興富發 (2542)-法銀巴黎券商分點個股進出

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
43.85
漲跌
▲0.85
漲幅
+1.98%
成交量
5,906張
產業
上市營建類股
944人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

興富發 (2542)籌碼相關－法銀巴黎券商分點個股進出

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

法銀巴黎券商分點個股進出
法銀巴黎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
2024/11/20	0	0.00	26	43.31	43.00	-26	7,573	-0.34%
2024/11/19	43	43.25	43	43.23	43.80	0	7,812	0.00%
2024/11/18	0	0.00	1	43.00	43.10	-1	8,056	-0.01%
2024/11/15	39	43.35	9	43.22	43.30	30	8,250	0.36%
2024/11/14	30	42.40	67	42.52	42.55	-37	8,494	-0.44%
2024/11/13	0	0.00	75	42.38	42.80	-75	8,574	-0.87%
2024/11/12	0	0.00	118	42.35	42.10	-118	8,642	-1.37%	大賣/鉅額交易
2024/11/11	0	0.00	62	42.41	42.90	-62	8,642	-0.72%
2024/11/08	0	0.00	132	41.80	41.45	-132	8,702	-1.52%	大賣/鉅額交易
2024/11/07	0	0.00	12	41.10	41.05	-12	8,836	-0.14%
2024/11/06	0	0.00	32	40.76	40.70	-32	8,955	-0.36%
2024/11/05	6	41.03	4	40.85	40.85	2	9,249	0.02%
2024/11/01	0	0.00	46	40.32	41.35	-46	10,554	-0.44%
2024/10/30	0	0.00	33	40.92	40.75	-33	10,882	-0.30%
2024/10/29	50	41.00	40	40.98	41.00	10	11,099	0.09%
2024/10/28	35	41.44	43	41.10	41.40	-8	11,277	-0.07%
2024/10/25	0	0.00	35	40.66	40.70	-35	11,440	-0.31%
2024/10/24	10	40.35	78	40.49	40.30	-68	11,758	-0.58%
2024/10/23	0	0.00	34	41.15	41.00	-34	11,773	-0.29%
2024/10/22	6	42.10	51	42.29	42.25	-45	11,855	-0.38%
2024/10/21	7	42.45	3	42.57	42.75	4	12,263	0.03%
2024/10/18	8	43.21	7	43.11	43.05	1	12,751	0.01%
2024/10/17	26	43.40	14	43.39	43.60	12	13,103	0.09%
2024/10/16	0	0.00	21	42.92	42.95	-21	13,547	-0.16%
2024/10/15	32	43.00	0	0.00	43.00	32	14,001	0.23%
2024/10/14	1	43.30	0	0.00	43.50	1	14,296	0.01%
2024/10/11	58	44.30	16	43.70	43.60	42	14,414	0.29%
2024/10/09	0	0.00	20	44.49	44.05	-20	14,703	-0.14%
2024/10/08	16	44.60	121	44.44	45.20	-105	15,079	-0.70%	大賣/鉅額交易
2024/10/07	18	44.57	11	44.50	44.90	7	15,177	0.05%
2024/10/04	33	43.50	17	44.15	43.60	16	15,268	0.10%
2024/10/01	0	0.00	66	44.83	44.60	-66	15,238	-0.43%
2024/09/30	29	45.33	0	0.00	45.10	29	15,449	0.19%
2024/09/26	143	45.83	11	45.59	45.40	132	15,492	0.85%	大買/鉅額交易
2024/09/25	8	49.80	26	50.10	50.30	-18	15,404	-0.12%
2024/09/24	51	49.15	243	49.21	49.15	-192	15,397	-1.25%	大賣/鉅額交易
2024/09/23	232	48.39	6	49.00	49.10	226	15,752	1.43%	大買/鉅額交易
2024/09/20	0	0.00	4	49.75	49.20	-4	15,827	-0.03%
2024/09/19	103	53.96	0	0.00	54.20	103	15,631	0.66%	大買/鉅額交易
2024/09/18	141	51.33	0	0.00	51.40	141	16,064	0.88%	大買/鉅額交易
2024/09/12	22	50.65	204	50.73	51.00	-182	16,710	-1.09%	大賣/鉅額交易
2024/09/11	0	0.00	58	50.34	50.30	-58	16,779	-0.35%
2024/09/10	0	0.00	2	52.30	51.50	-2	16,943	-0.01%
2024/09/09	0	0.00	83	52.13	51.80	-83	17,421	-0.48%
2024/09/06	1	53.40	7	52.73	53.20	-6	17,428	-0.03%
2024/09/05	0	0.00	27	53.24	53.00	-27	17,628	-0.15%
2024/09/04	0	0.00	124	52.01	52.20	-124	17,842	-0.69%	大賣/鉅額交易
2024/09/03	0	0.00	17	54.60	54.20	-17	18,023	-0.09%
2024/09/02	0	0.00	9	54.70	54.50	-9	18,126	-0.05%
2024/08/30	60	54.43	6	55.60	55.70	54	18,056	0.30%
2024/08/29	0	0.00	35	52.35	52.30	-35	17,911	-0.20%
2024/08/28	30	52.78	8	53.25	52.60	22	17,993	0.12%
2024/08/27	81	52.46	23	51.92	52.60	58	18,018	0.32%
2024/08/26	361	52.34	0	0.00	51.90	361	18,007	2.00%	大買/鉅額交易
2024/08/23	314	52.52	4	52.95	52.20	310	17,977	1.72%	大買/鉅額交易
2024/08/22	228	53.25	42	52.96	53.60	186	17,892	1.04%	大買/鉅額交易
2024/08/21	47	54.77	4	55.30	54.80	43	17,586	0.24%
2024/08/20	0	0.00	9	57.00	56.90	-9	17,319	-0.05%
2024/08/19	2	60.15	18	59.77	59.40	-16	17,133	-0.09%
2024/08/16	62	56.79	8	57.20	58.30	54	16,982	0.32%
2024/08/15	2	55.40	5	55.10	55.00	-3	16,757	-0.02%
2024/08/14	559	54.99	4	54.50	55.20	555	16,707	3.32%	大買/鉅額交易
2024/08/13	2	54.90	2	54.40	54.40	0	16,637	0.00%
2024/08/12	17	54.90	2	54.85	54.60	15	16,753	0.09%
2024/08/09	8	53.79	1	53.30	52.90	7	16,711	0.04%
2024/08/08	59	52.81	139	52.56	52.70	-80	16,589	-0.48%	大賣/
2024/08/07	5	53.60	92	52.77	53.00	-87	16,548	-0.53%
2024/08/06	29	50.59	715	50.31	50.50	-686	16,345	-4.20%	大賣/鉅額交易
2024/08/05	87	56.15	45	55.37	54.80	42	15,613	0.27%
2024/08/02	59	61.57	124	62.39	60.80	-65	15,428	-0.42%	大賣/
2024/08/01	49	64.28	3	64.50	64.30	46	15,622	0.29%
2024/07/31	99	63.42	47	63.61	64.00	52	15,823	0.33%
2024/07/30	139	63.31	39	63.49	64.10	100	16,104	0.62%	大買/
2024/07/29	594	64.28	0	0.00	63.00	594	16,475	3.61%	大買/鉅額交易
2024/07/26	74	61.88	9	61.50	61.60	65	16,202	0.40%
2024/07/23	41	63.20	128	61.66	62.60	-87	16,252	-0.54%	大賣/
2024/07/22	56	60.00	225	60.85	60.60	-169	16,100	-1.05%	大賣/鉅額交易
2024/07/19	0	0.00	781	64.02	63.80	-781	15,756	-4.96%	大賣/鉅額交易
2024/07/18	77	65.43	114	65.00	65.90	-37	15,295	-0.24%	大賣/
2024/07/17	249	65.85	35	65.99	65.00	214	15,012	1.43%	大買/鉅額交易
2024/07/16	30	64.48	17	62.85	64.40	13	14,954	0.09%
2024/07/15	0	0.00	42	61.75	61.20	-42	14,532	-0.29%
2024/07/12	0	0.00	9	60.70	60.70	-9	14,290	-0.06%
2024/07/11	44	60.58	12	59.65	60.00	32	14,161	0.23%
2024/07/10	9	58.30	7	57.11	59.40	2	13,886	0.01%
2024/07/08	7	55.66	8	55.50	55.50	-1	13,382	-0.01%
2024/07/05	24	55.18	0	0.00	55.30	24	13,247	0.18%
2024/07/04	10	55.36	0	0.00	55.20	10	13,228	0.08%
2024/07/02	0	0.00	63	52.82	53.10	-63	13,043	-0.48%
2024/07/01	6	52.80	0	0.00	53.10	6	13,016	0.05%
2024/06/28	65	53.39	0	0.00	52.10	65	12,936	0.50%
2024/06/27	0	0.00	22	52.89	53.40	-22	12,790	-0.17%
2024/06/26	0	0.00	29	52.63	52.70	-29	12,320	-0.24%
2024/06/25	0	0.00	4	52.70	51.90	-4	11,938	-0.03%
2024/06/24	0	0.00	24	52.63	53.20	-24	11,656	-0.21%
2024/06/21	2	51.50	42	52.72	52.80	-40	11,092	-0.36%
2024/06/20	74	52.36	17	52.20	52.50	57	10,632	0.54%
2024/06/19	69	51.44	1	51.40	51.70	68	10,502	0.65%
2024/06/18	198	52.02	0	0.00	51.60	198	10,336	1.92%	大買/鉅額交易
2024/06/17	0	0.00	5	52.10	52.10	-5	10,274	-0.05%
2024/06/14	256	51.12	9	49.76	51.60	247	9,959	2.48%	大買/鉅額交易
2024/06/13	654	48.62	44	48.70	49.15	610	9,397	6.49%	大買/鉅額交易
2024/06/12	197	49.06	22	49.10	48.30	175	9,308	1.88%	大買/鉅額交易
2024/06/11	0	0.00	65	48.10	48.95	-65	9,083	-0.72%
2024/06/07	2	48.75	4	48.95	48.45	-2	8,820	-0.02%
2024/06/06	44	46.91	8	46.93	47.35	36	8,543	0.42%
2024/06/05	65	46.59	51	46.58	46.55	14	8,393	0.17%
2024/06/04	0	0.00	27	46.04	46.50	-27	8,349	-0.32%
2024/06/03	0	0.00	1	46.30	46.40	-1	8,313	-0.01%
2024/05/31	22	45.92	0	0.00	45.80	22	8,202	0.27%
2024/05/30	0	0.00	12	45.05	44.80	-12	8,098	-0.15%
2024/05/29	0	0.00	5	44.30	45.35	-5	8,056	-0.06%
2024/05/28	66	44.63	0	0.00	44.35	66	7,950	0.83%
2024/05/27	18	44.35	0	0.00	44.20	18	7,901	0.23%
2024/05/24	6.4	44.29	14	44.18	44.35	-7.6	7,824	-0.10%
2024/05/23	0	0.00	43	44.66	44.50	-43	7,797	-0.55%
2024/05/22	28	44.70	0	0.00	45.25	28	7,713	0.36%
2024/05/21	0	0.00	4	44.90	44.60	-4	7,653	-0.05%
2024/05/20	3	46.05	0	0.00	45.20	3	7,604	0.04%
2024/05/17	17	45.60	0	0.00	45.70	17	7,557	0.22%
2024/05/16	23	45.18	0	0.00	45.55	23	7,519	0.31%
2024/05/15	12	45.13	0	0.00	44.45	12	7,358	0.16%
2024/05/14	1	45.25	0	0.00	45.25	1	7,245	0.01%
2024/05/13	1	46.10	0	0.00	46.10	1	7,185	0.01%
2024/05/10	4	45.20	0	0.00	45.20	4	7,097	0.06%
2024/05/08	29.7	47.92	0	0.00	46.85	29.7	6,745	0.44%
2024/05/07	2	47.85	0	0.00	47.85	2	6,490	0.03%
2024/05/06	18	48.17	0	0.00	48.15	18	5,901	0.31%
2024/05/03	8	46.81	0	0.00	47.20	8	5,458	0.15%
2024/04/30	0	0.00	3	44.13	44.30	-3	4,411	-0.07%
2024/04/29	8	44.30	0	0.00	44.30	8	4,274	0.19%
2024/04/19	0	0.00	17	41.56	41.45	-17	3,371	-0.50%
2024/04/12	0	0.00	17	40.88	40.80	-17	2,943	-0.58%
2024/04/10	7	41.35	0	0.00	41.35	7	2,896	0.24%
2024/04/09	1	41.00	1	40.60	41.20	0	2,858	0.00%
2024/04/08	0	0.00	8	40.40	40.70	-8	2,790	-0.29%
2024/04/03	0	0.00	33	40.10	40.25	-33	2,717	-1.21%
2024/04/02	40	40.21	29	40.30	40.10	11	2,680	0.41%
2024/03/22	0	0.00	34	38.60	38.80	-34	2,529	-1.34%
2024/03/21	14	38.65	14	38.66	38.65	0	2,556	0.00%
2024/03/19	0	0.00	19	38.70	38.70	-19	2,526	-0.75%
2024/03/18	1	39.10	21	39.04	39.10	-20	2,512	-0.80%
2024/03/15	0	0.00	1	39.20	39.20	-1	2,527	-0.04%
2024/03/14	2	39.85	0	0.00	39.85	2	2,444	0.08%
2024/03/13	0	0.00	1	39.90	39.80	-1	2,452	-0.04%
2024/03/12	8	39.90	0	0.00	39.95	8	2,432	0.33%
2024/03/08	17	39.65	0	0.00	39.75	17	2,447	0.69%
2024/03/07	0	0.00	6	39.65	39.90	-6	2,448	-0.25%
2024/03/05	0	0.00	30	39.69	39.60	-30	2,426	-1.24%
2024/03/04	6	39.70	0	0.00	39.65	6	2,423	0.25%
2024/03/01	5	39.70	5	39.75	39.70	0	2,424	0.00%
2024/02/19	2	39.65	0	0.00	39.65	2	2,425	0.08%
2024/02/15	33	39.68	0	0.00	39.50	33	2,442	1.35%
2024/02/05	0	0.00	18	39.65	39.80	-18	2,434	-0.74%
2024/02/02	23	39.65	0	0.00	39.70	23	2,421	0.95%
2024/02/01	15	39.70	0	0.00	39.60	15	2,413	0.62%
2024/01/23	8	39.50	0	0.00	39.50	8	2,520	0.32%
2024/01/22	8	39.55	0	0.00	39.55	8	2,510	0.32%
2024/01/17	0	0.00	3	39.65	39.85	-3	2,489	-0.12%
2024/01/16	0	0.00	35	39.82	39.70	-35	2,446	-1.43%
2024/01/15	0	0.00	16	39.95	39.90	-16	2,388	-0.67%
2024/01/03	0	0.00	25	40.10	40.10	-25	2,985	-0.84%
2024/01/02	0	0.00	4	40.15	40.25	-4	2,991	-0.13%
2023/12/29	8	40.15	0	0.00	40.10	8	3,004	0.27%
2023/12/28	39	40.13	26	40.15	40.15	13	3,039	0.43%
2023/12/27	4	40.10	0	0.00	40.10	4	3,055	0.13%
2023/12/25	17	39.91	0	0.00	40.00	17	3,138	0.54%
2023/12/22	0	0.00	24	39.90	39.90	-24	3,231	-0.74%
2023/12/19	8	39.96	0	0.00	40.15	8	3,443	0.23%
2023/11/30	8	40.83	0	0.00	40.95	8	3,452	0.23%
2023/11/29	37	40.91	0	0.00	40.85	37	3,496	1.06%
2023/11/28	18	40.95	0	0.00	40.95	18	3,489	0.52%
2023/11/27	0	0.00	51	41.06	40.95	-51	3,468	-1.47%
2023/11/21	20	40.94	0	0.00	40.85	20	3,444	0.58%
2023/11/20	37	40.99	0	0.00	41.10	37	3,427	1.08%
2023/11/17	48	40.94	39	40.95	40.90	9	3,415	0.26%
2023/11/15	18	40.65	0	0.00	40.90	18	3,434	0.52%
2023/11/13	2	40.60	0	0.00	40.60	2	3,398	0.06%
2023/11/10	3	40.55	0	0.00	40.55	3	3,391	0.09%
2023/11/08	7	40.60	0	0.00	40.60	7	3,434	0.20%
2023/11/07	16	40.70	0	0.00	40.70	16	3,506	0.46%
2023/11/03	17	40.60	0	0.00	40.60	17	3,494	0.49%
2023/10/31	0	0.00	10	40.76	40.70	-10	3,483	-0.29%
2023/10/26	0	0.00	15	41.05	40.95	-15	3,476	-0.43%
2023/10/24	13	40.75	0	0.00	40.80	13	3,471	0.37%
2023/10/23	0	0.00	2	41.05	40.75	-2	3,488	-0.06%
2023/10/16	0	0.00	5	40.50	41.30	-5	3,162	-0.16%
2023/10/04	0	0.00	9	39.05	39.10	-9	3,075	-0.29%
2023/10/03	0	0.00	17	39.25	39.25	-17	3,077	-0.55%
2023/10/02	41	39.44	0	0.00	39.30	41	3,075	1.33%
2023/09/22	0	0.00	1	43.60	43.40	-1	2,593	-0.04%
2023/09/21	0	0.00	30	44.13	43.95	-30	2,534	-1.18%
2023/09/14	9	44.10	0	0.00	44.10	9	2,252	0.40%
2023/09/12	9	43.60	0	0.00	43.60	9	2,254	0.40%
2023/09/11	0	0.00	6	43.47	43.50	-6	2,268	-0.26%
2023/09/08	0	0.00	5	43.54	43.40	-5	2,272	-0.22%
2023/09/07	0	0.00	6	43.28	43.40	-6	2,261	-0.27%
2023/09/06	0	0.00	45	43.28	43.40	-45	2,289	-1.97%
2023/08/31	53	43.07	78	43.08	43.00	-25	2,211	-1.13%
2023/08/29	9	43.10	9	43.05	43.20	0	2,235	0.00%
2023/08/21	29	43.00	0	0.00	42.75	29	2,323	1.25%
2023/08/17	0	0.00	13	42.49	42.60	-13	2,343	-0.55%
2023/08/11	0	0.00	3	43.10	43.40	-3	2,426	-0.12%
2023/08/10	4	42.50	0	0.00	42.90	4	2,378	0.17%
2023/08/09	25	42.90	0	0.00	42.65	25	2,478	1.01%
2023/08/08	0	0.00	32	42.86	42.95	-32	2,553	-1.25%
2023/08/07	11	42.80	0	0.00	42.80	11	2,962	0.37%
2023/08/04	0	0.00	6	42.75	42.70	-6	2,965	-0.20%
2023/08/02	0	0.00	28	42.45	42.55	-28	2,959	-0.95%
2023/07/27	33	42.24	19	42.30	42.40	14	3,023	0.46%
2023/07/24	0	0.00	33	42.02	41.70	-33	2,980	-1.11%
2023/07/19	45	42.10	50	42.14	42.15	-5	2,951	-0.17%
2023/07/14	51	42.60	0	0.00	42.55	51	2,898	1.76%
2023/07/13	2	42.85	2	42.60	42.80	0	2,887	0.00%
2023/07/12	10	42.95	0	0.00	42.95	10	2,874	0.35%
2023/07/10	0	0.00	1	42.90	42.80	-1	2,878	-0.03%
2023/07/06	0	0.00	20	42.70	42.80	-20	2,900	-0.69%
2023/07/04	9	42.85	0	0.00	42.85	9	2,939	0.31%
2023/06/20	0	0.00	3	42.25	42.15	-3	3,001	-0.10%
2023/06/19	0	0.00	1	42.35	42.30	-1	2,982	-0.03%
2023/06/14	0	0.00	26	42.92	43.00	-26	2,916	-0.89%
2023/06/12	4	42.85	0	0.00	42.85	4	3,027	0.13%
2023/06/08	19	42.55	20	42.60	42.55	-1	3,019	-0.03%
2023/06/02	21	42.60	0	0.00	42.60	21	3,052	0.69%
2023/05/30	13	42.15	0	0.00	42.15	13	3,030	0.43%
2023/05/29	20	42.10	0	0.00	42.10	20	3,039	0.66%
2023/05/26	19	42.20	51	42.20	42.20	-32	3,040	-1.05%
2023/05/25	8	42.50	49	42.86	42.50	-41	3,025	-1.36%
2023/05/24	19	43.00	34	42.75	43.05	-15	3,015	-0.50%
2023/05/23	5	42.57	0	0.00	42.75	5	2,976	0.17%
2023/05/22	64	42.00	0	0.00	42.60	64	2,973	2.15%
2023/05/15	1	41.35	0	0.00	41.35	1	2,816	0.04%
2023/05/12	10	41.95	0	0.00	41.95	10	2,713	0.37%
2023/05/10	8	43.20	0	0.00	43.20	8	2,214	0.36%
2023/05/03	0	0.00	31	42.30	42.30	-31	2,241	-1.38%
2023/04/28	1	42.10	1	42.05	42.05	0	2,366	0.00%
2023/04/24	35	41.82	0	0.00	41.75	35	2,406	1.45%
2023/04/17	12	42.05	0	0.00	42.05	12	2,394	0.50%
2023/04/12	0	0.00	4	41.95	41.95	-4	2,407	-0.17%
2023/04/10	11	41.45	0	0.00	41.45	11	2,381	0.46%
2023/04/06	0	0.00	2	40.85	40.85	-2	2,473	-0.08%
2023/03/30	0	0.00	37	40.90	41.00	-37	2,889	-1.28%
2023/03/23	24	41.24	0	0.00	41.00	24	4,683	0.51%
2023/03/16	2	40.10	6	40.10	40.10	-4	5,004	-0.08%
2023/03/09	0	0.00	1	41.80	41.95	-1	5,127	-0.02%
2023/03/06	19	41.84	0	0.00	41.80	19	5,202	0.37%
2023/02/23	11	42.40	0	0.00	42.40	11	5,417	0.20%
2023/02/22	0	0.00	29	42.01	42.30	-29	5,435	-0.53%
2023/02/15	0	0.00	84	41.85	41.85	-84	5,799	-1.45%
2023/02/14	1	41.90	0	0.00	42.00	1	5,835	0.02%
2023/02/08	0	0.00	29	41.81	41.90	-29	6,025	-0.48%
2023/02/07	45	41.95	0	0.00	41.95	45	6,053	0.74%
2023/02/06	0	0.00	30	41.99	42.00	-30	6,047	-0.50%
2023/02/03	11	41.55	37	41.13	41.80	-26	6,036	-0.43%
2023/02/02	0	0.00	1	41.50	41.25	-1	6,057	-0.02%
2023/02/01	0	0.00	15	41.45	41.60	-15	6,045	-0.25%
2023/01/17	45	40.55	0	0.00	40.70	45	6,054	0.74%
2023/01/16	13	40.87	0	0.00	40.70	13	6,047	0.21%
2023/01/09	71	40.40	0	0.00	40.45	71	6,165	1.15%
2023/01/06	1	40.30	0	0.00	40.45	1	6,185	0.02%
2022/12/15	0	0.00	29	42.57	42.40	-29	5,094	-0.57%
2022/12/09	9	44.00	9	44.05	44.00	0	5,155	0.00%
2022/12/05	11	44.75	35	44.64	44.40	-24	5,088	-0.47%
2022/11/30	1	44.65	0	0.00	44.80	1	5,021	0.02%
2022/11/28	0	0.00	46	44.06	44.85	-46	5,036	-0.91%
2022/11/25	1	44.65	0	0.00	44.55	1	5,022	0.02%
2022/11/24	21	44.90	0	0.00	44.90	21	5,032	0.42%
2022/11/23	8	44.90	0	0.00	44.90	8	5,037	0.16%
2022/11/21	0	0.00	1	43.85	43.95	-1	4,921	-0.02%
2022/11/17	0	0.00	9	43.24	43.55	-9	4,949	-0.18%
2022/11/15	11	42.90	0	0.00	42.90	11	4,916	0.22%
2022/10/27	8	40.78	0	0.00	41.80	8	4,875	0.16%
2022/10/26	4	40.50	0	0.00	40.60	4	4,816	0.08%
2022/10/25	3	40.77	0	0.00	40.65	3	4,828	0.06%
2022/10/21	0	0.00	27	40.50	40.50	-27	4,758	-0.57%
2022/10/14	0	0.00	7	39.20	39.20	-7	4,808	-0.15%
2022/10/06	48	39.57	0	0.00	39.65	48	5,180	0.93%
2022/10/04	1	39.85	0	0.00	39.70	1	5,244	0.02%
2022/10/03	0	0.00	31	39.85	39.85	-31	5,232	-0.59%
2022/09/30	10	37.90	0	0.00	39.00	10	5,202	0.19%
2022/09/28	0	0.00	14	38.00	38.00	-14	5,171	-0.27%
2022/09/27	33	39.66	0.5	39.70	39.65	32.5	5,055	0.64%
2022/09/14	0	0.00	5	48.25	48.25	-5	4,782	-0.10%
2022/08/31	41	48.35	0	0.00	48.40	41	5,714	0.72%
2022/08/30	0	0.00	19	48.35	48.35	-19	5,694	-0.33%
2022/08/25	1	47.90	0	0.00	48.10	1	5,812	0.02%
2022/08/24	0	0.00	18	48.00	48.00	-18	5,807	-0.31%
2022/08/11	0	0.00	21	45.90	45.90	-21	5,573	-0.38%
2022/08/08	0	0.00	1	46.00	46.00	-1	5,670	-0.02%
2022/08/02	0	0.00	18	45.60	46.00	-18	5,996	-0.30%
2022/07/29	17	45.01	0	0.00	45.35	17	5,999	0.28%
2022/07/26	42	44.90	0	0.00	44.80	42	6,033	0.70%
2022/07/19	0	0.00	7	45.59	45.75	-7	6,023	-0.12%
2022/07/18	0	0.00	23	43.55	45.10	-23	5,953	-0.39%
2022/07/15	0	0.00	28	43.43	43.40	-28	5,964	-0.47%
2022/07/14	0	0.00	5	43.30	43.50	-5	6,095	-0.08%
2022/07/13	30	43.60	128	43.59	43.50	-98	6,119	-1.60%	大賣/
2022/07/05	1	45.10	0	0.00	44.65	1	6,572	0.02%
2022/07/04	14	44.34	0	0.00	44.40	14	6,803	0.21%
2022/07/01	29	44.86	0	0.00	43.95	29	7,609	0.38%
2022/06/30	0	0.00	28	44.90	45.20	-28	8,178	-0.34%
2022/06/29	0	0.00	26	45.05	45.10	-26	8,197	-0.32%
2022/06/28	2	44.85	3	44.90	44.80	-1	8,203	-0.01%
2022/06/27	11	44.53	4	44.70	44.80	7	8,257	0.08%
2022/06/24	12	43.88	0	0.00	44.20	12	8,284	0.14%
2022/06/23	13	43.46	0	0.00	43.30	13	8,320	0.16%
2022/06/22	18	42.90	18	43.20	43.25	0	8,163	0.00%
2022/06/21	40	43.79	0	0.00	43.35	40	7,857	0.51%
2022/06/20	69	43.85	0	0.00	43.60	69	7,697	0.90%
2022/06/15	0	0.00	8	45.09	45.05	-8	7,569	-0.11%
2022/06/14	0	0.00	5	44.71	45.40	-5	7,728	-0.06%
2022/06/13	0	0.00	13	44.80	44.80	-13	8,324	-0.16%
2022/06/10	0	0.00	20	44.95	44.90	-20	8,491	-0.24%
2022/06/02	0	0.00	44	46.23	46.10	-44	8,580	-0.51%
2022/06/01	0	0.00	74	46.50	46.35	-74	8,711	-0.85%
2022/05/31	23	46.51	0	0.00	46.45	23	8,812	0.26%
2022/05/30	16	46.19	0	0.00	46.55	16	8,881	0.18%
2022/05/27	7	46.12	0	0.00	46.00	7	8,908	0.08%
2022/05/26	6	45.96	0	0.00	46.00	6	9,060	0.07%
2022/05/25	14	45.58	0	0.00	46.00	14	9,159	0.15%
2022/05/23	9	45.95	7	45.95	46.00	2	9,444	0.02%
2022/05/20	79	45.74	0	0.00	45.85	79	9,685	0.82%
2022/05/19	0	0.00	17	45.44	45.60	-17	9,778	-0.17%
2022/05/18	0	0.00	7	45.85	45.90	-7	9,750	-0.07%
2022/05/17	1	45.45	0	0.00	45.45	1	9,739	0.01%
2022/05/16	7	44.91	0	0.00	44.55	7	9,756	0.07%
2022/05/11	0	0.00	79	46.25	46.25	-79	9,474	-0.83%
2022/05/10	0	0.00	38	46.50	46.50	-38	9,491	-0.40%
2022/05/09	0	0.00	11	46.75	46.50	-11	9,510	-0.12%
2022/05/06	0	0.00	14	46.74	46.90	-14	9,568	-0.15%
2022/05/03	16	46.55	0	0.00	46.65	16	9,780	0.16%
2022/04/29	68	46.88	0	0.00	46.95	68	9,807	0.69%
2022/04/27	4	46.60	2	46.70	46.70	2	9,839	0.02%
2022/04/25	0	0.00	68	46.58	46.45	-68	9,766	-0.70%
2022/04/22	0	0.00	37	47.29	47.10	-37	9,677	-0.38%
2022/04/21	75	48.05	3	47.75	47.50	72	9,599	0.75%
2022/04/20	2	47.45	2	47.90	48.75	0	9,493	0.00%
2022/04/18	10	47.80	10	47.81	47.80	0	9,395	0.00%
2022/04/15	0	0.00	143	47.75	48.05	-143	9,352	-1.53%	大賣/鉅額交易
2022/04/13	151	47.24	0	0.00	47.45	151	9,288	1.63%	大買/鉅額交易
2022/04/12	3	46.83	1	47.05	46.90	2	9,253	0.02%
2022/04/11	0	0.00	25	47.85	47.60	-25	9,119	-0.27%
2022/04/07	0	0.00	82	49.14	48.90	-82	8,703	-0.94%
2022/04/06	42	48.25	49	45.72	49.00	-7	7,888	-0.09%
2022/04/01	0	0.00	70	45.26	45.70	-70	7,252	-0.97%
2022/03/31	1	45.50	1	45.35	45.40	0	7,189	0.00%
2022/03/30	31	45.32	0	0.00	45.40	31	7,184	0.43%
2022/03/28	140	45.26	148	45.36	45.35	-8	7,363	-0.11%	大買/大賣/
2022/03/25	117	45.70	121	45.78	45.75	-4	7,389	-0.05%	大買/大賣/
2022/03/24	25	45.75	37	45.79	45.75	-12	7,451	-0.16%
2022/03/23	56	45.95	0	0.00	45.95	56	7,509	0.75%
2022/03/21	50	46.55	50	46.20	46.20	0	7,261	0.00%
2022/03/18	31	46.79	0	0.00	46.60	31	7,118	0.44%
2022/03/17	61	46.82	0	0.00	47.00	61	7,022	0.87%
2022/03/16	0	0.00	62	48.86	46.85	-62	6,829	-0.91%
2022/03/14	85	49.58	15	49.90	49.60	70	6,042	1.16%
2022/03/11	0	0.00	1	49.00	48.90	-1	5,950	-0.02%
2022/03/09	18	49.32	3	48.97	49.35	15	5,893	0.25%
2022/03/08	43	48.36	43	48.67	48.50	0	5,836	0.00%
2022/03/07	159	48.85	231	49.42	49.30	-72	5,723	-1.26%	大買/大賣/
2022/03/04	0	0.00	14	50.27	50.50	-14	5,607	-0.25%
2022/03/02	5	49.75	0	0.00	49.90	5	5,490	0.09%
2022/03/01	88	49.78	0	0.00	49.45	88	5,514	1.60%
2022/02/25	18	49.00	18	49.10	48.95	0	5,379	0.00%
2022/02/24	112	48.63	113	49.00	48.35	-1	5,287	-0.02%	大買/大賣/
2022/02/22	0	0.00	88	47.74	48.90	-88	5,011	-1.76%
2022/02/21	15	48.10	0	0.00	48.15	15	4,800	0.31%
2022/02/17	18	47.16	19	47.16	47.25	-1	4,777	-0.02%
2022/02/16	85	47.17	0	0.00	47.15	85	4,863	1.75%
2022/02/15	0	0.00	79	47.10	47.10	-79	5,051	-1.56%
2022/02/14	76	46.80	38	46.70	46.85	38	5,014	0.76%
2022/02/07	0	0.00	19	46.75	47.05	-19	4,852	-0.39%
2022/01/25	83	46.13	83	46.21	46.30	0	4,666	0.00%
2022/01/24	16	46.12	16	46.15	46.30	0	4,641	0.00%
2022/01/21	35	46.10	58	46.07	46.25	-23	4,590	-0.50%
2022/01/20	42	46.05	0	0.00	46.15	42	4,536	0.93%
2022/01/17	0	0.00	38	46.25	46.25	-38	4,483	-0.85%
2022/01/14	36	46.15	36	46.15	46.35	0	4,544	0.00%
2022/01/13	1	46.25	0	0.00	46.20	1	4,661	0.02%
2022/01/06	14	46.10	14	46.11	46.30	0	4,600	0.00%
2022/01/04	30	46.10	30	46.20	46.15	0	4,640	0.00%
2022/01/03	0	0.00	12	46.10	46.25	-12	4,629	-0.26%
2021/12/29	5	46.19	0	0.00	46.25	5	4,569	0.11%
2021/12/28	9	46.13	0	0.00	46.15	9	4,557	0.20%
2021/12/23	16	45.90	0	0.00	46.05	16	4,502	0.36%
2021/12/21	87	47.15	0	0.00	47.00	87	4,226	2.06%
2021/12/20	0	0.00	90	47.48	47.60	-90	4,188	-2.15%
2021/12/16	8	47.25	12	46.85	47.25	-4	4,208	-0.10%
2021/12/09	24	46.45	0	0.00	46.50	24	4,177	0.57%
2021/12/08	36	46.63	0	0.00	46.50	36	4,154	0.87%
2021/12/07	38	46.45	38	46.46	46.50	0	4,130	0.00%
2021/12/06	0	0.00	57	46.19	46.40	-57	4,098	-1.39%
2021/12/03	59	46.30	61	46.29	46.30	-2	4,116	-0.05%
2021/12/01	110	46.62	0	0.00	46.70	110	4,107	2.68%	大買/鉅額交易
2021/11/30	72	46.55	75	46.50	46.20	-3	4,101	-0.07%
2021/11/29	8	46.25	0	0.00	46.45	8	4,068	0.20%
2021/11/26	0	0.00	51	46.78	46.80	-51	4,044	-1.26%
2021/11/17	0	0.00	1	46.45	46.50	-1	3,875	-0.03%
2021/11/12	27	46.60	0	0.00	47.80	27	3,734	0.72%
2021/11/05	0	0.00	56	44.55	44.55	-56	3,715	-1.51%
2021/11/03	0	0.00	11	44.80	44.85	-11	3,737	-0.29%
2021/10/29	22	44.95	42	45.00	44.95	-20	3,853	-0.52%
2021/10/26	4	45.55	0	0.00	45.55	4	3,975	0.10%
2021/10/25	1	44.95	0	0.00	45.20	1	4,053	0.02%
2021/10/22	34	45.50	34	45.65	45.15	0	4,122	0.00%
2021/10/20	3	44.55	0	0.00	44.60	3	4,054	0.07%
2021/10/19	8	44.57	0	0.00	44.55	8	4,268	0.19%
2021/10/18	6	44.78	0	0.00	44.65	6	4,364	0.14%
2021/10/15	13	44.90	0	0.00	44.75	13	4,387	0.30%
2021/10/14	6	45.06	0	0.00	44.70	6	4,394	0.14%
2021/10/13	83	45.07	0	0.00	45.05	83	4,452	1.86%
2021/10/12	50	44.80	92	44.54	45.10	-42	4,494	-0.93%
2021/10/07	32	44.61	0	0.00	44.65	32	4,430	0.72%
2021/10/06	80	44.45	69	44.57	44.25	11	4,452	0.25%
2021/10/05	52	44.59	51	44.45	44.60	1	4,464	0.02%
2021/10/04	54	44.73	23	44.70	44.70	31	4,580	0.68%
2021/10/01	13	44.75	50	44.73	44.80	-37	4,599	-0.80%
2021/09/30	41	45.10	41	45.00	45.10	0	4,629	0.00%
2021/09/29	23	45.09	53	45.01	45.05	-30	4,619	-0.65%
2021/09/28	0	0.00	15	44.75	45.30	-15	4,593	-0.33%
2021/09/27	12	45.10	0	0.00	44.65	12	4,567	0.26%
2021/09/24	12	45.45	0	0.00	45.10	12	4,508	0.27%
2021/09/23	36	46.79	3	46.58	46.80	33	4,357	0.76%
2021/09/17	10	47.55	10	47.57	47.35	0	4,100	0.00%
2021/09/15	3	47.62	33	47.55	47.55	-30	4,138	-0.72%
2021/09/14	13	48.03	9	47.90	47.90	4	4,191	0.10%
2021/09/09	0	0.00	8	47.06	47.50	-8	4,298	-0.19%
2021/09/08	3	47.30	83	47.51	47.25	-80	4,312	-1.86%
2021/09/03	17	48.21	0	0.00	48.25	17	4,304	0.39%
2021/09/02	0	0.00	1	48.30	48.25	-1	4,344	-0.02%
2021/08/31	15	47.94	0	0.00	48.20	15	4,386	0.34%
2021/08/27	66	47.43	0	0.00	47.45	66	4,405	1.50%
2021/08/26	21	47.40	64	47.41	47.40	-43	4,429	-0.97%
2021/08/24	5	47.80	0	0.00	47.65	5	4,515	0.11%
2021/08/23	89	47.88	0	0.00	47.50	89	4,576	1.94%
2021/08/20	32	47.45	32	47.36	47.55	0	4,597	0.00%
2021/08/19	0	0.00	81	48.05	47.55	-81	5,750	-1.41%
2021/08/17	47	48.60	0	0.00	48.60	47	5,807	0.81%
2021/08/16	0	0.00	8	48.49	48.10	-8	5,726	-0.14%
2021/08/09	0	0.00	56	49.23	49.00	-56	5,636	-0.99%
2021/08/06	0	0.00	48	48.60	49.45	-48	5,660	-0.85%
2021/08/04	16	49.03	0	0.00	49.05	16	5,896	0.27%
2021/08/03	5	49.70	0	0.00	49.30	5	5,955	0.08%
2021/08/02	22	49.34	0	0.00	49.45	22	6,067	0.36%
2021/07/29	48	49.08	0	0.00	49.10	48	6,148	0.78%
2021/07/28	59	48.23	47	47.81	48.35	12	6,105	0.20%
2021/07/27	34	48.09	0	0.00	48.15	34	6,096	0.56%
2021/07/26	0	0.00	62	48.19	48.10	-62	6,098	-1.02%
2021/07/23	7	47.63	0	0.00	47.90	7	6,014	0.12%
2021/07/22	8	46.54	0	0.00	46.85	8	5,822	0.14%
2021/07/21	77	45.90	0	0.00	46.00	77	5,780	1.33%
2021/07/20	0	0.00	14	45.64	45.65	-14	5,959	-0.23%
2021/07/19	3	46.00	0	0.00	46.10	3	6,065	0.05%
2021/07/09	1	44.95	1	45.05	45.00	0	6,084	0.00%
2021/07/08	0	0.00	16	44.49	44.65	-16	6,005	-0.27%
2021/07/02	0	0.00	71	43.40	43.30	-71	6,077	-1.17%
2021/07/01	0	0.00	52	43.39	43.20	-52	6,112	-0.85%
2021/06/29	0	0.00	4	43.45	43.55	-4	6,147	-0.07%
2021/06/25	0	0.00	216	43.66	43.60	-216	6,171	-3.50%	大賣/鉅額交易
2021/06/24	56	43.57	0	0.00	43.85	56	6,158	0.91%
2021/06/23	99	42.72	353	42.88	42.70	-254	6,132	-4.14%	大賣/鉅額交易
2021/06/21	0	0.00	51	42.21	42.20	-51	6,087	-0.84%
2021/06/18	0	0.00	140	42.47	42.20	-140	6,113	-2.29%	大賣/鉅額交易
2021/06/17	0	0.00	45	42.11	42.75	-45	6,189	-0.73%
2021/06/16	0	0.00	38	42.70	42.50	-38	6,260	-0.61%
2021/06/15	0	0.00	16	42.85	42.80	-16	6,256	-0.26%
2021/06/10	45	42.00	0	0.00	42.30	45	6,243	0.72%
2021/06/09	0	0.00	9	41.85	41.75	-9	6,208	-0.14%
2021/06/08	0	0.00	2	41.40	41.40	-2	6,192	-0.03%
2021/06/07	19	41.55	33	41.58	41.55	-14	6,172	-0.23%
2021/06/04	0	0.00	2	41.85	41.95	-2	6,144	-0.03%
2021/06/03	20	42.00	0	0.00	41.85	20	6,153	0.33%
2021/06/01	31	42.24	850	42.26	42.20	-819	6,061	-13.51%	大賣/鉅額交易
2021/05/31	10	42.51	79	42.10	42.10	-69	6,060	-1.14%
2021/05/28	330	42.69	501	42.56	42.65	-171	5,999	-2.85%	大買/大賣/鉅額交易
2021/05/27	569	42.59	24.6	42.58	42.60	544.4	5,986	9.09%	大買/鉅額交易
2021/05/26	22	42.31	400	42.24	42.20	-378	4,867	-7.77%	大賣/鉅額交易
2021/05/25	130	42.65	0	0.00	42.30	130	4,800	2.71%	大買/鉅額交易
2021/05/21	155	42.84	119	42.47	43.00	36	4,782	0.75%	大買/大賣/
2021/05/20	15	42.11	7	41.92	42.15	8	4,749	0.17%
2021/05/19	0	0.00	10	41.93	41.85	-10	4,749	-0.21%
2021/05/18	0	0.00	112	41.50	41.90	-112	4,748	-2.36%	大賣/鉅額交易
2021/05/17	111	41.40	9	41.69	40.80	102	4,762	2.14%	大買/鉅額交易
2021/05/14	5	42.95	96	43.40	42.80	-91	4,683	-1.94%
2021/05/13	50	41.60	0	0.00	42.10	50	4,629	1.08%
2021/05/12	229	42.70	409	42.95	42.60	-180	4,544	-3.96%	大買/大賣/鉅額交易
2021/05/11	0	0.00	23	45.75	44.85	-23	4,277	-0.54%
2021/05/10	63	45.80	0	0.00	45.70	63	4,201	1.50%
2021/05/07	26	45.60	0	0.00	44.70	26	4,073	0.64%
2021/05/06	0	0.00	32	45.22	45.25	-32	3,976	-0.80%
2021/05/05	2	44.20	75	45.02	45.20	-73	3,929	-1.86%
2021/05/04	85	44.66	411	44.34	44.35	-326	3,882	-8.40%	大賣/鉅額交易
2021/05/03	0	0.00	24	45.26	44.70	-24	3,820	-0.63%
2021/04/29	45	45.15	1	45.15	45.25	44	3,765	1.17%
2021/04/28	15	45.70	44.5	45.92	45.65	-29.5	3,739	-0.79%
2021/04/23	59	43.97	0	0.00	45.35	59	3,491	1.69%
2021/04/21	0	0.00	71	44.18	44.35	-71	3,329	-2.13%
2021/04/20	19	44.36	0	0.00	44.35	19	3,311	0.57%
2021/04/16	57	43.45	25	43.60	43.60	32	3,270	0.98%
2021/04/14	45	43.20	0	0.00	43.25	45	3,331	1.35%
2021/04/13	0	0.00	28	43.50	43.50	-28	3,329	-0.84%
2021/04/12	0	0.00	10	43.59	43.60	-10	3,327	-0.30%
2021/04/08	0	0.00	51	43.50	43.50	-51	3,300	-1.55%
2021/04/01	37	43.57	0	0.00	43.55	37	3,289	1.12%
2021/03/30	0	0.00	30	43.50	43.45	-30	3,527	-0.85%
2021/03/26	33	43.47	0	0.00	43.50	33	3,854	0.86%
2021/03/25	60	43.38	0	0.00	43.60	60	4,049	1.48%
2021/03/24	46	43.55	0	0.00	43.55	46	4,322	1.06%
2021/03/23	16	43.15	0	0.00	43.15	16	4,361	0.37%
2021/03/22	29	43.54	5	43.25	43.60	24	4,406	0.54%
2021/03/19	0	0.00	16	44.98	44.25	-16	4,320	-0.37%
2021/03/18	58	45.47	0	0.00	45.20	58	4,322	1.34%
2021/03/16	0	0.00	21	45.00	44.90	-21	4,433	-0.47%
2021/03/15	0	0.00	33	44.90	44.75	-33	4,528	-0.73%
2021/03/12	2	44.90	0	0.00	44.95	2	4,737	0.04%
2021/03/11	17	45.42	0	0.00	45.35	17	5,010	0.34%
2021/03/10	0	0.00	1	45.65	45.45	-1	5,045	-0.02%
2021/03/09	58	45.25	0	0.00	45.40	58	5,080	1.14%
2021/03/08	0	0.00	27	45.27	45.25	-27	5,088	-0.53%
2021/03/05	39	45.05	9	44.83	44.95	30	5,096	0.59%
2021/03/04	30	45.09	70	44.85	45.05	-40	5,217	-0.77%
2021/03/03	59	44.75	0	0.00	44.95	59	5,185	1.14%
2021/03/02	0	0.00	2	45.20	44.55	-2	5,174	-0.04%
2021/02/26	0	0.00	109	45.06	45.20	-109	5,182	-2.10%	大賣/鉅額交易
2021/02/25	49	44.95	9	44.90	44.95	40	5,115	0.78%
2021/02/24	23	45.00	0	0.00	44.55	23	5,110	0.45%
2021/02/23	23	44.42	0	0.00	44.85	23	5,087	0.45%
2021/02/22	1	43.95	0	0.00	44.05	1	5,042	0.02%
2021/02/19	0	0.00	40	43.74	44.10	-40	5,037	-0.79%
2021/02/18	0	0.00	38	44.06	43.85	-38	5,029	-0.76%
2021/02/17	29	43.86	0	0.00	43.75	29	5,010	0.58%
2021/02/05	24	43.60	25	43.43	43.60	-1	4,979	-0.02%
2021/02/04	0	0.00	13	43.40	43.45	-13	4,999	-0.26%
2021/02/03	0	0.00	3	43.70	43.30	-3	5,080	-0.06%
2021/02/02	19	43.50	0	0.00	43.60	19	5,119	0.37%
2021/02/01	41	43.24	0	0.00	43.25	41	5,130	0.80%
2021/01/29	11	42.60	71	42.93	42.60	-60	5,117	-1.17%
2021/01/28	43	43.24	10	43.24	43.25	33	5,081	0.65%
2021/01/27	34	43.61	27	43.85	43.60	7	5,087	0.14%
2021/01/26	0	0.00	28	43.55	43.45	-28	5,088	-0.55%
2021/01/25	27	42.95	0	0.00	43.95	27	5,087	0.53%
2021/01/21	116	43.46	0	0.00	43.40	116	5,102	2.27%	大買/鉅額交易
2021/01/20	0	0.00	14	43.69	43.10	-14	5,100	-0.27%
2021/01/19	14	44.68	0	0.00	44.40	14	5,021	0.28%
2021/01/18	10	44.89	48	44.70	44.55	-38	4,997	-0.76%
2021/01/13	7	45.80	0	0.00	45.80	7	5,174	0.14%
2021/01/12	0	0.00	12	45.95	45.55	-12	5,170	-0.23%
2021/01/11	0	0.00	36	46.13	46.00	-36	5,145	-0.70%
2021/01/08	45	45.90	0	0.00	45.90	45	5,122	0.88%
2021/01/07	0	0.00	8	45.85	45.60	-8	5,099	-0.16%
2021/01/06	71	45.24	1	45.25	45.20	70	5,053	1.39%
2021/01/04	37	45.37	29	45.31	45.15	8	5,002	0.16%
2020/12/31	18	45.75	0	0.00	45.85	18	5,008	0.36%
2020/12/30	79	45.55	0	0.00	45.55	79	4,999	1.58%
2020/12/28	60	46.10	92	45.90	45.90	-32	4,988	-0.64%
2020/12/24	64	45.45	0	0.00	46.40	64	4,907	1.30%
2020/12/23	108	45.00	0	0.00	45.00	108	4,737	2.28%	大買/鉅額交易
2020/12/22	0	0.00	46	45.24	44.50	-46	4,623	-0.99%
2020/12/21	2	45.15	36	45.32	44.95	-34	4,561	-0.75%
2020/12/17	17	46.00	0	0.00	46.05	17	4,185	0.41%
2020/12/16	41	45.63	0	0.00	45.95	41	4,169	0.98%
2020/12/14	1	44.90	5	44.85	44.90	-4	4,076	-0.10%
2020/12/11	0	0.00	36	44.57	44.35	-36	4,015	-0.90%
2020/12/10	0	0.00	2	44.00	44.60	-2	3,999	-0.05%
2020/12/07	34	45.85	25	45.20	45.85	9	3,620	0.25%
2020/12/04	50	43.47	0	0.00	43.50	50	3,344	1.49%
2020/12/03	40	43.76	0	0.00	43.80	40	3,285	1.22%
2020/12/02	40	44.40	23	44.32	44.35	17	3,253	0.52%
2020/12/01	33	44.32	20	44.50	44.50	13	3,240	0.40%
2020/11/30	117	44.22	27	44.16	44.50	90	3,235	2.78%	大買/
2020/11/27	34	43.84	45	43.78	43.85	-11	3,140	-0.35%
2020/11/26	0	0.00	34	43.85	43.85	-34	3,149	-1.08%
2020/11/25	0	0.00	18	43.90	43.90	-18	3,254	-0.55%
2020/11/24	1	43.55	0	0.00	43.50	1	3,245	0.03%
2020/11/23	25	43.50	0	0.00	43.45	25	3,242	0.77%
2020/11/20	36	43.25	0	0.00	43.25	36	3,250	1.11%
2020/11/18	25	43.18	0	0.00	43.35	25	3,279	0.76%
2020/11/17	0	0.00	5	43.59	43.40	-5	3,277	-0.15%
2020/11/11	13	43.38	0	0.00	44.00	13	3,346	0.39%
2020/11/10	0	0.00	30	43.04	42.95	-30	3,273	-0.92%
2020/11/09	1	42.10	0	0.00	42.00	1	3,262	0.03%
2020/11/06	15	41.95	1	41.90	41.90	14	3,242	0.43%
2020/11/05	4	42.15	0	0.00	42.00	4	3,220	0.12%
2020/11/04	0	0.00	18	42.20	42.00	-18	3,211	-0.56%
2020/10/30	0	0.00	82	41.69	41.50	-82	3,171	-2.59%
2020/10/29	0	0.00	82	41.93	41.85	-82	3,118	-2.63%
2020/10/28	36	42.10	10	42.50	42.10	26	3,121	0.83%
2020/10/27	0	0.00	22	42.40	42.55	-22	3,113	-0.71%
2020/10/26	0	0.00	35	42.60	42.60	-35	3,111	-1.12%
2020/10/23	0	0.00	47	42.56	42.55	-47	3,120	-1.51%
2020/10/22	0	0.00	34	43.20	43.20	-34	3,106	-1.09%
2020/10/19	5	42.75	3	43.20	43.20	2	2,899	0.07%
2020/10/16	0	0.00	48	42.90	42.90	-48	2,874	-1.67%
2020/10/15	0	0.00	36	42.95	42.95	-36	2,865	-1.26%
2020/10/14	4	43.70	0	0.00	43.75	4	2,841	0.14%
2020/10/13	31	43.85	0	0.00	43.85	31	2,846	1.09%
2020/10/12	40	44.48	35	44.20	44.20	5	2,839	0.18%
2020/10/08	12	44.43	40	44.70	44.70	-28	2,849	-0.98%
2020/10/07	0	0.00	40	43.50	43.50	-40	2,803	-1.43%
2020/10/06	242	43.70	14	43.70	43.70	228	2,829	8.06%	大買/鉅額交易
2020/10/05	24	43.19	36	43.20	43.20	-12	2,833	-0.42%
2020/09/30	63	43.23	35.6	43.00	43.00	27.4	2,825	0.97%
2020/09/29	0	0.00	4	43.44	43.30	-4	2,824	-0.14%
2020/09/25	74	41.88	0	0.00	41.50	74	2,769	2.67%
2020/09/24	0	0.00	75	41.46	41.45	-75	2,721	-2.76%
2020/09/23	0	0.00	52	46.49	46.15	-52	2,590	-2.01%
2020/09/22	0	0.00	81	46.62	46.60	-81	2,499	-3.24%
2020/09/21	28	46.81	0	0.00	46.85	28	2,460	1.14%
2020/09/18	37	46.65	0	0.00	46.65	37	2,411	1.53%
2020/09/16	57	46.38	0	0.00	46.35	57	2,358	2.42%
2020/09/15	10	46.30	0	0.00	46.35	10	2,343	0.43%
2020/09/14	33	46.30	0	0.00	46.35	33	2,348	1.41%
2020/09/08	14	45.76	0	0.00	45.85	14	2,307	0.61%
2020/09/03	10	45.90	0	0.00	45.60	10	2,467	0.41%
2020/09/01	1	46.20	0	0.00	46.20	1	2,458	0.04%
2020/08/31	75	46.30	1	46.40	46.40	74	2,516	2.94%
2020/08/28	89	45.67	0	0.00	45.60	89	2,440	3.65%
2020/08/27	24	45.50	0	0.00	45.50	24	2,459	0.98%
2020/08/26	67	45.27	0	0.00	45.50	67	2,500	2.68%
2020/08/21	23	44.41	0	0.00	44.35	23	2,688	0.86%
2020/08/20	2	43.05	34	43.87	43.50	-32	2,678	-1.19%
2020/08/19	1	44.45	0	0.00	44.45	1	2,644	0.04%
2020/08/17	4	44.00	0	0.00	44.35	4	2,621	0.15%
2020/08/11	0	0.00	1	43.00	42.70	-1	2,603	-0.04%
2020/08/10	0	0.00	2	42.95	42.90	-2	2,640	-0.08%
2020/08/07	0	0.00	6	42.64	42.85	-6	2,686	-0.22%
2020/08/05	0	0.00	8	42.49	42.40	-8	2,742	-0.29%
2020/08/03	0	0.00	3	42.72	42.20	-3	2,816	-0.11%
2020/07/31	12	42.80	0	0.00	42.80	12	2,793	0.43%
2020/07/30	75	42.18	11	42.02	42.30	64	2,789	2.29%
2020/07/29	0	0.00	4	42.09	41.90	-4	2,787	-0.14%
2020/07/28	0	0.00	18	42.10	41.60	-18	2,799	-0.64%
2020/07/27	11	42.55	9	42.67	42.30	2	2,799	0.07%
2020/07/24	0	0.00	31	43.15	42.80	-31	2,805	-1.11%
2020/07/23	0	0.00	42	43.25	43.40	-42	2,805	-1.50%
2020/07/22	6	43.35	0	0.00	43.30	6	2,846	0.21%
2020/07/21	2	43.00	0	0.00	43.45	2	2,848	0.07%
2020/07/17	1	43.50	0	0.00	42.90	1	2,852	0.04%
2020/07/16	10	43.45	0	0.00	43.25	10	2,862	0.35%
2020/07/15	40	42.94	0	0.00	43.65	40	2,856	1.40%
2020/07/14	0	0.00	37	42.78	42.60	-37	2,827	-1.31%
2020/07/08	23	44.15	0	0.00	44.40	23	2,791	0.82%
2020/07/07	10	44.10	0	0.00	44.10	10	2,779	0.36%
2020/07/03	13	43.85	0	0.00	43.85	13	2,768	0.47%
2020/06/30	177	43.89	0	0.00	43.55	177	2,781	6.36%	大買/鉅額交易
2020/06/29	51	43.47	51	43.48	43.60	0	2,797	0.00%
2020/06/24	73	44.13	0	0.00	43.90	73	2,802	2.60%
2020/06/23	6	44.15	0	0.00	43.90	6	2,823	0.21%
2020/06/22	10	43.70	0	0.00	43.55	10	2,829	0.35%
2020/06/19	100	43.50	0	0.00	43.50	100	2,875	3.48%
2020/06/18	5	44.05	23	43.96	44.05	-18	2,865	-0.63%
2020/06/17	0	0.00	19	44.15	44.25	-19	2,891	-0.66%
2020/06/15	0	0.00	90	43.94	43.70	-90	3,099	-2.90%
2020/06/12	0	0.00	92	43.80	43.60	-92	3,148	-2.92%
2020/06/11	14	44.98	1	44.80	44.80	13	3,119	0.42%
2020/06/10	30	46.00	0	0.00	45.85	30	3,127	0.96%
2020/06/08	15	46.50	0	0.00	46.50	15	3,259	0.46%
2020/06/05	39	47.13	0	0.00	47.25	39	3,232	1.21%
2020/06/04	26	46.41	0	0.00	46.40	26	3,182	0.82%
2020/06/03	25	45.89	0	0.00	46.25	25	3,179	0.79%
2020/06/02	8	44.98	0	0.00	45.40	8	3,135	0.26%
2020/06/01	29	44.72	0	0.00	44.90	29	3,087	0.94%
2020/05/29	5	44.35	2	44.35	44.35	3	3,033	0.10%
2020/05/28	1	44.45	0	0.00	44.75	1	2,899	0.03%
2020/05/26	36	44.32	0	0.00	44.25	36	2,950	1.22%
2020/05/25	0	0.00	5	44.00	44.15	-5	2,952	-0.17%
2020/05/22	0	0.00	50	44.05	44.10	-50	2,961	-1.69%
2020/05/19	48	43.97	0	0.00	44.00	48	2,928	1.64%
2020/05/14	0	0.00	13	43.05	43.05	-13	2,866	-0.45%
2020/05/13	16	44.05	0	0.00	44.00	16	2,832	0.56%
2020/05/12	0	0.00	20	44.78	44.90	-20	2,786	-0.72%
2020/05/04	0	0.00	147	42.86	43.00	-147	2,763	-5.32%	大賣/鉅額交易
2020/04/30	12	43.98	0	0.00	43.65	12	2,783	0.43%
2020/04/29	30	43.47	0	0.00	43.70	30	2,799	1.07%
2020/04/28	32	42.84	0	0.00	42.85	32	2,828	1.13%
2020/04/27	19	41.63	0	0.00	42.35	19	2,919	0.65%
2020/04/24	0	0.00	3	40.75	40.55	-3	2,911	-0.10%
2020/04/22	0	0.00	30	40.11	40.30	-30	2,922	-1.03%
2020/04/21	0	0.00	28	40.73	40.40	-28	2,922	-0.96%
2020/04/20	0	0.00	2	41.55	41.40	-2	2,905	-0.07%
2020/04/17	0	0.00	2	41.55	41.30	-2	2,903	-0.07%
2020/04/14	81	40.89	0	0.00	41.50	81	2,874	2.82%
2020/04/10	0	0.00	7	40.45	40.65	-7	2,860	-0.24%
2020/04/08	32	40.53	0	0.00	40.40	32	2,858	1.12%
2020/04/07	16	40.95	0	0.00	40.45	16	2,843	0.56%
2020/04/06	73	40.04	0	0.00	40.40	73	2,820	2.59%
2020/04/01	0	0.00	6	40.05	39.90	-6	2,814	-0.21%
2020/03/31	0	0.00	35	40.60	40.50	-35	2,803	-1.25%
2020/03/30	19	39.92	15	39.45	40.00	4	2,784	0.14%
2020/03/26	34	39.59	0	0.00	39.90	34	2,947	1.15%
2020/03/25	53	39.72	4	39.85	39.80	49	3,048	1.61%
2020/03/24	11	37.08	0	0.00	36.85	11	3,033	0.36%
2020/03/23	0	0.00	87	34.29	34.15	-87	3,025	-2.88%
2020/03/20	16	34.76	5	35.20	35.00	11	3,015	0.36%
2020/03/19	296	32.98	342	33.08	32.90	-46	2,948	-1.56%	大買/大賣/
2020/03/18	12	36.87	151	37.16	36.45	-139	2,814	-4.94%	大賣/鉅額交易
2020/03/17	107	38.05	242	38.26	38.00	-135	2,762	-4.89%	大買/大賣/鉅額交易
2020/03/16	0	0.00	12	40.03	40.05	-12	2,713	-0.44%
2020/03/13	206	39.36	215	38.94	40.40	-9	2,685	-0.34%	大買/大賣/
2020/03/12	59	42.11	224	42.06	41.80	-165	2,579	-6.40%	大賣/鉅額交易
2020/03/11	0	0.00	99	43.98	43.85	-99	2,497	-3.96%
2020/03/10	58	44.02	0	0.00	43.95	58	2,482	2.34%
2020/03/09	8	44.65	70	44.76	44.30	-62	2,456	-2.52%
2020/03/06	0	0.00	14	45.05	45.25	-14	2,418	-0.58%
2020/03/04	37	44.83	0	0.00	45.00	37	2,401	1.54%
2020/03/03	0	0.00	14	44.86	44.55	-14	2,410	-0.58%
2020/02/26	0	0.00	1	44.95	44.80	-1	2,381	-0.04%
2020/02/24	0	0.00	20	45.26	45.10	-20	2,371	-0.84%
2020/02/21	0	0.00	27	45.55	45.50	-27	2,360	-1.14%
2020/02/20	0	0.00	4	45.75	45.70	-4	2,358	-0.17%
2020/02/18	0	0.00	84	45.90	46.05	-84	2,339	-3.59%
2020/02/13	0	0.00	7	45.90	45.90	-7	2,375	-0.29%
2020/02/06	13	45.70	144	45.58	45.55	-131	2,426	-5.40%	大賣/鉅額交易
2020/02/05	0	0.00	12	45.15	45.10	-12	2,430	-0.49%
2020/02/04	0	0.00	6	44.85	45.00	-6	2,417	-0.25%
2020/02/03	10	44.26	0	0.00	44.90	10	2,404	0.42%
2020/01/31	0	0.00	10	45.47	45.25	-10	2,388	-0.42%
2020/01/30	4	45.70	179	45.52	45.45	-175	2,348	-7.45%	大賣/鉅額交易
2020/01/20	60	46.97	0	0.00	47.10	60	2,265	2.65%
2020/01/15	0	0.00	21	46.48	46.55	-21	2,291	-0.92%
2020/01/14	20	46.36	0	0.00	46.40	20	2,321	0.86%
2020/01/13	45	46.28	0	0.00	46.30	45	2,380	1.89%
2020/01/09	90	46.04	0	0.00	46.00	90	2,453	3.67%
2020/01/08	22	45.73	0	0.00	45.70	22	2,483	0.89%
2020/01/06	16	46.10	8	46.10	46.20	8	2,534	0.32%
2020/01/03	0	0.00	18	46.20	46.40	-18	2,559	-0.70%
2020/01/02	0	0.00	37	46.28	46.30	-37	2,609	-1.42%
2019/12/27	18	46.36	0	0.00	46.40	18	2,900	0.62%
2019/12/26	18	46.21	0	0.00	46.20	18	4,112	0.44%
2019/12/24	27	45.94	0	0.00	46.15	27	5,351	0.50%
2019/12/23	21	45.96	0	0.00	45.55	21	5,284	0.40%
2019/12/20	93	45.78	0	0.00	45.45	93	5,215	1.78%
2019/12/19	18	45.90	55	45.90	45.90	-37	5,119	-0.72%
2019/12/18	12	46.06	0	0.00	46.00	12	5,095	0.24%
2019/12/17	26	46.23	0	0.00	46.25	26	5,093	0.51%
2019/12/16	42	46.26	0	0.00	46.25	42	5,088	0.83%
2019/12/13	34	46.23	0	0.00	46.25	34	5,109	0.67%
2019/12/12	56	46.21	0	0.00	46.35	56	5,127	1.09%
2019/12/11	0	0.00	2	46.05	46.05	-2	5,165	-0.04%
2019/12/04	0	0.00	6	46.60	46.60	-6	5,166	-0.12%
2019/12/02	3	46.60	2.5	46.60	46.55	0.5	5,162	0.01%
2019/11/29	0	0.00	62	46.55	46.55	-62	5,168	-1.20%
2019/11/25	38	46.55	0	0.00	46.75	38	5,111	0.74%
2019/11/21	0	0.00	42	46.65	46.60	-42	5,167	-0.81%
2019/11/05	18	46.95	0	0.00	47.10	18	5,138	0.35%
2019/11/04	6	47.10	0	0.00	47.10	6	5,131	0.12%
2019/10/31	65	46.93	0	0.00	46.75	65	5,127	1.27%
2019/10/30	13	46.87	0	0.00	46.85	13	5,109	0.25%
2019/10/29	14	46.81	0	0.00	46.80	14	5,095	0.27%
2019/10/25	38	47.25	0	0.00	47.25	38	5,054	0.75%
2019/10/24	36	47.40	0	0.00	47.50	36	5,045	0.71%
2019/10/22	24	47.10	0	0.00	47.00	24	4,995	0.48%
2019/10/21	36	46.75	0	0.00	46.75	36	4,961	0.73%
2019/10/17	36	45.82	0	0.00	45.80	36	4,847	0.74%
2019/10/16	10	46.15	1	46.10	46.00	9	4,809	0.19%
2019/10/14	91	45.70	0	0.00	45.65	91	4,751	1.92%
2019/10/09	0	0.00	2	45.45	45.30	-2	4,717	-0.04%
2019/10/03	0	0.00	97	46.10	46.05	-97	4,523	-2.14%
2019/10/01	5	49.95	1	50.50	49.95	4	3,108	0.13%
2019/09/26	0	0.00	2	49.85	49.80	-2	1,857	-0.11%
2019/09/12	21	49.55	0	0.00	49.40	21	1,672	1.26%
2019/09/11	19	49.50	0	0.00	49.50	19	1,701	1.12%
2019/09/09	13	49.60	0	0.00	49.70	13	1,681	0.77%
2019/09/06	12	49.42	0	0.00	49.30	12	1,680	0.71%
2019/09/04	27	49.30	0	0.00	49.20	27	1,672	1.61%
2019/08/30	42	49.24	0	0.00	49.50	42	1,684	2.49%
2019/08/28	2	48.75	0	0.00	49.40	2	1,653	0.12%
2019/08/27	12	48.40	0	0.00	48.40	12	1,650	0.73%
2019/08/26	0	0.00	2	48.90	48.80	-2	1,610	-0.12%
2019/08/16	0	0.00	6	48.75	48.80	-6	1,642	-0.37%
2019/08/15	0	0.00	74	48.95	48.95	-74	1,622	-4.56%
2019/08/13	0	0.00	4	48.35	48.35	-4	1,587	-0.25%
2019/08/07	0	0.00	24	48.12	48.00	-24	1,606	-1.49%
2019/08/06	0	0.00	8	48.03	48.10	-8	1,615	-0.50%
2019/08/05	0	0.00	48	48.39	48.20	-48	1,609	-2.98%
2019/08/02	0	0.00	32	48.44	48.40	-32	1,605	-1.99%
2019/08/01	0	0.00	24	48.67	48.60	-24	1,608	-1.49%
2019/07/31	0	0.00	116	48.88	48.80	-116	1,615	-7.18%	大賣/鉅額交易
2019/07/29	0	0.00	28	49.00	48.95	-28	1,612	-1.74%
2019/07/19	62	49.47	0	0.00	49.50	62	1,596	3.88%
2019/07/15	0	0.00	22	48.95	49.25	-22	1,602	-1.37%
2019/07/12	0	0.00	24	49.15	49.15	-24	1,626	-1.48%
2019/07/11	14	49.50	0	0.00	49.45	14	1,629	0.86%
2019/07/10	6	49.40	0	0.00	49.55	6	1,645	0.36%
2019/07/04	59	49.59	0	0.00	49.75	59	1,723	3.42%
2019/07/03	0	0.00	10	49.45	49.30	-10	1,736	-0.58%
2019/06/28	0	0.00	73	49.66	49.45	-73	1,784	-4.09%
2019/06/25	14	49.95	0	0.00	49.95	14	1,954	0.72%
2019/06/24	7	50.10	0	0.00	50.00	7	1,993	0.35%
2019/06/21	6	49.90	24	50.00	50.00	-18	1,983	-0.91%
2019/06/20	59	49.85	0	0.00	49.90	59	1,988	2.97%
2019/06/19	73	49.32	0	0.00	49.90	73	2,011	3.63%
2019/06/18	6	48.90	33	49.00	49.00	-27	2,011	-1.34%
2019/06/17	12	48.78	0	0.00	48.55	12	2,069	0.58%
2019/06/14	32	48.51	0	0.00	48.50	32	2,119	1.51%
2019/06/13	0	0.00	74	48.62	48.50	-74	2,147	-3.45%
2019/06/11	0	0.00	87	48.60	48.60	-87	2,436	-3.57%
2019/06/10	2	48.70	0	0.00	48.70	2	2,457	0.08%
2019/06/05	33	48.83	0	0.00	48.70	33	2,533	1.30%
2019/06/03	0	0.00	7	48.90	48.90	-7	2,532	-0.28%
2019/05/31	0	0.00	23	48.77	48.80	-23	2,523	-0.91%
2019/05/29	0	0.00	25	48.42	48.35	-25	2,510	-1.00%
2019/05/27	14	48.95	0	0.00	49.20	14	2,443	0.57%
2019/05/23	0	0.00	2	48.05	48.05	-2	2,415	-0.08%
2019/05/22	0	0.00	48	48.01	48.10	-48	2,419	-1.98%
2019/05/21	4	48.30	3	48.10	48.10	1	2,430	0.04%
2019/05/20	42	47.82	33	47.88	47.95	9	2,422	0.37%
2019/05/17	0	0.00	53	47.62	47.50	-53	2,423	-2.19%
2019/05/16	11	47.75	21	47.93	47.75	-10	2,419	-0.41%
2019/05/15	0	0.00	33	47.96	47.80	-33	2,427	-1.36%
2019/05/14	0	0.00	6	48.10	48.05	-6	2,450	-0.24%
2019/05/08	0	0.00	90	48.45	48.50	-90	2,481	-3.63%
2019/05/06	0	0.00	48	48.72	48.75	-48	2,517	-1.91%
2019/05/03	0	0.00	22	49.24	49.25	-22	2,537	-0.87%
2019/04/15	3	49.65	0	0.00	49.50	3	2,547	0.12%
2019/04/12	4	49.08	0	0.00	49.10	4	2,551	0.16%
2019/04/11	5	49.40	2	49.40	49.40	3	2,544	0.12%
2019/03/15	0	0.00	169	48.20	48.20	-169	2,278	-7.42%	大賣/鉅額交易
2019/03/05	0	0.00	5	47.50	47.50	-5	1,952	-0.26%
2019/02/22	0	0.00	18	47.64	47.95	-18	2,000	-0.90%
2019/02/18	15	47.68	0	0.00	47.70	15	1,985	0.76%
2019/02/12	5	48.45	0	0.00	48.45	5	1,947	0.26%
2019/02/11	46	48.09	0	0.00	48.40	46	1,951	2.36%
2019/01/30	5	47.95	0	0.00	47.95	5	1,911	0.26%
2019/01/29	87	47.72	0	0.00	47.80	87	1,912	4.55%
2019/01/28	9	47.90	0	0.00	47.95	9	1,901	0.47%
2019/01/25	12	47.60	0	0.00	47.60	12	1,890	0.63%
2019/01/21	3	46.85	0	0.00	46.85	3	1,857	0.16%
2019/01/14	0	0.00	10	46.25	46.25	-10	1,945	-0.51%
2019/01/11	21	46.32	0	0.00	46.30	21	2,029	1.03%
2019/01/10	0	0.00	22	46.35	46.35	-22	2,036	-1.08%
2019/01/07	72	45.54	0	0.00	45.60	72	2,086	3.45%
2019/01/04	0	0.00	12	45.25	45.25	-12	2,112	-0.57%
2019/01/02	0	0.00	39	44.72	44.50	-39	2,248	-1.73%
2018/12/28	0	0.00	4	45.00	45.00	-4	2,274	-0.18%
2018/12/27	0	0.00	5	44.10	44.40	-5	2,292	-0.22%
2018/12/25	0	0.00	3	43.90	43.90	-3	2,269	-0.13%
2018/12/21	0	0.00	75	46.15	46.15	-75	2,204	-3.40%
2018/12/20	0	0.00	15	46.12	46.45	-15	2,143	-0.70%
2018/12/19	0	0.00	22	46.25	46.25	-22	2,153	-1.02%
2018/12/14	0	0.00	17	46.41	46.45	-17	2,233	-0.76%
2018/12/04	0	0.00	15	46.70	46.70	-15	2,983	-0.50%
2018/11/30	84	46.90	0	0.00	46.90	84	4,360	1.93%
2018/11/29	0	0.00	289	46.63	46.50	-289	4,700	-6.15%	大賣/鉅額交易
2018/11/27	0	0.00	5	46.25	46.25	-5	4,977	-0.10%
2018/11/13	0	0.00	20	46.80	46.80	-20	5,157	-0.39%
2018/11/08	80	46.51	0	0.00	46.70	80	5,221	1.53%
2018/11/01	0	0.00	10	45.30	45.30	-10	5,703	-0.18%
2018/10/31	0	0.00	5	45.35	45.35	-5	5,721	-0.09%
2018/10/17	0	0.00	5	45.95	45.85	-5	5,585	-0.09%
2018/10/16	0	0.00	57	45.61	45.90	-57	5,557	-1.03%
2018/10/15	8	45.25	0	0.00	45.25	8	5,523	0.14%
2018/10/11	0	0.00	165	45.56	45.60	-165	5,469	-3.02%	大賣/鉅額交易
2018/10/09	0	0.00	30	46.73	46.65	-30	5,337	-0.56%
2018/10/08	0	0.00	48	47.12	47.10	-48	5,304	-0.90%
2018/10/05	0	0.00	39	46.75	46.75	-39	5,270	-0.74%
2018/10/04	0	0.00	50	47.80	47.75	-50	5,243	-0.95%
2018/09/28	0	0.00	14	48.33	48.40	-14	5,212	-0.27%
2018/09/25	69	48.95	0	0.00	48.35	69	5,179	1.33%
2018/08/20	50	47.71	0	0.00	47.70	50	2,873	1.74%
2018/08/09	46	48.25	0	0.00	48.30	46	2,481	1.85%
2018/08/08	48	47.83	0	0.00	47.90	48	2,452	1.96%
2018/08/07	31	47.65	0	0.00	47.65	31	2,382	1.30%
2018/07/31	12	47.00	0	0.00	47.30	12	2,392	0.50%
2018/07/27	22	46.17	0	0.00	46.20	22	2,361	0.93%
2018/07/24	18	45.70	0	0.00	45.70	18	2,450	0.73%
2018/07/20	7	45.80	0	0.00	45.85	7	2,471	0.28%
2018/07/19	0	0.00	12	45.75	45.65	-12	2,487	-0.48%
2018/07/10	13	45.35	0	0.00	44.85	13	2,607	0.50%
2018/06/22	0	0.00	22	45.70	45.70	-22	2,644	-0.83%
2018/06/20	12	46.25	0	0.00	46.25	12	2,647	0.45%
2018/06/19	0	0.00	13	46.00	46.20	-13	2,655	-0.49%
2018/06/11	0	0.00	6	47.70	47.60	-6	2,510	-0.24%
2018/05/11	16	45.22	0	0.00	45.30	16	2,243	0.71%
2018/05/03	0	0.00	24	45.69	45.50	-24	2,450	-0.98%
2018/05/02	0	0.00	68	46.16	46.00	-68	2,512	-2.71%
2018/04/30	21	45.65	0	0.00	45.80	21	2,513	0.84%
2018/04/27	0	0.00	5	45.33	45.45	-5	2,614	-0.19%
2018/04/26	0	0.00	19	45.30	45.15	-19	2,621	-0.72%
2018/04/20	16	45.30	0	0.00	45.30	16	2,590	0.62%
2018/04/19	3	45.10	0	0.00	45.10	3	2,583	0.12%
2018/04/16	0	0.00	12	44.90	44.85	-12	2,558	-0.47%
2018/04/13	0	0.00	3	45.30	45.15	-3	2,574	-0.12%
2018/04/12	3	45.45	6	45.48	45.55	-3	2,586	-0.12%
2018/04/03	0	0.00	13	45.12	45.20	-13	2,589	-0.50%
2018/03/30	3	44.98	0	0.00	45.00	3	2,586	0.12%
2018/03/29	0	0.00	6	44.97	44.90	-6	2,585	-0.23%
2018/03/27	4	45.43	0	0.00	45.40	4	2,578	0.16%
2018/03/23	0	0.00	23	44.75	44.75	-23	2,567	-0.90%
2018/03/16	24	44.60	0	0.00	44.60	24	2,796	0.86%
2018/03/15	2	45.80	0	0.00	45.50	2	2,734	0.07%
2018/03/09	1	44.30	0	0.00	44.40	1	2,671	0.04%
2018/03/08	1	44.15	0	0.00	44.15	1	2,678	0.04%
2018/03/07	4	44.18	0	0.00	44.10	4	2,691	0.15%
2018/03/05	0	0.00	5	44.19	44.25	-5	2,758	-0.18%
2018/03/02	1	44.00	4	44.00	44.00	-3	2,754	-0.11%
2018/03/01	0	0.00	16	44.65	44.65	-16	2,756	-0.58%
2018/02/27	8	44.44	0	0.00	44.15	8	2,727	0.29%
2018/02/26	1	44.90	0	0.00	44.95	1	2,713	0.04%
2018/02/22	18	44.41	32	44.48	44.40	-14	2,735	-0.51%
2018/02/21	58	44.78	8	44.70	44.70	50	2,732	1.83%
2018/02/12	0	0.00	92	43.60	43.60	-92	2,718	-3.38%
2018/02/09	0	0.00	96	43.38	43.55	-96	2,704	-3.55%
2018/02/08	0	0.00	1	44.10	44.10	-1	2,679	-0.04%
2018/02/07	34	44.49	130	44.48	44.20	-96	2,682	-3.58%	大賣/
2018/02/06	0	0.00	185	42.64	42.20	-185	2,599	-7.12%	大賣/鉅額交易
2018/02/05	10	44.80	22	44.66	44.85	-12	2,514	-0.48%
2018/02/02	0	0.00	54	45.45	45.60	-54	2,507	-2.15%
2018/01/31	28	45.80	31	45.80	45.80	-3	2,514	-0.12%
2018/01/30	2	45.55	55	45.55	45.55	-53	2,471	-2.14%
2018/01/29	1	46.20	0	0.00	46.50	1	2,443	0.04%
2018/01/26	11	46.25	0	0.00	46.45	11	2,421	0.45%
2018/01/25	15	45.54	0	0.00	45.40	15	2,341	0.64%
2018/01/24	0	0.00	50	45.00	45.00	-50	2,263	-2.21%
2018/01/22	3	42.90	18	43.10	43.05	-15	2,117	-0.71%
2018/01/19	7	42.75	0	0.00	42.85	7	2,135	0.33%
2018/01/18	21	42.96	0	0.00	42.80	21	2,129	0.99%
2018/01/11	5	42.55	0	0.00	42.45	5	2,114	0.24%
2018/01/10	3	42.75	0	0.00	42.75	3	2,122	0.14%
2018/01/05	1	42.85	0	0.00	43.10	1	2,102	0.05%
2018/01/04	32	42.55	37	43.05	42.65	-5	2,116	-0.24%
2018/01/03	14	42.91	0	0.00	43.15	14	2,125	0.66%
2018/01/02	2	42.40	0	0.00	43.15	2	2,095	0.10%