興富發 (2542)-富邦-台北券商分點個股進出

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－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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	53.4	43.56	0.2	43.33	43.00	53.2	7,573	0.70%
2024/11/19	0.2	43.55	49	43.43	43.80	-48.8	7,812	-0.62%
2024/11/18	23	43.20	25	42.93	43.10	-2	8,056	-0.02%
2024/11/15	6.5	43.34	36.8	43.51	43.30	-30.3	8,250	-0.37%
2024/11/14	111.8	42.74	118	42.38	42.55	-6.2	8,494	-0.07%	大買/大賣/
2024/11/13	82.5	42.36	11.5	42.75	42.80	71	8,574	0.83%
2024/11/12	7.5	42.29	4	42.36	42.10	3.5	8,642	0.04%
2024/11/11	9.5	42.78	44.8	42.38	42.90	-35.3	8,642	-0.41%
2024/11/08	7.2	41.92	113	41.53	41.45	-105.8	8,702	-1.22%	大賣/鉅額交易
2024/11/07	12.1	41.01	66	41.11	41.05	-53.9	8,836	-0.61%
2024/11/06	15.4	40.76	34.3	40.88	40.70	-18.9	8,955	-0.21%
2024/11/05	14.3	40.72	23	40.82	40.85	-8.7	9,249	-0.09%
2024/11/04	9.3	40.82	3.1	40.97	40.85	6.2	10,166	0.06%
2024/11/01	34.9	40.04	12.4	40.88	41.35	22.5	10,554	0.21%
2024/10/30	5	40.86	2	40.75	40.75	3	10,882	0.03%
2024/10/29	6.5	40.96	2	41.08	41.00	4.5	11,099	0.04%
2024/10/28	18.9	41.59	4	41.07	41.40	14.8	11,277	0.13%
2024/10/25	8.8	40.65	9.7	40.70	40.70	-0.9	11,440	-0.01%
2024/10/24	43.7	40.45	6.4	40.60	40.30	37.2	11,758	0.32%
2024/10/23	38.2	41.10	20	41.47	41.00	18.2	11,773	0.15%
2024/10/22	6.4	42.31	4	42.24	42.25	2.3	11,855	0.02%
2024/10/21	7.5	42.47	3	42.57	42.75	4.5	12,263	0.04%
2024/10/18	28.7	43.13	13.1	42.99	43.05	15.5	12,751	0.12%
2024/10/17	2.1	43.31	4	43.41	43.60	-1.9	13,103	-0.01%
2024/10/16	17.3	42.80	26.5	43.08	42.95	-9.2	13,547	-0.07%
2024/10/15	0.8	43.06	2.1	42.76	43.00	-1.3	14,001	-0.01%
2024/10/14	12	43.20	2	43.65	43.50	10	14,296	0.07%
2024/10/11	5.7	44.03	3	43.75	43.60	2.7	14,414	0.02%
2024/10/09	7.7	44.41	8.1	45.02	44.05	-0.3	14,703	0.00%
2024/10/08	9.2	44.72	8	44.85	45.20	1.2	15,079	0.01%
2024/10/07	1.2	43.78	35	44.38	44.90	-33.8	15,177	-0.22%
2024/10/04	19.5	43.86	5	44.00	43.60	14.5	15,268	0.10%
2024/10/01	9.6	44.87	18.5	44.94	44.60	-8.9	15,238	-0.06%
2024/09/30	32.2	45.34	28.2	45.27	45.10	4.1	15,449	0.03%
2024/09/27	6.3	45.52	25	45.65	45.60	-18.7	15,476	-0.12%
2024/09/26	105.7	45.91	62	46.08	45.40	43.7	15,492	0.28%	大買/
2024/09/25	14.4	49.90	71.1	49.95	50.30	-56.7	15,404	-0.37%
2024/09/24	14.4	49.20	7.2	49.40	49.15	7.1	15,397	0.05%
2024/09/23	41.1	48.33	63.2	48.02	49.10	-22	15,752	-0.14%
2024/09/20	221.5	49.76	12.2	50.29	49.20	209.3	15,827	1.32%	大買/鉅額交易
2024/09/19	1	54.20	25	53.22	54.20	-24	15,631	-0.15%
2024/09/18	47.3	51.80	13	52.08	51.40	34.3	16,064	0.21%
2024/09/16	34	51.79	22	51.81	52.00	12	16,434	0.07%
2024/09/13	3.1	51.81	20	51.81	52.00	-16.9	16,549	-0.10%
2024/09/12	1.1	50.23	2.4	50.96	51.00	-1.3	16,710	-0.01%
2024/09/11	38.3	50.19	34	50.37	50.30	4.3	16,779	0.03%
2024/09/10	50.2	51.82	36	51.80	51.50	14.2	16,943	0.08%
2024/09/09	37.4	51.88	2	52.80	51.80	35.4	17,421	0.20%
2024/09/06	0	53.14	3	53.40	53.20	-3	17,428	-0.02%
2024/09/05	13	52.92	15	53.20	53.00	-2	17,628	-0.01%
2024/09/04	11.3	52.53	21	52.52	52.20	-9.7	17,842	-0.05%
2024/09/03	22	55.43	14	54.39	54.20	8	18,023	0.04%
2024/09/02	69.2	54.91	27	55.14	54.50	42.2	18,126	0.23%
2024/08/30	41.5	54.96	16.3	54.76	55.70	25.2	18,056	0.14%
2024/08/29	0.1	52.45	0	0.00	52.30	0.1	17,911	0.00%
2024/08/28	2	52.50	2.2	52.59	52.60	-0.2	17,993	0.00%
2024/08/27	3.1	52.20	2	52.30	52.60	1.1	18,018	0.01%
2024/08/26	13.1	52.19	8	52.00	51.90	5.1	18,007	0.03%
2024/08/23	25.1	52.33	8.1	52.32	52.20	17.1	17,977	0.09%
2024/08/22	64.3	52.97	27.1	53.25	53.60	37.2	17,892	0.21%
2024/08/21	24.2	55.14	5	54.98	54.80	19.2	17,586	0.11%
2024/08/20	59.4	57.52	64.3	58.38	56.90	-4.8	17,319	-0.03%
2024/08/19	66.1	58.73	23.6	60.14	59.40	42.5	17,133	0.25%
2024/08/16	16.3	57.82	101.6	58.04	58.30	-85.4	16,982	-0.50%	大賣/
2024/08/15	7.1	55.26	8	55.59	55.00	-1	16,757	-0.01%
2024/08/14	13.3	54.81	159.5	55.01	55.20	-146.2	16,707	-0.88%	大賣/鉅額交易
2024/08/13	81.1	54.85	2	54.65	54.40	79.1	16,637	0.48%
2024/08/12	8.2	54.89	14	54.94	54.60	-5.9	16,753	-0.03%
2024/08/09	39.1	53.25	12	53.18	52.90	27.1	16,711	0.16%
2024/08/08	15.1	52.42	9	51.83	52.70	6.1	16,589	0.04%
2024/08/07	47.1	53.11	106	53.19	53.00	-58.9	16,548	-0.36%	大賣/
2024/08/06	99	50.14	43.2	51.79	50.50	55.8	16,345	0.34%
2024/08/05	25.1	55.55	27.1	55.67	54.80	-2	15,613	-0.01%
2024/08/02	46.5	61.66	21.8	61.89	60.80	24.8	15,428	0.16%
2024/08/01	5.2	64.10	0	0.00	64.30	5.2	15,622	0.03%
2024/07/31	19.1	63.97	11	63.83	64.00	8.1	15,823	0.05%
2024/07/30	23.6	63.06	18.1	63.26	64.10	5.5	16,104	0.03%
2024/07/29	15.1	63.18	16.3	64.08	63.00	-1.1	16,475	-0.01%
2024/07/26	77.4	61.59	77	61.09	61.60	0.4	16,202	0.00%
2024/07/23	37.2	62.49	33.1	62.91	62.60	4.2	16,252	0.03%
2024/07/22	28.2	61.10	27.5	61.25	60.60	0.7	16,100	0.00%
2024/07/19	41.8	63.44	46	63.22	63.80	-4.3	15,756	-0.03%
2024/07/18	15.8	65.46	40.5	65.89	65.90	-24.8	15,295	-0.16%
2024/07/17	58.1	65.48	52.1	65.98	65.00	6.1	15,012	0.04%
2024/07/16	37.5	63.73	80.2	63.88	64.40	-42.7	14,954	-0.29%
2024/07/15	26.6	62.50	39.8	62.46	61.20	-13.1	14,532	-0.09%
2024/07/12	20.1	60.77	29.1	60.86	60.70	-9	14,290	-0.06%
2024/07/11	34.3	60.29	68.8	60.70	60.00	-34.5	14,161	-0.24%
2024/07/10	21	59.05	89.6	58.86	59.40	-68.6	13,886	-0.49%
2024/07/09	32.3	54.10	16.9	54.39	54.60	15.4	13,501	0.11%
2024/07/08	14	55.71	16.2	56.80	55.50	-2.2	13,382	-0.02%
2024/07/05	15	55.05	11.1	55.43	55.30	4	13,247	0.03%
2024/07/04	8.1	54.81	353.5	54.93	55.20	-345.4	13,228	-2.61%	大賣/鉅額交易
2024/07/03	10.1	53.60	1	53.29	53.20	9	13,033	0.07%
2024/07/02	5	52.80	6.2	53.08	53.10	-1.2	13,043	-0.01%
2024/07/01	10.2	51.94	31	52.71	53.10	-20.8	13,016	-0.16%
2024/06/28	18.1	52.71	23	53.27	52.10	-4.9	12,936	-0.04%
2024/06/27	2.1	53.12	29.8	53.71	53.40	-27.7	12,790	-0.22%
2024/06/26	9	52.72	11.1	52.48	52.70	-2.1	12,320	-0.02%
2024/06/25	484.3	52.46	11	52.06	51.90	473.3	11,938	3.96%	大買/鉅額交易
2024/06/24	9.1	52.95	41.9	53.87	53.20	-32.8	11,656	-0.28%
2024/06/21	37.3	51.95	37	52.54	52.80	0.3	11,092	0.00%
2024/06/20	4.1	52.00	14.2	52.29	52.50	-10.1	10,632	-0.09%
2024/06/19	6.8	51.30	15.1	51.59	51.70	-8.3	10,502	-0.08%
2024/06/18	10	51.99	19	51.98	51.60	-9	10,336	-0.09%
2024/06/17	74.1	52.13	95.4	52.51	52.10	-21.3	10,274	-0.21%
2024/06/14	25.1	51.55	124	51.61	51.60	-98.9	9,959	-0.99%	大賣/
2024/06/13	11	48.34	28.4	48.67	49.15	-17.4	9,397	-0.19%
2024/06/12	19	48.42	116.8	48.85	48.30	-97.8	9,308	-1.05%	大賣/
2024/06/11	47	48.86	147.1	48.35	48.95	-100.1	9,083	-1.10%	大賣/
2024/06/07	113	48.03	117.8	48.71	48.45	-4.7	8,820	-0.05%	大買/大賣/
2024/06/06	105.9	47.10	39.2	47.33	47.35	66.7	8,543	0.78%	大買/
2024/06/05	7.1	46.59	3.3	46.61	46.55	3.8	8,393	0.04%
2024/06/04	18.1	46.05	0.4	46.03	46.50	17.7	8,349	0.21%
2024/06/03	25	45.83	28	46.30	46.40	-3	8,313	-0.04%
2024/05/31	8	45.29	13.4	45.46	45.80	-5.4	8,202	-0.07%
2024/05/30	15.1	44.94	129	44.85	44.80	-113.9	8,098	-1.41%	大賣/鉅額交易
2024/05/29	10.1	44.76	319	44.53	45.35	-308.9	8,056	-3.83%	大賣/鉅額交易
2024/05/28	1	44.41	4	44.76	44.35	-3	7,950	-0.04%
2024/05/27	8	44.23	0.3	44.29	44.20	7.8	7,901	0.10%
2024/05/24	4.3	44.08	4	44.38	44.35	0.3	7,824	0.00%
2024/05/23	28.1	44.51	1.9	44.54	44.50	26.2	7,797	0.34%
2024/05/22	4	45.13	186	44.96	45.25	-182	7,713	-2.36%	大賣/鉅額交易
2024/05/21	18.9	44.69	6.1	44.52	44.60	12.8	7,653	0.17%
2024/05/20	54.7	45.57	15	45.22	45.20	39.7	7,604	0.52%
2024/05/17	7	45.63	0.3	45.58	45.70	6.7	7,557	0.09%
2024/05/16	5	45.25	24.8	45.80	45.55	-19.8	7,519	-0.26%
2024/05/15	19.9	45.16	11	44.81	44.45	8.9	7,358	0.12%
2024/05/14	4.1	45.47	22.4	45.74	45.25	-18.3	7,245	-0.25%
2024/05/13	7.2	45.20	95.6	45.31	46.10	-88.4	7,185	-1.23%
2024/05/10	19.4	45.59	17.2	45.45	45.20	2.2	7,097	0.03%
2024/05/09	99.9	46.56	19.8	46.56	45.65	80.1	6,975	1.15%
2024/05/08	172.3	47.58	16.3	47.58	46.85	156	6,745	2.31%	大買/鉅額交易
2024/05/07	73.1	48.35	53.1	48.93	47.85	20	6,490	0.31%
2024/05/06	401.1	48.01	46.7	48.24	48.15	354.4	5,901	6.01%	大買/鉅額交易
2024/05/03	113.5	47.26	19.2	47.63	47.20	94.2	5,458	1.73%	大買/
2024/05/02	43.3	46.36	78.7	46.06	46.60	-35.4	4,966	-0.71%
2024/04/30	7.2	43.84	8.1	43.97	44.30	-0.9	4,411	-0.02%
2024/04/29	9.3	43.79	18.4	44.32	44.30	-9.1	4,274	-0.21%
2024/04/26	7.1	42.90	17	43.10	42.95	-9.9	4,063	-0.24%
2024/04/25	1.3	42.41	35.1	42.52	42.70	-33.8	3,964	-0.85%
2024/04/24	1.1	42.00	0	0.00	41.95	1.1	3,860	0.03%
2024/04/23	3.2	42.14	10	42.08	42.25	-6.8	3,821	-0.18%
2024/04/22	31.3	43.27	46.2	42.93	42.40	-14.9	3,769	-0.40%
2024/04/19	11.4	42.01	13.6	41.47	41.45	-2.2	3,371	-0.07%
2024/04/18	0	40.95	15	41.19	41.60	-15	3,204	-0.47%
2024/04/17	0	40.70	2	40.65	40.85	-2	3,087	-0.06%
2024/04/16	22.7	40.48	2	40.28	40.10	20.6	3,049	0.68%
2024/04/15	2	41.17	6	40.98	40.80	-4	2,983	-0.13%
2024/04/12	13.2	40.99	23	40.90	40.80	-9.8	2,943	-0.33%
2024/04/11	5.5	41.10	5	40.99	41.10	0.5	2,921	0.02%
2024/04/10	8	41.48	1.1	41.41	41.35	6.9	2,896	0.24%
2024/04/09	1.6	40.73	18	40.84	41.20	-16.4	2,858	-0.57%
2024/04/08	2.3	40.59	18	40.71	40.70	-15.7	2,790	-0.56%
2024/04/03	1	40.20	2.4	40.27	40.25	-1.4	2,717	-0.05%
2024/04/02	1.1	40.11	3.6	40.23	40.10	-2.5	2,680	-0.09%
2024/04/01	0.3	40.28	8.6	40.34	40.25	-8.2	2,666	-0.31%
2024/03/29	4.3	40.17	1.1	40.20	40.15	3.2	2,645	0.12%
2024/03/28	12.5	40.39	10.6	40.38	40.50	1.9	2,610	0.07%
2024/03/27	10.6	40.31	40.6	40.37	40.60	-30	2,567	-1.17%
2024/03/26	6	39.04	5	39.02	39.00	1	2,505	0.04%
2024/03/25	1.2	39.30	2.1	39.30	39.35	-0.8	2,514	-0.03%
2024/03/22	28	38.71	3.2	38.82	38.80	24.8	2,529	0.98%
2024/03/21	7.3	38.69	1	38.75	38.65	6.2	2,556	0.24%
2024/03/20	4.4	38.50	2.8	38.47	38.50	1.6	2,570	0.06%
2024/03/19	50.5	38.66	6.1	38.65	38.70	44.4	2,526	1.76%
2024/03/18	7.4	38.98	5	39.15	39.10	2.4	2,512	0.10%
2024/03/15	18.4	39.33	1	39.35	39.20	17.4	2,527	0.69%
2024/03/14	4.7	39.78	2	39.75	39.85	2.7	2,444	0.11%
2024/03/13	2.1	39.83	0	0.00	39.80	2.1	2,452	0.08%
2024/03/12	0	0.00	16	39.91	39.95	-16	2,432	-0.66%
2024/03/11	2.2	39.61	2	39.78	39.90	0.2	2,450	0.01%
2024/03/08	33.8	39.70	1.8	39.76	39.75	32	2,447	1.31%
2024/03/07	3.1	39.82	290.8	39.63	39.90	-287.8	2,448	-11.75%	大賣/鉅額交易
2024/03/06	100.3	39.65	178	39.65	39.65	-77.7	2,423	-3.21%	大賣/
2024/03/05	103	39.65	7	39.69	39.60	96	2,426	3.96%	大買/
2024/03/04	104.3	39.65	1.8	39.66	39.65	102.5	2,423	4.23%	大買/鉅額交易
2024/03/01	3	39.70	6.8	39.72	39.70	-3.8	2,424	-0.16%
2024/02/29	3.3	39.80	3	39.75	39.70	0.3	2,424	0.01%
2024/02/27	0.2	39.83	6	39.83	39.70	-5.8	2,419	-0.24%
2024/02/26	4.4	39.85	11.6	39.90	39.90	-7.3	2,444	-0.30%
2024/02/23	19.8	39.65	6	39.75	39.55	13.8	2,440	0.57%
2024/02/22	5.5	39.96	1.2	39.91	39.75	4.3	2,457	0.17%
2024/02/21	10	39.92	12	39.85	40.10	-2	2,459	-0.08%
2024/02/20	16	39.52	0	0.00	39.65	16	2,431	0.66%
2024/02/19	4.1	39.65	1.1	39.56	39.65	3	2,425	0.12%
2024/02/16	7	39.37	2.6	39.51	39.65	4.5	2,471	0.18%
2024/02/15	18.1	39.54	4.6	39.53	39.50	13.5	2,442	0.55%
2024/02/05	2.1	39.67	0.3	39.90	39.80	1.8	2,434	0.07%
2024/02/02	2	39.65	0	0.00	39.70	2	2,421	0.08%
2024/02/01	4.2	39.61	0	0.00	39.60	4.2	2,413	0.18%
2024/01/31	7.1	39.59	0	0.00	39.60	7.1	2,424	0.29%
2024/01/30	0	39.70	0	0.00	39.55	0	2,433	0.00%
2024/01/29	5.1	39.73	0	0.00	39.80	5.1	2,449	0.21%
2024/01/26	1.1	39.60	1.6	39.59	39.60	-0.5	2,465	-0.02%
2024/01/25	0.1	39.60	1	39.60	39.50	-0.9	2,483	-0.03%
2024/01/24	6.5	39.45	3.9	39.57	39.55	2.7	2,510	0.11%
2024/01/23	2.1	39.48	0	0.00	39.50	2.1	2,520	0.08%
2024/01/22	4.1	39.60	1	39.60	39.55	3.1	2,510	0.12%
2024/01/19	3.1	39.61	0.1	39.75	39.70	3	2,499	0.12%
2024/01/18	1.4	39.82	3.9	39.79	39.70	-2.5	2,497	-0.10%
2024/01/17	4.9	39.69	19.1	39.70	39.85	-14.2	2,489	-0.57%
2024/01/16	12.5	39.63	12	39.70	39.70	0.5	2,446	0.02%
2024/01/15	4	39.99	22	39.95	39.90	-18	2,388	-0.75%
2024/01/12	4.4	39.96	5.1	39.90	39.90	-0.6	2,406	-0.03%
2024/01/11	3.5	39.95	0	0.00	39.95	3.5	2,476	0.14%
2024/01/10	3	40.02	1	40.05	40.00	2	2,744	0.07%
2024/01/09	12.2	40.06	2	40.08	40.05	10.2	2,789	0.37%
2024/01/08	11.1	40.20	26	40.20	40.20	-14.9	2,845	-0.52%
2024/01/05	1.9	40.12	0.1	40.20	40.20	1.8	2,897	0.06%
2024/01/04	1.2	40.10	12	40.11	40.10	-10.8	2,917	-0.37%
2024/01/03	2.3	40.13	1	40.15	40.10	1.3	2,985	0.04%
2024/01/02	4.2	40.17	5	40.22	40.25	-0.8	2,991	-0.03%
2023/12/29	9.2	40.15	1.9	40.20	40.10	7.3	3,004	0.24%
2023/12/28	2	40.15	15	40.09	40.15	-13	3,039	-0.43%
2023/12/27	2.3	40.11	2	40.13	40.10	0.3	3,055	0.01%
2023/12/26	0	40.15	12	40.20	40.05	-12	3,098	-0.39%
2023/12/25	3.3	39.91	3.1	39.95	40.00	0.2	3,138	0.01%
2023/12/22	3	39.90	6.5	39.93	39.90	-3.5	3,231	-0.11%
2023/12/21	36.8	39.77	15	39.96	39.90	21.8	3,414	0.64%
2023/12/20	11.4	39.96	29	39.99	40.15	-17.6	3,410	-0.52%
2023/12/19	17.1	40.05	52.4	40.01	40.15	-35.3	3,443	-1.03%
2023/12/18	6.3	40.10	0	0.00	40.45	6.3	3,468	0.18%
2023/12/15	18	40.34	1.1	40.50	40.40	16.9	3,484	0.48%
2023/12/14	2	40.25	26.5	40.26	40.40	-24.5	3,472	-0.71%
2023/12/13	16.6	39.95	1.9	40.02	40.05	14.7	3,497	0.42%
2023/12/12	25.2	39.98	15	40.01	39.90	10.2	3,540	0.29%
2023/12/11	3.3	40.04	17	40.01	40.10	-13.7	3,549	-0.39%
2023/12/08	8.3	40.12	4	40.14	40.15	4.3	3,540	0.12%
2023/12/07	3.5	40.36	0	0.00	40.20	3.5	3,523	0.10%
2023/12/06	10.2	40.34	1	40.55	40.35	9.2	3,531	0.26%
2023/12/05	1.3	40.56	1	40.60	40.55	0.3	3,489	0.01%
2023/12/04	60.4	40.65	4	40.67	40.70	56.4	3,476	1.62%
2023/12/01	2	40.78	1	40.80	40.80	1	3,447	0.03%
2023/11/30	1.4	40.82	0	0.00	40.95	1.4	3,452	0.04%
2023/11/29	4.8	40.88	1.2	40.91	40.85	3.6	3,496	0.10%
2023/11/28	0	0.00	0.3	40.95	40.95	-0.3	3,489	-0.01%
2023/11/27	9.2	41.08	0	0.00	40.95	9.2	3,468	0.27%
2023/11/24	0.1	41.10	1.2	41.10	41.20	-1.2	3,471	-0.03%
2023/11/21	0.2	41.00	1	41.05	40.85	-0.8	3,444	-0.02%
2023/11/20	9	40.95	14.5	41.02	41.10	-5.5	3,427	-0.16%
2023/11/17	3.3	40.99	11.1	40.99	40.90	-7.8	3,415	-0.23%
2023/11/16	2.1	40.95	5	40.94	41.00	-2.9	3,433	-0.08%
2023/11/15	2.1	40.75	11	40.68	40.90	-8.9	3,434	-0.26%
2023/11/14	1.1	40.79	2	40.73	40.85	-0.9	3,400	-0.03%
2023/11/13	21.8	40.65	1	40.67	40.60	20.8	3,398	0.61%
2023/11/10	0.1	40.60	0	0.00	40.55	0.1	3,391	0.00%
2023/11/09	1	40.60	1	40.65	40.60	0	3,392	0.00%
2023/11/08	3	40.65	1	40.65	40.60	2	3,434	0.06%
2023/11/07	0	0.00	0.1	40.85	40.70	-0.1	3,506	0.00%
2023/11/06	6	40.63	1	40.60	40.70	5	3,513	0.14%
2023/11/03	2.9	40.65	3	40.69	40.60	-0.1	3,494	0.00%
2023/11/02	4.2	40.64	12.4	40.61	40.60	-8.2	3,494	-0.23%
2023/11/01	5.5	40.40	1	40.40	40.60	4.5	3,493	0.13%
2023/10/31	5.1	40.72	4.4	40.77	40.70	0.7	3,483	0.02%
2023/10/30	4	40.63	12	40.76	40.90	-8	3,473	-0.23%
2023/10/27	2.2	40.84	1.7	40.98	40.80	0.5	3,471	0.01%
2023/10/26	1	41.20	4	41.08	40.95	-3	3,476	-0.09%
2023/10/25	0	41.10	3	41.05	41.00	-3	3,465	-0.09%
2023/10/24	0.1	40.75	2	40.65	40.80	-2	3,471	-0.06%
2023/10/23	1.2	40.81	2	41.00	40.75	-0.9	3,488	-0.02%
2023/10/20	3	41.10	0	0.00	41.10	3	3,504	0.09%
2023/10/19	93.1	42.22	5.5	42.03	41.80	87.6	3,542	2.47%
2023/10/18	2.1	41.28	105	42.04	42.05	-102.9	3,479	-2.96%	大賣/鉅額交易
2023/10/17	2	40.80	8	40.99	41.00	-5.9	3,199	-0.19%
2023/10/16	0.1	41.20	0.1	41.10	41.30	0	3,162	0.00%
2023/10/13	0.2	40.81	2.1	40.57	40.85	-1.9	3,128	-0.06%
2023/10/12	2.1	40.02	1	39.85	40.20	1.1	3,125	0.04%
2023/10/11	6	39.91	2.1	40.05	40.10	4	3,128	0.13%
2023/10/06	1.1	39.12	2	39.35	39.40	-0.9	3,089	-0.03%
2023/10/05	5.1	39.11	0	0.00	39.10	5.1	3,071	0.17%
2023/10/04	8.9	39.11	0.1	39.20	39.10	8.8	3,075	0.29%
2023/10/03	8.6	39.24	1	39.25	39.25	7.6	3,077	0.25%
2023/10/02	13.8	39.30	0	0.00	39.30	13.8	3,075	0.45%
2023/09/28	9.2	39.49	1	39.55	39.45	8.2	3,028	0.27%
2023/09/27	28.5	39.71	1	39.95	39.55	27.5	2,981	0.92%
2023/09/26	27.7	39.79	2.9	39.97	40.00	24.7	2,901	0.85%
2023/09/25	20.5	43.07	37	43.06	43.05	-16.5	2,712	-0.61%
2023/09/22	20.2	43.42	6	43.65	43.40	14.2	2,593	0.55%
2023/09/21	8	43.91	0	0.00	43.95	8	2,534	0.32%
2023/09/20	0.2	44.26	0	44.20	44.20	0.1	2,472	0.01%
2023/09/19	6.1	44.15	2	44.25	44.30	4.1	2,406	0.17%
2023/09/18	0	43.92	5.4	43.83	44.15	-5.4	2,376	-0.23%
2023/09/15	11.3	43.62	14	43.69	43.25	-2.7	2,331	-0.12%
2023/09/14	2	43.90	3	44.11	44.10	-1	2,252	-0.05%
2023/09/13	0.2	43.66	1	43.75	43.70	-0.8	2,204	-0.03%
2023/09/12	3	43.53	2	43.60	43.60	1	2,254	0.05%
2023/09/11	0	43.50	1	43.45	43.50	-1	2,268	-0.04%
2023/09/08	0.1	43.58	11	43.50	43.40	-10.9	2,272	-0.48%
2023/09/07	0	0.00	1	43.25	43.40	-1	2,261	-0.04%
2023/09/06	0.3	43.31	3	43.27	43.40	-2.7	2,289	-0.12%
2023/09/05	2.1	43.47	3	43.53	43.45	-0.9	2,292	-0.04%
2023/09/04	1	43.31	4.1	43.56	43.60	-3.1	2,273	-0.14%
2023/09/01	1.1	42.95	0	0.00	42.95	1.1	2,211	0.05%
2023/08/31	0.1	43.19	1.1	43.15	43.00	-1	2,211	-0.05%
2023/08/30	0	43.20	3	43.22	43.25	-3	2,228	-0.13%
2023/08/29	2	42.95	1.1	43.15	43.20	1	2,235	0.04%
2023/08/28	10.1	42.85	31.4	42.75	42.95	-21.4	2,238	-0.95%
2023/08/25	0	42.55	0	0.00	42.40	0	2,284	0.00%
2023/08/24	0.4	42.29	5.7	42.29	42.30	-5.3	2,289	-0.23%
2023/08/23	2.1	42.25	0	0.00	42.30	2.1	2,294	0.09%
2023/08/22	2.1	42.36	0	0.00	42.40	2.1	2,320	0.09%
2023/08/21	1	42.70	2	42.93	42.75	-1	2,323	-0.04%
2023/08/18	21.1	42.75	3	42.75	42.95	18.1	2,348	0.77%
2023/08/17	1	42.55	2	42.70	42.60	-1	2,343	-0.04%
2023/08/16	3.3	42.50	3.2	42.36	42.60	0.1	2,375	0.01%
2023/08/15	0.1	42.84	0	42.70	42.65	0.1	2,401	0.00%
2023/08/14	2.5	42.70	14.1	43.13	42.60	-11.6	2,426	-0.48%
2023/08/11	3.5	43.34	5.4	43.21	43.40	-1.9	2,426	-0.08%
2023/08/10	0.1	42.56	0	0.00	42.90	0.1	2,378	0.00%
2023/08/09	15.4	42.86	1	42.65	42.65	14.4	2,478	0.58%
2023/08/08	57.2	42.86	3	42.88	42.95	54.2	2,553	2.12%
2023/08/07	3.2	42.75	2	42.77	42.80	1.2	2,962	0.04%
2023/08/04	0	0.00	0.1	42.65	42.70	-0.1	2,965	0.00%
2023/08/02	2.1	42.50	5.2	42.47	42.55	-3.1	2,959	-0.10%
2023/08/01	6	42.51	0	0.00	42.55	6	2,975	0.20%
2023/07/31	1	42.40	11	42.35	42.30	-10	2,977	-0.34%
2023/07/28	3	42.18	0	0.00	42.20	3	3,010	0.10%
2023/07/27	9	42.34	0	0.00	42.40	9	3,023	0.30%
2023/07/26	12	42.23	4	42.25	42.05	8	3,022	0.26%
2023/07/25	1.1	41.66	2	41.55	41.60	-0.9	3,007	-0.03%
2023/07/24	16.6	41.74	0	0.00	41.70	16.6	2,980	0.56%
2023/07/21	3.1	42.20	0	0.00	42.15	3.1	2,924	0.11%
2023/07/20	1.1	42.21	0	0.00	42.25	1.1	2,951	0.04%
2023/07/19	0	0.00	0.3	42.25	42.15	-0.3	2,951	-0.01%
2023/07/18	4.1	42.09	0	0.00	42.15	4.1	2,944	0.14%
2023/07/17	6.7	42.30	0	0.00	42.25	6.7	2,931	0.23%
2023/07/14	6.8	42.58	0	0.00	42.55	6.8	2,898	0.23%
2023/07/13	3.1	42.77	1.9	42.75	42.80	1.2	2,887	0.04%
2023/07/12	1.1	42.91	0	0.00	42.95	1.1	2,874	0.04%
2023/07/11	2	42.78	4	42.71	43.00	-2	2,878	-0.07%
2023/07/10	6	43.10	4.1	43.03	42.80	2	2,878	0.07%
2023/07/07	0.4	42.75	0	42.80	42.75	0.4	2,913	0.01%
2023/07/06	0	42.85	0.1	42.70	42.80	-0.1	2,900	0.00%
2023/07/05	0.4	42.81	5.1	42.70	42.70	-4.6	2,901	-0.16%
2023/07/04	2.2	42.66	4.3	42.81	42.85	-2.1	2,939	-0.07%
2023/07/03	0.1	42.68	3.2	42.70	42.80	-3.1	2,955	-0.11%
2023/06/30	0.1	42.60	1	42.55	42.65	-0.9	2,964	-0.03%
2023/06/29	0.2	42.68	0	0.00	42.75	0.2	2,963	0.01%
2023/06/28	1	42.35	5	42.34	42.45	-4	2,968	-0.13%
2023/06/27	1.1	42.30	6.3	42.28	42.25	-5.2	2,978	-0.17%
2023/06/26	0	0.00	6	42.33	42.25	-6	2,985	-0.20%
2023/06/21	0.1	42.32	0	0.00	42.25	0.1	3,006	0.00%
2023/06/20	2.1	42.23	2	42.25	42.15	0.1	3,001	0.00%
2023/06/19	1.3	42.23	0.1	42.40	42.30	1.2	2,982	0.04%
2023/06/16	4.2	42.31	11	42.38	42.25	-6.8	2,968	-0.23%
2023/06/15	0.1	42.95	0	42.90	42.70	0.1	2,912	0.00%
2023/06/14	1	42.80	0.4	42.95	43.00	0.6	2,916	0.02%
2023/06/13	2.3	42.95	1	42.90	42.95	1.3	2,950	0.04%
2023/06/12	2.6	42.74	3.1	42.84	42.85	-0.5	3,027	-0.02%
2023/06/09	1.2	42.46	2	42.50	42.50	-0.8	3,009	-0.03%
2023/06/08	2.2	42.51	0	0.00	42.55	2.2	3,019	0.07%
2023/06/07	0	0.00	3.5	42.50	42.60	-3.5	3,035	-0.12%
2023/06/06	1.1	42.50	3.1	42.52	42.50	-2	3,037	-0.06%
2023/06/05	0.1	42.58	22.2	42.51	42.50	-22.2	3,041	-0.73%
2023/06/02	0	0.00	0.3	42.62	42.60	-0.3	3,052	-0.01%
2023/06/01	1.1	42.60	5.4	42.53	42.60	-4.4	3,065	-0.14%
2023/05/31	1	42.30	1.1	42.10	42.60	-0.1	3,080	0.00%
2023/05/30	0.1	42.20	2.2	42.15	42.15	-2.1	3,030	-0.07%
2023/05/29	1	42.20	1	42.30	42.10	0	3,039	0.00%
2023/05/26	2.2	42.23	5	42.28	42.20	-2.8	3,040	-0.09%
2023/05/25	0.1	42.65	0	0.00	42.50	0.1	3,025	0.00%
2023/05/24	1.1	43.09	6	43.02	43.05	-5	3,015	-0.17%
2023/05/23	0	0.00	4.1	42.55	42.75	-4.1	2,976	-0.14%
2023/05/22	0	0.00	2.3	41.98	42.60	-2.3	2,973	-0.08%
2023/05/19	13.5	41.96	6.1	41.97	42.00	7.4	2,931	0.25%
2023/05/18	4	42.00	2.2	42.00	42.00	1.8	2,896	0.06%
2023/05/17	1.1	41.66	3	41.90	41.90	-1.9	2,868	-0.07%
2023/05/16	5.3	41.74	1.1	41.60	41.65	4.2	2,836	0.15%
2023/05/15	18.7	41.31	457.1	41.21	41.35	-438.4	2,816	-15.56%	大賣/鉅額交易
2023/05/12	10.2	41.74	6.3	41.73	41.95	3.9	2,713	0.14%
2023/05/11	53.6	41.80	534.3	41.93	42.30	-480.6	2,632	-18.26%	大賣/鉅額交易
2023/05/10	102.2	43.15	23	43.16	43.20	79.2	2,214	3.58%	大買/
2023/05/09	0.3	43.20	7	43.31	43.20	-6.7	2,214	-0.30%
2023/05/08	6.2	43.17	15.1	43.07	43.30	-8.9	2,235	-0.40%
2023/05/05	0.2	43.01	9	43.05	42.90	-8.8	2,230	-0.39%
2023/05/04	1.1	42.84	10.9	42.80	42.85	-9.7	2,252	-0.43%
2023/05/03	5.4	42.29	1	42.30	42.30	4.4	2,241	0.20%
2023/05/02	12	42.19	1	42.20	42.20	11	2,289	0.48%
2023/04/28	0	42.00	2	42.10	42.05	-2	2,366	-0.08%
2023/04/27	2.2	42.00	1.6	42.00	42.05	0.6	2,398	0.03%
2023/04/26	11	41.80	2.1	41.80	42.00	8.9	2,410	0.37%
2023/04/25	0.1	41.78	0	41.85	41.65	0.1	2,423	0.00%
2023/04/24	0	41.80	0.1	41.85	41.75	0	2,406	0.00%
2023/04/21	5.2	41.77	0	0.00	41.85	5.2	2,423	0.21%
2023/04/20	1.1	41.85	0	41.97	41.85	1	2,422	0.04%
2023/04/19	0	42.10	2.4	42.06	42.00	-2.4	2,422	-0.10%
2023/04/18	0.6	42.10	2.5	42.20	42.10	-1.9	2,402	-0.08%
2023/04/17	7.4	42.10	1.5	42.12	42.05	5.9	2,394	0.24%
2023/04/14	12	42.15	0.3	42.15	42.10	11.7	2,390	0.49%
2023/04/13	2	42.05	10	42.16	42.10	-8	2,397	-0.34%
2023/04/12	3.5	41.96	2.8	42.08	41.95	0.7	2,407	0.03%
2023/04/11	3.1	41.49	0	0.00	41.75	3.1	2,348	0.13%
2023/04/10	2.1	41.60	8.6	41.75	41.45	-6.6	2,381	-0.28%
2023/04/07	4.3	41.22	1.1	41.64	41.70	3.2	2,499	0.13%
2023/04/06	2	40.90	11.1	40.87	40.85	-9.1	2,473	-0.37%
2023/03/31	0.1	41.00	0.3	41.01	41.15	-0.2	2,570	-0.01%
2023/03/30	1	40.91	0	0.00	41.00	1	2,889	0.04%
2023/03/29	2	40.85	1	40.86	41.05	1	3,290	0.03%
2023/03/28	3	40.75	2	40.70	40.70	1	3,717	0.03%
2023/03/27	1	40.71	6	40.83	40.70	-5	4,154	-0.12%
2023/03/24	5.4	40.64	1.3	40.76	40.65	4	4,616	0.09%
2023/03/23	1	40.95	0	0.00	41.00	1	4,683	0.02%
2023/03/22	3	41.07	11	41.05	41.15	-8	4,761	-0.17%
2023/03/21	0	41.05	1	41.10	41.10	-1	4,864	-0.02%
2023/03/20	2	40.45	15	40.43	40.70	-13	4,939	-0.26%
2023/03/17	0	40.50	2	40.45	40.40	-2	4,979	-0.04%
2023/03/16	6.4	40.06	4.5	40.07	40.10	1.8	5,004	0.04%
2023/03/15	13.6	40.81	3	40.85	40.60	10.6	5,035	0.21%
2023/03/14	0.1	41.60	8	41.50	41.50	-7.9	4,997	-0.16%
2023/03/13	7.2	41.55	0.5	41.45	41.80	6.7	5,086	0.13%
2023/03/10	4.1	41.85	6	41.98	41.95	-1.9	5,112	-0.04%
2023/03/09	1.4	41.95	3	41.93	41.95	-1.6	5,127	-0.03%
2023/03/08	1	41.80	0	0.00	41.85	1	5,151	0.02%
2023/03/07	7.3	41.60	0	0.00	41.80	7.3	5,162	0.14%
2023/03/06	4.2	41.78	19.1	41.89	41.80	-14.9	5,202	-0.29%
2023/03/03	3.7	41.86	4	41.91	41.95	-0.3	5,213	-0.01%
2023/03/02	5.2	42.21	3	42.09	42.25	2.1	5,216	0.04%
2023/03/01	0.1	42.37	2	42.28	42.35	-1.9	5,253	-0.04%
2023/02/24	1	42.25	1	42.40	42.40	0	5,404	0.00%
2023/02/23	0	42.40	3.2	42.40	42.40	-3.2	5,417	-0.06%
2023/02/22	4.2	41.98	0	0.00	42.30	4.2	5,435	0.08%
2023/02/21	1.1	42.21	10	42.14	42.25	-8.9	5,466	-0.16%
2023/02/20	2	42.25	32	42.18	42.30	-30	5,567	-0.54%
2023/02/17	0.1	41.90	1.1	41.90	41.95	-1	5,613	-0.02%
2023/02/16	7.2	41.94	3	41.95	41.90	4.2	5,744	0.07%
2023/02/15	2	41.97	0	0.00	41.85	2	5,799	0.03%
2023/02/14	1.1	41.80	42.1	41.96	42.00	-41	5,835	-0.70%
2023/02/13	9	41.38	6	41.34	41.80	3	5,888	0.05%
2023/02/10	12.1	41.60	12	41.52	41.55	0	5,912	0.00%
2023/02/09	11.3	41.78	0	41.90	41.75	11.3	5,946	0.19%
2023/02/08	0.3	41.94	0	0.00	41.90	0.3	6,025	0.00%
2023/02/07	1.1	41.91	5.3	41.95	41.95	-4.2	6,053	-0.07%
2023/02/06	30.1	41.80	25.1	41.80	42.00	5	6,047	0.08%
2023/02/03	1.6	41.28	2	41.73	41.80	-0.4	6,036	-0.01%
2023/02/02	6.8	41.47	0	0.00	41.25	6.8	6,057	0.11%
2023/02/01	0	41.50	1	41.45	41.60	-1	6,045	-0.02%
2023/01/31	2.1	41.00	26	41.17	41.10	-23.9	6,114	-0.39%
2023/01/30	62	40.75	12.1	40.75	40.65	49.9	6,079	0.82%
2023/01/17	9.3	40.62	6.3	40.73	40.70	3	6,054	0.05%
2023/01/16	3.1	40.76	1	40.75	40.70	2.1	6,047	0.03%
2023/01/13	21	40.72	0	40.85	40.80	21	6,054	0.35%
2023/01/12	8.4	40.67	0.7	40.71	40.70	7.6	6,092	0.13%
2023/01/11	0	40.80	8	40.59	40.60	-8	6,125	-0.13%
2023/01/10	0.3	40.54	4.2	40.44	40.50	-3.9	6,136	-0.06%
2023/01/09	2	40.35	4	40.50	40.45	-2	6,165	-0.03%
2023/01/06	1.3	40.49	200	40.35	40.45	-198.8	6,185	-3.21%	大賣/鉅額交易
2023/01/05	1	40.55	0	40.70	40.40	1	6,223	0.02%
2023/01/04	0.3	40.53	103	40.37	40.60	-102.7	6,229	-1.65%	大賣/鉅額交易
2023/01/03	1.6	40.41	0.1	40.50	40.35	1.5	6,276	0.02%
2022/12/30	0.1	40.69	100	40.66	40.30	-99.9	6,293	-1.59%
2022/12/29	0.3	40.55	0	40.55	40.60	0.3	6,273	0.00%
2022/12/28	1.6	40.98	1.9	41.06	40.70	-0.2	6,284	0.00%
2022/12/27	0	0.00	381	41.56	41.45	-381	6,283	-6.06%	大賣/鉅額交易
2022/12/26	2	40.20	0.1	40.43	40.25	1.9	6,225	0.03%
2022/12/23	18.2	40.36	1	40.30	40.35	17.2	6,264	0.27%
2022/12/22	23.1	39.89	22.4	40.17	42.00	0.7	6,211	0.01%
2022/12/21	76.4	39.16	0.6	39.48	40.00	75.9	6,026	1.26%
2022/12/20	94.5	39.92	2.4	39.87	39.65	92.1	5,780	1.59%
2022/12/19	178.8	40.79	0	0.00	40.50	178.8	5,621	3.18%	大買/鉅額交易
2022/12/16	111.6	41.76	1	42.40	41.15	110.7	5,404	2.05%	大買/鉅額交易
2022/12/15	4.1	42.19	1	42.50	42.40	3.1	5,094	0.06%
2022/12/14	5.6	42.46	7.7	42.34	42.60	-2.1	5,170	-0.04%
2022/12/13	4.4	42.93	7.3	43.57	42.75	-2.9	5,162	-0.06%
2022/12/12	1	43.80	1.4	43.86	43.65	-0.4	5,153	-0.01%
2022/12/09	2.1	43.88	4.1	44.00	44.00	-2	5,155	-0.04%
2022/12/08	1	44.15	2.1	44.27	44.10	-1.1	5,144	-0.02%
2022/12/07	0.1	43.85	19.6	44.07	44.35	-19.5	5,137	-0.38%
2022/12/06	3.2	44.12	1.5	44.20	43.95	1.7	5,103	0.03%
2022/12/05	75.1	44.80	12.3	44.60	44.40	62.8	5,088	1.23%
2022/12/02	11.9	44.51	37	44.62	44.25	-25.1	5,030	-0.50%
2022/12/01	5.2	44.80	2.1	44.75	44.80	3.1	5,016	0.06%
2022/11/30	6.3	44.76	40	44.71	44.80	-33.7	5,021	-0.67%
2022/11/29	2.2	44.72	3	44.72	44.80	-0.8	5,026	-0.02%
2022/11/28	4.2	44.40	2.6	44.59	44.85	1.6	5,036	0.03%
2022/11/25	1.7	44.68	11	44.70	44.55	-9.3	5,022	-0.18%
2022/11/24	6.7	44.89	3.1	44.91	44.90	3.5	5,032	0.07%
2022/11/23	3.2	44.85	2	44.85	44.90	1.2	5,037	0.02%
2022/11/22	1.1	44.56	7.3	44.70	44.85	-6.2	5,044	-0.12%
2022/11/21	0.1	43.86	2	43.80	43.95	-1.9	4,921	-0.04%
2022/11/18	2.3	43.70	14.5	43.76	43.80	-12.3	4,941	-0.25%
2022/11/17	1.1	43.64	5.3	43.61	43.55	-4.2	4,949	-0.08%
2022/11/16	0.3	43.20	6	43.37	43.20	-5.8	4,925	-0.12%
2022/11/15	1.1	42.96	7.4	42.92	42.90	-6.3	4,916	-0.13%
2022/11/14	2.7	42.94	18.4	43.04	43.35	-15.8	4,875	-0.32%
2022/11/11	1.2	42.34	49.8	42.32	42.40	-48.7	4,802	-1.01%
2022/11/10	1.1	42.00	2	41.95	42.25	-0.9	4,814	-0.02%
2022/11/09	0.9	42.11	167.2	42.05	42.25	-166.2	4,868	-3.41%	大賣/鉅額交易
2022/11/08	2.2	41.92	1	42.05	41.90	1.2	4,840	0.02%
2022/11/07	0.2	41.94	10.3	41.97	42.05	-10.1	4,888	-0.21%
2022/11/04	0.2	41.78	10.1	41.70	42.00	-9.9	4,888	-0.20%
2022/11/03	1	41.15	4.2	41.06	41.30	-3.2	4,842	-0.07%
2022/11/02	0.2	41.39	4	41.31	41.25	-3.8	4,832	-0.08%
2022/11/01	2.5	41.36	1.2	41.24	41.45	1.3	4,873	0.03%
2022/10/31	4.5	41.37	22.8	41.38	41.45	-18.3	4,888	-0.37%
2022/10/28	1	41.70	4.1	41.75	41.65	-3.1	4,880	-0.06%
2022/10/27	0	0.00	13.1	41.07	41.80	-13.1	4,875	-0.27%
2022/10/26	2	40.50	1	40.60	40.60	1	4,816	0.02%
2022/10/25	1	40.50	3	40.65	40.65	-2	4,828	-0.04%
2022/10/24	0	0.00	3	40.62	40.60	-3	4,786	-0.06%
2022/10/20	0	40.00	0	0.00	40.35	0	4,768	0.00%
2022/10/19	0	0.00	103	39.96	40.20	-103	4,726	-2.18%	大賣/鉅額交易
2022/10/18	0	0.00	20.2	39.50	39.60	-20.2	4,685	-0.43%
2022/10/17	0.1	39.02	5	39.20	39.20	-4.9	4,736	-0.10%
2022/10/14	0	38.90	2	39.13	39.20	-2	4,808	-0.04%
2022/10/13	3	38.65	2	38.75	38.75	1	4,945	0.02%
2022/10/12	2.3	38.97	1	39.05	38.95	1.3	5,106	0.03%
2022/10/11	1	38.01	2	39.13	39.35	-1	5,224	-0.02%
2022/10/07	6.4	39.01	2	38.90	38.90	4.4	5,188	0.08%
2022/10/06	4.1	39.44	0	0.00	39.65	4.1	5,180	0.08%
2022/10/05	3.3	39.76	3	39.67	39.75	0.3	5,206	0.01%
2022/10/04	17.1	39.88	0.2	39.95	39.70	16.9	5,244	0.32%
2022/10/03	4	39.03	2.1	39.63	39.85	2	5,232	0.04%
2022/09/30	3.2	38.45	0	0.00	39.00	3.2	5,202	0.06%
2022/09/29	13	38.39	17	38.35	38.60	-4	5,204	-0.08%
2022/09/28	50.7	38.65	17	38.50	38.00	33.7	5,171	0.65%
2022/09/27	57.8	39.74	0	0.00	39.65	57.8	5,055	1.14%
2022/09/26	25.2	40.21	1,505.9	40.04	40.20	-1,480.7	4,940	-29.97%	大賣/鉅額交易
2022/09/23	50.1	47.73	13	47.73	47.80	37.1	4,766	0.78%
2022/09/22	23.7	47.71	1	47.80	47.75	22.7	4,634	0.49%
2022/09/21	27.1	47.93	7	47.90	48.00	20.1	4,521	0.44%
2022/09/20	31.6	48.03	314.5	48.10	48.00	-282.9	4,374	-6.47%	大賣/鉅額交易
2022/09/19	31.5	48.02	0	0.00	48.15	31.5	4,340	0.72%
2022/09/16	5	48.30	63	48.30	48.30	-58	4,306	-1.35%
2022/09/15	4	48.20	98	48.37	48.25	-94	4,462	-2.11%
2022/09/14	3	48.17	0	0.00	48.25	3	4,782	0.06%
2022/09/13	6.2	48.50	9	48.52	48.50	-2.8	5,003	-0.06%
2022/09/12	0.4	48.30	10	48.35	48.40	-9.7	5,233	-0.18%
2022/09/08	15	48.23	7.1	48.16	48.35	7.9	5,532	0.14%
2022/09/07	11.4	47.86	46	47.90	47.90	-34.6	5,636	-0.61%
2022/09/06	3	47.95	72	47.96	48.10	-69	5,682	-1.21%
2022/09/05	1.1	47.95	2	48.00	47.95	-1	5,683	-0.02%
2022/09/02	2.2	47.96	6.7	47.99	48.00	-4.5	5,698	-0.08%
2022/09/01	4.1	48.03	0	48.10	48.10	4.1	5,726	0.07%
2022/08/31	2.1	48.33	5.1	48.30	48.40	-3	5,714	-0.05%
2022/08/30	8.2	48.25	0.1	48.20	48.35	8.1	5,694	0.14%
2022/08/29	12.5	47.82	5.2	47.67	47.85	7.3	5,702	0.13%
2022/08/26	8	48.07	2	48.00	48.20	6	5,824	0.10%
2022/08/25	3	48.07	5.1	48.00	48.10	-2.1	5,812	-0.04%
2022/08/24	1	47.90	118	47.73	48.00	-117	5,807	-2.01%	大賣/鉅額交易
2022/08/23	12	47.42	7	47.53	47.65	5	5,790	0.09%
2022/08/22	5	47.54	320.1	47.35	47.65	-315.1	5,815	-5.42%	大賣/鉅額交易
2022/08/19	1	46.85	1	46.95	47.00	0	5,742	0.00%
2022/08/18	10.2	46.77	2.1	47.03	46.80	8.1	5,742	0.14%
2022/08/17	12.3	47.10	214	47.22	47.20	-201.7	5,720	-3.53%	大賣/鉅額交易
2022/08/16	3	46.65	303.7	46.37	46.80	-300.7	5,658	-5.31%	大賣/鉅額交易
2022/08/15	2.1	46.28	100	46.30	46.20	-97.9	5,579	-1.75%
2022/08/12	108	46.35	424.1	46.29	46.15	-316.1	5,593	-5.65%	大買/大賣/鉅額交易
2022/08/11	47.1	45.97	106	46.04	45.90	-58.9	5,573	-1.06%	大賣/
2022/08/10	56.3	45.85	1.1	45.82	45.75	55.2	5,595	0.99%
2022/08/09	15	46.04	201	46.05	46.00	-186	5,615	-3.31%	大賣/鉅額交易
2022/08/08	6	45.99	0	46.00	46.00	6	5,670	0.11%
2022/08/05	10.2	45.69	0.4	45.90	45.85	9.8	5,890	0.17%
2022/08/04	5.2	45.43	4	45.45	45.65	1.2	5,966	0.02%
2022/08/03	1	45.80	0	0.00	45.80	1	5,960	0.02%
2022/08/02	36.1	45.69	37.7	45.93	46.00	-1.6	5,996	-0.03%
2022/08/01	7.3	45.87	101.1	45.80	45.90	-93.7	6,010	-1.56%	大賣/
2022/07/29	0.2	45.20	8	45.18	45.35	-7.9	5,999	-0.13%
2022/07/28	0.6	45.00	1	44.95	44.90	-0.4	6,010	-0.01%
2022/07/27	52.4	44.75	0	0.00	44.65	52.4	6,026	0.87%
2022/07/26	53.1	44.94	0	0.00	44.80	53.1	6,033	0.88%
2022/07/25	201.6	44.90	0	0.00	45.10	201.6	6,048	3.33%	大買/鉅額交易
2022/07/22	0.3	44.93	0	0.00	45.20	0.3	6,076	0.00%
2022/07/21	0.2	45.03	0	0.00	45.15	0.2	6,053	0.00%
2022/07/20	7.3	45.84	207	46.01	45.35	-199.7	6,060	-3.30%	大賣/鉅額交易
2022/07/19	5.1	45.95	725.2	45.79	45.75	-720.1	6,023	-11.95%	大賣/鉅額交易
2022/07/18	24	44.97	406	44.36	45.10	-382	5,953	-6.42%	大賣/鉅額交易
2022/07/15	151.1	43.43	5	43.35	43.40	146.1	5,964	2.45%	大買/鉅額交易
2022/07/14	10.3	43.46	5	43.42	43.50	5.3	6,095	0.09%
2022/07/13	4.1	43.59	0	0.00	43.50	4.1	6,119	0.07%
2022/07/12	408.1	43.36	0	0.00	43.20	408.1	6,150	6.64%	大買/鉅額交易
2022/07/11	20.1	43.74	0	0.00	43.80	20.1	6,163	0.33%
2022/07/08	63.1	43.80	1	43.90	43.85	62.1	6,195	1.00%
2022/07/07	145.4	43.80	0.2	44.10	43.80	145.2	6,213	2.34%	大買/鉅額交易
2022/07/06	4	44.53	201	44.80	44.20	-197	6,327	-3.11%	大賣/鉅額交易
2022/07/05	1.4	44.76	1	44.65	44.65	0.4	6,572	0.01%
2022/07/04	2.4	44.28	1	44.15	44.40	1.4	6,803	0.02%
2022/07/01	611.5	44.62	207	44.99	43.95	404.5	7,609	5.32%	大買/大賣/鉅額交易
2022/06/30	1	44.90	23	45.12	45.20	-22	8,178	-0.27%
2022/06/29	3	44.90	15	44.83	45.10	-12	8,197	-0.15%
2022/06/28	0.3	44.87	0	0.00	44.80	0.3	8,203	0.00%
2022/06/27	2.5	44.58	5.2	44.63	44.80	-2.7	8,257	-0.03%
2022/06/24	5	43.95	1.1	44.11	44.20	3.9	8,284	0.05%
2022/06/23	28	43.27	7	43.26	43.30	21	8,320	0.25%
2022/06/22	40.1	43.02	5	43.36	43.25	35.1	8,163	0.43%
2022/06/21	19.2	43.52	0.3	43.75	43.35	18.9	7,857	0.24%
2022/06/20	46.2	43.98	2.5	43.75	43.60	43.7	7,697	0.57%
2022/06/17	43.9	43.79	588	44.02	44.75	-544.1	7,720	-7.05%	大賣/鉅額交易
2022/06/16	15.4	44.67	1	44.60	44.55	14.4	7,555	0.19%
2022/06/15	16.4	45.08	29	45.27	45.05	-12.6	7,569	-0.17%
2022/06/14	2	44.58	20.5	44.99	45.40	-18.5	7,728	-0.24%
2022/06/13	21	44.55	1	44.70	44.80	20	8,324	0.24%
2022/06/10	5.2	44.88	3	44.87	44.90	2.2	8,491	0.03%
2022/06/09	5	45.21	5.1	45.28	45.25	-0.1	8,562	0.00%
2022/06/08	4.1	45.21	0	0.00	45.45	4.1	8,561	0.05%
2022/06/07	15	44.92	122	44.84	45.35	-107	8,600	-1.24%	大賣/鉅額交易
2022/06/06	34.7	45.07	11	45.08	45.00	23.7	8,621	0.27%
2022/06/02	2	46.30	0	0.00	46.10	2	8,580	0.02%
2022/06/01	917.1	46.45	0	0.00	46.35	917.1	8,711	10.53%	大買/鉅額交易
2022/05/31	91	46.46	11	46.52	46.45	80	8,812	0.91%
2022/05/30	1.1	46.50	3	46.40	46.55	-1.9	8,881	-0.02%
2022/05/27	1	46.00	106	46.05	46.00	-105	8,908	-1.18%	大賣/鉅額交易
2022/05/26	1.1	46.00	0	0.00	46.00	1.1	9,060	0.01%
2022/05/25	3.1	45.57	0	0.00	46.00	3.1	9,159	0.03%
2022/05/24	1.4	45.90	2	45.85	45.80	-0.6	9,320	-0.01%
2022/05/23	4	46.08	102.4	46.00	46.00	-98.4	9,444	-1.04%	大賣/
2022/05/20	101.1	45.70	101	45.90	45.85	0.1	9,685	0.00%	大買/大賣/
2022/05/19	4.7	45.48	4	45.40	45.60	0.7	9,778	0.01%
2022/05/18	1.1	45.81	100	45.90	45.90	-99	9,750	-1.02%
2022/05/17	5.6	45.04	45	44.91	45.45	-39.5	9,739	-0.41%
2022/05/16	526.4	44.88	52	44.59	44.55	474.5	9,756	4.86%	大買/鉅額交易
2022/05/13	53.7	44.01	77	44.35	44.70	-23.3	9,762	-0.24%
2022/05/12	172.8	45.79	0.3	46.05	45.40	172.5	9,552	1.81%	大買/鉅額交易
2022/05/11	4.1	46.43	0	46.55	46.25	4.1	9,474	0.04%
2022/05/10	10.1	46.27	16	46.30	46.50	-5.9	9,491	-0.06%
2022/05/09	5.7	46.61	1.7	46.66	46.50	4	9,510	0.04%
2022/05/06	5	46.88	0	0.00	46.90	5	9,568	0.05%
2022/05/05	12	47.13	2	47.13	47.00	10	9,644	0.10%
2022/05/04	2.2	46.90	0	0.00	46.90	2.2	9,731	0.02%
2022/05/03	3.1	46.64	8	46.65	46.65	-4.9	9,780	-0.05%
2022/04/29	1.1	46.81	1.5	46.88	46.95	-0.4	9,807	0.00%
2022/04/28	13.1	46.84	2	46.90	46.70	11.1	9,846	0.11%
2022/04/27	14.5	46.70	6	46.68	46.70	8.5	9,839	0.09%
2022/04/26	4.5	46.99	3	47.12	47.20	1.5	9,858	0.02%
2022/04/25	111.5	46.62	302	46.63	46.45	-190.5	9,766	-1.95%	大買/大賣/鉅額交易
2022/04/22	571	47.15	505.1	47.22	47.10	66	9,677	0.68%	大買/大賣/
2022/04/21	129	47.69	34	48.17	47.50	95	9,599	0.99%	大買/
2022/04/20	113.1	47.36	88	48.19	48.75	25.1	9,493	0.26%	大買/
2022/04/19	2.1	47.82	15	47.97	47.80	-13	9,399	-0.14%
2022/04/18	16.6	47.90	4	47.83	47.80	12.6	9,395	0.13%
2022/04/15	6.4	47.87	1	48.00	48.05	5.4	9,352	0.06%
2022/04/14	8.2	47.82	22	47.93	47.85	-13.8	9,312	-0.15%
2022/04/13	5.4	47.25	56.1	47.02	47.45	-50.8	9,288	-0.55%
2022/04/12	526.1	47.00	254.1	47.09	46.90	272	9,253	2.94%	大買/大賣/鉅額交易
2022/04/11	550.4	47.97	20.8	47.77	47.60	529.7	9,119	5.81%	大買/鉅額交易
2022/04/08	524.1	48.61	453	48.60	48.75	71.2	8,892	0.80%	大買/大賣/
2022/04/07	255.7	49.08	166.9	49.28	48.90	88.9	8,703	1.02%	大買/大賣/
2022/04/06	145.3	47.98	205	47.35	49.00	-59.8	7,888	-0.76%	大買/大賣/
2022/04/01	508.4	45.25	30.3	45.66	45.70	478	7,252	6.59%	大買/鉅額交易
2022/03/31	3.3	45.39	2	45.40	45.40	1.3	7,189	0.02%
2022/03/30	15.2	45.36	115.5	45.30	45.40	-100.3	7,184	-1.40%	大賣/
2022/03/29	503.7	45.25	0	0.00	45.30	503.7	7,325	6.88%	大買/鉅額交易
2022/03/28	5.5	45.27	0	0.00	45.35	5.5	7,363	0.07%
2022/03/25	502.2	45.70	0	0.00	45.75	502.2	7,389	6.80%	大買/鉅額交易
2022/03/24	5.8	45.69	4	45.68	45.75	1.8	7,451	0.02%
2022/03/23	18	45.82	26	45.86	45.95	-8	7,509	-0.11%
2022/03/22	76.1	45.43	11.7	45.66	45.50	64.5	7,515	0.86%
2022/03/21	40.2	46.29	6.5	46.29	46.20	33.7	7,261	0.46%
2022/03/18	30.1	46.63	0.8	46.70	46.60	29.3	7,118	0.41%
2022/03/17	70.2	46.78	133	46.99	47.00	-62.8	7,022	-0.89%	大賣/
2022/03/16	724.7	46.89	26	47.62	46.85	698.7	6,829	10.23%	大買/鉅額交易
2022/03/15	23.3	50.09	27.7	50.22	50.50	-4.5	6,228	-0.07%
2022/03/14	5	49.68	5	49.91	49.60	0	6,042	0.00%
2022/03/11	15.1	48.88	24.4	48.88	48.90	-9.3	5,950	-0.16%
2022/03/10	17	49.30	7.3	49.30	49.20	9.7	5,931	0.16%
2022/03/09	9	49.18	3	49.27	49.35	6	5,893	0.10%
2022/03/08	11.1	48.58	7.4	48.59	48.50	3.7	5,836	0.06%
2022/03/07	23.5	49.22	48	49.02	49.30	-24.5	5,723	-0.43%
2022/03/04	33.2	50.43	6.5	50.65	50.50	26.7	5,607	0.48%
2022/03/03	12.2	49.86	3.7	50.08	50.20	8.5	5,520	0.15%
2022/03/02	3	49.63	310	49.70	49.90	-307	5,490	-5.59%	大賣/鉅額交易
2022/03/01	5.1	49.71	55	49.64	49.45	-49.9	5,514	-0.91%
2022/02/25	172	48.89	4	49.00	48.95	168	5,379	3.12%	大買/鉅額交易
2022/02/24	212.2	48.92	5	48.64	48.35	207.2	5,287	3.92%	大買/鉅額交易
2022/02/23	51	49.00	13.1	49.01	49.10	37.9	5,123	0.74%
2022/02/22	9.8	48.06	20.1	48.60	48.90	-10.3	5,011	-0.21%
2022/02/21	7	47.47	19.1	47.86	48.15	-12.1	4,800	-0.25%
2022/02/18	4.1	47.14	2	47.15	47.20	2.1	4,722	0.04%
2022/02/17	1	47.10	55.2	47.20	47.25	-54.2	4,777	-1.13%
2022/02/16	13	47.15	2.9	47.18	47.15	10.1	4,863	0.21%
2022/02/15	74	47.15	1.2	47.26	47.10	72.8	5,051	1.44%
2022/02/14	2	46.70	10	46.80	46.85	-8	5,014	-0.16%
2022/02/11	24	46.76	11	46.80	46.80	13	5,024	0.26%
2022/02/10	4	46.76	18.3	46.89	46.90	-14.3	5,005	-0.29%
2022/02/09	74	47.10	0	0.00	47.00	74	4,977	1.49%
2022/02/08	9	46.99	9	47.16	47.25	0	4,940	0.00%
2022/02/07	4	46.86	9.9	46.95	47.05	-5.9	4,852	-0.12%
2022/01/26	0.5	46.59	11	46.38	46.80	-10.5	4,760	-0.22%
2022/01/25	103.2	46.20	9	46.16	46.30	94.2	4,666	2.02%	大買/
2022/01/24	428.3	46.13	13	46.09	46.30	415.3	4,641	8.95%	大買/鉅額交易
2022/01/21	1	46.10	3	46.15	46.25	-2	4,590	-0.04%
2022/01/20	4.4	46.08	6	46.00	46.15	-1.6	4,536	-0.04%
2022/01/19	11	45.98	3	46.05	45.95	8	4,521	0.18%
2022/01/18	1	46.15	2	46.15	46.10	-1	4,470	-0.02%
2022/01/17	4	46.14	1,004	46.11	46.25	-1,000	4,483	-22.30%	大賣/鉅額交易
2022/01/14	4	46.13	2	46.25	46.35	2	4,544	0.04%
2022/01/13	4	46.21	1	46.15	46.20	3	4,661	0.06%
2022/01/12	2	46.40	1.1	46.58	46.25	0.9	4,657	0.02%
2022/01/11	11	46.25	1	46.30	46.40	10	4,626	0.22%
2022/01/10	2	46.23	7.2	46.24	46.35	-5.2	4,618	-0.11%
2022/01/07	0	46.30	9	46.32	46.45	-9	4,611	-0.20%
2022/01/06	12	46.23	1	46.25	46.30	11	4,600	0.24%
2022/01/05	3	46.05	1	46.05	46.10	2	4,599	0.04%
2022/01/04	6	46.10	0	0.00	46.15	6	4,640	0.13%
2022/01/03	10.7	46.10	0.9	46.20	46.25	9.8	4,629	0.21%
2021/12/30	8	46.24	13	46.31	46.25	-5	4,602	-0.11%
2021/12/29	4	46.16	1	46.15	46.25	3	4,569	0.07%
2021/12/28	8	46.21	15	46.18	46.15	-7	4,557	-0.15%
2021/12/27	6	46.14	2	46.05	46.25	4	4,540	0.09%
2021/12/24	5.1	46.04	6	45.96	46.20	-0.9	4,524	-0.02%
2021/12/23	76.1	45.99	28.9	45.98	46.05	47.2	4,502	1.05%
2021/12/22	7.1	46.57	22.9	46.53	46.70	-15.8	4,305	-0.37%
2021/12/21	9.1	47.00	12	47.05	47.00	-2.8	4,226	-0.07%
2021/12/20	7	47.61	7.1	47.63	47.60	0	4,188	0.00%
2021/12/17	14.1	47.10	14	47.10	47.25	0.1	4,196	0.00%
2021/12/16	12.1	46.97	0.3	47.25	47.25	11.8	4,208	0.28%
2021/12/15	34	46.55	2	46.53	46.60	32	4,267	0.75%
2021/12/14	0	46.65	0	0.00	46.50	0	4,273	0.00%
2021/12/13	2	46.63	26	46.88	46.70	-24	4,252	-0.56%
2021/12/10	5.1	46.45	12.7	46.47	46.50	-7.6	4,199	-0.18%
2021/12/09	4	46.49	1	46.55	46.50	3	4,177	0.07%
2021/12/08	19.8	46.50	6	46.48	46.50	13.8	4,154	0.33%
2021/12/07	22	46.49	0	0.00	46.50	22	4,130	0.53%
2021/12/06	2	46.28	0	0.00	46.40	2	4,098	0.05%
2021/12/03	4	46.30	0	0.00	46.30	4	4,116	0.10%
2021/12/02	12.9	46.39	3	46.45	46.30	9.9	4,096	0.24%
2021/12/01	0.1	46.30	0	0.00	46.70	0.1	4,107	0.00%
2021/11/30	10	46.42	2	46.55	46.20	8	4,101	0.20%
2021/11/29	8.7	46.50	32.2	46.43	46.45	-23.5	4,068	-0.58%
2021/11/26	6.1	46.73	30.2	46.71	46.80	-24.1	4,044	-0.60%
2021/11/25	22	47.24	5.1	47.47	47.10	16.9	4,003	0.42%
2021/11/24	3	46.72	3.4	46.83	46.85	-0.4	3,916	-0.01%
2021/11/23	8	46.18	3	46.17	46.20	5	3,893	0.13%
2021/11/22	5.1	46.48	0.2	46.64	46.55	4.9	3,875	0.13%
2021/11/19	3	46.57	6.1	46.63	46.65	-3.1	3,884	-0.08%
2021/11/18	7.1	46.78	10.3	46.71	46.60	-3.2	3,886	-0.08%
2021/11/17	6.5	46.37	1.1	46.35	46.50	5.4	3,875	0.14%
2021/11/16	32.1	47.29	3.3	46.97	46.80	28.8	3,859	0.75%
2021/11/15	28.1	48.14	38	47.91	47.65	-9.9	3,829	-0.26%
2021/11/12	18.1	46.74	18.6	47.33	47.80	-0.5	3,734	-0.01%
2021/11/11	6	45.63	3	45.77	45.60	3	3,576	0.08%
2021/11/10	10	45.39	11	45.41	45.45	-1	3,663	-0.03%
2021/11/09	6	44.88	2	44.93	44.95	4	3,676	0.11%
2021/11/08	3	44.83	0	45.10	45.00	3	3,689	0.08%
2021/11/05	16	44.52	2	44.55	44.55	14	3,715	0.38%
2021/11/04	9.2	44.74	0	0.00	44.65	9.2	3,722	0.25%
2021/11/03	4	44.75	0	0.00	44.85	4	3,737	0.11%
2021/11/02	1	44.80	0	0.00	44.70	1	3,818	0.03%
2021/11/01	20	44.80	1	44.90	44.70	19	3,840	0.50%
2021/10/29	20	44.91	0	0.00	44.95	20	3,853	0.52%
2021/10/28	0	45.25	0	0.00	45.10	0	3,908	0.00%
2021/10/27	0	45.35	0	0.00	45.10	0	3,952	0.00%
2021/10/26	2	45.43	1.1	45.41	45.55	0.9	3,975	0.02%
2021/10/25	6.2	45.02	2	45.03	45.20	4.2	4,053	0.10%
2021/10/22	10	45.62	18.5	45.49	45.15	-8.5	4,122	-0.21%
2021/10/21	6	44.55	0	0.00	45.00	6	4,091	0.15%
2021/10/20	16	44.55	1	44.65	44.60	15	4,054	0.37%
2021/10/19	6.5	44.52	0	0.00	44.55	6.5	4,268	0.15%
2021/10/18	3.5	44.63	0	0.00	44.65	3.5	4,364	0.08%
2021/10/15	0	44.80	0	0.00	44.75	0	4,387	0.00%
2021/10/14	2	44.78	0	0.00	44.70	2	4,394	0.05%
2021/10/13	0	45.10	2	45.10	45.05	-2	4,452	-0.04%
2021/10/12	2	45.00	1	44.50	45.10	1	4,494	0.02%
2021/10/08	15	44.70	0	0.00	44.60	15	4,440	0.34%
2021/10/07	1.3	44.65	0	0.00	44.65	1.3	4,430	0.03%
2021/10/06	0.2	44.64	0	0.00	44.25	0.2	4,452	0.01%
2021/10/05	4.3	44.51	1	44.45	44.60	3.3	4,464	0.07%
2021/10/04	1	44.85	3	44.87	44.70	-2	4,580	-0.04%
2021/10/01	1.1	44.80	1	44.80	44.80	0.1	4,599	0.00%
2021/09/30	0	45.25	0	0.00	45.10	0	4,629	0.00%
2021/09/29	4	45.05	0	0.00	45.05	4	4,619	0.09%
2021/09/28	1	45.20	12	44.83	45.30	-11	4,593	-0.24%
2021/09/27	1.7	45.05	1	45.25	44.65	0.7	4,567	0.01%
2021/09/24	3.3	45.24	39	45.24	45.10	-35.7	4,508	-0.79%
2021/09/23	44	46.81	0	0.00	46.80	44	4,357	1.01%
2021/09/22	25.1	46.79	10	46.75	46.20	15.1	4,245	0.35%
2021/09/17	7.1	47.50	0	0.00	47.35	7.1	4,100	0.17%
2021/09/16	1	47.55	0	0.00	47.80	1	4,089	0.02%
2021/09/15	10.5	47.65	1	47.60	47.55	9.5	4,138	0.23%
2021/09/14	2	47.98	1	47.95	47.90	1	4,191	0.02%
2021/09/13	1	48.30	1	48.35	48.35	0	4,204	0.00%
2021/09/10	8	47.86	0.1	47.93	47.95	7.9	4,242	0.19%
2021/09/09	1.1	47.41	3	47.40	47.50	-1.9	4,298	-0.04%
2021/09/08	1	47.50	0	0.00	47.25	1	4,312	0.02%
2021/09/07	1	47.80	35.8	47.73	47.85	-34.8	4,297	-0.81%
2021/09/06	2	48.25	3	48.35	48.15	-1	4,318	-0.02%
2021/09/03	1	48.10	5.2	48.29	48.25	-4.2	4,304	-0.10%
2021/09/02	1.5	48.42	0	0.00	48.25	1.5	4,344	0.04%
2021/09/01	7.5	48.43	0	0.00	48.40	7.5	4,370	0.17%
2021/08/31	14	47.79	11	48.13	48.20	3	4,386	0.07%
2021/08/30	5	47.35	2.3	47.41	47.40	2.7	4,411	0.06%
2021/08/27	3	47.33	0	0.00	47.45	3	4,405	0.07%
2021/08/26	6	47.41	0	0.00	47.40	6	4,429	0.14%
2021/08/25	13	47.48	4	47.49	47.60	9	4,498	0.20%
2021/08/24	2	47.82	0	0.00	47.65	2	4,515	0.04%
2021/08/23	10	47.60	0	0.00	47.50	10	4,576	0.22%
2021/08/20	5.5	47.33	2.1	47.57	47.55	3.4	4,597	0.07%
2021/08/19	1	47.51	20.2	47.53	47.55	-19.2	5,750	-0.33%
2021/08/18	13	48.03	1.1	48.48	48.40	11.9	5,778	0.21%
2021/08/17	1	48.25	14.1	48.92	48.60	-13	5,807	-0.22%
2021/08/16	9.6	48.27	14.2	48.26	48.10	-4.6	5,726	-0.08%
2021/08/13	0	48.90	17	49.01	48.90	-17	5,649	-0.30%
2021/08/12	18	48.90	1	48.90	48.95	17	5,580	0.30%
2021/08/11	4	48.73	17.2	48.72	48.80	-13.1	5,583	-0.24%
2021/08/10	24	48.51	29	48.46	48.85	-5	5,582	-0.09%
2021/08/09	312	49.00	6.1	48.98	49.00	305.9	5,636	5.43%	大買/鉅額交易
2021/08/06	21	49.01	27.7	49.39	49.45	-6.7	5,660	-0.12%
2021/08/05	4.7	48.78	2	48.75	48.70	2.7	5,663	0.05%
2021/08/04	2	48.95	11.2	49.09	49.05	-9.2	5,896	-0.16%
2021/08/03	6.2	49.34	1	49.64	49.30	5.2	5,955	0.09%
2021/08/02	11	49.28	2	49.30	49.45	9	6,067	0.15%
2021/07/30	9.2	48.93	18.2	49.02	49.05	-9	6,127	-0.15%
2021/07/29	9	48.95	30.2	48.95	49.10	-21.1	6,148	-0.34%
2021/07/28	8.3	48.18	15	48.15	48.35	-6.7	6,105	-0.11%
2021/07/27	13	47.90	4.1	47.95	48.15	8.9	6,096	0.15%
2021/07/26	5	48.70	18.7	48.27	48.10	-13.7	6,098	-0.22%
2021/07/23	24.8	47.76	28.3	47.92	47.90	-3.5	6,014	-0.06%
2021/07/22	21.9	46.73	28.5	46.58	46.85	-6.6	5,822	-0.11%
2021/07/21	6	45.86	10.1	45.95	46.00	-4.1	5,780	-0.07%
2021/07/20	7	45.67	7	45.58	45.65	0	5,959	0.00%
2021/07/19	7	46.06	8	46.10	46.10	-1	6,065	-0.02%
2021/07/16	5	45.39	6	45.52	45.75	-1	6,068	-0.02%
2021/07/15	3	45.00	8	45.04	45.10	-5	6,030	-0.08%
2021/07/14	6	44.84	3	44.82	44.95	3	6,056	0.05%
2021/07/13	3	44.88	5.1	45.02	44.85	-2.1	6,135	-0.03%
2021/07/12	2	45.25	3	45.42	45.20	-1	6,116	-0.02%
2021/07/09	37.1	45.38	5.4	45.63	45.00	31.7	6,084	0.52%
2021/07/08	4	44.50	1.5	44.48	44.65	2.5	6,005	0.04%
2021/07/07	5	43.96	10.6	44.10	44.40	-5.6	6,008	-0.09%
2021/07/06	3.1	43.55	2	43.63	43.65	1.1	5,987	0.02%
2021/07/05	0	43.45	20.7	43.56	43.50	-20.7	6,028	-0.34%
2021/07/02	1	43.40	3.1	43.25	43.30	-2.1	6,077	-0.03%
2021/07/01	2.6	43.33	0.5	43.50	43.20	2.1	6,112	0.03%
2021/06/30	8	43.64	4	43.66	43.65	4	6,122	0.07%
2021/06/29	3	43.50	6	43.21	43.55	-3	6,147	-0.05%
2021/06/28	0	0.00	1	43.90	43.60	-1	6,172	-0.02%
2021/06/25	16.4	43.90	5	43.93	43.60	11.4	6,171	0.18%
2021/06/24	9.6	43.46	18.6	43.59	43.85	-9	6,158	-0.15%
2021/06/23	1	42.85	2	42.90	42.70	-1	6,132	-0.02%
2021/06/22	3	42.58	4	42.73	42.35	-1	6,080	-0.02%
2021/06/21	8	42.18	0	0.00	42.20	8	6,087	0.13%
2021/06/18	0.1	42.50	5	42.65	42.20	-4.9	6,113	-0.08%
2021/06/17	0	42.40	0	0.00	42.75	0	6,189	0.00%
2021/06/16	1	42.80	1	42.65	42.50	0	6,260	0.00%
2021/06/15	1	42.85	1	42.65	42.80	0	6,256	0.00%
2021/06/11	1	42.50	1	42.40	42.40	0	6,240	0.00%
2021/06/10	2	42.50	3.2	42.33	42.30	-1.2	6,243	-0.02%
2021/06/09	2.3	41.71	0	0.00	41.75	2.3	6,208	0.04%
2021/06/08	5	41.48	0	0.00	41.40	5	6,192	0.08%
2021/06/07	16.7	41.66	0	0.00	41.55	16.7	6,172	0.27%
2021/06/04	1.2	41.93	10	41.98	41.95	-8.8	6,144	-0.14%
2021/06/03	0.1	42.05	3	41.87	41.85	-3	6,153	-0.05%
2021/06/02	6.5	41.93	7	42.01	42.00	-0.6	6,141	-0.01%
2021/06/01	2	42.20	1	42.30	42.20	1	6,061	0.02%
2021/05/31	15	42.40	2	42.48	42.10	13	6,060	0.21%
2021/05/28	17	42.54	2	42.68	42.65	15	5,999	0.25%
2021/05/27	5.2	42.19	2	42.43	42.60	3.2	5,986	0.05%
2021/05/26	0	42.45	0	0.00	42.20	0	4,867	0.00%
2021/05/25	1	42.35	2.4	42.38	42.30	-1.4	4,800	-0.03%
2021/05/24	2	42.58	0	0.00	42.70	2	4,755	0.04%
2021/05/21	1	42.50	4	42.83	43.00	-3	4,782	-0.06%
2021/05/20	0.1	42.00	0	0.00	42.15	0.1	4,749	0.00%
2021/05/19	2.1	41.83	10	41.80	41.85	-7.9	4,749	-0.17%
2021/05/18	7.1	41.65	0	0.00	41.90	7.1	4,748	0.15%
2021/05/17	12.2	41.29	48	41.29	40.80	-35.8	4,762	-0.75%
2021/05/14	6.2	43.08	9.1	43.31	42.80	-2.9	4,683	-0.06%
2021/05/13	50.7	41.02	0.1	42.18	42.10	50.6	4,629	1.09%
2021/05/12	63.3	43.26	14	43.01	42.60	49.3	4,544	1.08%
2021/05/11	5	45.17	18.2	45.38	44.85	-13.2	4,277	-0.31%
2021/05/10	7	45.26	9.1	45.68	45.70	-2.1	4,201	-0.05%
2021/05/07	23	44.86	5	45.04	44.70	18	4,073	0.44%
2021/05/06	12	45.35	15.1	45.51	45.25	-3.1	3,976	-0.08%
2021/05/05	1	45.20	5.1	45.13	45.20	-4.1	3,929	-0.11%
2021/05/04	12.1	44.58	14	44.58	44.35	-1.9	3,882	-0.05%
2021/05/03	23	44.98	6.5	45.11	44.70	16.5	3,820	0.43%
2021/04/29	3	45.28	52	45.18	45.25	-49	3,765	-1.30%
2021/04/28	4.1	45.79	2	45.65	45.65	2.1	3,739	0.05%
2021/04/27	143.1	46.23	6	46.18	46.20	137.1	3,767	3.64%	大買/鉅額交易
2021/04/26	144	46.36	31.5	46.39	46.60	112.5	3,705	3.04%	大買/鉅額交易
2021/04/23	24	44.43	8	44.74	45.35	16	3,491	0.46%
2021/04/22	189	44.39	13	44.32	44.10	176	3,389	5.19%	大買/鉅額交易
2021/04/21	71	44.16	3	44.32	44.35	68	3,329	2.04%
2021/04/20	6	44.23	0	0.00	44.35	6	3,311	0.18%
2021/04/19	391.5	44.59	12	44.10	44.60	379.5	3,322	11.42%	大買/鉅額交易
2021/04/16	211	43.40	2	43.43	43.60	209	3,270	6.39%	大買/鉅額交易
2021/04/15	35	43.25	40	43.30	43.30	-5	3,297	-0.15%
2021/04/14	17.1	43.31	0	0.00	43.25	17.1	3,331	0.51%
2021/04/13	636	43.61	2	43.60	43.50	634	3,329	19.04%	大買/鉅額交易
2021/04/12	11.2	43.62	4	43.60	43.60	7.2	3,327	0.22%
2021/04/09	9.2	43.61	2	43.70	43.75	7.2	3,336	0.21%
2021/04/08	3	43.50	0	0.00	43.50	3	3,300	0.09%
2021/04/07	5	43.47	0	0.00	43.65	5	3,277	0.15%
2021/04/06	10	43.60	1	43.60	43.65	9	3,270	0.28%
2021/04/01	13	43.56	3.6	43.65	43.55	9.4	3,289	0.28%
2021/03/31	2.4	43.36	6.1	43.45	43.50	-3.7	3,351	-0.11%
2021/03/30	7	43.49	0	0.00	43.45	7	3,527	0.20%
2021/03/29	4.1	43.39	7.6	43.39	43.55	-3.5	3,680	-0.09%
2021/03/26	2.1	43.52	1.1	43.60	43.50	1	3,854	0.02%
2021/03/25	0	43.50	0	0.00	43.60	0	4,049	0.00%
2021/03/24	3.2	43.19	0	0.00	43.55	3.2	4,322	0.07%
2021/03/23	10	43.18	1	43.20	43.15	9	4,361	0.21%
2021/03/22	34.3	43.48	2.3	43.25	43.60	32	4,406	0.73%
2021/03/19	3	44.25	0	0.00	44.25	3	4,320	0.07%
2021/03/18	5	45.32	0.1	45.25	45.20	4.9	4,322	0.11%
2021/03/17	1	45.00	1.1	45.18	45.20	-0.1	4,363	0.00%
2021/03/16	2	44.80	2	44.88	44.90	0	4,433	0.00%
2021/03/15	3	44.82	0	0.00	44.75	3	4,528	0.07%
2021/03/12	6	45.11	0	0.00	44.95	6	4,737	0.13%
2021/03/11	1	45.40	0	0.00	45.35	1	5,010	0.02%
2021/03/10	11.1	45.53	7	45.52	45.45	4.1	5,045	0.08%
2021/03/09	0	45.25	6	45.41	45.40	-6	5,080	-0.12%
2021/03/08	0	45.15	8	45.47	45.25	-8	5,088	-0.16%
2021/03/05	2	45.00	1	45.05	44.95	1	5,096	0.02%
2021/03/04	1	44.65	1.1	45.00	45.05	-0.1	5,217	0.00%
2021/03/03	2	44.88	0	0.00	44.95	2	5,185	0.04%
2021/03/02	10	44.85	1	44.80	44.55	9	5,174	0.17%
2021/02/26	6	44.57	1	45.25	45.20	5	5,182	0.10%
2021/02/25	1.5	44.92	11	45.00	44.95	-9.5	5,115	-0.19%
2021/02/24	6.3	44.67	2	44.75	44.55	4.3	5,110	0.08%
2021/02/23	0	0.00	7.4	44.68	44.85	-7.4	5,087	-0.15%
2021/02/19	1	43.70	0.3	44.10	44.10	0.7	5,037	0.01%
2021/02/18	0.3	43.93	1	44.05	43.85	-0.7	5,029	-0.01%
2021/02/17	0	44.00	0	0.00	43.75	0	5,010	0.00%
2021/02/05	0.6	43.60	33	43.53	43.60	-32.4	4,979	-0.65%
2021/02/04	2	43.40	0	0.00	43.45	2	4,999	0.04%
2021/02/03	2	43.45	0	0.00	43.30	2	5,080	0.04%
2021/02/02	0.6	43.60	6	43.80	43.60	-5.4	5,119	-0.11%
2021/02/01	2	43.38	7.1	43.36	43.25	-5.1	5,130	-0.10%
2021/01/29	3	42.85	1	43.20	42.60	2	5,117	0.04%
2021/01/28	9.1	43.15	0	0.00	43.25	9.1	5,081	0.18%
2021/01/27	0	43.60	1.1	43.64	43.60	-1.1	5,087	-0.02%
2021/01/26	2	43.50	0	0.00	43.45	2	5,088	0.04%
2021/01/25	21	43.33	1.7	43.79	43.95	19.3	5,087	0.38%
2021/01/22	1	43.25	1.2	43.33	43.10	-0.2	5,104	0.00%
2021/01/21	7.9	43.43	3	43.30	43.40	4.9	5,102	0.10%
2021/01/20	40.3	43.51	8	43.64	43.10	32.3	5,100	0.63%
2021/01/19	3	44.60	1	44.50	44.40	2	5,021	0.04%
2021/01/18	4.1	44.72	0	0.00	44.55	4.1	4,997	0.08%
2021/01/15	2	45.23	0	0.00	45.05	2	5,015	0.04%
2021/01/14	1.1	45.56	1	45.70	45.70	0.1	5,177	0.00%
2021/01/13	0.2	45.72	1	45.65	45.80	-0.9	5,174	-0.02%
2021/01/12	2.8	45.85	0	0.00	45.55	2.8	5,170	0.05%
2021/01/11	0	0.00	6	46.08	46.00	-6	5,145	-0.12%
2021/01/08	0.1	45.80	128	45.90	45.90	-128	5,122	-2.50%	大賣/鉅額交易
2021/01/07	16.1	45.87	2	45.75	45.60	14.1	5,099	0.28%
2021/01/06	4.1	45.56	3	45.45	45.20	1.1	5,053	0.02%
2021/01/05	6	45.27	3	45.08	45.05	3	5,013	0.06%
2021/01/04	2	45.28	1.4	45.35	45.15	0.6	5,002	0.01%
2020/12/31	0.1	45.55	4	45.65	45.85	-4	5,008	-0.08%
2020/12/30	2	45.45	12.7	45.70	45.55	-10.7	4,999	-0.21%
2020/12/29	3	45.72	0.1	45.90	45.60	2.9	4,996	0.06%
2020/12/28	0	0.00	7.1	46.03	45.90	-7.1	4,988	-0.14%
2020/12/25	6	46.54	9	46.43	46.45	-3	4,947	-0.06%
2020/12/24	18.5	45.88	44.7	46.07	46.40	-26.2	4,907	-0.53%
2020/12/23	4	44.90	13.3	44.78	45.00	-9.3	4,737	-0.20%
2020/12/22	2	45.20	2	44.85	44.50	0	4,623	0.00%
2020/12/21	8	45.25	6	45.67	44.95	2	4,561	0.04%
2020/12/18	6.9	45.92	14.2	46.23	45.60	-7.4	4,425	-0.17%
2020/12/17	1	45.90	14	45.96	46.05	-13	4,185	-0.31%
2020/12/16	6	45.88	27	45.97	45.95	-21	4,169	-0.50%
2020/12/15	2	45.08	2	45.28	45.25	0	4,086	0.00%
2020/12/14	9	44.98	5	45.16	44.90	4	4,076	0.10%
2020/12/11	4.1	44.40	0	0.00	44.35	4.1	4,015	0.10%
2020/12/10	3	44.50	15.5	44.24	44.60	-12.5	3,999	-0.31%
2020/12/09	7	44.41	8.4	44.86	44.50	-1.4	3,934	-0.04%
2020/12/08	9	44.24	16.3	44.93	45.40	-7.3	3,834	-0.19%
2020/12/07	4.2	45.67	35	45.64	45.85	-30.8	3,620	-0.85%
2020/12/04	1	43.30	1	43.45	43.50	0	3,344	0.00%
2020/12/03	2	43.90	3	43.97	43.80	-1	3,285	-0.03%
2020/12/02	0	44.25	6	44.40	44.35	-6	3,253	-0.18%
2020/12/01	3	44.15	0	0.00	44.50	3	3,240	0.09%
2020/11/30	1.6	44.16	8	44.33	44.50	-6.4	3,235	-0.20%
2020/11/27	0.4	43.85	21	43.65	43.85	-20.6	3,140	-0.66%
2020/11/26	1	43.85	3	43.85	43.85	-2	3,149	-0.06%
2020/11/24	0	0.00	8.2	43.43	43.50	-8.2	3,245	-0.25%
2020/11/23	3.1	43.48	3	43.48	43.45	0.1	3,242	0.00%
2020/11/20	0	0.00	12	43.15	43.25	-12	3,250	-0.37%
2020/11/18	6	43.05	0	0.00	43.35	6	3,279	0.18%
2020/11/17	1	43.30	7	43.35	43.40	-6	3,277	-0.18%
2020/11/16	6	43.60	2	43.45	43.45	4	3,317	0.12%
2020/11/13	5	43.25	3.8	43.24	43.40	1.2	3,336	0.04%
2020/11/12	0.3	43.55	0	0.00	43.85	0.3	3,324	0.01%
2020/11/11	0	0.00	12.2	43.56	44.00	-12.2	3,346	-0.36%
2020/11/10	2	42.83	7	42.84	42.95	-5	3,273	-0.15%
2020/11/06	7.3	41.90	0	0.00	41.90	7.3	3,242	0.22%
2020/11/05	1	42.15	6.4	42.12	42.00	-5.4	3,220	-0.17%
2020/11/04	0	0.00	0.4	42.10	42.00	-0.4	3,211	-0.01%
2020/11/03	1.2	42.35	1	42.30	42.35	0.2	3,197	0.01%
2020/11/02	0	0.00	13.1	42.00	41.90	-13.1	3,189	-0.41%
2020/10/30	9.8	41.79	0.6	42.05	41.50	9.2	3,171	0.29%
2020/10/29	4.2	41.90	2	41.90	41.85	2.2	3,118	0.07%
2020/10/28	4	42.20	3	42.18	42.10	1	3,121	0.03%
2020/10/27	3	42.50	0	0.00	42.55	3	3,113	0.10%
2020/10/26	2	42.70	0	0.00	42.60	2	3,111	0.06%
2020/10/23	2.2	42.87	0	0.00	42.55	2.2	3,120	0.07%
2020/10/22	3	42.12	2	42.15	43.20	1	3,106	0.03%
2020/10/21	0	0.00	1	42.70	42.70	-1	2,930	-0.03%
2020/10/20	2	42.85	0	0.00	42.65	2	2,920	0.07%
2020/10/16	3	42.97	0	0.00	42.90	3	2,874	0.10%
2020/10/15	3	42.95	11	43.01	42.95	-8	2,865	-0.28%
2020/10/14	2	43.68	5	43.73	43.75	-3	2,841	-0.11%
2020/10/13	4	43.88	1	43.95	43.85	3	2,846	0.11%
2020/10/12	6	44.58	2	44.58	44.20	4	2,839	0.14%
2020/10/08	6	44.47	6	44.14	44.70	0	2,849	0.00%
2020/10/07	5	43.59	0	0.00	43.50	5	2,803	0.18%
2020/10/06	0	0.00	1.2	43.73	43.70	-1.2	2,829	-0.04%
2020/10/05	1	43.30	1	43.15	43.20	0	2,833	0.00%
2020/09/30	5	43.20	0	0.00	43.00	5	2,825	0.18%
2020/09/29	6	43.27	2	43.38	43.30	4	2,824	0.14%
2020/09/28	2	42.50	11	41.74	42.65	-9	2,795	-0.32%
2020/09/25	27	41.56	1	42.05	41.50	26	2,769	0.94%
2020/09/24	21	41.50	1	41.50	41.45	20	2,721	0.73%
2020/09/23	4	46.20	30	46.57	46.15	-26	2,590	-1.00%
2020/09/22	1.3	46.63	14	46.66	46.60	-12.7	2,499	-0.51%
2020/09/21	1	46.85	72	46.75	46.85	-71	2,460	-2.89%
2020/09/18	12	46.57	2.3	46.66	46.65	9.8	2,411	0.40%
2020/09/17	13	46.58	6	46.66	46.55	7	2,381	0.29%
2020/09/16	6	46.39	2	46.43	46.35	4	2,358	0.17%
2020/09/15	1	46.30	9	46.47	46.35	-8	2,343	-0.34%
2020/09/14	3.4	46.34	1	46.40	46.35	2.4	2,348	0.10%
2020/09/11	0	0.00	5	46.20	46.30	-5	2,335	-0.21%
2020/09/10	0	0.00	1	46.40	46.30	-1	2,321	-0.04%
2020/09/09	10	45.85	0	0.00	46.15	10	2,306	0.43%
2020/09/08	35.2	45.84	0.1	46.00	45.85	35.1	2,307	1.52%
2020/09/07	1	46.00	12	46.15	46.00	-11	2,396	-0.46%
2020/09/04	2	45.60	4	45.53	45.80	-2	2,420	-0.08%
2020/09/03	12.1	45.70	6	45.53	45.60	6.1	2,467	0.25%
2020/09/02	10	45.80	5	45.82	45.65	5	2,445	0.20%
2020/09/01	31	46.15	6	46.10	46.20	25	2,458	1.02%
2020/08/31	7	46.40	12	46.34	46.40	-5	2,516	-0.20%
2020/08/28	66	45.85	11	45.67	45.60	55	2,440	2.25%
2020/08/27	30	45.38	17	45.45	45.50	13	2,459	0.53%
2020/08/26	0	0.00	2	45.33	45.50	-2	2,500	-0.08%
2020/08/25	0.2	45.00	7	45.04	44.95	-6.8	2,531	-0.27%
2020/08/24	1	44.65	0	0.00	44.65	1	2,659	0.04%
2020/08/21	30	44.40	0	0.00	44.35	30	2,688	1.12%
2020/08/20	3	43.52	1	43.10	43.50	2	2,678	0.07%
2020/08/19	11	44.60	3	44.50	44.45	8	2,644	0.30%
2020/08/18	20	44.40	40	44.12	44.30	-20	2,619	-0.76%
2020/08/17	20	44.20	21	44.25	44.35	-1	2,621	-0.04%
2020/08/14	5	43.05	0	0.00	43.10	5	2,595	0.19%
2020/08/13	5	43.60	41	42.97	43.75	-36	2,596	-1.39%
2020/08/10	0	0.00	5	42.87	42.90	-5	2,640	-0.19%
2020/08/07	41	43.16	0	0.00	42.85	41	2,686	1.53%
2020/08/06	0	0.00	1	42.70	42.95	-1	2,722	-0.04%
2020/08/05	1	42.40	0.1	42.50	42.40	0.9	2,742	0.03%
2020/08/04	1	42.45	0	0.00	42.30	1	2,780	0.04%
2020/08/03	1	42.25	0	0.00	42.20	1	2,816	0.04%
2020/07/31	81	42.79	0	0.00	42.80	81	2,793	2.90%
2020/07/30	44	42.18	0	0.00	42.30	44	2,789	1.58%
2020/07/29	2	42.30	0	0.00	41.90	2	2,787	0.07%
2020/07/28	6	41.93	0	0.00	41.60	6	2,799	0.21%
2020/07/27	5	42.48	0	0.00	42.30	5	2,799	0.18%
2020/07/24	20	42.89	1	42.80	42.80	19	2,805	0.68%
2020/07/21	0	0.00	8	43.34	43.45	-8	2,848	-0.28%
2020/07/20	1	42.65	0	0.00	42.65	1	2,851	0.04%
2020/07/17	3	42.90	1	43.40	42.90	2	2,852	0.07%
2020/07/15	0	0.00	40	42.78	43.65	-40	2,856	-1.40%
2020/07/14	7	42.67	2.4	42.77	42.60	4.6	2,827	0.16%
2020/07/13	4	43.04	2	42.95	42.80	2	2,833	0.07%
2020/07/10	38.2	43.31	10	43.33	43.15	28.2	2,817	1.00%
2020/07/09	0	0.00	88	44.09	43.90	-88	2,812	-3.13%
2020/07/08	10	44.00	43	44.40	44.40	-33	2,791	-1.18%
2020/07/07	2	44.08	0	0.00	44.10	2	2,779	0.07%
2020/07/06	0	0.00	11	44.10	44.00	-11	2,765	-0.40%
2020/07/02	3	44.05	1	44.20	44.20	2	2,775	0.07%
2020/07/01	1	43.65	1	43.65	43.95	0	2,774	0.00%
2020/06/30	4	43.88	6	43.90	43.55	-2	2,781	-0.07%
2020/06/29	4	43.50	0	0.00	43.60	4	2,797	0.14%
2020/06/24	7	44.04	0	0.00	43.90	7	2,802	0.25%
2020/06/23	121	44.27	0	0.00	43.90	121	2,823	4.29%	大買/鉅額交易
2020/06/22	1	43.80	1	43.70	43.55	0	2,829	0.00%
2020/06/19	5	43.67	0	0.00	43.50	5	2,875	0.17%
2020/06/18	3	44.00	0	0.00	44.05	3	2,865	0.10%
2020/06/17	8	44.13	1	44.20	44.25	7	2,891	0.24%
2020/06/15	0	0.00	1	43.90	43.70	-1	3,099	-0.03%
2020/06/12	144	43.97	0	0.00	43.60	144	3,148	4.57%	大買/鉅額交易
2020/06/11	17	45.12	1.3	45.30	44.80	15.7	3,119	0.50%
2020/06/10	7	45.94	5	45.80	45.85	2	3,127	0.06%
2020/06/09	1.3	46.50	2	46.53	46.50	-0.7	3,185	-0.02%
2020/06/08	9	46.39	7	46.38	46.50	2	3,259	0.06%
2020/06/05	0	0.00	11.4	47.02	47.25	-11.4	3,232	-0.35%
2020/06/04	0	0.00	5	46.49	46.40	-5	3,182	-0.16%
2020/06/03	1	46.00	12	45.96	46.25	-11	3,179	-0.35%
2020/06/02	0.1	45.35	3	45.27	45.40	-2.9	3,135	-0.09%
2020/06/01	0	0.00	1	44.55	44.90	-1	3,087	-0.03%
2020/05/28	64	44.59	0	0.00	44.75	64	2,899	2.21%
2020/05/27	3	44.40	0	0.00	44.45	3	2,910	0.10%
2020/05/26	1	44.30	0	0.00	44.25	1	2,950	0.03%
2020/05/25	0	0.00	3	44.10	44.15	-3	2,952	-0.10%
2020/05/22	0	0.00	3	44.12	44.10	-3	2,961	-0.10%
2020/05/21	2.5	44.48	2	44.28	44.20	0.5	2,953	0.02%
2020/05/19	1	43.65	5	43.85	44.00	-4	2,928	-0.14%
2020/05/18	1	43.70	0	0.00	43.10	1	2,914	0.03%
2020/05/15	5	43.17	12	43.27	43.55	-7	2,908	-0.24%
2020/05/14	5	43.16	3	43.10	43.05	2	2,866	0.07%
2020/05/13	28	44.05	0	0.00	44.00	28	2,832	0.99%
2020/05/12	5	44.41	2	44.90	44.90	3	2,786	0.11%
2020/05/11	13	44.70	7	44.77	44.70	6	2,769	0.22%
2020/05/08	12	43.89	1	43.90	43.80	11	2,735	0.40%
2020/05/06	3	43.73	2	43.75	43.70	1	2,727	0.04%
2020/05/05	3	43.40	5	43.55	43.65	-2	2,741	-0.07%
2020/05/04	3	42.92	2	43.00	43.00	1	2,763	0.04%
2020/04/30	7	43.71	7	44.06	43.65	0	2,783	0.00%
2020/04/29	7	43.82	4	43.68	43.70	3	2,799	0.11%
2020/04/28	179	42.78	1	42.70	42.85	178	2,828	6.29%	大買/鉅額交易
2020/04/27	0	0.00	18	41.93	42.35	-18	2,919	-0.62%
2020/04/24	3	40.70	0	0.00	40.55	3	2,911	0.10%
2020/04/23	0	0.00	6	40.99	40.60	-6	2,917	-0.21%
2020/04/22	7	40.50	1	40.30	40.30	6	2,922	0.21%
2020/04/21	4	40.99	0	0.00	40.40	4	2,922	0.14%
2020/04/20	2	41.25	0	0.00	41.40	2	2,905	0.07%
2020/04/17	5	41.58	8	41.86	41.30	-3	2,903	-0.10%
2020/04/16	0	0.00	0.6	41.75	41.20	-0.6	2,895	-0.02%
2020/04/15	0	0.00	1	41.65	41.75	-1	2,879	-0.03%
2020/04/14	2.2	41.47	7	40.91	41.50	-4.8	2,874	-0.17%
2020/04/13	3	40.42	58	40.40	40.30	-55	2,850	-1.93%
2020/04/10	9	40.45	85	40.43	40.65	-76	2,860	-2.66%
2020/04/09	4	40.34	0	0.00	40.30	4	2,865	0.14%
2020/04/08	6	40.65	0	0.00	40.40	6	2,858	0.21%
2020/04/07	4	40.60	3.5	40.78	40.45	0.5	2,843	0.02%
2020/04/06	0	0.00	3	39.73	40.40	-3	2,820	-0.11%
2020/04/01	11	40.24	6	40.45	39.90	5	2,814	0.18%
2020/03/31	0	0.00	2	40.70	40.50	-2	2,803	-0.07%
2020/03/30	0	0.00	1	39.40	40.00	-1	2,784	-0.04%
2020/03/27	7	40.03	6	39.98	39.55	1	2,871	0.03%
2020/03/26	1	39.35	1	40.50	39.90	0	2,947	0.00%
2020/03/25	7	39.59	3	39.65	39.80	4	3,048	0.13%
2020/03/24	3	36.95	12.2	37.06	36.85	-9.2	3,033	-0.30%
2020/03/23	11	34.04	0	0.00	34.15	11	3,025	0.36%
2020/03/20	5	34.30	7	34.79	35.00	-2	3,015	-0.07%
2020/03/19	23.1	33.23	41	33.04	32.90	-17.9	2,948	-0.61%
2020/03/18	14	37.22	12	36.45	36.45	2	2,814	0.07%
2020/03/17	9	38.14	11	38.05	38.00	-2	2,762	-0.07%
2020/03/16	5	40.02	1	40.05	40.05	4	2,713	0.15%
2020/03/13	10	38.68	1.3	39.21	40.40	8.7	2,685	0.32%
2020/03/12	8.1	42.12	2	42.18	41.80	6.1	2,579	0.23%
2020/03/11	7	43.93	0	0.00	43.85	7	2,497	0.28%
2020/03/10	5	43.91	0	0.00	43.95	5	2,482	0.20%
2020/03/09	10	44.57	1	44.80	44.30	9	2,456	0.37%
2020/03/06	0	45.40	0	0.00	45.25	0	2,418	0.00%
2020/03/05	0	0.00	8	45.29	45.30	-8	2,400	-0.33%
2020/03/03	3	44.63	2	44.55	44.55	1	2,410	0.04%
2020/03/02	8	44.20	3	44.45	44.50	5	2,411	0.21%
2020/02/27	17	44.69	0	0.00	44.85	17	2,420	0.70%
2020/02/26	3	44.90	2	44.85	44.80	1	2,381	0.04%
2020/02/25	20	44.95	0	0.00	45.00	20	2,370	0.84%
2020/02/24	10	45.10	3	45.13	45.10	7	2,371	0.30%
2020/02/21	3.1	45.54	3	45.62	45.50	0.1	2,360	0.00%
2020/02/20	1	45.65	55	45.83	45.70	-54	2,358	-2.29%
2020/02/19	0.2	46.30	23	46.06	46.20	-22.8	2,346	-0.97%
2020/02/17	0	0.00	2	45.90	45.95	-2	2,350	-0.09%
2020/02/14	5	45.90	0	0.00	45.85	5	2,369	0.21%
2020/02/13	0.1	46.00	5	45.90	45.90	-4.9	2,375	-0.21%
2020/02/12	0	0.00	1	45.65	45.80	-1	2,398	-0.04%
2020/02/11	1	45.45	0	0.00	45.35	1	2,393	0.04%
2020/02/07	1	45.30	0	0.00	45.25	1	2,411	0.04%
2020/02/06	5	45.70	0	0.00	45.55	5	2,426	0.21%
2020/02/05	2	45.18	3	45.35	45.10	-1	2,430	-0.04%
2020/02/04	9	45.03	0	0.00	45.00	9	2,417	0.37%
2020/02/03	3	44.47	28	44.52	44.90	-25	2,404	-1.04%
2020/01/31	11	45.46	0	0.00	45.25	11	2,388	0.46%
2020/01/30	12	45.70	17	45.66	45.45	-5	2,348	-0.21%
2020/01/20	6	47.03	0	0.00	47.10	6	2,265	0.26%
2020/01/17	0	0.00	3	46.80	46.85	-3	2,245	-0.13%
2020/01/16	4	46.55	23	46.58	46.65	-19	2,258	-0.84%
2020/01/15	4	46.40	3	46.47	46.55	1	2,291	0.04%
2020/01/14	53	46.35	1	46.40	46.40	52	2,321	2.24%
2020/01/13	2	46.25	12	46.20	46.30	-10	2,380	-0.42%
2020/01/10	22	46.13	0	0.00	46.25	22	2,427	0.91%
2020/01/09	0	0.00	1	46.05	46.00	-1	2,453	-0.04%
2020/01/08	2	45.75	14.8	45.93	45.70	-12.8	2,483	-0.52%
2020/01/07	8	46.03	0	0.00	46.00	8	2,495	0.32%
2020/01/06	1	46.05	0	0.00	46.20	1	2,534	0.04%
2020/01/03	4	46.23	4	46.18	46.40	0	2,559	0.00%
2019/12/31	3	46.35	0	0.00	46.30	3	2,634	0.11%
2019/12/30	1	46.45	2	46.43	46.45	-1	2,707	-0.04%
2019/12/27	0	0.00	5	46.40	46.40	-5	2,900	-0.17%
2019/12/26	3	46.18	0	0.00	46.20	3	4,112	0.07%
2019/12/25	2.1	46.23	6	46.30	46.20	-4	4,781	-0.08%
2019/12/24	3	45.92	4	46.00	46.15	-1	5,351	-0.02%
2019/12/23	8	45.72	1	46.15	45.55	7	5,284	0.13%
2019/12/20	12	45.56	2	45.70	45.45	10	5,215	0.19%
2019/12/19	8	45.81	0	0.00	45.90	8	5,119	0.16%
2019/12/18	7	46.06	1	46.05	46.00	6	5,095	0.12%
2019/12/17	4	46.18	0	0.00	46.25	4	5,093	0.08%
2019/12/16	4	46.40	5	46.20	46.25	-1	5,088	-0.02%
2019/12/12	0	0.00	10	46.14	46.35	-10	5,127	-0.20%
2019/12/11	1	46.05	6	46.08	46.05	-5	5,165	-0.10%
2019/12/10	3	46.10	4	46.09	46.05	-1	5,169	-0.02%
2019/12/09	2	46.38	3	46.40	46.30	-1	5,168	-0.02%
2019/12/06	1	46.55	4.8	46.62	46.60	-3.8	5,163	-0.07%
2019/12/05	1	46.55	1	46.60	46.55	0	5,165	0.00%
2019/12/04	15	46.50	1	46.50	46.60	14	5,166	0.27%
2019/12/03	0	0.00	4	46.60	46.70	-4	5,157	-0.08%
2019/12/02	1	46.70	0	0.00	46.55	1	5,162	0.02%
2019/11/29	2	46.68	2	46.65	46.55	0	5,168	0.00%
2019/11/28	27	46.95	4	46.93	46.50	23	5,154	0.45%
2019/11/27	0	46.95	1	46.75	46.80	-1	5,166	-0.02%
2019/11/26	1	46.75	0	0.00	46.20	1	5,164	0.02%
2019/11/25	2	46.53	1.3	46.63	46.75	0.7	5,111	0.01%
2019/11/21	1	46.60	0	0.00	46.60	1	5,167	0.02%
2019/11/20	1	46.80	1	46.90	46.85	0	5,167	0.00%
2019/11/19	7	46.81	2	46.75	46.90	5	5,171	0.10%
2019/11/18	4	46.86	0	0.00	46.85	4	5,184	0.08%
2019/11/15	1	46.80	1	46.80	46.95	0	5,187	0.00%
2019/11/14	0	0.00	2	46.85	46.55	-2	5,199	-0.04%
2019/11/13	6	46.50	4	46.55	46.50	2	5,195	0.04%
2019/11/12	1	47.00	1	47.00	46.90	0	5,211	0.00%
2019/11/11	2	46.73	0	0.00	46.70	2	5,200	0.04%
2019/11/08	2	47.23	0	0.00	47.05	2	5,173	0.04%
2019/11/07	7	47.33	0	0.00	47.25	7	5,166	0.14%
2019/11/06	3	47.13	4.7	47.26	47.45	-1.7	5,160	-0.03%
2019/11/05	2	46.90	0	0.00	47.10	2	5,138	0.04%
2019/11/04	2	46.90	1	46.95	47.10	1	5,131	0.02%
2019/11/01	3	46.80	5	46.75	46.95	-2	5,120	-0.04%
2019/10/31	3	46.95	10	47.00	46.75	-7	5,127	-0.14%
2019/10/30	3	46.95	2	47.00	46.85	1	5,109	0.02%
2019/10/28	2	46.98	1	47.25	47.00	1	5,078	0.02%
2019/10/25	1	47.20	0	0.00	47.25	1	5,054	0.02%
2019/10/24	0	0.00	3	47.33	47.50	-3	5,045	-0.06%
2019/10/23	4.2	47.44	51	47.60	47.50	-46.8	5,022	-0.93%
2019/10/22	6	47.03	1	47.15	47.00	5	4,995	0.10%
2019/10/21	2	46.70	5	46.70	46.75	-3	4,961	-0.06%
2019/10/18	1	45.70	1	45.90	45.90	0	4,899	0.00%
2019/10/17	16	45.97	0	0.00	45.80	16	4,847	0.33%
2019/10/16	2	46.00	15	46.05	46.00	-13	4,809	-0.27%
2019/10/15	1	45.87	5	45.84	45.95	-4	4,780	-0.08%
2019/10/14	5	45.76	0.3	45.80	45.65	4.7	4,751	0.10%
2019/10/09	20	45.51	3	45.55	45.30	17	4,717	0.36%
2019/10/08	16	45.40	1	45.35	45.40	15	4,689	0.32%
2019/10/07	0	0.00	1	45.75	45.75	-1	4,631	-0.02%
2019/10/04	7	45.66	1	45.50	45.70	6	4,607	0.13%
2019/10/03	28	46.08	5	46.12	46.05	23	4,523	0.51%
2019/10/02	37	45.44	5	45.90	45.90	32	4,330	0.74%
2019/10/01	18	49.86	25	49.89	49.95	-7	3,108	-0.23%
2019/09/27	2	49.90	2	49.93	49.90	0	2,437	0.00%
2019/09/25	20	49.74	0	0.00	49.80	20	1,821	1.10%
2019/09/24	11	49.75	1	49.80	49.65	10	1,784	0.56%
2019/09/23	22	49.84	8	49.90	49.80	14	1,758	0.80%
2019/09/20	11	49.85	0	0.00	49.80	11	1,749	0.63%
2019/09/19	23	49.99	0.1	50.00	49.95	23	1,719	1.33%
2019/09/18	42	50.08	61	50.03	50.00	-19	1,706	-1.11%
2019/09/17	83	50.11	1.1	50.20	50.20	81.9	1,703	4.81%
2019/09/16	8	49.47	92	49.52	50.00	-84	1,705	-4.92%
2019/09/12	17	49.51	2	49.50	49.40	15	1,672	0.90%
2019/09/11	6	49.42	1	49.50	49.50	5	1,701	0.29%
2019/09/10	0	0.00	1	49.70	49.75	-1	1,679	-0.06%
2019/09/09	3	49.57	1	49.60	49.70	2	1,681	0.12%
2019/09/06	2	49.43	0	0.00	49.30	2	1,680	0.12%
2019/09/05	10	49.30	0	0.00	49.25	10	1,678	0.60%
2019/09/04	5	49.30	0	0.00	49.20	5	1,672	0.30%
2019/09/03	125	49.34	0	0.00	49.25	125	1,677	7.45%	大買/鉅額交易
2019/09/02	60	49.44	4	49.45	49.50	56	1,683	3.33%
2019/08/30	7	49.38	1	49.50	49.50	6	1,684	0.36%
2019/08/29	1	49.05	0	0.00	49.05	1	1,661	0.06%
2019/08/28	0	0.00	5	48.99	49.40	-5	1,653	-0.30%
2019/08/27	5	48.76	3	48.95	48.40	2	1,650	0.12%
2019/08/26	7	48.93	0	0.00	48.80	7	1,610	0.43%
2019/08/23	6	49.02	0	0.00	49.20	6	1,606	0.37%
2019/08/21	1	48.60	1	48.55	48.65	0	1,667	0.00%
2019/08/20	1	48.60	0	0.00	48.60	1	1,670	0.06%
2019/08/19	4	48.70	0	0.00	48.75	4	1,660	0.24%
2019/08/16	8	48.69	2	48.80	48.80	6	1,642	0.37%
2019/08/15	24	48.87	25	48.51	48.95	-1	1,622	-0.06%
2019/08/14	25	48.40	0	0.00	48.35	25	1,595	1.57%
2019/08/12	5	48.26	0	0.00	48.25	5	1,598	0.31%
2019/08/08	1	48.20	30	48.45	48.20	-29	1,600	-1.81%
2019/08/07	40	48.05	0	0.00	48.00	40	1,606	2.49%
2019/08/06	24	47.95	0	0.00	48.10	24	1,615	1.49%
2019/08/05	186.3	48.28	1	48.50	48.20	185.3	1,609	11.51%	大買/鉅額交易
2019/08/02	70	48.42	1	48.40	48.40	69	1,605	4.30%
2019/08/01	36	48.61	0	0.00	48.60	36	1,608	2.24%
2019/07/31	1	48.85	0	0.00	48.80	1	1,615	0.06%
2019/07/30	2	48.95	0	0.00	48.95	2	1,599	0.13%
2019/07/29	90	48.97	0	0.00	48.95	90	1,612	5.58%
2019/07/26	40	48.93	3	48.95	49.10	37	1,609	2.30%
2019/07/25	56	48.89	4	48.93	48.90	52	1,614	3.22%
2019/07/24	78	48.93	0	0.00	48.90	78	1,626	4.80%
2019/07/23	86	49.08	0	0.00	49.05	86	1,609	5.34%
2019/07/22	53	49.29	0	0.00	49.25	53	1,600	3.31%
2019/07/19	0	0.00	1	49.55	49.50	-1	1,596	-0.06%
2019/07/18	54	49.19	1	49.40	49.40	53	1,602	3.31%
2019/07/17	57	49.12	0	0.00	49.20	57	1,607	3.55%
2019/07/16	75	49.12	1	49.15	49.20	74	1,601	4.62%
2019/07/15	88	49.20	0	0.00	49.25	88	1,602	5.49%
2019/07/12	9.1	49.17	10	49.15	49.15	-0.9	1,626	-0.06%
2019/07/11	4	49.45	2	49.50	49.45	2	1,629	0.12%
2019/07/10	1	49.40	0	0.00	49.55	1	1,645	0.06%
2019/07/09	2	49.40	0	0.00	49.45	2	1,649	0.12%
2019/07/08	5	49.48	0	0.00	49.40	5	1,669	0.30%
2019/07/05	0	0.00	1	49.65	49.65	-1	1,685	-0.06%
2019/07/04	1	49.50	2	49.75	49.75	-1	1,723	-0.06%
2019/07/03	52	49.39	21	49.40	49.30	31	1,736	1.79%
2019/07/02	1	49.50	1	49.35	49.65	0	1,755	0.00%
2019/07/01	0	0.00	20	49.65	49.60	-20	1,762	-1.13%
2019/06/28	1	49.65	20	49.68	49.45	-19	1,784	-1.06%
2019/06/27	0	0.00	60	49.85	49.75	-60	1,856	-3.23%
2019/06/25	0	0.00	2	49.88	49.95	-2	1,954	-0.10%
2019/06/24	0	0.00	5	49.95	50.00	-5	1,993	-0.25%
2019/06/21	0	0.00	10	49.85	50.00	-10	1,983	-0.50%
2019/06/20	0	0.00	1	50.00	49.90	-1	1,988	-0.05%
2019/06/19	22	49.72	106	49.49	49.90	-84	2,011	-4.18%	大賣/
2019/06/18	1	48.90	27	48.99	49.00	-26	2,011	-1.29%
2019/06/17	2	48.90	2	48.88	48.55	0	2,069	0.00%
2019/06/14	0	0.00	1	48.55	48.50	-1	2,119	-0.05%
2019/06/13	17	48.61	0	0.00	48.50	17	2,147	0.79%
2019/06/12	10	48.70	0	0.00	48.75	10	2,416	0.41%
2019/06/11	4	48.73	0	0.00	48.60	4	2,436	0.16%
2019/06/10	12	48.68	0	0.00	48.70	12	2,457	0.49%
2019/06/06	10	48.75	2	48.60	48.50	8	2,495	0.32%
2019/06/04	5	49.02	13	49.10	49.00	-8	2,531	-0.32%
2019/06/03	0	0.00	2	48.85	48.90	-2	2,532	-0.08%
2019/05/31	12	48.58	5	48.76	48.80	7	2,523	0.28%
2019/05/30	2	48.28	0	0.00	48.15	2	2,513	0.08%
2019/05/29	3	48.58	0	0.00	48.35	3	2,510	0.12%
2019/05/28	8	48.90	0	0.00	48.60	8	2,513	0.32%
2019/05/27	0	0.00	1	48.80	49.20	-1	2,443	-0.04%
2019/05/23	0	0.00	1	48.15	48.05	-1	2,415	-0.04%
2019/05/22	3	48.10	0	0.00	48.10	3	2,419	0.12%
2019/05/21	6	48.13	1	48.15	48.10	5	2,430	0.21%
2019/05/20	1.1	47.86	0	0.00	47.95	1.1	2,422	0.04%
2019/05/17	1	47.50	1	47.55	47.50	0	2,423	0.00%
2019/05/16	1	48.00	0	0.00	47.75	1	2,419	0.04%
2019/05/14	11	47.28	0	0.00	48.05	11	2,450	0.45%
2019/05/13	1	47.85	2	48.25	47.80	-1	2,444	-0.04%
2019/05/10	10	47.80	0	0.00	48.05	10	2,479	0.40%
2019/05/09	21.1	48.12	2	48.05	48.00	19.1	2,476	0.77%
2019/05/08	12.1	48.39	0	0.00	48.50	12.1	2,481	0.49%
2019/05/07	31	48.82	0	0.00	48.70	31	2,491	1.24%
2019/05/06	0	0.00	3	48.70	48.75	-3	2,517	-0.12%
2019/05/03	5	49.19	0	0.00	49.25	5	2,537	0.20%
2019/05/02	2	49.33	0	0.00	49.40	2	2,539	0.08%
2019/04/30	40	49.21	2.3	49.18	49.45	37.7	2,539	1.49%
2019/04/29	50	49.06	1.3	48.89	49.20	48.7	2,530	1.92%
2019/04/26	2	48.68	0.5	48.90	48.80	1.5	2,529	0.06%
2019/04/25	0	0.00	2	48.83	49.00	-2	2,534	-0.08%
2019/04/24	9	48.86	0	0.00	48.65	9	2,536	0.35%
2019/04/23	0	0.00	4	48.55	48.95	-4	2,540	-0.16%
2019/04/22	7	48.74	0	0.00	48.75	7	2,540	0.28%
2019/04/19	1	49.05	6	49.20	48.90	-5	2,543	-0.20%
2019/04/18	6	48.62	7	48.69	48.60	-1	2,557	-0.04%
2019/04/17	7	49.13	1	49.10	49.15	6	2,556	0.23%
2019/04/15	6.1	49.58	5	49.47	49.50	1.1	2,547	0.04%
2019/04/12	4.1	49.02	7	48.99	49.10	-2.9	2,551	-0.11%
2019/04/11	5.1	49.54	0	0.00	49.40	5.1	2,544	0.20%
2019/04/10	0.2	49.95	0	0.00	49.90	0.2	2,528	0.01%
2019/04/09	3	50.50	1	50.30	50.20	2	2,506	0.08%
2019/04/08	4.1	50.50	0	0.00	50.60	4.1	2,534	0.16%
2019/04/03	2	50.70	1	50.50	50.50	1	2,534	0.04%
2019/04/02	2.1	50.66	3	50.60	50.80	-0.9	2,589	-0.03%
2019/04/01	10.2	50.73	24	51.02	50.90	-13.8	2,640	-0.52%
2019/03/29	11	49.98	16	50.14	50.80	-5	2,550	-0.20%
2019/03/27	0.1	49.75	4	49.78	49.75	-3.9	2,528	-0.15%
2019/03/26	10	49.40	0.2	49.45	49.45	9.8	2,493	0.39%
2019/03/25	2	49.28	3	49.17	49.25	-1	2,501	-0.04%
2019/03/22	84	49.41	14.8	49.54	49.25	69.2	2,481	2.79%
2019/03/21	71	49.26	5.8	49.18	49.35	65.2	2,453	2.66%
2019/03/20	16	48.49	1	48.70	48.70	15	2,416	0.62%
2019/03/19	24	48.95	30.2	49.09	48.90	-6.2	2,361	-0.26%
2019/03/18	0	0.00	14	48.42	48.55	-14	2,302	-0.61%
2019/03/15	17	48.06	3.2	48.03	48.20	13.8	2,278	0.61%
2019/03/14	3	47.43	2	47.45	47.50	1	1,998	0.05%
2019/03/13	3	47.35	0	0.00	47.40	3	1,994	0.15%
2019/03/12	10	47.66	2	47.60	47.50	8	1,967	0.41%
2019/03/11	4	48.06	13	48.35	47.90	-9	1,939	-0.46%
2019/03/08	0	0.00	2	47.70	47.65	-2	1,914	-0.10%
2019/03/06	1	47.70	0	0.00	47.55	1	1,947	0.05%
2019/03/05	3	47.50	0	0.00	47.50	3	1,952	0.15%
2019/03/04	3	47.45	0	0.00	47.50	3	1,957	0.15%
2019/02/27	2	47.45	0	0.00	47.75	2	2,017	0.10%
2019/02/26	2	47.83	2	47.80	47.60	0	2,006	0.00%
2019/02/25	1	47.90	0	48.00	47.95	1	1,994	0.05%
2019/02/21	0	0.00	101	47.84	48.00	-101	2,004	-5.04%	大賣/鉅額交易
2019/02/20	3	47.97	0	0.00	48.05	3	1,994	0.15%
2019/02/19	0	0.00	1.3	47.90	47.90	-1.3	1,981	-0.06%
2019/02/18	0	0.00	2	47.55	47.70	-2	1,985	-0.10%
2019/02/15	1	46.95	2	47.20	47.20	-1	1,989	-0.05%
2019/02/14	7	47.41	0	0.00	47.30	7	1,991	0.35%
2019/02/13	2	47.93	1	47.85	47.65	1	1,986	0.05%
2019/02/12	0	0.00	3	48.37	48.45	-3	1,947	-0.15%
2019/02/11	0	0.00	9	48.20	48.40	-9	1,951	-0.46%
2019/01/30	0	0.00	12	47.93	47.95	-12	1,911	-0.63%
2019/01/29	1	47.40	2.4	47.75	47.80	-1.4	1,912	-0.08%
2019/01/28	2	47.90	2	47.90	47.95	0	1,901	0.00%
2019/01/25	0	0.00	4	47.54	47.60	-4	1,890	-0.21%
2019/01/24	0	0.00	10	47.21	47.45	-10	1,868	-0.54%
2019/01/23	0	0.00	20	46.70	46.90	-20	1,851	-1.08%
2019/01/22	0	0.00	7	46.79	46.90	-7	1,848	-0.38%
2019/01/21	2	46.85	0	0.00	46.85	2	1,857	0.11%
2019/01/18	2	46.40	2	46.55	46.60	0	1,875	0.00%
2019/01/17	2	46.55	6	46.55	46.50	-4	1,899	-0.21%
2019/01/15	1	46.55	15	46.55	46.60	-14	1,927	-0.73%
2019/01/14	2	46.30	26	46.30	46.25	-24	1,945	-1.23%
2019/01/11	0	0.00	5	46.37	46.30	-5	2,029	-0.25%
2019/01/10	0	0.00	17	46.21	46.35	-17	2,036	-0.83%
2019/01/09	1	45.90	9	45.80	46.10	-8	2,047	-0.39%
2019/01/07	2	45.40	4	45.50	45.60	-2	2,086	-0.10%
2019/01/04	0	0.00	16	45.19	45.25	-16	2,112	-0.76%
2019/01/03	2	44.80	3	45.00	45.05	-1	2,227	-0.04%
2019/01/02	4	45.29	3	44.58	44.50	1	2,248	0.04%
2018/12/28	4	44.91	2	44.90	45.00	2	2,274	0.09%
2018/12/26	0	0.00	1	44.05	44.15	-1	2,287	-0.04%
2018/12/25	7	44.07	0	0.00	43.90	7	2,269	0.31%
2018/12/24	5	44.97	0	0.00	44.90	5	2,216	0.23%
2018/12/21	16	45.48	1	45.45	46.15	15	2,204	0.68%
2018/12/20	0	0.00	4	46.56	46.45	-4	2,143	-0.19%
2018/12/18	0	0.00	4	46.23	46.15	-4	2,170	-0.18%
2018/12/17	1	46.25	1	46.70	46.10	0	2,205	0.00%
2018/12/13	0	0.00	1	46.70	46.70	-1	2,258	-0.04%
2018/12/11	1	45.70	0	0.00	46.00	1	2,262	0.04%
2018/12/10	1	45.65	0	0.00	45.60	1	2,296	0.04%
2018/12/06	6.7	45.88	0	0.00	45.65	6.7	2,430	0.28%
2018/12/03	1	47.10	3	47.08	47.10	-2	3,664	-0.05%
2018/11/28	2	46.60	5	46.20	46.70	-3	4,917	-0.06%
2018/11/27	0	0.00	5	46.40	46.25	-5	4,977	-0.10%
2018/11/26	22	46.63	15	46.18	46.20	7	5,043	0.14%
2018/11/23	0	0.00	1	45.85	45.90	-1	5,007	-0.02%
2018/11/20	1	46.05	0	0.00	45.85	1	5,090	0.02%
2018/11/15	1	46.20	0	0.00	46.55	1	5,138	0.02%
2018/11/12	0	0.00	2	46.55	46.60	-2	5,163	-0.04%
2018/11/09	0	0.00	1	46.30	46.20	-1	5,167	-0.02%
2018/11/08	120	46.55	0	0.00	46.70	120	5,221	2.30%	大買/鉅額交易
2018/11/07	1	46.25	0	0.00	46.40	1	5,426	0.02%
2018/11/06	0	0.00	10	46.43	46.55	-10	5,587	-0.18%
2018/11/02	0	0.00	8	45.64	46.20	-8	5,620	-0.14%
2018/11/01	1	45.05	0	0.00	45.30	1	5,703	0.02%
2018/10/31	0	0.00	5	45.35	45.35	-5	5,721	-0.09%
2018/10/30	1	44.65	0	0.00	44.45	1	5,710	0.02%
2018/10/26	6	45.03	4	44.73	44.40	2	5,726	0.03%
2018/10/25	3	44.98	3	44.85	45.00	0	5,721	0.00%
2018/10/24	1	45.05	0	0.00	45.40	1	5,732	0.02%
2018/10/23	0	0.00	2	45.43	45.40	-2	5,730	-0.03%
2018/10/22	1	45.70	8	45.41	45.50	-7	5,711	-0.12%
2018/10/19	2	45.45	0	0.00	45.90	2	5,681	0.04%
2018/10/18	5	45.90	0	0.00	45.90	5	5,597	0.09%
2018/10/17	6	45.83	1	45.80	45.85	5	5,585	0.09%
2018/10/16	3	45.70	2	45.58	45.90	1	5,557	0.02%
2018/10/15	3	45.32	0	0.00	45.25	3	5,523	0.05%
2018/10/12	2	46.35	23	45.16	46.25	-21	5,486	-0.38%
2018/10/11	4	45.38	1	45.30	45.60	3	5,469	0.05%
2018/10/05	1	46.60	2	47.35	46.75	-1	5,270	-0.02%
2018/10/04	2	47.75	2	47.75	47.75	0	5,243	0.00%
2018/10/02	0	0.00	4	48.21	48.35	-4	5,233	-0.08%
2018/09/28	2	48.23	0	0.00	48.40	2	5,212	0.04%
2018/09/27	1	47.80	0.4	47.95	48.00	0.6	5,198	0.01%
2018/09/26	0	0.00	3	48.05	47.45	-3	5,177	-0.06%
2018/09/25	1	48.95	7	48.64	48.35	-6	5,179	-0.12%
2018/09/21	1	48.40	27	48.49	48.70	-26	5,175	-0.50%
2018/09/20	12	48.23	0	0.00	48.20	12	5,137	0.23%
2018/09/19	1	47.85	12	48.05	48.15	-11	5,140	-0.21%
2018/09/17	0	0.00	2	47.43	47.50	-2	5,115	-0.04%
2018/09/14	1	47.65	1	47.25	47.50	0	5,117	0.00%
2018/09/13	7	47.59	14	47.30	47.65	-7	5,104	-0.14%
2018/09/12	6	46.95	11	46.07	46.90	-5	5,051	-0.10%
2018/09/11	6	44.93	5	45.23	45.40	1	4,986	0.02%
2018/09/10	22	45.08	1	44.70	44.60	21	4,834	0.43%
2018/09/07	35	45.56	6	45.43	45.10	29	4,580	0.63%
2018/09/06	7	49.05	57	49.07	49.15	-50	3,932	-1.27%
2018/09/05	8	48.82	1	49.65	48.80	7	3,239	0.22%
2018/09/04	1	49.95	2	50.15	49.95	-1	2,892	-0.04%
2018/09/03	2.3	50.07	4	50.05	50.00	-1.7	2,724	-0.06%
2018/08/31	2	49.90	15	49.48	49.90	-13	2,690	-0.48%
2018/08/30	1	49.25	0.1	49.30	49.30	0.9	2,659	0.03%
2018/08/29	4	48.84	12.2	48.88	48.95	-8.2	2,728	-0.30%
2018/08/28	0	0.00	1	48.50	48.60	-1	2,713	-0.04%
2018/08/27	1	48.35	0	0.00	48.35	1	2,727	0.04%
2018/08/24	1	48.50	2	48.35	48.50	-1	2,758	-0.04%
2018/08/23	0	0.00	5	48.42	48.40	-5	2,840	-0.18%
2018/08/22	3	48.48	4	48.48	48.35	-1	2,883	-0.03%
2018/08/21	0	0.00	4	48.15	48.20	-4	2,879	-0.14%
2018/08/20	1.1	47.57	0	0.00	47.70	1.1	2,873	0.04%
2018/08/17	11	47.86	3	47.80	47.80	8	2,876	0.28%
2018/08/15	0	0.00	12	48.10	48.00	-12	2,873	-0.42%
2018/08/13	3	47.43	0	0.00	47.50	3	2,634	0.11%
2018/08/10	3	47.68	1	47.80	48.00	2	2,483	0.08%
2018/08/09	2	48.20	0.3	48.30	48.30	1.7	2,481	0.07%
2018/08/08	2	47.90	5	47.90	47.90	-3	2,452	-0.12%
2018/08/07	0	0.00	11	47.62	47.65	-11	2,382	-0.46%
2018/08/03	3	47.22	3.4	47.33	47.35	-0.4	2,409	-0.02%
2018/08/02	4	46.93	0	0.00	46.90	4	2,401	0.17%
2018/08/01	0	0.00	2	47.10	47.20	-2	2,402	-0.08%
2018/07/31	0	0.00	2.7	46.87	47.30	-2.7	2,392	-0.11%
2018/07/30	0.2	46.35	0	0.00	46.40	0.2	2,356	0.01%
2018/07/27	0	0.00	1	46.20	46.20	-1	2,361	-0.04%
2018/07/26	0.1	45.95	0	0.00	45.95	0.1	2,371	0.01%
2018/07/24	0.1	45.80	0	0.00	45.70	0.1	2,450	0.00%
2018/07/23	1.1	45.89	0	0.00	45.80	1.1	2,457	0.05%
2018/07/20	0.1	45.90	0	0.00	45.85	0.1	2,471	0.00%
2018/07/19	0.1	45.85	0	0.00	45.65	0.1	2,487	0.00%
2018/07/18	1	45.80	12	45.85	46.15	-11	2,501	-0.44%
2018/07/17	0.1	45.40	0	0.00	45.40	0.1	2,525	0.00%
2018/07/16	1.1	45.40	0	0.00	45.40	1.1	2,542	0.04%
2018/07/12	0.2	45.50	3	45.50	45.50	-2.8	2,580	-0.11%
2018/07/11	0	0.00	5	45.00	45.00	-5	2,601	-0.19%
2018/07/10	3	44.97	4	45.15	44.85	-1	2,607	-0.04%
2018/07/09	5	44.34	4	44.71	44.80	1	2,609	0.04%
2018/07/06	1	44.00	1	44.20	43.95	0	2,615	0.00%
2018/07/05	1	44.00	4	44.50	44.00	-3	2,639	-0.11%
2018/07/04	0	0.00	1	44.55	44.45	-1	2,663	-0.04%
2018/07/03	2	44.40	1	44.20	44.20	1	2,704	0.04%
2018/07/02	2	44.80	0	0.00	44.55	2	2,696	0.07%
2018/06/29	2	44.53	2	45.05	45.25	0	2,683	0.00%
2018/06/28	7	44.67	1	44.60	44.60	6	2,663	0.23%
2018/06/27	2	45.18	1	45.60	45.15	1	2,625	0.04%
2018/06/26	2	45.63	3	45.50	45.50	-1	2,631	-0.04%
2018/06/25	0	0.00	5	46.16	45.80	-5	2,627	-0.19%
2018/06/22	0	0.00	3	45.75	45.70	-3	2,644	-0.11%
2018/06/21	0	0.00	1	46.20	46.15	-1	2,624	-0.04%
2018/06/20	0	0.00	10	46.00	46.25	-10	2,647	-0.38%
2018/06/19	4	46.11	0	0.00	46.20	4	2,655	0.15%
2018/06/15	3	45.97	0	0.00	45.90	3	2,624	0.11%
2018/06/14	5	46.67	2	46.85	46.35	3	2,513	0.12%
2018/06/13	0.1	47.40	1	47.50	47.25	-0.9	2,469	-0.04%
2018/06/12	0	0.00	1	47.60	47.65	-1	2,520	-0.04%
2018/06/11	1	47.60	4	48.10	47.60	-3	2,510	-0.12%
2018/06/08	0	0.00	1	47.45	47.60	-1	2,477	-0.04%
2018/06/07	15.2	47.57	2	47.73	47.45	13.2	2,455	0.54%
2018/06/06	7	47.69	5	47.53	47.85	2	2,452	0.08%
2018/06/05	0	0.00	7	46.64	46.80	-7	2,345	-0.30%
2018/06/04	1	46.35	12	46.55	46.60	-11	2,310	-0.48%
2018/06/01	0	0.00	40	46.02	46.30	-40	2,272	-1.76%
2018/05/31	7	45.48	3	45.93	45.40	4	2,230	0.18%
2018/05/30	11	45.66	0	0.00	45.50	11	2,150	0.51%
2018/05/29	22	45.95	3	46.17	46.15	19	2,121	0.90%
2018/05/28	20	45.74	1	46.10	45.65	19	2,116	0.90%
2018/05/24	2	46.08	7	46.21	46.30	-5	2,108	-0.24%
2018/05/23	2	46.00	0	0.00	45.90	2	2,097	0.10%
2018/05/22	1	46.00	10	46.11	46.05	-9	2,095	-0.43%
2018/05/21	0	0.00	2	46.23	46.25	-2	2,105	-0.10%
2018/05/18	1	45.85	2	45.90	45.90	-1	2,105	-0.05%
2018/05/17	3	45.75	4	45.80	45.65	-1	2,114	-0.05%
2018/05/15	11	45.26	8	45.44	45.50	3	2,200	0.14%
2018/05/14	0	0.00	30	45.91	45.75	-30	2,276	-1.32%
2018/05/11	0	0.00	4	45.33	45.30	-4	2,243	-0.18%
2018/05/10	0	0.00	30	45.10	45.15	-30	2,242	-1.34%
2018/05/09	2	45.15	1	45.15	45.05	1	2,251	0.05%
2018/05/08	3	45.33	0	0.00	45.40	3	2,279	0.13%
2018/05/07	0	0.00	2	45.25	45.20	-2	2,310	-0.09%
2018/05/04	3	45.30	2	45.40	45.35	1	2,347	0.04%
2018/05/03	14	45.64	4	45.55	45.50	10	2,450	0.41%
2018/05/02	8	46.21	5	46.41	46.00	3	2,512	0.12%
2018/04/30	0	0.00	19	45.59	45.80	-19	2,513	-0.76%
2018/04/27	0	0.00	5	45.37	45.45	-5	2,614	-0.19%
2018/04/26	0	0.00	7	45.39	45.15	-7	2,621	-0.27%
2018/04/25	1	45.20	5	45.22	45.20	-4	2,616	-0.15%
2018/04/24	0	0.00	8	45.43	45.20	-8	2,622	-0.31%
2018/04/23	13	45.51	26	45.59	45.60	-13	2,630	-0.49%
2018/04/20	0	0.00	5	45.23	45.30	-5	2,590	-0.19%
2018/04/19	0	0.00	6.2	45.02	45.10	-6.2	2,583	-0.24%
2018/04/18	6	44.53	1	44.85	44.45	5	2,574	0.19%
2018/04/17	10	44.54	0	0.00	44.55	10	2,578	0.39%
2018/04/16	11	44.90	4	44.96	44.85	7	2,558	0.27%
2018/04/13	11	45.21	4	45.18	45.15	7	2,574	0.27%
2018/04/12	5	45.39	7	45.51	45.55	-2	2,586	-0.08%
2018/04/11	11	45.58	9	45.99	45.70	2	2,585	0.08%
2018/04/10	12	44.92	2	45.15	45.40	10	2,580	0.39%
2018/04/09	20	44.72	2	44.80	44.80	18	2,583	0.70%
2018/04/02	3	45.28	2	45.43	45.30	1	2,590	0.04%
2018/03/31	3	45.15	0	0.00	45.15	3	2,588	0.12%
2018/03/30	3	44.93	1	45.00	45.00	2	2,586	0.08%
2018/03/29	17	44.96	0.6	45.00	44.90	16.4	2,585	0.63%
2018/03/27	9	45.41	0	0.00	45.40	9	2,578	0.35%
2018/03/26	0	0.00	3	44.73	44.85	-3	2,548	-0.12%
2018/03/23	21.3	44.47	11	44.77	44.75	10.3	2,567	0.40%
2018/03/22	23	45.30	11	45.23	45.10	12	2,570	0.47%
2018/03/21	10	44.90	5	44.65	44.95	5	2,590	0.19%
2018/03/20	1	44.60	1	44.50	44.90	0	2,744	0.00%
2018/03/19	1	44.90	3	44.93	44.90	-2	2,773	-0.07%
2018/03/16	6	44.71	1	45.45	44.60	5	2,796	0.18%
2018/03/15	3	45.48	4	45.71	45.50	-1	2,734	-0.04%
2018/03/14	4	45.16	21	45.34	45.50	-17	2,727	-0.62%
2018/03/13	1	44.50	6.7	45.05	45.05	-5.7	2,704	-0.21%
2018/03/12	0	0.00	6	44.95	44.95	-6	2,704	-0.22%
2018/03/09	1	44.20	6	44.33	44.40	-5	2,671	-0.19%
2018/03/08	0	0.00	0.2	44.65	44.15	-0.2	2,678	-0.01%
2018/03/07	7	43.91	0	0.00	44.10	7	2,691	0.26%
2018/03/06	1	44.30	0	0.00	44.35	1	2,693	0.04%
2018/03/05	4	44.11	5	44.58	44.25	-1	2,758	-0.04%
2018/03/02	9	44.11	0	0.00	44.00	9	2,754	0.33%
2018/03/01	2	43.68	0	0.00	44.65	2	2,756	0.07%
2018/02/27	2	44.43	4	44.49	44.15	-2	2,727	-0.07%
2018/02/26	5	44.90	1	44.90	44.95	4	2,713	0.15%
2018/02/23	2	44.75	1.1	44.70	44.75	0.9	2,708	0.03%
2018/02/22	100	44.40	1	44.65	44.40	99	2,735	3.62%
2018/02/21	8	44.52	9	44.49	44.70	-1	2,732	-0.04%
2018/02/12	8	43.50	1	43.65	43.60	7	2,718	0.26%
2018/02/09	9	43.17	5	42.72	43.55	4	2,704	0.15%
2018/02/08	6	44.33	2	44.00	44.10	4	2,679	0.15%
2018/02/07	5	44.30	12	44.31	44.20	-7	2,682	-0.26%
2018/02/06	15	42.43	0	0.00	42.20	15	2,599	0.58%
2018/02/05	1.3	44.94	0	0.00	44.85	1.3	2,514	0.05%
2018/02/01	10.1	45.60	14.4	45.87	45.55	-4.3	2,514	-0.17%
2018/01/31	0	0.00	22	45.66	45.80	-22	2,514	-0.88%
2018/01/30	11.7	45.98	9	46.11	45.55	2.7	2,471	0.11%
2018/01/29	7	46.61	0	0.00	46.50	7	2,443	0.29%
2018/01/26	8	45.69	27	46.01	46.45	-19	2,421	-0.78%
2018/01/25	76	45.22	65	45.88	45.40	11	2,341	0.47%
2018/01/24	10	44.92	26	44.79	45.00	-16	2,263	-0.71%
2018/01/23	37.2	44.67	26	44.70	44.95	11.2	2,212	0.51%
2018/01/22	0	0.00	6	43.12	43.05	-6	2,117	-0.28%
2018/01/19	0	0.00	3	42.77	42.85	-3	2,135	-0.14%
2018/01/18	0	0.00	4	43.33	42.80	-4	2,129	-0.19%
2018/01/17	4	42.65	4	42.61	43.05	0	2,113	0.00%
2018/01/16	1	42.80	1	42.60	42.60	0	2,085	0.00%
2018/01/15	6	42.50	0	0.00	42.85	6	2,080	0.29%
2018/01/12	0	0.00	3	42.73	42.80	-3	2,100	-0.14%
2018/01/11	1.2	42.50	51	42.90	42.45	-49.8	2,114	-2.35%
2018/01/10	2	42.80	1	42.80	42.75	1	2,122	0.05%
2018/01/09	6	43.10	2	43.20	43.15	4	2,123	0.19%
2018/01/08	0	0.00	9	43.37	43.40	-9	2,116	-0.43%
2018/01/05	3	42.93	1	42.85	43.10	2	2,102	0.10%
2018/01/04	2	42.75	5	42.63	42.65	-3	2,116	-0.14%
2018/01/03	30	42.98	4	42.85	43.15	26	2,125	1.22%
2018/01/02	3	42.62	6	42.67	43.15	-3	2,095	-0.14%