興富發 (2542)-永豐金券商分點個股進出

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
40.10
漲跌
▼0.70
漲幅
-1.72%
成交量
5,438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(已收盤)

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－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/04/15	24.2	41.04	13.5	41.01	40.80	10.8	2,983	0.36%
2024/04/12	25.8	40.96	11.2	40.92	40.80	14.6	2,943	0.49%
2024/04/11	21	41.07	2.4	41.00	41.10	18.6	2,921	0.64%
2024/04/10	43	41.43	22.1	41.43	41.35	20.8	2,896	0.72%
2024/04/09	62	40.91	66.2	41.08	41.20	-4.2	2,858	-0.15%
2024/04/08	13.7	40.51	28	40.71	40.70	-14.3	2,790	-0.51%
2024/04/03	34.4	40.13	15.1	40.22	40.25	19.3	2,717	0.71%
2024/04/02	2.3	40.15	2.5	40.16	40.10	-0.2	2,680	-0.01%
2024/04/01	65.4	40.29	64	40.33	40.25	1.4	2,666	0.05%
2024/03/29	32.9	40.16	17.1	40.15	40.15	15.8	2,645	0.60%
2024/03/28	50.4	40.36	48.2	40.36	40.50	2.2	2,610	0.09%
2024/03/27	158.9	40.34	211.7	40.35	40.60	-52.8	2,567	-2.06%	大買/大賣/
2024/03/26	46.1	39.03	14.7	39.29	39.00	31.4	2,505	1.25%
2024/03/25	8.8	39.31	16	39.27	39.35	-7.2	2,514	-0.29%
2024/03/22	29.6	38.78	2.3	38.73	38.80	27.3	2,529	1.08%
2024/03/21	37	38.71	9	38.79	38.65	28	2,556	1.10%
2024/03/20	90.4	38.41	96.4	38.70	38.50	-6	2,570	-0.23%
2024/03/19	68.4	38.69	15.4	38.66	38.70	53.1	2,526	2.10%
2024/03/18	41.7	38.98	28.5	39.07	39.10	13.2	2,512	0.53%
2024/03/15	82.9	39.35	29.6	39.40	39.20	53.3	2,527	2.11%
2024/03/14	46.5	39.84	4.5	39.83	39.85	42	2,444	1.72%
2024/03/13	22.8	39.83	16.7	39.87	39.80	6.1	2,452	0.25%
2024/03/12	25.6	39.87	28	39.91	39.95	-2.5	2,432	-0.10%
2024/03/11	13.7	39.67	43.1	39.75	39.90	-29.4	2,450	-1.20%
2024/03/08	21.9	39.65	24.1	39.76	39.75	-2.2	2,447	-0.09%
2024/03/07	10.7	39.90	156.2	39.76	39.90	-145.5	2,448	-5.94%	大賣/鉅額交易
2024/03/06	23.6	39.66	6.3	39.65	39.65	17.3	2,423	0.71%
2024/03/05	11.3	39.65	11.3	39.68	39.60	0	2,426	0.00%
2024/03/04	19.1	39.68	1.2	39.70	39.65	17.9	2,423	0.74%
2024/03/01	5.9	39.72	1.4	39.72	39.70	4.5	2,424	0.18%
2024/02/29	13.6	39.81	10.2	39.77	39.70	3.3	2,424	0.14%
2024/02/27	15.5	39.77	3.9	39.96	39.70	11.6	2,419	0.48%
2024/02/26	27.1	39.89	18.5	39.84	39.90	8.7	2,444	0.35%
2024/02/23	22.7	39.67	3.7	39.66	39.55	19	2,440	0.78%
2024/02/22	14.2	39.93	1	40.20	39.75	13.2	2,457	0.54%
2024/02/21	4.3	39.96	62.1	39.96	40.10	-57.8	2,459	-2.35%
2024/02/20	15.4	39.55	22.3	39.62	39.65	-6.9	2,431	-0.28%
2024/02/19	20.7	39.69	91	39.67	39.65	-70.4	2,425	-2.90%
2024/02/16	42.9	39.40	72.7	39.50	39.65	-29.8	2,471	-1.20%
2024/02/15	61.9	39.53	85.6	39.56	39.50	-23.7	2,442	-0.97%
2024/02/05	18.3	39.61	29.8	39.79	39.80	-11.5	2,434	-0.47%
2024/02/02	17.2	39.60	11.1	39.62	39.70	6.1	2,421	0.25%
2024/02/01	57.3	39.64	8	39.61	39.60	49.3	2,413	2.04%
2024/01/31	0.4	39.65	0	0.00	39.60	0.4	2,424	0.01%
2024/01/30	5.3	39.64	34.1	39.64	39.55	-28.8	2,433	-1.19%
2024/01/29	10.7	39.68	15.8	39.67	39.80	-5.1	2,449	-0.21%
2024/01/26	8.4	39.57	3.5	39.61	39.60	4.9	2,465	0.20%
2024/01/25	13.3	39.55	31.8	39.51	39.50	-18.5	2,483	-0.74%
2024/01/24	5.5	39.51	33.6	39.54	39.55	-28.1	2,510	-1.12%
2024/01/23	33.6	39.48	17.1	39.53	39.50	16.6	2,520	0.66%
2024/01/22	30.6	39.62	12.1	39.68	39.55	18.5	2,510	0.74%
2024/01/19	18	39.66	2	39.70	39.70	16	2,499	0.64%
2024/01/18	7.3	39.75	38.1	39.75	39.70	-30.8	2,497	-1.23%
2024/01/17	56.3	39.77	13.6	39.72	39.85	42.7	2,489	1.72%
2024/01/16	45.7	39.68	28.9	39.80	39.70	16.8	2,446	0.69%
2024/01/15	27.7	39.97	18.3	39.95	39.90	9.4	2,388	0.40%
2024/01/12	7.3	39.92	0	0.00	39.90	7.3	2,406	0.30%
2024/01/11	12.1	39.96	0	0.00	39.95	12.1	2,476	0.49%
2024/01/10	10.2	40.05	3.3	40.03	40.00	6.9	2,744	0.25%
2024/01/09	11.7	40.10	1.3	40.11	40.05	10.4	2,789	0.37%
2024/01/08	19.3	40.23	5.3	40.19	40.20	14	2,845	0.49%
2024/01/05	9.4	40.12	3.7	40.14	40.20	5.7	2,897	0.20%
2024/01/04	7.7	40.11	1.3	40.12	40.10	6.4	2,917	0.22%
2024/01/03	17.2	40.17	6.8	40.16	40.10	10.5	2,985	0.35%
2024/01/02	0.4	40.16	2.6	40.18	40.25	-2.2	2,991	-0.07%
2023/12/29	17.2	40.12	1.4	40.16	40.10	15.9	3,004	0.53%
2023/12/28	7.5	40.10	2.2	40.10	40.15	5.4	3,039	0.18%
2023/12/27	3.4	40.12	3.2	40.15	40.10	0.2	3,055	0.01%
2023/12/26	31.3	40.14	2.5	40.19	40.05	28.9	3,098	0.93%
2023/12/25	12.1	39.93	5.4	39.98	40.00	6.8	3,138	0.22%
2023/12/22	22.7	39.94	85.3	39.93	39.90	-62.6	3,231	-1.94%
2023/12/21	77.9	39.82	1.3	39.94	39.90	76.6	3,414	2.24%
2023/12/20	22.4	39.98	2.3	40.04	40.15	20.1	3,410	0.59%
2023/12/19	26.8	40.01	3.3	39.95	40.15	23.5	3,443	0.68%
2023/12/18	30	40.13	52.2	40.23	40.45	-22.2	3,468	-0.64%
2023/12/15	26.8	40.33	10.2	40.41	40.40	16.6	3,484	0.48%
2023/12/14	15.9	40.27	12.5	40.30	40.40	3.4	3,472	0.10%
2023/12/13	15.4	39.99	27.5	40.00	40.05	-12.1	3,497	-0.35%
2023/12/12	101.9	40.01	23.7	40.02	39.90	78.2	3,540	2.21%	大買/
2023/12/11	39.5	40.06	126.8	40.03	40.10	-87.3	3,549	-2.46%	大賣/
2023/12/08	30.9	40.14	12.3	40.17	40.15	18.6	3,540	0.53%
2023/12/07	7.8	40.30	20.4	40.33	40.20	-12.5	3,523	-0.36%
2023/12/06	67.8	40.39	7.4	40.39	40.35	60.4	3,531	1.71%
2023/12/05	18.3	40.57	19.1	40.55	40.55	-0.7	3,489	-0.02%
2023/12/04	86.3	40.67	13.3	40.67	40.70	73	3,476	2.10%
2023/12/01	20.3	40.81	12.5	40.87	40.80	7.8	3,447	0.23%
2023/11/30	4.5	40.77	7	40.82	40.95	-2.4	3,452	-0.07%
2023/11/29	83.2	40.87	36	40.88	40.85	47.2	3,496	1.35%
2023/11/28	7.3	40.92	2.1	40.98	40.95	5.2	3,489	0.15%
2023/11/27	14.6	41.08	0.6	41.09	40.95	14	3,468	0.40%
2023/11/24	56.2	41.02	7.2	41.10	41.20	49	3,471	1.41%
2023/11/22	2.2	41.05	5.3	41.04	41.05	-3.2	3,467	-0.09%
2023/11/21	17.2	40.95	6.4	40.97	40.85	10.8	3,444	0.31%
2023/11/20	5.1	41.02	56	40.89	41.10	-50.9	3,427	-1.48%
2023/11/17	21.7	40.94	7	40.96	40.90	14.7	3,415	0.43%
2023/11/16	9.2	40.89	32	40.93	41.00	-22.8	3,433	-0.67%
2023/11/15	80.8	40.70	31.2	40.79	40.90	49.5	3,434	1.44%
2023/11/14	12.1	40.75	43.5	40.79	40.85	-31.4	3,400	-0.92%
2023/11/13	12.3	40.60	56.9	40.65	40.60	-44.6	3,398	-1.31%
2023/11/10	12.5	40.53	24.2	40.58	40.55	-11.7	3,391	-0.34%
2023/11/09	10.5	40.64	1	40.65	40.60	9.5	3,392	0.28%
2023/11/08	11.2	40.64	28	40.71	40.60	-16.7	3,434	-0.49%
2023/11/07	2.3	40.78	2.1	40.82	40.70	0.2	3,506	0.01%
2023/11/06	30.5	40.63	51.3	40.68	40.70	-20.8	3,513	-0.59%
2023/11/03	15.5	40.74	17.3	40.68	40.60	-1.8	3,494	-0.05%
2023/11/02	29.8	40.57	183.2	40.55	40.60	-153.4	3,494	-4.39%	大賣/鉅額交易
2023/11/01	25.2	40.39	40.9	40.51	40.60	-15.7	3,493	-0.45%
2023/10/31	8.2	40.64	29.7	40.65	40.70	-21.5	3,483	-0.62%
2023/10/30	11.5	40.76	10	40.80	40.90	1.5	3,473	0.04%
2023/10/27	4.7	40.85	0.1	41.00	40.80	4.6	3,471	0.13%
2023/10/26	10.5	41.02	3	40.98	40.95	7.4	3,476	0.21%
2023/10/25	4.7	41.03	8	41.04	41.00	-3.4	3,465	-0.10%
2023/10/24	46.1	40.73	4.6	40.70	40.80	41.5	3,471	1.19%
2023/10/23	33.7	40.86	6.6	40.79	40.75	27.1	3,488	0.78%
2023/10/20	36.6	41.23	14.7	41.19	41.10	21.9	3,504	0.63%
2023/10/19	112.4	41.88	94.8	42.08	41.80	17.6	3,542	0.50%	大買/
2023/10/18	140.2	40.93	194.8	41.82	42.05	-54.7	3,479	-1.57%	大買/大賣/
2023/10/17	49.8	40.84	13.6	40.96	41.00	36.2	3,199	1.13%
2023/10/16	78.4	40.65	64	40.91	41.30	14.5	3,162	0.46%
2023/10/13	28.5	40.59	184	40.74	40.85	-155.5	3,128	-4.97%	大賣/鉅額交易
2023/10/12	11.3	39.91	7.2	39.96	40.20	4.1	3,125	0.13%
2023/10/11	51.3	39.87	20.5	40.00	40.10	30.8	3,128	0.98%
2023/10/06	20.1	39.13	2	39.33	39.40	18.1	3,089	0.59%
2023/10/05	21.3	39.16	29.9	39.11	39.10	-8.6	3,071	-0.28%
2023/10/04	76.4	39.10	44.3	39.11	39.10	32.1	3,075	1.04%
2023/10/03	24.1	39.26	7.5	39.29	39.25	16.6	3,077	0.54%
2023/10/02	53.2	39.34	26.5	39.43	39.30	26.7	3,075	0.87%
2023/09/28	58.5	39.49	43	39.51	39.45	15.5	3,028	0.51%
2023/09/27	73.5	39.75	67	39.66	39.55	6.5	2,981	0.22%
2023/09/26	88.4	39.72	305.7	39.74	40.00	-217.3	2,901	-7.49%	大賣/鉅額交易
2023/09/25	323.5	43.13	28	43.14	43.05	295.5	2,712	10.89%	大買/鉅額交易
2023/09/22	39	43.47	12.5	43.58	43.40	26.5	2,593	1.02%
2023/09/21	21.6	43.90	21.3	43.97	43.95	0.3	2,534	0.01%
2023/09/20	103.5	44.15	91.4	44.25	44.20	12.1	2,472	0.49%	大買/
2023/09/19	120	44.29	121.7	44.17	44.30	-1.7	2,406	-0.07%	大買/大賣/
2023/09/18	26.4	43.84	11.5	44.00	44.15	14.9	2,376	0.63%
2023/09/15	157.8	43.43	25.8	43.62	43.25	132.1	2,331	5.67%	大買/鉅額交易
2023/09/14	6.2	44.11	17.3	44.04	44.10	-11	2,252	-0.49%
2023/09/13	12.2	43.68	20.1	43.72	43.70	-7.9	2,204	-0.36%
2023/09/12	21.3	43.57	6.3	43.58	43.60	15	2,254	0.66%
2023/09/11	8.2	43.49	43.4	43.43	43.50	-35.3	2,268	-1.55%
2023/09/08	10.3	43.55	54	43.58	43.40	-43.7	2,272	-1.92%
2023/09/07	1	43.35	21.7	43.29	43.40	-20.8	2,261	-0.92%
2023/09/06	8.2	43.31	17	43.34	43.40	-8.8	2,289	-0.39%
2023/09/05	10.7	43.46	3.6	43.55	43.45	7.1	2,292	0.31%
2023/09/04	48.3	43.24	28	43.46	43.60	20.3	2,273	0.90%
2023/09/01	36.5	42.95	0.8	43.00	42.95	35.7	2,211	1.61%
2023/08/31	5.1	43.10	75.8	43.08	43.00	-70.6	2,211	-3.19%
2023/08/30	39.4	43.19	6.7	43.20	43.25	32.8	2,228	1.47%
2023/08/29	12.9	43.12	11.9	43.09	43.20	1	2,235	0.05%
2023/08/28	21.1	42.69	5	42.86	42.95	16.1	2,238	0.72%
2023/08/25	0	42.55	14.2	42.55	42.40	-14.2	2,284	-0.62%
2023/08/24	14	42.17	11.3	42.32	42.30	2.7	2,289	0.12%
2023/08/23	14.9	42.31	1.1	42.45	42.30	13.8	2,294	0.60%
2023/08/22	3.1	42.32	7.3	42.26	42.40	-4.2	2,320	-0.18%
2023/08/21	8.1	42.83	15	42.86	42.75	-6.9	2,323	-0.30%
2023/08/18	5.3	42.70	3.2	42.82	42.95	2.1	2,348	0.09%
2023/08/17	5.2	42.57	4.1	42.68	42.60	1.1	2,343	0.05%
2023/08/16	22.4	42.44	144	42.55	42.60	-121.6	2,375	-5.12%	大賣/鉅額交易
2023/08/15	9.3	42.82	51.4	42.86	42.65	-42.1	2,401	-1.75%
2023/08/14	20	42.75	5.5	43.09	42.60	14.5	2,426	0.60%
2023/08/11	6.2	43.17	10.6	43.22	43.40	-4.4	2,426	-0.18%
2023/08/10	6.1	42.59	3	42.64	42.90	3.1	2,378	0.13%
2023/08/09	5.4	42.86	30	42.78	42.65	-24.6	2,478	-0.99%
2023/08/08	16.1	42.95	15	42.89	42.95	1.1	2,553	0.04%
2023/08/07	34.6	42.75	8.7	42.77	42.80	25.8	2,962	0.87%
2023/08/04	12.3	42.66	68.1	42.56	42.70	-55.7	2,965	-1.88%
2023/08/02	7.7	42.47	3	42.53	42.55	4.7	2,959	0.16%
2023/08/01	8.3	42.50	84.2	42.49	42.55	-75.9	2,975	-2.55%
2023/07/31	10.3	42.37	3.7	42.35	42.30	6.6	2,977	0.22%
2023/07/28	13.5	42.21	0.2	42.30	42.20	13.3	3,010	0.44%
2023/07/27	4.2	42.31	27	42.30	42.40	-22.8	3,023	-0.75%
2023/07/26	61.1	42.11	11.8	42.09	42.05	49.4	3,022	1.63%
2023/07/25	38.2	41.68	35	41.67	41.60	3.2	3,007	0.11%
2023/07/24	49	41.83	26	41.84	41.70	23	2,980	0.77%
2023/07/21	11.4	42.13	14.5	42.19	42.15	-3.1	2,924	-0.11%
2023/07/20	2.2	42.24	0.5	42.25	42.25	1.7	2,951	0.06%
2023/07/19	43.3	42.14	9	42.12	42.15	34.3	2,951	1.16%
2023/07/18	29.4	42.10	53.2	42.06	42.15	-23.8	2,944	-0.81%
2023/07/17	49.6	42.26	2	42.35	42.25	47.6	2,931	1.62%
2023/07/14	33.2	42.54	0.5	42.73	42.55	32.7	2,898	1.13%
2023/07/13	10.7	42.77	6	42.83	42.80	4.7	2,887	0.16%
2023/07/12	5.5	42.96	5.1	42.93	42.95	0.4	2,874	0.01%
2023/07/11	9.9	42.84	5.4	42.78	43.00	4.5	2,878	0.16%
2023/07/10	32.4	42.95	53.4	43.08	42.80	-21	2,878	-0.73%
2023/07/07	28	42.67	21.3	42.72	42.75	6.8	2,913	0.23%
2023/07/06	23	42.77	23	42.73	42.80	0	2,900	0.00%
2023/07/05	14.3	42.82	8.5	42.80	42.70	5.7	2,901	0.20%
2023/07/04	4.2	42.77	22.7	42.77	42.85	-18.5	2,939	-0.63%
2023/07/03	5.2	42.73	11.4	42.70	42.80	-6.2	2,955	-0.21%
2023/06/30	3.4	42.64	118.5	42.60	42.65	-115.1	2,964	-3.88%	大賣/鉅額交易
2023/06/29	6.6	42.66	2.1	42.65	42.75	4.6	2,963	0.15%
2023/06/28	3.1	42.40	2.1	42.40	42.45	0.9	2,968	0.03%
2023/06/27	31.7	42.27	3.2	42.25	42.25	28.5	2,978	0.96%
2023/06/26	49.1	42.37	17.1	42.21	42.25	32	2,985	1.07%
2023/06/21	29.2	42.31	2.3	42.30	42.25	26.9	3,006	0.89%
2023/06/20	4.5	42.24	11	42.25	42.15	-6.5	3,001	-0.22%
2023/06/19	13.3	42.28	1.2	42.26	42.30	12.2	2,982	0.41%
2023/06/16	127.7	42.34	53	42.27	42.25	74.7	2,968	2.52%	大買/
2023/06/15	15.4	42.85	19.1	42.82	42.70	-3.8	2,912	-0.13%
2023/06/14	42	42.95	16.8	43.02	43.00	25.2	2,916	0.87%
2023/06/13	21.2	42.98	12.2	42.94	42.95	9	2,950	0.31%
2023/06/12	30.5	42.94	14	42.92	42.85	16.5	3,027	0.55%
2023/06/09	56.1	42.58	3	42.48	42.50	53.1	3,009	1.76%
2023/06/08	3.1	42.58	8	42.57	42.55	-4.9	3,019	-0.16%
2023/06/07	50.2	42.46	4.9	42.52	42.60	45.4	3,035	1.49%
2023/06/06	27.6	42.58	0.6	42.52	42.50	27	3,037	0.89%
2023/06/05	23	42.56	9.3	42.53	42.50	13.7	3,041	0.45%
2023/06/02	107.1	42.62	14	42.54	42.60	93.1	3,052	3.05%	大買/
2023/06/01	10.2	42.60	25.1	42.52	42.60	-14.9	3,065	-0.49%
2023/05/31	4.6	42.19	82.4	42.59	42.60	-77.9	3,080	-2.53%
2023/05/30	26.1	42.22	2.2	42.15	42.15	23.9	3,030	0.79%
2023/05/29	18.8	42.28	1.3	42.27	42.10	17.5	3,039	0.58%
2023/05/26	12.2	42.21	1.1	42.26	42.20	11.1	3,040	0.37%
2023/05/25	2.5	42.82	94.4	42.71	42.50	-92	3,025	-3.04%
2023/05/24	9	43.10	63.6	42.91	43.05	-54.6	3,015	-1.81%
2023/05/23	10.2	42.58	126.2	42.55	42.75	-116	2,976	-3.90%	大賣/鉅額交易
2023/05/22	11.3	42.41	39.7	42.47	42.60	-28.4	2,973	-0.95%
2023/05/19	16.3	41.94	2.2	41.95	42.00	14.1	2,931	0.48%
2023/05/18	12.4	41.96	68	41.96	42.00	-55.6	2,896	-1.92%
2023/05/17	302	41.83	19.4	41.76	41.90	282.6	2,868	9.85%	大買/鉅額交易
2023/05/16	97.8	41.56	27	41.61	41.65	70.7	2,836	2.49%
2023/05/15	113.5	41.24	59.3	41.29	41.35	54.2	2,816	1.92%	大買/
2023/05/12	168.2	41.77	51.3	41.86	41.95	116.9	2,713	4.31%	大買/鉅額交易
2023/05/11	353.8	42.02	650.5	41.83	42.30	-296.7	2,632	-11.27%	大買/大賣/鉅額交易
2023/05/10	10.1	43.18	7	43.20	43.20	3.1	2,214	0.14%
2023/05/09	31.8	43.23	0.6	43.15	43.20	31.2	2,214	1.41%
2023/05/08	12.6	43.14	6.5	43.17	43.30	6	2,235	0.27%
2023/05/05	8.3	42.99	6.2	43.06	42.90	2	2,230	0.09%
2023/05/04	96.8	42.82	22.2	42.77	42.85	74.6	2,252	3.31%
2023/05/03	8.7	42.24	5.6	42.27	42.30	3.1	2,241	0.14%
2023/05/02	5.3	42.14	11	42.15	42.20	-5.7	2,289	-0.25%
2023/04/28	3.1	42.10	55	42.02	42.05	-51.9	2,366	-2.19%
2023/04/27	6.6	42.02	11	42.07	42.05	-4.4	2,398	-0.18%
2023/04/26	16	41.82	3	41.85	42.00	13	2,410	0.54%
2023/04/25	18.9	41.79	6.8	41.80	41.65	12.1	2,423	0.50%
2023/04/24	7.4	41.81	2.1	41.80	41.75	5.3	2,406	0.22%
2023/04/21	21.4	41.83	16	41.83	41.85	5.4	2,423	0.22%
2023/04/20	11.2	41.83	10	41.90	41.85	1.2	2,422	0.05%
2023/04/19	121.9	42.09	9	42.07	42.00	112.9	2,422	4.66%	大買/鉅額交易
2023/04/18	11.1	42.18	33.5	42.18	42.10	-22.3	2,402	-0.93%
2023/04/17	37.2	42.08	11.2	42.13	42.05	26.1	2,394	1.09%
2023/04/14	5.1	42.11	19.6	42.11	42.10	-14.5	2,390	-0.61%
2023/04/13	60.4	41.94	19.2	42.14	42.10	41.2	2,397	1.72%
2023/04/12	30.7	41.99	21.6	42.09	41.95	9.1	2,407	0.38%
2023/04/11	16.1	41.63	1.9	41.75	41.75	14.2	2,348	0.60%
2023/04/10	35.1	41.59	10.1	41.75	41.45	25	2,381	1.05%
2023/04/07	17.3	41.09	2.3	41.32	41.70	15	2,499	0.60%
2023/04/06	39.6	40.95	0.5	41.10	40.85	39.1	2,473	1.58%
2023/03/31	3.2	40.94	24	41.07	41.15	-20.8	2,570	-0.81%
2023/03/30	7.2	40.91	8.8	40.97	41.00	-1.6	2,889	-0.06%
2023/03/29	4.3	40.92	1	40.90	41.05	3.2	3,290	0.10%
2023/03/28	2.3	40.86	8.6	40.67	40.70	-6.4	3,717	-0.17%
2023/03/27	10.4	40.79	55	40.74	40.70	-44.6	4,154	-1.07%
2023/03/24	6.9	40.69	29.5	40.67	40.65	-22.6	4,616	-0.49%
2023/03/23	13.2	41.12	7.4	41.17	41.00	5.8	4,683	0.12%
2023/03/22	16.7	41.12	24.8	41.13	41.15	-8.1	4,761	-0.17%
2023/03/21	4.1	41.08	9.1	41.08	41.10	-5.1	4,864	-0.10%
2023/03/20	18.6	40.53	6.2	40.62	40.70	12.4	4,939	0.25%
2023/03/17	15.5	40.40	7.8	40.35	40.40	7.7	4,979	0.15%
2023/03/16	33.6	40.10	26.5	40.06	40.10	7.1	5,004	0.14%
2023/03/15	48.3	40.87	77.2	40.75	40.60	-28.8	5,035	-0.57%
2023/03/14	10.4	41.48	1.9	41.58	41.50	8.4	4,997	0.17%
2023/03/13	13.6	41.51	1	41.55	41.80	12.6	5,086	0.25%
2023/03/10	19.1	41.87	2.5	41.95	41.95	16.7	5,112	0.33%
2023/03/09	7.3	41.89	109.8	41.88	41.95	-102.5	5,127	-2.00%	大賣/鉅額交易
2023/03/08	4.3	41.72	4.3	41.83	41.85	0	5,151	0.00%
2023/03/07	17.5	41.62	5.7	41.68	41.80	11.8	5,162	0.23%
2023/03/06	33.1	41.81	61.7	41.81	41.80	-28.6	5,202	-0.55%
2023/03/03	37.9	41.89	8.9	41.81	41.95	29	5,213	0.56%
2023/03/02	61.1	42.27	12.9	42.12	42.25	48.1	5,216	0.92%
2023/03/01	5.4	42.42	2.7	42.39	42.35	2.7	5,253	0.05%
2023/02/24	2.1	42.30	11.6	42.32	42.40	-9.6	5,404	-0.18%
2023/02/23	4.1	42.39	1.2	42.48	42.40	2.9	5,417	0.05%
2023/02/22	3.3	42.03	0.2	42.25	42.30	3.1	5,435	0.06%
2023/02/21	1.4	42.25	0.1	42.25	42.25	1.3	5,466	0.02%
2023/02/20	8.4	42.12	5.3	42.23	42.30	3.1	5,567	0.06%
2023/02/17	57.3	41.90	3.8	41.92	41.95	53.5	5,613	0.95%
2023/02/16	8.2	41.94	2.5	41.91	41.90	5.7	5,744	0.10%
2023/02/15	49	41.88	28.5	41.95	41.85	20.5	5,799	0.35%
2023/02/14	7.1	41.93	3.9	41.88	42.00	3.2	5,835	0.05%
2023/02/13	15.1	41.42	1.7	41.74	41.80	13.4	5,888	0.23%
2023/02/10	10.8	41.58	5.6	41.52	41.55	5.2	5,912	0.09%
2023/02/09	11.1	41.81	2.4	41.86	41.75	8.8	5,946	0.15%
2023/02/08	6.7	41.86	2.1	41.85	41.90	4.6	6,025	0.08%
2023/02/07	10.6	41.96	1.1	41.95	41.95	9.5	6,053	0.16%
2023/02/06	10	41.87	59	41.75	42.00	-49	6,047	-0.81%
2023/02/03	3.4	41.27	16.2	41.35	41.80	-12.8	6,036	-0.21%
2023/02/02	42.9	41.44	18.6	41.47	41.25	24.2	6,057	0.40%
2023/02/01	1	41.50	37.8	41.45	41.60	-36.8	6,045	-0.61%
2023/01/31	70.3	41.25	6.9	41.12	41.10	63.4	6,114	1.04%
2023/01/30	810	40.80	10.1	40.84	40.65	799.9	6,079	13.16%	大買/鉅額交易
2023/01/17	27.3	40.65	51	40.58	40.70	-23.7	6,054	-0.39%
2023/01/16	42.2	40.86	25.2	40.89	40.70	16.9	6,047	0.28%
2023/01/13	12.3	40.68	21.1	40.73	40.80	-8.7	6,054	-0.14%
2023/01/12	2.3	40.61	6.4	40.66	40.70	-4.2	6,092	-0.07%
2023/01/11	29.1	40.65	9.6	40.69	40.60	19.5	6,125	0.32%
2023/01/10	3.2	40.44	20.4	40.48	40.50	-17.2	6,136	-0.28%
2023/01/09	5.9	40.43	3.3	40.43	40.45	2.6	6,165	0.04%
2023/01/06	6.5	40.39	8.5	40.44	40.45	-1.9	6,185	-0.03%
2023/01/05	7.6	40.47	32.1	40.54	40.40	-24.6	6,223	-0.39%
2023/01/04	4	40.46	3.1	40.47	40.60	1	6,229	0.02%
2023/01/03	9.1	40.29	2.1	40.36	40.35	7	6,276	0.11%
2022/12/30	64	40.58	1.4	40.65	40.30	62.6	6,293	0.99%
2022/12/29	3.5	40.51	2.1	40.55	40.60	1.4	6,273	0.02%
2022/12/28	6.6	40.67	16.2	40.98	40.70	-9.6	6,284	-0.15%
2022/12/27	3.3	40.90	40.4	41.27	41.45	-37.1	6,283	-0.59%
2022/12/26	22.2	40.36	48.2	40.32	40.25	-26	6,225	-0.42%
2022/12/23	32.4	40.37	151.2	40.28	40.35	-118.8	6,264	-1.90%	大賣/鉅額交易
2022/12/22	29.3	39.91	360	40.05	42.00	-330.7	6,211	-5.32%	大賣/鉅額交易
2022/12/21	91.9	39.31	415.2	39.60	40.00	-323.2	6,026	-5.36%	大賣/鉅額交易
2022/12/20	149.1	39.94	17.8	39.87	39.65	131.4	5,780	2.27%	大買/鉅額交易
2022/12/19	106.5	41.02	494.6	40.77	40.50	-388.2	5,621	-6.90%	大買/大賣/鉅額交易
2022/12/16	255.6	41.77	1,011.4	41.68	41.15	-755.8	5,404	-13.98%	大買/大賣/鉅額交易
2022/12/15	189.5	42.33	55.6	42.33	42.40	133.9	5,094	2.63%	大買/鉅額交易
2022/12/14	57.1	42.34	2.9	42.59	42.60	54.2	5,170	1.05%
2022/12/13	66.3	42.97	0	0.00	42.75	66.3	5,162	1.28%
2022/12/12	17.7	43.80	19.5	43.86	43.65	-1.8	5,153	-0.04%
2022/12/09	11.5	43.93	23.2	43.86	44.00	-11.7	5,155	-0.23%
2022/12/08	33.5	44.15	14.7	44.06	44.10	18.9	5,144	0.37%
2022/12/07	7.7	44.21	20.8	44.08	44.35	-13.1	5,137	-0.25%
2022/12/06	30.4	44.24	15.8	44.10	43.95	14.5	5,103	0.28%
2022/12/05	22.8	44.55	15.3	44.64	44.40	7.5	5,088	0.15%
2022/12/02	13	44.42	21.1	44.65	44.25	-8.1	5,030	-0.16%
2022/12/01	14	44.79	2	44.95	44.80	12	5,016	0.24%
2022/11/30	10.4	44.69	137	44.78	44.80	-126.6	5,021	-2.52%	大賣/鉅額交易
2022/11/29	9.2	44.69	2.2	44.69	44.80	7.1	5,026	0.14%
2022/11/28	12.7	44.32	94	44.67	44.85	-81.3	5,036	-1.61%
2022/11/25	6.5	44.62	75.5	44.64	44.55	-69	5,022	-1.37%
2022/11/24	2.3	44.89	145.4	44.90	44.90	-143.1	5,032	-2.84%	大賣/鉅額交易
2022/11/23	12.7	44.87	53.7	44.87	44.90	-41	5,037	-0.81%
2022/11/22	161.8	44.77	66.5	44.74	44.85	95.3	5,044	1.89%	大買/
2022/11/21	9.4	43.81	8.3	43.92	43.95	1.1	4,921	0.02%
2022/11/18	4.2	43.65	6.4	43.75	43.80	-2.2	4,941	-0.04%
2022/11/17	5.2	43.28	29.3	43.38	43.55	-24.1	4,949	-0.49%
2022/11/16	20.8	43.26	203.8	43.26	43.20	-183	4,925	-3.72%	大賣/鉅額交易
2022/11/15	27.2	43.06	89.5	43.06	42.90	-62.3	4,916	-1.27%
2022/11/14	108.1	43.13	69.9	43.05	43.35	38.2	4,875	0.78%	大買/
2022/11/11	25.1	42.40	17.5	42.33	42.40	7.6	4,802	0.16%
2022/11/10	2.3	41.87	11.7	42.05	42.25	-9.4	4,814	-0.19%
2022/11/09	7.4	41.94	8.8	42.11	42.25	-1.4	4,868	-0.03%
2022/11/08	5.4	41.90	0.9	42.00	41.90	4.5	4,840	0.09%
2022/11/07	5.9	41.88	13.8	41.97	42.05	-7.9	4,888	-0.16%
2022/11/04	27.3	41.82	36.8	41.71	42.00	-9.5	4,888	-0.19%
2022/11/03	14.5	41.17	32.8	40.91	41.30	-18.3	4,842	-0.38%
2022/11/02	3	41.28	4.1	41.29	41.25	-1.1	4,832	-0.02%
2022/11/01	10	41.36	26.3	41.45	41.45	-16.3	4,873	-0.34%
2022/10/31	7.3	41.34	108.8	41.50	41.45	-101.5	4,888	-2.08%	大賣/鉅額交易
2022/10/28	24.1	41.88	8	41.72	41.65	16.1	4,880	0.33%
2022/10/27	30.3	41.52	75.8	41.61	41.80	-45.5	4,875	-0.93%
2022/10/26	20	40.58	47	40.56	40.60	-27	4,816	-0.56%
2022/10/25	73.4	40.64	101.3	40.63	40.65	-27.9	4,828	-0.58%	大賣/
2022/10/24	16	40.48	124.4	40.60	40.60	-108.4	4,786	-2.26%	大賣/鉅額交易
2022/10/21	14	40.45	154	40.31	40.50	-140	4,758	-2.94%	大賣/鉅額交易
2022/10/20	20	40.11	227	40.18	40.35	-206.9	4,768	-4.34%	大賣/鉅額交易
2022/10/19	97.2	40.29	103.4	40.09	40.20	-6.1	4,726	-0.13%	大賣/
2022/10/18	548.2	39.52	32.4	39.44	39.60	515.8	4,685	11.01%	大買/鉅額交易
2022/10/17	70.2	38.66	32.1	38.69	39.20	38.1	4,736	0.80%
2022/10/14	17.2	39.02	24.4	39.09	39.20	-7.3	4,808	-0.15%
2022/10/13	31.1	38.70	55	38.44	38.75	-23.9	4,945	-0.48%
2022/10/12	47.3	39.05	31.3	38.98	38.95	15.9	5,106	0.31%
2022/10/11	39.7	39.11	119.3	38.88	39.35	-79.6	5,224	-1.52%	大賣/
2022/10/07	19.5	39.06	4.3	39.09	38.90	15.2	5,188	0.29%
2022/10/06	7.5	39.57	14	39.59	39.65	-6.5	5,180	-0.13%
2022/10/05	12.2	39.63	3	39.68	39.75	9.2	5,206	0.18%
2022/10/04	41.3	39.85	57.9	39.74	39.70	-16.6	5,244	-0.32%
2022/10/03	78.4	39.49	61.6	39.37	39.85	16.8	5,232	0.32%
2022/09/30	51.4	38.27	23.1	38.22	39.00	28.3	5,202	0.54%
2022/09/29	101.3	38.53	7	38.32	38.60	94.3	5,204	1.81%	大買/
2022/09/28	58.1	38.49	35.1	38.54	38.00	23	5,171	0.45%
2022/09/27	47.4	39.71	79.2	39.41	39.65	-31.8	5,055	-0.63%
2022/09/26	85.5	40.17	286.4	40.14	40.20	-201	4,940	-4.07%	大賣/鉅額交易
2022/09/23	213.9	47.78	14.9	47.73	47.80	198.9	4,766	4.17%	大買/鉅額交易
2022/09/22	185.2	47.69	39.7	47.65	47.75	145.5	4,634	3.14%	大買/鉅額交易
2022/09/21	10.7	47.88	37.2	47.88	48.00	-26.5	4,521	-0.59%
2022/09/20	15.1	48.05	16.1	48.01	48.00	-1	4,374	-0.02%
2022/09/19	86.5	48.12	29.9	48.18	48.15	56.6	4,340	1.30%
2022/09/16	20.8	48.21	5.6	48.24	48.30	15.2	4,306	0.35%
2022/09/15	6.6	48.35	7.2	48.35	48.25	-0.7	4,462	-0.02%
2022/09/14	4.3	48.12	19.8	48.22	48.25	-15.5	4,782	-0.32%
2022/09/13	19.7	48.58	2.4	48.50	48.50	17.3	5,003	0.35%
2022/09/12	14.1	48.33	6	48.27	48.40	8	5,233	0.15%
2022/09/08	67	48.24	115.2	48.29	48.35	-48.1	5,532	-0.87%	大賣/
2022/09/07	10.7	47.86	12.8	47.88	47.90	-2.1	5,636	-0.04%
2022/09/06	11.5	48.04	107.4	48.05	48.10	-95.9	5,682	-1.69%	大賣/
2022/09/05	14.1	48.00	1.2	47.96	47.95	12.9	5,683	0.23%
2022/09/02	8.6	47.97	15.5	47.99	48.00	-6.9	5,698	-0.12%
2022/09/01	11.7	48.07	19.7	48.02	48.10	-8	5,726	-0.14%
2022/08/31	19.4	48.39	19.4	48.32	48.40	0	5,714	0.00%
2022/08/30	0.8	48.16	63.4	48.14	48.35	-62.7	5,694	-1.10%
2022/08/29	5	47.71	74.9	47.76	47.85	-69.8	5,702	-1.22%
2022/08/26	411.5	48.20	82.9	48.12	48.20	328.6	5,824	5.64%	大買/鉅額交易
2022/08/25	12.5	48.04	11.1	47.99	48.10	1.4	5,812	0.02%
2022/08/24	26.3	47.67	27.7	47.69	48.00	-1.4	5,807	-0.02%
2022/08/23	26.1	47.58	63.7	47.55	47.65	-37.6	5,790	-0.65%
2022/08/22	31.2	47.60	17.1	47.37	47.65	14.1	5,815	0.24%
2022/08/19	8.3	46.78	7	46.93	47.00	1.3	5,742	0.02%
2022/08/18	61.9	46.85	85.1	46.88	46.80	-23.2	5,742	-0.40%
2022/08/17	37.4	47.13	85.4	47.20	47.20	-48	5,720	-0.84%
2022/08/16	70.4	46.83	9.2	46.77	46.80	61.2	5,658	1.08%
2022/08/15	37.3	46.31	3.5	46.25	46.20	33.8	5,579	0.61%
2022/08/12	74	46.26	45.1	46.19	46.15	28.9	5,593	0.52%
2022/08/11	5.7	45.96	1	46.00	45.90	4.7	5,573	0.08%
2022/08/10	15.3	45.75	1.5	45.90	45.75	13.8	5,595	0.25%
2022/08/09	12.1	46.03	0.1	46.05	46.00	12	5,615	0.21%
2022/08/08	35.1	45.69	8.5	45.86	46.00	26.6	5,670	0.47%
2022/08/05	1,013.1	45.82	42.1	45.84	45.85	971	5,890	16.48%	大買/鉅額交易
2022/08/04	7.7	45.43	39.1	45.41	45.65	-31.5	5,966	-0.53%
2022/08/03	2.2	45.85	4	45.74	45.80	-1.8	5,960	-0.03%
2022/08/02	147.4	45.78	6.1	45.70	46.00	141.3	5,996	2.36%	大買/鉅額交易
2022/08/01	10.3	45.97	28.3	45.68	45.90	-18	6,010	-0.30%
2022/07/29	115	45.11	7.5	45.15	45.35	107.6	5,999	1.79%	大買/鉅額交易
2022/07/28	1.1	44.90	4	44.88	44.90	-3	6,010	-0.05%
2022/07/27	9.1	44.66	2.6	44.74	44.65	6.5	6,026	0.11%
2022/07/26	11.2	44.95	7.2	44.94	44.80	4	6,033	0.07%
2022/07/25	12.2	45.03	6	44.83	45.10	6.2	6,048	0.10%
2022/07/22	3.1	44.84	126.6	45.02	45.20	-123.5	6,076	-2.03%	大賣/鉅額交易
2022/07/21	16.3	45.09	72	44.97	45.15	-55.7	6,053	-0.92%
2022/07/20	53.3	45.28	229.4	45.53	45.35	-176.1	6,060	-2.91%	大賣/鉅額交易
2022/07/19	39.5	45.93	117.6	45.88	45.75	-78.2	6,023	-1.30%	大賣/
2022/07/18	258.3	44.81	26.1	44.17	45.10	232.2	5,953	3.90%	大買/鉅額交易
2022/07/15	78.2	43.40	6	43.38	43.40	72.2	5,964	1.21%
2022/07/14	12.1	43.51	8.8	43.43	43.50	3.3	6,095	0.05%
2022/07/13	74.1	43.59	2.3	43.61	43.50	71.8	6,119	1.17%
2022/07/12	44.2	43.26	15.7	43.39	43.20	28.5	6,150	0.46%
2022/07/11	11.4	43.69	15	43.60	43.80	-3.6	6,163	-0.06%
2022/07/08	39.7	43.85	9.1	43.83	43.85	30.6	6,195	0.49%
2022/07/07	63.6	43.91	31	43.85	43.80	32.6	6,213	0.52%
2022/07/06	6.6	44.57	48.2	44.29	44.20	-41.6	6,327	-0.66%
2022/07/05	5	44.89	3	44.75	44.65	2	6,572	0.03%
2022/07/04	14.1	44.41	10	44.29	44.40	4.1	6,803	0.06%
2022/07/01	63	44.28	135.1	44.65	43.95	-72.1	7,609	-0.95%	大賣/
2022/06/30	2.1	44.97	41.2	44.94	45.20	-39.1	8,178	-0.48%
2022/06/29	5.9	44.95	49.6	44.91	45.10	-43.7	8,197	-0.53%
2022/06/28	0.1	44.84	73.2	44.60	44.80	-73.1	8,203	-0.89%
2022/06/27	16.4	44.55	34	44.65	44.80	-17.7	8,257	-0.21%
2022/06/24	34.2	43.86	84	43.98	44.20	-49.8	8,284	-0.60%
2022/06/23	184.8	43.28	47.1	43.50	43.30	137.7	8,320	1.65%	大買/鉅額交易
2022/06/22	204.4	43.21	193	43.05	43.25	11.4	8,163	0.14%	大買/大賣/
2022/06/21	216.3	43.55	78.2	43.61	43.35	138.1	7,857	1.76%	大買/鉅額交易
2022/06/20	70.3	43.81	34.5	43.96	43.60	35.9	7,697	0.47%
2022/06/17	77.2	43.83	216.1	44.10	44.75	-138.8	7,720	-1.80%	大賣/鉅額交易
2022/06/16	76.4	44.70	274.3	44.80	44.55	-197.9	7,555	-2.62%	大賣/鉅額交易
2022/06/15	14.1	44.98	102.3	45.35	45.05	-88.2	7,569	-1.17%	大賣/
2022/06/14	68	44.74	211.7	45.07	45.40	-143.7	7,728	-1.86%	大賣/鉅額交易
2022/06/13	72.1	44.61	249.2	44.72	44.80	-177.1	8,324	-2.13%	大賣/鉅額交易
2022/06/10	86.8	44.85	53.6	44.94	44.90	33.2	8,491	0.39%
2022/06/09	7.1	45.27	284.1	45.28	45.25	-277	8,562	-3.23%	大賣/鉅額交易
2022/06/08	43.3	45.39	160	45.20	45.45	-116.7	8,561	-1.36%	大賣/鉅額交易
2022/06/07	21.2	44.90	169.3	44.93	45.35	-148.1	8,600	-1.72%	大賣/鉅額交易
2022/06/06	62.8	45.05	260.7	45.06	45.00	-197.9	8,621	-2.30%	大賣/鉅額交易
2022/06/02	14	46.17	32	46.16	46.10	-18	8,580	-0.21%
2022/06/01	7	46.36	75	46.40	46.35	-68	8,711	-0.78%
2022/05/31	10.2	46.47	30.3	46.46	46.45	-20.1	8,812	-0.23%
2022/05/30	10.1	46.37	13.3	46.41	46.55	-3.2	8,881	-0.04%
2022/05/27	35.1	46.00	6.9	46.01	46.00	28.2	8,908	0.32%
2022/05/26	11.4	45.96	22	45.96	46.00	-10.6	9,060	-0.12%
2022/05/25	2.4	45.56	7	45.71	46.00	-4.6	9,159	-0.05%
2022/05/24	4.6	45.86	158.9	45.93	45.80	-154.3	9,320	-1.66%	大賣/鉅額交易
2022/05/23	4	45.98	70	45.96	46.00	-66	9,444	-0.70%
2022/05/20	27.5	45.58	44.3	45.76	45.85	-16.8	9,685	-0.17%
2022/05/19	145.3	45.46	121.2	45.46	45.60	24.2	9,778	0.25%	大買/大賣/
2022/05/18	60.1	45.78	486	45.83	45.90	-425.9	9,750	-4.37%	大賣/鉅額交易
2022/05/17	73.1	45.35	77.6	45.12	45.45	-4.5	9,739	-0.05%
2022/05/16	108.6	44.53	66.4	44.63	44.55	42.2	9,756	0.43%	大買/
2022/05/13	146.2	44.00	365.4	43.94	44.70	-219.2	9,762	-2.25%	大買/大賣/鉅額交易
2022/05/12	64.1	45.61	504	45.76	45.40	-439.9	9,552	-4.61%	大賣/鉅額交易
2022/05/11	9.1	46.43	37	46.44	46.25	-28	9,474	-0.29%
2022/05/10	66.7	46.18	43.2	46.09	46.50	23.5	9,491	0.25%
2022/05/09	24.6	46.70	163.5	46.59	46.50	-138.9	9,510	-1.46%	大賣/鉅額交易
2022/05/06	45.3	46.86	23.1	46.72	46.90	22.3	9,568	0.23%
2022/05/05	24.5	47.02	94	47.05	47.00	-69.5	9,644	-0.72%
2022/05/04	7.2	46.82	70.7	46.85	46.90	-63.5	9,731	-0.65%
2022/05/03	16.1	46.80	20.8	46.63	46.65	-4.7	9,780	-0.05%
2022/04/29	4	46.84	56	46.77	46.95	-52	9,807	-0.53%
2022/04/28	5.2	46.83	182	46.85	46.70	-176.8	9,846	-1.80%	大賣/鉅額交易
2022/04/27	20.5	46.67	233.4	46.70	46.70	-212.9	9,839	-2.16%	大賣/鉅額交易
2022/04/26	69.1	46.92	111.5	47.07	47.20	-42.5	9,858	-0.43%	大賣/
2022/04/25	34.2	46.56	365.4	46.54	46.45	-331.2	9,766	-3.39%	大賣/鉅額交易
2022/04/22	40.4	47.25	44.1	47.40	47.10	-3.7	9,677	-0.04%
2022/04/21	54.3	47.74	117.2	47.92	47.50	-62.9	9,599	-0.66%	大賣/
2022/04/20	109.4	47.41	702.9	47.46	48.75	-593.5	9,493	-6.25%	大買/大賣/鉅額交易
2022/04/19	19.2	47.72	53.1	47.82	47.80	-33.9	9,399	-0.36%
2022/04/18	108.6	47.83	129.9	47.94	47.80	-21.3	9,395	-0.23%	大買/大賣/
2022/04/15	93.4	47.99	42.5	47.98	48.05	51	9,352	0.55%
2022/04/14	21.4	47.73	259	47.78	47.85	-237.6	9,312	-2.55%	大賣/鉅額交易
2022/04/13	16.1	47.29	115	47.30	47.45	-99	9,288	-1.07%	大賣/
2022/04/12	18	46.89	2,286.2	46.92	46.90	-2,268.2	9,253	-24.51%	大賣/鉅額交易
2022/04/11	102.6	47.85	1,306.6	47.73	47.60	-1,204	9,119	-13.20%	大買/大賣/鉅額交易
2022/04/08	43.3	48.73	725.2	48.76	48.75	-681.9	8,892	-7.67%	大賣/鉅額交易
2022/04/07	131.6	49.13	2,175.4	49.18	48.90	-2,043.7	8,703	-23.48%	大買/大賣/鉅額交易
2022/04/06	1,226.8	46.66	3,179.9	46.72	49.00	-1,953.1	7,888	-24.76%	大買/大賣/鉅額交易
2022/04/01	679.3	45.54	819.7	45.32	45.70	-140.4	7,252	-1.94%	大買/大賣/鉅額交易
2022/03/31	95.6	45.42	567	45.40	45.40	-471.4	7,189	-6.56%	大賣/鉅額交易
2022/03/30	21.1	45.26	1,141.3	45.30	45.40	-1,120.2	7,184	-15.59%	大賣/鉅額交易
2022/03/29	68.1	45.32	244.9	45.33	45.30	-176.8	7,325	-2.41%	大賣/鉅額交易
2022/03/28	22.5	45.33	321	45.28	45.35	-298.5	7,363	-4.05%	大賣/鉅額交易
2022/03/25	68.9	45.82	831.3	45.74	45.75	-762.3	7,389	-10.32%	大賣/鉅額交易
2022/03/24	84.7	45.72	237.1	45.68	45.75	-152.4	7,451	-2.04%	大賣/鉅額交易
2022/03/23	181.6	45.94	1,299.9	45.86	45.95	-1,118.3	7,509	-14.89%	大買/大賣/鉅額交易
2022/03/22	283.4	45.43	2,462.6	45.32	45.50	-2,179.1	7,515	-29.00%	大買/大賣/鉅額交易
2022/03/21	216.5	46.21	988.9	46.21	46.20	-772.4	7,261	-10.64%	大買/大賣/鉅額交易
2022/03/18	95.9	46.64	716.9	46.66	46.60	-621	7,118	-8.72%	大賣/鉅額交易
2022/03/17	106.1	46.75	644.4	46.92	47.00	-538.3	7,022	-7.67%	大買/大賣/鉅額交易
2022/03/16	511.4	47.70	2,690.2	47.36	46.85	-2,178.7	6,829	-31.90%	大買/大賣/鉅額交易
2022/03/15	318	50.25	1,190.2	50.13	50.50	-872.2	6,228	-14.00%	大買/大賣/鉅額交易
2022/03/14	373.2	49.76	127.2	49.96	49.60	246	6,042	4.07%	大買/大賣/鉅額交易
2022/03/11	45.4	48.84	56	48.79	48.90	-10.6	5,950	-0.18%
2022/03/10	74.4	49.25	24.3	49.29	49.20	50.2	5,931	0.85%
2022/03/09	11.8	49.18	274.1	49.15	49.35	-262.3	5,893	-4.45%	大賣/鉅額交易
2022/03/08	45.7	48.63	182.3	48.47	48.50	-136.6	5,836	-2.34%	大賣/鉅額交易
2022/03/07	121.2	49.08	287	49.17	49.30	-165.8	5,723	-2.90%	大買/大賣/鉅額交易
2022/03/04	127.1	50.53	336.1	50.60	50.50	-209	5,607	-3.73%	大買/大賣/鉅額交易
2022/03/03	83.4	50.02	372.4	50.03	50.20	-289	5,520	-5.24%	大賣/鉅額交易
2022/03/02	33.2	49.63	127.7	49.73	49.90	-94.6	5,490	-1.72%	大賣/
2022/03/01	65.7	49.69	928	49.58	49.45	-862.3	5,514	-15.64%	大賣/鉅額交易
2022/02/25	134	49.03	275.2	48.78	48.95	-141.2	5,379	-2.62%	大買/大賣/鉅額交易
2022/02/24	117.3	48.92	343.9	48.79	48.35	-226.5	5,287	-4.28%	大買/大賣/鉅額交易
2022/02/23	363.8	49.00	265.2	48.93	49.10	98.6	5,123	1.92%	大買/大賣/
2022/02/22	417.2	48.70	619.9	48.13	48.90	-202.7	5,011	-4.04%	大買/大賣/鉅額交易
2022/02/21	322	47.68	589.5	47.84	48.15	-267.5	4,800	-5.57%	大買/大賣/鉅額交易
2022/02/18	71	47.19	282	47.20	47.20	-211	4,722	-4.47%	大賣/鉅額交易
2022/02/17	2	47.13	650.7	47.18	47.25	-648.7	4,777	-13.58%	大賣/鉅額交易
2022/02/16	274.1	47.15	1,314	47.08	47.15	-1,040	4,863	-21.38%	大買/大賣/鉅額交易
2022/02/15	20.5	47.13	721.3	47.17	47.10	-700.8	5,051	-13.87%	大賣/鉅額交易
2022/02/14	11.2	46.72	344	46.76	46.85	-332.9	5,014	-6.64%	大賣/鉅額交易
2022/02/11	4	46.75	338	46.77	46.80	-334.1	5,024	-6.65%	大賣/鉅額交易
2022/02/10	5.6	46.87	371.4	46.81	46.90	-365.8	5,005	-7.31%	大賣/鉅額交易
2022/02/09	71.2	47.14	1,143.2	47.06	47.00	-1,072	4,977	-21.54%	大賣/鉅額交易
2022/02/08	10.4	47.24	1,406.6	47.15	47.25	-1,396.2	4,940	-28.26%	大賣/鉅額交易
2022/02/07	19	46.79	657.3	46.93	47.05	-638.3	4,852	-13.15%	大賣/鉅額交易
2022/01/26	237.1	46.58	1,356.1	46.51	46.80	-1,119	4,760	-23.51%	大買/大賣/鉅額交易
2022/01/25	12.5	46.18	557.2	46.23	46.30	-544.6	4,666	-11.67%	大賣/鉅額交易
2022/01/24	59.2	46.14	869.5	46.12	46.30	-810.3	4,641	-17.46%	大賣/鉅額交易
2022/01/21	8.7	46.08	381	46.15	46.25	-372.3	4,590	-8.11%	大賣/鉅額交易
2022/01/20	8	46.05	291.5	46.11	46.15	-283.5	4,536	-6.25%	大賣/鉅額交易
2022/01/19	47.3	46.01	670	45.96	45.95	-622.8	4,521	-13.77%	大賣/鉅額交易
2022/01/18	17	46.14	141.6	46.15	46.10	-124.6	4,470	-2.79%	大賣/鉅額交易
2022/01/17	39	46.15	252	46.17	46.25	-213	4,483	-4.75%	大賣/鉅額交易
2022/01/14	31.1	46.15	168.5	46.17	46.35	-137.3	4,544	-3.02%	大賣/鉅額交易
2022/01/13	23.4	46.20	1,100	46.18	46.20	-1,076.6	4,661	-23.10%	大賣/鉅額交易
2022/01/12	27.1	46.32	727	46.37	46.25	-700	4,657	-15.03%	大賣/鉅額交易
2022/01/11	10	46.23	480.4	46.25	46.40	-470.4	4,626	-10.17%	大賣/鉅額交易
2022/01/10	7.3	46.25	398	46.29	46.35	-390.7	4,618	-8.46%	大賣/鉅額交易
2022/01/07	47.2	46.32	218.4	46.35	46.45	-171.2	4,611	-3.71%	大賣/鉅額交易
2022/01/06	67	46.23	350	46.19	46.30	-283	4,600	-6.15%	大賣/鉅額交易
2022/01/05	3.1	46.05	153.2	46.07	46.10	-150.1	4,599	-3.26%	大賣/鉅額交易
2022/01/04	4.1	46.18	415.5	46.09	46.15	-411.4	4,640	-8.87%	大賣/鉅額交易
2022/01/03	33.3	46.14	136	46.20	46.25	-102.7	4,629	-2.22%	大賣/鉅額交易
2021/12/30	12.2	46.30	123.5	46.39	46.25	-111.4	4,602	-2.42%	大賣/鉅額交易
2021/12/29	12.1	46.18	257	46.14	46.25	-245	4,569	-5.36%	大賣/鉅額交易
2021/12/28	24.3	46.19	142.8	46.19	46.15	-118.5	4,557	-2.60%	大賣/鉅額交易
2021/12/27	9.9	46.16	360	46.13	46.25	-350.1	4,540	-7.71%	大賣/鉅額交易
2021/12/24	527.1	46.20	609.2	45.97	46.20	-82.1	4,524	-1.82%	大買/大賣/
2021/12/23	209.2	45.93	181.1	45.99	46.05	28.1	4,502	0.62%	大買/大賣/
2021/12/22	36.7	46.65	71	46.68	46.70	-34.3	4,305	-0.80%
2021/12/21	70.2	47.09	598.4	47.13	47.00	-528.2	4,226	-12.50%	大賣/鉅額交易
2021/12/20	17.5	47.62	1,052	47.61	47.60	-1,034.5	4,188	-24.70%	大賣/鉅額交易
2021/12/17	688.1	47.14	1,264.6	47.18	47.25	-576.5	4,196	-13.74%	大買/大賣/鉅額交易
2021/12/16	75	46.95	800.2	46.91	47.25	-725.2	4,208	-17.23%	大賣/鉅額交易
2021/12/15	3.1	46.65	1,307.2	46.56	46.60	-1,304.2	4,267	-30.56%	大賣/鉅額交易
2021/12/14	8.1	46.58	31.3	46.55	46.50	-23.2	4,273	-0.54%
2021/12/13	20	46.72	432	46.71	46.70	-412	4,252	-9.69%	大賣/鉅額交易
2021/12/10	82.1	46.46	1,077.3	46.46	46.50	-995.2	4,199	-23.70%	大賣/鉅額交易
2021/12/09	2	46.62	905	46.49	46.50	-903	4,177	-21.62%	大賣/鉅額交易
2021/12/08	4	46.49	732.1	46.51	46.50	-728	4,154	-17.52%	大賣/鉅額交易
2021/12/07	1	46.45	1,042.5	46.45	46.50	-1,041.5	4,130	-25.22%	大賣/鉅額交易
2021/12/06	11	46.34	177.6	46.38	46.40	-166.5	4,098	-4.06%	大賣/鉅額交易
2021/12/03	2.1	46.35	110	46.35	46.30	-107.9	4,116	-2.62%	大賣/鉅額交易
2021/12/02	9	46.40	112	46.41	46.30	-103	4,096	-2.51%	大賣/鉅額交易
2021/12/01	5.1	46.39	248	46.59	46.70	-243	4,107	-5.92%	大賣/鉅額交易
2021/11/30	103.2	46.45	86.6	46.60	46.20	16.6	4,101	0.40%	大買/
2021/11/29	8	46.43	146.2	46.56	46.45	-138.2	4,068	-3.40%	大賣/鉅額交易
2021/11/26	10	46.79	929	46.84	46.80	-919	4,044	-22.72%	大賣/鉅額交易
2021/11/25	19.4	47.48	2,344	47.17	47.10	-2,324.6	4,003	-58.07%	大賣/鉅額交易
2021/11/24	206.1	46.78	392.6	46.81	46.85	-186.5	3,916	-4.76%	大買/大賣/鉅額交易
2021/11/23	83.1	46.21	29	46.16	46.20	54.1	3,893	1.39%
2021/11/22	96.2	46.56	57	46.69	46.55	39.3	3,875	1.01%
2021/11/19	4	46.63	25.6	46.61	46.65	-21.6	3,884	-0.56%
2021/11/18	2.1	46.72	24.1	46.82	46.60	-22	3,886	-0.57%
2021/11/17	57.1	46.37	58.4	46.46	46.50	-1.3	3,875	-0.03%
2021/11/16	101.7	47.07	15.9	47.43	46.80	85.7	3,859	2.22%	大買/
2021/11/15	14.3	47.87	372	48.09	47.65	-357.7	3,829	-9.34%	大賣/鉅額交易
2021/11/12	43.2	47.82	1,966	47.35	47.80	-1,922.8	3,734	-51.49%	大賣/鉅額交易
2021/11/11	224.1	45.71	304	45.76	45.60	-79.9	3,576	-2.23%	大買/大賣/
2021/11/10	51.1	45.49	491.9	45.30	45.45	-440.8	3,663	-12.03%	大賣/鉅額交易
2021/11/09	52.1	44.88	171	44.85	44.95	-118.9	3,676	-3.23%	大賣/鉅額交易
2021/11/08	12	44.86	329	44.86	45.00	-317	3,689	-8.59%	大賣/鉅額交易
2021/11/05	3.3	44.48	32	44.46	44.55	-28.7	3,715	-0.77%
2021/11/04	0.2	44.85	144.8	44.79	44.65	-144.6	3,722	-3.89%	大賣/鉅額交易
2021/11/03	10.2	44.80	31	44.78	44.85	-20.8	3,737	-0.56%
2021/11/02	4.1	44.84	0	0.00	44.70	4.1	3,818	0.11%
2021/11/01	88.1	44.87	20.7	44.80	44.70	67.4	3,840	1.75%
2021/10/29	18	45.04	4	44.90	44.95	14	3,853	0.36%
2021/10/28	0.2	45.25	93	45.16	45.10	-92.9	3,908	-2.38%
2021/10/27	152.1	45.32	2.8	45.17	45.10	149.3	3,952	3.78%	大買/鉅額交易
2021/10/26	7	45.54	119	45.54	45.55	-112	3,975	-2.82%	大賣/鉅額交易
2021/10/25	0	0.00	68	45.06	45.20	-68	4,053	-1.68%
2021/10/22	30	45.62	507.5	45.57	45.15	-477.5	4,122	-11.58%	大賣/鉅額交易
2021/10/21	6	44.79	589	44.90	45.00	-583	4,091	-14.25%	大賣/鉅額交易
2021/10/20	4	44.54	217	44.64	44.60	-213	4,054	-5.25%	大賣/鉅額交易
2021/10/19	2.1	44.56	53.3	44.48	44.55	-51.1	4,268	-1.20%
2021/10/18	89.1	44.77	167	44.76	44.65	-77.9	4,364	-1.79%	大賣/
2021/10/15	0	0.00	156	44.94	44.75	-156	4,387	-3.56%	大賣/鉅額交易
2021/10/14	250.3	45.03	58	44.73	44.70	192.3	4,394	4.37%	大買/鉅額交易
2021/10/13	11	45.14	265	45.08	45.05	-254	4,452	-5.70%	大賣/鉅額交易
2021/10/12	1.1	44.56	551	44.76	45.10	-549.9	4,494	-12.23%	大賣/鉅額交易
2021/10/08	0.4	44.68	262	44.68	44.60	-261.6	4,440	-5.89%	大賣/鉅額交易
2021/10/07	4	44.61	203.5	44.64	44.65	-199.5	4,430	-4.50%	大賣/鉅額交易
2021/10/06	13.1	44.42	100	44.51	44.25	-86.9	4,452	-1.95%
2021/10/05	57	44.55	10	44.60	44.60	47	4,464	1.05%
2021/10/04	8	44.73	135	44.73	44.70	-127	4,580	-2.77%	大賣/鉅額交易
2021/10/01	3.4	44.80	37	44.81	44.80	-33.6	4,599	-0.73%
2021/09/30	5	45.08	126	45.12	45.10	-121	4,629	-2.61%	大賣/鉅額交易
2021/09/29	0.1	45.15	33	45.14	45.05	-33	4,619	-0.71%
2021/09/28	28.3	45.15	94.5	45.14	45.30	-66.2	4,593	-1.44%
2021/09/27	14.6	44.84	7	44.84	44.65	7.6	4,567	0.17%
2021/09/24	11.2	45.05	91	45.17	45.10	-79.8	4,508	-1.77%
2021/09/23	9	46.67	155	46.75	46.80	-146	4,357	-3.35%	大賣/鉅額交易
2021/09/22	115.1	46.54	112	46.43	46.20	3.1	4,245	0.07%	大買/大賣/
2021/09/17	2.2	47.40	5.8	47.38	47.35	-3.6	4,100	-0.09%
2021/09/16	10	47.65	60	47.77	47.80	-50	4,089	-1.22%
2021/09/15	2	47.70	14	47.56	47.55	-12	4,138	-0.29%
2021/09/14	12	47.90	115	48.01	47.90	-103	4,191	-2.46%	大賣/鉅額交易
2021/09/13	0	0.00	101	48.31	48.35	-101	4,204	-2.40%	大賣/鉅額交易
2021/09/10	0	0.00	168	47.99	47.95	-168	4,242	-3.96%	大賣/鉅額交易
2021/09/09	0	0.00	152	47.46	47.50	-152	4,298	-3.54%	大賣/鉅額交易
2021/09/08	2.2	47.36	190	47.51	47.25	-187.8	4,312	-4.36%	大賣/鉅額交易
2021/09/07	0	0.00	10.3	47.93	47.85	-10.3	4,297	-0.24%
2021/09/06	6	48.33	453	48.27	48.15	-447	4,318	-10.35%	大賣/鉅額交易
2021/09/03	0.1	48.45	125	48.34	48.25	-125	4,304	-2.90%	大賣/鉅額交易
2021/09/02	0	0.00	146.8	48.30	48.25	-146.8	4,344	-3.38%	大賣/鉅額交易
2021/09/01	4	48.51	40	48.63	48.40	-36	4,370	-0.82%
2021/08/31	0	0.00	236	47.92	48.20	-236	4,386	-5.38%	大賣/鉅額交易
2021/08/30	3	47.35	121	47.36	47.40	-118	4,411	-2.67%	大賣/鉅額交易
2021/08/27	21	47.40	461.1	47.41	47.45	-440.1	4,405	-9.99%	大賣/鉅額交易
2021/08/26	5	47.56	248	47.38	47.40	-243	4,429	-5.49%	大賣/鉅額交易
2021/08/25	1	47.40	45	47.46	47.60	-44	4,498	-0.98%
2021/08/24	2	47.65	2	47.80	47.65	0	4,515	0.00%
2021/08/23	2	47.95	212	47.73	47.50	-210	4,576	-4.59%	大賣/鉅額交易
2021/08/20	5	47.16	297	47.42	47.55	-292	4,597	-6.35%	大賣/鉅額交易
2021/08/19	4	47.95	378	47.75	47.55	-374	5,750	-6.50%	大賣/鉅額交易
2021/08/18	0	0.00	61	48.36	48.40	-61	5,778	-1.06%
2021/08/17	67.9	48.69	411.8	48.76	48.60	-343.9	5,807	-5.92%	大賣/鉅額交易
2021/08/16	5	48.53	145	48.17	48.10	-140	5,726	-2.44%	大賣/鉅額交易
2021/08/13	29	49.07	267	49.05	48.90	-238	5,649	-4.21%	大賣/鉅額交易
2021/08/12	0	0.00	31	48.92	48.95	-31	5,580	-0.56%
2021/08/11	35	48.81	112	48.82	48.80	-77	5,583	-1.38%	大賣/
2021/08/10	41.1	48.51	132	48.64	48.85	-90.9	5,582	-1.63%	大賣/
2021/08/09	59	49.07	79.1	49.07	49.00	-20.1	5,636	-0.36%
2021/08/06	198	49.48	207	49.14	49.45	-9	5,660	-0.16%	大買/大賣/
2021/08/05	10	49.07	147	48.81	48.70	-137	5,663	-2.42%	大賣/鉅額交易
2021/08/04	5	48.70	124.1	48.97	49.05	-119.1	5,896	-2.02%	大賣/鉅額交易
2021/08/03	75	49.38	3	49.42	49.30	72	5,955	1.21%
2021/08/02	4.1	49.32	70	49.37	49.45	-65.9	6,067	-1.09%
2021/07/30	31	48.93	80	48.83	49.05	-49	6,127	-0.80%
2021/07/29	99	49.06	172	49.00	49.10	-73	6,148	-1.19%	大賣/
2021/07/28	102	48.30	78.2	47.96	48.35	23.8	6,105	0.39%	大買/
2021/07/27	22	47.86	135.2	48.01	48.15	-113.2	6,096	-1.86%	大賣/鉅額交易
2021/07/26	88	48.15	74	48.19	48.10	14	6,098	0.23%
2021/07/23	154.2	47.86	265	47.88	47.90	-110.8	6,014	-1.84%	大買/大賣/鉅額交易
2021/07/22	100	46.87	72.3	46.54	46.85	27.7	5,822	0.48%
2021/07/21	5	45.90	2	45.95	46.00	3	5,780	0.05%
2021/07/20	1	45.50	12.2	45.59	45.65	-11.2	5,959	-0.19%
2021/07/19	12.3	46.26	91.9	46.05	46.10	-79.6	6,065	-1.31%
2021/07/16	32	45.60	10	45.30	45.75	22	6,068	0.36%
2021/07/15	15	45.09	0	0.00	45.10	15	6,030	0.25%
2021/07/14	3	44.95	1	44.80	44.95	2	6,056	0.03%
2021/07/13	5	44.89	42	44.85	44.85	-37	6,135	-0.60%
2021/07/12	4	45.46	21	45.39	45.20	-17	6,116	-0.28%
2021/07/09	5.3	45.43	34	45.11	45.00	-28.7	6,084	-0.47%
2021/07/08	0.4	44.65	18	44.66	44.65	-17.6	6,005	-0.29%
2021/07/07	45.1	44.15	18.9	44.35	44.40	26.2	6,008	0.44%
2021/07/06	6	43.53	0.2	43.65	43.65	5.8	5,987	0.10%
2021/07/05	0.6	43.48	0	0.00	43.50	0.6	6,028	0.01%
2021/07/02	1	43.35	3	43.40	43.30	-2	6,077	-0.03%
2021/07/01	15	43.40	4.1	43.20	43.20	11	6,112	0.18%
2021/06/30	15	43.72	2	43.60	43.65	13	6,122	0.21%
2021/06/29	16	43.32	10.5	43.24	43.55	5.5	6,147	0.09%
2021/06/28	22.1	43.86	0	0.00	43.60	22.1	6,172	0.36%
2021/06/25	1.1	43.85	5	43.86	43.60	-3.9	6,171	-0.06%
2021/06/24	7	43.73	6.1	43.64	43.85	0.9	6,158	0.01%
2021/06/23	3	42.62	0	0.00	42.70	3	6,132	0.05%
2021/06/22	0.4	42.55	0	0.00	42.35	0.4	6,080	0.01%
2021/06/21	0	0.00	4	42.25	42.20	-4	6,087	-0.07%
2021/06/18	0	0.00	9	42.35	42.20	-9	6,113	-0.15%
2021/06/17	2	42.25	7.2	42.28	42.75	-5.2	6,189	-0.08%
2021/06/16	5	42.79	2	42.85	42.50	3	6,260	0.05%
2021/06/15	9	42.91	1	42.75	42.80	8	6,256	0.13%
2021/06/10	47	42.33	3	42.35	42.30	44	6,243	0.70%
2021/06/09	9	41.63	18	41.59	41.75	-9	6,208	-0.14%
2021/06/08	2	41.28	15.9	41.38	41.40	-13.9	6,192	-0.22%
2021/06/07	5	41.75	12	41.64	41.55	-7	6,172	-0.11%
2021/06/04	4	41.91	20	41.95	41.95	-16	6,144	-0.26%
2021/06/03	21	41.85	1	42.05	41.85	20	6,153	0.33%
2021/06/02	29.3	41.89	9	41.97	42.00	20.3	6,141	0.33%
2021/06/01	10	42.21	40	42.10	42.20	-30	6,061	-0.49%
2021/05/31	4.4	42.45	37	42.39	42.10	-32.6	6,060	-0.54%
2021/05/28	63	42.93	5	42.73	42.65	58	5,999	0.97%
2021/05/27	0.1	42.10	120.5	42.57	42.60	-120.4	5,986	-2.01%	大賣/鉅額交易
2021/05/26	18	42.39	35	42.23	42.20	-17	4,867	-0.35%
2021/05/25	1.1	42.32	3	42.30	42.30	-1.9	4,800	-0.04%
2021/05/24	0	0.00	16	42.82	42.70	-16	4,755	-0.34%
2021/05/21	18	42.78	5	42.76	43.00	13	4,782	0.27%
2021/05/20	5	41.95	4	42.13	42.15	1	4,749	0.02%
2021/05/19	4.1	41.93	5	41.86	41.85	-1	4,749	-0.02%
2021/05/18	14	42.04	0	42.05	41.90	14	4,748	0.29%
2021/05/17	8.3	41.46	53	41.14	40.80	-44.7	4,762	-0.94%
2021/05/14	11	43.51	37	43.38	42.80	-26	4,683	-0.56%
2021/05/13	33	42.87	10	42.30	42.10	23	4,629	0.50%
2021/05/12	34.4	43.61	150	43.18	42.60	-115.7	4,544	-2.55%	大賣/鉅額交易
2021/05/11	15.3	45.65	149	45.03	44.85	-133.8	4,277	-3.13%	大賣/鉅額交易
2021/05/10	61	45.65	3	45.27	45.70	58	4,201	1.38%
2021/05/07	2	44.75	0.7	44.75	44.70	1.3	4,073	0.03%
2021/05/06	4	45.55	20.6	45.36	45.25	-16.6	3,976	-0.42%
2021/05/05	32	45.31	1	44.20	45.20	31	3,929	0.79%
2021/05/04	1	44.20	42	44.41	44.35	-41	3,882	-1.06%
2021/05/03	8	45.48	27	44.86	44.70	-19	3,820	-0.50%
2021/04/29	9.1	45.31	13	45.37	45.25	-3.9	3,765	-0.10%
2021/04/28	28	45.79	16	45.58	45.65	12	3,739	0.32%
2021/04/27	4	46.18	29.8	46.04	46.20	-25.8	3,767	-0.69%
2021/04/26	260	46.58	191	46.30	46.60	69	3,705	1.86%	大買/大賣/
2021/04/23	238	44.87	0	0.00	45.35	238	3,491	6.82%	大買/鉅額交易
2021/04/22	11.2	44.50	13	44.25	44.10	-1.8	3,389	-0.05%
2021/04/21	0	0.00	12	44.19	44.35	-12	3,329	-0.36%
2021/04/20	3	44.60	66	44.26	44.35	-63	3,311	-1.90%
2021/04/19	109.1	44.48	12	44.58	44.60	97.1	3,322	2.92%	大買/
2021/04/16	35	43.54	1	43.60	43.60	34	3,270	1.04%
2021/04/15	1	43.10	4	43.33	43.30	-3	3,297	-0.09%
2021/04/14	3	43.23	133	43.18	43.25	-130	3,331	-3.90%	大賣/鉅額交易
2021/04/13	65	43.65	5	43.56	43.50	60	3,329	1.80%
2021/04/12	69	43.58	10.1	43.58	43.60	58.9	3,327	1.77%
2021/04/09	30	43.69	3	43.75	43.75	27	3,336	0.81%
2021/04/08	3	43.52	3.1	43.50	43.50	-0.1	3,300	0.00%
2021/04/07	14.2	43.59	0.4	43.65	43.65	13.8	3,277	0.42%
2021/04/06	97	43.62	2.1	43.63	43.65	94.9	3,270	2.90%
2021/04/01	2	43.60	9	43.71	43.55	-7	3,289	-0.21%
2021/03/31	7	43.45	0	0.00	43.50	7	3,351	0.21%
2021/03/30	8	43.46	0	0.00	43.45	8	3,527	0.23%
2021/03/29	0	0.00	1.7	43.40	43.55	-1.7	3,680	-0.05%
2021/03/26	9	43.61	3	43.50	43.50	6	3,854	0.16%
2021/03/25	1	43.45	0	0.00	43.60	1	4,049	0.02%
2021/03/24	2	43.10	5	43.10	43.55	-3	4,322	-0.07%
2021/03/23	0	0.00	6	43.20	43.15	-6	4,361	-0.14%
2021/03/22	8.2	43.42	500	43.30	43.60	-491.8	4,406	-11.16%	大賣/鉅額交易
2021/03/19	17	44.25	5	44.25	44.25	12	4,320	0.28%
2021/03/18	0	0.00	1.3	45.45	45.20	-1.3	4,322	-0.03%
2021/03/17	2	45.05	82	45.18	45.20	-80	4,363	-1.83%
2021/03/16	4	44.74	80	44.94	44.90	-76	4,433	-1.71%
2021/03/15	20	44.70	0	0.00	44.75	20	4,528	0.44%
2021/03/12	3	45.25	22	44.90	44.95	-19	4,737	-0.40%
2021/03/11	0	0.00	5.1	45.43	45.35	-5.1	5,010	-0.10%
2021/03/09	0	0.00	1.6	45.43	45.40	-1.6	5,080	-0.03%
2021/03/08	5.1	45.05	10	45.55	45.25	-4.9	5,088	-0.10%
2021/03/05	0	0.00	54	45.00	44.95	-54	5,096	-1.06%
2021/03/04	34	44.85	10	44.80	45.05	24	5,217	0.46%
2021/03/03	53	44.95	0	0.00	44.95	53	5,185	1.02%
2021/03/02	50	44.75	0.8	44.80	44.55	49.2	5,174	0.95%
2021/02/26	85	44.67	0	0.00	45.20	85	5,182	1.64%
2021/02/25	118	44.88	1	44.90	44.95	117	5,115	2.29%	大買/鉅額交易
2021/02/24	62	44.61	19	44.87	44.55	43	5,110	0.84%
2021/02/23	466	44.87	0	44.80	44.85	466	5,087	9.16%	大買/鉅額交易
2021/02/22	6	43.98	0	0.00	44.05	6	5,042	0.12%
2021/02/19	1	43.70	11	43.99	44.10	-10	5,037	-0.20%
2021/02/18	8	43.89	5	43.94	43.85	3	5,029	0.06%
2021/02/17	5.2	43.76	0	0.00	43.75	5.2	5,010	0.10%
2021/02/05	2	43.60	3	43.62	43.60	-1	4,979	-0.02%
2021/02/03	10	43.35	8	43.32	43.30	2	5,080	0.04%
2021/02/02	1	43.55	0	0.00	43.60	1	5,119	0.02%
2021/02/01	55	43.44	1	42.95	43.25	54	5,130	1.05%
2021/01/29	27	43.08	3	43.17	42.60	24	5,117	0.47%
2021/01/28	0	0.00	2	43.25	43.25	-2	5,081	-0.04%
2021/01/27	21	43.75	0	0.00	43.60	21	5,087	0.41%
2021/01/26	5	43.45	10	43.65	43.45	-5	5,088	-0.10%
2021/01/25	32.1	43.88	0	0.00	43.95	32.1	5,087	0.63%
2021/01/22	4	43.24	0	0.00	43.10	4	5,104	0.08%
2021/01/21	1	43.45	0	0.00	43.40	1	5,102	0.02%
2021/01/20	2	43.58	5.5	43.69	43.10	-3.5	5,100	-0.07%
2021/01/19	3	44.43	0	0.00	44.40	3	5,021	0.06%
2021/01/18	4.1	44.56	9	44.60	44.55	-4.9	4,997	-0.10%
2021/01/15	0.4	45.34	45	45.33	45.05	-44.7	5,015	-0.89%
2021/01/14	1	45.80	1	45.60	45.70	0	5,177	0.00%
2021/01/13	0.6	45.70	0	0.00	45.80	0.6	5,174	0.01%
2021/01/12	0	0.00	59	45.92	45.55	-59	5,170	-1.14%
2021/01/11	68.4	46.07	23	46.37	46.00	45.4	5,145	0.88%
2021/01/08	4	45.94	0	0.00	45.90	4	5,122	0.08%
2021/01/07	0.5	45.35	0	0.00	45.60	0.5	5,099	0.01%
2021/01/06	5	45.24	65	45.84	45.20	-60	5,053	-1.19%
2021/01/05	0	0.00	126	45.12	45.05	-126	5,013	-2.51%	大賣/鉅額交易
2021/01/04	72.3	45.36	1.1	45.26	45.15	71.2	5,002	1.42%
2020/12/31	0	0.00	50	45.65	45.85	-50	5,008	-1.00%
2020/12/30	1	45.40	0	0.00	45.55	1	4,999	0.02%
2020/12/29	8.3	45.75	6	45.75	45.60	2.3	4,996	0.05%
2020/12/28	11.1	45.95	2	46.25	45.90	9.1	4,988	0.18%
2020/12/25	58.2	46.21	90	46.54	46.45	-31.8	4,947	-0.64%
2020/12/24	2	45.68	53	45.45	46.40	-51	4,907	-1.04%
2020/12/23	10	44.85	0	0.00	45.00	10	4,737	0.21%
2020/12/22	11	44.86	0	0.00	44.50	11	4,623	0.24%
2020/12/21	11	45.20	100	45.28	44.95	-89	4,561	-1.95%
2020/12/18	118.5	46.24	2	46.20	45.60	116.5	4,425	2.63%	大買/鉅額交易
2020/12/17	30	46.00	7	46.00	46.05	23	4,185	0.55%
2020/12/16	3	45.95	20	45.85	45.95	-17	4,169	-0.41%
2020/12/15	0	0.00	1	45.10	45.25	-1	4,086	-0.02%
2020/12/14	0.1	44.80	40	45.15	44.90	-40	4,076	-0.98%
2020/12/11	5	44.42	2	44.60	44.35	3	4,015	0.07%
2020/12/10	1	43.95	22	44.45	44.60	-21	3,999	-0.53%
2020/12/09	4.2	44.69	7	44.40	44.50	-2.8	3,934	-0.07%
2020/12/08	6	44.43	152	44.54	45.40	-146	3,834	-3.81%	大賣/鉅額交易
2020/12/07	500	45.55	98	45.57	45.85	402	3,620	11.10%	大買/鉅額交易
2020/12/04	71	43.68	2	43.48	43.50	69	3,344	2.06%
2020/12/03	1	43.75	0	0.00	43.80	1	3,285	0.03%
2020/12/02	3	44.45	0	0.00	44.35	3	3,253	0.09%
2020/12/01	4	44.25	0	0.00	44.50	4	3,240	0.12%
2020/11/30	0	0.00	9	44.43	44.50	-9	3,235	-0.28%
2020/11/26	5	43.85	0	0.00	43.85	5	3,149	0.16%
2020/11/25	2	43.70	0	0.00	43.90	2	3,254	0.06%
2020/11/24	0.1	43.45	0	0.00	43.50	0.1	3,245	0.00%
2020/11/23	1	43.40	8	43.41	43.45	-7	3,242	-0.22%
2020/11/19	0	0.00	12	43.16	43.15	-12	3,268	-0.37%
2020/11/18	0	0.00	15	43.26	43.35	-15	3,279	-0.46%
2020/11/16	4	43.43	0	0.00	43.45	4	3,317	0.12%
2020/11/13	1	43.25	0	0.00	43.40	1	3,336	0.03%
2020/11/12	3	43.80	2	43.85	43.85	1	3,324	0.03%
2020/11/10	0	0.00	7.4	42.81	42.95	-7.4	3,273	-0.23%
2020/11/06	6	41.90	0	0.00	41.90	6	3,242	0.19%
2020/11/03	0	0.00	9	42.29	42.35	-9	3,197	-0.28%
2020/11/02	2	41.80	0	0.00	41.90	2	3,189	0.06%
2020/10/29	1.5	43.35	0	0.00	41.85	1.5	3,118	0.05%
2020/10/28	0.1	42.30	0	0.00	42.10	0.1	3,121	0.00%
2020/10/27	4	42.56	1	42.50	42.55	3	3,113	0.10%
2020/10/26	4	42.60	2	42.80	42.60	2	3,111	0.06%
2020/10/23	6	42.60	0	0.00	42.55	6	3,120	0.19%
2020/10/22	3	42.12	6	43.20	43.20	-3	3,106	-0.10%
2020/10/21	3	42.57	0	0.00	42.70	3	2,930	0.10%
2020/10/20	1	42.75	0	0.00	42.65	1	2,920	0.03%
2020/10/19	1	42.85	0	0.00	43.20	1	2,899	0.03%
2020/10/16	5	42.91	0	0.00	42.90	5	2,874	0.17%
2020/10/15	7	43.27	0	0.00	42.95	7	2,865	0.24%
2020/10/14	1	43.80	0	0.00	43.75	1	2,841	0.04%
2020/10/13	0	0.00	10	43.80	43.85	-10	2,846	-0.35%
2020/10/12	3	44.43	0	0.00	44.20	3	2,839	0.11%
2020/10/08	1	44.15	2	44.43	44.70	-1	2,849	-0.04%
2020/10/07	0	0.00	1	43.70	43.50	-1	2,803	-0.04%
2020/10/06	3	43.70	10	43.60	43.70	-7	2,829	-0.25%
2020/10/05	0	0.00	20	43.34	43.20	-20	2,833	-0.71%
2020/09/30	70.2	43.12	0	0.00	43.00	70.2	2,825	2.48%
2020/09/29	1	42.90	1	43.65	43.30	0	2,824	0.00%
2020/09/28	4	42.59	11	42.45	42.65	-7	2,795	-0.25%
2020/09/25	6	41.55	2	41.93	41.50	4	2,769	0.14%
2020/09/24	16	41.55	24	41.52	41.45	-8	2,721	-0.29%
2020/09/23	2	46.25	6.8	46.11	46.15	-4.8	2,590	-0.18%
2020/09/22	10	46.55	0	0.00	46.60	10	2,499	0.40%
2020/09/21	2	46.80	30	46.85	46.85	-28	2,460	-1.14%
2020/09/18	3	46.65	1	46.60	46.65	2	2,411	0.08%
2020/09/17	2	46.55	2	46.83	46.55	0	2,381	0.00%
2020/09/16	11	46.36	1	46.40	46.35	10	2,358	0.42%
2020/09/15	13	46.43	1	46.30	46.35	12	2,343	0.51%
2020/09/11	1	46.15	9	46.23	46.30	-8	2,335	-0.34%
2020/09/10	0	0.00	1	46.30	46.30	-1	2,321	-0.04%
2020/09/09	0	0.00	1	45.55	46.15	-1	2,306	-0.04%
2020/09/08	4	45.84	0	0.00	45.85	4	2,307	0.17%
2020/09/07	2	46.08	1	46.25	46.00	1	2,396	0.04%
2020/09/03	1	45.40	2	45.45	45.60	-1	2,467	-0.04%
2020/09/02	1	45.60	0	0.00	45.65	1	2,445	0.04%
2020/09/01	11	46.04	0	0.00	46.20	11	2,458	0.45%
2020/08/31	0	0.00	6	46.42	46.40	-6	2,516	-0.24%
2020/08/28	0	0.00	3	45.83	45.60	-3	2,440	-0.12%
2020/08/27	0	0.00	1	45.45	45.50	-1	2,459	-0.04%
2020/08/26	4	45.48	0	0.00	45.50	4	2,500	0.16%
2020/08/25	10	44.95	4	45.00	44.95	6	2,531	0.24%
2020/08/24	1	44.65	0	0.00	44.65	1	2,659	0.04%
2020/08/21	0	0.00	11	44.38	44.35	-11	2,688	-0.41%
2020/08/19	0	0.00	1	44.50	44.45	-1	2,644	-0.04%
2020/08/18	0	0.00	1	44.40	44.30	-1	2,619	-0.04%
2020/08/17	4	44.38	300	43.95	44.35	-296	2,621	-11.29%	大賣/鉅額交易
2020/08/14	10	43.00	0	0.00	43.10	10	2,595	0.39%
2020/08/13	300	43.28	11	43.30	43.75	289	2,596	11.13%	大買/鉅額交易
2020/08/12	2	42.65	0	0.00	42.55	2	2,585	0.08%
2020/08/11	1	42.80	0	0.00	42.70	1	2,603	0.04%
2020/08/07	10	42.65	0	0.00	42.85	10	2,686	0.37%
2020/08/06	2	42.95	1	42.70	42.95	1	2,722	0.04%
2020/08/04	1	42.30	0	0.00	42.30	1	2,780	0.04%
2020/07/28	0	0.00	1	42.20	41.60	-1	2,799	-0.04%
2020/07/27	3	42.30	0	0.00	42.30	3	2,799	0.11%
2020/07/24	1	43.00	0	0.00	42.80	1	2,805	0.04%
2020/07/23	5	43.25	0	0.00	43.40	5	2,805	0.18%
2020/07/20	2	42.85	0	0.00	42.65	2	2,851	0.07%
2020/07/17	0	0.00	3	43.32	42.90	-3	2,852	-0.11%
2020/07/16	5	43.37	108.3	43.32	43.25	-103.3	2,862	-3.61%	大賣/鉅額交易
2020/07/15	12	42.79	6	43.42	43.65	6	2,856	0.21%
2020/07/14	17	42.69	0	0.00	42.60	17	2,827	0.60%
2020/07/13	24	42.97	2	42.80	42.80	22	2,833	0.78%
2020/07/10	0	0.00	1	43.85	43.15	-1	2,817	-0.04%
2020/07/07	1	44.05	1	44.30	44.10	0	2,779	0.00%
2020/07/06	11	44.11	10	44.01	44.00	1	2,765	0.04%
2020/07/03	1	43.80	0	0.00	43.85	1	2,768	0.04%
2020/07/02	0	0.00	1	43.95	44.20	-1	2,775	-0.04%
2020/07/01	0	0.00	5	43.95	43.95	-5	2,774	-0.18%
2020/06/29	5	43.58	0	0.00	43.60	5	2,797	0.18%
2020/06/24	8	44.11	0	0.00	43.90	8	2,802	0.29%
2020/06/23	7	44.15	0	0.00	43.90	7	2,823	0.25%
2020/06/18	1	44.15	0	0.00	44.05	1	2,865	0.03%
2020/06/16	3	44.20	0	0.00	44.20	3	2,963	0.10%
2020/06/12	4	43.80	0	0.00	43.60	4	3,148	0.13%
2020/06/11	11	44.96	0	0.00	44.80	11	3,119	0.35%
2020/06/10	17	46.00	5	45.80	45.85	12	3,127	0.38%
2020/06/09	2	46.53	2	46.60	46.50	0	3,185	0.00%
2020/06/08	15	46.51	268.1	46.56	46.50	-253.1	3,259	-7.77%	大賣/鉅額交易
2020/06/05	3	46.80	82	46.86	47.25	-79	3,232	-2.44%
2020/06/04	0	0.00	5	46.29	46.40	-5	3,182	-0.16%
2020/06/03	14	46.14	36	46.07	46.25	-22	3,179	-0.69%
2020/06/02	35	45.39	30	45.10	45.40	5	3,135	0.16%
2020/06/01	21	44.84	3	44.87	44.90	18	3,087	0.58%
2020/05/29	0	0.00	45	44.35	44.35	-45	3,033	-1.48%
2020/05/28	180	44.88	1	44.85	44.75	179	2,899	6.17%	大買/鉅額交易
2020/05/27	75	44.29	1	44.30	44.45	74	2,910	2.54%
2020/05/26	3	44.25	0	0.00	44.25	3	2,950	0.10%
2020/05/25	11	44.01	55	43.94	44.15	-44	2,952	-1.49%
2020/05/22	1	44.20	0	0.00	44.10	1	2,961	0.03%
2020/05/21	1	44.20	0	0.00	44.20	1	2,953	0.03%
2020/05/19	0	0.00	23	43.81	44.00	-23	2,928	-0.79%
2020/05/18	2	43.10	0	0.00	43.10	2	2,914	0.07%
2020/05/15	3	43.18	0	0.00	43.55	3	2,908	0.10%
2020/05/14	10	43.27	0	0.00	43.05	10	2,866	0.35%
2020/05/13	15	44.10	0	0.00	44.00	15	2,832	0.53%
2020/05/12	5	44.95	15	44.81	44.90	-10	2,786	-0.36%
2020/05/11	52	44.80	0	0.00	44.70	52	2,769	1.88%
2020/05/08	23	43.85	0	0.00	43.80	23	2,735	0.84%
2020/05/06	1	43.70	0	0.00	43.70	1	2,727	0.04%
2020/04/29	30	43.63	5	43.88	43.70	25	2,799	0.89%
2020/04/28	0	0.00	10	42.81	42.85	-10	2,828	-0.35%
2020/04/27	43	41.84	1	42.25	42.35	42	2,919	1.44%
2020/04/23	1	40.40	2	41.05	40.60	-1	2,917	-0.03%
2020/04/22	2	40.00	0	0.00	40.30	2	2,922	0.07%
2020/04/21	4	40.93	9	40.60	40.40	-5	2,922	-0.17%
2020/04/17	0	0.00	1	41.95	41.30	-1	2,903	-0.03%
2020/04/16	8	41.40	0	0.00	41.20	8	2,895	0.28%
2020/04/15	6	41.80	1	41.60	41.75	5	2,879	0.17%
2020/04/14	1	41.50	0	0.00	41.50	1	2,874	0.03%
2020/04/13	0	0.00	1.6	40.39	40.30	-1.6	2,850	-0.06%
2020/04/10	2	40.48	0	0.00	40.65	2	2,860	0.07%
2020/04/09	0	0.00	2	40.30	40.30	-2	2,865	-0.07%
2020/04/08	11	40.73	2	40.45	40.40	9	2,858	0.31%
2020/04/07	5	40.59	1	40.90	40.45	4	2,843	0.14%
2020/04/06	1	40.40	0	0.00	40.40	1	2,820	0.04%
2020/03/31	0	0.00	12	40.14	40.50	-12	2,803	-0.43%
2020/03/30	0	0.00	58	38.92	40.00	-58	2,784	-2.08%
2020/03/27	1	39.55	1	40.20	39.55	0	2,871	0.00%
2020/03/26	4	39.45	0	0.00	39.90	4	2,947	0.14%
2020/03/25	0	0.00	3	39.65	39.80	-3	3,048	-0.10%
2020/03/24	18	36.78	14	37.01	36.85	4	3,033	0.13%
2020/03/23	10	34.96	18	34.50	34.15	-8	3,025	-0.26%
2020/03/20	20	35.03	34	34.63	35.00	-14	3,015	-0.46%
2020/03/19	202	33.10	25	32.92	32.90	177	2,948	6.00%	大買/鉅額交易
2020/03/18	229	37.00	14	37.11	36.45	215	2,814	7.64%	大買/鉅額交易
2020/03/17	3	38.13	6	39.00	38.00	-3	2,762	-0.11%
2020/03/16	1	40.05	13	40.05	40.05	-12	2,713	-0.44%
2020/03/13	17	40.12	1	38.90	40.40	16	2,685	0.60%
2020/03/12	2	41.90	0	0.00	41.80	2	2,579	0.08%
2020/03/11	0	0.00	24	43.93	43.85	-24	2,497	-0.96%
2020/03/10	2	44.00	0	0.00	43.95	2	2,482	0.08%
2020/03/09	3	44.85	47	44.67	44.30	-44	2,456	-1.79%
2020/03/06	1	45.00	18	45.11	45.25	-17	2,418	-0.70%
2020/03/05	6	45.23	110	45.21	45.30	-104	2,400	-4.33%	大賣/鉅額交易
2020/03/04	11	44.86	16.5	44.87	45.00	-5.5	2,401	-0.23%
2020/03/03	0	0.00	14	44.60	44.55	-14	2,410	-0.58%
2020/03/02	23	44.96	24.4	44.18	44.50	-1.4	2,411	-0.06%
2020/02/27	4	44.70	42	44.64	44.85	-38	2,420	-1.57%
2020/02/25	3	45.00	3	44.90	45.00	0	2,370	0.00%
2020/02/24	24	45.23	15	45.14	45.10	9	2,371	0.38%
2020/02/21	40	45.58	0	0.00	45.50	40	2,360	1.69%
2020/02/20	83	45.73	0	0.00	45.70	83	2,358	3.52%
2020/02/19	11	46.16	1	46.20	46.20	10	2,346	0.43%
2020/02/17	1	45.95	0	0.00	45.95	1	2,350	0.04%
2020/02/14	5	46.00	2	45.90	45.85	3	2,369	0.13%
2020/02/13	17	45.95	0	0.00	45.90	17	2,375	0.72%
2020/02/12	0	0.00	1	45.55	45.80	-1	2,398	-0.04%
2020/02/11	6	45.35	0	0.00	45.35	6	2,393	0.25%
2020/02/07	1	45.25	0	0.00	45.25	1	2,411	0.04%
2020/02/06	1	45.75	1	45.55	45.55	0	2,426	0.00%
2020/02/04	3	45.25	0	0.00	45.00	3	2,417	0.12%
2020/01/31	1	45.25	0	0.00	45.25	1	2,388	0.04%
2020/01/30	8	45.71	37	45.59	45.45	-29	2,348	-1.23%
2020/01/20	21	47.11	2	47.13	47.10	19	2,265	0.84%
2020/01/17	0	0.00	1	46.75	46.85	-1	2,245	-0.04%
2020/01/16	0	0.00	1	46.65	46.65	-1	2,258	-0.04%
2020/01/15	30	46.40	3	46.45	46.55	27	2,291	1.18%
2020/01/14	1	46.40	0	0.00	46.40	1	2,321	0.04%
2020/01/13	1	46.25	0	0.00	46.30	1	2,380	0.04%
2020/01/10	30	46.15	0	0.00	46.25	30	2,427	1.24%
2020/01/09	14	46.12	1	46.15	46.00	13	2,453	0.53%
2020/01/08	2	45.90	10	45.95	45.70	-8	2,483	-0.32%
2020/01/07	20	46.00	0	0.00	46.00	20	2,495	0.80%
2019/12/27	0	0.00	4	46.39	46.40	-4	2,900	-0.14%
2019/12/26	1	46.20	1	46.20	46.20	0	4,112	0.00%
2019/12/25	1	46.40	0	0.00	46.20	1	4,781	0.02%
2019/12/24	2	45.95	4	46.03	46.15	-2	5,351	-0.04%
2019/12/23	6	45.82	6	46.15	45.55	0	5,284	0.00%
2019/12/20	2	45.45	0	0.00	45.45	2	5,215	0.04%
2019/12/19	6	45.78	0	0.00	45.90	6	5,119	0.12%
2019/12/18	2	46.03	0	0.00	46.00	2	5,095	0.04%
2019/12/17	3	46.17	4	46.15	46.25	-1	5,093	-0.02%
2019/12/16	6	46.31	0	0.00	46.25	6	5,088	0.12%
2019/12/13	26	46.25	0	0.00	46.25	26	5,109	0.51%
2019/12/12	14	46.18	0	0.00	46.35	14	5,127	0.27%
2019/12/11	6	46.06	0	0.00	46.05	6	5,165	0.12%
2019/12/10	5	46.11	5	46.05	46.05	0	5,169	0.00%
2019/12/09	3	46.43	0	0.00	46.30	3	5,168	0.06%
2019/12/02	5	46.75	0	0.00	46.55	5	5,162	0.10%
2019/11/29	5	46.75	24	46.50	46.55	-19	5,168	-0.37%
2019/11/28	2	46.53	0	0.00	46.50	2	5,154	0.04%
2019/11/27	6	46.78	2	46.78	46.80	4	5,166	0.08%
2019/11/26	3	46.38	0	0.00	46.20	3	5,164	0.06%
2019/11/25	1	46.50	0	0.00	46.75	1	5,111	0.02%
2019/11/22	19	46.60	0	0.00	46.55	19	5,154	0.37%
2019/11/21	1	46.65	12	46.75	46.60	-11	5,167	-0.21%
2019/11/19	0	0.00	5.1	46.91	46.90	-5.1	5,171	-0.10%
2019/11/15	7	46.81	2	46.90	46.95	5	5,187	0.10%
2019/11/14	8	46.62	0	0.00	46.55	8	5,199	0.15%
2019/11/13	0	0.00	8	46.54	46.50	-8	5,195	-0.15%
2019/11/11	4	46.88	6	46.85	46.70	-2	5,200	-0.04%
2019/11/08	3	47.15	0	0.00	47.05	3	5,173	0.06%
2019/11/07	1	47.25	0	0.00	47.25	1	5,166	0.02%
2019/11/06	1	47.50	2	47.45	47.45	-1	5,160	-0.02%
2019/11/04	6	46.98	0	0.00	47.10	6	5,131	0.12%
2019/10/30	2	46.85	27	46.81	46.85	-25	5,109	-0.49%
2019/10/29	2	46.85	0	0.00	46.80	2	5,095	0.04%
2019/10/28	1	46.80	0	0.00	47.00	1	5,078	0.02%
2019/10/25	2	47.25	5	47.20	47.25	-3	5,054	-0.06%
2019/10/24	2	47.28	0	0.00	47.50	2	5,045	0.04%
2019/10/23	0	0.00	2	47.53	47.50	-2	5,022	-0.04%
2019/10/22	0	0.00	1	47.10	47.00	-1	4,995	-0.02%
2019/10/21	28	46.51	1	46.70	46.75	27	4,961	0.54%
2019/10/17	7	45.97	0	0.00	45.80	7	4,847	0.14%
2019/10/14	2	45.65	0	0.00	45.65	2	4,751	0.04%
2019/10/09	6	45.53	0	0.00	45.30	6	4,717	0.13%
2019/10/08	5	45.36	0	0.00	45.40	5	4,689	0.11%
2019/10/07	2	45.70	0	0.00	45.75	2	4,631	0.04%
2019/10/04	1	46.05	1	45.65	45.70	0	4,607	0.00%
2019/10/03	3	46.20	8	45.67	46.05	-5	4,523	-0.11%
2019/10/02	19	45.72	7	45.95	45.90	12	4,330	0.28%
2019/10/01	7	49.85	0	0.00	49.95	7	3,108	0.23%
2019/09/27	1	49.90	32	49.91	49.90	-31	2,437	-1.27%
2019/09/26	2	49.70	2	49.80	49.80	0	1,857	0.00%
2019/09/25	34	49.82	0	0.00	49.80	34	1,821	1.87%
2019/09/24	2	49.70	0	0.00	49.65	2	1,784	0.11%
2019/09/23	2	49.65	2	49.98	49.80	0	1,758	0.00%
2019/09/20	1	49.85	0	0.00	49.80	1	1,749	0.06%
2019/09/19	3	49.95	0	0.00	49.95	3	1,719	0.17%
2019/09/17	0	0.00	4	50.20	50.20	-4	1,703	-0.23%
2019/09/16	1	49.90	0	0.00	50.00	1	1,705	0.06%
2019/09/12	6	49.53	1	49.40	49.40	5	1,672	0.30%
2019/09/10	0	0.00	1	49.75	49.75	-1	1,679	-0.06%
2019/09/09	0	0.00	1	49.70	49.70	-1	1,681	-0.06%
2019/09/06	7	49.44	0	0.00	49.30	7	1,680	0.42%
2019/09/05	7	49.46	0	0.00	49.25	7	1,678	0.42%
2019/09/04	1	49.20	0	0.00	49.20	1	1,672	0.06%
2019/09/02	1	49.45	0	0.00	49.50	1	1,683	0.06%
2019/08/30	3	49.32	1	49.50	49.50	2	1,684	0.12%
2019/08/29	7	49.13	13	49.11	49.05	-6	1,661	-0.36%
2019/08/28	2	48.78	3	49.13	49.40	-1	1,653	-0.06%
2019/08/27	5	48.84	0	0.00	48.40	5	1,650	0.30%
2019/08/26	1	48.90	14	48.86	48.80	-13	1,610	-0.81%
2019/08/23	0	0.00	2	49.15	49.20	-2	1,606	-0.12%
2019/08/22	1	48.85	3	48.97	48.90	-2	1,597	-0.13%
2019/08/21	1	48.55	0	0.00	48.65	1	1,667	0.06%
2019/08/19	2	48.65	0	0.00	48.75	2	1,660	0.12%
2019/08/16	2	48.65	52	48.62	48.80	-50	1,642	-3.04%
2019/08/15	1	48.95	5	49.02	48.95	-4	1,622	-0.25%
2019/08/14	2	48.43	0	0.00	48.35	2	1,595	0.13%
2019/08/13	1	48.35	12	48.17	48.35	-11	1,587	-0.69%
2019/08/12	2	48.25	8	48.10	48.25	-6	1,598	-0.38%
2019/08/08	18.2	48.21	0	0.00	48.20	18.2	1,600	1.14%
2019/08/07	1	48.10	8	48.18	48.00	-7	1,606	-0.44%
2019/08/06	0	0.00	2	47.75	48.10	-2	1,615	-0.12%
2019/08/05	1	48.20	58	48.47	48.20	-57	1,609	-3.54%
2019/08/02	0	0.00	27	48.35	48.40	-27	1,605	-1.68%
2019/08/01	0	0.00	2	48.70	48.60	-2	1,608	-0.12%
2019/07/29	0	0.00	1	49.00	48.95	-1	1,612	-0.06%
2019/07/25	0	0.00	10	48.90	48.90	-10	1,614	-0.62%
2019/07/24	2	48.90	42	48.90	48.90	-40	1,626	-2.46%
2019/07/23	1	49.05	0	0.00	49.05	1	1,609	0.06%
2019/07/18	30	49.27	1	49.40	49.40	29	1,602	1.81%
2019/07/17	10	49.15	0	0.00	49.20	10	1,607	0.62%
2019/07/15	1	49.00	0	0.00	49.25	1	1,602	0.06%
2019/07/12	1	49.30	0	0.00	49.15	1	1,626	0.06%
2019/07/10	0	0.00	7	49.55	49.55	-7	1,645	-0.43%
2019/07/09	2	49.40	0	0.00	49.45	2	1,649	0.12%
2019/07/08	1	49.45	8	49.46	49.40	-7	1,669	-0.42%
2019/07/03	1	49.30	4	49.65	49.30	-3	1,736	-0.17%
2019/07/02	10	49.40	0	0.00	49.65	10	1,755	0.57%
2019/06/28	1	49.45	0	0.00	49.45	1	1,784	0.06%
2019/06/27	0	0.00	4	49.84	49.75	-4	1,856	-0.22%
2019/06/26	1	49.70	0	0.00	49.75	1	1,945	0.05%
2019/06/25	2	49.95	0	0.00	49.95	2	1,954	0.10%
2019/06/24	1	50.20	1	50.00	50.00	0	1,993	0.00%
2019/06/21	22	50.00	15	49.85	50.00	7	1,983	0.35%
2019/06/20	13	49.89	0	0.00	49.90	13	1,988	0.65%
2019/06/19	69	49.47	2	49.50	49.90	67	2,011	3.33%
2019/06/18	4	48.79	0	0.00	49.00	4	2,011	0.20%
2019/06/17	20	48.67	0	0.00	48.55	20	2,069	0.97%
2019/06/14	18	48.54	16	48.52	48.50	2	2,119	0.09%
2019/06/13	1	48.55	0	0.00	48.50	1	2,147	0.05%
2019/06/12	10	48.72	0	0.00	48.75	10	2,416	0.41%
2019/06/11	6	48.68	0.5	48.95	48.60	5.6	2,436	0.23%
2019/06/10	5	48.70	0	0.00	48.70	5	2,457	0.20%
2019/06/06	7	48.69	0	0.00	48.50	7	2,495	0.28%
2019/06/05	31	48.70	0	0.00	48.70	31	2,533	1.22%
2019/06/04	9	49.06	6	48.97	49.00	3	2,531	0.12%
2019/06/03	20	48.85	3	48.78	48.90	17	2,532	0.67%
2019/05/31	3	48.80	10	48.72	48.80	-7	2,523	-0.28%
2019/05/30	33	48.15	0	0.00	48.15	33	2,513	1.31%
2019/05/29	5	48.81	0	0.00	48.35	5	2,510	0.20%
2019/05/28	29	48.76	0	0.00	48.60	29	2,513	1.15%
2019/05/27	26	48.96	1	49.20	49.20	25	2,443	1.02%
2019/05/24	13	48.29	0	0.00	48.15	13	2,416	0.54%
2019/05/23	37	48.07	0	0.00	48.05	37	2,415	1.53%
2019/05/21	0	0.00	25	48.09	48.10	-25	2,430	-1.03%
2019/05/17	2	47.40	1	47.75	47.50	1	2,423	0.04%
2019/05/16	5	47.75	13	47.68	47.75	-8	2,419	-0.33%
2019/05/15	15	47.89	36	47.78	47.80	-21	2,427	-0.87%
2019/05/14	13	47.70	2	47.80	48.05	11	2,450	0.45%
2019/05/10	2	47.80	94	48.01	48.05	-92	2,479	-3.71%
2019/05/09	2	48.15	109	48.08	48.00	-107	2,476	-4.32%	大賣/鉅額交易
2019/05/08	3	48.45	140	48.39	48.50	-137	2,481	-5.52%	大賣/鉅額交易
2019/05/07	1	48.70	235	48.77	48.70	-234	2,491	-9.39%	大賣/鉅額交易
2019/05/06	2	48.70	6	48.65	48.75	-4	2,517	-0.16%
2019/05/02	1	49.30	5	49.40	49.40	-4	2,539	-0.16%
2019/04/30	36	49.25	0	0.00	49.45	36	2,539	1.42%
2019/04/29	3	49.00	0	0.00	49.20	3	2,530	0.12%
2019/04/26	1	48.60	5	48.75	48.80	-4	2,529	-0.16%
2019/04/22	2	48.90	0	0.00	48.75	2	2,540	0.08%
2019/04/19	15	48.89	8	49.25	48.90	7	2,543	0.28%
2019/04/18	4	48.93	0	0.00	48.60	4	2,557	0.16%
2019/04/17	43	49.11	0	0.00	49.15	43	2,556	1.68%
2019/04/16	15	49.20	0	0.00	49.40	15	2,551	0.59%
2019/04/15	8	49.67	30	49.50	49.50	-22	2,547	-0.86%
2019/04/12	8	49.11	0	0.00	49.10	8	2,551	0.31%
2019/04/11	41	49.49	0	0.00	49.40	41	2,544	1.61%
2019/04/10	10	49.72	35	49.89	49.90	-25	2,528	-0.99%
2019/04/09	119	50.41	0	0.00	50.20	119	2,506	4.75%	大買/鉅額交易
2019/04/08	39	50.55	0	0.00	50.60	39	2,534	1.54%
2019/04/03	228	50.64	10	50.40	50.50	218	2,534	8.60%	大買/鉅額交易
2019/04/01	22	50.83	1	50.90	50.90	21	2,640	0.80%
2019/03/29	0	0.00	28	50.21	50.80	-28	2,550	-1.10%
2019/03/28	0	0.00	5	49.70	49.85	-5	2,529	-0.20%
2019/03/27	5	49.90	3	49.78	49.75	2	2,528	0.08%
2019/03/26	0	0.00	1	49.40	49.45	-1	2,493	-0.04%
2019/03/25	1	48.80	1	48.90	49.25	0	2,501	0.00%
2019/03/22	156	49.28	12	49.51	49.25	144	2,481	5.80%	大買/鉅額交易
2019/03/21	9	49.15	10	49.10	49.35	-1	2,453	-0.04%
2019/03/20	31	48.62	4	48.25	48.70	27	2,416	1.12%
2019/03/19	7	49.13	0	0.00	48.90	7	2,361	0.30%
2019/03/18	5	48.45	17	48.43	48.55	-12	2,302	-0.52%
2019/03/15	17	47.93	756	47.79	48.20	-739	2,278	-32.44%	大賣/鉅額交易
2019/03/14	2	47.50	0	0.00	47.50	2	1,998	0.10%
2019/03/13	4	47.48	0	47.80	47.40	4	1,994	0.20%
2019/03/12	2	47.60	4	47.85	47.50	-2	1,967	-0.10%
2019/03/11	12	48.21	5	48.29	47.90	7	1,939	0.36%
2019/03/08	0	0.00	4	47.58	47.65	-4	1,914	-0.21%
2019/03/07	0	0.00	5	47.56	47.50	-5	1,942	-0.26%
2019/03/06	0	0.00	2	47.55	47.55	-2	1,947	-0.10%
2019/03/05	0	0.00	1	47.50	47.50	-1	1,952	-0.05%
2019/03/04	12	47.40	19	47.50	47.50	-7	1,957	-0.36%
2019/02/26	1	47.85	0	0.00	47.60	1	2,006	0.05%
2019/02/22	0	0.00	2	47.95	47.95	-2	2,000	-0.10%
2019/02/20	0	0.00	11	47.84	48.05	-11	1,994	-0.55%
2019/02/19	10	47.95	0	0.00	47.90	10	1,981	0.50%
2019/02/18	1	47.65	1	47.60	47.70	0	1,985	0.00%
2019/02/15	0	0.00	29	47.03	47.20	-29	1,989	-1.46%
2019/02/13	2	47.88	0	0.00	47.65	2	1,986	0.10%
2019/02/12	1	48.80	29	48.38	48.45	-28	1,947	-1.44%
2019/02/11	31	48.32	0	0.00	48.40	31	1,951	1.59%
2019/01/30	16	47.83	0	0.00	47.95	16	1,911	0.84%
2019/01/28	44	47.95	0	0.00	47.95	44	1,901	2.31%
2019/01/25	38	47.52	0	0.00	47.60	38	1,890	2.01%
2019/01/23	0	0.00	3	46.75	46.90	-3	1,851	-0.16%
2019/01/22	0	0.00	5	46.90	46.90	-5	1,848	-0.27%
2019/01/21	0	0.00	5	46.74	46.85	-5	1,857	-0.27%
2019/01/18	5	46.64	0	0.00	46.60	5	1,875	0.27%
2019/01/17	5	46.68	6	46.40	46.50	-1	1,899	-0.05%
2019/01/15	5	46.53	2	46.53	46.60	3	1,927	0.16%
2019/01/14	1	46.35	0	0.00	46.25	1	1,945	0.05%
2019/01/11	9	46.31	8	46.26	46.30	1	2,029	0.05%
2019/01/10	60	46.33	16	46.14	46.35	44	2,036	2.16%
2019/01/09	50	45.96	4	45.80	46.10	46	2,047	2.25%
2019/01/07	24	45.47	155	45.42	45.60	-131	2,086	-6.28%	大賣/鉅額交易
2019/01/04	2	45.15	2	45.20	45.25	0	2,112	0.00%
2019/01/03	16	45.32	11	45.20	45.05	5	2,227	0.22%
2019/01/02	1	44.90	3	44.63	44.50	-2	2,248	-0.09%
2018/12/27	0	0.00	1	44.30	44.40	-1	2,292	-0.04%
2018/12/26	2	44.13	1	43.90	44.15	1	2,287	0.04%
2018/12/25	1	44.25	25	44.31	43.90	-24	2,269	-1.06%
2018/12/24	6	45.07	0	0.00	44.90	6	2,216	0.27%
2018/12/21	2	45.58	7	46.15	46.15	-5	2,204	-0.23%
2018/12/20	1	46.55	0	0.00	46.45	1	2,143	0.05%
2018/12/19	4	46.30	0	0.00	46.25	4	2,153	0.19%
2018/12/18	2	46.15	3	46.08	46.15	-1	2,170	-0.05%
2018/12/17	5	46.58	0	0.00	46.10	5	2,205	0.23%
2018/12/14	0	0.00	11	46.53	46.45	-11	2,233	-0.49%
2018/12/13	19	46.43	8	46.35	46.70	11	2,258	0.49%
2018/12/12	4	46.26	0	0.00	46.25	4	2,255	0.18%
2018/12/11	1	45.70	1	45.80	46.00	0	2,262	0.00%
2018/12/10	0	0.00	2	45.80	45.60	-2	2,296	-0.09%
2018/12/06	0	0.00	5	45.71	45.65	-5	2,430	-0.21%
2018/12/05	0	0.00	4	46.33	46.35	-4	2,605	-0.15%
2018/12/04	1	46.70	8	46.82	46.70	-7	2,983	-0.23%
2018/12/03	1	47.10	7	47.15	47.10	-6	3,664	-0.16%
2018/11/30	0	0.00	5	46.86	46.90	-5	4,360	-0.11%
2018/11/29	0	0.00	7	46.64	46.50	-7	4,700	-0.15%
2018/11/28	0	0.00	2	46.30	46.70	-2	4,917	-0.04%
2018/11/27	0	0.00	16	46.23	46.25	-16	4,977	-0.32%
2018/11/26	13	47.18	13	46.83	46.20	0	5,043	0.00%
2018/11/23	0	0.00	3	45.68	45.90	-3	5,007	-0.06%
2018/11/22	0	0.00	2	45.93	45.95	-2	5,052	-0.04%
2018/11/21	6	45.95	1	46.30	46.25	5	5,083	0.10%
2018/11/20	8	46.18	0	0.00	45.85	8	5,090	0.16%
2018/11/19	2	46.50	0	0.00	46.45	2	5,097	0.04%
2018/11/15	5	46.30	0	0.00	46.55	5	5,138	0.10%
2018/11/14	0	0.00	3	46.25	46.45	-3	5,158	-0.06%
2018/11/13	10	46.56	5	46.00	46.80	5	5,157	0.10%
2018/11/12	12	46.59	0	0.00	46.60	12	5,163	0.23%
2018/11/09	0	0.00	1	46.50	46.20	-1	5,167	-0.02%
2018/11/08	0	0.00	1	46.55	46.70	-1	5,221	-0.02%
2018/11/07	42	46.58	19	46.59	46.40	23	5,426	0.42%
2018/11/06	22	46.50	15	46.40	46.55	7	5,587	0.13%
2018/11/05	7	45.69	35	45.67	45.85	-28	5,599	-0.50%
2018/11/02	20	45.88	1	46.00	46.20	19	5,620	0.34%
2018/11/01	0	0.00	24	45.14	45.30	-24	5,703	-0.42%
2018/10/31	1	45.00	24	45.27	45.35	-23	5,721	-0.40%
2018/10/30	0	0.00	6.7	44.49	44.45	-6.7	5,710	-0.12%
2018/10/29	9	44.84	0	0.00	44.60	9	5,724	0.16%
2018/10/26	1	44.20	73	44.92	44.40	-72	5,726	-1.26%
2018/10/24	2	45.20	0	0.00	45.40	2	5,732	0.03%
2018/10/23	9	45.75	8	45.68	45.40	1	5,730	0.02%
2018/10/22	0	0.00	2	45.20	45.50	-2	5,711	-0.04%
2018/10/19	0	0.00	10	44.95	45.90	-10	5,681	-0.18%
2018/10/18	2	45.95	0	0.00	45.90	2	5,597	0.04%
2018/10/17	0	0.00	2	45.73	45.85	-2	5,585	-0.04%
2018/10/16	0	0.00	3	45.40	45.90	-3	5,557	-0.05%
2018/10/15	3	45.45	20	45.48	45.25	-17	5,523	-0.31%
2018/10/12	200	46.02	81	45.57	46.25	119	5,486	2.17%	大買/鉅額交易
2018/10/11	6	45.43	63	45.50	45.60	-57	5,469	-1.04%
2018/10/09	5	46.90	9	46.71	46.65	-4	5,337	-0.07%
2018/10/08	0	0.00	1	47.15	47.10	-1	5,304	-0.02%
2018/10/05	0	0.00	10	46.70	46.75	-10	5,270	-0.19%
2018/10/04	2	47.78	41	47.78	47.75	-39	5,243	-0.74%
2018/10/02	0	0.00	15	48.32	48.35	-15	5,233	-0.29%
2018/10/01	2	48.20	0	0.00	48.20	2	5,224	0.04%
2018/09/28	0	0.00	2	48.10	48.40	-2	5,212	-0.04%
2018/09/27	198	47.90	20	47.88	48.00	178	5,198	3.42%	大買/鉅額交易
2018/09/26	2	47.45	60	47.69	47.45	-58	5,177	-1.12%
2018/09/25	3	48.50	0	0.00	48.35	3	5,179	0.06%
2018/09/21	0	0.00	1	48.55	48.70	-1	5,175	-0.02%
2018/09/19	0	0.00	21	48.10	48.15	-21	5,140	-0.41%
2018/09/18	0	0.00	1	47.45	47.50	-1	5,115	-0.02%
2018/09/17	0	0.00	490	47.30	47.50	-490	5,115	-9.58%	大賣/鉅額交易
2018/09/14	0	0.00	504	47.44	47.50	-504	5,117	-9.85%	大賣/鉅額交易
2018/09/13	1	47.35	1	47.40	47.65	0	5,104	0.00%
2018/09/12	1	46.80	5	45.95	46.90	-4	5,051	-0.08%
2018/09/11	0.5	45.45	1,053	45.02	45.40	-1,052.5	4,986	-21.11%	大賣/鉅額交易
2018/09/10	0	0.00	8	44.70	44.60	-8	4,834	-0.17%
2018/09/07	3	45.57	5	45.37	45.10	-2	4,580	-0.04%
2018/09/06	0	0.00	12	49.13	49.15	-12	3,932	-0.31%
2018/09/05	10	48.93	6	48.88	48.80	4	3,239	0.12%
2018/09/04	1	49.85	0	0.00	49.95	1	2,892	0.03%
2018/09/03	1	50.20	3	50.20	50.00	-2	2,724	-0.07%
2018/08/30	23	49.27	2	49.25	49.30	21	2,659	0.79%
2018/08/29	260	48.76	2	48.88	48.95	258	2,728	9.46%	大買/鉅額交易
2018/08/28	408	48.59	1	48.60	48.60	407	2,713	15.00%	大買/鉅額交易
2018/08/27	27	48.30	0	0.00	48.35	27	2,727	0.99%
2018/08/24	404	48.45	5	48.24	48.50	399	2,758	14.46%	大買/鉅額交易
2018/08/23	1	48.40	4	48.40	48.40	-3	2,840	-0.11%
2018/08/22	1	48.50	3	48.50	48.35	-2	2,883	-0.07%
2018/08/21	2	48.15	1	48.00	48.20	1	2,879	0.03%
2018/08/20	15	47.77	1	47.80	47.70	14	2,873	0.49%
2018/08/16	8	47.88	1	47.85	47.90	7	2,874	0.24%
2018/08/14	0	0.00	10	47.80	47.65	-10	2,835	-0.35%
2018/08/10	5	47.88	4	47.78	48.00	1	2,483	0.04%
2018/08/09	6	48.27	0	0.00	48.30	6	2,481	0.24%
2018/08/08	21	47.85	1	47.90	47.90	20	2,452	0.82%
2018/08/07	10	47.66	1	47.60	47.65	9	2,382	0.38%
2018/08/06	8	47.40	0	0.00	47.35	8	2,406	0.33%
2018/08/03	107	47.19	2	47.38	47.35	105	2,409	4.36%	大買/鉅額交易
2018/08/01	289	47.24	12	47.16	47.20	277	2,402	11.53%	大買/鉅額交易
2018/07/31	12	46.70	3	46.93	47.30	9	2,392	0.38%
2018/07/30	26	46.27	0	0.00	46.40	26	2,356	1.10%
2018/07/26	20	46.00	0	0.00	45.95	20	2,371	0.84%
2018/07/25	5	45.81	0	0.00	45.80	5	2,429	0.21%
2018/07/24	2	45.90	2	45.70	45.70	0	2,450	0.00%
2018/07/20	11	45.97	0	0.00	45.85	11	2,471	0.45%
2018/07/19	11	46.22	0	0.00	45.65	11	2,487	0.44%
2018/07/18	9	45.81	1	46.00	46.15	8	2,501	0.32%
2018/07/17	5	45.41	0	0.00	45.40	5	2,525	0.20%
2018/07/16	5	45.40	1	45.60	45.40	4	2,542	0.16%
2018/07/12	15	45.49	0	0.00	45.50	15	2,580	0.58%
2018/07/09	33	44.45	0	0.00	44.80	33	2,609	1.26%
2018/07/06	13	43.93	2	44.05	43.95	11	2,615	0.42%
2018/07/03	2	44.20	11	44.49	44.20	-9	2,704	-0.33%
2018/07/02	0	0.00	24	44.97	44.55	-24	2,696	-0.89%
2018/06/29	2	44.70	16	44.69	45.25	-14	2,683	-0.52%
2018/06/28	4	44.51	0	0.00	44.60	4	2,663	0.15%
2018/06/27	3	45.20	14	45.35	45.15	-11	2,625	-0.42%
2018/06/25	0	0.00	11	45.89	45.80	-11	2,627	-0.42%
2018/06/22	11	45.80	1	45.75	45.70	10	2,644	0.38%
2018/06/21	0	0.00	1	46.20	46.15	-1	2,624	-0.04%
2018/06/20	31	46.19	16	46.14	46.25	15	2,647	0.57%
2018/06/19	3	46.10	10	46.03	46.20	-7	2,655	-0.26%
2018/06/15	72	45.92	0	0.00	45.90	72	2,624	2.74%
2018/06/14	4	46.70	3	47.02	46.35	1	2,513	0.04%
2018/06/13	2	47.58	0	0.00	47.25	2	2,469	0.08%
2018/06/12	38	47.65	3	47.60	47.65	35	2,520	1.39%
2018/06/11	19	47.77	3	48.33	47.60	16	2,510	0.64%
2018/06/08	1	47.60	1	47.60	47.60	0	2,477	0.00%
2018/06/07	4	47.44	14	47.62	47.45	-10	2,455	-0.41%
2018/06/06	26	47.68	2	47.83	47.85	24	2,452	0.98%
2018/06/05	0	0.00	1	46.45	46.80	-1	2,345	-0.04%
2018/06/04	3	46.48	0	0.00	46.60	3	2,310	0.13%
2018/06/01	0	0.00	4	46.30	46.30	-4	2,272	-0.18%
2018/05/31	0.3	45.50	10	45.93	45.40	-9.7	2,230	-0.43%
2018/05/30	11	45.75	9	45.78	45.50	2	2,150	0.09%
2018/05/29	0	0.00	3	45.97	46.15	-3	2,121	-0.14%
2018/05/28	4.2	45.73	0	0.00	45.65	4.2	2,116	0.20%
2018/05/24	0	0.00	2	46.25	46.30	-2	2,108	-0.09%
2018/05/23	2	45.90	1	45.90	45.90	1	2,097	0.05%
2018/05/22	3	46.10	2	46.30	46.05	1	2,095	0.05%
2018/05/18	1	45.85	3	45.88	45.90	-2	2,105	-0.09%
2018/05/17	2	45.65	0	0.00	45.65	2	2,114	0.09%
2018/05/16	1	45.60	0	0.00	45.60	1	2,116	0.05%
2018/05/15	0	0.00	10	45.38	45.50	-10	2,200	-0.45%
2018/05/14	13	45.83	7	45.82	45.75	6	2,276	0.26%
2018/05/11	2	45.20	0	0.00	45.30	2	2,243	0.09%
2018/05/10	2	45.10	1	45.30	45.15	1	2,242	0.04%
2018/05/09	17	45.05	2	45.33	45.05	15	2,251	0.67%
2018/05/08	1	45.10	6	45.41	45.40	-5	2,279	-0.22%
2018/05/07	0	0.00	1	45.20	45.20	-1	2,310	-0.04%
2018/05/04	0	0.00	23	45.41	45.35	-23	2,347	-0.98%
2018/05/03	0	0.00	2	46.00	45.50	-2	2,450	-0.08%
2018/05/02	2	46.00	0	0.00	46.00	2	2,512	0.08%
2018/04/30	0	0.00	1	45.80	45.80	-1	2,513	-0.04%
2018/04/27	10	45.30	2	45.45	45.45	8	2,614	0.31%
2018/04/26	0	0.00	18	45.31	45.15	-18	2,621	-0.69%
2018/04/25	1	45.20	0	0.00	45.20	1	2,616	0.04%
2018/04/24	0	0.00	1	45.55	45.20	-1	2,622	-0.04%
2018/04/23	149	45.64	1	45.50	45.60	148	2,630	5.63%	大買/鉅額交易
2018/04/20	1	45.15	2	45.20	45.30	-1	2,590	-0.04%
2018/04/19	24	44.95	2	45.08	45.10	22	2,583	0.85%
2018/04/18	0	0.00	7	44.49	44.45	-7	2,574	-0.27%
2018/04/17	6	44.55	11	44.36	44.55	-5	2,578	-0.19%
2018/04/16	1	45.00	20	44.89	44.85	-19	2,558	-0.74%
2018/04/12	2	45.50	10	45.40	45.55	-8	2,586	-0.31%
2018/04/11	3	45.62	2	45.65	45.70	1	2,585	0.04%
2018/04/10	12	44.92	0	0.00	45.40	12	2,580	0.47%
2018/04/09	3	44.93	0	0.00	44.80	3	2,583	0.12%
2018/04/03	0	0.00	26	45.04	45.20	-26	2,589	-1.00%
2018/04/02	0	0.00	2	45.25	45.30	-2	2,590	-0.08%
2018/03/31	2	45.20	7	45.19	45.15	-5	2,588	-0.19%
2018/03/30	4	45.00	0	0.00	45.00	4	2,586	0.15%
2018/03/29	2	44.95	2	45.25	44.90	0	2,585	0.00%
2018/03/28	0	0.00	10	45.10	45.30	-10	2,582	-0.39%
2018/03/27	38.5	45.35	1	45.40	45.40	37.5	2,578	1.45%
2018/03/26	3.9	44.88	0	0.00	44.85	3.9	2,548	0.15%
2018/03/23	0	0.00	7	44.72	44.75	-7	2,567	-0.27%
2018/03/22	12	45.40	1	45.05	45.10	11	2,570	0.43%
2018/03/20	0	0.00	6	44.70	44.90	-6	2,744	-0.22%
2018/03/19	10	45.35	1	44.90	44.90	9	2,773	0.32%
2018/03/16	165	44.80	2	45.35	44.60	163	2,796	5.83%	大買/鉅額交易
2018/03/15	8	45.50	14	45.39	45.50	-6	2,734	-0.22%
2018/03/14	6	45.23	0	0.00	45.50	6	2,727	0.22%
2018/03/13	66	44.95	2	45.05	45.05	64	2,704	2.37%
2018/03/12	16	45.08	2	44.73	44.95	14	2,704	0.52%
2018/03/09	1	44.20	1	44.25	44.40	0	2,671	0.00%
2018/03/08	2	44.15	28	44.18	44.15	-26	2,678	-0.97%
2018/03/07	6	44.23	4	44.15	44.10	2	2,691	0.07%
2018/03/06	5	44.40	3	44.30	44.35	2	2,693	0.07%
2018/03/05	4	45.05	74	44.29	44.25	-70	2,758	-2.54%
2018/03/02	12	44.28	59	44.02	44.00	-47	2,754	-1.71%
2018/03/01	2	43.95	3	43.53	44.65	-1	2,756	-0.04%
2018/02/27	29	44.72	17	44.58	44.15	12	2,727	0.44%
2018/02/26	8	44.88	3	44.92	44.95	5	2,713	0.18%
2018/02/23	0	0.00	1	44.75	44.75	-1	2,708	-0.04%
2018/02/22	8	44.45	49	44.44	44.40	-41	2,735	-1.50%
2018/02/21	42	44.86	0	0.00	44.70	42	2,732	1.54%
2018/02/12	2	43.50	68	43.54	43.60	-66	2,718	-2.43%
2018/02/09	6	43.00	96	43.12	43.55	-90	2,704	-3.33%
2018/02/08	2	44.20	54	44.13	44.10	-52	2,679	-1.94%
2018/02/07	44	43.96	102	44.53	44.20	-58	2,682	-2.16%	大賣/
2018/02/06	0	0.00	84	42.19	42.20	-84	2,599	-3.23%
2018/02/05	1	44.80	3	44.75	44.85	-2	2,514	-0.08%
2018/02/02	4	45.48	13	45.44	45.60	-9	2,507	-0.36%
2018/02/01	13	46.05	15	45.98	45.55	-2	2,514	-0.08%
2018/01/31	8	46.13	7	45.28	45.80	1	2,514	0.04%
2018/01/30	3	46.23	12	46.17	45.55	-9	2,471	-0.36%
2018/01/29	2	46.30	51	46.47	46.50	-49	2,443	-2.01%
2018/01/26	44.1	46.05	5	46.33	46.45	39.1	2,421	1.62%
2018/01/25	84	45.42	30.6	45.44	45.40	53.4	2,341	2.28%
2018/01/24	17	44.89	20	44.50	45.00	-3	2,263	-0.13%
2018/01/23	72	44.82	30	44.80	44.95	42	2,212	1.90%
2018/01/22	0	0.00	3	43.05	43.05	-3	2,117	-0.14%
2018/01/19	2	42.60	0	0.00	42.85	2	2,135	0.09%
2018/01/18	4	43.18	1	43.05	42.80	3	2,129	0.14%
2018/01/16	1	42.65	0	0.00	42.60	1	2,085	0.05%
2018/01/15	2	42.60	0	0.00	42.85	2	2,080	0.10%
2018/01/12	6	42.71	1	42.80	42.80	5	2,100	0.24%
2018/01/11	2	42.73	2	42.25	42.45	0	2,114	0.00%
2018/01/10	4	42.86	0	0.00	42.75	4	2,122	0.19%
2018/01/09	11	43.31	15	43.04	43.15	-4	2,123	-0.19%
2018/01/08	29	43.27	2.3	43.31	43.40	26.7	2,116	1.26%
2018/01/05	0	0.00	1	43.10	43.10	-1	2,102	-0.05%
2018/01/04	13	42.93	19	42.67	42.65	-6	2,116	-0.28%
2018/01/03	16	42.97	6	43.18	43.15	10	2,125	0.47%
2018/01/02	14	42.62	2	42.95	43.15	12	2,095	0.57%