興富發 (2542)-富邦-左營券商分點個股進出

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-左營券商分點個股進出

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-左營券商分點個股進出
富邦-左營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	301	43.08	0.1	43.00	43.00	300.9	7,573	3.97%	大買/鉅額交易
2024/11/19	0	43.20	1.1	43.16	43.80	-1.1	7,812	-0.01%
2024/11/18	252	43.10	0	43.15	43.10	252	8,056	3.13%	大買/鉅額交易
2024/11/15	1.8	43.38	101.2	43.33	43.30	-99.4	8,250	-1.20%	大賣/
2024/11/14	251	42.51	2	42.65	42.55	249	8,494	2.93%	大買/鉅額交易
2024/11/13	0	0.00	1	42.70	42.80	-1	8,574	-0.01%
2024/11/12	1.1	42.54	1.1	42.51	42.10	0	8,642	0.00%
2024/11/11	252	42.64	7.2	42.68	42.90	244.8	8,642	2.83%	大買/鉅額交易
2024/11/08	1.1	41.53	3	42.24	41.45	-2	8,702	-0.02%
2024/11/07	2	41.05	0	0.00	41.05	2	8,836	0.02%
2024/11/06	1	40.55	2	40.65	40.70	-1	8,955	-0.01%
2024/11/05	0	40.90	0	0.00	40.85	0	9,249	0.00%
2024/11/04	50.1	41.30	151	40.65	40.85	-100.9	10,166	-0.99%	大賣/
2024/11/01	100	41.43	0	0.00	41.35	100	10,554	0.95%
2024/10/30	1.1	40.90	1	40.85	40.75	0.1	10,882	0.00%
2024/10/29	2.2	41.23	0	0.00	41.00	2.2	11,099	0.02%
2024/10/28	4	41.65	0	0.00	41.40	4	11,277	0.04%
2024/10/25	5.5	40.46	4	40.69	40.70	1.5	11,440	0.01%
2024/10/24	1.1	40.35	0.4	40.40	40.30	0.7	11,758	0.01%
2024/10/23	69.8	41.40	2	41.18	41.00	67.8	11,773	0.58%
2024/10/22	1.1	42.01	7	42.21	42.25	-5.9	11,855	-0.05%
2024/10/21	0	42.60	0	0.00	42.75	0	12,263	0.00%
2024/10/18	4.7	42.97	0	0.00	43.05	4.7	12,751	0.04%
2024/10/17	1	43.85	1.3	43.19	43.60	-0.3	13,103	0.00%
2024/10/16	12	42.69	1	42.95	42.95	11	13,547	0.08%
2024/10/15	1.1	43.12	0	0.00	43.00	1.1	14,001	0.01%
2024/10/14	1	43.10	2	43.30	43.50	-1	14,296	-0.01%
2024/10/11	1.3	43.77	2	44.20	43.60	-0.7	14,414	0.00%
2024/10/09	3	44.23	3	44.75	44.05	0	14,703	0.00%
2024/10/08	2	45.18	0	0.00	45.20	2	15,079	0.01%
2024/10/07	0.1	44.65	1	44.40	44.90	-0.9	15,177	-0.01%
2024/10/04	20.4	43.72	0.1	43.80	43.60	20.3	15,268	0.13%
2024/10/01	4.5	44.77	0.2	44.85	44.60	4.3	15,238	0.03%
2024/09/30	0.1	45.50	0	45.60	45.10	0	15,449	0.00%
2024/09/27	0.4	45.59	1	45.50	45.60	-0.7	15,476	0.00%
2024/09/26	6.6	45.93	1	45.60	45.40	5.6	15,492	0.04%
2024/09/25	5.3	50.00	0	0.00	50.30	5.3	15,404	0.03%
2024/09/24	12	49.25	3	49.20	49.15	9	15,397	0.06%
2024/09/23	9.6	48.47	12	48.81	49.10	-2.4	15,752	-0.02%
2024/09/20	101.6	49.47	5	50.02	49.20	96.6	15,827	0.61%	大買/
2024/09/19	1	52.20	5.2	53.30	54.20	-4.2	15,631	-0.03%
2024/09/18	0	0.00	2	52.10	51.40	-2	16,064	-0.01%
2024/09/13	0.1	51.30	1.2	52.00	52.00	-1.2	16,549	-0.01%
2024/09/12	1	50.80	1.2	50.83	51.00	-0.2	16,710	0.00%
2024/09/11	14.5	50.14	10	50.60	50.30	4.5	16,779	0.03%
2024/09/10	2	51.15	0	0.00	51.50	2	16,943	0.01%
2024/09/09	5	51.92	0	0.00	51.80	5	17,421	0.03%
2024/09/06	0	53.20	0	0.00	53.20	0	17,428	0.00%
2024/09/05	1	53.50	1	53.50	53.00	0	17,628	0.00%
2024/09/04	3.3	52.63	1	52.40	52.20	2.3	17,842	0.01%
2024/09/03	0	54.50	1	54.60	54.20	-1	18,023	-0.01%
2024/09/02	4	54.95	2	54.45	54.50	2	18,126	0.01%
2024/08/30	1	54.50	1.2	55.17	55.70	-0.2	18,056	0.00%
2024/08/29	1.1	52.40	1	52.30	52.30	0.1	17,911	0.00%
2024/08/28	1	52.50	0	0.00	52.60	1	17,993	0.01%
2024/08/27	2.2	52.57	0	0.00	52.60	2.2	18,018	0.01%
2024/08/26	3	52.23	2.3	52.38	51.90	0.7	18,007	0.00%
2024/08/23	8.3	52.48	9	52.26	52.20	-0.7	17,977	0.00%
2024/08/22	7.4	52.73	4	53.40	53.60	3.4	17,892	0.02%
2024/08/21	7.3	54.85	14	55.53	54.80	-6.7	17,586	-0.04%
2024/08/20	7.6	56.85	4	57.25	56.90	3.6	17,319	0.02%
2024/08/19	3	59.63	10.1	59.90	59.40	-7.1	17,133	-0.04%
2024/08/16	7	58.24	9.4	57.27	58.30	-2.4	16,982	-0.01%
2024/08/15	3.3	55.17	3	55.53	55.00	0.3	16,757	0.00%
2024/08/14	1.1	54.90	2.1	55.06	55.20	-1	16,707	-0.01%
2024/08/13	0	0.00	6	55.00	54.40	-6	16,637	-0.04%
2024/08/12	2	54.70	13.1	54.59	54.60	-11.1	16,753	-0.07%
2024/08/09	2.2	53.09	10.1	53.65	52.90	-7.9	16,711	-0.05%
2024/08/08	2	52.00	0.1	52.80	52.70	2	16,589	0.01%
2024/08/07	22.1	53.58	27.3	52.95	53.00	-5.2	16,548	-0.03%
2024/08/06	23.1	51.51	6.1	50.68	50.50	17	16,345	0.10%
2024/08/05	7.6	55.50	9	56.16	54.80	-1.4	15,613	-0.01%
2024/08/02	10.8	61.61	0	0.00	60.80	10.8	15,428	0.07%
2024/08/01	10.1	63.27	2	64.40	64.30	8.1	15,622	0.05%
2024/07/31	12.5	63.80	8.2	63.98	64.00	4.3	15,823	0.03%
2024/07/30	4.1	63.86	15	64.07	64.10	-11	16,104	-0.07%
2024/07/29	8	64.14	7.2	63.74	63.00	0.8	16,475	0.00%
2024/07/26	9	62.29	18.5	61.33	61.60	-9.5	16,202	-0.06%
2024/07/23	13	63.35	2	62.40	62.60	11.1	16,252	0.07%
2024/07/22	17.2	60.86	29	61.13	60.60	-11.8	16,100	-0.07%
2024/07/19	18.4	63.74	21	63.80	63.80	-2.6	15,756	-0.02%
2024/07/18	13	65.73	19	65.86	65.90	-6	15,295	-0.04%
2024/07/17	23	65.36	19.3	66.25	65.00	3.7	15,012	0.02%
2024/07/16	32	63.30	42.9	64.11	64.40	-10.9	14,954	-0.07%
2024/07/15	22	62.03	19.2	62.26	61.20	2.8	14,532	0.02%
2024/07/12	8.2	60.52	13	60.78	60.70	-4.8	14,290	-0.03%
2024/07/11	6	60.70	15.6	60.72	60.00	-9.6	14,161	-0.07%
2024/07/10	12	59.10	28.9	59.18	59.40	-16.9	13,886	-0.12%
2024/07/09	17	54.57	14.1	54.60	54.60	2.9	13,501	0.02%
2024/07/08	3	55.90	1.4	55.71	55.50	1.6	13,382	0.01%
2024/07/05	3	55.43	2	55.35	55.30	1	13,247	0.01%
2024/07/04	6.1	55.20	6.4	54.66	55.20	-0.3	13,228	0.00%
2024/07/03	0	0.00	0.5	53.30	53.20	-0.5	13,033	0.00%
2024/07/02	2	52.70	0	0.00	53.10	2	13,043	0.02%
2024/07/01	3	52.65	3	52.77	53.10	0	13,016	0.00%
2024/06/28	7.5	52.85	7	52.40	52.10	0.5	12,936	0.00%
2024/06/27	0	0.00	9.1	53.78	53.40	-9.1	12,790	-0.07%
2024/06/26	4.2	52.69	6	52.20	52.70	-1.8	12,320	-0.01%
2024/06/25	3.4	52.71	0	0.00	51.90	3.4	11,938	0.03%
2024/06/24	3	54.20	22	53.88	53.20	-19	11,656	-0.16%
2024/06/21	2.3	51.94	1.5	51.95	52.80	0.8	11,092	0.01%
2024/06/20	2.5	51.88	6.1	52.10	52.50	-3.6	10,632	-0.03%
2024/06/19	1	51.70	6.6	51.46	51.70	-5.6	10,502	-0.05%
2024/06/18	4.4	52.21	2.2	52.04	51.60	2.1	10,336	0.02%
2024/06/17	12.5	52.42	22.4	52.56	52.10	-10	10,274	-0.10%
2024/06/14	7.1	51.45	170	50.72	51.60	-162.9	9,959	-1.64%	大賣/鉅額交易
2024/06/13	31	48.10	0.2	48.55	49.15	30.8	9,397	0.33%
2024/06/12	7	48.64	3.2	49.25	48.30	3.8	9,308	0.04%
2024/06/11	1	49.10	25.1	48.47	48.95	-24.1	9,083	-0.27%
2024/06/07	3	48.57	26.5	48.62	48.45	-23.5	8,820	-0.27%
2024/06/06	19	47.03	10.4	47.22	47.35	8.6	8,543	0.10%
2024/06/05	2	46.50	0	0.00	46.55	2	8,393	0.02%
2024/06/04	1	46.15	3.6	46.17	46.50	-2.6	8,349	-0.03%
2024/06/03	1	45.80	1.1	46.02	46.40	-0.1	8,313	0.00%
2024/05/31	0	0.00	11.1	45.88	45.80	-11.1	8,202	-0.14%
2024/05/30	12.2	45.20	10	45.15	44.80	2.2	8,098	0.03%
2024/05/29	10	45.05	4.8	44.79	45.35	5.2	8,056	0.06%
2024/05/28	1	44.40	4	44.94	44.35	-3	7,950	-0.04%
2024/05/27	1	44.05	18	44.54	44.20	-17	7,901	-0.22%
2024/05/24	1.1	44.39	0	0.00	44.35	1.1	7,824	0.01%
2024/05/23	3.3	44.53	1	44.45	44.50	2.3	7,797	0.03%
2024/05/22	1	45.20	50.9	44.76	45.25	-49.9	7,713	-0.65%
2024/05/21	7.3	44.50	0	0.00	44.60	7.3	7,653	0.09%
2024/05/20	3	45.47	0.1	45.45	45.20	2.9	7,604	0.04%
2024/05/17	1	45.40	5	45.74	45.70	-4	7,557	-0.05%
2024/05/16	0	0.00	11	45.79	45.55	-11	7,519	-0.15%
2024/05/15	8	44.86	58.2	44.98	44.45	-50.2	7,358	-0.68%
2024/05/14	1	45.20	13	45.68	45.25	-12	7,245	-0.17%
2024/05/13	10.2	45.64	11.3	46.13	46.10	-1.1	7,185	-0.01%
2024/05/10	5	45.50	2	45.45	45.20	3	7,097	0.04%
2024/05/09	47.9	46.29	3.1	45.72	45.65	44.8	6,975	0.64%
2024/05/08	4.9	47.08	4.7	46.77	46.85	0.2	6,745	0.00%
2024/05/07	91.3	48.10	114.3	48.51	47.85	-23	6,490	-0.35%	大賣/
2024/05/06	21	48.11	89.1	48.30	48.15	-68.1	5,901	-1.15%
2024/05/03	162.3	47.63	92.2	47.11	47.20	70.1	5,458	1.28%	大買/
2024/05/02	7	46.14	19.3	46.19	46.60	-12.3	4,966	-0.25%
2024/04/30	1.8	43.96	0	0.00	44.30	1.8	4,411	0.04%
2024/04/29	3.1	44.20	4.4	44.15	44.30	-1.3	4,274	-0.03%
2024/04/26	5	43.35	14.3	42.93	42.95	-9.3	4,063	-0.23%
2024/04/25	6	42.31	0	0.00	42.70	6	3,964	0.15%
2024/04/24	6	41.98	0	0.00	41.95	6	3,860	0.16%
2024/04/23	15	41.91	14	42.29	42.25	1	3,821	0.03%
2024/04/22	13	41.44	78	43.40	42.40	-65	3,769	-1.72%
2024/04/19	5.1	41.21	17.1	41.86	41.45	-12	3,371	-0.36%
2024/04/18	19	40.90	1.4	41.31	41.60	17.6	3,204	0.55%
2024/04/17	0	0.00	11.1	40.66	40.85	-11.1	3,087	-0.36%
2024/04/16	8	40.29	2	40.08	40.10	6	3,049	0.20%
2024/04/15	4	41.20	2	41.20	40.80	2	2,983	0.07%
2024/04/12	4.2	40.92	2	41.05	40.80	2.2	2,943	0.07%
2024/04/11	1	41.05	1.1	41.05	41.10	-0.1	2,921	0.00%
2024/04/10	11.7	41.21	1.7	41.43	41.35	10	2,896	0.35%
2024/04/09	1.6	40.75	8	41.00	41.20	-6.4	2,858	-0.22%
2024/04/03	1.1	40.06	0	0.00	40.25	1.1	2,717	0.04%
2024/04/02	1.2	40.12	0	0.00	40.10	1.2	2,680	0.05%
2024/04/01	2	40.25	0	0.00	40.25	2	2,666	0.08%
2024/03/29	5	40.04	11	40.20	40.15	-6	2,645	-0.23%
2024/03/28	3	40.22	2	40.55	40.50	1	2,610	0.04%
2024/03/27	3	40.33	16.7	40.41	40.60	-13.7	2,567	-0.53%
2024/03/26	1	39.00	1	39.05	39.00	0	2,505	0.00%
2024/03/25	0.5	39.35	0	0.00	39.35	0.5	2,514	0.02%
2024/03/22	2	38.65	0	0.00	38.80	2	2,529	0.08%
2024/03/21	12.2	38.90	0	0.00	38.65	12.2	2,556	0.48%
2024/03/20	8.3	38.63	0	0.00	38.50	8.3	2,570	0.32%
2024/03/19	12.9	38.67	10	38.65	38.70	2.9	2,526	0.12%
2024/03/18	7	38.99	0	0.00	39.10	7	2,512	0.28%
2024/03/15	2.3	39.49	0	0.00	39.20	2.3	2,527	0.09%
2024/03/14	0	0.00	5	39.88	39.85	-5	2,444	-0.20%
2024/03/13	3	39.83	1	39.90	39.80	2	2,452	0.08%
2024/03/12	4	39.88	0	0.00	39.95	4	2,432	0.16%
2024/03/11	3	39.77	0	0.00	39.90	3	2,450	0.12%
2024/03/08	3	39.68	4.8	39.72	39.75	-1.8	2,447	-0.07%
2024/03/07	0	0.00	3.3	39.84	39.90	-3.3	2,448	-0.13%
2024/03/06	1.1	39.65	0.3	39.70	39.65	0.8	2,423	0.03%
2024/03/05	0	39.70	0.7	39.70	39.60	-0.7	2,426	-0.03%
2024/03/04	1.1	39.65	8	39.65	39.65	-6.9	2,423	-0.28%
2024/03/01	3.1	39.74	0	0.00	39.70	3.1	2,424	0.13%
2024/02/29	0.4	39.85	0	0.00	39.70	0.4	2,424	0.02%
2024/02/27	0.4	39.76	0	0.00	39.70	0.4	2,419	0.01%
2024/02/26	0	0.00	1.1	39.90	39.90	-1.1	2,444	-0.05%
2024/02/22	2.1	40.00	0	0.00	39.75	2.1	2,457	0.09%
2024/02/20	0	0.00	0.1	39.70	39.65	-0.1	2,431	0.00%
2024/02/19	0.1	39.65	0	0.00	39.65	0.1	2,425	0.00%
2024/02/16	1	39.40	0	0.00	39.65	1	2,471	0.04%
2024/02/15	1	39.50	2	39.50	39.50	-1	2,442	-0.04%
2024/02/05	0	0.00	0.1	39.65	39.80	-0.1	2,434	0.00%
2024/02/01	2	39.60	0	0.00	39.60	2	2,413	0.08%
2024/01/31	1	39.55	0	0.00	39.60	1	2,424	0.04%
2024/01/30	10	39.70	0	0.00	39.55	10	2,433	0.41%
2024/01/29	1	39.70	0	39.80	39.80	1	2,449	0.04%
2024/01/26	1	39.60	0	39.60	39.60	1	2,465	0.04%
2024/01/25	1	39.55	0	39.55	39.50	1	2,483	0.04%
2024/01/24	6.1	39.52	0	0.00	39.55	6.1	2,510	0.24%
2024/01/23	2	39.48	0	0.00	39.50	2	2,520	0.08%
2024/01/19	7	39.73	0	0.00	39.70	7	2,499	0.28%
2024/01/18	1.1	39.81	0	0.00	39.70	1.1	2,497	0.04%
2024/01/17	3	39.73	2	39.70	39.85	1	2,489	0.04%
2024/01/16	1.1	39.71	0	0.00	39.70	1.1	2,446	0.05%
2024/01/11	4	39.95	1.1	39.96	39.95	2.9	2,476	0.12%
2024/01/10	1	40.00	0	0.00	40.00	1	2,744	0.04%
2024/01/09	1	40.05	4	40.05	40.05	-3	2,789	-0.11%
2024/01/08	0	40.20	0	0.00	40.20	0	2,845	0.00%
2024/01/05	1.1	40.10	0.6	40.15	40.20	0.4	2,897	0.01%
2024/01/04	1	40.10	0	0.00	40.10	1	2,917	0.03%
2024/01/03	0.1	40.20	0	0.00	40.10	0.1	2,985	0.00%
2024/01/02	2	40.25	1	40.20	40.25	1	2,991	0.03%
2023/12/29	3	40.10	0	0.00	40.10	3	3,004	0.10%
2023/12/27	0.1	40.15	0	0.00	40.10	0.1	3,055	0.00%
2023/12/26	23.9	40.14	18	40.15	40.05	5.9	3,098	0.19%
2023/12/25	1	39.90	0	40.00	40.00	1	3,138	0.03%
2023/12/22	2	39.95	13.3	39.91	39.90	-11.3	3,231	-0.35%
2023/12/21	5.2	39.75	0	0.00	39.90	5.2	3,414	0.15%
2023/12/20	5.1	39.99	0	0.00	40.15	5.1	3,410	0.15%
2023/12/19	6	39.99	0	40.30	40.15	6	3,443	0.17%
2023/12/18	0.1	40.20	0	0.00	40.45	0.1	3,468	0.00%
2023/12/15	2	40.50	3	40.50	40.40	-1	3,484	-0.03%
2023/12/14	1	40.20	0	0.00	40.40	1	3,472	0.03%
2023/12/13	8	39.99	0	0.00	40.05	8	3,497	0.23%
2023/12/12	15	39.99	1	39.95	39.90	14	3,540	0.40%
2023/12/11	2	40.05	0	0.00	40.10	2	3,549	0.06%
2023/12/08	0.1	40.20	0	0.00	40.15	0.1	3,540	0.00%
2023/12/07	3	40.20	0	0.00	40.20	3	3,523	0.09%
2023/12/06	2	40.55	0	0.00	40.35	2	3,531	0.06%
2023/12/05	0.1	40.60	0	0.00	40.55	0.1	3,489	0.00%
2023/12/04	1.5	40.70	1	40.60	40.70	0.5	3,476	0.01%
2023/12/01	0	0.00	3	40.85	40.80	-3	3,447	-0.09%
2023/11/30	0	0.00	1.1	40.89	40.95	-1.1	3,452	-0.03%
2023/11/29	0	41.00	0	0.00	40.85	0	3,496	0.00%
2023/11/28	0	0.00	18	40.95	40.95	-18	3,489	-0.52%
2023/11/17	1	41.00	0	0.00	40.90	1	3,415	0.03%
2023/11/16	0	0.00	1	40.90	41.00	-1	3,433	-0.03%
2023/11/15	1.1	40.66	1.1	40.71	40.90	0	3,434	0.00%
2023/11/14	0	0.00	1	40.80	40.85	-1	3,400	-0.03%
2023/11/10	0	40.60	0	0.00	40.55	0	3,391	0.00%
2023/11/07	0	0.00	0	40.85	40.70	0	3,506	0.00%
2023/11/06	0.7	40.70	2	40.65	40.70	-1.3	3,513	-0.04%
2023/11/02	0.1	40.65	151.1	40.60	40.60	-151.1	3,494	-4.32%	大賣/鉅額交易
2023/11/01	0	0.00	1.9	40.75	40.60	-1.9	3,493	-0.05%
2023/10/31	91	40.81	0.1	40.75	40.70	90.9	3,483	2.61%
2023/10/30	1	40.70	0	0.00	40.90	1	3,473	0.03%
2023/10/27	2	40.85	0	0.00	40.80	2	3,471	0.06%
2023/10/25	1	40.80	0	0.00	41.00	1	3,465	0.03%
2023/10/24	1	40.70	0	0.00	40.80	1	3,471	0.03%
2023/10/23	3	40.83	0	0.00	40.75	3	3,488	0.09%
2023/10/20	1.1	41.25	3	41.30	41.10	-2	3,504	-0.06%
2023/10/19	1	41.85	1.1	41.80	41.80	-0.1	3,542	0.00%
2023/10/18	3	41.30	45	42.03	42.05	-42	3,479	-1.21%
2023/10/17	0.1	40.95	0	0.00	41.00	0.1	3,199	0.00%
2023/10/16	0	0.00	100	40.70	41.30	-100	3,162	-3.16%
2023/10/13	2	40.45	0	0.00	40.85	2	3,128	0.06%
2023/10/12	0	0.00	100	39.98	40.20	-100	3,125	-3.20%
2023/10/11	243	39.94	0	39.85	40.10	243	3,128	7.77%	大買/鉅額交易
2023/10/05	2.3	39.15	0	0.00	39.10	2.3	3,071	0.07%
2023/10/04	2	39.08	0	39.25	39.10	2	3,075	0.06%
2023/10/03	7.3	39.25	0	39.40	39.25	7.3	3,077	0.24%
2023/10/02	18	39.34	100	39.35	39.30	-82	3,075	-2.67%
2023/09/28	5	39.49	0	0.00	39.45	5	3,028	0.17%
2023/09/27	17.1	39.68	2	39.95	39.55	15.1	2,981	0.51%
2023/09/26	106.1	40.03	600	39.58	40.00	-493.9	2,901	-17.02%	大買/大賣/鉅額交易
2023/09/25	200.4	43.05	258.3	43.20	43.05	-57.9	2,712	-2.14%	大買/大賣/
2023/09/22	55	43.39	1	43.45	43.40	54	2,593	2.08%
2023/09/21	602	44.05	0	0.00	43.95	602	2,534	23.76%	大買/鉅額交易
2023/09/20	12	44.28	701.1	44.23	44.20	-689.1	2,472	-27.87%	大賣/鉅額交易
2023/09/19	5	44.22	0.8	44.15	44.30	4.2	2,406	0.17%
2023/09/18	0	0.00	321	43.81	44.15	-321	2,376	-13.51%	大賣/鉅額交易
2023/09/15	201	43.48	0	0.00	43.25	201	2,331	8.62%	大買/鉅額交易
2023/09/14	1	44.15	0	0.00	44.10	1	2,252	0.04%
2023/09/11	100	43.50	0	0.00	43.50	100	2,268	4.41%
2023/09/07	0	43.35	0	0.00	43.40	0	2,261	0.00%
2023/09/06	105	43.20	0	0.00	43.40	105	2,289	4.59%	大買/鉅額交易
2023/09/05	4.6	43.41	0.2	43.55	43.45	4.4	2,292	0.19%
2023/09/04	200	43.45	13.3	43.61	43.60	186.7	2,273	8.21%	大買/鉅額交易
2023/09/01	0.1	43.00	0	0.00	42.95	0.1	2,211	0.00%
2023/08/30	0	0.00	0	43.15	43.25	0	2,228	0.00%
2023/08/29	200	43.13	1	43.15	43.20	199	2,235	8.90%	大買/鉅額交易
2023/08/28	200	42.80	0	0.00	42.95	200	2,238	8.93%	大買/鉅額交易
2023/08/25	0	42.55	7	42.50	42.40	-7	2,284	-0.31%
2023/08/24	0.1	42.35	196.1	42.18	42.30	-196	2,289	-8.56%	大賣/鉅額交易
2023/08/23	0.1	42.40	0	0.00	42.30	0.1	2,294	0.00%
2023/08/22	0	0.00	305.2	42.27	42.40	-305.2	2,320	-13.15%	大賣/鉅額交易
2023/08/21	100	42.80	2	42.90	42.75	98	2,323	4.22%
2023/08/18	0.1	42.65	2	42.75	42.95	-1.9	2,348	-0.08%
2023/08/17	200	42.72	0	0.00	42.60	200	2,343	8.53%	大買/鉅額交易
2023/08/16	0.1	42.60	0	0.00	42.60	0.1	2,375	0.00%
2023/08/15	0	0.00	0.2	42.90	42.65	-0.2	2,401	-0.01%
2023/08/14	2.4	42.80	310	42.80	42.60	-307.7	2,426	-12.68%	大賣/鉅額交易
2023/08/11	1	43.25	7.2	43.03	43.40	-6.2	2,426	-0.26%
2023/08/10	0	0.00	100	42.70	42.90	-100	2,378	-4.21%
2023/08/09	100	42.95	0	0.00	42.65	100	2,478	4.03%
2023/08/08	100	42.90	2	42.95	42.95	98	2,553	3.84%
2023/08/07	0	0.00	3	42.75	42.80	-3	2,962	-0.10%
2023/08/04	0.1	42.75	5	42.65	42.70	-4.9	2,965	-0.17%
2023/08/02	2	42.50	0	42.45	42.55	2	2,959	0.07%
2023/08/01	200	42.53	0	0.00	42.55	200	2,975	6.72%	大買/鉅額交易
2023/07/31	0.1	42.35	0	0.00	42.30	0.1	2,977	0.00%
2023/07/28	2	42.23	0	0.00	42.20	2	3,010	0.07%
2023/07/27	211	42.34	1	42.35	42.40	210	3,023	6.95%	大買/鉅額交易
2023/07/26	0	0.00	2	42.20	42.05	-2	3,022	-0.07%
2023/07/25	2.1	41.60	1	41.65	41.60	1.1	3,007	0.03%
2023/07/24	17.1	41.80	10	41.90	41.70	7.1	2,980	0.24%
2023/07/21	6	42.10	3.5	42.12	42.15	2.5	2,924	0.09%
2023/07/18	1	42.10	3	42.08	42.15	-2	2,944	-0.07%
2023/07/17	13	42.22	200	42.30	42.25	-187	2,931	-6.38%	大賣/鉅額交易
2023/07/14	5.8	42.59	0	0.00	42.55	5.8	2,898	0.20%
2023/07/13	0.3	42.80	0	0.00	42.80	0.3	2,887	0.01%
2023/07/12	50	42.90	0	0.00	42.95	50	2,874	1.74%
2023/07/11	153	42.77	0.5	42.90	43.00	152.5	2,878	5.30%	大買/鉅額交易
2023/07/10	0.1	42.90	6.2	43.12	42.80	-6.1	2,878	-0.21%
2023/07/07	1	42.65	8	42.74	42.75	-7	2,913	-0.24%
2023/07/06	0	0.00	2	42.83	42.80	-2	2,900	-0.07%
2023/07/05	0	0.00	0.2	42.90	42.70	-0.2	2,901	-0.01%
2023/07/03	0	0.00	1	42.80	42.80	-1	2,955	-0.03%
2023/06/30	1	42.65	0	0.00	42.65	1	2,964	0.03%
2023/06/29	0	0.00	34.2	42.53	42.75	-34.2	2,963	-1.15%
2023/06/28	0.3	42.40	1	42.40	42.45	-0.7	2,968	-0.02%
2023/06/27	0	0.00	0	42.30	42.25	0	2,978	0.00%
2023/06/26	0	0.00	2	42.38	42.25	-2	2,985	-0.07%
2023/06/21	0	42.25	0.1	42.40	42.25	-0.1	3,006	0.00%
2023/06/20	1.2	42.32	1	42.30	42.15	0.2	3,001	0.01%
2023/06/19	2.5	42.28	2	42.38	42.30	0.5	2,982	0.02%
2023/06/16	4.1	42.33	1	42.40	42.25	3.1	2,968	0.10%
2023/06/15	0	42.95	8	42.85	42.70	-8	2,912	-0.27%
2023/06/12	17.5	42.96	11	42.93	42.85	6.5	3,027	0.21%
2023/06/09	1	42.55	0	0.00	42.50	1	3,009	0.03%
2023/06/08	3	42.55	0	0.00	42.55	3	3,019	0.10%
2023/06/07	0.1	42.52	1	42.50	42.60	-0.9	3,035	-0.03%
2023/06/06	0	42.60	7.6	42.55	42.50	-7.6	3,037	-0.25%
2023/06/05	5	42.51	1	42.65	42.50	4	3,041	0.13%
2023/06/02	1	42.65	0	0.00	42.60	1	3,052	0.03%
2023/06/01	1	42.45	0	0.00	42.60	1	3,065	0.03%
2023/05/31	2	42.15	1.1	42.20	42.60	1	3,080	0.03%
2023/05/30	0	0.00	2	42.15	42.15	-2	3,030	-0.07%
2023/05/29	0	0.00	102	42.20	42.10	-102	3,039	-3.36%	大賣/鉅額交易
2023/05/26	6.1	42.10	0	42.30	42.20	6.1	3,040	0.20%
2023/05/25	0.2	42.80	115	42.67	42.50	-114.8	3,025	-3.79%	大賣/鉅額交易
2023/05/24	201.1	43.00	27	42.95	43.05	174.1	3,015	5.77%	大買/鉅額交易
2023/05/23	0.5	42.50	10	42.59	42.75	-9.5	2,976	-0.32%
2023/05/22	10.1	42.35	43	42.16	42.60	-32.9	2,973	-1.11%
2023/05/19	3	41.92	0	0.00	42.00	3	2,931	0.10%
2023/05/18	3.1	42.02	1	42.00	42.00	2.1	2,896	0.07%
2023/05/17	2	41.55	1.4	41.84	41.90	0.6	2,868	0.02%
2023/05/16	1.2	41.67	3.1	41.75	41.65	-2	2,836	-0.07%
2023/05/15	12.6	41.16	12	41.07	41.35	0.6	2,816	0.02%
2023/05/12	21.5	41.88	2.2	41.85	41.95	19.3	2,713	0.71%
2023/05/11	218.2	41.52	209.7	41.99	42.30	8.5	2,632	0.32%	大買/大賣/
2023/05/10	1	43.15	0.2	43.25	43.20	0.8	2,214	0.04%
2023/05/09	0.3	43.20	9	43.35	43.20	-8.7	2,214	-0.39%
2023/05/08	1.2	43.06	4	43.10	43.30	-2.9	2,235	-0.13%
2023/05/05	0	0.00	2.1	43.09	42.90	-2.1	2,230	-0.09%
2023/05/04	2.1	42.68	2	42.73	42.85	0.1	2,252	0.00%
2023/05/03	0	0.00	1	42.30	42.30	-1	2,241	-0.04%
2023/05/02	2	42.15	16	42.15	42.20	-14	2,289	-0.61%
2023/04/28	1.1	42.10	3.2	42.15	42.05	-2.1	2,366	-0.09%
2023/04/27	0	0.00	1.3	42.05	42.05	-1.3	2,398	-0.05%
2023/04/26	0	0.00	3	41.85	42.00	-3	2,410	-0.12%
2023/04/25	4	41.85	9	41.81	41.65	-5	2,423	-0.21%
2023/04/24	0	0.00	0.1	41.80	41.75	-0.1	2,406	0.00%
2023/04/20	10	41.88	2	42.00	41.85	8	2,422	0.33%
2023/04/19	1	42.05	0.1	42.15	42.00	0.9	2,422	0.04%
2023/04/18	0	0.00	1.2	42.23	42.10	-1.2	2,402	-0.05%
2023/04/17	4	42.20	0.1	42.20	42.05	3.9	2,394	0.16%
2023/04/14	1	42.10	0.1	42.10	42.10	0.9	2,390	0.04%
2023/04/13	0	0.00	8.5	42.07	42.10	-8.5	2,397	-0.36%
2023/04/12	21.4	42.06	4.5	42.07	41.95	16.9	2,407	0.70%
2023/04/11	1	41.60	5	41.60	41.75	-4	2,348	-0.17%
2023/04/10	116	41.69	105	41.51	41.45	11	2,381	0.46%	大買/大賣/
2023/04/06	5	40.92	0	0.00	40.85	5	2,473	0.20%
2023/03/31	6	40.98	3	40.90	41.15	3	2,570	0.12%
2023/03/30	0.2	41.10	0	0.00	41.00	0.2	2,889	0.01%
2023/03/28	0	0.00	0.1	40.85	40.70	-0.1	3,717	0.00%
2023/03/24	2	40.68	0	0.00	40.65	2	4,616	0.04%
2023/03/23	0	0.00	2	41.25	41.00	-2	4,683	-0.04%
2023/03/22	1	41.10	0	0.00	41.15	1	4,761	0.02%
2023/03/21	0	0.00	31	41.10	41.10	-31	4,864	-0.64%
2023/03/20	10.2	40.41	0	0.00	40.70	10.2	4,939	0.21%
2023/03/17	25	40.65	0	0.00	40.40	25	4,979	0.50%
2023/03/16	17.2	40.11	2	40.15	40.10	15.2	5,004	0.30%
2023/03/15	23.1	40.70	6.1	40.85	40.60	17.1	5,035	0.34%
2023/03/14	4.4	41.55	0	0.00	41.50	4.4	4,997	0.09%
2023/03/13	3.1	41.37	0	0.00	41.80	3.1	5,086	0.06%
2023/03/10	1	41.85	0.1	41.95	41.95	0.9	5,112	0.02%
2023/03/09	0	0.00	1	41.80	41.95	-1	5,127	-0.02%
2023/03/08	1.1	41.75	0	0.00	41.85	1.1	5,151	0.02%
2023/03/07	2.1	41.67	8.1	41.75	41.80	-5.9	5,162	-0.11%
2023/03/06	0.1	41.90	0	0.00	41.80	0.1	5,202	0.00%
2023/03/03	3.2	41.76	0.4	42.05	41.95	2.8	5,213	0.05%
2023/03/02	2.2	42.11	1	42.20	42.25	1.2	5,216	0.02%
2023/03/01	5	42.25	0	0.00	42.35	5	5,253	0.10%
2023/02/24	1	42.25	1	42.45	42.40	0	5,404	0.00%
2023/02/23	1.3	42.44	20	42.45	42.40	-18.7	5,417	-0.35%
2023/02/22	0	0.00	0.1	42.00	42.30	-0.1	5,435	0.00%
2023/02/21	11	42.23	0	0.00	42.25	11	5,466	0.20%
2023/02/20	0	0.00	12.5	42.18	42.30	-12.5	5,567	-0.22%
2023/02/17	0	0.00	0.2	41.92	41.95	-0.2	5,613	0.00%
2023/02/16	0	0.00	0.1	41.90	41.90	-0.1	5,744	0.00%
2023/02/15	1.2	41.95	2.8	41.98	41.85	-1.6	5,799	-0.03%
2023/02/14	0	0.00	20.1	41.95	42.00	-20.1	5,835	-0.34%
2023/02/13	0	0.00	24.2	41.36	41.80	-24.2	5,888	-0.41%
2023/02/10	0	0.00	11.5	41.60	41.55	-11.5	5,912	-0.19%
2023/02/08	1.1	41.85	1	41.90	41.90	0.1	6,025	0.00%
2023/02/07	1	41.90	0	0.00	41.95	1	6,053	0.02%
2023/02/06	7	41.83	2.1	42.02	42.00	4.9	6,047	0.08%
2023/02/03	6	41.58	1.1	41.60	41.80	4.9	6,036	0.08%
2023/02/02	7	41.41	2	41.40	41.25	5	6,057	0.08%
2023/02/01	0	0.00	1	41.65	41.60	-1	6,045	-0.02%
2023/01/31	0	0.00	0.3	41.30	41.10	-0.3	6,114	0.00%
2023/01/30	0.1	41.01	0.1	41.10	40.65	0	6,079	0.00%
2023/01/16	3	40.87	0	0.00	40.70	3	6,047	0.05%
2023/01/13	0	0.00	3	40.67	40.80	-3	6,054	-0.05%
2023/01/11	0	0.00	0.1	40.90	40.60	-0.1	6,125	0.00%
2023/01/10	7	40.49	1	40.45	40.50	6	6,136	0.10%
2023/01/09	4	40.39	0	0.00	40.45	4	6,165	0.06%
2023/01/05	0.1	40.60	1	40.55	40.40	-1	6,223	-0.02%
2023/01/04	0	0.00	0.1	40.60	40.60	-0.1	6,229	0.00%
2023/01/03	2.1	40.26	0	0.00	40.35	2.1	6,276	0.03%
2022/12/30	1.1	40.25	0	0.00	40.30	1.1	6,293	0.02%
2022/12/28	2	40.55	0	0.00	40.70	2	6,284	0.03%
2022/12/27	1	40.25	109.1	40.96	41.45	-108.1	6,283	-1.72%	大賣/鉅額交易
2022/12/26	0.1	40.45	5.5	40.26	40.25	-5.4	6,225	-0.09%
2022/12/23	108.1	40.31	6	40.73	40.35	102.1	6,264	1.63%	大買/鉅額交易
2022/12/22	4.1	39.93	0	0.00	42.00	4.1	6,211	0.07%
2022/12/21	3.2	39.02	0	0.00	40.00	3.2	6,026	0.05%
2022/12/20	32.3	39.87	0	0.00	39.65	32.3	5,780	0.56%
2022/12/19	27.6	40.86	0	0.00	40.50	27.6	5,621	0.49%
2022/12/16	19.6	41.78	0	0.00	41.15	19.6	5,404	0.36%
2022/12/15	1	42.30	0	0.00	42.40	1	5,094	0.02%
2022/12/14	2	42.00	3	42.30	42.60	-1	5,170	-0.02%
2022/12/13	3.2	43.26	0	0.00	42.75	3.2	5,162	0.06%
2022/12/12	3.2	43.80	3.2	43.66	43.65	-0.1	5,153	0.00%
2022/12/09	0.1	43.93	0.7	43.97	44.00	-0.5	5,155	-0.01%
2022/12/08	3	43.87	0.5	43.95	44.10	2.5	5,144	0.05%
2022/12/07	0	0.00	15	44.37	44.35	-15	5,137	-0.29%
2022/12/06	1	44.15	0	0.00	43.95	1	5,103	0.02%
2022/12/05	0	0.00	11	44.58	44.40	-11	5,088	-0.22%
2022/12/02	0	0.00	0	44.30	44.25	0	5,030	0.00%
2022/11/30	1	44.65	1.1	44.75	44.80	-0.1	5,021	0.00%
2022/11/29	0	0.00	6	44.80	44.80	-6	5,026	-0.12%
2022/11/28	0	0.00	6	44.35	44.85	-6	5,036	-0.12%
2022/11/25	0	0.00	9.1	44.57	44.55	-9.1	5,022	-0.18%
2022/11/24	0	0.00	1	44.95	44.90	-1	5,032	-0.02%
2022/11/23	0	0.00	7.5	44.81	44.90	-7.5	5,037	-0.15%
2022/11/22	1	44.80	13	44.66	44.85	-12	5,044	-0.24%
2022/11/21	0	0.00	2.5	43.98	43.95	-2.5	4,921	-0.05%
2022/11/18	0	0.00	0.4	43.62	43.80	-0.4	4,941	-0.01%
2022/11/17	2.3	43.57	4	43.58	43.55	-1.7	4,949	-0.03%
2022/11/16	0	0.00	0.1	43.30	43.20	-0.1	4,925	0.00%
2022/11/15	0	0.00	23.1	43.13	42.90	-23.1	4,916	-0.47%
2022/11/14	0	0.00	11.3	43.07	43.35	-11.3	4,875	-0.23%
2022/11/11	1	42.35	5	42.40	42.40	-4	4,802	-0.08%
2022/11/10	0	0.00	0.2	42.05	42.25	-0.2	4,814	0.00%
2022/11/09	0	0.00	2.3	42.11	42.25	-2.3	4,868	-0.05%
2022/11/08	0	0.00	0.3	41.98	41.90	-0.3	4,840	-0.01%
2022/11/07	1	42.00	0.1	42.00	42.05	0.9	4,888	0.02%
2022/11/04	0	0.00	8	41.89	42.00	-8	4,888	-0.16%
2022/11/03	0.1	41.05	0	41.10	41.30	0.1	4,842	0.00%
2022/11/02	0	0.00	1.1	41.27	41.25	-1.1	4,832	-0.02%
2022/11/01	1.2	41.31	3.5	41.42	41.45	-2.3	4,873	-0.05%
2022/10/31	0.6	41.38	1.7	41.33	41.45	-1.1	4,888	-0.02%
2022/10/28	0	0.00	1.1	41.80	41.65	-1.1	4,880	-0.02%
2022/10/27	1	41.30	12.3	41.30	41.80	-11.3	4,875	-0.23%
2022/10/26	0	0.00	1	40.60	40.60	-1	4,816	-0.02%
2022/10/25	0	0.00	1	40.60	40.65	-1	4,828	-0.02%
2022/10/24	0	0.00	21	40.74	40.60	-21	4,786	-0.44%
2022/10/21	1	40.30	0.5	40.50	40.50	0.5	4,758	0.01%
2022/10/19	0	0.00	19	40.22	40.20	-19	4,726	-0.40%
2022/10/17	0	0.00	100	38.98	39.20	-100	4,736	-2.11%
2022/10/14	0	0.00	3	39.20	39.20	-3	4,808	-0.06%
2022/10/13	0.3	38.55	0	0.00	38.75	0.3	4,945	0.01%
2022/10/12	1	39.00	0	0.00	38.95	1	5,106	0.02%
2022/10/11	0	0.00	1	39.20	39.35	-1	5,224	-0.02%
2022/10/07	2	38.91	0	0.00	38.90	2	5,188	0.04%
2022/10/06	0.1	39.60	0	0.00	39.65	0.1	5,180	0.00%
2022/10/04	1	39.60	0	0.00	39.70	1	5,244	0.02%
2022/10/03	100	39.83	0	0.00	39.85	100	5,232	1.91%
2022/09/30	6	38.54	1	38.70	39.00	5	5,202	0.10%
2022/09/29	3	38.40	1	38.50	38.60	2	5,204	0.04%
2022/09/28	15.4	38.17	0	0.00	38.00	15.4	5,171	0.30%
2022/09/27	120.1	40.03	100.1	39.95	39.65	20	5,055	0.40%	大買/
2022/09/26	14.3	40.01	6.2	40.10	40.20	8.1	4,940	0.16%
2022/09/23	3.1	47.72	11	47.70	47.80	-8	4,766	-0.17%
2022/09/22	4.1	47.70	0	0.00	47.75	4.1	4,634	0.09%
2022/09/21	3.1	47.93	0	0.00	48.00	3.1	4,521	0.07%
2022/09/20	10	48.00	0	0.00	48.00	10	4,374	0.23%
2022/09/19	2	48.08	0	0.00	48.15	2	4,340	0.05%
2022/09/16	21	48.20	2	48.25	48.30	19	4,306	0.44%
2022/09/15	0.1	48.45	0	0.00	48.25	0.1	4,462	0.00%
2022/09/14	0.5	48.35	0	0.00	48.25	0.5	4,782	0.01%
2022/09/13	0	0.00	2.6	48.62	48.50	-2.6	5,003	-0.05%
2022/09/12	1	48.30	0	0.00	48.40	1	5,233	0.02%
2022/09/08	0	0.00	3	48.32	48.35	-3	5,532	-0.05%
2022/09/07	1	47.85	0	0.00	47.90	1	5,636	0.02%
2022/09/06	1	47.95	20	48.10	48.10	-19	5,682	-0.33%
2022/09/05	5	48.00	10.5	48.00	47.95	-5.5	5,683	-0.10%
2022/09/02	10	48.00	0.8	48.05	48.00	9.2	5,698	0.16%
2022/09/01	22	48.09	2.1	48.03	48.10	19.9	5,726	0.35%
2022/08/31	11	48.30	0	0.00	48.40	11	5,714	0.19%
2022/08/30	1	47.85	11.1	48.32	48.35	-10.1	5,694	-0.18%
2022/08/29	2	47.75	2.6	47.87	47.85	-0.6	5,702	-0.01%
2022/08/26	2	48.05	0.1	48.15	48.20	1.9	5,824	0.03%
2022/08/25	21	48.05	17.1	48.01	48.10	3.9	5,812	0.07%
2022/08/23	2	47.50	0.1	47.56	47.65	1.9	5,790	0.03%
2022/08/22	0	0.00	1.3	47.40	47.65	-1.3	5,815	-0.02%
2022/08/19	1.1	46.86	5	47.00	47.00	-3.9	5,742	-0.07%
2022/08/18	2.2	46.71	0	46.95	46.80	2.2	5,742	0.04%
2022/08/17	0	47.20	1.1	46.97	47.20	-1.1	5,720	-0.02%
2022/08/16	10.1	46.80	0	46.70	46.80	10.1	5,658	0.18%
2022/08/15	2.1	46.23	1	46.35	46.20	1	5,579	0.02%
2022/08/12	0	46.30	1	46.25	46.15	-1	5,593	-0.02%
2022/08/11	0	0.00	1	46.00	45.90	-1	5,573	-0.02%
2022/08/10	0	45.95	2	45.95	45.75	-2	5,595	-0.04%
2022/08/09	0	0.00	0.1	46.05	46.00	-0.1	5,615	0.00%
2022/08/08	0	0.00	0.2	45.80	46.00	-0.2	5,670	0.00%
2022/08/05	0	45.95	0.1	45.85	45.85	0	5,890	0.00%
2022/08/04	0.3	45.44	1	45.45	45.65	-0.7	5,966	-0.01%
2022/08/03	0	0.00	0.2	45.88	45.80	-0.2	5,960	0.00%
2022/08/02	1	45.95	1.1	45.56	46.00	-0.1	5,996	0.00%
2022/08/01	3	45.90	0	0.00	45.90	3	6,010	0.05%
2022/07/29	0.1	45.25	0.2	45.23	45.35	-0.1	5,999	0.00%
2022/07/28	0.1	45.00	0	0.00	44.90	0.1	6,010	0.00%
2022/07/27	4.3	44.75	0	0.00	44.65	4.3	6,026	0.07%
2022/07/26	2.1	44.86	0	0.00	44.80	2.1	6,033	0.03%
2022/07/25	1	45.00	0	0.00	45.10	1	6,048	0.02%
2022/07/22	2.1	44.95	0	0.00	45.20	2.1	6,076	0.03%
2022/07/21	0	0.00	1.2	45.14	45.15	-1.2	6,053	-0.02%
2022/07/20	2	45.90	2.1	45.60	45.35	-0.1	6,060	0.00%
2022/07/19	0	0.00	6.2	46.09	45.75	-6.2	6,023	-0.10%
2022/07/18	0.5	43.80	0	45.05	45.10	0.5	5,953	0.01%
2022/07/15	0.1	43.53	0	43.55	43.40	0.1	5,964	0.00%
2022/07/14	0	43.65	0	0.00	43.50	0	6,095	0.00%
2022/07/13	0.1	43.75	0	43.70	43.50	0	6,119	0.00%
2022/07/12	0.1	43.50	1	43.35	43.20	-1	6,150	-0.02%
2022/07/11	2.1	43.63	1	43.75	43.80	1.1	6,163	0.02%
2022/07/08	0	44.00	0	0.00	43.85	0	6,195	0.00%
2022/07/07	0.1	44.05	0	0.00	43.80	0.1	6,213	0.00%
2022/07/06	3.5	44.44	0	0.00	44.20	3.5	6,327	0.06%
2022/07/05	0.2	44.80	0	0.00	44.65	0.2	6,572	0.00%
2022/07/04	3	44.18	2	44.13	44.40	1	6,803	0.01%
2022/07/01	2.1	44.20	0.4	44.89	43.95	1.7	7,609	0.02%
2022/06/30	0	0.00	7.6	44.89	45.20	-7.6	8,178	-0.09%
2022/06/29	1	45.10	2	45.00	45.10	-1	8,197	-0.01%
2022/06/28	0	0.00	0.1	44.70	44.80	-0.1	8,203	0.00%
2022/06/27	5	44.60	1	44.65	44.80	4	8,257	0.05%
2022/06/23	4.1	43.51	0	0.00	43.30	4.1	8,320	0.05%
2022/06/22	6.4	42.97	6	42.90	43.25	0.4	8,163	0.00%
2022/06/21	7.3	43.63	3	43.60	43.35	4.3	7,857	0.05%
2022/06/20	5.2	43.77	3	43.93	43.60	2.2	7,697	0.03%
2022/06/17	13.1	43.48	1	44.75	44.75	12.1	7,720	0.16%
2022/06/16	5.3	44.68	0	0.00	44.55	5.3	7,555	0.07%
2022/06/15	3	45.07	0.2	45.55	45.05	2.8	7,569	0.04%
2022/06/14	3	45.15	1.1	45.10	45.40	1.9	7,728	0.02%
2022/06/13	3.1	44.65	2	44.78	44.80	1.1	8,324	0.01%
2022/06/10	1.1	44.92	0	0.00	44.90	1.1	8,491	0.01%
2022/06/09	4.2	45.28	0	0.00	45.25	4.2	8,562	0.05%
2022/06/08	1	45.20	0	0.00	45.45	1	8,561	0.01%
2022/06/07	3.1	44.93	12	44.92	45.35	-9	8,600	-0.10%
2022/06/06	6.1	44.99	10	45.04	45.00	-3.9	8,621	-0.05%
2022/06/02	3	46.22	3	46.20	46.10	0	8,580	0.00%
2022/06/01	0.1	46.65	2	46.45	46.35	-2	8,711	-0.02%
2022/05/31	0	0.00	0	46.50	46.45	0	8,812	0.00%
2022/05/30	1	46.16	2	46.40	46.55	-1	8,881	-0.01%
2022/05/27	4	46.15	0	0.00	46.00	4	8,908	0.05%
2022/05/26	1	46.00	0	0.00	46.00	1	9,060	0.01%
2022/05/25	1	45.80	1	45.55	46.00	0	9,159	0.00%
2022/05/24	2	45.88	0	0.00	45.80	2	9,320	0.02%
2022/05/23	1.2	45.93	2.1	45.97	46.00	-0.9	9,444	-0.01%
2022/05/20	3	45.68	1	45.70	45.85	2	9,685	0.02%
2022/05/19	6	45.48	1.2	45.58	45.60	4.8	9,778	0.05%
2022/05/18	0	0.00	4.2	46.00	45.90	-4.2	9,750	-0.04%
2022/05/17	4	45.10	1	45.30	45.45	3	9,739	0.03%
2022/05/16	12	44.44	0	0.00	44.55	12	9,756	0.12%
2022/05/13	4.2	44.30	0.3	44.25	44.70	3.9	9,762	0.04%
2022/05/12	5	45.73	0	0.00	45.40	5	9,552	0.05%
2022/05/11	7	46.34	0	0.00	46.25	7	9,474	0.07%
2022/05/10	0	0.00	0.1	46.35	46.50	-0.1	9,491	0.00%
2022/05/09	4.2	46.62	0.1	46.80	46.50	4.1	9,510	0.04%
2022/05/06	1	46.85	0	0.00	46.90	1	9,568	0.01%
2022/05/05	4.1	47.02	0.1	47.20	47.00	4	9,644	0.04%
2022/05/04	1	46.80	1.4	46.84	46.90	-0.4	9,731	0.00%
2022/05/03	2.5	46.72	0	0.00	46.65	2.5	9,780	0.03%
2022/04/29	2.3	46.77	0	0.00	46.95	2.3	9,807	0.02%
2022/04/28	1	46.85	0	0.00	46.70	1	9,846	0.01%
2022/04/27	5.8	46.75	0	0.00	46.70	5.8	9,839	0.06%
2022/04/26	3	46.75	3	47.20	47.20	0	9,858	0.00%
2022/04/25	4	46.51	0	0.00	46.45	4	9,766	0.04%
2022/04/22	1.1	47.23	2	47.35	47.10	-0.9	9,677	-0.01%
2022/04/21	4.1	47.88	3	47.70	47.50	1.1	9,599	0.01%
2022/04/20	1	47.70	2	47.85	48.75	-1	9,493	-0.01%
2022/04/19	0.1	47.75	5.2	47.75	47.80	-5.1	9,399	-0.05%
2022/04/18	6	47.93	1	47.76	47.80	5	9,395	0.05%
2022/04/15	7.1	47.96	6	47.99	48.05	1.1	9,352	0.01%
2022/04/14	10.1	47.78	0	0.00	47.85	10.1	9,312	0.11%
2022/04/13	3.5	47.29	0	0.00	47.45	3.5	9,288	0.04%
2022/04/12	8.5	46.98	3	46.92	46.90	5.5	9,253	0.06%
2022/04/11	10.1	47.82	12	48.11	47.60	-1.9	9,119	-0.02%
2022/04/08	122.1	48.76	108	48.79	48.75	14.1	8,892	0.16%	大買/大賣/
2022/04/07	85.2	49.21	124.3	49.17	48.90	-39.1	8,703	-0.45%	大賣/
2022/04/06	19.1	46.69	12	48.20	49.00	7.1	7,888	0.09%
2022/04/01	6	45.24	1	45.65	45.70	5	7,252	0.07%
2022/03/31	10.1	45.37	0	0.00	45.40	10.1	7,189	0.14%
2022/03/30	9.2	45.28	0	0.00	45.40	9.2	7,184	0.13%
2022/03/29	7.1	45.43	0	0.00	45.30	7.1	7,325	0.10%
2022/03/28	10.1	45.53	20	45.34	45.35	-9.9	7,363	-0.13%
2022/03/25	12.1	45.73	0	0.00	45.75	12.1	7,389	0.16%
2022/03/24	3	45.70	1	45.80	45.75	2	7,451	0.03%
2022/03/23	7	45.88	1.2	45.92	45.95	5.8	7,509	0.08%
2022/03/22	39.8	45.67	1	45.85	45.50	38.8	7,515	0.52%
2022/03/21	3.5	46.35	0	0.00	46.20	3.5	7,261	0.05%
2022/03/18	5.3	46.66	2	46.65	46.60	3.3	7,118	0.05%
2022/03/17	6	46.87	2	47.03	47.00	4	7,022	0.06%
2022/03/16	41.7	46.89	204	46.64	46.85	-162.4	6,829	-2.38%	大賣/鉅額交易
2022/03/15	220	50.22	325.2	50.04	50.50	-105.2	6,228	-1.69%	大買/大賣/鉅額交易
2022/03/14	304	49.64	1.2	49.63	49.60	302.8	6,042	5.01%	大買/鉅額交易
2022/03/11	2	48.90	1.3	48.81	48.90	0.7	5,950	0.01%
2022/03/10	2	49.38	1	49.15	49.20	1	5,931	0.02%
2022/03/09	13	49.17	202	49.27	49.35	-189	5,893	-3.21%	大賣/鉅額交易
2022/03/08	1.4	49.10	0	0.00	48.50	1.4	5,836	0.02%
2022/03/07	1	48.81	107	49.03	49.30	-106	5,723	-1.85%	大賣/鉅額交易
2022/03/04	315.1	50.40	13	50.75	50.50	302.1	5,607	5.39%	大買/鉅額交易
2022/03/03	0.1	49.90	207	49.81	50.20	-207	5,520	-3.75%	大賣/鉅額交易
2022/03/02	0	0.00	12	49.46	49.90	-12	5,490	-0.22%
2022/03/01	204	49.55	401	49.73	49.45	-197	5,514	-3.57%	大買/大賣/鉅額交易
2022/02/25	202	48.76	11	48.74	48.95	191	5,379	3.55%	大買/鉅額交易
2022/02/24	1.1	48.50	6.1	48.47	48.35	-5	5,287	-0.09%
2022/02/23	201	48.87	0.1	48.90	49.10	201	5,123	3.92%	大買/鉅額交易
2022/02/22	0	0.00	27.1	48.73	48.90	-27.1	5,011	-0.54%
2022/02/21	5	47.44	1	48.30	48.15	4	4,800	0.08%
2022/02/18	0	0.00	2	47.15	47.20	-2	4,722	-0.04%
2022/02/16	2	47.10	300	47.09	47.15	-298	4,863	-6.13%	大賣/鉅額交易
2022/02/15	1	47.15	0	0.00	47.10	1	5,051	0.02%
2022/02/14	12	46.65	1	46.80	46.85	11	5,014	0.22%
2022/02/11	1.4	46.81	0	0.00	46.80	1.4	5,024	0.03%
2022/02/10	4.1	46.89	0	0.00	46.90	4.1	5,005	0.08%
2022/02/09	2.3	47.06	100	47.00	47.00	-97.7	4,977	-1.96%
2022/02/08	101	47.25	1	47.20	47.25	100	4,940	2.02%	大買/
2022/02/07	202	47.02	0	0.00	47.05	202	4,852	4.16%	大買/鉅額交易
2022/01/26	0	0.00	5	46.75	46.80	-5	4,760	-0.11%
2022/01/25	100.1	46.18	0	0.00	46.30	100.1	4,666	2.14%
2022/01/24	4	46.16	1.1	46.29	46.30	2.9	4,641	0.06%
2022/01/20	3	45.93	0	46.15	46.15	3	4,536	0.07%
2022/01/19	4.1	46.05	300	46.00	45.95	-295.9	4,521	-6.54%	大賣/鉅額交易
2022/01/18	0	0.00	2	46.20	46.10	-2	4,470	-0.04%
2022/01/17	0.2	46.20	0	0.00	46.25	0.2	4,483	0.00%
2022/01/14	0.3	46.23	2	46.13	46.35	-1.7	4,544	-0.04%
2022/01/13	2	46.15	100	46.20	46.20	-98	4,661	-2.10%
2022/01/12	5	46.24	1	46.50	46.25	4	4,657	0.09%
2022/01/11	101	46.20	0	0.00	46.40	101	4,626	2.18%	大買/鉅額交易
2022/01/10	100	46.30	12.5	46.30	46.35	87.5	4,618	1.89%
2022/01/07	210	46.34	0	0.00	46.45	210	4,611	4.55%	大買/鉅額交易
2022/01/06	2	46.18	2	46.15	46.30	0	4,600	0.00%
2022/01/05	2	46.05	1	46.10	46.10	1	4,599	0.02%
2022/01/03	1	46.05	2	46.05	46.25	-1	4,629	-0.02%
2021/12/30	3	46.30	0	0.00	46.25	3	4,602	0.07%
2021/12/28	5	46.15	1	46.10	46.15	4	4,557	0.09%
2021/12/27	13	46.16	0	0.00	46.25	13	4,540	0.29%
2021/12/24	5	46.00	1	46.00	46.20	4	4,524	0.09%
2021/12/23	25.1	45.98	202.1	46.11	46.05	-177	4,502	-3.93%	大賣/鉅額交易
2021/12/22	1	46.70	5	46.50	46.70	-4	4,305	-0.09%
2021/12/21	7.1	47.13	0	0.00	47.00	7.1	4,226	0.17%
2021/12/20	1	47.65	2	47.65	47.60	-1	4,188	-0.02%
2021/12/17	202	47.17	0	0.00	47.25	202	4,196	4.81%	大買/鉅額交易
2021/12/16	1	46.80	16	47.15	47.25	-15	4,208	-0.36%
2021/12/15	2	46.48	0	0.00	46.60	2	4,267	0.05%
2021/12/14	11	46.51	1	46.55	46.50	10	4,273	0.23%
2021/12/13	1	46.80	2	46.85	46.70	-1	4,252	-0.02%
2021/12/10	2	46.48	0	0.00	46.50	2	4,199	0.05%
2021/12/09	3	46.45	203	46.57	46.50	-200	4,177	-4.79%	大賣/鉅額交易
2021/12/08	19	46.50	0	0.00	46.50	19	4,154	0.46%
2021/12/07	103	46.50	100	46.45	46.50	3	4,130	0.07%	大買/
2021/12/06	3	46.45	0	0.00	46.40	3	4,098	0.07%
2021/12/03	2	46.35	0	46.45	46.30	2	4,116	0.05%
2021/12/01	7	46.09	3	46.47	46.70	4	4,107	0.10%
2021/11/29	111	46.52	5	46.38	46.45	106	4,068	2.61%	大買/鉅額交易
2021/11/26	101	46.90	1	46.85	46.80	100	4,044	2.47%	大買/
2021/11/25	2	47.25	200	47.48	47.10	-198	4,003	-4.95%	大賣/鉅額交易
2021/11/24	0	0.00	15	46.80	46.85	-15	3,916	-0.38%
2021/11/23	13	46.22	0	0.00	46.20	13	3,893	0.33%
2021/11/22	10	46.35	2	46.35	46.55	8	3,875	0.21%
2021/11/18	2	46.65	10	46.90	46.60	-8	3,886	-0.21%
2021/11/17	16.4	46.45	0	0.00	46.50	16.4	3,875	0.42%
2021/11/16	0	0.00	103	47.00	46.80	-103	3,859	-2.67%	大賣/鉅額交易
2021/11/15	106	48.13	6	48.08	47.65	100	3,829	2.61%	大買/
2021/11/12	203	48.00	46	47.82	47.80	157	3,734	4.20%	大買/鉅額交易
2021/11/11	1.1	45.75	5.1	45.75	45.60	-4	3,576	-0.11%
2021/11/10	3	45.43	1	45.35	45.45	2	3,663	0.05%
2021/11/09	6	44.94	0	0.00	44.95	6	3,676	0.16%
2021/11/05	3	44.55	200	44.45	44.55	-197	3,715	-5.30%	大賣/鉅額交易
2021/11/04	1.3	44.73	0	0.00	44.65	1.3	3,722	0.03%
2021/11/03	0.3	44.85	0	0.00	44.85	0.3	3,737	0.01%
2021/11/02	1	44.70	0	0.00	44.70	1	3,818	0.03%
2021/11/01	2	44.90	0	0.00	44.70	2	3,840	0.05%
2021/10/29	1	45.05	0	0.00	44.95	1	3,853	0.03%
2021/10/28	2	45.13	1	45.05	45.10	1	3,908	0.03%
2021/10/25	200	45.10	0	0.00	45.20	200	4,053	4.93%	大買/鉅額交易
2021/10/21	0	0.00	3	44.90	45.00	-3	4,091	-0.07%
2021/10/20	4	44.55	0	0.00	44.60	4	4,054	0.10%
2021/10/19	1	44.50	0	0.00	44.55	1	4,268	0.02%
2021/10/13	1	45.05	0	0.00	45.05	1	4,452	0.02%
2021/10/12	2	44.68	200	44.62	45.10	-198	4,494	-4.41%	大賣/鉅額交易
2021/10/08	0	0.00	5	44.60	44.60	-5	4,440	-0.11%
2021/10/07	0.2	44.77	0	0.00	44.65	0.2	4,430	0.00%
2021/10/06	5	44.47	0	0.00	44.25	5	4,452	0.11%
2021/10/05	11	44.50	104	44.50	44.60	-93	4,464	-2.08%	大賣/
2021/10/04	1	44.75	100	44.73	44.70	-99	4,580	-2.16%
2021/10/01	4	44.71	0	0.00	44.80	4	4,599	0.09%
2021/09/30	1	45.15	0	0.00	45.10	1	4,629	0.02%
2021/09/29	3	45.00	0	45.20	45.05	3	4,619	0.06%
2021/09/28	101	45.29	1	45.25	45.30	100	4,593	2.18%	大買/
2021/09/27	106	44.99	0	44.95	44.65	106	4,567	2.32%	大買/鉅額交易
2021/09/24	5	44.90	1	45.35	45.10	4	4,508	0.09%
2021/09/23	0.1	46.98	0	46.85	46.80	0.1	4,357	0.00%
2021/09/22	232.1	46.24	0	0.00	46.20	232.1	4,245	5.47%	大買/鉅額交易
2021/09/17	1	47.40	0	0.00	47.35	1	4,100	0.02%
2021/09/16	0	0.00	1	47.80	47.80	-1	4,089	-0.02%
2021/09/15	0.1	47.85	1	47.65	47.55	-1	4,138	-0.02%
2021/09/13	2	48.33	1.1	48.30	48.35	1	4,204	0.02%
2021/09/10	1	47.95	6	48.00	47.95	-5	4,242	-0.12%
2021/08/31	1	48.05	0	0.00	48.20	1	4,386	0.02%
2021/08/27	0	0.00	20	47.40	47.45	-20	4,405	-0.45%
2021/08/26	0	0.00	1	47.40	47.40	-1	4,429	-0.02%
2021/08/25	1	47.40	0	0.00	47.60	1	4,498	0.02%
2021/08/23	0	47.80	1.1	47.95	47.50	-1.1	4,576	-0.02%
2021/08/20	0	0.00	2	47.73	47.55	-2	4,597	-0.04%
2021/08/19	0	0.00	3	48.00	47.55	-3	5,750	-0.05%
2021/08/17	0	0.00	2.2	48.77	48.60	-2.2	5,807	-0.04%
2021/08/16	0	0.00	200	48.23	48.10	-200	5,726	-3.49%	大賣/鉅額交易
2021/08/13	4	49.03	0	0.00	48.90	4	5,649	0.07%
2021/08/11	2.2	48.64	7	48.70	48.80	-4.8	5,583	-0.09%
2021/08/10	0	0.00	1	48.75	48.85	-1	5,582	-0.02%
2021/08/09	1	49.00	0	0.00	49.00	1	5,636	0.02%
2021/08/06	0	0.00	23	49.44	49.45	-23	5,660	-0.41%
2021/08/05	200	48.99	0	0.00	48.70	200	5,663	3.53%	大買/鉅額交易
2021/08/04	1	49.30	200.2	48.80	49.05	-199.2	5,896	-3.38%	大賣/鉅額交易
2021/08/03	1	49.40	0	0.00	49.30	1	5,955	0.02%
2021/08/02	0	0.00	2	49.35	49.45	-2	6,067	-0.03%
2021/07/30	1.7	48.88	3	49.10	49.05	-1.3	6,127	-0.02%
2021/07/29	202	48.94	21	49.02	49.10	181	6,148	2.94%	大買/鉅額交易
2021/07/28	0	0.00	1	48.40	48.35	-1	6,105	-0.02%
2021/07/27	1	47.75	3	48.12	48.15	-2	6,096	-0.03%
2021/07/26	2	47.78	11	48.46	48.10	-9	6,098	-0.15%
2021/07/23	4	47.91	53.2	47.86	47.90	-49.2	6,014	-0.82%
2021/07/22	2	46.35	48.4	46.57	46.85	-46.4	5,822	-0.80%
2021/07/20	0	0.00	2	45.58	45.65	-2	5,959	-0.03%
2021/07/19	2	46.00	1	46.15	46.10	1	6,065	0.02%
2021/07/16	0	0.00	4	45.55	45.75	-4	6,068	-0.07%
2021/07/13	1	44.75	0.1	44.85	44.85	0.9	6,135	0.01%
2021/07/12	3	45.45	18	45.33	45.20	-15	6,116	-0.25%
2021/07/09	2	45.40	2	45.50	45.00	0	6,084	0.00%
2021/07/08	0	0.00	2	44.50	44.65	-2	6,005	-0.03%
2021/07/07	2.2	44.00	6	44.03	44.40	-3.8	6,008	-0.06%
2021/07/06	2	43.50	1	43.60	43.65	1	5,987	0.02%
2021/07/02	0	0.00	1.1	43.35	43.30	-1.1	6,077	-0.02%
2021/06/30	4	43.60	0	0.00	43.65	4	6,122	0.07%
2021/06/29	0	0.00	1	43.50	43.55	-1	6,147	-0.02%
2021/06/28	0	0.00	7	43.85	43.60	-7	6,172	-0.11%
2021/06/25	2	43.85	0	0.00	43.60	2	6,171	0.03%
2021/06/24	0	0.00	5	43.55	43.85	-5	6,158	-0.08%
2021/06/23	3	42.78	3	42.85	42.70	0	6,132	0.00%
2021/06/22	0.1	42.70	5	42.87	42.35	-4.9	6,080	-0.08%
2021/06/21	3	42.17	0	0.00	42.20	3	6,087	0.05%
2021/06/17	2	42.20	0	0.00	42.75	2	6,189	0.03%
2021/06/16	1	42.70	0	0.00	42.50	1	6,260	0.02%
2021/06/15	0.1	42.80	3	42.85	42.80	-3	6,256	-0.05%
2021/06/10	0	0.00	4	42.45	42.30	-4	6,243	-0.06%
2021/06/09	3	41.60	0	0.00	41.75	3	6,208	0.05%
2021/06/08	1	41.50	0	0.00	41.40	1	6,192	0.02%
2021/06/07	8	41.59	0	42.15	41.55	8	6,172	0.13%
2021/06/04	3	41.95	0	0.00	41.95	3	6,144	0.05%
2021/06/03	4	41.91	0	0.00	41.85	4	6,153	0.07%
2021/06/02	8	41.88	7	41.91	42.00	1	6,141	0.02%
2021/06/01	2	42.05	0	0.00	42.20	2	6,061	0.03%
2021/05/31	10	42.16	0	0.00	42.10	10	6,060	0.17%
2021/05/27	10	42.05	13	42.70	42.60	-3	5,986	-0.05%
2021/05/26	4	42.31	0	0.00	42.20	4	4,867	0.08%
2021/05/25	1	42.70	0	0.00	42.30	1	4,800	0.02%
2021/05/21	0	0.00	5	42.75	43.00	-5	4,782	-0.10%
2021/05/20	6	41.99	1	41.90	42.15	5	4,749	0.11%
2021/05/19	0	0.00	1.5	41.97	41.85	-1.5	4,749	-0.03%
2021/05/18	1.1	41.52	0	0.00	41.90	1.1	4,748	0.02%
2021/05/17	2	41.45	1	40.65	40.80	1	4,762	0.02%
2021/05/14	1	43.75	0	0.00	42.80	1	4,683	0.02%
2021/05/13	5	41.95	0	0.00	42.10	5	4,629	0.11%
2021/05/12	4	43.33	0	0.00	42.60	4	4,544	0.09%
2021/05/11	2	45.20	20	45.45	44.85	-18	4,277	-0.42%
2021/05/10	1	45.30	5.1	45.50	45.70	-4.1	4,201	-0.10%
2021/05/07	5.2	44.73	0	0.00	44.70	5.2	4,073	0.13%
2021/05/06	0	0.00	10	45.75	45.25	-10	3,976	-0.25%
2021/05/05	0.1	44.35	1	45.10	45.20	-1	3,929	-0.02%
2021/05/04	10	44.25	12	44.75	44.35	-2	3,882	-0.05%
2021/05/03	8	44.89	5	45.68	44.70	3	3,820	0.08%
2021/04/29	32	45.23	1	45.15	45.25	31	3,765	0.82%
2021/04/28	3	45.80	3	45.70	45.65	0	3,739	0.00%
2021/04/27	21	46.19	2	45.95	46.20	19	3,767	0.50%
2021/04/26	24	46.22	37.2	46.59	46.60	-13.2	3,705	-0.36%
2021/04/23	3	45.00	16.3	44.83	45.35	-13.3	3,491	-0.38%
2021/04/22	27	44.45	2	44.60	44.10	25	3,389	0.74%
2021/04/21	4	44.19	8	44.29	44.35	-4	3,329	-0.12%
2021/04/20	1	44.20	0	0.00	44.35	1	3,311	0.03%
2021/04/19	0	0.00	1	44.65	44.60	-1	3,322	-0.03%
2021/04/16	2	43.55	0.4	43.60	43.60	1.6	3,270	0.05%
2021/04/14	3.1	43.32	0	0.00	43.25	3.1	3,331	0.09%
2021/04/13	1	43.55	3	43.60	43.50	-2	3,329	-0.06%
2021/04/12	1	43.60	0	0.00	43.60	1	3,327	0.03%
2021/04/09	1	43.55	2	43.68	43.75	-1	3,336	-0.03%
2021/04/08	5	43.52	0	0.00	43.50	5	3,300	0.15%
2021/04/07	4	43.45	110	43.50	43.65	-106	3,277	-3.23%	大賣/鉅額交易
2021/04/06	6	43.56	2	43.55	43.65	4	3,270	0.12%
2021/04/01	4	43.65	0	0.00	43.55	4	3,289	0.12%
2021/03/30	40	43.55	0	0.00	43.45	40	3,527	1.13%
2021/03/29	73	43.38	0	0.00	43.55	73	3,680	1.98%
2021/03/26	2	43.55	6	43.48	43.50	-4	3,854	-0.10%
2021/03/25	1.1	43.45	0	0.00	43.60	1.1	4,049	0.03%
2021/03/23	5.1	43.12	0	0.00	43.15	5.1	4,361	0.12%
2021/03/22	19	43.39	15	43.33	43.60	4	4,406	0.09%
2021/03/19	4	44.85	6	44.70	44.25	-2	4,320	-0.05%
2021/03/18	0	0.00	1.3	45.60	45.20	-1.3	4,322	-0.03%
2021/03/16	5	44.90	0	0.00	44.90	5	4,433	0.11%
2021/03/15	1	44.75	0	0.00	44.75	1	4,528	0.02%
2021/03/12	1	44.95	1	44.90	44.95	0	4,737	0.00%
2021/03/11	1	45.35	302	45.32	45.35	-301	5,010	-6.01%	大賣/鉅額交易
2021/03/09	0	0.00	13	45.45	45.40	-13	5,080	-0.26%
2021/03/05	100	44.98	2	45.00	44.95	98	5,096	1.92%
2021/03/04	200	45.08	0	0.00	45.05	200	5,217	3.83%	大買/鉅額交易
2021/03/03	0	0.00	10	44.95	44.95	-10	5,185	-0.19%
2021/03/02	0	0.00	2	44.80	44.55	-2	5,174	-0.04%
2021/02/26	1	44.60	0	0.00	45.20	1	5,182	0.02%
2021/02/25	10	45.00	0	0.00	44.95	10	5,115	0.20%
2021/02/24	3	44.77	1	44.90	44.55	2	5,110	0.04%
2021/02/23	0	44.80	3	44.90	44.85	-3	5,087	-0.06%
2021/02/22	0	0.00	306	43.96	44.05	-306	5,042	-6.07%	大賣/鉅額交易
2021/02/19	5.6	44.10	0	0.00	44.10	5.6	5,037	0.11%
2021/02/18	201	43.91	3	44.00	43.85	198	5,029	3.94%	大買/鉅額交易
2021/02/17	100	43.75	1	44.00	43.75	99	5,010	1.98%
2021/02/04	0.2	43.75	0	0.00	43.45	0.2	4,999	0.00%
2021/02/02	1.4	43.66	0	0.00	43.60	1.4	5,119	0.03%
2021/02/01	5	43.25	0	0.00	43.25	5	5,130	0.10%
2021/01/29	2	43.05	0	0.00	42.60	2	5,117	0.04%
2021/01/28	1	43.20	0	0.00	43.25	1	5,081	0.02%
2021/01/27	1	43.60	0	0.00	43.60	1	5,087	0.02%
2021/01/26	0	44.00	0	0.00	43.45	0	5,088	0.00%
2021/01/25	1	43.10	0	0.00	43.95	1	5,087	0.02%
2021/01/22	2	43.28	6	43.27	43.10	-4	5,104	-0.08%
2021/01/21	5	43.39	10	43.33	43.40	-5	5,102	-0.10%
2021/01/20	27	43.78	1.5	43.67	43.10	25.5	5,100	0.50%
2021/01/19	2	44.65	0	0.00	44.40	2	5,021	0.04%
2021/01/18	3	44.75	0	0.00	44.55	3	4,997	0.06%
2021/01/15	0	0.00	200	45.35	45.05	-200	5,015	-3.99%	大賣/鉅額交易
2021/01/14	0	0.00	0.3	45.60	45.70	-0.3	5,177	-0.01%
2021/01/13	0	0.00	6	45.63	45.80	-6	5,174	-0.12%
2021/01/12	2	45.65	10	45.97	45.55	-8	5,170	-0.15%
2021/01/11	3	45.98	4	45.95	46.00	-1	5,145	-0.02%
2021/01/08	200	45.95	1	45.90	45.90	199	5,122	3.89%	大買/鉅額交易
2021/01/07	0	0.00	3	45.40	45.60	-3	5,099	-0.06%
2021/01/06	4	45.43	1	45.70	45.20	3	5,053	0.06%
2021/01/05	3	45.07	11	45.15	45.05	-8	5,013	-0.16%
2021/01/04	0	0.00	102	45.23	45.15	-102	5,002	-2.04%	大賣/鉅額交易
2020/12/31	0.7	45.75	100	45.85	45.85	-99.3	5,008	-1.98%
2020/12/30	1	45.50	100	45.60	45.55	-99	4,999	-1.98%
2020/12/29	1	45.75	200	45.74	45.60	-199	4,996	-3.98%	大賣/鉅額交易
2020/12/28	2	46.15	1	46.25	45.90	1	4,988	0.02%
2020/12/25	45	46.62	102	46.45	46.45	-57	4,947	-1.15%	大賣/
2020/12/24	408	45.68	38	46.33	46.40	370	4,907	7.54%	大買/鉅額交易
2020/12/23	5	44.81	2	44.55	45.00	3	4,737	0.06%
2020/12/22	109	44.53	2	44.95	44.50	107	4,623	2.31%	大買/鉅額交易
2020/12/21	3	45.20	0	0.00	44.95	3	4,561	0.07%
2020/12/18	7	46.21	0	0.00	45.60	7	4,425	0.16%
2020/12/17	100	46.11	0	0.00	46.05	100	4,185	2.39%
2020/12/16	0	0.00	27	45.80	45.95	-27	4,169	-0.65%
2020/12/15	0.3	44.95	24	45.19	45.25	-23.8	4,086	-0.58%
2020/12/14	2	45.20	6.1	45.12	44.90	-4.1	4,076	-0.10%
2020/12/11	3	44.57	3	44.50	44.35	0	4,015	0.00%
2020/12/10	3	44.02	3	44.70	44.60	0	3,999	0.00%
2020/12/09	12.3	44.36	1.1	44.68	44.50	11.2	3,934	0.28%
2020/12/08	16	44.48	11	44.86	45.40	5	3,834	0.13%
2020/12/07	0	0.00	150.2	45.76	45.85	-150.2	3,620	-4.15%	大賣/鉅額交易
2020/12/04	12	43.40	7	43.53	43.50	5	3,344	0.15%
2020/12/03	4	43.88	300	43.90	43.80	-296	3,285	-9.01%	大賣/鉅額交易
2020/12/02	13	44.37	0	0.00	44.35	13	3,253	0.40%
2020/12/01	108	44.47	0.1	44.40	44.50	107.9	3,240	3.33%	大買/鉅額交易
2020/11/30	10	44.25	2	44.25	44.50	8	3,235	0.25%
2020/11/26	10	43.65	0	0.00	43.85	10	3,149	0.32%
2020/11/25	323	43.73	4	43.66	43.90	319	3,254	9.80%	大買/鉅額交易
2020/11/24	0	0.00	0.1	43.30	43.50	-0.1	3,245	0.00%
2020/11/23	1	43.45	0	0.00	43.45	1	3,242	0.03%
2020/11/20	0.1	43.15	16.5	43.10	43.25	-16.5	3,250	-0.51%
2020/11/18	0	0.00	6	43.30	43.35	-6	3,279	-0.18%
2020/11/17	0.9	43.40	1	43.40	43.40	-0.1	3,277	0.00%
2020/11/16	1	43.35	0	0.00	43.45	1	3,317	0.03%
2020/11/13	0	0.00	0.1	43.40	43.40	-0.1	3,336	0.00%
2020/11/11	0	0.00	1	43.30	44.00	-1	3,346	-0.03%
2020/11/10	6	42.95	5	42.71	42.95	1	3,273	0.03%
2020/11/09	0	0.00	1.7	42.13	42.00	-1.7	3,262	-0.05%
2020/11/06	0	0.00	2.1	41.88	41.90	-2.1	3,242	-0.06%
2020/11/04	2	41.85	0	42.10	42.00	2	3,211	0.06%
2020/11/02	1	41.80	1	41.80	41.90	0	3,189	0.00%
2020/10/30	2	41.65	0	0.00	41.50	2	3,171	0.06%
2020/10/29	1.4	43.18	0	0.00	41.85	1.4	3,118	0.04%
2020/10/28	2	42.10	0	0.00	42.10	2	3,121	0.06%
2020/10/23	1	42.70	1	43.05	42.55	0	3,120	0.00%
2020/10/22	2	42.05	0	0.00	43.20	2	3,106	0.06%
2020/10/21	1	42.70	0	0.00	42.70	1	2,930	0.03%
2020/10/20	1	42.70	0	0.00	42.65	1	2,920	0.03%
2020/10/15	4	43.06	12	42.98	42.95	-8	2,865	-0.28%
2020/10/14	2	43.70	0	0.00	43.75	2	2,841	0.07%
2020/10/13	0	0.00	5	43.75	43.85	-5	2,846	-0.18%
2020/10/12	2	44.65	0	0.00	44.20	2	2,839	0.07%
2020/10/08	0	0.00	16	44.15	44.70	-16	2,849	-0.56%
2020/10/05	1	43.30	0	0.00	43.20	1	2,833	0.04%
2020/09/30	1	43.05	0	0.00	43.00	1	2,825	0.04%
2020/09/29	5	43.30	4	42.90	43.30	1	2,824	0.04%
2020/09/25	5	41.57	3	41.63	41.50	2	2,769	0.07%
2020/09/24	8	41.38	11	41.11	41.45	-3	2,721	-0.11%
2020/09/23	4.1	46.50	0	0.00	46.15	4.1	2,590	0.16%
2020/09/22	15.1	46.57	0	0.00	46.60	15.1	2,499	0.60%
2020/09/21	2	46.80	1	46.70	46.85	1	2,460	0.04%
2020/09/18	3	46.70	0	0.00	46.65	3	2,411	0.12%
2020/09/17	0	0.00	6	46.50	46.55	-6	2,381	-0.25%
2020/09/14	0	0.00	1	46.40	46.35	-1	2,348	-0.04%
2020/09/11	1	46.15	2	46.25	46.30	-1	2,335	-0.04%
2020/09/09	2	46.05	1	46.00	46.15	1	2,306	0.04%
2020/09/08	9	45.80	0	0.00	45.85	9	2,307	0.39%
2020/09/03	0	0.00	1	45.45	45.60	-1	2,467	-0.04%
2020/09/02	0	0.00	2	45.95	45.65	-2	2,445	-0.08%
2020/09/01	3	45.90	1	46.30	46.20	2	2,458	0.08%
2020/08/31	4	46.30	200	46.41	46.40	-196	2,516	-7.79%	大賣/鉅額交易
2020/08/28	0	0.00	1	45.80	45.60	-1	2,440	-0.04%
2020/08/26	207	45.47	0	0.00	45.50	207	2,500	8.28%	大買/鉅額交易
2020/08/25	5	45.00	14	44.98	44.95	-9	2,531	-0.36%
2020/08/24	0	44.65	0	0.00	44.65	0	2,659	0.00%
2020/08/21	0	0.00	14	44.27	44.35	-14	2,688	-0.52%
2020/08/20	5	43.80	0	0.00	43.50	5	2,678	0.19%
2020/08/19	2	44.65	3	44.68	44.45	-1	2,644	-0.04%
2020/08/17	5	44.34	0	0.00	44.35	5	2,621	0.19%
2020/08/14	6	43.08	1	43.25	43.10	5	2,595	0.19%
2020/08/13	0	0.00	2	43.40	43.75	-2	2,596	-0.08%
2020/08/12	1	42.65	0	0.00	42.55	1	2,585	0.04%
2020/08/06	1	42.80	0	0.00	42.95	1	2,722	0.04%
2020/07/31	0	0.00	1	42.70	42.80	-1	2,793	-0.04%
2020/07/28	1	41.80	0	0.00	41.60	1	2,799	0.04%
2020/07/27	3	42.65	5	42.55	42.30	-2	2,799	-0.07%
2020/07/17	1	42.90	0	0.00	42.90	1	2,852	0.04%
2020/07/16	0	0.00	2	43.50	43.25	-2	2,862	-0.07%
2020/07/15	0	0.00	2	43.85	43.65	-2	2,856	-0.07%
2020/07/14	2	42.70	0	0.00	42.60	2	2,827	0.07%
2020/07/10	9	43.33	1	43.25	43.15	8	2,817	0.28%
2020/07/07	3	44.00	1	44.10	44.10	2	2,779	0.07%
2020/07/06	0	0.00	1	44.05	44.00	-1	2,765	-0.04%
2020/07/02	1	44.00	0	0.00	44.20	1	2,775	0.04%
2020/06/29	1	43.50	1	43.60	43.60	0	2,797	0.00%
2020/06/24	5	43.90	0	0.00	43.90	5	2,802	0.18%
2020/06/23	1	43.90	0	0.00	43.90	1	2,823	0.04%
2020/06/19	1	43.75	1	43.90	43.50	0	2,875	0.00%
2020/06/17	2	44.18	0	0.00	44.25	2	2,891	0.07%
2020/06/15	0	0.00	3	43.80	43.70	-3	3,099	-0.10%
2020/06/12	5	43.69	2	43.60	43.60	3	3,148	0.10%
2020/06/11	3	45.15	0	0.00	44.80	3	3,119	0.10%
2020/06/10	3	45.85	0	0.00	45.85	3	3,127	0.10%
2020/06/05	0	0.00	15	47.20	47.25	-15	3,232	-0.46%
2020/06/04	0	0.00	7	46.26	46.40	-7	3,182	-0.22%
2020/06/03	0	0.00	3	46.10	46.25	-3	3,179	-0.09%
2020/05/28	0	0.00	1	45.05	44.75	-1	2,899	-0.03%
2020/05/25	1	44.00	0	0.00	44.15	1	2,952	0.03%
2020/05/22	1	44.10	2	44.00	44.10	-1	2,961	-0.03%
2020/05/21	2	44.33	0	0.00	44.20	2	2,953	0.07%
2020/05/19	1	43.95	0	0.00	44.00	1	2,928	0.03%
2020/05/15	5	43.10	0	0.00	43.55	5	2,908	0.17%
2020/05/11	0	0.00	2	44.80	44.70	-2	2,769	-0.07%
2020/05/08	0	0.00	3	43.75	43.80	-3	2,735	-0.11%
2020/05/04	0	0.00	0.1	43.65	43.00	-0.1	2,763	0.00%
2020/04/30	2	43.78	100	43.91	43.65	-98	2,783	-3.52%
2020/04/29	100	44.00	0	0.00	43.70	100	2,799	3.57%
2020/04/27	3	41.88	1	42.15	42.35	2	2,919	0.07%
2020/04/23	0	0.00	1	41.00	40.60	-1	2,917	-0.03%
2020/04/21	5	40.46	100	40.54	40.40	-95	2,922	-3.25%
2020/04/20	0	0.00	1	41.55	41.40	-1	2,905	-0.03%
2020/04/17	26	41.35	2	41.35	41.30	24	2,903	0.83%
2020/04/15	100	41.82	0	0.00	41.75	100	2,879	3.47%
2020/04/14	0	0.00	2	40.93	41.50	-2	2,874	-0.07%
2020/04/08	6	40.41	100	40.50	40.40	-94	2,858	-3.29%
2020/04/07	106	40.46	0	0.00	40.45	106	2,843	3.73%	大買/鉅額交易
2020/03/31	0	0.00	5	40.55	40.50	-5	2,803	-0.18%
2020/03/27	1	40.40	2	40.25	39.55	-1	2,871	-0.03%
2020/03/26	1	39.40	6	39.70	39.90	-5	2,947	-0.17%
2020/03/25	2	39.65	1	39.80	39.80	1	3,048	0.03%
2020/03/23	3.1	34.60	0	0.00	34.15	3.1	3,025	0.10%
2020/03/20	1	33.90	1	35.55	35.00	0	3,015	0.00%
2020/03/18	4	37.33	1	37.10	36.45	3	2,814	0.11%
2020/03/17	2	38.05	6	38.12	38.00	-4	2,762	-0.14%
2020/03/16	1	40.00	0	0.00	40.05	1	2,713	0.04%
2020/03/13	2	38.65	3	38.77	40.40	-1	2,685	-0.04%
2020/03/12	5	41.87	2	41.83	41.80	3	2,579	0.12%
2020/03/11	1	44.00	0	0.00	43.85	1	2,497	0.04%
2020/03/10	7	43.91	0	0.00	43.95	7	2,482	0.28%
2020/03/02	1	44.10	0	0.00	44.50	1	2,411	0.04%
2020/02/27	6	44.72	0	0.00	44.85	6	2,420	0.25%
2020/02/26	1	44.95	1	44.80	44.80	0	2,381	0.00%
2020/02/25	1	44.90	0	0.00	45.00	1	2,370	0.04%
2020/02/24	0	0.00	1	45.25	45.10	-1	2,371	-0.04%
2020/02/21	1	45.50	1	45.65	45.50	0	2,360	0.00%
2020/02/20	1	45.70	0	0.00	45.70	1	2,358	0.04%
2020/02/11	1	45.35	0	0.00	45.35	1	2,393	0.04%
2020/02/07	5	45.30	0	0.00	45.25	5	2,411	0.21%
2020/02/06	1	45.75	0	0.00	45.55	1	2,426	0.04%
2020/02/05	1	45.35	1	45.05	45.10	0	2,430	0.00%
2020/02/04	4	45.16	1	45.15	45.00	3	2,417	0.12%
2020/02/03	2	44.78	1	44.30	44.90	1	2,404	0.04%
2020/01/31	1	45.50	0	0.00	45.25	1	2,388	0.04%
2020/01/30	22	45.58	1	46.00	45.45	21	2,348	0.89%
2020/01/20	1	47.10	6	47.07	47.10	-5	2,265	-0.22%
2020/01/17	1	46.70	0	0.00	46.85	1	2,245	0.04%
2020/01/10	0	0.00	2	46.10	46.25	-2	2,427	-0.08%
2020/01/08	2	45.75	0	0.00	45.70	2	2,483	0.08%
2020/01/06	1	46.15	1	46.15	46.20	0	2,534	0.00%
2020/01/03	1	46.30	5	46.35	46.40	-4	2,559	-0.16%
2020/01/02	0	0.00	3	46.40	46.30	-3	2,609	-0.11%
2019/12/25	5	46.40	0	0.00	46.20	5	4,781	0.10%
2019/12/24	3	45.95	0.3	46.30	46.15	2.7	5,351	0.05%
2019/12/23	0	0.00	2	45.90	45.55	-2	5,284	-0.04%
2019/12/20	2	45.70	0	0.00	45.45	2	5,215	0.04%
2019/12/19	2	45.83	0	0.00	45.90	2	5,119	0.04%
2019/12/18	2	46.05	0	0.00	46.00	2	5,095	0.04%
2019/12/12	2	46.10	0	0.00	46.35	2	5,127	0.04%
2019/12/11	0	0.00	15	46.10	46.05	-15	5,165	-0.29%
2019/12/10	6	46.09	0	0.00	46.05	6	5,169	0.12%
2019/12/05	0	0.00	4	46.60	46.55	-4	5,165	-0.08%
2019/12/03	0	0.00	1	46.65	46.70	-1	5,157	-0.02%
2019/11/28	0	0.00	1	46.75	46.50	-1	5,154	-0.02%
2019/11/25	1	46.60	0	0.00	46.75	1	5,111	0.02%
2019/11/13	1	46.50	3	46.55	46.50	-2	5,195	-0.04%
2019/11/12	0	0.00	1	46.75	46.90	-1	5,211	-0.02%
2019/11/11	2	46.90	0	0.00	46.70	2	5,200	0.04%
2019/11/08	5	47.15	0	0.00	47.05	5	5,173	0.10%
2019/11/06	0	0.00	3	47.25	47.45	-3	5,160	-0.06%
2019/11/05	3	46.97	1	46.90	47.10	2	5,138	0.04%
2019/11/01	1	46.80	0	0.00	46.95	1	5,120	0.02%
2019/10/30	1	46.90	0	0.00	46.85	1	5,109	0.02%
2019/10/24	0	0.00	1	47.30	47.50	-1	5,045	-0.02%
2019/10/18	2	45.65	0	0.00	45.90	2	4,899	0.04%
2019/10/16	1	46.05	1	46.10	46.00	0	4,809	0.00%
2019/10/08	4	45.31	0	0.00	45.40	4	4,689	0.09%
2019/10/07	13	45.76	0	0.00	45.75	13	4,631	0.28%
2019/10/04	2	45.58	0	0.00	45.70	2	4,607	0.04%
2019/10/03	0	0.00	5	45.80	46.05	-5	4,523	-0.11%
2019/10/02	113	45.07	101	45.75	45.90	12	4,330	0.28%	大買/大賣/
2019/10/01	1	49.85	5	49.90	49.95	-4	3,108	-0.13%
2019/09/27	2	49.90	0	0.00	49.90	2	2,437	0.08%
2019/09/25	0	0.00	0.4	50.00	49.80	-0.4	1,821	-0.02%
2019/09/24	0	0.00	6	49.80	49.65	-6	1,784	-0.34%
2019/09/23	1	49.90	0	0.00	49.80	1	1,758	0.06%
2019/09/19	0	0.00	1	49.95	49.95	-1	1,719	-0.06%
2019/09/16	7	49.99	72	49.82	50.00	-65	1,705	-3.81%
2019/09/12	1	49.40	0	0.00	49.40	1	1,672	0.06%
2019/09/11	2	49.40	0	0.00	49.50	2	1,701	0.12%
2019/09/06	0	0.00	1	49.35	49.30	-1	1,680	-0.06%
2019/09/04	1	49.20	0	0.00	49.20	1	1,672	0.06%
2019/08/30	0.4	49.55	3	49.25	49.50	-2.6	1,684	-0.15%
2019/08/29	0	0.00	2	49.15	49.05	-2	1,661	-0.12%
2019/08/27	1	48.40	0	0.00	48.40	1	1,650	0.06%
2019/08/26	0	0.00	1	48.90	48.80	-1	1,610	-0.06%
2019/08/23	4	49.06	0	0.00	49.20	4	1,606	0.25%
2019/08/21	2	48.60	0	0.00	48.65	2	1,667	0.12%
2019/08/20	1	48.75	0	0.00	48.60	1	1,670	0.06%
2019/08/19	6	48.70	100	48.65	48.75	-94	1,660	-5.66%
2019/08/16	68	48.82	0	0.00	48.80	68	1,642	4.14%
2019/08/15	106	48.98	0	0.00	48.95	106	1,622	6.53%	大買/鉅額交易
2019/08/06	11	48.00	6	47.94	48.10	5	1,615	0.31%
2019/08/05	0	0.00	10	48.20	48.20	-10	1,609	-0.62%
2019/08/02	14	48.41	0	0.00	48.40	14	1,605	0.87%
2019/08/01	6	48.61	0	0.00	48.60	6	1,608	0.37%
2019/07/31	3	48.85	0	0.00	48.80	3	1,615	0.19%
2019/07/26	1	48.95	0	0.00	49.10	1	1,609	0.06%
2019/07/25	1	48.95	0	0.00	48.90	1	1,614	0.06%
2019/07/24	2	48.95	0	0.00	48.90	2	1,626	0.12%
2019/07/23	1	49.10	2	49.10	49.05	-1	1,609	-0.06%
2019/07/19	0	0.00	5	49.55	49.50	-5	1,596	-0.31%
2019/07/18	1	49.25	0	0.00	49.40	1	1,602	0.06%
2019/07/16	0	0.00	1	49.05	49.20	-1	1,601	-0.06%
2019/07/15	0	0.00	5	48.90	49.25	-5	1,602	-0.31%
2019/07/12	6	49.15	0	0.00	49.15	6	1,626	0.37%
2019/07/10	1	49.35	0	0.00	49.55	1	1,645	0.06%
2019/07/09	2	49.35	0	0.00	49.45	2	1,649	0.12%
2019/07/05	2	49.63	1	49.60	49.65	1	1,685	0.06%
2019/07/03	0	0.00	2	49.35	49.30	-2	1,736	-0.12%
2019/07/01	2	49.55	0	0.00	49.60	2	1,762	0.11%
2019/06/27	1	49.80	0	0.00	49.75	1	1,856	0.05%
2019/06/26	3	49.70	0	0.00	49.75	3	1,945	0.15%
2019/06/24	1	50.00	0	0.00	50.00	1	1,993	0.05%
2019/06/19	1	49.80	1	49.40	49.90	0	2,011	0.00%
2019/06/11	5	48.70	0	0.00	48.60	5	2,436	0.21%
2019/06/10	0	0.00	0.2	48.85	48.70	-0.2	2,457	-0.01%
2019/06/04	1	48.95	0	0.00	49.00	1	2,531	0.04%
2019/06/03	0	0.00	10	48.85	48.90	-10	2,532	-0.39%
2019/05/27	2	48.80	0	0.00	49.20	2	2,443	0.08%
2019/05/24	5	48.15	0	0.00	48.15	5	2,416	0.21%
2019/05/22	2	48.00	0	0.00	48.10	2	2,419	0.08%
2019/05/20	0	0.00	0.5	48.00	47.95	-0.5	2,422	-0.02%
2019/05/17	1	47.70	0	0.00	47.50	1	2,423	0.04%
2019/05/16	1	48.05	0	0.00	47.75	1	2,419	0.04%
2019/05/13	2	48.00	0	0.00	47.80	2	2,444	0.08%
2019/05/10	1	48.00	11	47.82	48.05	-10	2,479	-0.40%
2019/05/08	0	0.00	2	48.25	48.50	-2	2,481	-0.08%
2019/05/06	1	48.70	0	0.00	48.75	1	2,517	0.04%
2019/04/30	2	49.33	0	0.00	49.45	2	2,539	0.08%
2019/04/29	1	49.00	5	49.00	49.20	-4	2,530	-0.16%
2019/04/25	2	48.65	0	0.00	49.00	2	2,534	0.08%
2019/04/23	0	0.00	5	48.75	48.95	-5	2,540	-0.20%
2019/04/22	2	48.70	0	0.00	48.75	2	2,540	0.08%
2019/04/16	0	0.00	3	49.15	49.40	-3	2,551	-0.12%
2019/04/15	0	0.00	1	49.50	49.50	-1	2,547	-0.04%
2019/04/11	0	0.00	2	49.58	49.40	-2	2,544	-0.08%
2019/04/10	1	49.50	10	49.62	49.90	-9	2,528	-0.36%
2019/04/09	2	50.60	1	50.40	50.20	1	2,506	0.04%
2019/04/08	1	50.50	1	50.40	50.60	0	2,534	0.00%
2019/04/03	2	50.45	0	0.00	50.50	2	2,534	0.08%
2019/04/02	0	0.00	6	50.67	50.80	-6	2,589	-0.23%
2019/04/01	12.5	51.34	9	50.90	50.90	3.5	2,640	0.13%
2019/03/29	1	50.30	19	50.53	50.80	-18	2,550	-0.71%
2019/03/27	0	0.00	1	49.60	49.75	-1	2,528	-0.04%
2019/03/26	0	0.00	1	49.40	49.45	-1	2,493	-0.04%
2019/03/21	0	0.00	23	49.25	49.35	-23	2,453	-0.94%
2019/03/20	4	48.63	4	48.54	48.70	0	2,416	0.00%
2019/03/19	0	0.00	2	49.08	48.90	-2	2,361	-0.08%
2019/03/18	0	0.00	1	48.45	48.55	-1	2,302	-0.04%
2019/03/15	8	48.13	3	48.10	48.20	5	2,278	0.22%
2019/03/12	7	47.89	101	47.55	47.50	-94	1,967	-4.78%	大賣/
2019/03/11	266	48.05	155	47.89	47.90	111	1,939	5.72%	大買/大賣/鉅額交易
2019/03/08	12	47.58	2	47.65	47.65	10	1,914	0.52%
2019/03/04	3	47.35	0	0.00	47.50	3	1,957	0.15%
2019/02/27	1	47.40	0	0.00	47.75	1	2,017	0.05%
2019/02/25	1	47.90	0	0.00	47.95	1	1,994	0.05%
2019/02/20	1	47.80	1	48.00	48.05	0	1,994	0.00%
2019/02/19	0	0.00	3	47.90	47.90	-3	1,981	-0.15%
2019/02/15	0	0.00	3	47.15	47.20	-3	1,989	-0.15%
2019/02/13	0	0.00	41	47.75	47.65	-41	1,986	-2.06%
2019/02/11	0	0.00	1.1	48.49	48.40	-1.1	1,951	-0.06%
2019/01/30	1	47.80	1	47.80	47.95	0	1,911	0.00%
2019/01/25	0	0.00	5	47.45	47.60	-5	1,890	-0.26%
2019/01/24	0	0.00	40	47.15	47.45	-40	1,868	-2.14%
2019/01/21	3	46.92	27	46.88	46.85	-24	1,857	-1.29%
2019/01/18	2	46.58	1	46.60	46.60	1	1,875	0.05%
2019/01/15	0	0.00	4	46.54	46.60	-4	1,927	-0.21%
2019/01/11	0	0.00	1	46.30	46.30	-1	2,029	-0.05%
2019/01/09	9	45.90	0	0.00	46.10	9	2,047	0.44%
2019/01/02	0	0.00	10	44.65	44.50	-10	2,248	-0.44%
2018/12/28	0	0.00	2	45.10	45.00	-2	2,274	-0.09%
2018/12/27	7	44.06	0	0.00	44.40	7	2,292	0.31%
2018/12/25	3	44.18	0	0.00	43.90	3	2,269	0.13%
2018/12/21	3	45.45	2	45.50	46.15	1	2,204	0.05%
2018/12/20	3	46.55	0	0.00	46.45	3	2,143	0.14%
2018/12/18	1	46.00	0	0.00	46.15	1	2,170	0.05%
2018/12/11	0	0.00	5	45.90	46.00	-5	2,262	-0.22%
2018/12/10	2	45.85	0	0.00	45.60	2	2,296	0.09%
2018/12/06	1	45.90	3	45.88	45.65	-2	2,430	-0.08%
2018/12/04	10	46.75	0	0.00	46.70	10	2,983	0.34%
2018/12/03	12	47.06	0	0.00	47.10	12	3,664	0.33%
2018/11/29	1	46.70	11	46.70	46.50	-10	4,700	-0.21%
2018/11/28	10	46.10	0.1	46.70	46.70	9.9	4,917	0.20%
2018/11/27	0	0.00	1	46.40	46.25	-1	4,977	-0.02%
2018/11/26	9	46.53	3	47.47	46.20	6	5,043	0.12%
2018/11/23	1	45.60	0	0.00	45.90	1	5,007	0.02%
2018/11/22	1	46.00	0	0.00	45.95	1	5,052	0.02%
2018/11/21	0	0.00	1	46.20	46.25	-1	5,083	-0.02%
2018/11/14	1	46.05	0	0.00	46.45	1	5,158	0.02%
2018/11/13	0	0.00	3	46.32	46.80	-3	5,157	-0.06%
2018/11/09	2	46.15	0	0.00	46.20	2	5,167	0.04%
2018/11/07	1	46.20	0	0.00	46.40	1	5,426	0.02%
2018/11/06	0	0.00	3	46.27	46.55	-3	5,587	-0.05%
2018/11/05	0	0.00	9	45.65	45.85	-9	5,599	-0.16%
2018/11/02	5	46.05	1	46.05	46.20	4	5,620	0.07%
2018/11/01	1	45.05	0	0.00	45.30	1	5,703	0.02%
2018/10/26	1	44.50	0	0.00	44.40	1	5,726	0.02%
2018/10/25	0	0.00	3	45.03	45.00	-3	5,721	-0.05%
2018/10/22	0	0.00	1	45.55	45.50	-1	5,711	-0.02%
2018/10/19	4	45.03	10	45.30	45.90	-6	5,681	-0.11%
2018/10/15	1	45.25	0	0.00	45.25	1	5,523	0.02%
2018/10/12	2	45.20	0	0.00	46.25	2	5,486	0.04%
2018/10/11	2	45.15	9	45.54	45.60	-7	5,469	-0.13%
2018/10/05	10	46.95	16	46.79	46.75	-6	5,270	-0.11%
2018/10/04	0	0.00	1	47.80	47.75	-1	5,243	-0.02%
2018/10/03	0	0.00	1	48.20	48.15	-1	5,218	-0.02%
2018/10/02	0	0.00	1	48.35	48.35	-1	5,233	-0.02%
2018/10/01	0	0.00	1	48.20	48.20	-1	5,224	-0.02%
2018/09/28	0	0.00	1	48.10	48.40	-1	5,212	-0.02%
2018/09/27	0	0.00	1	47.70	48.00	-1	5,198	-0.02%
2018/09/26	1	48.25	25	48.25	47.45	-24	5,177	-0.46%
2018/09/25	6	48.83	3	48.72	48.35	3	5,179	0.06%
2018/09/21	0	0.00	2	48.40	48.70	-2	5,175	-0.04%
2018/09/20	3	48.20	0	0.00	48.20	3	5,137	0.06%
2018/09/19	0	0.00	0.1	48.15	48.15	-0.1	5,140	0.00%
2018/09/18	1	47.30	0	0.00	47.50	1	5,115	0.02%
2018/09/17	1	47.50	3	47.40	47.50	-2	5,115	-0.04%
2018/09/14	1	47.35	0	0.00	47.50	1	5,117	0.02%
2018/09/13	0	0.00	2	47.48	47.65	-2	5,104	-0.04%
2018/09/12	21	46.38	0	0.00	46.90	21	5,051	0.42%
2018/09/11	0	0.00	1	45.40	45.40	-1	4,986	-0.02%
2018/09/10	0	0.00	7	44.67	44.60	-7	4,834	-0.14%
2018/09/07	3	45.43	5	45.80	45.10	-2	4,580	-0.04%
2018/09/06	4	49.09	0	0.00	49.15	4	3,932	0.10%
2018/09/05	7	48.76	23	48.92	48.80	-16	3,239	-0.49%
2018/09/04	26	50.00	1.8	50.11	49.95	24.2	2,892	0.84%
2018/09/03	4	50.06	3	50.05	50.00	1	2,724	0.04%
2018/08/31	1	49.55	25	49.78	49.90	-24	2,690	-0.89%
2018/08/30	1	49.20	1	49.30	49.30	0	2,659	0.00%
2018/08/29	5	48.95	22	48.70	48.95	-17	2,728	-0.62%
2018/08/28	0	0.00	1	48.60	48.60	-1	2,713	-0.04%
2018/08/27	2	48.38	1	48.30	48.35	1	2,727	0.04%
2018/08/24	0	0.00	21	48.49	48.50	-21	2,758	-0.76%
2018/08/23	1	48.30	0	0.00	48.40	1	2,840	0.04%
2018/08/22	0	0.00	22	48.49	48.35	-22	2,883	-0.76%
2018/08/21	0.1	48.00	0	0.00	48.20	0.1	2,879	0.00%
2018/08/17	0	0.00	1	48.10	47.80	-1	2,876	-0.03%
2018/08/14	1	47.60	1	47.80	47.65	0	2,835	0.00%
2018/08/13	2	47.45	0	0.00	47.50	2	2,634	0.08%
2018/08/10	0	0.00	3	47.80	48.00	-3	2,483	-0.12%
2018/08/09	2	48.23	2	48.20	48.30	0	2,481	0.00%
2018/08/08	1	47.80	1	47.80	47.90	0	2,452	0.00%
2018/08/07	4	47.61	0	0.00	47.65	4	2,382	0.17%
2018/08/03	0	0.00	2	47.30	47.35	-2	2,409	-0.08%
2018/08/02	2	46.90	1	46.90	46.90	1	2,401	0.04%
2018/08/01	1	47.00	5	47.10	47.20	-4	2,402	-0.17%
2018/07/31	1	46.70	1	47.00	47.30	0	2,392	0.00%
2018/07/24	2	45.75	0	0.00	45.70	2	2,450	0.08%
2018/07/19	2	45.75	5	45.80	45.65	-3	2,487	-0.12%
2018/07/18	0	0.00	1	45.80	46.15	-1	2,501	-0.04%
2018/07/17	0	0.00	1	45.40	45.40	-1	2,525	-0.04%
2018/07/16	1	45.60	0	0.00	45.40	1	2,542	0.04%
2018/07/10	4	45.10	0	0.00	44.85	4	2,607	0.15%
2018/07/05	2	44.18	0	0.00	44.00	2	2,639	0.08%
2018/07/04	0	44.60	0	0.00	44.45	0	2,663	0.00%
2018/07/02	2	45.05	0	0.00	44.55	2	2,696	0.07%
2018/06/28	2	44.53	0	0.00	44.60	2	2,663	0.08%
2018/06/27	2	45.25	0	0.00	45.15	2	2,625	0.08%
2018/06/26	10	45.55	0	0.00	45.50	10	2,631	0.38%
2018/06/22	0	0.00	1	45.95	45.70	-1	2,644	-0.04%
2018/06/14	6	46.43	0	0.00	46.35	6	2,513	0.24%
2018/06/13	2	47.30	0	0.00	47.25	2	2,469	0.08%
2018/06/12	4	47.45	0	0.00	47.65	4	2,520	0.16%
2018/06/11	1	47.80	0	0.00	47.60	1	2,510	0.04%
2018/06/07	5	47.50	1	47.65	47.45	4	2,455	0.16%
2018/06/06	0	0.00	4	47.83	47.85	-4	2,452	-0.16%
2018/05/31	7	45.51	0	0.00	45.40	7	2,230	0.31%
2018/05/29	10	45.40	2	46.15	46.15	8	2,121	0.38%
2018/05/28	10	45.70	0	0.00	45.65	10	2,116	0.47%
2018/05/25	15	46.05	0	0.00	46.00	15	2,115	0.71%
2018/05/24	20	46.25	5	46.05	46.30	15	2,108	0.71%
2018/05/22	26	46.19	0	0.00	46.05	26	2,095	1.24%
2018/05/21	0	0.00	0.1	46.25	46.25	-0.1	2,105	0.00%
2018/05/18	6	45.90	2	45.90	45.90	4	2,105	0.19%
2018/05/17	5.1	45.60	0	0.00	45.65	5.1	2,114	0.24%
2018/05/16	0	0.00	2	45.65	45.60	-2	2,116	-0.09%
2018/05/14	2	45.65	0	0.00	45.75	2	2,276	0.09%
2018/05/11	2	45.25	1	45.40	45.30	1	2,243	0.04%
2018/05/09	1	45.15	2	45.15	45.05	-1	2,251	-0.04%
2018/05/03	2	45.68	0	0.00	45.50	2	2,450	0.08%
2018/05/02	5	46.24	0	0.00	46.00	5	2,512	0.20%
2018/04/30	0	0.00	40	45.60	45.80	-40	2,513	-1.59%
2018/04/27	2	45.20	0	0.00	45.45	2	2,614	0.08%
2018/04/25	0	0.00	1	45.30	45.20	-1	2,616	-0.04%
2018/04/23	3	45.60	0	0.00	45.60	3	2,630	0.11%
2018/04/20	5	45.15	2	45.20	45.30	3	2,590	0.12%
2018/04/18	6	44.77	0	0.00	44.45	6	2,574	0.23%
2018/04/17	2	44.30	0	0.00	44.55	2	2,578	0.08%
2018/04/16	6	44.97	200	44.95	44.85	-194	2,558	-7.58%	大賣/鉅額交易
2018/04/11	0	0.00	1	45.85	45.70	-1	2,585	-0.04%
2018/04/10	5	45.10	1.2	45.40	45.40	3.8	2,580	0.15%
2018/04/02	0	0.00	1	45.40	45.30	-1	2,590	-0.04%
2018/03/31	0.2	45.15	1	45.25	45.15	-0.8	2,588	-0.03%
2018/03/30	2	45.08	203	44.97	45.00	-201	2,586	-7.77%	大賣/鉅額交易
2018/03/28	0.3	45.30	0	0.00	45.30	0.3	2,582	0.01%
2018/03/27	200	45.10	8	45.44	45.40	192	2,578	7.45%	大買/鉅額交易
2018/03/23	1	44.90	8	44.30	44.75	-7	2,567	-0.27%
2018/03/22	239	45.26	2	45.33	45.10	237	2,570	9.22%	大買/鉅額交易
2018/03/21	1	44.70	0	0.00	44.95	1	2,590	0.04%
2018/03/19	1	44.90	0	0.00	44.90	1	2,773	0.04%
2018/03/16	1	45.40	0	0.00	44.60	1	2,796	0.04%
2018/03/15	5	45.64	0	0.00	45.50	5	2,734	0.18%
2018/03/14	13	45.33	6	45.44	45.50	7	2,727	0.26%
2018/03/13	5	44.89	0	0.00	45.05	5	2,704	0.18%
2018/03/12	3	45.18	11	44.90	44.95	-8	2,704	-0.30%
2018/03/09	2	44.25	0	0.00	44.40	2	2,671	0.07%
2018/03/08	4	44.15	0	0.00	44.15	4	2,678	0.15%
2018/03/07	4	44.04	0	0.00	44.10	4	2,691	0.15%
2018/03/06	0	0.00	100	44.25	44.35	-100	2,693	-3.71%
2018/03/05	1	44.55	0	0.00	44.25	1	2,758	0.04%
2018/03/02	100	44.12	0	0.00	44.00	100	2,754	3.63%
2018/02/27	1	44.75	0	0.00	44.15	1	2,727	0.04%
2018/02/26	0	0.00	0.1	44.95	44.95	-0.1	2,713	0.00%
2018/02/22	2	44.45	0	0.00	44.40	2	2,735	0.07%
2018/02/21	0	0.00	2	44.75	44.70	-2	2,732	-0.07%
2018/02/09	0	0.00	2	43.58	43.55	-2	2,704	-0.07%
2018/02/07	2	44.45	9	44.79	44.20	-7	2,682	-0.26%
2018/02/06	42	42.84	4	42.00	42.20	38	2,599	1.46%
2018/02/05	23	44.59	1	44.50	44.85	22	2,514	0.87%
2018/02/02	0	0.00	1	45.45	45.60	-1	2,507	-0.04%
2018/02/01	3	45.85	1	45.65	45.55	2	2,514	0.08%
2018/01/31	3	45.92	0	0.00	45.80	3	2,514	0.12%
2018/01/30	7	45.71	0	0.00	45.55	7	2,471	0.28%
2018/01/29	0	0.00	2	46.08	46.50	-2	2,443	-0.08%
2018/01/26	0	0.00	7	46.21	46.45	-7	2,421	-0.29%
2018/01/25	2	45.70	1	45.40	45.40	1	2,341	0.04%
2018/01/24	4	44.50	200	44.50	45.00	-196	2,263	-8.66%	大賣/鉅額交易
2018/01/23	210	44.16	5	44.65	44.95	205	2,212	9.26%	大買/鉅額交易
2018/01/18	0	0.00	2.3	42.94	42.80	-2.3	2,129	-0.11%
2018/01/17	0	0.00	2	42.55	43.05	-2	2,113	-0.09%
2018/01/15	4	42.55	100	42.50	42.85	-96	2,080	-4.62%
2018/01/12	0	0.00	3	42.70	42.80	-3	2,100	-0.14%
2018/01/11	9	42.42	0	0.00	42.45	9	2,114	0.43%
2018/01/10	1	42.80	0	0.00	42.75	1	2,122	0.05%
2018/01/09	100	42.98	0	0.00	43.15	100	2,123	4.71%
2018/01/08	1	43.30	100	43.40	43.40	-99	2,116	-4.68%
2018/01/05	105	43.09	1	42.70	43.10	104	2,102	4.95%	大買/鉅額交易
2018/01/04	2	42.65	200	42.69	42.65	-198	2,116	-9.35%	大賣/鉅額交易
2018/01/03	1	43.15	200	43.00	43.15	-199	2,125	-9.36%	大賣/鉅額交易
2018/01/02	3	43.15	0	0.00	43.15	3	2,095	0.14%