-0.08%
2019/04/15	1.3	49.54	7	49.47	49.50	-5.7	2,547	-0.22%
2019/04/12	0	0.00	6	49.10	49.10	-6	2,551	-0.24%
2019/04/11	0	0.00	18	49.56	49.40	-18	2,544	-0.71%
2019/04/09	6	50.20	24	50.43	50.20	-18	2,506	-0.72%
2019/04/08	0	0.00	6	50.43	50.60	-6	2,534	-0.24%
2019/04/03	1.3	50.50	8	50.68	50.50	-6.7	2,534	-0.27%
2019/04/02	0	0.00	4	50.50	50.80	-4	2,589	-0.15%
2019/04/01	0	0.00	18	51.32	50.90	-18	2,640	-0.68%
2019/03/29	20	50.00	0	0.00	50.80	20	2,550	0.78%
2019/03/26	0	0.00	4	49.35	49.45	-4	2,493	-0.16%
2019/03/25	1.6	49.16	0	0.00	49.25	1.6	2,501	0.06%
2019/03/22	0	0.00	16	49.40	49.25	-16	2,481	-0.64%
2019/03/21	0	0.00	2	49.35	49.35	-2	2,453	-0.08%
2019/03/20	0	0.00	10	48.75	48.70	-10	2,416	-0.41%
2019/03/19	0	0.00	26	48.84	48.90	-26	2,361	-1.10%
2019/03/18	0	0.00	6	48.45	48.55	-6	2,302	-0.26%
2019/03/13	1.4	47.47	0	0.00	47.40	1.4	1,994	0.07%
2019/03/12	0	0.00	2	47.55	47.50	-2	1,967	-0.10%
2019/03/11	0	0.00	8	48.00	47.90	-8	1,939	-0.41%
2019/03/07	0	0.00	8	47.55	47.50	-8	1,942	-0.41%
2019/03/06	0	0.00	7	47.74	47.55	-7	1,947	-0.36%
2019/03/05	0.5	48.00	24	47.50	47.50	-23.5	1,952	-1.20%
2019/03/04	0.4	47.75	72	47.43	47.50	-71.6	1,957	-3.66%
2019/02/27	0	0.00	17	47.46	47.75	-17	2,017	-0.84%
2019/02/26	0	0.00	29	47.85	47.60	-29	2,006	-1.44%
2019/02/25	1.5	48.00	30	47.89	47.95	-28.5	1,994	-1.43%
2019/02/20	0	0.00	24	47.82	48.05	-24	1,994	-1.20%
2019/02/19	0	0.00	5	47.81	47.90	-5	1,981	-0.25%
2019/02/18	0	0.00	6	47.60	47.70	-6	1,985	-0.30%
2019/02/14	12	47.30	0	0.00	47.30	12	1,991	0.60%
2019/02/13	0.7	48.00	0	0.00	47.65	0.7	1,986	0.03%
2019/02/12	0.8	48.45	7	48.26	48.45	-6.2	1,947	-0.32%
2019/02/11	7	48.50	0	0.00	48.40	7	1,951	0.36%
2019/01/30	0	0.00	1	47.85	47.95	-1	1,911	-0.05%
2019/01/29	0	0.00	23	47.60	47.80	-23	1,912	-1.20%
2019/01/28	46	47.93	43	47.85	47.95	3	1,901	0.16%
2019/01/25	8	47.50	0	0.00	47.60	8	1,890	0.42%
2019/01/24	11	47.20	0	0.00	47.45	11	1,868	0.59%
2019/01/23	2.5	46.84	0	0.00	46.90	2.5	1,851	0.14%
2019/01/22	0	0.00	3	46.68	46.90	-3	1,848	-0.16%
2019/01/21	16	46.85	0	0.00	46.85	16	1,857	0.86%
2019/01/16	0	0.00	12	46.55	46.60	-12	1,901	-0.63%
2019/01/15	1	46.60	0	0.00	46.60	1	1,927	0.05%
2019/01/09	0	0.00	498	45.82	46.10	-498	2,047	-24.32%	大賣/鉅額交易
2019/01/08	0	0.00	320	45.35	45.15	-320	2,046	-15.64%	大賣/鉅額交易
2019/01/07	0	0.00	433	45.46	45.60	-433	2,086	-20.76%	大賣/鉅額交易
2019/01/04	14	45.25	0	0.00	45.25	14	2,112	0.66%
2019/01/03	1.1	45.25	0	0.00	45.05	1.1	2,227	0.05%
2018/12/26	23	44.05	280	44.09	44.15	-257	2,287	-11.23%	大賣/鉅額交易
2018/12/24	15.2	45.57	0	0.00	44.90	15.2	2,216	0.69%
2018/12/21	22	45.56	12	46.06	46.15	10	2,204	0.45%
2018/12/20	0	0.00	8	46.65	46.45	-8	2,143	-0.37%
2018/12/19	116	46.18	0	0.00	46.25	116	2,153	5.39%	大買/鉅額交易
2018/12/18	4	46.05	0	0.00	46.15	4	2,170	0.18%
2018/12/17	16	46.54	0	0.00	46.10	16	2,205	0.73%
2018/12/13	1	46.70	0	0.00	46.70	1	2,258	0.04%
2018/12/12	2	45.90	0	0.00	46.25	2	2,255	0.09%
2018/12/11	11	45.96	0	0.00	46.00	11	2,262	0.49%
2018/12/10	65	46.14	0	0.00	45.60	65	2,296	2.83%
2018/12/07	4	46.30	0	0.00	46.30	4	2,348	0.17%
2018/12/06	12	45.90	7	45.90	45.65	5	2,430	0.21%
2018/12/04	1	47.00	3	46.80	46.70	-2	2,983	-0.07%
2018/12/03	0	0.00	24	47.05	47.10	-24	3,664	-0.65%
2018/11/30	0	0.00	5	46.64	46.90	-5	4,360	-0.11%
2018/11/29	0	0.00	6	46.65	46.50	-6	4,700	-0.13%
2018/11/27	56	46.29	0	0.00	46.25	56	4,977	1.13%
2018/11/23	1.3	46.00	0	0.00	45.90	1.3	5,007	0.03%
2018/11/20	38	46.07	0	0.00	45.85	38	5,090	0.75%
2018/11/15	3	46.25	0	0.00	46.55	3	5,138	0.06%
2018/11/14	3	46.30	0	0.00	46.45	3	5,158	0.06%
2018/11/13	1	46.70	20	46.50	46.80	-19	5,157	-0.37%
2018/11/12	9	46.55	0	0.00	46.60	9	5,163	0.17%
2018/11/09	7	46.40	0	0.00	46.20	7	5,167	0.14%
2018/11/08	17	46.61	0	0.00	46.70	17	5,221	0.33%
2018/11/06	7	46.33	0	0.00	46.55	7	5,587	0.13%
2018/11/05	0.8	46.00	0	0.00	45.85	0.8	5,599	0.01%
2018/11/02	10	45.96	0.1	46.00	46.20	9.9	5,620	0.18%
2018/11/01	9	45.38	0	0.00	45.30	9	5,703	0.16%
2018/10/30	16	44.56	0	0.00	44.45	16	5,710	0.28%
2018/10/29	0	0.00	41	44.53	44.60	-41	5,724	-0.72%
2018/10/26	6	45.03	0	0.00	44.40	6	5,726	0.10%
2018/10/25	10	45.04	0	0.00	45.00	10	5,721	0.17%
2018/10/24	12	45.27	6	45.40	45.40	6	5,732	0.10%
2018/10/23	17.8	45.30	0	0.00	45.40	17.8	5,730	0.31%
2018/10/18	0	0.00	82	45.90	45.90	-82	5,597	-1.46%
2018/10/17	17	45.98	22	46.00	45.85	-5	5,585	-0.09%
2018/10/15	88.8	45.48	0	0.00	45.25	88.8	5,523	1.61%
2018/10/12	57	45.41	20	46.00	46.25	37	5,486	0.67%
2018/10/11	0	0.00	75	45.61	45.60	-75	5,469	-1.37%
2018/10/08	38	46.89	77	46.93	47.10	-39	5,304	-0.74%
2018/10/05	2	46.85	0.1	47.00	46.75	1.9	5,270	0.04%
2018/10/03	0.6	48.20	0	0.00	48.15	0.6	5,218	0.01%
2018/10/02	286	48.27	0	0.00	48.35	286	5,233	5.47%	大買/鉅額交易
2018/09/26	1.4	48.29	0	0.00	47.45	1.4	5,177	0.03%
2018/09/25	10	48.35	0	0.00	48.35	10	5,179	0.19%
2018/09/20	26	48.20	5	48.30	48.20	21	5,137	0.41%
2018/09/18	0	0.00	7	47.45	47.50	-7	5,115	-0.14%
2018/09/14	3	47.30	0	0.00	47.50	3	5,117	0.06%
2018/09/13	0.8	47.60	25	47.30	47.65	-24.2	5,104	-0.47%
2018/09/12	330	46.80	1	45.70	46.90	329	5,051	6.51%	大買/鉅額交易
2018/09/10	0	0.00	1	44.70	44.60	-1	4,834	-0.02%
2018/09/07	252	45.29	22	45.58	45.10	230	4,580	5.02%	大買/鉅額交易
2018/09/05	5	48.90	0	0.00	48.80	5	3,239	0.15%
2018/09/04	732.7	49.96	0	0.00	49.95	732.7	2,892	25.33%	大買/鉅額交易
2018/09/03	0	0.00	15	50.03	50.00	-15	2,724	-0.55%
2018/08/23	1	48.30	0	0.00	48.40	1	2,840	0.04%
2018/08/16	0	0.00	34	47.74	47.90	-34	2,874	-1.18%
2018/08/15	0.4	48.00	0	0.00	48.00	0.4	2,873	0.01%
2018/08/14	0.3	47.75	0	0.00	47.65	0.3	2,835	0.01%
2018/08/13	0	0.00	30	47.41	47.50	-30	2,634	-1.14%
2018/08/08	0	0.00	1	47.90	47.90	-1	2,452	-0.04%
2018/08/07	71	47.65	0	0.00	47.65	71	2,382	2.98%
2018/08/03	0.7	47.30	0	0.00	47.35	0.7	2,409	0.03%
2018/07/31	0	0.00	8	46.80	47.30	-8	2,392	-0.33%
2018/07/24	0.8	45.80	0	0.00	45.70	0.8	2,450	0.03%
2018/07/23	2	45.65	0	0.00	45.80	2	2,457	0.08%
2018/07/13	0.8	45.90	0	0.00	45.60	0.8	2,559	0.03%
2018/07/06	1	43.85	0	0.00	43.95	1	2,615	0.04%
2018/07/03	35.7	44.21	0	0.00	44.20	35.7	2,704	1.32%
2018/06/27	0	0.00	6	45.30	45.15	-6	2,625	-0.23%
2018/06/25	0.9	46.10	0	0.00	45.80	0.9	2,627	0.03%
2018/06/19	15	46.14	0	0.00	46.20	15	2,655	0.56%
2018/06/15	1	45.90	1,099	45.90	45.90	-1,098	2,624	-41.84%	大賣/鉅額交易
2018/06/13	0.8	47.40	0	0.00	47.25	0.8	2,469	0.03%
2018/06/12	0	0.00	23	47.40	47.65	-23	2,520	-0.91%
2018/06/11	12	47.90	0	0.00	47.60	12	2,510	0.48%
2018/06/08	3	47.45	0	0.00	47.60	3	2,477	0.12%
2018/06/05	0.8	46.80	0	0.00	46.80	0.8	2,345	0.03%
2018/05/30	0	0.00	5	45.70	45.50	-5	2,150	-0.23%
2018/05/23	0.8	46.05	0	0.00	45.90	0.8	2,097	0.04%
2018/05/18	0	0.00	36	45.80	45.90	-36	2,105	-1.71%
2018/05/15	28.7	45.41	0	0.00	45.50	28.7	2,200	1.30%
2018/05/03	76.6	45.57	0	0.00	45.50	76.6	2,450	3.12%
2018/04/27	0	0.00	15	45.28	45.45	-15	2,614	-0.57%
2018/04/25	24	45.21	0	0.00	45.20	24	2,616	0.92%
2018/04/24	8.9	45.36	0	0.00	45.20	8.9	2,622	0.34%
2018/04/20	0	0.00	2.6	45.31	45.30	-2.6	2,590	-0.10%
2018/04/18	96	44.64	5	44.40	44.45	91	2,574	3.53%
2018/04/13	0.7	45.45	0	0.00	45.15	0.7	2,574	0.03%
2018/04/10	0	0.00	1	45.40	45.40	-1	2,580	-0.04%
2018/04/03	0.7	45.30	0	0.00	45.20	0.7	2,589	0.03%
2018/03/26	0	0.00	8	44.55	44.85	-8	2,548	-0.31%
2018/03/23	0.7	45.10	41	44.41	44.75	-40.3	2,567	-1.57%
2018/03/22	24	45.33	15	45.10	45.10	9	2,570	0.35%
2018/03/20	0	0.00	5	44.75	44.90	-5	2,744	-0.18%
2018/03/19	8	44.96	4	44.65	44.90	4	2,773	0.14%
2018/03/16	2	44.60	19	45.35	44.60	-17	2,796	-0.61%
2018/03/15	0	0.00	17	45.27	45.50	-17	2,734	-0.62%
2018/03/13	0.7	45.30	19	44.87	45.05	-18.3	2,704	-0.68%
2018/03/12	29	45.01	10	45.35	44.95	19	2,704	0.70%
2018/03/08	0	0.00	13	44.20	44.15	-13	2,678	-0.49%
2018/03/05	0.8	44.50	0	0.00	44.25	0.8	2,758	0.03%
2018/02/27	0	0.00	10	44.93	44.15	-10	2,727	-0.37%
2018/02/26	0	0.00	11	44.85	44.95	-11	2,713	-0.41%
2018/02/23	0.5	44.75	13	44.70	44.75	-12.5	2,708	-0.46%
2018/02/22	0	0.00	3	44.33	44.40	-3	2,735	-0.11%
2018/02/21	51.5	44.59	25	44.65	44.70	26.5	2,732	0.97%
2018/02/12	0	0.00	25	43.55	43.60	-25	2,718	-0.92%
2018/02/09	0	0.00	20	43.50	43.55	-20	2,704	-0.74%
2018/02/08	0	0.00	40	44.08	44.10	-40	2,679	-1.49%
2018/02/07	2,353	44.60	22	44.33	44.20	2,331	2,682	86.91%	大買/鉅額交易
2018/02/06	0	0.00	76	41.65	42.20	-76	2,599	-2.92%
2018/02/05	0.8	45.10	56	44.64	44.85	-55.2	2,514	-2.20%
2018/02/02	5	45.28	3	45.55	45.60	2	2,507	0.08%
2018/02/01	0	0.00	7	46.04	45.55	-7	2,514	-0.28%
2018/01/31	41	45.99	55	45.56	45.80	-14	2,514	-0.56%
2018/01/30	0	0.00	47	45.85	45.55	-47	2,471	-1.90%
2018/01/29	0	0.00	35	46.45	46.50	-35	2,443	-1.43%
2018/01/26	44	46.28	0	0.00	46.45	44	2,421	1.82%
2018/01/25	0	0.00	3	45.70	45.40	-3	2,341	-0.13%
2018/01/24	0	0.00	5	44.60	45.00	-5	2,263	-0.22%
2018/01/23	53.6	44.75	5	45.00	44.95	48.6	2,212	2.19%
2018/01/18	0	0.00	5	43.05	42.80	-5	2,129	-0.23%
2018/01/17	0	0.00	52	42.97	43.05	-52	2,113	-2.46%
2018/01/15	0.3	42.95	0	0.00	42.85	0.3	2,080	0.01%
2018/01/12	0	0.00	37	42.68	42.80	-37	2,100	-1.76%
2018/01/10	46	42.90	1	42.80	42.75	45	2,122	2.12%
2018/01/09	0	0.00	20	43.00	43.15	-20	2,123	-0.94%
2018/01/08	100	43.32	0	0.00	43.40	100	2,116	4.72%
2018/01/05	0	0.00	7	42.50	43.10	-7	2,102	-0.33%
2018/01/04	54.4	42.70	0	0.00	42.65	54.4	2,116	2.57%
2018/01/03	0.1	43.15	0	0.00	43.15	0.1	2,125	0.00%
2018/01/02	3	42.90	1	43.00	43.15	2	2,095	0.10%