興富發 (2542)-台中銀券商分點個股進出

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
44.60
漲跌
▼0.60
漲幅
-1.33%
成交量
6,432張
產業
上市營建類股
912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－台中銀券商分點個股進出

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

台中銀券商分點個股進出
台中銀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
2024/05/21	2.1	44.65	2	45.05	44.60	0.1	7,653	0.00%
2024/05/20	0	0.00	11	45.32	45.20	-11	7,604	-0.14%
2024/05/16	4	45.30	4	45.93	45.55	0	7,519	0.00%
2024/05/15	4	44.56	2	44.70	44.45	2	7,358	0.03%
2024/05/14	11	45.45	1.5	45.45	45.25	9.5	7,245	0.13%
2024/05/13	5	44.80	6	45.30	46.10	-1	7,185	-0.01%
2024/05/10	2	45.40	0	0.00	45.20	2	7,097	0.03%
2024/05/09	10	46.71	0	0.00	45.65	10	6,975	0.14%
2024/05/08	5	46.97	6.2	47.39	46.85	-1.2	6,745	-0.02%
2024/05/07	28	48.67	8	49.01	47.85	20	6,490	0.31%
2024/05/06	0	0.00	13	48.23	48.15	-13	5,901	-0.22%
2024/05/03	1	47.10	18.3	47.41	47.20	-17.3	5,458	-0.32%
2024/05/02	1	46.35	112	46.05	46.60	-111	4,966	-2.23%	大賣/鉅額交易
2024/04/30	8	43.97	0.3	44.10	44.30	7.7	4,411	0.18%
2024/04/29	2	44.25	63	44.13	44.30	-61	4,274	-1.43%
2024/04/26	1	43.15	1	43.00	42.95	0	4,063	0.00%
2024/04/25	3.3	42.48	4.5	42.41	42.70	-1.2	3,964	-0.03%
2024/04/23	3	42.02	0	0.00	42.25	3	3,821	0.08%
2024/04/22	14	43.58	36	43.15	42.40	-22	3,769	-0.58%
2024/04/19	5	41.30	0	0.00	41.45	5	3,371	0.15%
2024/04/18	6	41.44	3	41.30	41.60	3	3,204	0.09%
2024/04/16	1	40.10	0	0.00	40.10	1	3,049	0.03%
2024/04/15	0.1	41.05	1	41.20	40.80	-0.9	2,983	-0.03%
2024/04/12	3	40.90	0	0.00	40.80	3	2,943	0.10%
2024/04/10	5	41.44	6	41.45	41.35	-1	2,896	-0.03%
2024/04/09	2	40.80	1.2	41.08	41.20	0.8	2,858	0.03%
2024/04/08	0	0.00	8	40.83	40.70	-8	2,790	-0.29%
2024/04/02	2	40.20	1.2	40.13	40.10	0.8	2,680	0.03%
2024/03/28	1	40.25	0	0.00	40.50	1	2,610	0.04%
2024/03/27	1	40.10	7	40.36	40.60	-6	2,567	-0.23%
2024/03/26	0	0.00	1	39.10	39.00	-1	2,505	-0.04%
2024/03/21	1.3	38.85	1.2	38.77	38.65	0.1	2,556	0.00%
2024/03/20	1	38.85	0	0.00	38.50	1	2,570	0.04%
2024/03/19	2.4	38.67	2	38.65	38.70	0.4	2,526	0.02%
2024/03/18	0	39.05	12.1	39.05	39.10	-12.1	2,512	-0.48%
2024/03/15	2	39.30	0	0.00	39.20	2	2,527	0.08%
2024/03/13	1	39.80	0	0.00	39.80	1	2,452	0.04%
2024/03/12	1	39.85	0	0.00	39.95	1	2,432	0.04%
2024/03/11	3	39.75	0	0.00	39.90	3	2,450	0.12%
2024/03/06	1	39.65	0	0.00	39.65	1	2,423	0.04%
2024/03/05	1	39.70	1	39.65	39.60	0	2,426	0.00%
2024/03/04	1	39.55	1	39.65	39.65	0	2,423	0.00%
2024/03/01	1	39.70	0	0.00	39.70	1	2,424	0.04%
2024/02/29	1	39.75	0	0.00	39.70	1	2,424	0.04%
2024/02/27	2	39.73	0	0.00	39.70	2	2,419	0.08%
2024/02/26	11	39.76	2	39.85	39.90	9	2,444	0.37%
2024/02/20	0.1	39.60	0	0.00	39.65	0.1	2,431	0.00%
2024/02/19	1.5	39.72	12.1	39.65	39.65	-10.6	2,425	-0.44%
2024/02/16	1	39.35	0.3	39.50	39.65	0.7	2,471	0.03%
2024/02/01	1	39.60	7.1	39.66	39.60	-6.1	2,413	-0.25%
2024/01/26	1	39.60	0	0.00	39.60	1	2,465	0.04%
2024/01/24	0	0.00	20	39.40	39.55	-20	2,510	-0.80%
2024/01/19	1	39.65	0	0.00	39.70	1	2,499	0.04%
2024/01/18	1	39.70	0	0.00	39.70	1	2,497	0.04%
2024/01/17	0	39.75	0.2	39.85	39.85	-0.2	2,489	-0.01%
2024/01/16	0	39.70	0	0.00	39.70	0	2,446	0.00%
2024/01/15	0	0.00	0.1	40.00	39.90	-0.1	2,388	-0.01%
2024/01/12	0.3	40.20	0	0.00	39.90	0.3	2,406	0.01%
2024/01/11	1	40.00	2	39.95	39.95	-1	2,476	-0.04%
2024/01/09	0	40.10	0	0.00	40.05	0	2,789	0.00%
2024/01/08	0	0.00	0.4	40.20	40.20	-0.4	2,845	-0.01%
2024/01/02	2	40.30	0	0.00	40.25	2	2,991	0.07%
2023/12/27	3	40.10	0	0.00	40.10	3	3,055	0.10%
2023/12/26	3	40.17	1	40.15	40.05	2	3,098	0.06%
2023/12/22	0	40.01	0	0.00	39.90	0	3,231	0.00%
2023/12/21	5	39.91	0	0.00	39.90	5	3,414	0.15%
2023/12/20	3	39.95	0	0.00	40.15	3	3,410	0.09%
2023/12/19	1	39.95	0	0.00	40.15	1	3,443	0.03%
2023/12/18	0	40.20	0	0.00	40.45	0	3,468	0.00%
2023/12/15	2.9	40.40	0	0.00	40.40	2.9	3,484	0.08%
2023/12/12	1.1	40.01	0	0.00	39.90	1.1	3,540	0.03%
2023/12/08	0	0.00	1.1	40.16	40.15	-1.1	3,540	-0.03%
2023/12/06	1	40.30	0	0.00	40.35	1	3,531	0.03%
2023/12/05	0	0.00	1	40.55	40.55	-1	3,489	-0.03%
2023/12/04	1	40.65	0	0.00	40.70	1	3,476	0.03%
2023/11/30	0	0.00	11.1	40.75	40.95	-11.1	3,452	-0.32%
2023/11/29	1	40.85	0	0.00	40.85	1	3,496	0.03%
2023/11/27	3	41.07	0	0.00	40.95	3	3,468	0.09%
2023/11/24	1	41.10	2	41.30	41.20	-1	3,471	-0.03%
2023/11/21	2	40.98	0.1	41.00	40.85	1.9	3,444	0.06%
2023/11/16	0.1	40.90	0	0.00	41.00	0.1	3,433	0.00%
2023/11/14	0.6	40.85	0	0.00	40.85	0.6	3,400	0.02%
2023/11/13	2	40.70	0	0.00	40.60	2	3,398	0.06%
2023/11/10	0.4	40.60	0	0.00	40.55	0.4	3,391	0.01%
2023/11/06	0	0.00	1	40.70	40.70	-1	3,513	-0.03%
2023/11/03	2	40.65	0	0.00	40.60	2	3,494	0.06%
2023/11/02	0.7	40.65	0	0.00	40.60	0.7	3,494	0.02%
2023/11/01	0	0.00	0.2	40.40	40.60	-0.2	3,493	-0.01%
2023/10/31	0	0.00	2.2	40.57	40.70	-2.2	3,483	-0.06%
2023/10/24	1	40.70	0	0.00	40.80	1	3,471	0.03%
2023/10/20	2	41.15	0	0.00	41.10	2	3,504	0.06%
2023/10/19	0	0.00	0.2	41.75	41.80	-0.2	3,542	-0.01%
2023/10/18	0	0.00	1	41.10	42.05	-1	3,479	-0.03%
2023/10/16	2	40.75	0	0.00	41.30	2	3,162	0.06%
2023/10/11	0	0.00	1	40.10	40.10	-1	3,128	-0.03%
2023/10/05	1	39.10	0	0.00	39.10	1	3,071	0.03%
2023/10/03	1	39.25	0	0.00	39.25	1	3,077	0.03%
2023/10/02	10	39.35	0	0.00	39.30	10	3,075	0.33%
2023/09/28	1.3	39.50	0	0.00	39.45	1.3	3,028	0.04%
2023/09/27	4	39.80	2	39.90	39.55	2	2,981	0.07%
2023/09/26	9	39.64	1	40.00	40.00	8	2,901	0.28%
2023/09/25	2.1	43.40	0	0.00	43.05	2.1	2,712	0.08%
2023/09/22	1	43.40	0	0.00	43.40	1	2,593	0.04%
2023/09/19	0	0.00	6.5	44.16	44.30	-6.5	2,406	-0.27%
2023/09/18	1	43.90	0	0.00	44.15	1	2,376	0.04%
2023/09/14	2	44.15	0	0.00	44.10	2	2,252	0.09%
2023/09/13	1	43.70	0	0.00	43.70	1	2,204	0.05%
2023/09/12	0	0.00	1	43.60	43.60	-1	2,254	-0.04%
2023/09/11	0	0.00	5.5	43.49	43.50	-5.5	2,268	-0.24%
2023/09/08	0	0.00	10	43.50	43.40	-10	2,272	-0.44%
2023/09/07	2	43.25	0.1	43.30	43.40	1.9	2,261	0.08%
2023/09/06	1	43.30	2	43.30	43.40	-1	2,289	-0.04%
2023/09/05	3	43.63	1	43.70	43.45	2	2,292	0.09%
2023/09/04	1	43.55	2	43.55	43.60	-1	2,273	-0.04%
2023/09/01	1	42.95	0	0.00	42.95	1	2,211	0.05%
2023/08/30	1	43.15	0	0.00	43.25	1	2,228	0.04%
2023/08/29	0	0.00	3	43.07	43.20	-3	2,235	-0.13%
2023/08/28	1	42.70	2	42.90	42.95	-1	2,238	-0.04%
2023/08/24	1	42.25	0	0.00	42.30	1	2,289	0.04%
2023/08/21	0	0.00	1	43.00	42.75	-1	2,323	-0.04%
2023/08/18	0	0.00	284	42.76	42.95	-284	2,348	-12.09%	大賣/鉅額交易
2023/08/15	2	42.70	0	0.00	42.65	2	2,401	0.08%
2023/08/14	1	42.85	15	42.60	42.60	-14	2,426	-0.58%
2023/08/11	1	42.90	22	43.26	43.40	-21	2,426	-0.87%
2023/08/10	0	0.00	3	42.50	42.90	-3	2,378	-0.13%
2023/08/09	1	42.65	0	0.00	42.65	1	2,478	0.04%
2023/08/08	1	42.85	0.6	42.90	42.95	0.5	2,553	0.02%
2023/08/07	20	42.80	0	0.00	42.80	20	2,962	0.68%
2023/08/04	5	42.70	2	42.70	42.70	3	2,965	0.10%
2023/08/01	5.2	42.50	155	42.50	42.55	-149.8	2,975	-5.03%	大賣/鉅額交易
2023/07/31	16	42.37	85.3	42.36	42.30	-69.3	2,977	-2.33%
2023/07/27	10	42.35	200	42.33	42.40	-190	3,023	-6.28%	大賣/鉅額交易
2023/07/26	0	0.00	300	42.08	42.05	-300	3,022	-9.93%	大賣/鉅額交易
2023/07/25	5	41.61	0	0.00	41.60	5	3,007	0.17%
2023/07/24	1	41.70	0	0.00	41.70	1	2,980	0.03%
2023/07/20	0	0.00	40.4	42.15	42.25	-40.4	2,951	-1.37%
2023/07/19	1	42.10	0	0.00	42.15	1	2,951	0.03%
2023/07/18	4	42.09	20	42.05	42.15	-16	2,944	-0.54%
2023/07/17	0	0.00	0	42.40	42.25	0	2,931	0.00%
2023/07/14	20	42.60	0	0.00	42.55	20	2,898	0.69%
2023/07/13	1	42.85	0	0.00	42.80	1	2,887	0.03%
2023/07/11	2	42.85	1.2	42.73	43.00	0.8	2,878	0.03%
2023/07/10	0	0.00	5.4	43.08	42.80	-5.4	2,878	-0.19%
2023/07/07	0	0.00	4	42.81	42.75	-4	2,913	-0.14%
2023/07/06	0	0.00	19	42.80	42.80	-19	2,900	-0.66%
2023/07/05	0	0.00	1	42.80	42.70	-1	2,901	-0.03%
2023/06/30	5	42.65	320	42.64	42.65	-315	2,964	-10.63%	大賣/鉅額交易
2023/06/29	0	0.00	2.3	42.63	42.75	-2.3	2,963	-0.08%
2023/06/28	0	0.00	44	42.40	42.45	-44	2,968	-1.48%
2023/06/27	1	42.25	0	0.00	42.25	1	2,978	0.03%
2023/06/21	1	42.25	4.2	42.30	42.25	-3.2	3,006	-0.11%
2023/06/20	20	42.29	0	0.00	42.15	20	3,001	0.67%
2023/06/19	1	42.25	0	0.00	42.30	1	2,982	0.03%
2023/06/16	2	42.28	0	0.00	42.25	2	2,968	0.07%
2023/06/15	0.2	42.90	0	0.00	42.70	0.2	2,912	0.01%
2023/06/14	0	0.00	2	42.85	43.00	-2	2,916	-0.07%
2023/06/12	0	0.00	1	43.00	42.85	-1	3,027	-0.03%
2023/06/06	1	42.50	11	42.55	42.50	-10	3,037	-0.33%
2023/06/05	21	42.50	2	42.50	42.50	19	3,041	0.62%
2023/06/02	2	42.60	0.2	42.60	42.60	1.8	3,052	0.06%
2023/06/01	0	0.00	19	42.65	42.60	-19	3,065	-0.62%
2023/05/31	5	42.05	0	0.00	42.60	5	3,080	0.16%
2023/05/30	1	42.15	0.4	42.10	42.15	0.7	3,030	0.02%
2023/05/29	1	42.10	0.1	42.35	42.10	0.9	3,039	0.03%
2023/05/26	20	42.29	0.2	42.25	42.20	19.9	3,040	0.65%
2023/05/25	2	42.73	0	0.00	42.50	2	3,025	0.07%
2023/05/24	0	0.00	21.2	42.90	43.05	-21.2	3,015	-0.70%
2023/05/23	2	42.55	1	42.55	42.75	1	2,976	0.03%
2023/05/22	0	0.00	16	42.05	42.60	-16	2,973	-0.54%
2023/05/19	1.4	41.95	0	0.00	42.00	1.4	2,931	0.05%
2023/05/18	1.2	41.90	6	42.00	42.00	-4.9	2,896	-0.17%
2023/05/17	22.2	41.56	20	41.95	41.90	2.2	2,868	0.07%
2023/05/16	1	41.65	0	0.00	41.65	1	2,836	0.04%
2023/05/15	19.2	41.10	5	41.31	41.35	14.2	2,816	0.50%
2023/05/12	9.1	41.70	5	41.79	41.95	4.1	2,713	0.15%
2023/05/11	26.1	41.91	1	42.00	42.30	25.1	2,632	0.95%
2023/05/10	1	43.15	2	43.15	43.20	-1	2,214	-0.05%
2023/05/08	0	0.00	82	43.20	43.30	-82	2,235	-3.67%
2023/05/05	0	0.00	3.3	42.90	42.90	-3.3	2,230	-0.15%
2023/05/04	4	42.75	2	42.80	42.85	2	2,252	0.09%
2023/05/03	0	0.00	10.1	42.25	42.30	-10.1	2,241	-0.45%
2023/04/28	1	42.00	1	42.00	42.05	0	2,366	0.00%
2023/04/27	0.9	42.00	0	0.00	42.05	0.9	2,398	0.04%
2023/04/25	1	41.90	0	0.00	41.65	1	2,423	0.04%
2023/04/24	1	41.75	10	41.75	41.75	-9	2,406	-0.37%
2023/04/21	0	0.00	1	41.80	41.85	-1	2,423	-0.04%
2023/04/20	1	41.90	0	0.00	41.85	1	2,422	0.04%
2023/04/19	1	42.10	2	42.15	42.00	-1	2,422	-0.04%
2023/04/17	1	42.15	0	0.00	42.05	1	2,394	0.04%
2023/04/14	1	42.10	0	42.15	42.10	1	2,390	0.04%
2023/04/13	2.1	42.13	1	42.15	42.10	1.1	2,397	0.05%
2023/04/12	9.1	41.97	0	0.00	41.95	9.1	2,407	0.38%
2023/04/11	0	0.00	1	41.60	41.75	-1	2,348	-0.04%
2023/04/10	2	41.60	0	0.00	41.45	2	2,381	0.08%
2023/04/07	4	41.06	2	41.35	41.70	2	2,499	0.08%
2023/04/06	1	40.90	0	0.00	40.85	1	2,473	0.04%
2023/03/31	0	0.00	1	41.15	41.15	-1	2,570	-0.04%
2023/03/29	0	0.00	9	40.90	41.05	-9	3,290	-0.27%
2023/03/28	5	40.70	0	0.00	40.70	5	3,717	0.13%
2023/03/24	3	40.75	0	0.00	40.65	3	4,616	0.06%
2023/03/23	0	0.00	11	41.22	41.00	-11	4,683	-0.23%
2023/03/22	1	41.10	0	0.00	41.15	1	4,761	0.02%
2023/03/21	2	41.08	0	0.00	41.10	2	4,864	0.04%
2023/03/20	1	40.70	0	0.00	40.70	1	4,939	0.02%
2023/03/17	1	40.70	0	0.00	40.40	1	4,979	0.02%
2023/03/16	4	40.08	3	40.10	40.10	1	5,004	0.02%
2023/03/15	13	40.80	6	40.95	40.60	7	5,035	0.14%
2023/03/14	2.3	41.58	0	0.00	41.50	2.3	4,997	0.05%
2023/03/13	0	0.00	5	41.25	41.80	-5	5,086	-0.10%
2023/03/10	1	41.85	0	0.00	41.95	1	5,112	0.02%
2023/03/09	3	41.90	0	0.00	41.95	3	5,127	0.06%
2023/03/08	0	0.00	0.7	41.80	41.85	-0.7	5,151	-0.01%
2023/03/07	1	41.75	0	0.00	41.80	1	5,162	0.02%
2023/03/06	2	41.78	0	0.00	41.80	2	5,202	0.04%
2023/03/03	1	41.80	0	0.00	41.95	1	5,213	0.02%
2023/03/02	0.9	42.25	2	42.20	42.25	-1.1	5,216	-0.02%
2023/03/01	0	0.00	5	42.40	42.35	-5	5,253	-0.10%
2023/02/22	2	42.03	0	0.00	42.30	2	5,435	0.04%
2023/02/21	0.7	42.25	0	0.00	42.25	0.7	5,466	0.01%
2023/02/20	0	0.00	1.3	42.25	42.30	-1.3	5,567	-0.02%
2023/02/16	13	41.95	2.1	41.90	41.90	10.9	5,744	0.19%
2023/02/15	1	41.90	0	0.00	41.85	1	5,799	0.02%
2023/02/13	2	41.43	0	0.00	41.80	2	5,888	0.03%
2023/02/10	2	41.55	0	0.00	41.55	2	5,912	0.03%
2023/02/09	2	41.80	0	0.00	41.75	2	5,946	0.03%
2023/02/08	1.1	41.81	0.5	41.90	41.90	0.6	6,025	0.01%
2023/02/07	0	0.00	3	41.88	41.95	-3	6,053	-0.05%
2023/02/06	3	41.75	3	41.83	42.00	0	6,047	0.00%
2023/02/03	3	41.62	37.2	41.62	41.80	-34.2	6,036	-0.57%
2023/02/02	13	41.23	1	41.60	41.25	12	6,057	0.20%
2023/02/01	23	41.44	0.9	41.63	41.60	22.1	6,045	0.37%
2023/01/31	1	41.30	0	0.00	41.10	1	6,114	0.02%
2023/01/30	10	40.75	6	40.89	40.65	4	6,079	0.07%
2023/01/13	2	40.75	2	40.68	40.80	0	6,054	0.00%
2023/01/12	10	40.67	12	40.65	40.70	-2	6,092	-0.03%
2023/01/11	7	40.64	7	40.51	40.60	0	6,125	0.00%
2023/01/10	0	0.00	0.2	40.55	40.50	-0.2	6,136	0.00%
2023/01/09	10	40.45	0	0.00	40.45	10	6,165	0.16%
2023/01/05	0	0.00	0.5	40.65	40.40	-0.5	6,223	-0.01%
2023/01/04	5	40.43	7	40.38	40.60	-2	6,229	-0.03%
2023/01/03	3.1	40.32	2	40.53	40.35	1.1	6,276	0.02%
2022/12/30	2	40.73	2.4	40.63	40.30	-0.4	6,293	-0.01%
2022/12/29	0.1	40.65	0	0.00	40.60	0.1	6,273	0.00%
2022/12/28	0	0.00	2.5	40.93	40.70	-2.5	6,284	-0.04%
2022/12/27	6	40.93	8.6	41.19	41.45	-2.6	6,283	-0.04%
2022/12/26	2	40.30	3	40.27	40.25	-1	6,225	-0.02%
2022/12/23	8	40.26	3.2	40.27	40.35	4.8	6,264	0.08%
2022/12/22	8	39.91	2	40.20	42.00	6	6,211	0.10%
2022/12/21	19.2	39.10	15	39.74	40.00	4.2	6,026	0.07%
2022/12/20	31	39.90	1	39.50	39.65	30	5,780	0.52%
2022/12/19	17.1	40.49	0	0.00	40.50	17.1	5,621	0.30%
2022/12/16	10	41.79	1.1	41.90	41.15	8.9	5,404	0.17%
2022/12/15	7	42.58	1	42.65	42.40	6	5,094	0.12%
2022/12/14	9	42.23	0	0.00	42.60	9	5,170	0.17%
2022/12/13	11	43.64	41	43.15	42.75	-30	5,162	-0.58%
2022/12/09	4	44.10	4.2	43.88	44.00	-0.2	5,155	0.00%
2022/12/08	43	43.90	2	44.10	44.10	41	5,144	0.80%
2022/12/07	12	44.32	2	44.28	44.35	10	5,137	0.19%
2022/12/06	7	44.11	20	43.95	43.95	-13	5,103	-0.25%
2022/12/05	12.5	44.55	1.5	44.40	44.40	11	5,088	0.22%
2022/12/02	9	44.37	2	44.30	44.25	7	5,030	0.14%
2022/11/30	1	44.65	6	44.65	44.80	-5	5,021	-0.10%
2022/11/29	3	44.60	0	0.00	44.80	3	5,026	0.06%
2022/11/28	1	44.30	0	0.00	44.85	1	5,036	0.02%
2022/11/25	1	44.65	14	44.76	44.55	-13	5,022	-0.26%
2022/11/24	4	44.95	1	44.90	44.90	3	5,032	0.06%
2022/11/23	0	0.00	2	44.75	44.90	-2	5,037	-0.04%
2022/11/22	0	0.00	4	44.56	44.85	-4	5,044	-0.08%
2022/11/21	1	43.95	0	0.00	43.95	1	4,921	0.02%
2022/11/18	6	43.76	3	43.78	43.80	3	4,941	0.06%
2022/11/17	0	0.00	1	43.60	43.55	-1	4,949	-0.02%
2022/11/16	0	0.00	10	42.95	43.20	-10	4,925	-0.20%
2022/11/15	1	43.20	0.2	43.05	42.90	0.8	4,916	0.02%
2022/11/14	0	0.00	1	42.75	43.35	-1	4,875	-0.02%
2022/11/11	0	0.00	2.5	42.37	42.40	-2.5	4,802	-0.05%
2022/11/10	1	42.00	0	0.00	42.25	1	4,814	0.02%
2022/11/09	0	0.00	7.2	42.03	42.25	-7.2	4,868	-0.15%
2022/11/08	1	41.95	4	42.05	41.90	-3	4,840	-0.06%
2022/11/07	1	41.75	0	0.00	42.05	1	4,888	0.02%
2022/11/04	0	0.00	0.2	41.80	42.00	-0.2	4,888	0.00%
2022/11/03	0	0.00	1	40.95	41.30	-1	4,842	-0.02%
2022/11/01	0.7	41.37	0	0.00	41.45	0.7	4,873	0.01%
2022/10/31	1	41.25	1	41.25	41.45	0	4,888	0.00%
2022/10/28	0	0.00	2	41.70	41.65	-2	4,880	-0.04%
2022/10/27	0	0.00	31	41.27	41.80	-31	4,875	-0.64%
2022/10/25	5	40.50	0	0.00	40.65	5	4,828	0.10%
2022/10/19	0	0.00	3	40.25	40.20	-3	4,726	-0.06%
2022/10/18	1	39.45	0	0.00	39.60	1	4,685	0.02%
2022/10/17	1	38.60	0	0.00	39.20	1	4,736	0.02%
2022/10/14	1	39.30	0	0.00	39.20	1	4,808	0.02%
2022/10/13	1.1	38.38	81	38.59	38.75	-79.9	4,945	-1.62%
2022/10/12	21	38.95	0	0.00	38.95	21	5,106	0.41%
2022/10/11	0	0.00	4.3	39.02	39.35	-4.3	5,224	-0.08%
2022/10/07	43	39.27	0	0.00	38.90	43	5,188	0.83%
2022/10/06	20.1	39.50	0	0.00	39.65	20.1	5,180	0.39%
2022/10/05	2	39.55	0	0.00	39.75	2	5,206	0.04%
2022/10/04	5	39.65	0	0.00	39.70	5	5,244	0.10%
2022/10/03	10	39.27	4	39.50	39.85	6	5,232	0.11%
2022/09/30	1	38.10	0	0.00	39.00	1	5,202	0.02%
2022/09/29	0.8	38.65	0	0.00	38.60	0.8	5,204	0.02%
2022/09/28	5.1	38.90	160	38.24	38.00	-154.9	5,171	-3.00%	大賣/鉅額交易
2022/09/27	17	39.76	0	0.00	39.65	17	5,055	0.34%
2022/09/26	2.1	40.00	9	40.10	40.20	-7	4,940	-0.14%
2022/09/23	43.1	47.70	11	47.75	47.80	32.1	4,766	0.67%
2022/09/22	32	47.62	0	0.00	47.75	32	4,634	0.69%
2022/09/21	53.1	47.95	0	0.00	48.00	53.1	4,521	1.17%
2022/09/20	22	48.05	0	0.00	48.00	22	4,374	0.50%
2022/09/19	1.1	48.15	0	0.00	48.15	1.1	4,340	0.02%
2022/09/16	0	0.00	5	48.24	48.30	-5	4,306	-0.12%
2022/09/15	44	48.15	0	0.00	48.25	44	4,462	0.99%
2022/09/14	11	48.16	0	0.00	48.25	11	4,782	0.23%
2022/09/13	0	0.00	2	48.50	48.50	-2	5,003	-0.04%
2022/09/12	6	48.28	1.3	48.31	48.40	4.8	5,233	0.09%
2022/09/08	0	0.00	0.3	48.15	48.35	-0.3	5,532	-0.01%
2022/09/07	1	47.85	1	47.85	47.90	0	5,636	0.00%
2022/09/06	0	0.00	0.1	48.10	48.10	-0.1	5,682	0.00%
2022/09/01	11	48.01	42	48.04	48.10	-31	5,726	-0.54%
2022/08/30	1	48.30	2	48.23	48.35	-1	5,694	-0.02%
2022/08/29	11.1	47.57	0	0.00	47.85	11.1	5,702	0.19%
2022/08/26	0.3	48.19	1	48.20	48.20	-0.8	5,824	-0.01%
2022/08/25	0	0.00	12	48.01	48.10	-12	5,812	-0.21%
2022/08/24	31	48.00	2	47.95	48.00	29	5,807	0.50%
2022/08/23	2	47.40	1	47.45	47.65	1	5,790	0.02%
2022/08/22	1	47.60	16	47.43	47.65	-15	5,815	-0.26%
2022/08/19	0	0.00	10	46.90	47.00	-10	5,742	-0.17%
2022/08/18	1	46.70	0	0.00	46.80	1	5,742	0.02%
2022/08/17	0	0.00	12	47.08	47.20	-12	5,720	-0.21%
2022/08/16	3	46.90	6	46.82	46.80	-3	5,658	-0.05%
2022/08/15	6	46.29	3	46.23	46.20	3	5,579	0.05%
2022/08/12	2.3	46.18	0	0.00	46.15	2.3	5,593	0.04%
2022/08/09	1.1	46.00	2	46.03	46.00	-0.9	5,615	-0.02%
2022/08/08	0	0.00	1	46.00	46.00	-1	5,670	-0.02%
2022/08/04	0	0.00	1	45.50	45.65	-1	5,966	-0.02%
2022/08/03	2	45.68	0	0.00	45.80	2	5,960	0.03%
2022/08/02	0	0.00	10	45.60	46.00	-10	5,996	-0.17%
2022/07/29	10	45.20	0	0.00	45.35	10	5,999	0.17%
2022/07/28	11	44.90	2	44.90	44.90	9	6,010	0.15%
2022/07/27	10	44.80	0	0.00	44.65	10	6,026	0.17%
2022/07/25	0	0.00	10	44.85	45.10	-10	6,048	-0.17%
2022/07/22	0	0.00	2	45.05	45.20	-2	6,076	-0.03%
2022/07/21	6	44.90	6	45.11	45.15	0	6,053	0.00%
2022/07/20	2	45.48	0	0.00	45.35	2	6,060	0.03%
2022/07/19	1	45.65	1.2	46.10	45.75	-0.2	6,023	0.00%
2022/07/18	1	43.65	3	44.70	45.10	-2	5,953	-0.03%
2022/07/15	1	43.40	0	0.00	43.40	1	5,964	0.02%
2022/07/12	1	43.05	0	0.00	43.20	1	6,150	0.02%
2022/07/11	1	43.80	0	0.00	43.80	1	6,163	0.02%
2022/07/08	1	43.95	0	0.00	43.85	1	6,195	0.02%
2022/07/07	0.1	43.90	0	0.00	43.80	0.1	6,213	0.00%
2022/07/01	2.5	44.18	1.4	44.40	43.95	1.1	7,609	0.01%
2022/06/30	1	45.00	4.5	45.08	45.20	-3.5	8,178	-0.04%
2022/06/29	0	0.00	2	45.05	45.10	-2	8,197	-0.02%
2022/06/28	1.1	44.60	4.4	44.63	44.80	-3.4	8,203	-0.04%
2022/06/27	1.3	44.60	0	0.00	44.80	1.3	8,257	0.02%
2022/06/24	5	43.70	3	44.12	44.20	2	8,284	0.02%
2022/06/23	3	43.45	6	43.65	43.30	-3	8,320	-0.04%
2022/06/22	16.5	43.02	5	43.40	43.25	11.5	8,163	0.14%
2022/06/21	1.2	43.63	1	43.60	43.35	0.2	7,857	0.00%
2022/06/20	2.3	43.90	6	43.70	43.60	-3.7	7,697	-0.05%
2022/06/17	9.5	43.61	1	43.60	44.75	8.5	7,720	0.11%
2022/06/16	2	44.63	1	44.50	44.55	1	7,555	0.01%
2022/06/15	2	44.88	0	0.00	45.05	2	7,569	0.03%
2022/06/14	2	45.20	0	0.00	45.40	2	7,728	0.03%
2022/06/13	2	44.55	0	0.00	44.80	2	8,324	0.02%
2022/06/10	1	44.95	0.9	45.25	44.90	0.1	8,491	0.00%
2022/06/06	8.4	45.05	0	0.00	45.00	8.4	8,621	0.10%
2022/06/02	3	46.25	0	0.00	46.10	3	8,580	0.03%
2022/06/01	3	46.35	0	0.00	46.35	3	8,711	0.03%
2022/05/31	4	46.50	0	0.00	46.45	4	8,812	0.05%
2022/05/25	0.3	45.90	0	0.00	46.00	0.3	9,159	0.00%
2022/05/23	0	0.00	1	45.90	46.00	-1	9,444	-0.01%
2022/05/19	3	45.48	1	45.50	45.60	2	9,778	0.02%
2022/05/18	3	45.87	0	0.00	45.90	3	9,750	0.03%
2022/05/17	0	0.00	2	45.03	45.45	-2	9,739	-0.02%
2022/05/16	4	44.43	2	44.55	44.55	2	9,756	0.02%
2022/05/13	14	44.09	17	44.33	44.70	-3	9,762	-0.03%
2022/05/12	4	45.81	16	45.71	45.40	-12	9,552	-0.13%
2022/05/10	1	46.15	6	45.89	46.50	-5	9,491	-0.05%
2022/05/09	1	46.55	1	46.55	46.50	0	9,510	0.00%
2022/05/06	0	0.00	2.3	46.90	46.90	-2.3	9,568	-0.02%
2022/05/04	1	46.75	0	0.00	46.90	1	9,731	0.01%
2022/05/03	0.1	46.75	2	46.60	46.65	-1.9	9,780	-0.02%
2022/04/29	1	46.95	0	0.00	46.95	1	9,807	0.01%
2022/04/28	2	46.85	0	0.00	46.70	2	9,846	0.02%
2022/04/27	6	46.62	0	0.00	46.70	6	9,839	0.06%
2022/04/26	4	46.75	0.3	47.18	47.20	3.7	9,858	0.04%
2022/04/25	2	46.45	1.1	46.65	46.45	0.9	9,766	0.01%
2022/04/22	4	47.23	0.4	47.46	47.10	3.6	9,677	0.04%
2022/04/21	8	47.81	6	47.95	47.50	2	9,599	0.02%
2022/04/20	1	47.40	0	0.00	48.75	1	9,493	0.01%
2022/04/19	6	47.72	0	0.00	47.80	6	9,399	0.06%
2022/04/18	6	47.89	0	0.00	47.80	6	9,395	0.06%
2022/04/15	2	47.70	0.3	47.85	48.05	1.7	9,352	0.02%
2022/04/14	1	47.70	0.2	47.90	47.85	0.8	9,312	0.01%
2022/04/13	3.2	47.26	1	47.45	47.45	2.2	9,288	0.02%
2022/04/12	19	46.90	11	46.85	46.90	8	9,253	0.09%
2022/04/11	18	47.88	10.3	48.29	47.60	7.8	9,119	0.08%
2022/04/08	34	48.71	2	48.90	48.75	32	8,892	0.36%
2022/04/07	54.1	49.14	5.6	48.94	48.90	48.6	8,703	0.56%
2022/04/06	20	46.83	3	46.93	49.00	17	7,888	0.22%
2022/04/01	1	45.35	0	0.00	45.70	1	7,252	0.01%
2022/03/31	3.1	45.40	0	0.00	45.40	3.1	7,189	0.04%
2022/03/30	0.1	45.32	0	0.00	45.40	0.1	7,184	0.00%
2022/03/29	6	45.30	0	0.00	45.30	6	7,325	0.08%
2022/03/28	0.4	45.40	0	0.00	45.35	0.4	7,363	0.01%
2022/03/25	1	45.77	0	0.00	45.75	1	7,389	0.01%
2022/03/24	3.6	45.65	2	45.70	45.75	1.6	7,451	0.02%
2022/03/23	6.7	45.88	0	0.00	45.95	6.7	7,509	0.09%
2022/03/22	19.1	45.49	0	0.00	45.50	19.1	7,515	0.25%
2022/03/21	2	46.70	0	0.00	46.20	2	7,261	0.03%
2022/03/18	10	46.60	0	0.00	46.60	10	7,118	0.14%
2022/03/17	2	46.75	0	0.00	47.00	2	7,022	0.03%
2022/03/16	179	47.68	3	47.40	46.85	176	6,829	2.58%	大買/鉅額交易
2022/03/15	0	0.00	1	49.80	50.50	-1	6,228	-0.02%
2022/03/14	4	49.53	2	50.05	49.60	2	6,042	0.03%
2022/03/11	130	48.77	0	0.00	48.90	130	5,950	2.18%	大買/鉅額交易
2022/03/10	5	49.15	0	0.00	49.20	5	5,931	0.08%
2022/03/09	1	49.20	1	49.20	49.35	0	5,893	0.00%
2022/03/08	3	48.78	1	48.30	48.50	2	5,836	0.03%
2022/03/07	3	48.98	0	0.00	49.30	3	5,723	0.05%
2022/03/04	0	0.00	10.2	50.32	50.50	-10.2	5,607	-0.18%
2022/03/03	0	0.00	4	50.10	50.20	-4	5,520	-0.07%
2022/03/01	1	49.50	4.4	49.44	49.45	-3.4	5,514	-0.06%
2022/02/25	5	48.70	11	48.70	48.95	-6	5,379	-0.11%
2022/02/24	0	0.00	5	48.65	48.35	-5	5,287	-0.09%
2022/02/22	0	0.00	3	48.37	48.90	-3	5,011	-0.06%
2022/02/21	5	47.55	4	47.98	48.15	1	4,800	0.02%
2022/02/18	3	47.25	0	0.00	47.20	3	4,722	0.06%
2022/02/17	0	0.00	0.1	47.30	47.25	-0.1	4,777	0.00%
2022/02/15	4	47.05	1	47.10	47.10	3	5,051	0.06%
2022/02/14	0	0.00	2	46.75	46.85	-2	5,014	-0.04%
2022/02/11	1	46.75	1	46.80	46.80	0	5,024	0.00%
2022/02/10	8	46.88	0	0.00	46.90	8	5,005	0.16%
2022/02/09	4	47.04	2	47.20	47.00	2	4,977	0.04%
2022/02/08	1	47.35	3	47.30	47.25	-2	4,940	-0.04%
2022/02/07	2	46.80	2	46.95	47.05	0	4,852	0.00%
2022/01/25	1	46.15	0	0.00	46.30	1	4,666	0.02%
2022/01/24	1	46.15	1	46.30	46.30	0	4,641	0.00%
2022/01/20	4	46.10	0	0.00	46.15	4	4,536	0.09%
2022/01/19	0	0.00	1	45.85	45.95	-1	4,521	-0.02%
2022/01/14	4	46.15	0	0.00	46.35	4	4,544	0.09%
2022/01/13	1	46.15	0	0.00	46.20	1	4,661	0.02%
2022/01/12	1	46.20	0	0.00	46.25	1	4,657	0.02%
2022/01/11	3	46.20	0	0.00	46.40	3	4,626	0.06%
2022/01/10	2	46.35	0	0.00	46.35	2	4,618	0.04%
2022/01/07	0	0.00	6	46.15	46.45	-6	4,611	-0.13%
2022/01/06	2	46.15	0.4	46.30	46.30	1.6	4,600	0.03%
2022/01/04	1	46.10	0	0.00	46.15	1	4,640	0.02%
2021/12/30	0.1	46.35	0	0.00	46.25	0.1	4,602	0.00%
2021/12/29	4	46.11	10.1	46.15	46.25	-6.1	4,569	-0.13%
2021/12/27	1	46.05	0	0.00	46.25	1	4,540	0.02%
2021/12/24	10	46.00	0	0.00	46.20	10	4,524	0.22%
2021/12/23	12	45.97	9	45.99	46.05	3	4,502	0.07%
2021/12/22	12	46.63	2	47.00	46.70	10	4,305	0.23%
2021/12/21	2	47.08	0	0.00	47.00	2	4,226	0.05%
2021/12/20	8.1	47.48	1	47.65	47.60	7.1	4,188	0.17%
2021/12/16	0	0.00	1	47.20	47.25	-1	4,208	-0.02%
2021/12/15	1.8	46.50	0	0.00	46.60	1.8	4,267	0.04%
2021/12/14	0	0.00	10	46.60	46.50	-10	4,273	-0.23%
2021/12/10	0	0.00	12.1	46.45	46.50	-12.1	4,199	-0.29%
2021/12/09	1	46.45	0	0.00	46.50	1	4,177	0.02%
2021/12/08	10	46.50	0	0.00	46.50	10	4,154	0.24%
2021/12/07	4	46.45	0	0.00	46.50	4	4,130	0.10%
2021/12/06	3	46.42	0	0.00	46.40	3	4,098	0.07%
2021/12/02	2	46.30	0	0.00	46.30	2	4,096	0.05%
2021/11/29	1	46.45	0	0.00	46.45	1	4,068	0.02%
2021/11/26	2	46.85	0	0.00	46.80	2	4,044	0.05%
2021/11/25	1	47.00	1	47.70	47.10	0	4,003	0.00%
2021/11/23	4	46.20	5	46.10	46.20	-1	3,893	-0.03%
2021/11/19	10	46.73	5	46.65	46.65	5	3,884	0.13%
2021/11/16	5	47.18	13	46.85	46.80	-8	3,859	-0.21%
2021/11/15	16	47.96	9	47.79	47.65	7	3,829	0.18%
2021/11/12	5.1	47.65	26	47.51	47.80	-21	3,734	-0.56%
2021/11/11	0.1	45.85	0	0.00	45.60	0.1	3,576	0.00%
2021/11/09	3	44.85	0	0.00	44.95	3	3,676	0.08%
2021/11/08	1	44.90	0	0.00	45.00	1	3,689	0.03%
2021/11/05	2	44.53	0	0.00	44.55	2	3,715	0.05%
2021/11/03	1	44.70	2	44.80	44.85	-1	3,737	-0.03%
2021/11/02	2	44.80	0	0.00	44.70	2	3,818	0.05%
2021/11/01	5	44.77	0	0.00	44.70	5	3,840	0.13%
2021/10/29	2	44.98	0	0.00	44.95	2	3,853	0.05%
2021/10/28	0.8	45.20	0	0.00	45.10	0.8	3,908	0.02%
2021/10/26	1	45.40	1	45.55	45.55	0	3,975	0.00%
2021/10/25	1.3	44.96	0	0.00	45.20	1.3	4,053	0.03%
2021/10/22	0	0.00	1	45.50	45.15	-1	4,122	-0.02%
2021/10/14	2	44.63	1	44.80	44.70	1	4,394	0.02%
2021/10/08	1.2	44.68	0	0.00	44.60	1.2	4,440	0.03%
2021/10/07	0	0.00	1	44.65	44.65	-1	4,430	-0.02%
2021/10/05	1	44.45	0	0.00	44.60	1	4,464	0.02%
2021/10/04	5	44.80	0	0.00	44.70	5	4,580	0.11%
2021/10/01	6.1	44.70	0	0.00	44.80	6.1	4,599	0.13%
2021/09/29	1	45.00	0	0.00	45.05	1	4,619	0.02%
2021/09/28	4	44.65	0	0.00	45.30	4	4,593	0.09%
2021/09/27	5	44.89	0	0.00	44.65	5	4,567	0.11%
2021/09/24	5	45.16	0	0.00	45.10	5	4,508	0.11%
2021/09/23	12	46.80	0	0.00	46.80	12	4,357	0.28%
2021/09/22	4	46.63	0	0.00	46.20	4	4,245	0.09%
2021/09/16	0.1	47.80	0	0.00	47.80	0.1	4,089	0.00%
2021/09/14	0.1	48.10	0	0.00	47.90	0.1	4,191	0.00%
2021/09/09	0.1	47.55	0	0.00	47.50	0.1	4,298	0.00%
2021/09/08	0.3	47.64	0	0.00	47.25	0.3	4,312	0.01%
2021/09/07	0.4	48.00	0	0.00	47.85	0.4	4,297	0.01%
2021/09/03	80	48.15	2	48.40	48.25	78	4,304	1.81%
2021/09/02	1	48.50	1	48.20	48.25	0	4,344	0.00%
2021/09/01	0.1	48.50	2	48.60	48.40	-1.9	4,370	-0.04%
2021/08/31	1	48.10	1	48.10	48.20	0	4,386	0.00%
2021/08/30	2	47.40	0	0.00	47.40	2	4,411	0.05%
2021/08/27	0	0.00	11	47.40	47.45	-11	4,405	-0.25%
2021/08/25	50	47.35	0	0.00	47.60	50	4,498	1.11%
2021/08/24	1	47.70	10.1	47.63	47.65	-9.1	4,515	-0.20%
2021/08/20	41	47.11	24	47.49	47.55	17	4,597	0.37%
2021/08/19	160	47.90	5	47.95	47.55	155	5,750	2.70%	大買/鉅額交易
2021/08/18	40	47.95	0	0.00	48.40	40	5,778	0.69%
2021/08/17	6	48.88	0	0.00	48.60	6	5,807	0.10%
2021/08/16	0	0.00	1	48.35	48.10	-1	5,726	-0.02%
2021/08/13	0	0.00	1	49.00	48.90	-1	5,649	-0.02%
2021/08/11	0	0.00	1	48.70	48.80	-1	5,583	-0.02%
2021/08/10	0	0.00	7	48.69	48.85	-7	5,582	-0.13%
2021/08/09	6	49.00	0	0.00	49.00	6	5,636	0.11%
2021/08/06	0	0.00	6.5	48.92	49.45	-6.5	5,660	-0.11%
2021/08/05	3	49.02	5	48.80	48.70	-2	5,663	-0.04%
2021/08/04	2	48.70	7	49.10	49.05	-5	5,896	-0.08%
2021/08/03	1	48.80	1.2	49.57	49.30	-0.2	5,955	0.00%
2021/08/02	0	0.00	3	49.37	49.45	-3	6,067	-0.05%
2021/07/30	1	48.90	4	48.98	49.05	-3	6,127	-0.05%
2021/07/29	3	49.25	5	48.99	49.10	-2	6,148	-0.03%
2021/07/28	2	48.40	3	48.17	48.35	-1	6,105	-0.02%
2021/07/27	2	47.80	5	47.90	48.15	-3	6,096	-0.05%
2021/07/26	14	48.21	2	48.20	48.10	12	6,098	0.20%
2021/07/23	1	47.85	3	47.83	47.90	-2	6,014	-0.03%
2021/07/22	0.1	46.80	15	46.58	46.85	-15	5,822	-0.26%
2021/07/21	0	0.00	2	45.80	46.00	-2	5,780	-0.03%
2021/07/20	1	45.60	10	45.60	45.65	-9	5,959	-0.15%
2021/07/19	4	46.03	1	46.15	46.10	3	6,065	0.05%
2021/07/16	2	45.35	4	45.65	45.75	-2	6,068	-0.03%
2021/07/14	2	44.80	10	44.95	44.95	-8	6,056	-0.13%
2021/07/13	1.1	44.81	16	44.78	44.85	-14.9	6,135	-0.24%
2021/07/12	4	45.35	2	45.45	45.20	2	6,116	0.03%
2021/07/09	2	45.08	0	0.00	45.00	2	6,084	0.03%
2021/07/08	1	44.60	1	44.55	44.65	0	6,005	0.00%
2021/07/07	1	44.45	5	44.05	44.40	-4	6,008	-0.07%
2021/07/01	2	43.25	0	0.00	43.20	2	6,112	0.03%
2021/06/28	2	43.80	0	0.00	43.60	2	6,172	0.03%
2021/06/25	1	43.80	0	0.00	43.60	1	6,171	0.02%
2021/06/24	0	0.00	1	43.65	43.85	-1	6,158	-0.02%
2021/06/11	0	0.00	0.1	42.50	42.40	-0.1	6,240	0.00%
2021/06/10	0	0.00	1	42.30	42.30	-1	6,243	-0.02%
2021/06/09	1	41.70	0	0.00	41.75	1	6,208	0.02%
2021/06/03	2	41.80	0	0.00	41.85	2	6,153	0.03%
2021/06/02	1	41.90	0	0.00	42.00	1	6,141	0.02%
2021/05/28	1	42.65	0	0.00	42.65	1	5,999	0.02%
2021/05/27	0	0.00	0.1	42.70	42.60	-0.1	5,986	0.00%
2021/05/26	0.1	42.30	0	0.00	42.20	0.1	4,867	0.00%
2021/05/25	1	42.80	0	0.00	42.30	1	4,800	0.02%
2021/05/24	1	42.50	0	0.00	42.70	1	4,755	0.02%
2021/05/18	2	41.80	11	41.72	41.90	-9	4,748	-0.19%
2021/05/17	1	41.30	13	41.38	40.80	-12	4,762	-0.25%
2021/05/14	1	43.05	0	0.00	42.80	1	4,683	0.02%
2021/05/13	2	41.38	0	0.00	42.10	2	4,629	0.04%
2021/05/11	5	45.00	0	0.00	44.85	5	4,277	0.12%
2021/05/10	2	45.75	6	45.49	45.70	-4	4,201	-0.10%
2021/05/07	5	44.80	0	0.00	44.70	5	4,073	0.12%
2021/05/06	0	0.00	1	45.65	45.25	-1	3,976	-0.03%
2021/05/03	2	44.90	0	0.00	44.70	2	3,820	0.05%
2021/04/29	1	45.25	10	45.40	45.25	-9	3,765	-0.24%
2021/04/28	2	45.73	1	45.80	45.65	1	3,739	0.03%
2021/04/27	9	46.06	0	0.00	46.20	9	3,767	0.24%
2021/04/26	0	0.00	10.2	46.53	46.60	-10.2	3,705	-0.28%
2021/04/23	1	43.95	14	44.91	45.35	-13	3,491	-0.37%
2021/04/22	3	44.17	3	44.30	44.10	0	3,389	0.00%
2021/04/21	1	44.15	1.2	44.34	44.35	-0.2	3,329	-0.01%
2021/04/20	4	44.20	10	44.45	44.35	-6	3,311	-0.18%
2021/04/19	12	44.67	15.3	44.60	44.60	-3.3	3,322	-0.10%
2021/04/16	1.3	43.45	1	43.60	43.60	0.3	3,270	0.01%
2021/04/15	3	43.32	0	0.00	43.30	3	3,297	0.09%
2021/04/14	3	43.35	1.1	43.22	43.25	1.9	3,331	0.06%
2021/04/09	10.1	43.66	6	43.78	43.75	4.1	3,336	0.12%
2021/04/08	4.1	43.48	0	0.00	43.50	4.1	3,300	0.12%
2021/04/07	1	43.40	0	0.00	43.65	1	3,277	0.03%
2021/04/06	0	0.00	1	43.60	43.65	-1	3,270	-0.03%
2021/04/01	12	43.55	0	0.00	43.55	12	3,289	0.36%
2021/03/31	1	43.35	0	0.00	43.50	1	3,351	0.03%
2021/03/30	1	43.50	1	43.60	43.45	0	3,527	0.00%
2021/03/29	2	43.48	0	0.00	43.55	2	3,680	0.05%
2021/03/26	0	0.00	1	43.45	43.50	-1	3,854	-0.03%
2021/03/25	2	43.40	0	0.00	43.60	2	4,049	0.05%
2021/03/24	5	43.13	0	0.00	43.55	5	4,322	0.12%
2021/03/23	3	43.13	2	43.30	43.15	1	4,361	0.02%
2021/03/22	10.1	43.36	0	0.00	43.60	10.1	4,406	0.23%
2021/03/19	6	44.60	5.8	44.82	44.25	0.2	4,320	0.01%
2021/03/18	0	0.00	3	45.48	45.20	-3	4,322	-0.07%
2021/03/17	0.2	45.00	0	0.00	45.20	0.2	4,363	0.00%
2021/03/16	0.1	44.95	1.2	45.00	44.90	-1.1	4,433	-0.02%
2021/03/15	2	44.70	0	0.00	44.75	2	4,528	0.04%
2021/03/12	1	45.00	1	44.90	44.95	0	4,737	0.00%
2021/03/11	2	45.35	0	0.00	45.35	2	5,010	0.04%
2021/03/10	1	45.55	2	45.65	45.45	-1	5,045	-0.02%
2021/03/09	0	0.00	4.4	45.49	45.40	-4.4	5,080	-0.09%
2021/03/08	0	0.00	9.2	45.29	45.25	-9.2	5,088	-0.18%
2021/03/05	0	0.00	1	45.00	44.95	-1	5,096	-0.02%
2021/03/04	1	44.75	1	45.20	45.05	0	5,217	0.00%
2021/03/03	0	0.00	1	44.95	44.95	-1	5,185	-0.02%
2021/03/02	3	44.65	11	44.90	44.55	-8	5,174	-0.15%
2021/02/26	5	44.71	0	0.00	45.20	5	5,182	0.10%
2021/02/24	2	44.75	2	45.00	44.55	0	5,110	0.00%
2021/02/23	0.6	44.80	4	44.85	44.85	-3.4	5,087	-0.07%
2021/02/22	4	43.95	2	44.10	44.05	2	5,042	0.04%
2021/02/19	6	43.81	0	0.00	44.10	6	5,037	0.12%
2021/02/17	3.5	43.83	1	44.15	43.75	2.5	5,010	0.05%
2021/02/02	2	43.73	2	43.88	43.60	0	5,119	0.00%
2021/02/01	1	43.45	0	0.00	43.25	1	5,130	0.02%
2021/01/29	0.2	43.05	0	0.00	42.60	0.2	5,117	0.00%
2021/01/26	1	43.45	0	0.00	43.45	1	5,088	0.02%
2021/01/25	0	0.00	1	43.75	43.95	-1	5,087	-0.02%
2021/01/22	11	43.10	0	0.00	43.10	11	5,104	0.22%
2021/01/21	0	0.00	0.1	43.50	43.40	-0.1	5,102	0.00%
2021/01/20	6	43.65	1	43.85	43.10	5	5,100	0.10%
2021/01/19	3	44.50	10	44.65	44.40	-7	5,021	-0.14%
2021/01/18	1	44.50	23	44.70	44.55	-22	4,997	-0.44%
2021/01/15	2	45.45	25	45.14	45.05	-23	5,015	-0.46%
2021/01/14	2	45.73	0	0.00	45.70	2	5,177	0.04%
2021/01/13	5	45.70	0	0.00	45.80	5	5,174	0.10%
2021/01/12	1	45.85	5	45.80	45.55	-4	5,170	-0.08%
2021/01/11	7	46.01	0	0.00	46.00	7	5,145	0.14%
2021/01/08	24	45.97	1	46.00	45.90	23	5,122	0.45%
2021/01/07	23	45.53	11	45.55	45.60	12	5,099	0.24%
2021/01/06	0	0.00	1	45.90	45.20	-1	5,053	-0.02%
2020/12/31	1	45.50	0	0.00	45.85	1	5,008	0.02%
2020/12/30	0	0.00	1	45.65	45.55	-1	4,999	-0.02%
2020/12/29	0	0.00	1	45.75	45.60	-1	4,996	-0.02%
2020/12/28	0	0.00	1	46.06	45.90	-1	4,988	-0.02%
2020/12/25	5	46.50	1	46.15	46.45	4	4,947	0.08%
2020/12/24	11	45.37	2.2	45.80	46.40	8.8	4,907	0.18%
2020/12/23	1	44.70	0	0.00	45.00	1	4,737	0.02%
2020/12/22	2	45.20	5	45.26	44.50	-3	4,623	-0.06%
2020/12/21	3	45.07	1	45.35	44.95	2	4,561	0.04%
2020/12/18	1	45.60	3	46.35	45.60	-2	4,425	-0.05%
2020/12/17	2	45.93	0	0.00	46.05	2	4,185	0.05%
2020/12/16	0	0.00	3	45.88	45.95	-3	4,169	-0.07%
2020/12/15	0	0.00	3	45.15	45.25	-3	4,086	-0.07%
2020/12/14	1	45.00	3.2	45.06	44.90	-2.2	4,076	-0.05%
2020/12/10	0	0.00	100	43.93	44.60	-100	3,999	-2.50%
2020/12/08	3	44.82	37.1	44.96	45.40	-34.1	3,834	-0.89%
2020/12/07	1	44.95	26.3	45.32	45.85	-25.3	3,620	-0.70%
2020/12/04	3	43.55	0	0.00	43.50	3	3,344	0.09%
2020/12/03	205	43.85	2.2	43.82	43.80	202.8	3,285	6.17%	大買/鉅額交易
2020/12/02	2.7	44.41	0	0.00	44.35	2.7	3,253	0.08%
2020/12/01	0	0.00	0.4	44.20	44.50	-0.4	3,240	-0.01%
2020/11/30	2	44.28	0	0.00	44.50	2	3,235	0.06%
2020/11/25	0.4	43.70	0	0.00	43.90	0.4	3,254	0.01%
2020/11/24	40	43.35	1	43.55	43.50	39	3,245	1.20%
2020/11/19	3	43.20	0	0.00	43.15	3	3,268	0.09%
2020/11/18	0	0.00	2	43.28	43.35	-2	3,279	-0.06%
2020/11/13	12	43.10	0	0.00	43.40	12	3,336	0.36%
2020/11/12	1.8	43.59	0	0.00	43.85	1.8	3,324	0.05%
2020/11/11	0	0.00	13	43.51	44.00	-13	3,346	-0.39%
2020/11/10	0	0.00	1	42.85	42.95	-1	3,273	-0.03%
2020/11/06	3	41.87	1	41.90	41.90	2	3,242	0.06%
2020/11/04	2	41.93	0	0.00	42.00	2	3,211	0.06%
2020/11/03	0	0.00	1	42.35	42.35	-1	3,197	-0.03%
2020/10/30	2	41.78	0	0.00	41.50	2	3,171	0.06%
2020/10/29	3	41.85	0	0.00	41.85	3	3,118	0.10%
2020/10/28	1	42.15	0	0.00	42.10	1	3,121	0.03%
2020/10/26	0	0.00	2	42.80	42.60	-2	3,111	-0.06%
2020/10/23	3	42.98	0	0.00	42.55	3	3,120	0.10%
2020/10/22	128	42.09	0	0.00	43.20	128	3,106	4.12%	大買/鉅額交易
2020/10/21	3	42.57	0	0.00	42.70	3	2,930	0.10%
2020/10/19	2	42.83	0	0.00	43.20	2	2,899	0.07%
2020/10/16	85	42.91	4	43.19	42.90	81	2,874	2.82%
2020/10/13	0	0.00	5	43.77	43.85	-5	2,846	-0.18%
2020/10/12	1	44.45	2	44.85	44.20	-1	2,839	-0.04%
2020/10/08	1.1	44.13	1	44.35	44.70	0.1	2,849	0.00%
2020/10/07	1	43.50	0	0.00	43.50	1	2,803	0.04%
2020/10/06	0	0.00	1	43.70	43.70	-1	2,829	-0.04%
2020/10/05	1.1	43.16	0	0.00	43.20	1.1	2,833	0.04%
2020/09/30	1	43.20	0	0.00	43.00	1	2,825	0.04%
2020/09/28	0	0.00	3	42.50	42.65	-3	2,795	-0.11%
2020/09/25	0	0.00	1	42.00	41.50	-1	2,769	-0.04%
2020/09/24	14	41.40	0	0.00	41.45	14	2,721	0.51%
2020/09/23	51	46.05	0	0.00	46.15	51	2,590	1.97%
2020/09/22	60	46.35	0	0.00	46.60	60	2,499	2.40%
2020/09/21	0	0.00	12	46.65	46.85	-12	2,460	-0.49%
2020/09/16	30	46.35	50	46.40	46.35	-20	2,358	-0.85%
2020/09/14	3	46.27	0	0.00	46.35	3	2,348	0.13%
2020/09/11	0	0.00	1	46.20	46.30	-1	2,335	-0.04%
2020/09/10	1	46.20	0	0.00	46.30	1	2,321	0.04%
2020/09/09	2	45.53	6	45.97	46.15	-4	2,306	-0.17%
2020/09/08	10	45.90	0	0.00	45.85	10	2,307	0.43%
2020/09/04	11	45.56	0	0.00	45.80	11	2,420	0.45%
2020/09/03	2	45.38	0	0.00	45.60	2	2,467	0.08%
2020/09/02	4	45.75	0	0.00	45.65	4	2,445	0.16%
2020/09/01	102	45.98	0	0.00	46.20	102	2,458	4.15%	大買/鉅額交易
2020/08/31	1	46.45	0	0.00	46.40	1	2,516	0.04%
2020/08/28	0	0.00	20	45.80	45.60	-20	2,440	-0.82%
2020/08/27	2	45.35	0	0.00	45.50	2	2,459	0.08%
2020/08/26	3	45.45	0	0.00	45.50	3	2,500	0.12%
2020/08/25	6	45.00	1	44.95	44.95	5	2,531	0.20%
2020/08/24	1	44.60	0	0.00	44.65	1	2,659	0.04%
2020/08/20	4	43.95	2	43.65	43.50	2	2,678	0.07%
2020/08/17	1	43.55	0	0.00	44.35	1	2,621	0.04%
2020/08/14	2	43.05	0	0.00	43.10	2	2,595	0.08%
2020/08/12	1	42.65	0	0.00	42.55	1	2,585	0.04%
2020/07/28	2	41.85	0	0.00	41.60	2	2,799	0.07%
2020/07/27	3	42.35	0	0.00	42.30	3	2,799	0.11%
2020/07/24	2	42.93	1	43.05	42.80	1	2,805	0.04%
2020/07/22	1	43.35	0	0.00	43.30	1	2,846	0.04%
2020/07/21	1	43.40	0	0.00	43.45	1	2,848	0.04%
2020/07/16	0	0.00	5	43.50	43.25	-5	2,862	-0.17%
2020/07/14	2	42.70	2	42.85	42.60	0	2,827	0.00%
2020/07/13	6	43.13	0	0.00	42.80	6	2,833	0.21%
2020/07/09	1	44.15	0	0.00	43.90	1	2,812	0.04%
2020/07/08	0	0.00	1	44.40	44.40	-1	2,791	-0.04%
2020/07/07	10	44.00	0	0.00	44.10	10	2,779	0.36%
2020/07/06	0	0.00	2	44.05	44.00	-2	2,765	-0.07%
2020/07/01	1	43.65	0	0.00	43.95	1	2,774	0.04%
2020/06/24	1	44.00	0	0.00	43.90	1	2,802	0.04%
2020/06/23	20	44.20	0	0.00	43.90	20	2,823	0.71%
2020/06/19	2	43.78	0	0.00	43.50	2	2,875	0.07%
2020/06/18	0	0.00	1	44.15	44.05	-1	2,865	-0.03%
2020/06/12	1	44.00	0	0.00	43.60	1	3,148	0.03%
2020/06/11	2	45.30	0	0.00	44.80	2	3,119	0.06%
2020/06/10	1	46.05	1.3	46.03	45.85	-0.3	3,127	-0.01%
2020/06/09	0	0.00	1	46.35	46.50	-1	3,185	-0.03%
2020/06/08	0	0.00	3	46.70	46.50	-3	3,259	-0.09%
2020/06/05	1	46.75	6	46.99	47.25	-5	3,232	-0.15%
2020/06/04	1	46.30	3	46.25	46.40	-2	3,182	-0.06%
2020/06/02	0	0.00	1	45.45	45.40	-1	3,135	-0.03%
2020/05/22	1	44.25	0	0.00	44.10	1	2,961	0.03%
2020/05/21	0	0.00	4	44.23	44.20	-4	2,953	-0.14%
2020/05/15	1	43.15	0	0.00	43.55	1	2,908	0.03%
2020/05/14	1	43.15	0	0.00	43.05	1	2,866	0.03%
2020/05/13	2	44.03	0	0.00	44.00	2	2,832	0.07%
2020/05/12	1	44.30	0	0.00	44.90	1	2,786	0.04%
2020/05/11	0	0.00	1	44.65	44.70	-1	2,769	-0.04%
2020/05/07	1	43.65	0	0.00	43.80	1	2,719	0.04%
2020/04/30	1	43.95	0	0.00	43.65	1	2,783	0.04%
2020/04/21	1	40.55	0	0.00	40.40	1	2,922	0.03%
2020/04/20	1	41.45	0	0.00	41.40	1	2,905	0.03%
2020/04/15	1	41.55	1	41.70	41.75	0	2,879	0.00%
2020/04/13	1	40.35	0	0.00	40.30	1	2,850	0.04%
2020/04/09	2	40.40	1	40.55	40.30	1	2,865	0.03%
2020/04/07	2	40.73	0	0.00	40.45	2	2,843	0.07%
2020/03/27	1	39.80	0	0.00	39.55	1	2,871	0.03%
2020/03/26	3	39.72	2	39.10	39.90	1	2,947	0.03%
2020/03/24	0	0.00	1	37.25	36.85	-1	3,033	-0.03%
2020/03/20	0	0.00	2	34.38	35.00	-2	3,015	-0.07%
2020/03/19	4	33.06	0	0.00	32.90	4	2,948	0.14%
2020/03/18	1	36.85	0	0.00	36.45	1	2,814	0.04%
2020/03/17	40	38.05	0	0.00	38.00	40	2,762	1.45%
2020/03/16	0	0.00	2	40.00	40.05	-2	2,713	-0.07%
2020/03/13	0.1	40.90	25	39.00	40.40	-24.9	2,685	-0.93%
2020/03/12	25	41.80	1	42.10	41.80	24	2,579	0.93%
2020/03/11	1	43.95	0	0.00	43.85	1	2,497	0.04%
2020/03/10	1	43.80	3	43.80	43.95	-2	2,482	-0.08%
2020/03/09	0.1	44.55	0	0.00	44.30	0.1	2,456	0.00%
2020/03/05	2	45.00	0	0.00	45.30	2	2,400	0.08%
2020/03/03	0	0.00	99	44.50	44.55	-99	2,410	-4.11%
2020/03/02	100	45.15	0	0.00	44.50	100	2,411	4.15%
2020/02/27	2	44.65	0	0.00	44.85	2	2,420	0.08%
2020/02/24	1.6	45.25	0	0.00	45.10	1.6	2,371	0.07%
2020/02/21	3	45.53	1	45.65	45.50	2	2,360	0.08%
2020/02/20	6	45.68	0	0.00	45.70	6	2,358	0.25%
2020/02/19	2	46.15	0	0.00	46.20	2	2,346	0.09%
2020/02/06	0.9	45.85	1	45.75	45.55	-0.1	2,426	0.00%
2020/02/05	2	45.10	0	0.00	45.10	2	2,430	0.08%
2020/02/04	3	45.27	0	0.00	45.00	3	2,417	0.12%
2020/02/03	0.3	45.40	6	44.45	44.90	-5.7	2,404	-0.24%
2020/01/31	3	45.60	0	0.00	45.25	3	2,388	0.13%
2020/01/30	1	45.55	1	45.55	45.45	0	2,348	0.00%
2020/01/20	0	0.00	5	47.10	47.10	-5	2,265	-0.22%
2020/01/17	0	0.00	1	46.80	46.85	-1	2,245	-0.04%
2020/01/13	1	46.30	0	0.00	46.30	1	2,380	0.04%
2020/01/08	2	45.78	0	0.00	45.70	2	2,483	0.08%
2020/01/07	4.1	46.02	0	0.00	46.00	4.1	2,495	0.16%
2020/01/06	1	46.10	0	0.00	46.20	1	2,534	0.04%
2020/01/02	1	46.20	0	0.00	46.30	1	2,609	0.04%
2019/12/31	2	46.35	0	0.00	46.30	2	2,634	0.08%
2019/12/30	6	46.40	0	0.00	46.45	6	2,707	0.22%
2019/12/25	0	0.00	1.2	46.32	46.20	-1.2	4,781	-0.03%
2019/12/23	1	45.75	0	0.00	45.55	1	5,284	0.02%
2019/12/19	1	45.80	0	0.00	45.90	1	5,119	0.02%
2019/12/18	4	46.03	0	0.00	46.00	4	5,095	0.08%
2019/12/16	0	0.00	0.3	46.35	46.25	-0.3	5,088	-0.01%
2019/12/11	5	46.05	132	46.07	46.05	-127	5,165	-2.46%	大賣/鉅額交易
2019/12/04	0	0.00	1	46.60	46.60	-1	5,166	-0.02%
2019/11/25	0	0.00	1	46.60	46.75	-1	5,111	-0.02%
2019/11/22	6	46.60	0	0.00	46.55	6	5,154	0.12%
2019/11/19	0	0.00	1	46.80	46.90	-1	5,171	-0.02%
2019/11/13	1	46.60	0	0.00	46.50	1	5,195	0.02%
2019/11/12	0	0.00	1	46.70	46.90	-1	5,211	-0.02%
2019/11/07	0	0.00	1	47.25	47.25	-1	5,166	-0.02%
2019/11/05	2	46.88	0	0.00	47.10	2	5,138	0.04%
2019/11/01	2	46.90	0	0.00	46.95	2	5,120	0.04%
2019/10/30	3	46.98	0	0.00	46.85	3	5,109	0.06%
2019/10/29	2	46.80	0	0.00	46.80	2	5,095	0.04%
2019/10/28	0	0.00	32	47.05	47.00	-32	5,078	-0.63%
2019/10/24	4	47.34	0	0.00	47.50	4	5,045	0.08%
2019/10/23	6	47.41	6	47.54	47.50	0	5,022	0.00%
2019/10/22	2	47.10	1	47.10	47.00	1	4,995	0.02%
2019/10/21	0	0.00	1	46.75	46.75	-1	4,961	-0.02%
2019/10/18	0	0.00	1	45.75	45.90	-1	4,899	-0.02%
2019/10/17	1	46.00	0	0.00	45.80	1	4,847	0.02%
2019/10/07	1	45.70	0	0.00	45.75	1	4,631	0.02%
2019/10/04	1	45.70	0	0.00	45.70	1	4,607	0.02%
2019/10/03	4	45.88	0	0.00	46.05	4	4,523	0.09%
2019/10/02	7	45.78	1	45.95	45.90	6	4,330	0.14%
2019/10/01	5	49.85	11	49.90	49.95	-6	3,108	-0.19%
2019/09/26	131	49.80	0	0.00	49.80	131	1,857	7.05%	大買/鉅額交易
2019/09/25	0	0.00	11	49.80	49.80	-11	1,821	-0.60%
2019/09/24	0	0.00	4	49.75	49.65	-4	1,784	-0.22%
2019/09/18	1	50.10	0	0.00	50.00	1	1,706	0.06%
2019/09/17	1	50.10	0	0.00	50.20	1	1,703	0.06%
2019/09/16	0	0.00	3	49.85	50.00	-3	1,705	-0.18%
2019/09/12	3	49.40	0	0.00	49.40	3	1,672	0.18%
2019/09/05	1	49.25	0	0.00	49.25	1	1,678	0.06%
2019/08/30	0	0.00	4	49.36	49.50	-4	1,684	-0.24%
2019/08/29	10	49.10	0	0.00	49.05	10	1,661	0.60%
2019/08/27	5	48.90	2	48.70	48.40	3	1,650	0.18%
2019/08/26	4	48.83	0	0.00	48.80	4	1,610	0.25%
2019/08/21	2	48.60	0	0.00	48.65	2	1,667	0.12%
2019/08/15	1	48.90	0	0.00	48.95	1	1,622	0.06%
2019/08/13	10	48.15	0	0.00	48.35	10	1,587	0.63%
2019/08/06	0	0.00	1	48.10	48.10	-1	1,615	-0.06%
2019/08/05	1	48.30	0	0.00	48.20	1	1,609	0.06%
2019/07/31	1	48.80	0	0.00	48.80	1	1,615	0.06%
2019/07/23	2	49.10	0	0.00	49.05	2	1,609	0.12%
2019/07/16	0	0.00	30	49.02	49.20	-30	1,601	-1.87%
2019/07/15	0	0.00	3	49.10	49.25	-3	1,602	-0.19%
2019/07/12	1	49.10	0	0.00	49.15	1	1,626	0.06%
2019/07/01	0	0.00	3	49.60	49.60	-3	1,762	-0.17%
2019/06/28	35	49.70	0	0.00	49.45	35	1,784	1.96%
2019/06/24	0	0.00	1	50.10	50.00	-1	1,993	-0.05%
2019/06/21	0	0.00	50	49.94	50.00	-50	1,983	-2.52%
2019/06/19	0	0.00	6	49.76	49.90	-6	2,011	-0.30%
2019/06/14	1	48.40	0	0.00	48.50	1	2,119	0.05%
2019/06/12	0	0.00	1	48.70	48.75	-1	2,416	-0.04%
2019/06/10	50	48.65	0	0.00	48.70	50	2,457	2.03%
2019/06/04	1	48.95	6	48.99	49.00	-5	2,531	-0.20%
2019/05/30	2	48.35	0	0.00	48.15	2	2,513	0.08%
2019/05/29	1	48.35	0	0.00	48.35	1	2,510	0.04%
2019/05/28	2	49.13	0	0.00	48.60	2	2,513	0.08%
2019/05/22	1	47.95	0	0.00	48.10	1	2,419	0.04%
2019/05/15	1	47.80	0	0.00	47.80	1	2,427	0.04%
2019/05/10	1	48.00	0	0.00	48.05	1	2,479	0.04%
2019/04/30	0	0.00	1	49.50	49.45	-1	2,539	-0.04%
2019/04/29	2	48.95	0	0.00	49.20	2	2,530	0.08%
2019/04/22	3	48.78	0	0.00	48.75	3	2,540	0.12%
2019/04/18	2	48.68	0	0.00	48.60	2	2,557	0.08%
2019/04/16	1	49.20	10	49.80	49.40	-9	2,551	-0.35%
2019/04/12	1	48.90	20	49.23	49.10	-19	2,551	-0.74%
2019/04/10	1	49.65	4	49.85	49.90	-3	2,528	-0.12%
2019/04/03	3	50.47	0.6	50.50	50.50	2.4	2,534	0.09%
2019/04/01	10	51.00	3	51.67	50.90	7	2,640	0.27%
2019/03/29	2	50.25	2	50.55	50.80	0	2,550	0.00%
2019/03/27	1	49.65	1	49.80	49.75	0	2,528	0.00%
2019/03/26	10	49.60	0	0.00	49.45	10	2,493	0.40%
2019/03/21	1	49.30	1	49.10	49.35	0	2,453	0.00%
2019/03/20	20	48.55	10	48.48	48.70	10	2,416	0.41%
2019/03/19	0	0.00	12	49.05	48.90	-12	2,361	-0.51%
2019/03/18	5	48.50	0	0.00	48.55	5	2,302	0.22%
2019/03/15	2	47.70	0	0.00	48.20	2	2,278	0.09%
2019/03/13	9	47.44	0	0.00	47.40	9	1,994	0.45%
2019/03/08	3	47.65	0	0.00	47.65	3	1,914	0.16%
2019/02/20	0	0.00	3	48.05	48.05	-3	1,994	-0.15%
2019/02/19	0.5	47.90	0	0.00	47.90	0.5	1,981	0.02%
2019/02/15	2	46.95	0	0.00	47.20	2	1,989	0.10%
2019/02/13	0	0.00	4	48.20	47.65	-4	1,986	-0.20%
2019/02/12	2	48.35	2	48.50	48.45	0	1,947	0.00%
2019/02/11	20	48.08	3	48.38	48.40	17	1,951	0.87%
2019/01/30	0	0.00	1	47.90	47.95	-1	1,911	-0.05%
2019/01/29	0	0.00	1	47.80	47.80	-1	1,912	-0.05%
2019/01/28	1	47.95	10	47.90	47.95	-9	1,901	-0.47%
2019/01/25	0	0.00	10	47.50	47.60	-10	1,890	-0.53%
2019/01/22	0	0.00	1	46.80	46.90	-1	1,848	-0.05%
2019/01/21	0	0.00	1	46.90	46.85	-1	1,857	-0.05%
2019/01/18	2	46.48	1	46.60	46.60	1	1,875	0.05%
2019/01/17	0.1	46.50	9	46.70	46.50	-8.9	1,899	-0.47%
2019/01/16	0	46.55	0	0.00	46.60	0	1,901	0.00%
2019/01/14	0	46.35	0	0.00	46.25	0	1,945	0.00%
2019/01/07	0.1	45.50	1	45.55	45.60	-0.9	2,086	-0.04%
2019/01/03	0	0.00	1	45.30	45.05	-1	2,227	-0.04%
2018/12/28	0.1	45.00	0	0.00	45.00	0.1	2,274	0.00%
2018/12/27	3	44.10	0	0.00	44.40	3	2,292	0.13%
2018/12/25	2	44.30	0	0.00	43.90	2	2,269	0.09%
2018/12/24	1	45.00	0	0.00	44.90	1	2,216	0.05%
2018/12/21	1	45.45	0	0.00	46.15	1	2,204	0.05%
2018/12/13	0	0.00	11	46.45	46.70	-11	2,258	-0.49%
2018/12/11	1	45.75	0	0.00	46.00	1	2,262	0.04%
2018/11/28	0	0.00	1	46.40	46.70	-1	4,917	-0.02%
2018/11/13	0	0.00	1	46.00	46.80	-1	5,157	-0.02%
2018/11/12	0.1	46.35	0	0.00	46.60	0.1	5,163	0.00%
2018/11/06	0	0.00	11	46.54	46.55	-11	5,587	-0.20%
2018/10/25	0	0.00	7	44.95	45.00	-7	5,721	-0.12%
2018/10/24	10	45.25	0	0.00	45.40	10	5,732	0.17%
2018/10/23	0	0.00	1	45.80	45.40	-1	5,730	-0.02%
2018/10/19	21	44.90	4	45.35	45.90	17	5,681	0.30%
2018/10/18	1	45.60	0	0.00	45.90	1	5,597	0.02%
2018/10/16	2	45.65	0	0.00	45.90	2	5,557	0.04%
2018/10/15	20	45.30	0	0.00	45.25	20	5,523	0.36%
2018/10/12	0	0.00	11	46.14	46.25	-11	5,486	-0.20%
2018/10/11	16	45.51	30	45.25	45.60	-14	5,469	-0.26%
2018/10/05	3	46.88	0	0.00	46.75	3	5,270	0.06%
2018/10/04	1	47.85	0	0.00	47.75	1	5,243	0.02%
2018/10/02	0	0.00	5	48.26	48.35	-5	5,233	-0.10%
2018/10/01	0	0.00	1	48.40	48.20	-1	5,224	-0.02%
2018/09/28	0	0.00	2	48.10	48.40	-2	5,212	-0.04%
2018/09/26	7	47.59	0	0.00	47.45	7	5,177	0.14%
2018/09/25	0	0.00	2	48.85	48.35	-2	5,179	-0.04%
2018/09/21	0	0.00	12	48.50	48.70	-12	5,175	-0.23%
2018/09/19	0	0.00	4	48.13	48.15	-4	5,140	-0.08%
2018/09/18	0	0.00	2	47.15	47.50	-2	5,115	-0.04%
2018/09/14	0	0.00	1	47.00	47.50	-1	5,117	-0.02%
2018/09/13	0	0.00	2	47.50	47.65	-2	5,104	-0.04%
2018/09/12	2	46.35	7	46.15	46.90	-5	5,051	-0.10%
2018/09/10	2	45.18	24	44.97	44.60	-22	4,834	-0.46%
2018/09/07	3	45.40	5	45.72	45.10	-2	4,580	-0.04%
2018/09/06	9	49.07	1	49.05	49.15	8	3,932	0.20%
2018/09/05	2	49.30	50	49.19	48.80	-48	3,239	-1.48%
2018/09/04	0	0.00	36	49.94	49.95	-36	2,892	-1.24%
2018/09/03	0	0.00	2	50.10	50.00	-2	2,724	-0.07%
2018/08/31	0	0.00	1	49.50	49.90	-1	2,690	-0.04%
2018/08/30	0.1	49.30	2	49.20	49.30	-1.9	2,659	-0.07%
2018/08/29	10	48.95	5	48.93	48.95	5	2,728	0.18%
2018/08/22	0	0.00	9	48.49	48.35	-9	2,883	-0.31%
2018/08/21	2	48.10	2	48.10	48.20	0	2,879	0.00%
2018/08/16	1	47.85	0	0.00	47.90	1	2,874	0.03%
2018/08/15	0	0.00	1	48.35	48.00	-1	2,873	-0.03%
2018/08/10	2	47.80	1	47.90	48.00	1	2,483	0.04%
2018/08/09	0	0.00	2	48.28	48.30	-2	2,481	-0.08%
2018/08/08	0	0.00	2	47.80	47.90	-2	2,452	-0.08%
2018/08/07	3	47.65	1	47.55	47.65	2	2,382	0.08%
2018/08/06	1	47.30	0	0.00	47.35	1	2,406	0.04%
2018/08/03	1	47.00	0	0.00	47.35	1	2,409	0.04%
2018/08/02	1	46.90	1	46.85	46.90	0	2,401	0.00%
2018/08/01	0	0.00	1	47.30	47.20	-1	2,402	-0.04%
2018/07/31	1	46.95	14	46.95	47.30	-13	2,392	-0.54%
2018/07/30	5	46.25	1	46.25	46.40	4	2,356	0.17%
2018/07/27	0	0.00	1	46.10	46.20	-1	2,361	-0.04%
2018/07/26	0	0.00	260	45.94	45.95	-260	2,371	-10.96%	大賣/鉅額交易
2018/07/25	0	0.00	60	45.80	45.80	-60	2,429	-2.47%
2018/07/24	5	45.70	0	0.00	45.70	5	2,450	0.20%
2018/07/23	10	45.85	0	0.00	45.80	10	2,457	0.41%
2018/07/18	0	0.00	1	46.20	46.15	-1	2,501	-0.04%
2018/07/12	1	45.40	3	45.42	45.50	-2	2,580	-0.08%
2018/07/09	1	44.80	0	0.00	44.80	1	2,609	0.04%
2018/07/06	27	43.50	0	0.00	43.95	27	2,615	1.03%
2018/07/03	11	44.30	0	0.00	44.20	11	2,704	0.41%
2018/06/29	0	0.00	5	44.50	45.25	-5	2,683	-0.19%
2018/06/28	1	44.50	0	0.00	44.60	1	2,663	0.04%
2018/06/25	0	0.00	10	46.10	45.80	-10	2,627	-0.38%
2018/06/22	1	45.50	0	0.00	45.70	1	2,644	0.04%
2018/06/21	0	0.00	11	46.10	46.15	-11	2,624	-0.42%
2018/06/20	0	0.00	1	46.05	46.25	-1	2,647	-0.04%
2018/06/19	2	46.15	0	0.00	46.20	2	2,655	0.08%
2018/06/15	3.2	46.00	0	0.00	45.90	3.2	2,624	0.12%
2018/06/14	4	46.53	0	0.00	46.35	4	2,513	0.16%
2018/06/13	4	47.53	0	0.00	47.25	4	2,469	0.16%
2018/06/12	1	47.40	15	47.50	47.65	-14	2,520	-0.56%
2018/06/11	1	47.90	5	48.23	47.60	-4	2,510	-0.16%
2018/06/08	7	47.46	0	0.00	47.60	7	2,477	0.28%
2018/06/07	3	47.58	0	0.00	47.45	3	2,455	0.12%
2018/06/06	24	47.72	3	47.32	47.85	21	2,452	0.86%
2018/06/04	19	46.51	6	46.66	46.60	13	2,310	0.56%
2018/06/01	0	0.00	11	46.20	46.30	-11	2,272	-0.48%
2018/05/30	2	45.58	0	0.00	45.50	2	2,150	0.09%
2018/05/28	2	45.78	0	0.00	45.65	2	2,116	0.09%
2018/05/23	0.1	46.05	10	46.00	45.90	-9.9	2,097	-0.47%
2018/05/22	0	0.00	1	46.10	46.05	-1	2,095	-0.05%
2018/05/21	0	0.00	1.2	46.29	46.25	-1.2	2,105	-0.05%
2018/05/18	0	0.00	28	45.90	45.90	-28	2,105	-1.33%
2018/05/17	0	0.00	28	45.84	45.65	-28	2,114	-1.32%
2018/05/15	2	45.35	0	0.00	45.50	2	2,200	0.09%
2018/05/14	71	45.90	1	46.00	45.75	70	2,276	3.07%
2018/05/11	1	45.45	0	0.00	45.30	1	2,243	0.04%
2018/05/10	1	45.15	0	0.00	45.15	1	2,242	0.04%
2018/05/09	1	45.05	0	0.00	45.05	1	2,251	0.04%
2018/05/08	1	45.35	0	0.00	45.40	1	2,279	0.04%
2018/05/04	1	45.35	0	0.00	45.35	1	2,347	0.04%
2018/05/03	6	45.68	3	45.67	45.50	3	2,450	0.12%
2018/05/02	13	46.13	31	46.25	46.00	-18	2,512	-0.72%
2018/04/30	0	0.00	3	45.57	45.80	-3	2,513	-0.12%
2018/04/25	2	45.03	0	0.00	45.20	2	2,616	0.08%
2018/04/23	3	45.72	6	45.60	45.60	-3	2,630	-0.11%
2018/04/20	22	45.13	0	0.00	45.30	22	2,590	0.85%
2018/04/19	0	0.00	1	45.00	45.10	-1	2,583	-0.04%
2018/04/18	12	44.47	0	0.00	44.45	12	2,574	0.47%
2018/04/17	2	44.43	0	0.00	44.55	2	2,578	0.08%
2018/04/16	26	44.94	0	0.00	44.85	26	2,558	1.02%
2018/04/13	141	45.31	0	0.00	45.15	141	2,574	5.48%	大買/鉅額交易
2018/04/12	131	45.45	0	0.00	45.55	131	2,586	5.07%	大買/鉅額交易
2018/04/11	0	0.00	2	45.65	45.70	-2	2,585	-0.08%
2018/04/10	5	45.40	0	0.00	45.40	5	2,580	0.19%
2018/04/09	3	44.83	0	0.00	44.80	3	2,583	0.12%
2018/04/02	10	45.30	0	0.00	45.30	10	2,590	0.39%
2018/03/31	0	0.00	1	45.25	45.15	-1	2,588	-0.04%
2018/03/30	1	44.95	0	0.00	45.00	1	2,586	0.04%
2018/03/29	0	0.00	10	44.90	44.90	-10	2,585	-0.39%
2018/03/28	0	0.00	7	45.20	45.30	-7	2,582	-0.27%
2018/03/27	7	45.34	14	45.37	45.40	-7	2,578	-0.27%
2018/03/26	2	44.65	8	44.70	44.85	-6	2,548	-0.24%
2018/03/23	0.2	45.10	0	0.00	44.75	0.2	2,567	0.01%
2018/03/22	5	44.95	1	45.40	45.10	4	2,570	0.16%
2018/03/19	2	44.90	1	45.40	44.90	1	2,773	0.04%
2018/03/16	4.5	45.07	0	0.00	44.60	4.5	2,796	0.16%
2018/03/14	0.1	45.55	3	45.35	45.50	-2.9	2,727	-0.11%
2018/03/13	10	44.95	0	0.00	45.05	10	2,704	0.37%
2018/03/12	0	0.00	1	45.00	44.95	-1	2,704	-0.04%
2018/03/07	0	0.00	5	44.10	44.10	-5	2,691	-0.19%
2018/03/06	5	44.30	0	0.00	44.35	5	2,693	0.19%
2018/03/05	6	44.20	2	44.80	44.25	4	2,758	0.14%
2018/03/01	3	44.02	0	0.00	44.65	3	2,756	0.11%
2018/02/22	3	44.42	0	0.00	44.40	3	2,735	0.11%
2018/02/21	10	44.65	1	44.90	44.70	9	2,732	0.33%
2018/02/08	3	44.12	0	0.00	44.10	3	2,679	0.11%
2018/02/06	1	43.15	0	0.00	42.20	1	2,599	0.04%
2018/02/05	1	44.80	0	0.00	44.85	1	2,514	0.04%
2018/02/02	1	45.35	0	0.00	45.60	1	2,507	0.04%
2018/02/01	0.5	45.60	0	0.00	45.55	0.5	2,514	0.02%
2018/01/31	0	0.00	1	45.35	45.80	-1	2,514	-0.04%
2018/01/30	2	46.05	0	0.00	45.55	2	2,471	0.08%
2018/01/29	0	0.00	10	46.95	46.50	-10	2,443	-0.41%
2018/01/26	0	0.00	30	46.35	46.45	-30	2,421	-1.24%
2018/01/25	0	0.00	2	45.80	45.40	-2	2,341	-0.09%
2018/01/24	2	44.45	0	0.00	45.00	2	2,263	0.09%
2018/01/23	5	44.91	26	44.55	44.95	-21	2,212	-0.95%
2018/01/22	0	0.00	3	42.95	43.05	-3	2,117	-0.14%
2018/01/18	2	43.05	0	0.00	42.80	2	2,129	0.09%
2018/01/17	0	0.00	3	43.05	43.05	-3	2,113	-0.14%
2018/01/16	10	42.70	1	42.65	42.60	9	2,085	0.43%
2018/01/15	1	42.65	0	0.00	42.85	1	2,080	0.05%
2018/01/12	0	0.00	1	42.55	42.80	-1	2,100	-0.05%
2018/01/08	1	43.15	4	43.30	43.40	-3	2,116	-0.14%
2018/01/04	1	42.80	2	42.60	42.65	-1	2,116	-0.05%
2018/01/03	1	43.00	0	0.00	43.15	1	2,125	0.05%
2018/01/02	5	42.49	0	0.00	43.15	5	2,095	0.24%