興富發 (2542)-統一券商分點個股進出

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

興富發

(2542)

可現股當沖

股價
41.95
漲跌
▼0.30
漲幅
-0.71%
成交量
6,151張
產業
上市營建類股
905人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

興富發 (2542)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/04/24	0.1	42.00	5.4	41.99	41.95	-5.3	3,860	-0.14%
2024/04/23	26.8	41.95	5	42.13	42.25	21.8	3,821	0.57%
2024/04/22	89.1	43.12	128	43.17	42.40	-38.9	3,769	-1.03%	大賣/
2024/04/19	11	41.34	11	41.50	41.45	0	3,371	0.00%
2024/04/18	10.2	41.05	31.3	41.35	41.60	-21.1	3,204	-0.66%
2024/04/17	16	40.64	10	40.86	40.85	6	3,087	0.19%
2024/04/16	17.1	40.30	16.7	40.31	40.10	0.4	3,049	0.01%
2024/04/15	25	40.98	11.7	41.06	40.80	13.3	2,983	0.45%
2024/04/12	1	40.90	0.8	41.05	40.80	0.2	2,943	0.01%
2024/04/11	4.1	41.05	2	41.15	41.10	2	2,921	0.07%
2024/04/10	2	41.50	2	41.60	41.35	0	2,896	0.00%
2024/04/09	1.4	40.86	1.1	40.98	41.20	0.3	2,858	0.01%
2024/04/08	3.9	40.50	13	40.77	40.70	-9.1	2,790	-0.33%
2024/04/03	0	0.00	84	40.15	40.25	-84	2,717	-3.09%
2024/04/02	0	0.00	2.1	40.25	40.10	-2.1	2,680	-0.08%
2024/04/01	1	40.15	0	0.00	40.25	1	2,666	0.04%
2024/03/29	1	40.30	0.6	40.29	40.15	0.4	2,645	0.02%
2024/03/28	53	40.53	2	40.45	40.50	51	2,610	1.95%
2024/03/27	11.6	40.43	2.9	40.57	40.60	8.8	2,567	0.34%
2024/03/26	1	39.00	2.7	39.19	39.00	-1.7	2,505	-0.07%
2024/03/25	1	39.30	0	0.00	39.35	1	2,514	0.04%
2024/03/22	4	38.60	4	38.80	38.80	0	2,529	0.00%
2024/03/21	5	38.66	5.5	38.81	38.65	-0.5	2,556	-0.02%
2024/03/20	7.1	38.43	8.6	38.57	38.50	-1.5	2,570	-0.06%
2024/03/19	6.1	38.70	5	38.85	38.70	1.1	2,526	0.04%
2024/03/18	12	38.94	24.1	39.03	39.10	-12.1	2,512	-0.48%
2024/03/15	47.5	39.33	31.3	39.47	39.20	16.2	2,527	0.64%
2024/03/14	0	0.00	1	39.75	39.85	-1	2,444	-0.04%
2024/03/13	1	39.85	0	0.00	39.80	1	2,452	0.04%
2024/03/12	10	39.94	1	39.90	39.95	9	2,432	0.37%
2024/03/08	0.8	39.75	0	0.00	39.75	0.8	2,447	0.03%
2024/03/07	5	39.74	0	0.00	39.90	5	2,448	0.20%
2024/03/06	2	39.70	0	0.00	39.65	2	2,423	0.08%
2024/03/05	2	39.65	1	39.65	39.60	1	2,426	0.04%
2024/03/04	2.5	39.70	0.6	39.75	39.65	2	2,423	0.08%
2024/03/01	1	39.70	0	0.00	39.70	1	2,424	0.04%
2024/02/29	9.4	39.79	0	0.00	39.70	9.4	2,424	0.39%
2024/02/27	50	39.90	0	0.00	39.70	50	2,419	2.07%
2024/02/26	52	39.85	1	39.85	39.90	51	2,444	2.09%
2024/02/23	11	39.73	5	39.89	39.55	6	2,440	0.25%
2024/02/22	2	39.80	2.3	39.95	39.75	-0.3	2,457	-0.01%
2024/02/21	0	0.00	1	40.10	40.10	-1	2,459	-0.04%
2024/02/19	13.3	39.65	0	0.00	39.65	13.3	2,425	0.55%
2024/02/16	7	39.41	7.4	39.55	39.65	-0.4	2,471	-0.02%
2024/02/15	17	39.52	17.1	39.63	39.50	-0.1	2,442	0.00%
2024/01/31	0	0.00	1	39.55	39.60	-1	2,424	-0.04%
2024/01/30	1	39.55	131	39.61	39.55	-130	2,433	-5.34%	大賣/鉅額交易
2024/01/29	3	39.73	0.5	39.80	39.80	2.5	2,449	0.10%
2024/01/26	1	39.55	0	0.00	39.60	1	2,465	0.04%
2024/01/23	10	39.47	9	39.62	39.50	1	2,520	0.04%
2024/01/22	13	39.62	16.2	39.70	39.55	-3.2	2,510	-0.13%
2024/01/19	0	0.00	0.3	39.72	39.70	-0.3	2,499	-0.01%
2024/01/17	1.2	39.73	1	39.75	39.85	0.2	2,489	0.01%
2024/01/16	35	39.61	34.5	39.79	39.70	0.5	2,446	0.02%
2024/01/12	0	0.00	0.1	40.20	39.90	-0.1	2,406	0.00%
2024/01/10	0	0.00	3	40.03	40.00	-3	2,744	-0.11%
2024/01/05	5.9	40.14	0	0.00	40.20	5.9	2,897	0.20%
2024/01/04	0	40.15	0	0.00	40.10	0	2,917	0.00%
2024/01/03	1	40.10	14	40.15	40.10	-13	2,985	-0.44%
2023/12/29	2	40.00	0	0.00	40.10	2	3,004	0.07%
2023/12/26	0	40.17	6	40.14	40.05	-6	3,098	-0.19%
2023/12/25	1	39.90	0	0.00	40.00	1	3,138	0.03%
2023/12/22	4.3	39.91	0	0.00	39.90	4.3	3,231	0.13%
2023/12/21	35	39.78	36	39.91	39.90	-1	3,414	-0.03%
2023/12/20	3	40.02	11.4	40.00	40.15	-8.4	3,410	-0.25%
2023/12/19	13	39.99	10.3	40.13	40.15	2.7	3,443	0.08%
2023/12/18	8	40.12	19.1	40.42	40.45	-11.1	3,468	-0.32%
2023/12/15	12	40.28	11	40.43	40.40	1	3,484	0.03%
2023/12/14	2	40.30	0	0.00	40.40	2	3,472	0.06%
2023/12/13	2.9	39.98	0.5	40.10	40.05	2.4	3,497	0.07%
2023/12/12	12	39.96	8.4	40.10	39.90	3.6	3,540	0.10%
2023/12/11	14	40.05	1.3	40.20	40.10	12.7	3,549	0.36%
2023/12/08	3	40.15	2.9	40.30	40.15	0.1	3,540	0.00%
2023/12/07	7	40.28	6	40.40	40.20	1	3,523	0.03%
2023/12/06	10.4	40.27	9.6	40.42	40.35	0.8	3,531	0.02%
2023/12/05	0.5	40.60	0	0.00	40.55	0.5	3,489	0.01%
2023/12/04	0	40.65	0.2	40.75	40.70	-0.2	3,476	0.00%
2023/11/30	2	40.85	0.1	40.85	40.95	1.9	3,452	0.06%
2023/11/29	0	0.00	0.1	40.90	40.85	-0.1	3,496	0.00%
2023/11/27	4.1	41.05	1	41.10	40.95	3.1	3,468	0.09%
2023/11/24	0	41.20	0	0.00	41.20	0	3,471	0.00%
2023/11/21	1.1	40.95	0.1	41.05	40.85	1.1	3,444	0.03%
2023/11/20	0	0.00	3.4	40.96	41.10	-3.4	3,427	-0.10%
2023/11/16	0.8	40.90	0	0.00	41.00	0.8	3,433	0.02%
2023/11/15	4	40.58	16.4	40.80	40.90	-12.4	3,434	-0.36%
2023/11/14	3	40.85	0	0.00	40.85	3	3,400	0.09%
2023/11/10	1.8	40.57	0.3	40.75	40.55	1.5	3,391	0.05%
2023/11/09	3	40.65	3	40.80	40.60	0	3,392	0.00%
2023/11/07	2	40.60	9.7	40.71	40.70	-7.7	3,506	-0.22%
2023/11/06	22.2	40.57	7.9	40.68	40.70	14.3	3,513	0.41%
2023/11/03	0	0.00	0.3	40.70	40.60	-0.3	3,494	-0.01%
2023/11/02	1	40.60	0	0.00	40.60	1	3,494	0.03%
2023/11/01	28	40.38	28	40.53	40.60	0	3,493	0.00%
2023/10/31	27	40.63	28.9	40.78	40.70	-1.9	3,483	-0.05%
2023/10/30	25	40.70	4.7	40.85	40.90	20.3	3,473	0.59%
2023/10/27	7	40.82	7.4	40.97	40.80	-0.4	3,471	-0.01%
2023/10/26	18	40.95	2.3	41.10	40.95	15.7	3,476	0.45%
2023/10/23	3	40.78	18.1	40.99	40.75	-15.1	3,488	-0.43%
2023/10/20	0.1	41.15	0	0.00	41.10	0.1	3,504	0.00%
2023/10/19	0.4	41.85	6	42.07	41.80	-5.6	3,542	-0.16%
2023/10/18	12	40.93	5.5	41.20	42.05	6.5	3,479	0.19%
2023/10/17	21	40.84	23.6	41.01	41.00	-2.6	3,199	-0.08%
2023/10/16	10	40.75	8.6	40.67	41.30	1.4	3,162	0.04%
2023/10/13	1.2	40.50	0.5	40.30	40.85	0.7	3,128	0.02%
2023/10/12	3	39.90	3.2	40.05	40.20	-0.2	3,125	-0.01%
2023/10/11	5	39.64	3.9	39.81	40.10	1.1	3,128	0.04%
2023/10/06	6	39.05	6	39.20	39.40	0	3,089	0.00%
2023/10/05	9.3	39.21	8.4	39.34	39.10	0.8	3,071	0.03%
2023/10/04	16	39.10	16.4	39.27	39.10	-0.4	3,075	-0.01%
2023/10/03	12.1	39.23	11.1	39.36	39.25	1	3,077	0.03%
2023/10/02	59.1	39.30	59.1	39.46	39.30	0	3,075	0.00%
2023/09/28	51.2	39.46	48.1	39.61	39.45	3.1	3,028	0.10%
2023/09/27	80.2	39.70	80.8	39.87	39.55	-0.6	2,981	-0.02%
2023/09/26	44.5	39.86	52.2	39.97	40.00	-7.8	2,901	-0.27%
2023/09/25	24	43.14	43.9	43.17	43.05	-19.9	2,712	-0.73%
2023/09/22	46.2	43.41	33.8	43.52	43.40	12.4	2,593	0.48%
2023/09/21	7	44.03	4.8	44.10	43.95	2.2	2,534	0.09%
2023/09/20	1	44.20	0	0.00	44.20	1	2,472	0.04%
2023/09/19	1	44.05	2	44.25	44.30	-1	2,406	-0.04%
2023/09/18	5	43.51	78	44.11	44.15	-73	2,376	-3.07%
2023/09/15	104	43.38	12.9	43.88	43.25	91.1	2,331	3.91%	大買/
2023/09/14	3.7	44.00	6.5	43.94	44.10	-2.8	2,252	-0.12%
2023/09/13	2	43.70	3.5	43.65	43.70	-1.5	2,204	-0.07%
2023/09/12	2	43.58	0	0.00	43.60	2	2,254	0.09%
2023/09/08	2.1	43.45	10.1	43.55	43.40	-8.1	2,272	-0.35%
2023/09/07	7.1	43.27	0.8	43.43	43.40	6.3	2,261	0.28%
2023/09/06	3	43.25	3	43.42	43.40	0	2,289	0.00%
2023/09/05	0.1	43.55	0	0.00	43.45	0.1	2,292	0.00%
2023/09/04	0.2	43.55	1	43.50	43.60	-0.8	2,273	-0.03%
2023/09/01	1.5	42.90	0.9	43.00	42.95	0.6	2,211	0.03%
2023/08/31	0.1	43.20	0	0.00	43.00	0.1	2,211	0.00%
2023/08/29	0	0.00	0.1	43.00	43.20	-0.1	2,235	0.00%
2023/08/28	1.1	42.80	0	0.00	42.95	1.1	2,238	0.05%
2023/08/25	0	0.00	0.1	42.50	42.40	-0.1	2,284	0.00%
2023/08/24	1	42.20	4.9	42.27	42.30	-3.9	2,289	-0.17%
2023/08/23	1	42.20	1	42.40	42.30	0	2,294	0.00%
2023/08/22	11	42.46	4.4	42.49	42.40	6.6	2,320	0.28%
2023/08/21	16.2	42.85	6	42.85	42.75	10.2	2,323	0.44%
2023/08/18	0.3	42.76	70	42.95	42.95	-69.7	2,348	-2.97%
2023/08/17	54.2	42.60	1	42.75	42.60	53.2	2,343	2.27%
2023/08/16	1	42.40	2.5	42.54	42.60	-1.5	2,375	-0.06%
2023/08/15	0.1	42.80	0	0.00	42.65	0.1	2,401	0.00%
2023/08/14	0.2	42.72	1.4	42.59	42.60	-1.2	2,426	-0.05%
2023/08/11	1	43.30	11	43.20	43.40	-10	2,426	-0.41%
2023/08/10	0.6	42.63	0	0.00	42.90	0.6	2,378	0.03%
2023/08/08	3	42.83	10	42.95	42.95	-7	2,553	-0.27%
2023/08/07	0.3	42.76	1	42.80	42.80	-0.7	2,962	-0.03%
2023/08/04	2	42.70	0	0.00	42.70	2	2,965	0.07%
2023/08/02	1	42.40	1	42.40	42.55	0	2,959	0.00%
2023/08/01	4.7	42.48	1.3	42.63	42.55	3.4	2,975	0.12%
2023/07/31	2	42.33	0	0.00	42.30	2	2,977	0.07%
2023/07/28	1	42.30	0.7	42.35	42.20	0.3	3,010	0.01%
2023/07/27	6	42.30	0	0.00	42.40	6	3,023	0.20%
2023/07/26	0	0.00	3	42.05	42.05	-3	3,022	-0.10%
2023/07/25	29.1	41.59	35.1	41.72	41.60	-6	3,007	-0.20%
2023/07/24	58	41.80	46	41.94	41.70	12	2,980	0.40%
2023/07/21	11	42.10	0.5	42.30	42.15	10.5	2,924	0.36%
2023/07/20	2	42.25	1.1	42.38	42.25	0.9	2,951	0.03%
2023/07/19	11	42.10	0	42.25	42.15	11	2,951	0.37%
2023/07/18	17	42.07	20.5	42.17	42.15	-3.5	2,944	-0.12%
2023/07/17	34	42.28	26.1	42.44	42.25	7.9	2,931	0.27%
2023/07/14	15	42.56	9	42.74	42.55	6	2,898	0.21%
2023/07/13	3	42.68	0.9	42.91	42.80	2.1	2,887	0.07%
2023/07/11	9	42.83	0.1	42.85	43.00	8.9	2,878	0.31%
2023/07/10	1	42.95	0	0.00	42.80	1	2,878	0.03%
2023/07/07	7	42.73	0	0.00	42.75	7	2,913	0.24%
2023/07/06	0	0.00	1	42.75	42.80	-1	2,900	-0.03%
2023/07/05	0	0.00	0.2	43.00	42.70	-0.2	2,901	-0.01%
2023/07/04	4	42.73	0	0.00	42.85	4	2,939	0.14%
2023/06/29	1	42.75	0	0.00	42.75	1	2,963	0.03%
2023/06/28	3.2	42.44	2	42.40	42.45	1.2	2,968	0.04%
2023/06/27	0	0.00	0.3	42.40	42.25	-0.3	2,978	-0.01%
2023/06/26	1	42.20	1.2	42.35	42.25	-0.2	2,985	-0.01%
2023/06/21	24	42.25	0	0.00	42.25	24	3,006	0.80%
2023/06/20	3.2	42.27	1.2	42.45	42.15	2	3,001	0.07%
2023/06/19	2	42.25	0.3	42.40	42.30	1.7	2,982	0.06%
2023/06/16	63	42.27	15.5	42.48	42.25	47.5	2,968	1.60%
2023/06/15	2	42.83	0	0.00	42.70	2	2,912	0.07%
2023/06/14	2	42.88	0	0.00	43.00	2	2,916	0.07%
2023/06/13	2	42.93	0	0.00	42.95	2	2,950	0.07%
2023/06/12	2.1	43.05	11	43.05	42.85	-8.9	3,027	-0.29%
2023/06/09	1	42.55	0	0.00	42.50	1	3,009	0.03%
2023/06/08	8	42.51	0	0.00	42.55	8	3,019	0.26%
2023/06/07	2	42.45	1	42.50	42.60	1	3,035	0.03%
2023/06/06	3	42.53	3	42.50	42.50	0	3,037	0.00%
2023/06/05	3	42.53	0	0.00	42.50	3	3,041	0.10%
2023/06/02	0	0.00	0.3	42.60	42.60	-0.3	3,052	-0.01%
2023/06/01	2	42.63	0.4	42.45	42.60	1.6	3,065	0.05%
2023/05/31	0	0.00	85	42.60	42.60	-85	3,080	-2.76%
2023/05/30	3	42.15	0	0.00	42.15	3	3,030	0.10%
2023/05/29	0	0.00	1	42.30	42.10	-1	3,039	-0.03%
2023/05/26	15	42.20	8.2	42.32	42.20	6.8	3,040	0.22%
2023/05/25	6	42.62	5.6	42.77	42.50	0.4	3,025	0.01%
2023/05/24	0	0.00	2	43.05	43.05	-2	3,015	-0.07%
2023/05/22	0	0.00	2.3	42.04	42.60	-2.3	2,973	-0.08%
2023/05/19	0.2	42.00	0	0.00	42.00	0.2	2,931	0.01%
2023/05/18	13	41.89	3	42.05	42.00	10	2,896	0.35%
2023/05/17	4.2	41.84	0	0.00	41.90	4.2	2,868	0.15%
2023/05/16	9	41.48	10	41.60	41.65	-1	2,836	-0.04%
2023/05/15	58	41.20	55.9	41.37	41.35	2.1	2,816	0.08%
2023/05/12	9	41.66	3.3	41.76	41.95	5.7	2,713	0.21%
2023/05/11	46	41.71	161	42.12	42.30	-115	2,632	-4.37%	大賣/鉅額交易
2023/05/09	5	43.21	5	43.22	43.20	0	2,214	0.00%
2023/05/08	4.1	43.26	0	0.00	43.30	4.1	2,235	0.18%
2023/05/05	2	43.03	0	0.00	42.90	2	2,230	0.09%
2023/05/04	1	42.80	0	0.00	42.85	1	2,252	0.04%
2023/04/25	0	0.00	0.2	41.80	41.65	-0.2	2,423	-0.01%
2023/04/24	0	0.00	2	41.80	41.75	-2	2,406	-0.08%
2023/04/21	0	41.85	0	0.00	41.85	0	2,423	0.00%
2023/04/19	81	42.00	0	0.00	42.00	81	2,422	3.34%
2023/04/18	0	0.00	18	42.16	42.10	-18	2,402	-0.75%
2023/04/17	1	42.05	0	0.00	42.05	1	2,394	0.04%
2023/04/12	16	42.18	0.4	42.20	41.95	15.6	2,407	0.65%
2023/04/11	3	41.72	0.1	41.65	41.75	2.9	2,348	0.12%
2023/04/10	2	41.55	3	41.69	41.45	-1	2,381	-0.04%
2023/04/07	16.2	41.09	4.4	41.34	41.70	11.8	2,499	0.47%
2023/04/06	10	40.92	8.5	41.10	40.85	1.5	2,473	0.06%
2023/03/31	2	40.95	1.7	41.05	41.15	0.3	2,570	0.01%
2023/03/30	1	40.90	0.3	41.10	41.00	0.7	2,889	0.02%
2023/03/29	1	41.05	1	40.90	41.05	0	3,290	0.00%
2023/03/28	8.1	40.66	9.4	40.80	40.70	-1.3	3,717	-0.03%
2023/03/27	8	40.69	3	40.86	40.70	5	4,154	0.12%
2023/03/24	1	40.70	0	0.00	40.65	1	4,616	0.02%
2023/03/23	6	41.01	6.1	41.16	41.00	-0.1	4,683	0.00%
2023/03/22	0	0.00	1	41.10	41.15	-1	4,761	-0.02%
2023/03/20	9	40.44	8.3	40.60	40.70	0.7	4,939	0.01%
2023/03/17	201.6	40.40	0	0.00	40.40	201.6	4,979	4.05%	大買/鉅額交易
2023/03/16	22	40.11	19.8	40.29	40.10	2.2	5,004	0.04%
2023/03/15	35	40.76	33.9	40.98	40.60	1.1	5,035	0.02%
2023/03/14	14	41.50	16.2	41.64	41.50	-2.2	4,997	-0.04%
2023/03/13	12	41.39	13.4	41.57	41.80	-1.4	5,086	-0.03%
2023/03/10	0	0.00	5	41.85	41.95	-5	5,112	-0.10%
2023/03/09	2	41.95	0.4	42.05	41.95	1.6	5,127	0.03%
2023/03/08	0	0.00	10	41.75	41.85	-10	5,151	-0.19%
2023/03/07	1	41.55	1.8	41.73	41.80	-0.8	5,162	-0.01%
2023/03/06	7	41.79	6.2	41.94	41.80	0.8	5,202	0.02%
2023/03/03	14.1	41.89	13.4	42.06	41.95	0.7	5,213	0.01%
2023/03/01	0	0.00	20	42.45	42.35	-20	5,253	-0.38%
2023/02/24	2	42.40	0	0.00	42.40	2	5,404	0.04%
2023/02/23	4	42.43	0	0.00	42.40	4	5,417	0.07%
2023/02/21	5	42.19	2	42.30	42.25	3	5,466	0.05%
2023/02/20	1	42.20	1	42.25	42.30	0	5,567	0.00%
2023/02/17	0	42.00	20	41.90	41.95	-20	5,613	-0.36%
2023/02/16	0.5	41.85	31	41.94	41.90	-30.5	5,744	-0.53%
2023/02/15	2	41.95	3.1	41.90	41.85	-1.1	5,799	-0.02%
2023/02/14	0	0.00	0.6	41.85	42.00	-0.6	5,835	-0.01%
2023/02/13	6	41.46	25.4	41.55	41.80	-19.4	5,888	-0.33%
2023/02/10	6	41.60	6.9	41.76	41.55	-0.9	5,912	-0.02%
2023/02/09	1	41.75	21	41.80	41.75	-20	5,946	-0.34%
2023/02/08	2	41.90	20	41.80	41.90	-18	6,025	-0.30%
2023/02/07	2.1	41.95	20	41.95	41.95	-17.9	6,053	-0.30%
2023/02/06	0	0.00	21	41.90	42.00	-21	6,047	-0.35%
2023/02/03	4	41.21	45.6	41.43	41.80	-41.6	6,036	-0.69%
2023/02/02	23	41.33	42.8	41.52	41.25	-19.8	6,057	-0.33%
2023/02/01	3	41.40	21	41.50	41.60	-18	6,045	-0.30%
2023/01/31	48.9	41.21	114.6	41.19	41.10	-65.7	6,114	-1.08%	大賣/
2023/01/30	114.2	40.86	20	40.95	40.65	94.2	6,079	1.55%	大買/
2023/01/17	11	40.56	66.8	40.73	40.70	-55.8	6,054	-0.92%
2023/01/16	0.2	41.00	0	0.00	40.70	0.2	6,047	0.00%
2023/01/13	3	40.65	2.1	40.80	40.80	0.9	6,054	0.01%
2023/01/12	9	40.64	30	40.65	40.70	-21	6,092	-0.34%
2023/01/11	6.6	40.70	62.1	40.75	40.60	-55.5	6,125	-0.91%
2023/01/09	9	40.38	5.1	40.51	40.45	3.9	6,165	0.06%
2023/01/06	3	40.32	3.9	40.45	40.45	-0.9	6,185	-0.01%
2023/01/05	9	40.51	4.2	40.61	40.40	4.8	6,223	0.08%
2023/01/04	2	40.38	0.9	40.50	40.60	1.1	6,229	0.02%
2023/01/03	1	40.35	0	0.00	40.35	1	6,276	0.02%
2022/12/30	0	0.00	2	40.65	40.30	-2	6,293	-0.03%
2022/12/29	1	40.30	0	0.00	40.60	1	6,273	0.02%
2022/12/28	1	41.00	0	0.00	40.70	1	6,284	0.02%
2022/12/27	10	41.53	25	41.47	41.45	-15	6,283	-0.24%
2022/12/26	2	40.33	38	40.28	40.25	-36	6,225	-0.58%
2022/12/23	16.1	40.42	25	40.38	40.35	-8.9	6,264	-0.14%
2022/12/22	10,914	41.57	3	40.07	42.00	10,911	6,211	175.65%	大買/鉅額交易
2022/12/21	34.8	39.29	98	39.69	40.00	-63.2	6,026	-1.05%
2022/12/20	55.1	39.83	38	40.22	39.65	17.1	5,780	0.30%
2022/12/19	11,294.1	40.57	4.4	40.89	40.50	11,289.7	5,621	200.82%	大買/鉅額交易
2022/12/16	21	41.73	8	41.98	41.15	13	5,404	0.24%
2022/12/15	8.2	41.86	0	0.00	42.40	8.2	5,094	0.16%
2022/12/14	37	42.57	2	42.35	42.60	35	5,170	0.68%
2022/12/12	0	0.00	2	44.00	43.65	-2	5,153	-0.04%
2022/12/09	0	0.00	55	43.80	44.00	-55	5,155	-1.07%
2022/12/08	2.2	44.15	0	0.00	44.10	2.2	5,144	0.04%
2022/12/05	0	0.00	2	44.72	44.40	-2	5,088	-0.04%
2022/12/02	12	44.30	0	0.00	44.25	12	5,030	0.24%
2022/12/01	0	0.00	3	44.80	44.80	-3	5,016	-0.06%
2022/11/30	0	0.00	10	44.70	44.80	-10	5,021	-0.20%
2022/11/29	20	44.80	20	44.60	44.80	0	5,026	0.00%
2022/11/28	0	0.00	16	44.63	44.85	-16	5,036	-0.32%
2022/11/25	1	44.65	1	44.55	44.55	0	5,022	0.00%
2022/11/24	4	44.94	4.1	44.85	44.90	-0.1	5,032	0.00%
2022/11/23	0	0.00	26.1	44.83	44.90	-26.1	5,037	-0.52%
2022/11/22	3	44.50	36.3	44.63	44.85	-33.3	5,044	-0.66%
2022/11/18	2	43.70	7	43.74	43.80	-5	4,941	-0.10%
2022/11/17	34	43.64	7.7	43.58	43.55	26.3	4,949	0.53%
2022/11/16	7	43.23	246	43.25	43.20	-239	4,925	-4.85%	大賣/鉅額交易
2022/11/15	1	42.90	306.1	43.03	42.90	-305.1	4,916	-6.21%	大賣/鉅額交易
2022/11/14	46	43.15	14.1	42.82	43.35	31.9	4,875	0.65%
2022/11/11	28	42.40	17.2	42.29	42.40	10.8	4,802	0.22%
2022/11/10	0.2	42.20	7	41.96	42.25	-6.8	4,814	-0.14%
2022/11/09	4	42.20	5	42.13	42.25	-1	4,868	-0.02%
2022/11/08	1	41.90	13.2	41.99	41.90	-12.2	4,840	-0.25%
2022/11/07	0.1	41.75	28	41.90	42.05	-28	4,888	-0.57%
2022/11/04	1	41.85	9	41.83	42.00	-8	4,888	-0.16%
2022/11/03	1	40.95	43.5	40.97	41.30	-42.5	4,842	-0.88%
2022/11/02	0	0.00	66	41.24	41.25	-66	4,832	-1.37%
2022/11/01	10.9	41.45	0	0.00	41.45	10.9	4,873	0.22%
2022/10/31	3	41.30	0	0.00	41.45	3	4,888	0.06%
2022/10/28	11	41.95	0	0.00	41.65	11	4,880	0.23%
2022/10/27	158	40.81	9	40.55	41.80	149	4,875	3.06%	大買/鉅額交易
2022/10/26	48.1	40.51	1	40.55	40.60	47.1	4,816	0.98%
2022/10/25	7	40.72	2	40.75	40.65	5	4,828	0.10%
2022/10/24	2	40.45	0	0.00	40.60	2	4,786	0.04%
2022/10/21	50	40.40	24	40.22	40.50	26	4,758	0.55%
2022/10/20	50	40.00	12	40.00	40.35	38	4,768	0.80%
2022/10/19	8	40.10	6	40.07	40.20	2	4,726	0.04%
2022/10/18	2	39.60	0	0.00	39.60	2	4,685	0.04%
2022/10/17	0	38.65	2	38.90	39.20	-2	4,736	-0.04%
2022/10/14	0	0.00	1	39.25	39.20	-1	4,808	-0.02%
2022/10/13	0	0.00	1	38.30	38.75	-1	4,945	-0.02%
2022/10/12	0	0.00	6	39.05	38.95	-6	5,106	-0.12%
2022/10/11	4.1	38.08	6	39.24	39.35	-2	5,224	-0.04%
2022/10/07	1.1	38.94	0	0.00	38.90	1.1	5,188	0.02%
2022/10/06	0.1	39.70	0	39.65	39.65	0.1	5,180	0.00%
2022/10/05	1.1	39.71	1	39.65	39.75	0.1	5,206	0.00%
2022/10/04	3	39.90	2	39.95	39.70	1	5,244	0.02%
2022/10/03	12.1	39.55	12	39.20	39.85	0.1	5,232	0.00%
2022/09/29	0.1	38.55	1	38.60	38.60	-0.9	5,204	-0.02%
2022/09/28	3.5	38.70	113	38.76	38.00	-109.5	5,171	-2.12%	大賣/鉅額交易
2022/09/27	16.8	39.95	43.2	39.63	39.65	-26.3	5,055	-0.52%
2022/09/26	43.1	40.22	80	40.32	40.20	-36.9	4,940	-0.75%
2022/09/23	149	47.79	12	47.80	47.80	137	4,766	2.87%	大買/鉅額交易
2022/09/22	99	47.39	303	47.52	47.75	-204	4,634	-4.40%	大賣/鉅額交易
2022/09/21	147	47.90	226	47.86	48.00	-79	4,521	-1.75%	大買/大賣/
2022/09/20	223	48.00	12	48.05	48.00	211	4,374	4.82%	大買/鉅額交易
2022/09/19	114	48.24	20.1	48.00	48.15	93.9	4,340	2.16%	大買/
2022/09/16	86	48.18	174	48.21	48.30	-88	4,306	-2.04%	大賣/
2022/09/15	57	48.17	32	48.35	48.25	25	4,462	0.56%
2022/09/14	101	48.03	51	48.21	48.25	50	4,782	1.05%	大買/
2022/09/13	58	48.55	137	48.55	48.50	-79	5,003	-1.58%	大賣/
2022/09/12	7	48.34	20.2	48.32	48.40	-13.2	5,233	-0.25%
2022/09/08	75	48.20	0	0.00	48.35	75	5,532	1.36%
2022/09/07	70.3	47.80	44	47.83	47.90	26.3	5,636	0.47%
2022/09/06	0	48.00	228	48.00	48.10	-228	5,682	-4.01%	大賣/鉅額交易
2022/09/05	214	47.95	49	47.98	47.95	165	5,683	2.90%	大買/鉅額交易
2022/09/02	1	47.90	10	48.17	48.00	-9	5,698	-0.16%
2022/09/01	1	48.00	132	48.06	48.10	-131	5,726	-2.29%	大賣/鉅額交易
2022/08/31	0	0.00	6	48.33	48.40	-6	5,714	-0.10%
2022/08/30	0	0.00	1	48.15	48.35	-1	5,694	-0.02%
2022/08/29	14	47.78	14	47.62	47.85	0	5,702	0.00%
2022/08/26	36	48.05	63	48.15	48.20	-27	5,824	-0.46%
2022/08/25	131	47.93	112	48.05	48.10	19	5,812	0.33%	大買/大賣/
2022/08/24	111	47.79	113.1	47.78	48.00	-2.1	5,807	-0.04%	大買/大賣/
2022/08/23	10	47.55	3	47.45	47.65	7	5,790	0.12%
2022/08/22	21	47.49	50	47.65	47.65	-29	5,815	-0.50%
2022/08/18	3.1	46.75	2	46.90	46.80	1.1	5,742	0.02%
2022/08/17	10.2	47.20	2	47.05	47.20	8.2	5,720	0.14%
2022/08/16	1.2	46.81	68	46.75	46.80	-66.9	5,658	-1.18%
2022/08/15	1	46.20	0	0.00	46.20	1	5,579	0.02%
2022/08/12	6.1	46.50	4	46.30	46.15	2.1	5,593	0.04%
2022/08/11	0.1	46.00	0	0.00	45.90	0.1	5,573	0.00%
2022/08/10	1	45.70	316	45.75	45.75	-315	5,595	-5.63%	大賣/鉅額交易
2022/08/09	0	46.10	0	0.00	46.00	0	5,615	0.00%
2022/08/08	1,161	45.97	33	45.77	46.00	1,128	5,670	19.89%	大買/鉅額交易
2022/08/05	14.1	45.69	2	45.70	45.85	12.1	5,890	0.20%
2022/08/04	801	45.44	3	45.30	45.65	798	5,966	13.38%	大買/鉅額交易
2022/08/03	2.8	45.81	0	0.00	45.80	2.8	5,960	0.05%
2022/08/02	33	45.87	25	46.00	46.00	8	5,996	0.13%
2022/08/01	18	45.91	2	45.93	45.90	16	6,010	0.27%
2022/07/29	6	45.18	1	45.10	45.35	5	5,999	0.08%
2022/07/28	3	44.90	0	0.00	44.90	3	6,010	0.05%
2022/07/27	0	44.80	2	44.80	44.65	-2	6,026	-0.03%
2022/07/25	7	45.02	0	0.00	45.10	7	6,048	0.12%
2022/07/22	10.2	44.93	0	0.00	45.20	10.2	6,076	0.17%
2022/07/21	3	45.13	2	44.95	45.15	1	6,053	0.02%
2022/07/20	8	45.69	8	45.55	45.35	0	6,060	0.00%
2022/07/19	28	45.94	5	46.06	45.75	23	6,023	0.38%
2022/07/18	4.2	44.27	3.1	44.92	45.10	1	5,953	0.02%
2022/07/14	2.2	43.56	4	43.31	43.50	-1.8	6,095	-0.03%
2022/07/13	19	43.60	14	43.64	43.50	5	6,119	0.08%
2022/07/12	28.1	43.47	8	43.50	43.20	20.1	6,150	0.33%
2022/07/11	20.2	43.65	2	43.80	43.80	18.2	6,163	0.29%
2022/07/08	4.2	43.90	70	43.94	43.85	-65.9	6,195	-1.06%
2022/07/07	66.1	43.93	0	0.00	43.80	66.1	6,213	1.06%
2022/07/06	2	44.50	1	44.20	44.20	1	6,327	0.02%
2022/07/05	1	44.65	62	44.76	44.65	-61	6,572	-0.93%
2022/07/04	2	44.15	4	44.38	44.40	-2	6,803	-0.03%
2022/07/01	10	44.38	3	44.42	43.95	7	7,609	0.09%
2022/06/30	16	44.84	62	44.96	45.20	-46	8,178	-0.56%
2022/06/29	0	0.00	25	44.89	45.10	-25	8,197	-0.30%
2022/06/28	30	44.64	0	0.00	44.80	30	8,203	0.37%
2022/06/27	3	44.50	0	0.00	44.80	3	8,257	0.04%
2022/06/24	2	43.75	0	0.00	44.20	2	8,284	0.02%
2022/06/23	2	43.10	4	43.51	43.30	-2	8,320	-0.02%
2022/06/22	89	43.25	0	0.00	43.25	89	8,163	1.09%
2022/06/21	55.2	43.68	0	0.00	43.35	55.2	7,857	0.70%
2022/06/20	30	43.90	26	44.26	43.60	4	7,697	0.05%
2022/06/17	17	43.65	5	43.61	44.75	12	7,720	0.16%
2022/06/16	8	44.70	1	44.65	44.55	7	7,555	0.09%
2022/06/15	4.1	44.87	2,667	44.95	45.05	-2,662.9	7,569	-35.18%	大賣/鉅額交易
2022/06/13	3	44.73	0	0.00	44.80	3	8,324	0.04%
2022/06/10	22	44.95	0	0.00	44.90	22	8,491	0.26%
2022/06/09	0	0.00	20	45.20	45.25	-20	8,562	-0.23%
2022/06/08	3	45.18	1	45.25	45.45	2	8,561	0.02%
2022/06/07	2	44.85	9	44.91	45.35	-7	8,600	-0.08%
2022/06/06	27	44.87	50	45.01	45.00	-23	8,621	-0.27%
2022/05/31	10	46.48	0	0.00	46.45	10	8,812	0.11%
2022/05/30	2	46.55	4	46.35	46.55	-2	8,881	-0.02%
2022/05/27	0	46.20	0	0.00	46.00	0	8,908	0.00%
2022/05/26	1	46.00	0	0.00	46.00	1	9,060	0.01%
2022/05/25	2	45.50	3	45.75	46.00	-1	9,159	-0.01%
2022/05/24	1	46.05	3	45.75	45.80	-2	9,320	-0.02%
2022/05/20	3	45.72	0	0.00	45.85	3	9,685	0.03%
2022/05/19	1	45.40	0	0.00	45.60	1	9,778	0.01%
2022/05/18	1	45.80	0	0.00	45.90	1	9,750	0.01%
2022/05/17	500.3	45.18	0	0.00	45.45	500.3	9,739	5.14%	大買/鉅額交易
2022/05/16	0	0.00	7	44.79	44.55	-7	9,756	-0.07%
2022/05/13	13.1	43.71	34	44.85	44.70	-20.9	9,762	-0.21%
2022/05/12	21	46.03	8	45.43	45.40	13	9,552	0.14%
2022/05/10	1	46.50	0	0.00	46.50	1	9,491	0.01%
2022/05/09	2	46.63	0	46.85	46.50	2	9,510	0.02%
2022/05/06	1	46.80	0	0.00	46.90	1	9,568	0.01%
2022/05/05	2	47.05	3	47.13	47.00	-1	9,644	-0.01%
2022/05/03	1	46.60	0	0.00	46.65	1	9,780	0.01%
2022/04/28	1	46.90	32	46.81	46.70	-31	9,846	-0.31%
2022/04/27	2	46.68	0	0.00	46.70	2	9,839	0.02%
2022/04/26	0	0.00	1	47.20	47.20	-1	9,858	-0.01%
2022/04/25	4	46.51	2	46.65	46.45	2	9,766	0.02%
2022/04/22	2	47.30	30	47.16	47.10	-28	9,677	-0.29%
2022/04/21	1.1	48.05	1	47.65	47.50	0.1	9,599	0.00%
2022/04/20	29	47.41	0	0.00	48.75	29	9,493	0.31%
2022/04/19	4	47.60	10.2	47.74	47.80	-6.2	9,399	-0.07%
2022/04/18	12.5	48.13	0	0.00	47.80	12.5	9,395	0.13%
2022/04/15	2	47.70	3	48.15	48.05	-1	9,352	-0.01%
2022/04/14	13	47.93	1	47.85	47.85	12	9,312	0.13%
2022/04/13	9	47.24	3.2	47.26	47.45	5.8	9,288	0.06%
2022/04/12	8.2	47.08	0.3	47.25	46.90	7.9	9,253	0.08%
2022/04/11	11.5	47.70	5	47.83	47.60	6.5	9,119	0.07%
2022/04/08	1.3	48.81	6	48.67	48.75	-4.7	8,892	-0.05%
2022/04/07	6.3	49.33	81	49.26	48.90	-74.7	8,703	-0.86%
2022/04/06	60	47.15	73	47.34	49.00	-13	7,888	-0.16%
2022/04/01	12	45.25	6	45.20	45.70	6	7,252	0.08%
2022/03/31	6.2	45.45	2	45.40	45.40	4.2	7,189	0.06%
2022/03/30	169.3	45.40	0	0.00	45.40	169.3	7,184	2.36%	大買/鉅額交易
2022/03/29	6	45.55	4	45.29	45.30	2	7,325	0.03%
2022/03/28	5	45.30	200	45.44	45.35	-195	7,363	-2.65%	大賣/鉅額交易
2022/03/25	11.1	45.84	3	45.73	45.75	8.1	7,389	0.11%
2022/03/24	1	45.65	0.1	45.90	45.75	0.9	7,451	0.01%
2022/03/23	0.1	46.00	2	45.95	45.95	-1.9	7,509	-0.03%
2022/03/22	6.3	45.57	2	45.58	45.50	4.3	7,515	0.06%
2022/03/21	6	46.53	2	46.25	46.20	4	7,261	0.06%
2022/03/18	3	46.72	4	46.45	46.60	-1	7,118	-0.01%
2022/03/17	7.8	46.80	5	46.94	47.00	2.8	7,022	0.04%
2022/03/16	48.8	47.55	328	48.59	46.85	-279.2	6,829	-4.09%	大賣/鉅額交易
2022/03/15	695	50.25	11	50.07	50.50	684	6,228	10.98%	大買/鉅額交易
2022/03/14	17.2	49.79	3	50.00	49.60	14.2	6,042	0.23%
2022/03/11	8.3	48.92	1	49.00	48.90	7.3	5,950	0.12%
2022/03/10	6.3	49.25	0	0.00	49.20	6.3	5,931	0.11%
2022/03/09	5	49.04	0	0.00	49.35	5	5,893	0.08%
2022/03/08	8.2	48.67	1	49.15	48.50	7.2	5,836	0.12%
2022/03/07	3.5	48.93	9	49.14	49.30	-5.5	5,723	-0.10%
2022/03/04	18.3	50.44	2	50.30	50.50	16.3	5,607	0.29%
2022/03/03	1	50.10	1.4	50.15	50.20	-0.4	5,520	-0.01%
2022/03/02	0	0.00	91.2	49.75	49.90	-91.2	5,490	-1.66%
2022/03/01	2	49.52	341.2	49.57	49.45	-339.2	5,514	-6.15%	大賣/鉅額交易
2022/02/25	0.3	48.70	1	49.15	48.95	-0.7	5,379	-0.01%
2022/02/24	6.5	48.65	7	49.09	48.35	-0.6	5,287	-0.01%
2022/02/23	28	48.93	1	49.00	49.10	27	5,123	0.53%
2022/02/22	11.3	47.95	15	48.21	48.90	-3.7	5,011	-0.07%
2022/02/21	7.3	47.87	1.4	47.71	48.15	5.9	4,800	0.12%
2022/02/18	2	47.15	0	0.00	47.20	2	4,722	0.04%
2022/02/17	0.1	47.20	0	0.00	47.25	0.1	4,777	0.00%
2022/02/16	16.1	47.15	2	47.05	47.15	14.1	4,863	0.29%
2022/02/15	4	47.20	2	47.10	47.10	2	5,051	0.04%
2022/02/14	1	46.85	2	46.75	46.85	-1	5,014	-0.02%
2022/02/11	0.3	46.80	2	46.65	46.80	-1.7	5,024	-0.03%
2022/02/10	2.3	46.81	0	0.00	46.90	2.3	5,005	0.05%
2022/02/09	2.2	47.10	0	0.00	47.00	2.2	4,977	0.04%
2022/02/08	2.2	47.26	11	47.29	47.25	-8.8	4,940	-0.18%
2022/02/07	15.1	46.76	12	46.88	47.05	3.1	4,852	0.06%
2022/01/26	22	46.56	12	46.70	46.80	10	4,760	0.21%
2022/01/25	4	46.19	7	46.19	46.30	-3	4,666	-0.06%
2022/01/24	4	46.11	0	0.00	46.30	4	4,641	0.09%
2022/01/21	2	46.05	0	0.00	46.25	2	4,590	0.04%
2022/01/20	0.3	46.15	0	0.00	46.15	0.3	4,536	0.01%
2022/01/19	3	45.93	18	45.94	45.95	-15	4,521	-0.33%
2022/01/18	8.2	46.17	0	0.00	46.10	8.2	4,470	0.18%
2022/01/17	28	46.17	2	46.15	46.25	26	4,483	0.58%
2022/01/13	0	0.00	4	46.23	46.20	-4	4,661	-0.09%
2022/01/12	1	46.30	1	46.25	46.25	0	4,657	0.00%
2022/01/11	9	46.28	1	46.30	46.40	8	4,626	0.17%
2022/01/10	12	46.26	1	46.20	46.35	11	4,618	0.24%
2022/01/07	0	46.25	33	46.37	46.45	-33	4,611	-0.72%
2022/01/06	6	46.15	7	46.22	46.30	-1	4,600	-0.02%
2022/01/05	2.2	46.08	0	0.00	46.10	2.2	4,599	0.05%
2022/01/04	6	46.10	0	0.00	46.15	6	4,640	0.13%
2022/01/03	0	0.00	3	46.20	46.25	-3	4,629	-0.06%
2021/12/30	1	46.25	0	0.00	46.25	1	4,602	0.02%
2021/12/29	14.2	46.15	1	46.25	46.25	13.2	4,569	0.29%
2021/12/28	11	46.27	4	46.10	46.15	7	4,557	0.15%
2021/12/27	5	46.10	2	46.20	46.25	3	4,540	0.07%
2021/12/24	6	45.97	48	46.17	46.20	-42	4,524	-0.93%
2021/12/23	20.3	46.00	5	46.00	46.05	15.3	4,502	0.34%
2021/12/22	3	46.55	0	0.00	46.70	3	4,305	0.07%
2021/12/21	41.1	47.00	1,719	47.03	47.00	-1,677.9	4,226	-39.70%	大賣/鉅額交易
2021/12/20	23	47.60	10.8	47.63	47.60	12.2	4,188	0.29%
2021/12/17	22	47.13	1	47.15	47.25	21	4,196	0.50%
2021/12/16	7	47.14	0.1	47.20	47.25	6.9	4,208	0.16%
2021/12/15	0	0.00	4	46.60	46.60	-4	4,267	-0.09%
2021/12/14	100	46.55	2	46.50	46.50	98	4,273	2.29%
2021/12/13	0	0.00	27	46.88	46.70	-27	4,252	-0.63%
2021/12/10	50.1	46.45	0	0.00	46.50	50.1	4,199	1.19%
2021/12/09	3.3	46.50	4	46.50	46.50	-0.7	4,177	-0.02%
2021/12/08	51	46.55	5	46.50	46.50	46	4,154	1.11%
2021/12/07	104	46.43	0	0.00	46.50	104	4,130	2.52%	大買/鉅額交易
2021/12/06	50	46.35	0	0.00	46.40	50	4,098	1.22%
2021/12/03	100.3	46.30	0	0.00	46.30	100.3	4,116	2.44%
2021/12/02	103.2	46.54	6	46.45	46.30	97.2	4,096	2.37%	大買/
2021/12/01	50	46.45	0	0.00	46.70	50	4,107	1.22%
2021/11/30	68.4	46.52	6	46.55	46.20	62.4	4,101	1.52%
2021/11/29	64	46.70	0	0.00	46.45	64	4,068	1.57%
2021/11/26	54	46.86	5.2	46.66	46.80	48.8	4,044	1.21%
2021/11/25	40	47.34	0	0.00	47.10	40	4,003	1.00%
2021/11/24	0	0.00	1	46.70	46.85	-1	3,916	-0.03%
2021/11/23	52.3	46.15	83	46.10	46.20	-30.7	3,893	-0.79%
2021/11/22	50	46.40	1	46.30	46.55	49	3,875	1.26%
2021/11/19	3.7	46.60	2	46.60	46.65	1.7	3,884	0.04%
2021/11/18	4	46.83	3	46.60	46.60	1	3,886	0.03%
2021/11/17	30.8	46.50	0	0.00	46.50	30.8	3,875	0.80%
2021/11/16	5	46.95	41	47.03	46.80	-36	3,859	-0.93%
2021/11/15	2	47.95	5	48.01	47.65	-3	3,829	-0.08%
2021/11/12	19	46.87	12.6	47.85	47.80	6.4	3,734	0.17%
2021/11/11	2	45.75	17	45.78	45.60	-15	3,576	-0.42%
2021/11/10	3.1	45.44	2	45.20	45.45	1.1	3,663	0.03%
2021/11/09	0	0.00	1	44.95	44.95	-1	3,676	-0.03%
2021/11/08	0	0.00	3	44.75	45.00	-3	3,689	-0.08%
2021/11/05	3	44.60	60	44.48	44.55	-57	3,715	-1.53%
2021/11/04	11	44.82	4	44.65	44.65	7	3,722	0.19%
2021/11/03	2	44.75	32	44.70	44.85	-30	3,737	-0.80%
2021/11/02	23	44.82	0	0.00	44.70	23	3,818	0.60%
2021/11/01	1	44.70	0	0.00	44.70	1	3,840	0.03%
2021/10/29	0	0.00	25	45.02	44.95	-25	3,853	-0.65%
2021/10/27	1	45.10	0	0.00	45.10	1	3,952	0.03%
2021/10/26	27	45.46	3.2	45.35	45.55	23.8	3,975	0.60%
2021/10/25	1	44.90	0	0.00	45.20	1	4,053	0.02%
2021/10/22	3	45.75	1	45.75	45.15	2	4,122	0.05%
2021/10/21	6	44.85	0	0.00	45.00	6	4,091	0.15%
2021/10/20	0	0.00	604	44.53	44.60	-604	4,054	-14.90%	大賣/鉅額交易
2021/10/19	1	44.45	0	0.00	44.55	1	4,268	0.02%
2021/10/15	1.4	44.80	0	0.00	44.75	1.4	4,387	0.03%
2021/10/14	0.3	44.80	0	0.00	44.70	0.3	4,394	0.01%
2021/10/13	0.3	45.08	80	45.08	45.05	-79.7	4,452	-1.79%
2021/10/12	0	0.00	14	44.84	45.10	-14	4,494	-0.31%
2021/10/08	0.6	44.71	0	0.00	44.60	0.6	4,440	0.01%
2021/10/07	4	44.61	0	0.00	44.65	4	4,430	0.09%
2021/10/06	0	0.00	2	44.55	44.25	-2	4,452	-0.04%
2021/10/05	20	44.53	14	44.70	44.60	6	4,464	0.13%
2021/10/01	0	0.00	10	44.85	44.80	-10	4,599	-0.22%
2021/09/30	2	45.10	3	45.08	45.10	-1	4,629	-0.02%
2021/09/29	3	45.20	7	45.01	45.05	-4	4,619	-0.09%
2021/09/28	0	0.00	21	45.28	45.30	-21	4,593	-0.46%
2021/09/27	3	44.60	0	0.00	44.65	3	4,567	0.07%
2021/09/24	8	45.13	27	45.35	45.10	-19	4,508	-0.42%
2021/09/23	48.1	46.62	0.2	46.85	46.80	47.9	4,357	1.10%
2021/09/22	74	46.44	28	46.45	46.20	46	4,245	1.08%
2021/09/17	15.6	47.52	0	0.00	47.35	15.6	4,100	0.38%
2021/09/16	110	47.63	0	0.00	47.80	110	4,089	2.69%	大買/鉅額交易
2021/09/15	0	0.00	15	47.65	47.55	-15	4,138	-0.36%
2021/09/14	8.1	48.03	0.2	48.40	47.90	7.9	4,191	0.19%
2021/09/13	7.2	48.29	6.5	48.29	48.35	0.7	4,204	0.02%
2021/09/08	0.1	47.45	1	47.45	47.25	-1	4,312	-0.02%
2021/09/07	1	47.75	1	47.90	47.85	0	4,297	0.00%
2021/09/06	4	48.29	2	48.35	48.15	2	4,318	0.05%
2021/09/03	0	0.00	1	48.25	48.25	-1	4,304	-0.02%
2021/09/01	3	48.42	1	48.55	48.40	2	4,370	0.05%
2021/08/31	1.2	47.62	3.3	48.10	48.20	-2.1	4,386	-0.05%
2021/08/30	9	47.33	0.1	47.50	47.40	8.9	4,411	0.20%
2021/08/27	5	47.43	3	47.35	47.45	2	4,405	0.05%
2021/08/26	1.2	47.43	1	47.55	47.40	0.2	4,429	0.00%
2021/08/25	108	47.60	0	0.00	47.60	108	4,498	2.40%	大買/鉅額交易
2021/08/24	12	47.83	3	47.85	47.65	9	4,515	0.20%
2021/08/23	2	47.60	0	0.00	47.50	2	4,576	0.04%
2021/08/20	0.5	47.60	0	0.00	47.55	0.5	4,597	0.01%
2021/08/19	1	48.25	18	48.12	47.55	-17	5,750	-0.30%
2021/08/18	1	48.00	13	48.03	48.40	-12	5,778	-0.21%
2021/08/17	56	48.89	1	48.20	48.60	55	5,807	0.95%
2021/08/16	0	0.00	32	48.49	48.10	-32	5,726	-0.56%
2021/08/13	42	49.13	11	49.08	48.90	31	5,649	0.55%
2021/08/12	2	48.87	1	48.90	48.95	1	5,580	0.02%
2021/08/11	7.3	48.75	7.1	48.66	48.80	0.2	5,583	0.00%
2021/08/10	4.1	48.40	10	48.75	48.85	-6	5,582	-0.11%
2021/08/09	3	49.00	63.2	49.05	49.00	-60.2	5,636	-1.07%
2021/08/06	64.2	49.20	5	48.97	49.45	59.2	5,660	1.05%
2021/08/05	2.6	48.88	6.6	48.87	48.70	-4	5,663	-0.07%
2021/08/04	8.5	49.09	21	49.06	49.05	-12.5	5,896	-0.21%
2021/08/03	2.2	49.02	0.2	49.15	49.30	2	5,955	0.03%
2021/08/02	4	49.33	2	49.35	49.45	2	6,067	0.03%
2021/07/30	0.7	48.86	22	49.04	49.05	-21.3	6,127	-0.35%
2021/07/29	23.1	49.06	4	48.94	49.10	19.1	6,148	0.31%
2021/07/28	1.1	48.31	6.5	48.22	48.35	-5.4	6,105	-0.09%
2021/07/27	1.1	48.00	33	48.07	48.15	-31.9	6,096	-0.52%
2021/07/26	1.3	47.64	19	48.08	48.10	-17.7	6,098	-0.29%
2021/07/23	48.2	47.93	6	47.98	47.90	42.2	6,014	0.70%
2021/07/22	103.1	46.84	16	46.74	46.85	87.1	5,822	1.50%	大買/
2021/07/21	9	45.96	1	45.85	46.00	8	5,780	0.14%
2021/07/20	87	45.65	10	45.65	45.65	77	5,959	1.29%
2021/07/19	25	46.08	4	46.30	46.10	21	6,065	0.35%
2021/07/16	60	45.54	8.2	45.20	45.75	51.8	6,068	0.85%
2021/07/15	1	44.95	0	0.00	45.10	1	6,030	0.02%
2021/07/14	0	0.00	34	44.88	44.95	-34	6,056	-0.56%
2021/07/13	1	44.80	9	44.80	44.85	-8	6,135	-0.13%
2021/07/12	0	0.00	6	45.50	45.20	-6	6,116	-0.10%
2021/07/09	331	45.09	11.2	44.94	45.00	319.8	6,084	5.26%	大買/鉅額交易
2021/07/08	44	44.77	0	0.00	44.65	44	6,005	0.73%
2021/07/07	1	44.00	1	44.15	44.40	0	6,008	0.00%
2021/07/06	2	43.48	1	43.70	43.65	1	5,987	0.02%
2021/07/05	2	43.60	2.2	43.45	43.50	-0.2	6,028	0.00%
2021/07/01	0	0.00	39.1	43.35	43.20	-39.1	6,112	-0.64%
2021/06/29	1	43.25	13	43.20	43.55	-12	6,147	-0.20%
2021/06/25	0	0.00	1	43.80	43.60	-1	6,171	-0.02%
2021/06/24	1	43.60	2	43.50	43.85	-1	6,158	-0.02%
2021/06/23	286	42.70	0	0.00	42.70	286	6,132	4.66%	大買/鉅額交易
2021/06/22	510	42.40	1.1	42.75	42.35	508.9	6,080	8.37%	大買/鉅額交易
2021/06/21	509.1	42.20	5	42.35	42.20	504.1	6,087	8.28%	大買/鉅額交易
2021/06/18	58	42.20	0	0.00	42.20	58	6,113	0.95%
2021/06/15	0	0.00	8	42.71	42.80	-8	6,256	-0.13%
2021/06/11	4	42.40	0	0.00	42.40	4	6,240	0.06%
2021/06/10	5	41.97	9	42.32	42.30	-4	6,243	-0.06%
2021/06/09	0	0.00	1	41.75	41.75	-1	6,208	-0.02%
2021/06/08	1	41.35	2	41.65	41.40	-1	6,192	-0.02%
2021/06/07	2	41.82	0	0.00	41.55	2	6,172	0.03%
2021/06/04	5	41.91	0	0.00	41.95	5	6,144	0.08%
2021/06/03	3	41.87	2	42.00	41.85	1	6,153	0.02%
2021/06/02	72	42.00	39	41.92	42.00	33	6,141	0.54%
2021/06/01	2	42.20	1	42.25	42.20	1	6,061	0.02%
2021/05/31	1.1	42.41	19	42.23	42.10	-17.9	6,060	-0.30%
2021/05/28	0	0.00	3	42.70	42.65	-3	5,999	-0.05%
2021/05/27	0	0.00	4	42.25	42.60	-4	5,986	-0.07%
2021/05/25	5	42.60	1	42.75	42.30	4	4,800	0.08%
2021/05/24	6	42.80	0	0.00	42.70	6	4,755	0.13%
2021/05/21	10	42.33	22	42.79	43.00	-12	4,782	-0.25%
2021/05/20	1	42.10	4	41.98	42.15	-3	4,749	-0.06%
2021/05/19	1	41.90	17	41.89	41.85	-16	4,749	-0.34%
2021/05/18	12	41.65	4	41.85	41.90	8	4,748	0.17%
2021/05/17	9	41.69	0	0.00	40.80	9	4,762	0.19%
2021/05/14	10	42.70	14	43.25	42.80	-4	4,683	-0.09%
2021/05/13	9	40.76	15	41.23	42.10	-6	4,629	-0.13%
2021/05/12	23	43.60	127	43.02	42.60	-104	4,544	-2.29%	大賣/鉅額交易
2021/05/11	1	45.70	0	0.00	44.85	1	4,277	0.02%
2021/05/10	3	45.45	25	45.62	45.70	-22	4,201	-0.52%
2021/05/07	13.1	44.91	92	44.73	44.70	-78.9	4,073	-1.94%
2021/05/06	133	45.42	65	45.67	45.25	68	3,976	1.71%	大買/
2021/05/05	139	45.42	21	45.45	45.20	118	3,929	3.00%	大買/鉅額交易
2021/05/04	8.1	44.97	23	44.30	44.35	-14.9	3,882	-0.38%
2021/05/03	38	45.04	11.1	45.31	44.70	26.9	3,820	0.70%
2021/04/29	16	45.40	1	45.15	45.25	15	3,765	0.40%
2021/04/28	2	45.85	1.2	45.79	45.65	0.9	3,739	0.02%
2021/04/27	6.1	46.17	10	46.17	46.20	-4	3,767	-0.10%
2021/04/26	47.1	46.44	39.2	46.28	46.60	7.9	3,705	0.21%
2021/04/23	64	44.32	11	45.32	45.35	53	3,491	1.52%
2021/04/22	107	44.14	0	0.00	44.10	107	3,389	3.16%	大買/鉅額交易
2021/04/19	10.4	44.63	1	44.60	44.60	9.4	3,322	0.28%
2021/04/14	3	43.35	16	43.26	43.25	-13	3,331	-0.39%
2021/04/13	4	43.55	2	43.55	43.50	2	3,329	0.06%
2021/04/12	7	43.59	1	43.55	43.60	6	3,327	0.18%
2021/04/09	5	43.66	3	43.65	43.75	2	3,336	0.06%
2021/04/08	11	43.47	0	0.00	43.50	11	3,300	0.33%
2021/04/07	5	43.54	4	43.65	43.65	1	3,277	0.03%
2021/04/06	3	43.57	0.9	43.65	43.65	2.1	3,270	0.06%
2021/04/01	13	43.62	2	43.80	43.55	11	3,289	0.33%
2021/03/31	9	43.37	1	43.45	43.50	8	3,351	0.24%
2021/03/29	1	43.45	1	43.40	43.55	0	3,680	0.00%
2021/03/26	2.1	43.46	0	0.00	43.50	2.1	3,854	0.05%
2021/03/25	357	43.52	1	43.45	43.60	356	4,049	8.79%	大買/鉅額交易
2021/03/24	108	43.51	0	0.00	43.55	108	4,322	2.50%	大買/鉅額交易
2021/03/23	120.1	43.16	7	43.23	43.15	113.1	4,361	2.59%	大買/鉅額交易
2021/03/22	24.2	43.28	10	43.44	43.60	14.2	4,406	0.32%
2021/03/19	119	44.27	57	44.99	44.25	62	4,320	1.44%	大買/
2021/03/18	2	45.25	2	45.25	45.20	0	4,322	0.00%
2021/03/17	32	45.06	11	45.17	45.20	21	4,363	0.48%
2021/03/16	12	44.99	3	44.77	44.90	9	4,433	0.20%
2021/03/15	62	44.89	0.1	44.90	44.75	61.9	4,528	1.37%
2021/03/12	2	45.13	0.6	45.00	44.95	1.4	4,737	0.03%
2021/03/11	3	45.37	0	0.00	45.35	3	5,010	0.06%
2021/03/10	12	45.70	1	45.60	45.45	11	5,045	0.22%
2021/03/09	0.1	45.35	4	45.40	45.40	-3.9	5,080	-0.08%
2021/03/08	53	45.43	0	0.00	45.25	53	5,088	1.04%
2021/03/04	90	44.87	0	0.00	45.05	90	5,217	1.73%
2021/03/02	2.2	44.68	0	0.00	44.55	2.2	5,174	0.04%
2021/02/26	0	0.00	84	45.20	45.20	-84	5,182	-1.62%
2021/02/25	5	44.95	8.1	44.93	44.95	-3.1	5,115	-0.06%
2021/02/24	2	44.60	0	0.00	44.55	2	5,110	0.04%
2021/02/23	2	44.88	7	44.81	44.85	-5	5,087	-0.10%
2021/02/22	22	44.03	18	44.03	44.05	4	5,042	0.08%
2021/02/18	2	44.10	0	0.00	43.85	2	5,029	0.04%
2021/02/17	1	44.15	4	43.95	43.75	-3	5,010	-0.06%
2021/02/04	1	43.10	0	0.00	43.45	1	4,999	0.02%
2021/02/01	0	0.00	3	43.50	43.25	-3	5,130	-0.06%
2021/01/29	147	42.86	33	43.10	42.60	114	5,117	2.23%	大買/鉅額交易
2021/01/28	6	43.25	0	0.00	43.25	6	5,081	0.12%
2021/01/27	0	0.00	3.7	43.73	43.60	-3.7	5,087	-0.07%
2021/01/26	0	0.00	8	43.40	43.45	-8	5,088	-0.16%
2021/01/25	1	42.85	4	43.68	43.95	-3	5,087	-0.06%
2021/01/21	10	43.47	0	0.00	43.40	10	5,102	0.20%
2021/01/20	19	43.69	1	43.35	43.10	18	5,100	0.35%
2021/01/19	4	44.70	3	44.50	44.40	1	5,021	0.02%
2021/01/18	21	44.84	0	0.00	44.55	21	4,997	0.42%
2021/01/15	0	0.00	0.2	45.70	45.05	-0.2	5,015	0.00%
2021/01/14	0	0.00	30	45.65	45.70	-30	5,177	-0.58%
2021/01/13	3.2	45.75	0	0.00	45.80	3.2	5,174	0.06%
2021/01/12	2	45.60	54.3	45.90	45.55	-52.3	5,170	-1.01%
2021/01/11	3.1	46.03	0	0.00	46.00	3.1	5,145	0.06%
2021/01/08	2.4	45.88	1	45.90	45.90	1.4	5,122	0.03%
2021/01/07	4	45.45	0.1	45.65	45.60	3.9	5,099	0.08%
2021/01/06	2	45.20	1	45.20	45.20	1	5,053	0.02%
2021/01/05	16.3	45.11	7.4	45.11	45.05	8.9	5,013	0.18%
2021/01/04	5.1	45.35	2	45.30	45.15	3.1	5,002	0.06%
2020/12/31	1	45.60	0	0.00	45.85	1	5,008	0.02%
2020/12/30	0	0.00	2	45.65	45.55	-2	4,999	-0.04%
2020/12/29	1	45.80	1	46.00	45.60	0	4,996	0.00%
2020/12/28	3	46.25	4	46.00	45.90	-1	4,988	-0.02%
2020/12/25	3	46.47	0.6	46.46	46.45	2.4	4,947	0.05%
2020/12/24	33	45.95	51.6	45.70	46.40	-18.6	4,907	-0.38%
2020/12/23	1	44.70	21	44.84	45.00	-20	4,737	-0.42%
2020/12/22	1	44.50	2	45.10	44.50	-1	4,623	-0.02%
2020/12/21	0	0.00	39	45.23	44.95	-39	4,561	-0.85%
2020/12/18	18	46.16	1.2	46.23	45.60	16.8	4,425	0.38%
2020/12/17	140	45.97	1	45.95	46.05	139	4,185	3.32%	大買/鉅額交易
2020/12/16	1	45.90	0	0.00	45.95	1	4,169	0.02%
2020/12/15	25	45.19	5	45.12	45.25	20	4,086	0.49%
2020/12/14	31	45.04	2	45.15	44.90	29	4,076	0.71%
2020/12/11	0	0.00	1	44.55	44.35	-1	4,015	-0.02%
2020/12/10	2	44.20	0	0.00	44.60	2	3,999	0.05%
2020/12/09	0.1	44.35	2.1	44.43	44.50	-2	3,934	-0.05%
2020/12/08	13.1	45.12	115	44.40	45.40	-102	3,834	-2.66%	大賣/鉅額交易
2020/12/07	30.9	45.32	153	45.48	45.85	-122.1	3,620	-3.37%	大賣/鉅額交易
2020/12/04	41	43.45	22	43.50	43.50	19	3,344	0.57%
2020/12/03	12.2	43.78	50	43.65	43.80	-37.9	3,285	-1.15%
2020/12/02	10.1	44.45	76	44.32	44.35	-66	3,253	-2.03%
2020/12/01	31	44.39	0	0.00	44.50	31	3,240	0.96%
2020/11/30	5	44.35	20	44.25	44.50	-15	3,235	-0.46%
2020/11/26	1.1	43.85	0	0.00	43.85	1.1	3,149	0.03%
2020/11/25	2	43.75	22	43.71	43.90	-20	3,254	-0.61%
2020/11/24	42	43.55	2	43.48	43.50	40	3,245	1.23%
2020/11/23	1	43.40	0	0.00	43.45	1	3,242	0.03%
2020/11/20	0.1	43.10	0	0.00	43.25	0.1	3,250	0.00%
2020/11/19	2	43.20	0	0.00	43.15	2	3,268	0.06%
2020/11/18	0.2	43.20	10	43.25	43.35	-9.8	3,279	-0.30%
2020/11/17	0.2	43.40	0	0.00	43.40	0.2	3,277	0.01%
2020/11/16	0	0.00	6	43.35	43.45	-6	3,317	-0.18%
2020/11/13	3	43.20	0	0.00	43.40	3	3,336	0.09%
2020/11/12	4	43.65	7	43.53	43.85	-3	3,324	-0.09%
2020/11/11	1.1	43.57	22	43.45	44.00	-20.9	3,346	-0.62%
2020/11/10	1.1	42.94	6	42.80	42.95	-5	3,273	-0.15%
2020/11/09	2	42.08	1	42.20	42.00	1	3,262	0.03%
2020/11/06	1	41.90	0	0.00	41.90	1	3,242	0.03%
2020/11/05	1	42.00	0	0.00	42.00	1	3,220	0.03%
2020/11/04	6.2	41.93	0	0.00	42.00	6.2	3,211	0.19%
2020/11/03	1.1	42.26	21.1	42.25	42.35	-20	3,197	-0.63%
2020/11/02	2	41.83	0	0.00	41.90	2	3,189	0.06%
2020/10/30	9.5	41.56	0.3	41.90	41.50	9.2	3,171	0.29%
2020/10/29	15	41.93	0	0.00	41.85	15	3,118	0.48%
2020/10/28	0	0.00	140	42.25	42.10	-140	3,121	-4.48%	大賣/鉅額交易
2020/10/27	11	42.53	1	42.60	42.55	10	3,113	0.32%
2020/10/26	2	42.80	0	0.00	42.60	2	3,111	0.06%
2020/10/23	156	42.73	28	42.79	42.55	128	3,120	4.10%	大買/鉅額交易
2020/10/22	15	42.30	108	42.09	43.20	-93	3,106	-2.99%	大賣/
2020/10/20	3	42.78	2	42.85	42.65	1	2,920	0.03%
2020/10/19	3	42.95	0	0.00	43.20	3	2,899	0.10%
2020/10/15	10	43.01	2	42.95	42.95	8	2,865	0.28%
2020/10/14	0	0.00	2	43.75	43.75	-2	2,841	-0.07%
2020/10/13	0	0.00	2	43.85	43.85	-2	2,846	-0.07%
2020/10/12	2	44.63	6	44.23	44.20	-4	2,839	-0.14%
2020/10/08	6	43.90	0	0.00	44.70	6	2,849	0.21%
2020/10/06	0	0.00	2	43.65	43.70	-2	2,829	-0.07%
2020/10/05	1	43.35	5	43.40	43.20	-4	2,833	-0.14%
2020/09/30	5	43.13	11	43.18	43.00	-6	2,825	-0.21%
2020/09/29	3	43.35	0	0.00	43.30	3	2,824	0.11%
2020/09/28	0	0.00	2	42.40	42.65	-2	2,795	-0.07%
2020/09/25	4	41.68	11	42.12	41.50	-7	2,769	-0.25%
2020/09/24	113	41.64	10	41.50	41.45	103	2,721	3.78%	大買/鉅額交易
2020/09/23	9	46.32	101	46.05	46.15	-92	2,590	-3.55%	大賣/
2020/09/22	10	46.52	6	46.63	46.60	4	2,499	0.16%
2020/09/21	9	46.58	0	0.00	46.85	9	2,460	0.37%
2020/09/18	44	46.65	0	0.00	46.65	44	2,411	1.82%
2020/09/17	6	46.63	3	46.75	46.55	3	2,381	0.13%
2020/09/15	0	0.00	2	46.40	46.35	-2	2,343	-0.09%
2020/09/14	1	46.40	5	46.33	46.35	-4	2,348	-0.17%
2020/09/10	11	46.35	10	46.35	46.30	1	2,321	0.04%
2020/09/09	10	45.40	2	45.50	46.15	8	2,306	0.35%
2020/09/08	0	0.00	6	45.82	45.85	-6	2,307	-0.26%
2020/09/07	11	46.11	52	46.19	46.00	-41	2,396	-1.71%
2020/09/04	2	45.35	5	45.32	45.80	-3	2,420	-0.12%
2020/09/03	2	45.35	2	45.40	45.60	0	2,467	0.00%
2020/09/02	3	45.65	4	45.70	45.65	-1	2,445	-0.04%
2020/09/01	2	46.15	4	46.13	46.20	-2	2,458	-0.08%
2020/08/31	3	46.47	10	46.31	46.40	-7	2,516	-0.28%
2020/08/28	5	45.75	1	45.95	45.60	4	2,440	0.16%
2020/08/27	2	45.60	0	0.00	45.50	2	2,459	0.08%
2020/08/25	0	0.00	5	45.00	44.95	-5	2,531	-0.20%
2020/08/21	0	0.00	5	44.35	44.35	-5	2,688	-0.19%
2020/08/20	0	0.00	4	44.50	43.50	-4	2,678	-0.15%
2020/08/19	59	44.51	8	44.68	44.45	51	2,644	1.93%
2020/08/17	0	0.00	10	43.96	44.35	-10	2,621	-0.38%
2020/08/13	0	0.00	51	43.75	43.75	-51	2,596	-1.96%
2020/08/10	0	0.00	4	43.00	42.90	-4	2,640	-0.15%
2020/08/06	1	42.65	0	0.00	42.95	1	2,722	0.04%
2020/08/05	2	42.40	0	0.00	42.40	2	2,742	0.07%
2020/08/04	0	0.00	5	42.44	42.30	-5	2,780	-0.18%
2020/08/03	7	42.46	0	0.00	42.20	7	2,816	0.25%
2020/07/31	3	42.88	5	42.64	42.80	-2	2,793	-0.07%
2020/07/28	0	0.00	20	42.00	41.60	-20	2,799	-0.71%
2020/07/27	1	42.50	0	0.00	42.30	1	2,799	0.04%
2020/07/24	15	42.86	2	42.85	42.80	13	2,805	0.46%
2020/07/23	2	43.25	0	0.00	43.40	2	2,805	0.07%
2020/07/22	0	0.00	2	43.20	43.30	-2	2,846	-0.07%
2020/07/21	54	43.36	16	43.37	43.45	38	2,848	1.33%
2020/07/20	2	42.75	7	42.80	42.65	-5	2,851	-0.18%
2020/07/17	4	43.08	3	43.08	42.90	1	2,852	0.04%
2020/07/15	63	43.83	22	43.69	43.65	41	2,856	1.44%
2020/07/14	2	42.78	0	0.00	42.60	2	2,827	0.07%
2020/07/10	5	43.25	0	0.00	43.15	5	2,817	0.18%
2020/07/09	0	0.00	6	43.98	43.90	-6	2,812	-0.21%
2020/07/08	0	0.00	26	44.06	44.40	-26	2,791	-0.93%
2020/07/07	6	44.27	0	0.00	44.10	6	2,779	0.22%
2020/07/06	12	44.06	15	44.12	44.00	-3	2,765	-0.11%
2020/07/03	1	44.20	1	43.85	43.85	0	2,768	0.00%
2020/07/02	0	0.00	32	44.14	44.20	-32	2,775	-1.15%
2020/06/30	1	43.55	0	0.00	43.55	1	2,781	0.04%
2020/06/29	2	43.65	0	0.00	43.60	2	2,797	0.07%
2020/06/23	0	0.00	2	43.95	43.90	-2	2,823	-0.07%
2020/06/22	4	43.73	38	43.80	43.55	-34	2,829	-1.20%
2020/06/19	3	43.70	0	0.00	43.50	3	2,875	0.10%
2020/06/18	1	44.05	0	0.00	44.05	1	2,865	0.03%
2020/06/17	3	44.20	5	44.17	44.25	-2	2,891	-0.07%
2020/06/16	5	44.22	3	44.28	44.20	2	2,963	0.07%
2020/06/12	0	0.00	13	43.85	43.60	-13	3,148	-0.41%
2020/06/11	5	44.95	94	44.75	44.80	-89	3,119	-2.85%
2020/06/10	0	0.00	1	45.65	45.85	-1	3,127	-0.03%
2020/06/08	21	46.35	3.1	46.76	46.50	17.9	3,259	0.55%
2020/06/05	0	0.00	10	47.20	47.25	-10	3,232	-0.31%
2020/06/04	94	46.58	0	0.00	46.40	94	3,182	2.95%
2020/06/03	12	46.03	10	46.20	46.25	2	3,179	0.06%
2020/06/02	50	45.10	0	0.00	45.40	50	3,135	1.59%
2020/06/01	11	44.68	0	0.00	44.90	11	3,087	0.36%
2020/05/29	23	44.35	0	0.00	44.35	23	3,033	0.76%
2020/05/28	4	45.00	28	44.75	44.75	-24	2,899	-0.83%
2020/05/27	0	0.00	10	44.30	44.45	-10	2,910	-0.34%
2020/05/26	4	44.21	0	0.00	44.25	4	2,950	0.14%
2020/05/25	3	44.05	0	0.00	44.15	3	2,952	0.10%
2020/05/14	0	0.00	3	43.23	43.05	-3	2,866	-0.10%
2020/05/13	2	44.00	5	44.09	44.00	-3	2,832	-0.11%
2020/05/12	28	44.80	1	44.60	44.90	27	2,786	0.97%
2020/05/05	1	43.50	0	0.00	43.65	1	2,741	0.04%
2020/05/04	2	42.78	0	0.00	43.00	2	2,763	0.07%
2020/04/27	0	0.00	34	41.64	42.35	-34	2,919	-1.16%
2020/04/23	0	0.00	10	40.60	40.60	-10	2,917	-0.34%
2020/04/21	1	40.80	0	0.00	40.40	1	2,922	0.03%
2020/04/17	0	0.00	61	41.35	41.30	-61	2,903	-2.10%
2020/04/16	10	41.20	0	0.00	41.20	10	2,895	0.35%
2020/04/14	5	40.78	0	0.00	41.50	5	2,874	0.17%
2020/04/09	0	0.00	6	40.40	40.30	-6	2,865	-0.21%
2020/04/07	5	40.45	0	0.00	40.45	5	2,843	0.18%
2020/03/31	0	0.00	2	40.50	40.50	-2	2,803	-0.07%
2020/03/30	2	39.90	8	39.74	40.00	-6	2,784	-0.22%
2020/03/27	13	39.55	2	40.10	39.55	11	2,871	0.38%
2020/03/26	0.4	40.00	14	39.90	39.90	-13.6	2,947	-0.46%
2020/03/25	54	39.50	2	39.80	39.80	52	3,048	1.71%
2020/03/24	0	0.00	7	36.70	36.85	-7	3,033	-0.23%
2020/03/23	14	34.15	1	35.00	34.15	13	3,025	0.43%
2020/03/20	7	34.68	36	34.97	35.00	-29	3,015	-0.96%
2020/03/19	3	32.85	0	0.00	32.90	3	2,948	0.10%
2020/03/18	1	37.15	4	37.21	36.45	-3	2,814	-0.11%
2020/03/17	8	38.27	35	38.20	38.00	-27	2,762	-0.98%
2020/03/16	1	40.00	5	40.05	40.05	-4	2,713	-0.15%
2020/03/13	1	38.95	32	39.10	40.40	-31	2,685	-1.15%
2020/03/11	6	43.89	0	0.00	43.85	6	2,497	0.24%
2020/03/10	4	43.95	0	0.00	43.95	4	2,482	0.16%
2020/03/09	2	44.55	0	0.00	44.30	2	2,456	0.08%
2020/03/06	0	0.00	76	45.07	45.25	-76	2,418	-3.14%
2020/03/03	2	44.80	0	0.00	44.55	2	2,410	0.08%
2020/03/02	82	44.88	0	0.00	44.50	82	2,411	3.40%
2020/02/27	3	44.60	50	44.65	44.85	-47	2,420	-1.94%
2020/02/26	2	44.80	1	44.85	44.80	1	2,381	0.04%
2020/02/25	2	45.05	0	0.00	45.00	2	2,370	0.08%
2020/02/24	7	45.16	0	0.00	45.10	7	2,371	0.30%
2020/02/21	1	45.50	0	0.00	45.50	1	2,360	0.04%
2020/02/20	3	45.80	0	0.00	45.70	3	2,358	0.13%
2020/02/18	2	45.85	0	0.00	46.05	2	2,339	0.09%
2020/02/14	53	45.85	0	0.00	45.85	53	2,369	2.24%
2020/02/07	1	45.30	1	45.30	45.25	0	2,411	0.00%
2020/02/06	2	45.75	0	0.00	45.55	2	2,426	0.08%
2020/02/03	0	0.00	78	44.63	44.90	-78	2,404	-3.24%
2020/01/31	37	45.26	0	0.00	45.25	37	2,388	1.55%
2020/01/30	3	45.63	0	0.00	45.45	3	2,348	0.13%
2020/01/20	0	0.00	10	47.10	47.10	-10	2,265	-0.44%
2020/01/16	0	0.00	38	46.57	46.65	-38	2,258	-1.68%
2020/01/07	1	46.00	0	0.00	46.00	1	2,495	0.04%
2019/12/27	5	46.40	0	0.00	46.40	5	2,900	0.17%
2019/12/25	0	0.00	17	46.21	46.20	-17	4,781	-0.36%
2019/12/24	0	0.00	2	46.30	46.15	-2	5,351	-0.04%
2019/12/23	1	45.70	1,743	45.78	45.55	-1,742	5,284	-32.96%	大賣/鉅額交易
2019/12/20	6	45.45	17	45.46	45.45	-11	5,215	-0.21%
2019/12/19	1	45.80	0	0.00	45.90	1	5,119	0.02%
2019/12/06	0	0.00	3	46.60	46.60	-3	5,163	-0.06%
2019/12/05	2	46.60	0	0.00	46.55	2	5,165	0.04%
2019/12/03	30	46.62	0	0.00	46.70	30	5,157	0.58%
2019/12/02	22	46.63	0	0.00	46.55	22	5,162	0.43%
2019/11/28	1	46.85	0	0.00	46.50	1	5,154	0.02%
2019/11/27	1	46.75	0	0.00	46.80	1	5,166	0.02%
2019/11/26	0	0.00	53	46.80	46.20	-53	5,164	-1.03%
2019/11/25	2	46.60	0	0.00	46.75	2	5,111	0.04%
2019/11/21	2	46.60	0	0.00	46.60	2	5,167	0.04%
2019/11/18	0	0.00	2	46.90	46.85	-2	5,184	-0.04%
2019/11/15	1	46.85	0	0.00	46.95	1	5,187	0.02%
2019/11/14	2	46.70	0	0.00	46.55	2	5,199	0.04%
2019/11/13	1	46.50	2	46.55	46.50	-1	5,195	-0.02%
2019/11/12	1	46.65	0	0.00	46.90	1	5,211	0.02%
2019/11/11	6	46.82	0	0.00	46.70	6	5,200	0.12%
2019/11/08	2	47.10	0	0.00	47.05	2	5,173	0.04%
2019/11/07	2	47.30	2	47.45	47.25	0	5,166	0.00%
2019/11/06	0	0.00	2	47.20	47.45	-2	5,160	-0.04%
2019/11/05	5	46.90	0	0.00	47.10	5	5,138	0.10%
2019/11/01	4	46.80	0	0.00	46.95	4	5,120	0.08%
2019/10/30	0	0.00	1	46.90	46.85	-1	5,109	-0.02%
2019/10/29	1	46.90	40	46.85	46.80	-39	5,095	-0.77%
2019/10/28	17	46.85	19	47.23	47.00	-2	5,078	-0.04%
2019/10/25	1	47.15	0	0.00	47.25	1	5,054	0.02%
2019/10/24	2	47.35	36	47.34	47.50	-34	5,045	-0.67%
2019/10/23	5	47.35	8	47.64	47.50	-3	5,022	-0.06%
2019/10/22	0	0.00	426	47.03	47.00	-426	4,995	-8.53%	大賣/鉅額交易
2019/10/21	11	46.55	13	46.68	46.75	-2	4,961	-0.04%
2019/10/18	1	45.75	0	0.00	45.90	1	4,899	0.02%
2019/10/17	1.6	45.87	1	46.15	45.80	0.6	4,847	0.01%
2019/10/16	62	46.09	0	0.00	46.00	62	4,809	1.29%
2019/10/15	1	45.75	0	0.00	45.95	1	4,780	0.02%
2019/10/14	2	45.63	0	0.00	45.65	2	4,751	0.04%
2019/10/08	12	45.45	0	0.00	45.40	12	4,689	0.26%
2019/10/07	0	0.00	2	45.80	45.75	-2	4,631	-0.04%
2019/10/04	12	45.65	15	45.40	45.70	-3	4,607	-0.07%
2019/10/03	16	45.99	0	0.00	46.05	16	4,523	0.35%
2019/10/02	13	45.95	17	45.89	45.90	-4	4,330	-0.09%
2019/09/27	0	0.00	33	49.91	49.90	-33	2,437	-1.35%
2019/09/26	2	49.80	5	49.85	49.80	-3	1,857	-0.16%
2019/09/25	2	49.83	0	0.00	49.80	2	1,821	0.11%
2019/09/24	10	49.80	0	0.00	49.65	10	1,784	0.56%
2019/09/17	0	0.00	3	50.10	50.20	-3	1,703	-0.18%
2019/09/16	0	0.00	10	49.95	50.00	-10	1,705	-0.59%
2019/09/11	1	49.35	0	0.00	49.50	1	1,701	0.06%
2019/09/10	1	49.70	0	0.00	49.75	1	1,679	0.06%
2019/09/05	4	49.20	0	0.00	49.25	4	1,678	0.24%
2019/09/03	0	0.00	1	49.45	49.25	-1	1,677	-0.06%
2019/08/28	0	0.00	11	49.29	49.40	-11	1,653	-0.67%
2019/08/27	0	0.00	2	48.55	48.40	-2	1,650	-0.12%
2019/08/26	2	48.93	0	0.00	48.80	2	1,610	0.12%
2019/08/22	16	48.99	1	48.95	48.90	15	1,597	0.94%
2019/08/21	51	48.63	0	0.00	48.65	51	1,667	3.06%
2019/08/19	1	48.60	0	0.00	48.75	1	1,660	0.06%
2019/08/16	3	48.83	0	0.00	48.80	3	1,642	0.18%
2019/08/15	0	0.00	2	49.00	48.95	-2	1,622	-0.12%
2019/08/14	2	48.55	0	0.00	48.35	2	1,595	0.13%
2019/08/13	0	0.00	6	48.35	48.35	-6	1,587	-0.38%
2019/08/12	2	48.30	0	0.00	48.25	2	1,598	0.13%
2019/08/08	0	0.00	62	48.14	48.20	-62	1,600	-3.88%
2019/08/06	1	48.00	0	0.00	48.10	1	1,615	0.06%
2019/08/05	8	48.46	0	0.00	48.20	8	1,609	0.50%
2019/08/02	1	48.40	0	0.00	48.40	1	1,605	0.06%
2019/08/01	12	48.69	0	0.00	48.60	12	1,608	0.75%
2019/07/31	28	48.80	0	0.00	48.80	28	1,615	1.73%
2019/07/30	3	49.05	0	0.00	48.95	3	1,599	0.19%
2019/07/25	1	48.85	0	0.00	48.90	1	1,614	0.06%
2019/07/24	21	48.92	0	0.00	48.90	21	1,626	1.29%
2019/07/23	50	49.11	0	0.00	49.05	50	1,609	3.11%
2019/07/22	1	49.40	0.8	49.45	49.25	0.2	1,600	0.01%
2019/07/19	8	49.50	1	49.50	49.50	7	1,596	0.44%
2019/07/18	1	49.25	0	0.00	49.40	1	1,602	0.06%
2019/07/17	1	49.20	0	0.00	49.20	1	1,607	0.06%
2019/07/16	2	49.15	0	0.00	49.20	2	1,601	0.12%
2019/07/15	1	49.10	0	0.00	49.25	1	1,602	0.06%
2019/07/12	1	49.15	0	0.00	49.15	1	1,626	0.06%
2019/07/09	0	0.00	1	49.35	49.45	-1	1,649	-0.06%
2019/07/08	5	49.47	0	0.00	49.40	5	1,669	0.30%
2019/07/05	1	49.65	5	49.60	49.65	-4	1,685	-0.24%
2019/07/03	8	49.30	0	0.00	49.30	8	1,736	0.46%
2019/07/02	13	49.40	0	0.00	49.65	13	1,755	0.74%
2019/06/27	5	49.90	3	49.88	49.75	2	1,856	0.11%
2019/06/26	0	0.00	3	49.85	49.75	-3	1,945	-0.15%
2019/06/24	0	0.00	143	50.00	50.00	-143	1,993	-7.17%	大賣/鉅額交易
2019/06/21	1	49.85	0	0.00	50.00	1	1,983	0.05%
2019/06/20	20	49.93	0	0.00	49.90	20	1,988	1.01%
2019/06/19	1	49.30	3	49.75	49.90	-2	2,011	-0.10%
2019/06/18	80	48.92	3	48.92	49.00	77	2,011	3.83%
2019/06/17	0	0.00	1	48.95	48.55	-1	2,069	-0.05%
2019/06/14	4	48.46	0.2	48.70	48.50	3.8	2,119	0.18%
2019/06/11	1	48.70	1	48.60	48.60	0	2,436	0.00%
2019/06/10	1	48.70	0	0.00	48.70	1	2,457	0.04%
2019/06/06	1	48.50	0	0.00	48.50	1	2,495	0.04%
2019/06/04	1	48.95	5	49.04	49.00	-4	2,531	-0.16%
2019/06/03	0	0.00	1	48.90	48.90	-1	2,532	-0.04%
2019/05/31	0	0.00	69	48.69	48.80	-69	2,523	-2.73%
2019/05/30	1	48.25	8	48.30	48.15	-7	2,513	-0.28%
2019/05/29	1	48.40	6	48.60	48.35	-5	2,510	-0.20%
2019/05/28	22	49.37	10	49.54	48.60	12	2,513	0.48%
2019/05/27	17	48.91	26	48.63	49.20	-9	2,443	-0.37%
2019/05/24	47	48.28	12	48.17	48.15	35	2,416	1.45%
2019/05/23	12	48.25	0	0.00	48.05	12	2,415	0.50%
2019/05/22	0	0.00	12	48.00	48.10	-12	2,419	-0.50%
2019/05/21	13	48.29	12	48.04	48.10	1	2,430	0.04%
2019/05/20	12	48.10	13	47.89	47.95	-1	2,422	-0.04%
2019/05/17	12	47.95	1	47.50	47.50	11	2,423	0.45%
2019/05/16	1	47.95	0	0.00	47.75	1	2,419	0.04%
2019/05/15	1	47.95	1	47.90	47.80	0	2,427	0.00%
2019/05/14	9	48.04	42	47.56	48.05	-33	2,450	-1.35%
2019/05/13	3	47.90	13	48.40	47.80	-10	2,444	-0.41%
2019/05/10	18	48.27	6	47.81	48.05	12	2,479	0.48%
2019/05/09	2	48.03	5	48.10	48.00	-3	2,476	-0.12%
2019/05/08	2	48.35	12	48.35	48.50	-10	2,481	-0.40%
2019/05/07	22.3	48.89	1	48.70	48.70	21.3	2,491	0.86%
2019/05/06	2	48.75	6	48.60	48.75	-4	2,517	-0.16%
2019/05/03	7	49.21	0	0.00	49.25	7	2,537	0.28%
2019/05/02	2	49.33	16	49.41	49.40	-14	2,539	-0.55%
2019/04/30	13.3	49.50	13	49.10	49.45	0.3	2,539	0.01%
2019/04/29	13	49.15	1	49.05	49.20	12	2,530	0.47%
2019/04/25	0	0.00	1	48.85	49.00	-1	2,534	-0.04%
2019/04/24	7	48.99	0	0.00	48.65	7	2,536	0.28%
2019/04/22	0	0.00	30	48.72	48.75	-30	2,540	-1.18%
2019/04/19	25	49.24	4	49.20	48.90	21	2,543	0.83%
2019/04/17	11	49.12	5	49.10	49.15	6	2,556	0.23%
2019/04/16	3	49.20	1	49.15	49.40	2	2,551	0.08%
2019/04/15	1	49.35	0	0.00	49.50	1	2,547	0.04%
2019/04/12	6	49.13	0	0.00	49.10	6	2,551	0.24%
2019/04/11	10	49.50	0	0.00	49.40	10	2,544	0.39%
2019/04/10	11	49.69	3	49.82	49.90	8	2,528	0.32%
2019/04/09	1	50.40	0	0.00	50.20	1	2,506	0.04%
2019/04/08	5	50.44	1	50.50	50.60	4	2,534	0.16%
2019/04/03	8	50.53	3	50.50	50.50	5	2,534	0.20%
2019/04/02	6	50.50	35	50.55	50.80	-29	2,589	-1.12%
2019/04/01	31	51.70	62.3	51.37	50.90	-31.3	2,640	-1.18%
2019/03/29	32	50.18	2	50.55	50.80	30	2,550	1.18%
2019/03/28	2	49.75	16	49.75	49.85	-14	2,529	-0.55%
2019/03/27	15	49.73	18	49.66	49.75	-3	2,528	-0.12%
2019/03/26	2	49.40	19	49.36	49.45	-17	2,493	-0.68%
2019/03/25	24	49.23	16	49.15	49.25	8	2,501	0.32%
2019/03/22	17	49.55	102	49.48	49.25	-85	2,481	-3.43%	大賣/
2019/03/21	297	49.25	33	49.00	49.35	264	2,453	10.76%	大買/鉅額交易
2019/03/20	58	48.47	89	48.35	48.70	-31	2,416	-1.28%
2019/03/19	155	49.07	2	49.05	48.90	153	2,361	6.48%	大買/鉅額交易
2019/03/18	6	48.43	84	48.32	48.55	-78	2,302	-3.39%
2019/03/15	83	48.03	100	48.19	48.20	-17	2,278	-0.75%
2019/03/14	0	0.00	2	47.53	47.50	-2	1,998	-0.10%
2019/03/13	12	47.40	4	47.40	47.40	8	1,994	0.40%
2019/03/12	2	47.58	49	47.78	47.50	-47	1,967	-2.39%
2019/03/11	57	48.24	29	47.82	47.90	28	1,939	1.44%
2019/03/08	23	47.70	0	0.00	47.65	23	1,914	1.20%
2019/03/07	1	47.70	22	47.70	47.50	-21	1,942	-1.08%
2019/03/06	23	47.80	11	47.50	47.55	12	1,947	0.62%
2019/03/05	11	47.60	0	0.00	47.50	11	1,952	0.56%
2019/03/04	1	47.45	0	0.00	47.50	1	1,957	0.05%
2019/02/27	1	47.55	1	47.40	47.75	0	2,017	0.00%
2019/02/25	3	47.95	0	0.00	47.95	3	1,994	0.15%
2019/02/21	1	47.85	0	0.00	48.00	1	2,004	0.05%
2019/02/20	2	47.95	53	47.97	48.05	-51	1,994	-2.56%
2019/02/19	26	47.95	19	47.83	47.90	7	1,981	0.35%
2019/02/18	21	47.66	17	47.63	47.70	4	1,985	0.20%
2019/02/15	0	0.00	2	47.00	47.20	-2	1,989	-0.10%
2019/02/14	2	47.40	6	47.35	47.30	-4	1,991	-0.20%
2019/02/13	10	47.80	189	47.70	47.65	-179	1,986	-9.01%	大賣/鉅額交易
2019/02/12	1	48.35	117	48.42	48.45	-116	1,947	-5.96%	大賣/鉅額交易
2019/02/11	110	48.21	1	48.45	48.40	109	1,951	5.58%	大買/鉅額交易
2019/01/30	17	47.84	15	47.81	47.95	2	1,911	0.10%
2019/01/29	4	47.50	19	47.58	47.80	-15	1,912	-0.78%
2019/01/28	14	47.99	12	47.85	47.95	2	1,901	0.11%
2019/01/25	12	47.50	46	47.36	47.60	-34	1,890	-1.80%
2019/01/24	42	47.15	30	47.24	47.45	12	1,868	0.64%
2019/01/23	7	46.85	1	46.70	46.90	6	1,851	0.32%
2019/01/22	0	0.00	8	46.75	46.90	-8	1,848	-0.43%
2019/01/21	9	46.87	11	46.79	46.85	-2	1,857	-0.11%
2019/01/18	4	46.64	0	0.00	46.60	4	1,875	0.21%
2019/01/17	7	46.57	14	46.52	46.50	-7	1,899	-0.37%
2019/01/16	21	46.56	10	46.45	46.60	11	1,901	0.58%
2019/01/15	11	46.50	8	46.54	46.60	3	1,927	0.16%
2019/01/14	3	46.15	0	0.00	46.25	3	1,945	0.15%
2019/01/11	0	0.00	1	46.30	46.30	-1	2,029	-0.05%
2019/01/10	4	46.30	74	46.05	46.35	-70	2,036	-3.44%
2019/01/09	75	45.87	18	45.95	46.10	57	2,047	2.78%
2019/01/08	6	45.41	0	0.00	45.15	6	2,046	0.29%
2019/01/07	6	45.53	8	45.41	45.60	-2	2,086	-0.10%
2019/01/04	11	45.26	33	44.82	45.25	-22	2,112	-1.04%
2019/01/03	35	45.28	5	44.99	45.05	30	2,227	1.35%
2019/01/02	6	44.80	71	45.00	44.50	-65	2,248	-2.89%
2018/12/28	64	44.94	8	44.93	45.00	56	2,274	2.46%
2018/12/27	3	44.20	5	44.57	44.40	-2	2,292	-0.09%
2018/12/26	5	44.35	38	44.13	44.15	-33	2,287	-1.44%
2018/12/25	141	43.98	3	44.40	43.90	138	2,269	6.08%	大買/鉅額交易
2018/12/24	4	45.01	8	44.95	44.90	-4	2,216	-0.18%
2018/12/22	0	0.00	3	45.98	45.90	-3	2,166	-0.14%
2018/12/21	0	0.00	33	46.20	46.15	-33	2,204	-1.50%
2018/12/20	12	46.47	39	46.44	46.45	-27	2,143	-1.26%
2018/12/19	7	46.06	24	46.08	46.25	-17	2,153	-0.79%
2018/12/18	34	46.20	52	46.13	46.15	-18	2,170	-0.83%
2018/12/17	7	46.50	0	0.00	46.10	7	2,205	0.32%
2018/12/14	2.2	46.44	32	46.51	46.45	-29.8	2,233	-1.33%
2018/12/13	32	46.41	26	46.31	46.70	6	2,258	0.27%
2018/12/12	42	46.31	14	46.01	46.25	28	2,255	1.24%
2018/12/11	18	46.10	3	45.75	46.00	15	2,262	0.66%
2018/12/10	6	46.08	2	45.80	45.60	4	2,296	0.17%
2018/12/07	2	46.00	0	0.00	46.30	2	2,348	0.09%
2018/12/06	0	0.00	159	45.85	45.65	-159	2,430	-6.54%	大賣/鉅額交易
2018/12/05	3	46.25	188	46.33	46.35	-185	2,605	-7.10%	大賣/鉅額交易
2018/12/04	51	46.73	19	46.85	46.70	32	2,983	1.07%
2018/12/03	29	47.07	7	47.12	47.10	22	3,664	0.60%
2018/11/30	8	46.80	1	46.90	46.90	7	4,360	0.16%
2018/11/29	8	46.83	6	46.84	46.50	2	4,700	0.04%
2018/11/28	20	46.37	7	46.27	46.70	13	4,917	0.26%
2018/11/27	14	46.40	36	46.27	46.25	-22	4,977	-0.44%
2018/11/26	58	47.32	65	47.21	46.20	-7	5,043	-0.14%
2018/11/23	23	46.03	4	45.78	45.90	19	5,007	0.38%
2018/11/21	27	46.03	24	46.25	46.25	3	5,083	0.06%
2018/11/20	3	46.25	0	0.00	45.85	3	5,090	0.06%
2018/11/16	0	0.00	6	46.55	46.55	-6	5,104	-0.12%
2018/11/15	6	46.51	9	46.33	46.55	-3	5,138	-0.06%
2018/11/14	9	46.28	70	46.46	46.45	-61	5,158	-1.18%
2018/11/13	12	46.57	8	46.01	46.80	4	5,157	0.08%
2018/11/12	7	46.55	9	46.51	46.60	-2	5,163	-0.04%
2018/11/09	1	46.25	9	46.24	46.20	-8	5,167	-0.15%
2018/11/08	13	46.62	27	46.54	46.70	-14	5,221	-0.27%
2018/11/07	26	46.57	70	46.46	46.40	-44	5,426	-0.81%
2018/11/06	74	46.38	1	46.30	46.55	73	5,587	1.31%
2018/11/05	2	45.45	92	45.56	45.85	-90	5,599	-1.61%
2018/11/02	93	45.87	0	0.00	46.20	93	5,620	1.65%
2018/11/01	0	0.00	5	45.05	45.30	-5	5,703	-0.09%
2018/10/31	5	45.20	95	45.27	45.35	-90	5,721	-1.57%
2018/10/30	13	44.67	89	44.38	44.45	-76	5,710	-1.33%
2018/10/29	96	45.26	5	44.85	44.60	91	5,724	1.59%
2018/10/26	2	45.20	0	0.00	44.40	2	5,726	0.03%
2018/10/25	0	0.00	290	44.90	45.00	-290	5,721	-5.07%	大賣/鉅額交易
2018/10/24	0	0.00	42	45.27	45.40	-42	5,732	-0.73%
2018/10/23	52	45.81	17	45.48	45.40	35	5,730	0.61%
2018/10/22	176	45.51	13	45.80	45.50	163	5,711	2.85%	大買/鉅額交易
2018/10/19	2.1	45.57	77	45.87	45.90	-74.9	5,681	-1.32%
2018/10/18	0	0.00	8	45.86	45.90	-8	5,597	-0.14%
2018/10/17	14	45.95	36	45.92	45.85	-22	5,585	-0.39%
2018/10/16	35	45.65	94	45.89	45.90	-59	5,557	-1.06%
2018/10/15	3	45.55	36	45.62	45.25	-33	5,523	-0.60%
2018/10/12	36	46.39	59.7	45.04	46.25	-23.7	5,486	-0.43%
2018/10/11	67	45.94	10.3	45.31	45.60	56.8	5,469	1.04%
2018/10/09	167	46.65	12	46.78	46.65	155	5,337	2.90%	大買/鉅額交易
2018/10/08	12	47.25	7	47.17	47.10	5	5,304	0.09%
2018/10/05	0	0.00	1	46.45	46.75	-1	5,270	-0.02%
2018/10/03	0	0.00	0.1	48.20	48.15	-0.1	5,218	0.00%
2018/10/01	0	0.00	1	48.25	48.20	-1	5,224	-0.02%
2018/09/26	0	0.00	4	47.95	47.45	-4	5,177	-0.08%
2018/09/25	0	0.00	1	48.85	48.35	-1	5,179	-0.02%
2018/09/21	5	48.58	2	48.55	48.70	3	5,175	0.06%
2018/09/20	198	48.20	0	0.00	48.20	198	5,137	3.85%	大買/鉅額交易
2018/09/19	483	48.11	0	0.00	48.15	483	5,140	9.40%	大買/鉅額交易
2018/09/18	0	0.00	2	47.60	47.50	-2	5,115	-0.04%
2018/09/17	0	0.00	1	47.50	47.50	-1	5,115	-0.02%
2018/09/14	0	0.00	6	47.47	47.50	-6	5,117	-0.12%
2018/09/13	11	47.51	0	0.00	47.65	11	5,104	0.22%
2018/09/12	10	46.42	0	0.00	46.90	10	5,051	0.20%
2018/09/10	0	0.00	1	44.80	44.60	-1	4,834	-0.02%
2018/09/07	3	45.10	12	45.43	45.10	-9	4,580	-0.20%
2018/09/06	0	0.00	8	49.26	49.15	-8	3,932	-0.20%
2018/09/05	12.1	48.57	17	48.90	48.80	-4.9	3,239	-0.15%
2018/09/03	0	0.00	14	50.00	50.00	-14	2,724	-0.51%
2018/08/31	5	49.50	12	49.86	49.90	-7	2,690	-0.26%
2018/08/30	5	49.25	20	49.21	49.30	-15	2,659	-0.56%
2018/08/29	6	48.92	0	0.00	48.95	6	2,728	0.22%
2018/08/28	4.2	48.55	0	0.00	48.60	4.2	2,713	0.15%
2018/08/24	0	0.00	6	48.24	48.50	-6	2,758	-0.22%
2018/08/23	1	48.45	1	48.35	48.40	0	2,840	0.00%
2018/08/22	4	48.53	5	48.58	48.35	-1	2,883	-0.03%
2018/08/21	0	0.00	8	47.80	48.20	-8	2,879	-0.28%
2018/08/20	8	47.95	0	0.00	47.70	8	2,873	0.28%
2018/08/17	1	47.85	1	48.05	47.80	0	2,876	0.00%
2018/08/16	0	0.00	60	47.75	47.90	-60	2,874	-2.09%
2018/08/15	18	48.32	3	47.95	48.00	15	2,873	0.52%
2018/08/14	53	48.13	25	47.53	47.65	28	2,835	0.99%
2018/08/13	15	47.95	6	47.85	47.50	9	2,634	0.34%
2018/08/09	3	48.25	51	48.30	48.30	-48	2,481	-1.93%
2018/08/08	41	47.90	23	47.73	47.90	18	2,452	0.73%
2018/08/07	18	47.61	6	47.61	47.65	12	2,382	0.50%
2018/08/06	0	0.00	33	47.32	47.35	-33	2,406	-1.37%
2018/08/03	49	47.29	10	47.39	47.35	39	2,409	1.62%
2018/08/02	0	0.00	13	47.03	46.90	-13	2,401	-0.54%
2018/08/01	27	47.15	98	47.05	47.20	-71	2,402	-2.96%
2018/07/31	66	46.87	84	47.28	47.30	-18	2,392	-0.75%
2018/07/30	0	0.00	1	46.20	46.40	-1	2,356	-0.04%
2018/07/26	2	46.05	0	0.00	45.95	2	2,371	0.08%
2018/07/23	0	0.00	1	45.80	45.80	-1	2,457	-0.04%
2018/07/20	0	0.00	26	45.88	45.85	-26	2,471	-1.05%
2018/07/19	9	46.20	56	46.08	45.65	-47	2,487	-1.89%
2018/07/18	57	45.86	38	45.72	46.15	19	2,501	0.76%
2018/07/17	41	45.63	19	45.34	45.40	22	2,525	0.87%
2018/07/16	22	45.67	6	45.40	45.40	16	2,542	0.63%
2018/07/13	1	45.55	11	45.55	45.60	-10	2,559	-0.39%
2018/07/12	11	45.70	0	0.00	45.50	11	2,580	0.43%
2018/07/11	0	0.00	32	45.00	45.00	-32	2,601	-1.23%
2018/07/10	11	45.31	21	45.10	44.85	-10	2,607	-0.38%
2018/07/09	34	44.94	8	44.81	44.80	26	2,609	1.00%
2018/07/05	3	44.32	1	44.15	44.00	2	2,639	0.08%
2018/07/04	0	0.00	3	44.33	44.45	-3	2,663	-0.11%
2018/07/03	0	0.00	6	44.23	44.20	-6	2,704	-0.22%
2018/07/02	19	44.70	0	0.00	44.55	19	2,696	0.70%
2018/06/29	0	0.00	8	45.25	45.25	-8	2,683	-0.30%
2018/06/28	5	44.60	0	0.00	44.60	5	2,663	0.19%
2018/06/27	0	0.00	39.2	45.26	45.15	-39.2	2,625	-1.49%
2018/06/26	37	45.66	32	45.79	45.50	5	2,631	0.19%
2018/06/25	65	45.91	3	46.05	45.80	62	2,627	2.36%
2018/06/22	0	0.00	14	45.75	45.70	-14	2,644	-0.53%
2018/06/21	16	46.09	33	46.08	46.15	-17	2,624	-0.65%
2018/06/20	28	46.21	49	46.00	46.25	-21	2,647	-0.79%
2018/06/19	1	46.10	3	46.17	46.20	-2	2,655	-0.08%
2018/06/15	8	46.34	2,474	46.04	45.90	-2,466	2,624	-93.97%	大賣/鉅額交易
2018/06/14	10	46.43	0	0.00	46.35	10	2,513	0.40%
2018/06/13	3	47.43	0	0.00	47.25	3	2,469	0.12%
2018/06/12	12	47.58	95	47.62	47.65	-83	2,520	-3.29%
2018/06/11	68	48.13	4	48.16	47.60	64	2,510	2.55%
2018/06/07	6	47.50	144	47.60	47.45	-138	2,455	-5.62%	大賣/鉅額交易
2018/06/06	197	47.58	178	47.37	47.85	19	2,452	0.77%	大買/大賣/
2018/06/05	167	46.62	150	46.42	46.80	17	2,345	0.72%	大買/大賣/
2018/06/04	129	46.55	65	46.43	46.60	64	2,310	2.77%	大買/
2018/06/01	64	46.21	170	46.22	46.30	-106	2,272	-4.66%	大賣/鉅額交易
2018/05/31	216	45.52	23	45.93	45.40	193	2,230	8.65%	大買/鉅額交易
2018/05/30	16	45.70	114	45.73	45.50	-98	2,150	-4.56%	大賣/
2018/05/29	106	46.07	166	45.42	46.15	-60	2,121	-2.83%	大買/大賣/
2018/05/28	22	45.81	3	45.80	45.65	19	2,116	0.90%
2018/05/25	2	46.25	22	46.00	46.00	-20	2,115	-0.95%
2018/05/24	23	46.23	22	45.93	46.30	1	2,108	0.05%
2018/05/23	26	46.14	5	46.04	45.90	21	2,097	1.00%
2018/05/22	0	0.00	50	46.18	46.05	-50	2,095	-2.39%
2018/05/21	62	46.32	30	46.31	46.25	32	2,105	1.52%
2018/05/18	8	45.95	48	45.84	45.90	-40	2,105	-1.90%
2018/05/17	23	45.76	26	45.71	45.65	-3	2,114	-0.14%
2018/05/16	24	45.70	13	45.50	45.60	11	2,116	0.52%
2018/05/15	10	45.48	175	45.31	45.50	-165	2,200	-7.50%	大賣/鉅額交易
2018/05/14	193	46.06	12	45.68	45.75	181	2,276	7.95%	大買/鉅額交易
2018/05/11	18	45.42	0	0.00	45.30	18	2,243	0.80%
2018/05/09	4	45.15	51	45.16	45.05	-47	2,251	-2.09%
2018/05/08	36	45.47	6	45.40	45.40	30	2,279	1.32%
2018/05/07	1	45.25	7	45.28	45.20	-6	2,310	-0.26%
2018/05/04	4	45.55	12	45.45	45.35	-8	2,347	-0.34%
2018/05/03	10	45.66	102	45.68	45.50	-92	2,450	-3.75%	大賣/
2018/05/02	200	46.29	134	46.35	46.00	66	2,512	2.63%	大買/大賣/
2018/04/30	36	45.64	2	45.60	45.80	34	2,513	1.35%
2018/04/27	0	0.00	91	45.25	45.45	-91	2,614	-3.48%
2018/04/26	66	45.54	18	45.25	45.15	48	2,621	1.83%
2018/04/25	36	45.25	72	45.13	45.20	-36	2,616	-1.38%
2018/04/24	35	45.59	39	45.42	45.20	-4	2,622	-0.15%
2018/04/23	44	45.71	1	45.65	45.60	43	2,630	1.63%
2018/04/20	23	45.27	10	44.99	45.30	13	2,590	0.50%
2018/04/19	7	45.00	0	0.00	45.10	7	2,583	0.27%
2018/04/18	0	0.00	14	44.56	44.45	-14	2,574	-0.54%
2018/04/17	387	44.52	107	44.35	44.55	280	2,578	10.86%	大買/大賣/鉅額交易
2018/04/16	0	0.00	21	44.90	44.85	-21	2,558	-0.82%
2018/04/12	8	45.52	34	45.41	45.55	-26	2,586	-1.01%
2018/04/11	136	45.74	9	45.76	45.70	127	2,585	4.91%	大買/鉅額交易
2018/04/10	21	45.33	52	45.29	45.40	-31	2,580	-1.20%
2018/04/09	27	44.69	46	44.80	44.80	-19	2,583	-0.74%
2018/04/03	6	45.20	2	45.10	45.20	4	2,589	0.15%
2018/04/02	4	45.34	33	45.38	45.30	-29	2,590	-1.12%
2018/03/31	10.1	45.27	12	45.18	45.15	-1.9	2,588	-0.07%
2018/03/30	11	44.95	7	45.10	45.00	4	2,586	0.15%
2018/03/29	22	45.06	1	44.90	44.90	21	2,585	0.81%
2018/03/28	14	45.19	21	45.12	45.30	-7	2,582	-0.27%
2018/03/27	47	45.40	26	45.30	45.40	21	2,578	0.81%
2018/03/26	16	44.64	0	0.00	44.85	16	2,548	0.63%
2018/03/23	11	44.80	72	44.47	44.75	-61	2,567	-2.38%
2018/03/22	22	45.12	19	45.14	45.10	3	2,570	0.12%
2018/03/21	1	44.90	36	44.71	44.95	-35	2,590	-1.35%
2018/03/20	4	44.40	108	44.73	44.90	-104	2,744	-3.79%	大賣/鉅額交易
2018/03/19	132	45.12	26	44.66	44.90	106	2,773	3.82%	大買/鉅額交易
2018/03/16	74	44.66	80	44.85	44.60	-6	2,796	-0.21%
2018/03/15	27	45.68	35	45.34	45.50	-8	2,734	-0.29%
2018/03/14	83	45.39	5	45.43	45.50	78	2,727	2.86%
2018/03/13	25	44.90	151	44.80	45.05	-126	2,704	-4.66%	大賣/鉅額交易
2018/03/12	196	44.91	17	44.73	44.95	179	2,704	6.62%	大買/鉅額交易
2018/03/09	11	44.29	0	0.00	44.40	11	2,671	0.41%
2018/03/07	18	44.19	13	44.26	44.10	5	2,691	0.19%
2018/03/06	0	0.00	86	44.37	44.35	-86	2,693	-3.19%
2018/03/05	125	44.91	13	44.30	44.25	112	2,758	4.06%	大買/鉅額交易
2018/03/02	0	0.00	5	43.90	44.00	-5	2,754	-0.18%
2018/03/01	6.1	43.93	19	44.47	44.65	-12.9	2,756	-0.47%
2018/02/27	113	44.48	40	44.96	44.15	73	2,727	2.68%	大買/
2018/02/26	69	44.86	10	44.93	44.95	59	2,713	2.17%
2018/02/23	0	0.00	5	44.85	44.75	-5	2,708	-0.18%
2018/02/22	7	44.31	0	0.00	44.40	7	2,735	0.26%
2018/02/21	0	0.00	6	44.80	44.70	-6	2,732	-0.22%
2018/02/12	4	43.69	1	43.40	43.60	3	2,718	0.11%
2018/02/09	1	43.00	3	42.53	43.55	-2	2,704	-0.07%
2018/02/08	0	0.00	2	44.05	44.10	-2	2,679	-0.07%
2018/02/07	31	44.19	48	43.72	44.20	-17	2,682	-0.63%
2018/02/06	3	42.28	55	43.22	42.20	-52	2,599	-2.00%
2018/02/05	2	44.85	90	44.67	44.85	-88	2,514	-3.50%
2018/02/02	0	0.00	5	45.60	45.60	-5	2,507	-0.20%
2018/02/01	0	0.00	77	45.96	45.55	-77	2,514	-3.06%
2018/01/31	88	46.03	49	45.90	45.80	39	2,514	1.55%
2018/01/30	5	46.20	13	45.83	45.55	-8	2,471	-0.32%
2018/01/29	6	46.25	58	46.57	46.50	-52	2,443	-2.13%
2018/01/26	117	45.94	120	45.61	46.45	-3	2,421	-0.12%	大買/大賣/
2018/01/25	129	45.72	287	45.30	45.40	-158	2,341	-6.75%	大買/大賣/鉅額交易
2018/01/24	357	44.80	163	44.87	45.00	194	2,263	8.57%	大買/大賣/鉅額交易
2018/01/23	278	44.47	30	44.51	44.95	248	2,212	11.21%	大買/鉅額交易
2018/01/22	1	43.15	0	0.00	43.05	1	2,117	0.05%
2018/01/19	30	42.80	84	42.74	42.85	-54	2,135	-2.53%
2018/01/18	25	43.48	48	43.17	42.80	-23	2,129	-1.08%
2018/01/17	78	42.84	7	42.98	43.05	71	2,113	3.36%
2018/01/16	0	0.00	1	42.70	42.60	-1	2,085	-0.05%
2018/01/15	25	42.80	16	42.83	42.85	9	2,080	0.43%
2018/01/12	121	42.69	7	42.80	42.80	114	2,100	5.43%	大買/鉅額交易
2018/01/11	1	42.25	26	42.45	42.45	-25	2,114	-1.18%
2018/01/10	0	0.00	1	42.80	42.75	-1	2,122	-0.05%
2018/01/09	0	0.00	45	43.13	43.15	-45	2,123	-2.12%
2018/01/08	53	43.26	5	43.18	43.40	48	2,116	2.27%
2018/01/05	7	42.85	10	43.10	43.10	-3	2,102	-0.14%
2018/01/04	1	42.80	5	42.60	42.65	-4	2,116	-0.19%
2018/01/03	3	43.00	0	0.00	43.15	3	2,125	0.14%
2018/01/02	6.2	42.85	0	0.00	43.15	6.2	2,095	0.30%