興富發 (2542)-群益金鼎券商分點個股進出

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

興富發

(2542)

可現股當沖

股價
44.30
漲跌
--
漲幅
0.00%
成交量
10,753張
產業
上市營建類股
906人加入追蹤

立即追蹤
本地時間:14:30

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

興富發 (2542)籌碼相關－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	43	44.23	40.6	43.75	44.30	2.4	4,411	0.05%
2024/04/29	26	44.20	49.2	43.88	44.30	-23.2	4,274	-0.54%
2024/04/26	13	43.06	22.9	42.96	42.95	-9.9	4,063	-0.24%
2024/04/25	25	42.56	46	42.31	42.70	-21	3,964	-0.53%
2024/04/24	33	41.99	71	42.03	41.95	-38	3,860	-0.98%
2024/04/23	47.1	42.17	49	42.06	42.25	-1.9	3,821	-0.05%
2024/04/22	115	42.48	44.3	42.75	42.40	70.7	3,769	1.88%	大買/
2024/04/19	66	41.47	31	41.44	41.45	35	3,371	1.04%
2024/04/18	43	41.22	28	40.46	41.60	15	3,204	0.47%
2024/04/17	3	40.77	3.2	40.71	40.85	-0.2	3,087	-0.01%
2024/04/16	32	40.18	24.8	40.33	40.10	7.2	3,049	0.23%
2024/04/15	6	40.94	5	40.75	40.80	1	2,983	0.03%
2024/04/10	0	0.00	4	41.50	41.35	-4	2,896	-0.14%
2024/04/09	2	40.50	2.1	40.94	41.20	-0.1	2,858	0.00%
2024/04/08	3	40.63	0	0.00	40.70	3	2,790	0.11%
2024/04/02	8	40.13	8	40.08	40.10	0	2,680	0.00%
2024/04/01	19.2	40.27	15	40.28	40.25	4.2	2,666	0.16%
2024/03/29	0	0.00	4	40.11	40.15	-4	2,645	-0.15%
2024/03/28	3	40.45	6.6	40.49	40.50	-3.6	2,610	-0.14%
2024/03/27	29.1	40.41	31.1	40.32	40.60	-2	2,567	-0.08%
2024/03/26	16	39.01	15.8	39.07	39.00	0.2	2,505	0.01%
2024/03/25	6.1	39.24	4	39.35	39.35	2.1	2,514	0.08%
2024/03/22	5	38.75	0	0.00	38.80	5	2,529	0.20%
2024/03/21	21	38.71	17	38.71	38.65	4	2,556	0.16%
2024/03/20	16	38.60	17.3	38.43	38.50	-1.3	2,570	-0.05%
2024/03/19	1	38.70	2.5	38.69	38.70	-1.5	2,526	-0.06%
2024/03/18	17	39.09	34	38.97	39.10	-17	2,512	-0.68%
2024/03/15	33	39.24	49	39.43	39.20	-16	2,527	-0.63%
2024/03/14	10	39.85	10	39.79	39.85	0	2,444	0.00%
2024/03/13	15	39.81	13	39.85	39.80	2	2,452	0.08%
2024/03/12	12	39.95	12	39.85	39.95	0	2,432	0.00%
2024/03/11	11.1	39.87	14.1	39.66	39.90	-3	2,450	-0.12%
2024/03/08	4	39.78	4	39.75	39.75	0	2,447	0.00%
2024/03/07	2	39.93	2	39.65	39.90	0	2,448	0.00%
2024/03/06	0	0.00	0.7	39.65	39.65	-0.7	2,423	-0.03%
2024/03/05	1	39.75	0	0.00	39.60	1	2,426	0.04%
2024/03/04	0	0.00	2	39.75	39.65	-2	2,423	-0.08%
2024/03/01	3	39.70	3.8	39.72	39.70	-0.8	2,424	-0.03%
2024/02/29	3	39.75	2	39.80	39.70	1	2,424	0.04%
2024/02/27	8	39.71	8.8	39.89	39.70	-0.8	2,419	-0.03%
2024/02/26	3	39.87	2	39.75	39.90	1	2,444	0.04%
2024/02/23	9	39.56	9	39.64	39.55	0	2,440	0.00%
2024/02/22	11.2	39.77	31	40.07	39.75	-19.8	2,457	-0.81%
2024/02/21	12.4	39.97	7	39.89	40.10	5.4	2,459	0.22%
2024/02/20	3	39.60	3.5	39.58	39.65	-0.5	2,431	-0.02%
2024/02/19	4	39.65	3.5	39.71	39.65	0.5	2,425	0.02%
2024/02/16	12	39.62	11.3	39.44	39.65	0.7	2,471	0.03%
2024/02/15	1	39.75	0.7	39.70	39.50	0.3	2,442	0.01%
2024/02/05	1	39.75	0	0.00	39.80	1	2,434	0.04%
2024/02/01	5	39.60	0	0.00	39.60	5	2,413	0.21%
2024/01/31	4	39.60	4	39.58	39.60	0	2,424	0.00%
2024/01/30	0	39.65	15.7	39.70	39.55	-15.7	2,433	-0.65%
2024/01/29	1	39.60	0	0.00	39.80	1	2,449	0.04%
2024/01/26	0	0.00	0.8	39.50	39.60	-0.8	2,465	-0.03%
2024/01/25	9	39.52	9	39.56	39.50	0	2,483	0.00%
2024/01/24	9	39.57	9	39.44	39.55	0	2,510	0.00%
2024/01/23	15	39.50	17	39.50	39.50	-2	2,520	-0.08%
2024/01/22	13	39.59	9	39.62	39.55	4	2,510	0.16%
2024/01/19	6	39.69	5.5	39.67	39.70	0.5	2,499	0.02%
2024/01/18	3	39.75	2	39.80	39.70	1	2,497	0.04%
2024/01/17	29	39.76	10	39.64	39.85	19	2,489	0.76%
2024/01/16	79	39.73	13.8	39.69	39.70	65.3	2,446	2.67%
2024/01/15	52	39.99	5	39.95	39.90	47	2,388	1.97%
2024/01/12	14	39.94	1	39.95	39.90	13	2,406	0.54%
2024/01/11	24	39.96	8	39.94	39.95	16	2,476	0.65%
2024/01/10	4	40.05	4	40.03	40.00	0	2,744	0.00%
2024/01/09	0	0.00	0.5	40.15	40.05	-0.5	2,789	-0.02%
2024/01/08	72.3	40.22	12.6	40.18	40.20	59.6	2,845	2.10%
2024/01/05	55	40.16	1	40.15	40.20	54	2,897	1.86%
2024/01/04	70.2	40.12	18	40.12	40.10	52.2	2,917	1.79%
2024/01/03	21	40.17	8	40.18	40.10	13	2,985	0.44%
2024/01/02	3	40.25	3	40.13	40.25	0	2,991	0.00%
2023/12/29	0	0.00	0.7	40.10	40.10	-0.7	3,004	-0.02%
2023/12/28	2	40.15	13	40.10	40.15	-11	3,039	-0.36%
2023/12/27	0.2	40.10	6	40.10	40.10	-5.8	3,055	-0.19%
2023/12/26	0	0.00	8.8	40.19	40.05	-8.8	3,098	-0.29%
2023/12/25	11	39.98	8	39.90	40.00	3	3,138	0.10%
2023/12/22	2	39.93	2	39.90	39.90	0	3,231	0.00%
2023/12/21	4.2	39.74	4	39.78	39.90	0.2	3,414	0.01%
2023/12/20	10	40.13	12	39.97	40.15	-2	3,410	-0.06%
2023/12/19	9.3	40.10	9.5	40.06	40.15	-0.3	3,443	-0.01%
2023/12/18	19	40.30	16.6	40.09	40.45	2.4	3,468	0.07%
2023/12/15	21	40.41	15	40.37	40.40	6	3,484	0.17%
2023/12/13	5.2	40.00	3	39.98	40.05	2.2	3,497	0.06%
2023/12/12	5	39.92	5	39.99	39.90	0	3,540	0.00%
2023/12/11	1	40.10	23.8	40.05	40.10	-22.8	3,549	-0.64%
2023/12/08	9	40.16	8	40.15	40.15	1	3,540	0.03%
2023/12/07	10	40.23	10	40.34	40.20	0	3,523	0.00%
2023/12/06	14	40.34	14.6	40.49	40.35	-0.6	3,531	-0.02%
2023/12/05	2	40.58	21	40.55	40.55	-19	3,489	-0.54%
2023/12/04	13	40.68	13.1	40.69	40.70	-0.1	3,476	0.00%
2023/12/01	12	40.80	13.2	40.83	40.80	-1.2	3,447	-0.04%
2023/11/30	7.2	40.89	6	40.79	40.95	1.2	3,452	0.03%
2023/11/29	1	40.85	1.2	40.90	40.85	-0.2	3,496	-0.01%
2023/11/28	9	40.96	8.8	40.92	40.95	0.2	3,489	0.00%
2023/11/27	13	41.02	8	41.05	40.95	5	3,468	0.14%
2023/11/24	13	41.14	16.3	41.11	41.20	-3.3	3,471	-0.10%
2023/11/22	1	40.95	10	41.10	41.05	-9	3,467	-0.26%
2023/11/21	3	40.88	5	40.95	40.85	-2	3,444	-0.06%
2023/11/20	2	40.90	10	41.05	41.10	-8	3,427	-0.23%
2023/11/17	1	40.90	36	40.95	40.90	-35	3,415	-1.02%
2023/11/16	0	0.00	0.6	40.85	41.00	-0.6	3,433	-0.02%
2023/11/15	25	40.83	21	40.59	40.90	4	3,434	0.12%
2023/11/14	5.1	40.79	5	40.67	40.85	0.1	3,400	0.00%
2023/11/13	4	40.61	4	40.66	40.60	0	3,398	0.00%
2023/11/10	2	40.55	2	40.55	40.55	0	3,391	0.00%
2023/11/09	0	0.00	0	40.80	40.60	0	3,392	0.00%
2023/11/08	4	40.68	3	40.67	40.60	1	3,434	0.03%
2023/11/07	1	40.70	1.3	40.75	40.70	-0.3	3,506	-0.01%
2023/11/06	10	40.71	9	40.52	40.70	1	3,513	0.03%
2023/11/03	2	40.60	6.3	40.72	40.60	-4.3	3,494	-0.12%
2023/11/02	15	40.59	15	40.54	40.60	0	3,494	0.00%
2023/11/01	20	40.54	22	40.45	40.60	-2	3,493	-0.06%
2023/10/31	12	40.68	14.5	40.66	40.70	-2.5	3,483	-0.07%
2023/10/30	16	40.85	19	40.71	40.90	-3	3,473	-0.09%
2023/10/27	15	40.80	15	40.92	40.80	0	3,471	0.00%
2023/10/26	15	40.98	17.8	40.98	40.95	-2.8	3,476	-0.08%
2023/10/25	2	41.00	3	41.05	41.00	-1	3,465	-0.03%
2023/10/24	4.2	40.80	4	40.75	40.80	0.2	3,471	0.01%
2023/10/23	8	40.77	8	40.80	40.75	0	3,488	0.00%
2023/10/20	29	41.12	23	41.19	41.10	6	3,504	0.17%
2023/10/19	18	41.79	646.1	41.90	41.80	-628.1	3,542	-17.73%	大賣/鉅額交易
2023/10/18	74	41.31	47	41.19	42.05	27	3,479	0.78%
2023/10/17	19	41.00	219.3	40.99	41.00	-200.3	3,199	-6.26%	大賣/鉅額交易
2023/10/16	13	41.15	17	40.85	41.30	-4	3,162	-0.13%
2023/10/13	5	40.83	5	40.55	40.85	0	3,128	0.00%
2023/10/12	13	40.15	15	39.88	40.20	-2	3,125	-0.06%
2023/10/11	8	39.95	6	40.02	40.10	2	3,128	0.06%
2023/10/06	6	39.20	16.2	39.13	39.40	-10.2	3,089	-0.33%
2023/10/05	1	39.10	0	0.00	39.10	1	3,071	0.03%
2023/10/04	20.1	39.10	20	39.09	39.10	0.1	3,075	0.00%
2023/10/03	7	39.26	7	39.21	39.25	0	3,077	0.00%
2023/10/02	24	39.30	22.7	39.32	39.30	1.3	3,075	0.04%
2023/09/28	36	39.48	41	39.45	39.45	-5	3,028	-0.17%
2023/09/26	15.5	39.61	9	39.58	40.00	6.5	2,901	0.22%
2023/09/25	4	43.13	10	43.23	43.05	-6	2,712	-0.22%
2023/09/22	5	43.48	0	0.00	43.40	5	2,593	0.19%
2023/09/20	26.3	44.17	14	44.24	44.20	12.3	2,472	0.50%
2023/09/19	5.6	44.25	7	44.07	44.30	-1.5	2,406	-0.06%
2023/09/18	7.2	43.95	6.4	43.79	44.15	0.9	2,376	0.04%
2023/09/15	29	43.54	29	43.71	43.25	0	2,331	0.00%
2023/09/14	12	44.10	8	44.06	44.10	4	2,252	0.18%
2023/09/13	4	43.69	4	43.65	43.70	0	2,204	0.00%
2023/09/12	3	43.58	6	43.57	43.60	-3	2,254	-0.13%
2023/09/11	5	43.50	5.1	43.41	43.50	-0.1	2,268	0.00%
2023/09/08	1	43.40	6	43.57	43.40	-5	2,272	-0.22%
2023/09/06	2	43.30	0.2	43.35	43.40	1.8	2,289	0.08%
2023/09/05	3	43.45	0	0.00	43.45	3	2,292	0.13%
2023/09/04	2	43.25	0	0.00	43.60	2	2,273	0.09%
2023/09/01	2	42.80	2	42.90	42.95	0	2,211	0.00%
2023/08/30	0	0.00	1.1	43.19	43.25	-1.1	2,228	-0.05%
2023/08/29	0	0.00	1.3	43.02	43.20	-1.3	2,235	-0.06%
2023/08/28	1	42.45	0.8	42.65	42.95	0.2	2,238	0.01%
2023/08/25	1	42.50	0	0.00	42.40	1	2,284	0.04%
2023/08/23	2	42.30	0	0.00	42.30	2	2,294	0.09%
2023/08/22	1	42.55	0	0.00	42.40	1	2,320	0.04%
2023/08/21	12	42.76	0.7	42.90	42.75	11.3	2,323	0.48%
2023/08/18	19.5	42.77	0	0.00	42.95	19.5	2,348	0.83%
2023/08/17	1	42.40	1	42.70	42.60	0	2,343	0.00%
2023/08/16	0	0.00	6.7	42.59	42.60	-6.7	2,375	-0.28%
2023/08/15	1	42.70	2	42.65	42.65	-1	2,401	-0.04%
2023/08/14	0	0.00	4	42.60	42.60	-4	2,426	-0.16%
2023/08/11	5.5	43.22	3	43.33	43.40	2.5	2,426	0.10%
2023/08/09	0	0.00	14.4	42.77	42.65	-14.4	2,478	-0.58%
2023/08/08	1.2	42.81	1.7	42.89	42.95	-0.5	2,553	-0.02%
2023/08/07	17	42.75	0	0.00	42.80	17	2,962	0.57%
2023/08/04	7	42.65	2	42.65	42.70	5	2,965	0.17%
2023/08/02	5.3	42.50	0	0.00	42.55	5.3	2,959	0.18%
2023/07/31	6	42.37	0.7	42.30	42.30	5.3	2,977	0.18%
2023/07/28	6	42.23	2	42.20	42.20	4	3,010	0.13%
2023/07/27	10	42.40	2	42.30	42.40	8	3,023	0.26%
2023/07/26	12	42.18	0.9	42.05	42.05	11.1	3,022	0.37%
2023/07/25	1	41.75	0	0.00	41.60	1	3,007	0.03%
2023/07/24	0	0.00	14	41.70	41.70	-14	2,980	-0.47%
2023/07/19	0	0.00	0.9	42.17	42.15	-0.9	2,951	-0.03%
2023/07/18	17	42.11	0.1	42.15	42.15	16.9	2,944	0.58%
2023/07/17	1	42.75	43	42.23	42.25	-42	2,931	-1.43%
2023/07/13	1.1	42.79	0	0.00	42.80	1.1	2,887	0.04%
2023/07/12	0.2	42.90	20	42.95	42.95	-19.8	2,874	-0.69%
2023/07/11	1	42.90	0.4	42.90	43.00	0.6	2,878	0.02%
2023/07/10	23	43.00	4	43.23	42.80	19	2,878	0.66%
2023/07/07	7	42.64	0	0.00	42.75	7	2,913	0.24%
2023/07/06	42	42.80	27.7	42.70	42.80	14.3	2,900	0.49%
2023/07/05	9	42.75	5	42.79	42.70	4	2,901	0.14%
2023/07/04	0	0.00	5	42.85	42.85	-5	2,939	-0.17%
2023/06/30	0	0.00	0.1	42.60	42.65	-0.1	2,964	0.00%
2023/06/29	0	0.00	0.9	42.60	42.75	-0.9	2,963	-0.03%
2023/06/28	1	42.35	8	42.45	42.45	-7	2,968	-0.24%
2023/06/27	0	0.00	0.8	42.25	42.25	-0.8	2,978	-0.03%
2023/06/26	1	42.20	0	0.00	42.25	1	2,985	0.03%
2023/06/20	0	0.00	0.8	42.25	42.15	-0.8	3,001	-0.03%
2023/06/19	5	42.37	0	0.00	42.30	5	2,982	0.17%
2023/06/16	8	42.40	0.1	42.40	42.25	7.9	2,968	0.27%
2023/06/15	1	43.00	0	0.00	42.70	1	2,912	0.03%
2023/06/13	10	42.90	3	42.90	42.95	7	2,950	0.24%
2023/06/12	22	43.14	0	0.00	42.85	22	3,027	0.73%
2023/06/09	10	42.50	0.6	42.50	42.50	9.4	3,009	0.31%
2023/06/08	1	42.60	0	0.00	42.55	1	3,019	0.03%
2023/06/07	3	42.45	0	0.00	42.60	3	3,035	0.10%
2023/06/06	0	0.00	0.1	42.50	42.50	-0.1	3,037	0.00%
2023/06/05	1	42.55	0	0.00	42.50	1	3,041	0.03%
2023/05/30	0	0.00	0.9	42.10	42.15	-0.9	3,030	-0.03%
2023/05/29	1	42.25	0.3	42.25	42.10	0.7	3,039	0.02%
2023/05/26	17	42.29	0.9	42.20	42.20	16.1	3,040	0.53%
2023/05/25	1	42.95	0	0.00	42.50	1	3,025	0.03%
2023/05/24	12	42.96	0.1	43.00	43.05	11.9	3,015	0.39%
2023/05/23	10	42.59	0	0.00	42.75	10	2,976	0.34%
2023/05/22	12	42.44	80	42.08	42.60	-68	2,973	-2.29%
2023/05/19	0	0.00	70.8	42.00	42.00	-70.8	2,931	-2.41%
2023/05/18	1	42.00	102	42.08	42.00	-101	2,896	-3.49%	大賣/鉅額交易
2023/05/16	2	41.10	2.2	41.70	41.65	-0.2	2,836	-0.01%
2023/05/15	3.3	41.37	0	0.00	41.35	3.3	2,816	0.12%
2023/05/12	24.1	41.89	39	41.74	41.95	-14.9	2,713	-0.55%
2023/05/11	64.7	41.85	1,000.6	42.00	42.30	-936	2,632	-35.55%	大賣/鉅額交易
2023/05/09	0	0.00	0.6	43.15	43.20	-0.6	2,214	-0.03%
2023/05/08	2.2	43.07	0.8	43.25	43.30	1.4	2,235	0.06%
2023/05/05	1	42.85	0	0.00	42.90	1	2,230	0.04%
2023/05/04	0	0.00	0.9	42.75	42.85	-0.9	2,252	-0.04%
2023/05/03	1	42.30	9	42.27	42.30	-8	2,241	-0.36%
2023/05/02	1	42.20	10.9	42.17	42.20	-9.9	2,289	-0.43%
2023/04/28	1.1	42.10	0	0.00	42.05	1.1	2,366	0.05%
2023/04/27	0	0.00	1	42.05	42.05	-1	2,398	-0.04%
2023/04/26	0	0.00	0.9	41.90	42.00	-0.9	2,410	-0.04%
2023/04/25	2	41.80	0	0.00	41.65	2	2,423	0.08%
2023/04/24	1	41.75	0	0.00	41.75	1	2,406	0.04%
2023/04/21	2	41.83	0	0.00	41.85	2	2,423	0.08%
2023/04/20	1	41.85	0	0.00	41.85	1	2,422	0.04%
2023/04/19	0	0.00	2.8	42.14	42.00	-2.8	2,422	-0.12%
2023/04/18	1	42.05	2.7	42.19	42.10	-1.7	2,402	-0.07%
2023/04/17	1	42.15	0	0.00	42.05	1	2,394	0.04%
2023/04/14	1	42.10	11	42.10	42.10	-10	2,390	-0.42%
2023/04/13	0	0.00	3	42.15	42.10	-3	2,397	-0.13%
2023/04/11	0	0.00	0.7	41.75	41.75	-0.7	2,348	-0.03%
2023/04/10	1	41.75	1	41.80	41.45	0	2,381	0.00%
2023/04/07	0	0.00	4.8	41.59	41.70	-4.8	2,499	-0.19%
2023/04/06	1	41.15	0	0.00	40.85	1	2,473	0.04%
2023/03/29	11	41.05	0.8	41.05	41.05	10.2	3,290	0.31%
2023/03/28	2	40.75	12.9	40.71	40.70	-10.9	3,717	-0.29%
2023/03/27	1	40.75	0	0.00	40.70	1	4,154	0.02%
2023/03/24	0.1	40.80	2	40.55	40.65	-2	4,616	-0.04%
2023/03/23	0.1	41.15	0	0.00	41.00	0.1	4,683	0.00%
2023/03/22	0	0.00	13	41.08	41.15	-13	4,761	-0.27%
2023/03/21	0	0.00	0.9	41.10	41.10	-0.9	4,864	-0.02%
2023/03/20	3	40.45	2	40.60	40.70	1	4,939	0.02%
2023/03/17	0	0.00	46.1	40.35	40.40	-46.1	4,979	-0.93%
2023/03/16	9.5	40.32	41.4	40.20	40.10	-31.9	5,004	-0.64%
2023/03/15	8	40.83	6	40.83	40.60	2	5,035	0.04%
2023/03/14	1	41.45	0	0.00	41.50	1	4,997	0.02%
2023/03/13	3	41.30	1	41.55	41.80	2	5,086	0.04%
2023/03/10	1	41.80	0	0.00	41.95	1	5,112	0.02%
2023/03/09	0	0.00	0.8	41.95	41.95	-0.8	5,127	-0.01%
2023/03/08	1	41.75	5	41.75	41.85	-4	5,151	-0.08%
2023/03/07	5	41.52	0.7	41.90	41.80	4.3	5,162	0.08%
2023/03/06	1.1	41.98	0	0.00	41.80	1.1	5,202	0.02%
2023/03/03	126	41.83	0	0.00	41.95	126	5,213	2.42%	大買/鉅額交易
2023/03/02	2	42.10	0.8	42.20	42.25	1.3	5,216	0.02%
2023/03/01	1	42.30	0	0.00	42.35	1	5,253	0.02%
2023/02/24	0.2	42.35	0.3	42.30	42.40	-0.1	5,404	0.00%
2023/02/23	2.3	42.40	0	0.00	42.40	2.3	5,417	0.04%
2023/02/21	0	0.00	0.8	42.25	42.25	-0.8	5,466	-0.02%
2023/02/20	1	42.00	0	0.00	42.30	1	5,567	0.02%
2023/02/16	0	0.00	0.6	41.90	41.90	-0.6	5,744	-0.01%
2023/02/15	14.1	41.91	0	0.00	41.85	14.1	5,799	0.24%
2023/02/14	2	41.75	0	0.00	42.00	2	5,835	0.03%
2023/02/13	2	41.30	0	0.00	41.80	2	5,888	0.03%
2023/02/10	3	41.62	0	0.00	41.55	3	5,912	0.05%
2023/02/09	0	0.00	0.8	41.90	41.75	-0.8	5,946	-0.01%
2023/02/08	6	41.82	0	0.00	41.90	6	6,025	0.10%
2023/02/07	0	0.00	0.9	41.95	41.95	-0.9	6,053	-0.02%
2023/02/06	1	41.80	0	0.00	42.00	1	6,047	0.02%
2023/02/03	5	41.22	2	41.48	41.80	3	6,036	0.05%
2023/02/02	0	0.00	23	41.22	41.25	-23	6,057	-0.38%
2023/01/31	50	41.23	0.8	41.10	41.10	49.2	6,114	0.81%
2023/01/30	7	40.71	4.2	41.04	40.65	2.8	6,079	0.05%
2023/01/17	1	40.50	0	0.00	40.70	1	6,054	0.02%
2023/01/16	20	40.71	8	40.89	40.70	12	6,047	0.20%
2023/01/13	52	40.78	2	40.85	40.80	50	6,054	0.83%
2023/01/12	8	40.69	0	0.00	40.70	8	6,092	0.13%
2023/01/11	0	0.00	4	40.76	40.60	-4	6,125	-0.07%
2023/01/10	0	0.00	1.3	40.52	40.50	-1.3	6,136	-0.02%
2023/01/09	2	40.50	4	40.45	40.45	-2	6,165	-0.03%
2023/01/06	0	0.00	2.9	40.48	40.45	-2.9	6,185	-0.05%
2023/01/05	1	40.65	2	40.70	40.40	-1	6,223	-0.02%
2023/01/04	0	0.00	2	40.40	40.60	-2	6,229	-0.03%
2023/01/03	1	40.30	0	0.00	40.35	1	6,276	0.02%
2022/12/30	8	40.46	0	0.00	40.30	8	6,293	0.13%
2022/12/29	5	40.60	0.9	40.70	40.60	4.1	6,273	0.07%
2022/12/28	2.5	41.08	0	0.00	40.70	2.5	6,284	0.04%
2022/12/27	0	0.00	1	41.35	41.45	-1	6,283	-0.02%
2022/12/26	1	40.35	20	40.25	40.25	-19	6,225	-0.31%
2022/12/23	11.4	40.36	20	40.18	40.35	-8.6	6,264	-0.14%
2022/12/22	104.1	40.62	10	40.23	42.00	94.1	6,211	1.51%	大買/
2022/12/21	21	39.10	2.1	39.25	40.00	18.9	6,026	0.31%
2022/12/20	4	39.74	39	40.04	39.65	-35	5,780	-0.60%
2022/12/19	7.1	40.78	17	40.59	40.50	-9.9	5,621	-0.18%
2022/12/16	92	41.79	64.6	41.34	41.15	27.4	5,404	0.51%
2022/12/15	23.1	42.03	7	42.02	42.40	16.1	5,094	0.32%
2022/12/14	51	42.69	0	0.00	42.60	51	5,170	0.99%
2022/12/13	3	43.18	49	43.45	42.75	-46	5,162	-0.89%
2022/12/12	1	43.65	44	43.77	43.65	-43	5,153	-0.83%
2022/12/09	75	43.86	115.9	43.83	44.00	-40.9	5,155	-0.79%	大賣/
2022/12/08	21	43.87	45	43.83	44.10	-24	5,144	-0.47%
2022/12/07	12.1	44.22	13	44.30	44.35	-0.9	5,137	-0.02%
2022/12/06	4.1	44.28	2.9	44.17	43.95	1.2	5,103	0.02%
2022/12/05	2	44.80	61	44.40	44.40	-59	5,088	-1.16%
2022/12/02	34	44.43	36	44.25	44.25	-2	5,030	-0.04%
2022/12/01	1	44.75	0	0.00	44.80	1	5,016	0.02%
2022/11/30	0	0.00	23	44.80	44.80	-23	5,021	-0.46%
2022/11/28	31.9	44.42	1	44.65	44.85	30.9	5,036	0.61%
2022/11/25	6	44.79	0	0.00	44.55	6	5,022	0.12%
2022/11/24	1	44.90	84	44.91	44.90	-83	5,032	-1.65%
2022/11/23	10	44.84	1	44.75	44.90	9	5,037	0.18%
2022/11/22	16	44.85	12	44.85	44.85	4	5,044	0.08%
2022/11/21	9	43.95	0	0.00	43.95	9	4,921	0.18%
2022/11/18	13	43.80	34.1	43.78	43.80	-21.1	4,941	-0.43%
2022/11/16	0	0.00	1	43.00	43.20	-1	4,925	-0.02%
2022/11/15	1	43.30	40	42.95	42.90	-39	4,916	-0.79%
2022/11/14	24	43.35	0	0.00	43.35	24	4,875	0.49%
2022/11/11	7	42.40	29.4	42.40	42.40	-22.4	4,802	-0.47%
2022/11/10	6	42.25	9.2	42.14	42.25	-3.2	4,814	-0.07%
2022/11/09	0	0.00	56	42.24	42.25	-56	4,868	-1.15%
2022/11/08	3.1	41.97	62.9	41.90	41.90	-59.8	4,840	-1.23%
2022/11/07	17	42.05	60	41.98	42.05	-43	4,888	-0.88%
2022/11/04	11	41.98	113	41.62	42.00	-102	4,888	-2.09%	大賣/鉅額交易
2022/11/03	0	0.00	2	41.15	41.30	-2	4,842	-0.04%
2022/11/02	15	41.25	0	0.00	41.25	15	4,832	0.31%
2022/10/31	3.3	41.20	0	0.00	41.45	3.3	4,888	0.07%
2022/10/28	0	0.00	15	41.65	41.65	-15	4,880	-0.31%
2022/10/27	0	0.00	0.3	41.49	41.80	-0.3	4,875	-0.01%
2022/10/26	0	0.00	1	40.60	40.60	-1	4,816	-0.02%
2022/10/25	1	40.50	0	0.00	40.65	1	4,828	0.02%
2022/10/24	5	40.55	0	0.00	40.60	5	4,786	0.10%
2022/10/20	0	0.00	16	40.03	40.35	-16	4,768	-0.34%
2022/10/19	16.1	40.14	1	40.40	40.20	15.1	4,726	0.32%
2022/10/18	8	39.58	1	39.60	39.60	7	4,685	0.15%
2022/10/17	1	38.90	0	0.00	39.20	1	4,736	0.02%
2022/10/14	1	38.90	171	39.17	39.20	-170	4,808	-3.54%	大賣/鉅額交易
2022/10/13	0.4	38.55	0	0.00	38.75	0.4	4,945	0.01%
2022/10/12	0	0.00	9	39.40	38.95	-9	5,106	-0.18%
2022/10/11	23	39.35	2	38.80	39.35	21	5,224	0.40%
2022/10/06	0.1	39.60	4.8	39.62	39.65	-4.7	5,180	-0.09%
2022/10/05	1.1	39.61	0	0.00	39.75	1.1	5,206	0.02%
2022/10/04	0.1	40.10	5	39.79	39.70	-4.9	5,244	-0.09%
2022/10/03	3	39.18	4	39.55	39.85	-1	5,232	-0.02%
2022/09/29	4	38.25	12.8	38.45	38.60	-8.8	5,204	-0.17%
2022/09/28	9.1	38.45	10	38.39	38.00	-0.9	5,171	-0.02%
2022/09/27	11.1	39.82	19	39.55	39.65	-7.9	5,055	-0.16%
2022/09/26	4	39.93	2	40.50	40.20	2	4,940	0.04%
2022/09/23	55	47.80	1	47.80	47.80	54	4,766	1.13%
2022/09/22	18.2	47.63	0	0.00	47.75	18.2	4,634	0.39%
2022/09/21	10	47.91	0	0.00	48.00	10	4,521	0.22%
2022/09/20	50	48.04	0	0.00	48.00	50	4,374	1.14%
2022/09/19	3	47.95	3	48.00	48.15	0	4,340	0.00%
2022/09/16	10	48.25	0	0.00	48.30	10	4,306	0.23%
2022/09/15	6.9	48.28	0	0.00	48.25	6.9	4,462	0.15%
2022/09/14	46.2	48.22	0	0.00	48.25	46.2	4,782	0.97%
2022/09/13	16	48.56	0	0.00	48.50	16	5,003	0.32%
2022/09/12	6	48.23	12.5	48.27	48.40	-6.5	5,233	-0.12%
2022/09/08	5	48.22	0	0.00	48.35	5	5,532	0.09%
2022/09/07	5	47.91	3	47.80	47.90	2	5,636	0.04%
2022/09/06	9	48.01	2.9	47.96	48.10	6.1	5,682	0.11%
2022/09/05	16	47.98	4	47.98	47.95	12	5,683	0.21%
2022/09/02	11	47.97	1	48.20	48.00	10	5,698	0.18%
2022/09/01	3	48.07	9	48.00	48.10	-6	5,726	-0.10%
2022/08/31	4	48.33	1	48.40	48.40	3	5,714	0.05%
2022/08/30	18	48.25	0.9	48.35	48.35	17.1	5,694	0.30%
2022/08/29	10	47.76	4	47.70	47.85	6	5,702	0.11%
2022/08/26	0	0.00	0.8	48.20	48.20	-0.8	5,824	-0.01%
2022/08/25	1	48.10	0	0.00	48.10	1	5,812	0.02%
2022/08/24	1.1	47.56	15	47.79	48.00	-13.9	5,807	-0.24%
2022/08/23	9	47.60	1	47.65	47.65	8	5,790	0.14%
2022/08/22	0	0.00	2	47.65	47.65	-2	5,815	-0.03%
2022/08/19	0	0.00	0.8	47.10	47.00	-0.8	5,742	-0.01%
2022/08/18	1	46.95	0	0.00	46.80	1	5,742	0.02%
2022/08/17	186.2	47.09	2	47.15	47.20	184.2	5,720	3.22%	大買/鉅額交易
2022/08/16	15	46.68	1	46.60	46.80	14	5,658	0.25%
2022/08/15	2	46.20	0	0.00	46.20	2	5,579	0.04%
2022/08/12	6	46.35	12	46.19	46.15	-6	5,593	-0.11%
2022/08/10	4	45.80	0	0.00	45.75	4	5,595	0.07%
2022/08/05	10	45.80	0	0.00	45.85	10	5,890	0.17%
2022/08/01	0	0.00	1.1	45.65	45.90	-1.1	6,010	-0.02%
2022/07/29	1.1	45.15	0.1	45.25	45.35	1.1	5,999	0.02%
2022/07/28	0	0.00	1	45.00	44.90	-1	6,010	-0.02%
2022/07/27	1	44.75	2	44.87	44.65	-1	6,026	-0.02%
2022/07/26	2	44.93	0	0.00	44.80	2	6,033	0.03%
2022/07/22	0	0.00	2	45.20	45.20	-2	6,076	-0.03%
2022/07/21	1	44.90	7	45.18	45.15	-6	6,053	-0.10%
2022/07/20	1	45.85	17	45.64	45.35	-16	6,060	-0.26%
2022/07/19	10	45.67	2	45.80	45.75	8	6,023	0.13%
2022/07/18	11	44.83	13	44.35	45.10	-2	5,953	-0.03%
2022/07/15	20	43.38	12	43.35	43.40	8	5,964	0.13%
2022/07/13	1	43.60	0	0.00	43.50	1	6,119	0.02%
2022/07/12	2	43.20	11	43.20	43.20	-9	6,150	-0.15%
2022/07/11	2	43.85	2.9	43.75	43.80	-0.9	6,163	-0.01%
2022/07/08	1	44.00	0	0.00	43.85	1	6,195	0.02%
2022/07/07	10	43.90	6	43.86	43.80	4	6,213	0.06%
2022/07/06	1	44.35	6	44.58	44.20	-5	6,327	-0.08%
2022/07/05	26	44.69	24	44.78	44.65	2	6,572	0.03%
2022/07/04	16	44.45	25	44.33	44.40	-9	6,803	-0.13%
2022/07/01	7	44.08	2	43.95	43.95	5	7,609	0.07%
2022/06/30	1	45.05	99	44.90	45.20	-98	8,178	-1.20%
2022/06/29	0	0.00	21	44.91	45.10	-21	8,197	-0.26%
2022/06/27	0	0.00	52	44.50	44.80	-52	8,257	-0.63%
2022/06/22	12	43.06	5	43.12	43.25	7	8,163	0.09%
2022/06/21	7	43.76	9	43.69	43.35	-2	7,857	-0.03%
2022/06/20	261	44.00	8	44.26	43.60	253	7,697	3.29%	大買/鉅額交易
2022/06/17	32	43.83	49	44.21	44.75	-17	7,720	-0.22%
2022/06/16	0	0.00	42	44.83	44.55	-42	7,555	-0.56%
2022/06/15	2	44.85	0	0.00	45.05	2	7,569	0.03%
2022/06/14	10	44.81	2	45.25	45.40	8	7,728	0.10%
2022/06/13	5	44.54	8	44.70	44.80	-3	8,324	-0.04%
2022/06/10	16	44.87	0	0.00	44.90	16	8,491	0.19%
2022/06/09	1	45.20	178	45.24	45.25	-177	8,562	-2.07%	大賣/鉅額交易
2022/06/08	13	45.43	37	45.14	45.45	-24	8,561	-0.28%
2022/06/07	6	45.00	2	45.00	45.35	4	8,600	0.05%
2022/06/06	28	44.99	0	0.00	45.00	28	8,621	0.32%
2022/06/02	12	46.22	0	0.00	46.10	12	8,580	0.14%
2022/05/26	0	0.00	1	45.95	46.00	-1	9,060	-0.01%
2022/05/24	0	0.00	2	45.98	45.80	-2	9,320	-0.02%
2022/05/19	4	45.55	5	45.65	45.60	-1	9,778	-0.01%
2022/05/18	0	0.00	14	45.87	45.90	-14	9,750	-0.14%
2022/05/17	10	45.35	0	0.00	45.45	10	9,739	0.10%
2022/05/16	7	44.31	0	0.00	44.55	7	9,756	0.07%
2022/05/13	14	44.60	113	43.80	44.70	-99	9,762	-1.01%	大賣/
2022/05/12	0	45.55	10	45.45	45.40	-10	9,552	-0.10%
2022/05/10	0	0.00	1	46.30	46.50	-1	9,491	-0.01%
2022/05/09	5	46.54	5	46.73	46.50	0	9,510	0.00%
2022/05/06	1	46.65	0	0.00	46.90	1	9,568	0.01%
2022/05/05	2.2	47.04	0	0.00	47.00	2.2	9,644	0.02%
2022/05/04	2	46.83	0	0.00	46.90	2	9,731	0.02%
2022/04/29	0	0.00	0	47.20	46.95	0	9,807	0.00%
2022/04/28	1	46.90	1	46.90	46.70	0	9,846	0.00%
2022/04/27	2.3	46.76	4	46.73	46.70	-1.8	9,839	-0.02%
2022/04/26	0	0.00	1	47.00	47.20	-1	9,858	-0.01%
2022/04/25	3	46.62	4	46.45	46.45	-1	9,766	-0.01%
2022/04/22	3	47.15	6	47.32	47.10	-3	9,677	-0.03%
2022/04/21	0	48.05	0	0.00	47.50	0	9,599	0.00%
2022/04/20	10.3	47.77	32.2	48.38	48.75	-21.9	9,493	-0.23%
2022/04/19	19.2	47.78	23	47.85	47.80	-3.9	9,399	-0.04%
2022/04/18	12	47.83	5	47.89	47.80	7	9,395	0.07%
2022/04/15	2.1	47.66	6	48.03	48.05	-3.9	9,352	-0.04%
2022/04/14	0	0.00	7.1	47.89	47.85	-7.1	9,312	-0.08%
2022/04/13	1	47.25	7.4	47.34	47.45	-6.4	9,288	-0.07%
2022/04/12	3.8	46.99	43	47.09	46.90	-39.2	9,253	-0.42%
2022/04/11	239	48.46	31	47.78	47.60	208	9,119	2.28%	大買/鉅額交易
2022/04/08	35	48.66	15	48.70	48.75	20	8,892	0.22%
2022/04/07	133	48.80	3,044	49.15	48.90	-2,911	8,703	-33.45%	大買/大賣/鉅額交易
2022/04/06	78	47.11	273	47.07	49.00	-195	7,888	-2.47%	大賣/鉅額交易
2022/04/01	111	45.45	66	45.64	45.70	45	7,252	0.62%	大買/
2022/03/31	33	45.40	5	45.40	45.40	28	7,189	0.39%
2022/03/30	74.2	45.35	0	0.00	45.40	74.2	7,184	1.03%
2022/03/29	72	45.30	0	0.00	45.30	72	7,325	0.98%
2022/03/28	1.4	45.29	48	45.42	45.35	-46.6	7,363	-0.63%
2022/03/25	134	45.79	2	45.70	45.75	132	7,389	1.79%	大買/鉅額交易
2022/03/24	12.1	45.76	8	45.73	45.75	4.1	7,451	0.06%
2022/03/22	7	45.30	0	0.00	45.50	7	7,515	0.09%
2022/03/21	3	46.43	100	46.21	46.20	-97	7,261	-1.34%
2022/03/18	258.2	46.65	10	46.53	46.60	248.2	7,118	3.49%	大買/鉅額交易
2022/03/17	3	46.87	53	46.69	47.00	-50	7,022	-0.71%
2022/03/16	108	47.22	124	47.60	46.85	-16	6,829	-0.23%	大買/大賣/
2022/03/15	303	50.12	5	50.23	50.50	298	6,228	4.78%	大買/鉅額交易
2022/03/14	40	49.69	0	0.00	49.60	40	6,042	0.66%
2022/03/11	31	48.97	2	48.88	48.90	29	5,950	0.49%
2022/03/10	84	49.27	11	49.21	49.20	73	5,931	1.23%
2022/03/09	53	49.12	4	49.08	49.35	49	5,893	0.83%
2022/03/08	45	48.48	90	48.52	48.50	-45	5,836	-0.77%
2022/03/07	92	48.69	90	49.12	49.30	2	5,723	0.04%
2022/03/04	1	50.30	59	50.37	50.50	-58	5,607	-1.03%
2022/03/03	0	0.00	1	50.00	50.20	-1	5,520	-0.02%
2022/03/02	3	49.57	0	0.00	49.90	3	5,490	0.05%
2022/03/01	103	49.59	20	49.80	49.45	83	5,514	1.50%	大買/
2022/02/25	1.2	48.70	10	48.77	48.95	-8.8	5,379	-0.16%
2022/02/24	546	48.75	150	48.73	48.35	396	5,287	7.49%	大買/大賣/鉅額交易
2022/02/23	0.2	48.80	71.1	49.04	49.10	-70.9	5,123	-1.38%
2022/02/22	172	48.64	182	47.88	48.90	-10	5,011	-0.20%	大買/大賣/
2022/02/21	131	48.03	7	47.50	48.15	124	4,800	2.58%	大買/鉅額交易
2022/02/17	0	0.00	9	47.17	47.25	-9	4,777	-0.19%
2022/02/16	1	47.10	21.2	47.08	47.15	-20.2	4,863	-0.42%
2022/02/15	31	47.14	1	47.10	47.10	30	5,051	0.59%
2022/02/14	22	46.70	0	0.00	46.85	22	5,014	0.44%
2022/02/11	1	46.80	18	46.80	46.80	-17	5,024	-0.34%
2022/02/10	0	0.00	44	46.85	46.90	-44	5,005	-0.88%
2022/02/09	150	47.11	0	0.00	47.00	150	4,977	3.01%	大買/鉅額交易
2022/02/08	118	47.26	0	0.00	47.25	118	4,940	2.39%	大買/鉅額交易
2022/02/07	1	47.05	0	0.00	47.05	1	4,852	0.02%
2022/01/26	13	46.40	5.1	46.70	46.80	7.9	4,760	0.17%
2022/01/25	87	46.20	3.2	46.25	46.30	83.8	4,666	1.80%
2022/01/24	10	46.30	0	0.00	46.30	10	4,641	0.22%
2022/01/21	27	46.11	0	0.00	46.25	27	4,590	0.59%
2022/01/19	0.1	46.10	0	0.00	45.95	0.1	4,521	0.00%
2022/01/17	0	46.18	0	0.00	46.25	0	4,483	0.00%
2022/01/13	0.1	46.20	0	0.00	46.20	0.1	4,661	0.00%
2022/01/12	21	46.35	0	0.00	46.25	21	4,657	0.45%
2022/01/11	15	46.20	0	0.00	46.40	15	4,626	0.32%
2022/01/10	11	46.26	0	0.00	46.35	11	4,618	0.24%
2022/01/07	15	46.20	0	0.00	46.45	15	4,611	0.33%
2022/01/06	0	0.00	2	46.25	46.30	-2	4,600	-0.04%
2022/01/05	0.4	46.15	0	0.00	46.10	0.4	4,599	0.01%
2022/01/04	0	0.00	3	46.05	46.15	-3	4,640	-0.06%
2022/01/03	7	46.14	0	0.00	46.25	7	4,629	0.15%
2021/12/30	1	46.50	1	46.25	46.25	0	4,602	0.00%
2021/12/27	0	0.00	2	46.05	46.25	-2	4,540	-0.04%
2021/12/24	5.1	46.00	50	45.91	46.20	-45	4,524	-0.99%
2021/12/23	1	45.85	7	45.91	46.05	-6	4,502	-0.13%
2021/12/22	9	46.70	916	46.58	46.70	-907	4,305	-21.07%	大賣/鉅額交易
2021/12/21	12	47.14	3	46.98	47.00	9	4,226	0.21%
2021/12/20	5	47.70	6	47.58	47.60	-1	4,188	-0.02%
2021/12/16	0	0.00	42	46.75	47.25	-42	4,208	-1.00%
2021/12/10	5	46.45	0	0.00	46.50	5	4,199	0.12%
2021/12/09	0.1	46.55	0	0.00	46.50	0.1	4,177	0.00%
2021/12/08	0.1	46.55	0	0.00	46.50	0.1	4,154	0.00%
2021/12/07	0	0.00	3	46.50	46.50	-3	4,130	-0.07%
2021/12/03	0.2	46.40	0	0.00	46.30	0.2	4,116	0.00%
2021/11/30	1	46.50	1	46.50	46.20	0	4,101	0.00%
2021/11/29	1	46.40	1	46.45	46.45	0	4,068	0.00%
2021/11/26	109	46.83	2	46.80	46.80	107	4,044	2.65%	大買/鉅額交易
2021/11/25	1.3	47.17	1	47.10	47.10	0.3	4,003	0.01%
2021/11/24	2	46.45	2	46.78	46.85	0	3,916	0.00%
2021/11/22	2	46.45	2	46.55	46.55	0	3,875	0.00%
2021/11/18	8	46.81	0	0.00	46.60	8	3,886	0.21%
2021/11/17	3	46.50	0	0.00	46.50	3	3,875	0.08%
2021/11/16	4	47.09	0	0.00	46.80	4	3,859	0.10%
2021/11/15	0	0.00	6	47.83	47.65	-6	3,829	-0.16%
2021/11/12	4	46.63	5	47.06	47.80	-1	3,734	-0.03%
2021/11/11	2	45.75	0	0.00	45.60	2	3,576	0.06%
2021/11/02	0	0.00	23	44.79	44.70	-23	3,818	-0.60%
2021/11/01	2	44.85	0	0.00	44.70	2	3,840	0.05%
2021/10/29	2	45.00	0	0.00	44.95	2	3,853	0.05%
2021/10/13	2	45.05	0	0.00	45.05	2	4,452	0.04%
2021/10/08	1	44.60	0	0.00	44.60	1	4,440	0.02%
2021/10/07	0	0.00	5	44.65	44.65	-5	4,430	-0.11%
2021/10/04	1	44.70	11	44.75	44.70	-10	4,580	-0.22%
2021/09/30	1	45.05	0	0.00	45.10	1	4,629	0.02%
2021/09/29	1	45.20	1	45.10	45.05	0	4,619	0.00%
2021/09/27	1	44.70	0	0.00	44.65	1	4,567	0.02%
2021/09/23	1	46.55	0	0.00	46.80	1	4,357	0.02%
2021/09/17	1.6	47.65	1.6	47.65	47.35	0	4,100	0.00%
2021/09/15	1	47.55	0	0.00	47.55	1	4,138	0.02%
2021/09/14	1	47.90	0	0.00	47.90	1	4,191	0.02%
2021/09/10	0.1	48.00	0	0.00	47.95	0.1	4,242	0.00%
2021/09/06	0.1	48.45	0	0.00	48.15	0.1	4,318	0.00%
2021/09/02	0	0.00	10	48.30	48.25	-10	4,344	-0.23%
2021/08/27	0	0.00	1	47.40	47.45	-1	4,405	-0.02%
2021/08/23	10	47.65	0	0.00	47.50	10	4,576	0.22%
2021/08/19	2	48.03	28	47.91	47.55	-26	5,750	-0.45%
2021/08/17	1	48.90	3	48.75	48.60	-2	5,807	-0.03%
2021/08/16	4	48.18	4	48.46	48.10	0	5,726	0.00%
2021/08/13	5	48.95	0	0.00	48.90	5	5,649	0.09%
2021/08/11	0	0.00	85	48.81	48.80	-85	5,583	-1.52%
2021/08/10	5	48.51	11	48.78	48.85	-6	5,582	-0.11%
2021/08/09	24	49.29	32	49.06	49.00	-8	5,636	-0.14%
2021/08/06	43	49.45	0	0.00	49.45	43	5,660	0.76%
2021/08/05	1.1	48.65	0	0.00	48.70	1.1	5,663	0.02%
2021/08/03	1	49.00	3	49.35	49.30	-2	5,955	-0.03%
2021/08/02	0	0.00	1	49.35	49.45	-1	6,067	-0.02%
2021/07/30	5	48.95	0.6	48.95	49.05	4.4	6,127	0.07%
2021/07/29	5	48.97	1	49.10	49.10	4	6,148	0.07%
2021/07/28	0	0.00	12	48.18	48.35	-12	6,105	-0.20%
2021/07/27	0	0.00	27	48.03	48.15	-27	6,096	-0.44%
2021/07/26	20	48.10	2	47.83	48.10	18	6,098	0.30%
2021/07/23	47	47.85	10	47.93	47.90	37	6,014	0.62%
2021/07/22	1	46.50	7	46.58	46.85	-6	5,822	-0.10%
2021/07/21	2	46.00	1	45.85	46.00	1	5,780	0.02%
2021/07/20	2	45.55	0	0.00	45.65	2	5,959	0.03%
2021/07/16	0	0.00	4	45.68	45.75	-4	6,068	-0.07%
2021/07/14	0.1	44.75	5	44.95	44.95	-5	6,056	-0.08%
2021/07/13	2	44.80	1	44.85	44.85	1	6,135	0.02%
2021/07/12	0	0.00	4	45.40	45.20	-4	6,116	-0.07%
2021/07/09	0.1	45.15	1	44.95	45.00	-0.9	6,084	-0.01%
2021/07/07	2	44.13	0	0.00	44.40	2	6,008	0.03%
2021/07/06	5	43.60	1	43.45	43.65	4	5,987	0.07%
2021/07/05	0.1	43.60	0	0.00	43.50	0.1	6,028	0.00%
2021/07/02	0	0.00	2	43.45	43.30	-2	6,077	-0.03%
2021/07/01	6	43.33	0	0.00	43.20	6	6,112	0.10%
2021/06/28	1	43.85	0	0.00	43.60	1	6,172	0.02%
2021/06/25	2	43.73	0	0.00	43.60	2	6,171	0.03%
2021/06/23	1	42.75	1	42.70	42.70	0	6,132	0.00%
2021/06/22	4	42.45	0	0.00	42.35	4	6,080	0.07%
2021/06/21	12	42.19	8	42.20	42.20	4	6,087	0.07%
2021/06/18	3.2	42.31	0	0.00	42.20	3.2	6,113	0.05%
2021/06/17	0	0.00	6	42.32	42.75	-6	6,189	-0.10%
2021/06/16	4	42.58	0	0.00	42.50	4	6,260	0.06%
2021/06/15	0	0.00	3	42.75	42.80	-3	6,256	-0.05%
2021/06/10	0	0.00	10	42.39	42.30	-10	6,243	-0.16%
2021/06/08	2	41.43	0	0.00	41.40	2	6,192	0.03%
2021/06/07	1	41.55	0	0.00	41.55	1	6,172	0.02%
2021/06/03	1	41.85	0	0.00	41.85	1	6,153	0.02%
2021/06/02	0	0.00	1	41.90	42.00	-1	6,141	-0.02%
2021/06/01	3	42.22	306	42.21	42.20	-303	6,061	-5.00%	大賣/鉅額交易
2021/05/31	9	42.32	2,783	42.17	42.10	-2,774	6,060	-45.77%	大賣/鉅額交易
2021/05/27	0	0.00	3	42.65	42.60	-3	5,986	-0.05%
2021/05/25	4	42.39	0	0.00	42.30	4	4,800	0.08%
2021/05/24	1	42.50	0	0.00	42.70	1	4,755	0.02%
2021/05/21	16	42.24	0.2	42.80	43.00	15.8	4,782	0.33%
2021/05/20	0.1	42.05	0	0.00	42.15	0.1	4,749	0.00%
2021/05/19	1	41.75	0	0.00	41.85	1	4,749	0.02%
2021/05/17	0	0.00	1	42.00	40.80	-1	4,762	-0.02%
2021/05/13	1	42.10	0	0.00	42.10	1	4,629	0.02%
2021/05/12	106.1	42.88	37	42.67	42.60	69.1	4,544	1.52%	大買/
2021/05/11	26.1	45.12	79.1	45.34	44.85	-53	4,277	-1.24%
2021/05/10	15	45.78	5	45.37	45.70	10	4,201	0.24%
2021/05/07	5	44.72	2	45.00	44.70	3	4,073	0.07%
2021/05/06	2	45.50	14	45.53	45.25	-12	3,976	-0.30%
2021/05/05	14	45.23	7	45.25	45.20	7	3,929	0.18%
2021/05/04	0	0.00	5	44.45	44.35	-5	3,882	-0.13%
2021/05/03	0	0.00	14.4	45.03	44.70	-14.4	3,820	-0.38%
2021/04/29	1.2	45.11	10	45.41	45.25	-8.9	3,765	-0.24%
2021/04/28	2.2	45.66	0.2	46.00	45.65	2.1	3,739	0.05%
2021/04/27	1	46.00	1	46.15	46.20	0	3,767	0.00%
2021/04/26	8.2	46.52	151	46.24	46.60	-142.9	3,705	-3.86%	大賣/鉅額交易
2021/04/23	168	44.73	0	0.00	45.35	168	3,491	4.81%	大買/鉅額交易
2021/04/22	2	44.25	8.2	44.20	44.10	-6.2	3,389	-0.18%
2021/04/21	0.2	44.25	6	44.45	44.35	-5.9	3,329	-0.18%
2021/04/20	13	44.29	0	0.00	44.35	13	3,311	0.39%
2021/04/19	1	44.50	3	44.60	44.60	-2	3,322	-0.06%
2021/04/15	6	43.29	0	0.00	43.30	6	3,297	0.18%
2021/04/14	0	0.00	3	43.15	43.25	-3	3,331	-0.09%
2021/04/13	2	43.60	12	43.65	43.50	-10	3,329	-0.30%
2021/04/12	7	43.63	3	43.65	43.60	4	3,327	0.12%
2021/04/09	3	43.65	0	0.00	43.75	3	3,336	0.09%
2021/04/08	4	43.48	0	0.00	43.50	4	3,300	0.12%
2021/04/06	170	43.61	0	0.00	43.65	170	3,270	5.20%	大買/鉅額交易
2021/04/01	2	43.58	4	43.73	43.55	-2	3,289	-0.06%
2021/03/31	7	43.55	0	0.00	43.50	7	3,351	0.21%
2021/03/29	4	43.43	0	0.00	43.55	4	3,680	0.11%
2021/03/26	2	43.55	0	0.00	43.50	2	3,854	0.05%
2021/03/24	5	43.25	0	0.00	43.55	5	4,322	0.12%
2021/03/23	335	43.33	11	43.20	43.15	324	4,361	7.43%	大買/鉅額交易
2021/03/22	300	43.59	0.2	43.65	43.60	299.8	4,406	6.80%	大買/鉅額交易
2021/03/19	4	44.85	4	45.04	44.25	0	4,320	0.00%
2021/03/18	0	0.00	92	45.20	45.20	-92	4,322	-2.13%
2021/03/17	0	0.00	3	45.20	45.20	-3	4,363	-0.07%
2021/03/16	5	44.85	0	0.00	44.90	5	4,433	0.11%
2021/03/15	3	44.65	3	44.75	44.75	0	4,528	0.00%
2021/03/12	3	44.95	0	0.00	44.95	3	4,737	0.06%
2021/03/10	1	45.45	0	0.00	45.45	1	5,045	0.02%
2021/03/09	1	45.25	5	45.45	45.40	-4	5,080	-0.08%
2021/03/08	0	0.00	22	45.25	45.25	-22	5,088	-0.43%
2021/03/04	0	0.00	1	44.70	45.05	-1	5,217	-0.02%
2021/03/03	1	44.65	0	0.00	44.95	1	5,185	0.02%
2021/03/02	1	45.00	0	0.00	44.55	1	5,174	0.02%
2021/02/24	0.8	45.00	0	0.00	44.55	0.8	5,110	0.02%
2021/02/23	3	44.65	6	44.90	44.85	-3	5,087	-0.06%
2021/02/22	2	44.00	0	0.00	44.05	2	5,042	0.04%
2021/02/18	0	0.00	5	43.85	43.85	-5	5,029	-0.10%
2021/02/17	6	43.88	0	0.00	43.75	6	5,010	0.12%
2021/02/03	20	43.50	0	0.00	43.30	20	5,080	0.39%
2021/02/01	11	42.50	0	0.00	43.25	11	5,130	0.21%
2021/01/29	208	43.19	8	42.60	42.60	200	5,117	3.91%	大買/鉅額交易
2021/01/28	52	43.24	0	0.00	43.25	52	5,081	1.02%
2021/01/26	4	43.53	3	43.75	43.45	1	5,088	0.02%
2021/01/25	5	43.60	1	42.95	43.95	4	5,087	0.08%
2021/01/21	5	43.40	0	0.00	43.40	5	5,102	0.10%
2021/01/20	1	43.50	0	0.00	43.10	1	5,100	0.02%
2021/01/18	3	44.60	0	0.00	44.55	3	4,997	0.06%
2021/01/15	3	45.65	2	45.05	45.05	1	5,015	0.02%
2021/01/14	7	45.54	3.1	45.75	45.70	3.9	5,177	0.08%
2021/01/13	2	45.83	4	45.65	45.80	-2	5,174	-0.04%
2021/01/12	1	45.95	0	0.00	45.55	1	5,170	0.02%
2021/01/11	0	0.00	1	46.35	46.00	-1	5,145	-0.02%
2021/01/08	3	45.90	2	45.85	45.90	1	5,122	0.02%
2021/01/07	5	45.78	10	45.92	45.60	-5	5,099	-0.10%
2021/01/06	4	45.20	8	45.60	45.20	-4	5,053	-0.08%
2021/01/05	78	45.17	0	0.00	45.05	78	5,013	1.56%
2021/01/04	1	45.50	0	0.00	45.15	1	5,002	0.02%
2020/12/31	0	0.00	1	45.85	45.85	-1	5,008	-0.02%
2020/12/30	1	45.40	0	0.00	45.55	1	4,999	0.02%
2020/12/28	4	46.35	2	46.35	45.90	2	4,988	0.04%
2020/12/25	0	0.00	2	46.55	46.45	-2	4,947	-0.04%
2020/12/24	2	45.90	0	0.00	46.40	2	4,907	0.04%
2020/12/23	3	44.70	3	45.00	45.00	0	4,737	0.00%
2020/12/22	3	44.95	3	45.20	44.50	0	4,623	0.00%
2020/12/18	0	0.00	160	46.25	45.60	-160	4,425	-3.62%	大賣/鉅額交易
2020/12/17	27	46.05	0	0.00	46.05	27	4,185	0.65%
2020/12/16	0	0.00	4	45.95	45.95	-4	4,169	-0.10%
2020/12/15	0	0.00	2	45.20	45.25	-2	4,086	-0.05%
2020/12/14	0	0.00	3	45.10	44.90	-3	4,076	-0.07%
2020/12/11	0	0.00	11.1	44.35	44.35	-11.1	4,015	-0.28%
2020/12/10	2	44.70	22	44.43	44.60	-20	3,999	-0.50%
2020/12/09	0	0.00	0.3	44.36	44.50	-0.3	3,934	-0.01%
2020/12/08	0.1	44.25	30	44.62	45.40	-29.9	3,834	-0.78%
2020/12/07	52	45.64	0	0.00	45.85	52	3,620	1.44%
2020/12/03	0	0.00	11	43.80	43.80	-11	3,285	-0.33%
2020/12/01	0	0.00	38	44.50	44.50	-38	3,240	-1.17%
2020/11/18	0	0.00	3	43.20	43.35	-3	3,279	-0.09%
2020/11/13	0	0.00	0.6	43.38	43.40	-0.6	3,336	-0.02%
2020/11/12	0.1	43.60	16	43.85	43.85	-15.9	3,324	-0.48%
2020/11/10	0	0.00	1	42.85	42.95	-1	3,273	-0.03%
2020/11/04	1	41.90	1	41.90	42.00	0	3,211	0.00%
2020/11/02	0.5	41.90	0	0.00	41.90	0.5	3,189	0.02%
2020/10/30	6	41.60	0.1	41.95	41.50	5.9	3,171	0.19%
2020/10/28	1	42.30	0	0.00	42.10	1	3,121	0.03%
2020/10/26	1	42.75	0	0.00	42.60	1	3,111	0.03%
2020/10/15	25	42.95	0	0.00	42.95	25	2,865	0.87%
2020/10/08	0	0.00	4	44.39	44.70	-4	2,849	-0.14%
2020/10/06	2	43.75	2	43.70	43.70	0	2,829	0.00%
2020/09/30	2	43.05	0	0.00	43.00	2	2,825	0.07%
2020/09/24	5	41.60	1	41.85	41.45	4	2,721	0.15%
2020/09/23	4	46.20	2	46.28	46.15	2	2,590	0.08%
2020/09/22	2	46.50	0.1	46.90	46.60	1.9	2,499	0.08%
2020/09/21	3	46.90	4	46.80	46.85	-1	2,460	-0.04%
2020/09/18	1	46.60	0.2	46.75	46.65	0.8	2,411	0.03%
2020/09/10	0.1	46.40	0	0.00	46.30	0.1	2,321	0.00%
2020/09/09	0	0.00	8	45.81	46.15	-8	2,306	-0.35%
2020/09/07	0	0.00	5	46.35	46.00	-5	2,396	-0.21%
2020/09/04	25.1	45.25	0	0.00	45.80	25.1	2,420	1.04%
2020/09/03	1	45.35	0	0.00	45.60	1	2,467	0.04%
2020/09/02	7	45.73	0	0.00	45.65	7	2,445	0.29%
2020/09/01	5	45.94	2	45.90	46.20	3	2,458	0.12%
2020/08/28	2.1	45.84	0	0.00	45.60	2.1	2,440	0.09%
2020/08/27	127	45.26	3	45.25	45.50	124	2,459	5.04%	大買/鉅額交易
2020/08/26	3	45.22	1	45.40	45.50	2	2,500	0.08%
2020/08/25	23	44.72	0	0.00	44.95	23	2,531	0.91%
2020/08/20	2	43.58	0	0.00	43.50	2	2,678	0.07%
2020/08/18	0	0.00	0.1	44.50	44.30	-0.1	2,619	-0.01%
2020/08/17	0	44.45	0	0.00	44.35	0	2,621	0.00%
2020/08/13	0.1	43.75	0	0.00	43.75	0.1	2,596	0.00%
2020/08/06	3	42.70	0	0.00	42.95	3	2,722	0.11%
2020/08/04	0	0.00	1	42.40	42.30	-1	2,780	-0.04%
2020/08/03	288	42.27	0	0.00	42.20	288	2,816	10.23%	大買/鉅額交易
2020/07/22	0	0.00	0.3	43.40	43.30	-0.3	2,846	-0.01%
2020/07/21	3	43.35	0	0.00	43.45	3	2,848	0.11%
2020/07/20	0	0.00	3	42.65	42.65	-3	2,851	-0.11%
2020/07/13	2	42.90	0	0.00	42.80	2	2,833	0.07%
2020/07/09	0	0.00	10	44.10	43.90	-10	2,812	-0.36%
2020/07/07	1	44.25	0	0.00	44.10	1	2,779	0.04%
2020/06/30	0	0.00	2	43.95	43.55	-2	2,781	-0.07%
2020/06/29	2	43.45	0	0.00	43.60	2	2,797	0.07%
2020/06/23	0	0.00	2	44.20	43.90	-2	2,823	-0.07%
2020/06/22	4	43.60	1	43.85	43.55	3	2,829	0.11%
2020/06/17	0	0.00	1	44.10	44.25	-1	2,891	-0.03%
2020/06/12	0	0.00	12	44.05	43.60	-12	3,148	-0.38%
2020/06/11	0	0.00	15	44.99	44.80	-15	3,119	-0.48%
2020/06/10	5	46.00	0	0.00	45.85	5	3,127	0.16%
2020/06/09	5	46.50	0	0.00	46.50	5	3,185	0.16%
2020/06/08	0	0.00	2	46.45	46.50	-2	3,259	-0.06%
2020/06/05	12	47.25	0	0.00	47.25	12	3,232	0.37%
2020/06/03	24	46.23	0	0.00	46.25	24	3,179	0.75%
2020/06/02	1	45.35	0	0.00	45.40	1	3,135	0.03%
2020/06/01	1	44.90	2	44.85	44.90	-1	3,087	-0.03%
2020/05/19	5	44.00	0	0.00	44.00	5	2,928	0.17%
2020/05/18	41	43.31	0	0.00	43.10	41	2,914	1.41%
2020/05/14	40	43.17	0	0.00	43.05	40	2,866	1.40%
2020/05/12	0.8	45.05	0	0.00	44.90	0.8	2,786	0.03%
2020/04/29	0	0.00	2	43.10	43.70	-2	2,799	-0.07%
2020/04/28	2	42.75	1	42.90	42.85	1	2,828	0.04%
2020/04/27	9	42.23	0	0.00	42.35	9	2,919	0.31%
2020/04/20	0.3	41.55	0	0.00	41.40	0.3	2,905	0.01%
2020/04/07	0	0.00	11	40.90	40.45	-11	2,843	-0.39%
2020/04/06	101	40.09	4	40.23	40.40	97	2,820	3.44%	大買/
2020/03/25	40	39.70	0	0.00	39.80	40	3,048	1.31%
2020/03/24	35	37.00	0	0.00	36.85	35	3,033	1.15%
2020/03/23	4	34.60	1	34.50	34.15	3	3,025	0.10%
2020/03/20	21.1	35.00	0	0.00	35.00	21.1	3,015	0.70%
2020/03/19	120	34.25	505	32.95	32.90	-385	2,948	-13.06%	大買/大賣/鉅額交易
2020/03/18	120	36.37	0	0.00	36.45	120	2,814	4.26%	大買/鉅額交易
2020/03/17	1	38.20	0	0.00	38.00	1	2,762	0.04%
2020/03/12	2	41.80	0	0.00	41.80	2	2,579	0.08%
2020/02/20	0	0.00	1	45.70	45.70	-1	2,358	-0.04%
2020/02/19	31	46.01	0	0.00	46.20	31	2,346	1.32%
2020/02/18	30	45.80	0	0.00	46.05	30	2,339	1.28%
2020/02/13	25.1	45.90	0	0.00	45.90	25.1	2,375	1.06%
2020/02/11	50	45.55	0	0.00	45.35	50	2,393	2.09%
2020/02/04	212	45.16	0	0.00	45.00	212	2,417	8.77%	大買/鉅額交易
2020/02/03	3	44.27	0	0.00	44.90	3	2,404	0.12%
2020/01/30	0	0.00	3	45.60	45.45	-3	2,348	-0.13%
2020/01/16	70	46.63	1	46.65	46.65	69	2,258	3.05%
2020/01/15	0	0.00	1	46.50	46.55	-1	2,291	-0.04%
2020/01/13	25	46.30	4	46.25	46.30	21	2,380	0.88%
2020/01/06	35	46.20	0	0.00	46.20	35	2,534	1.38%
2020/01/03	51	46.26	0	0.00	46.40	51	2,559	1.99%
2020/01/02	30	46.40	0	0.00	46.30	30	2,609	1.15%
2019/12/27	0	0.00	8.6	46.40	46.40	-8.6	2,900	-0.30%
2019/12/23	50	46.03	3	45.55	45.55	47	5,284	0.89%
2019/12/20	0	0.00	2	45.75	45.45	-2	5,215	-0.04%
2019/12/19	2	45.75	0	0.00	45.90	2	5,119	0.04%
2019/12/09	1	46.30	1	46.50	46.30	0	5,168	0.00%
2019/12/04	1	46.45	0	0.00	46.60	1	5,166	0.02%
2019/12/02	25	46.65	2	46.55	46.55	23	5,162	0.45%
2019/11/29	0	0.00	1	46.50	46.55	-1	5,168	-0.02%
2019/11/28	1	46.75	0	0.00	46.50	1	5,154	0.02%
2019/11/20	2	46.85	0	0.00	46.85	2	5,167	0.04%
2019/11/14	0	0.00	1	46.60	46.55	-1	5,199	-0.02%
2019/11/13	1	46.55	0	0.00	46.50	1	5,195	0.02%
2019/11/12	27	46.65	5	46.67	46.90	22	5,211	0.42%
2019/11/07	0	0.00	2	47.30	47.25	-2	5,166	-0.04%
2019/11/04	0	0.00	289	46.91	47.10	-289	5,131	-5.63%	大賣/鉅額交易
2019/10/31	2	47.00	0	0.00	46.75	2	5,127	0.04%
2019/10/30	1	46.80	0	0.00	46.85	1	5,109	0.02%
2019/10/28	27	47.00	1	46.85	47.00	26	5,078	0.51%
2019/10/23	0	0.00	2	47.40	47.50	-2	5,022	-0.04%
2019/10/22	1	47.00	0	0.00	47.00	1	4,995	0.02%
2019/10/18	1	45.70	0	0.00	45.90	1	4,899	0.02%
2019/10/17	5	45.95	1	46.15	45.80	4	4,847	0.08%
2019/10/09	8	45.33	0	0.00	45.30	8	4,717	0.17%
2019/10/08	4	45.33	0	0.00	45.40	4	4,689	0.09%
2019/10/04	2	45.53	0	0.00	45.70	2	4,607	0.04%
2019/10/03	498	46.11	0	0.00	46.05	498	4,523	11.01%	大買/鉅額交易
2019/10/02	1	45.20	0	0.00	45.90	1	4,330	0.02%
2019/10/01	1	49.85	2	49.88	49.95	-1	3,108	-0.03%
2019/09/26	0	0.00	27	49.86	49.80	-27	1,857	-1.45%
2019/09/17	1	50.10	0	0.00	50.20	1	1,703	0.06%
2019/09/11	0	0.00	2	49.55	49.50	-2	1,701	-0.12%
2019/09/02	0	0.00	4	49.48	49.50	-4	1,683	-0.24%
2019/08/27	2	48.48	0	0.00	48.40	2	1,650	0.12%
2019/08/15	4	48.40	0	0.00	48.95	4	1,622	0.25%
2019/08/14	2	48.50	0	0.00	48.35	2	1,595	0.13%
2019/08/13	37	48.21	0	0.00	48.35	37	1,587	2.33%
2019/08/07	30	48.10	0	0.00	48.00	30	1,606	1.87%
2019/08/06	1	47.95	0	0.00	48.10	1	1,615	0.06%
2019/08/05	53	48.38	0	0.00	48.20	53	1,609	3.29%
2019/07/31	2	48.85	0	0.00	48.80	2	1,615	0.12%
2019/07/29	0	0.00	2	49.00	48.95	-2	1,612	-0.12%
2019/07/17	0	0.00	2	49.10	49.20	-2	1,607	-0.12%
2019/07/12	2	49.15	0	0.00	49.15	2	1,626	0.12%
2019/07/05	0	0.00	1	49.60	49.65	-1	1,685	-0.06%
2019/06/28	2	49.53	0	0.00	49.45	2	1,784	0.11%
2019/06/26	1	49.70	1	49.75	49.75	0	1,945	0.00%
2019/06/25	1	49.85	0	0.00	49.95	1	1,954	0.05%
2019/06/19	4	49.65	0	0.00	49.90	4	2,011	0.20%
2019/06/17	21	48.87	0	0.00	48.55	21	2,069	1.01%
2019/06/11	1	48.90	0	0.00	48.60	1	2,436	0.04%
2019/06/05	1	48.70	0	0.00	48.70	1	2,533	0.04%
2019/05/31	148	48.71	1	48.40	48.80	147	2,523	5.83%	大買/鉅額交易
2019/05/28	1	49.45	0	0.00	48.60	1	2,513	0.04%
2019/05/27	0	0.00	1	49.20	49.20	-1	2,443	-0.04%
2019/05/16	4	47.95	0	0.00	47.75	4	2,419	0.17%
2019/05/15	1	47.95	1	47.80	47.80	0	2,427	0.00%
2019/05/14	1	48.00	0	0.00	48.05	1	2,450	0.04%
2019/05/07	0	0.00	0	48.80	48.70	0	2,491	0.00%
2019/05/03	5	49.24	0	0.00	49.25	5	2,537	0.20%
2019/05/02	1	49.30	0	0.00	49.40	1	2,539	0.04%
2019/04/30	0	0.00	0.1	49.45	49.45	-0.1	2,539	0.00%
2019/04/29	0.1	49.20	0	0.00	49.20	0.1	2,530	0.00%
2019/04/24	1	48.80	0	0.00	48.65	1	2,536	0.04%
2019/04/19	0	0.00	34	48.85	48.90	-34	2,543	-1.34%
2019/04/18	2	48.60	66	48.80	48.60	-64	2,557	-2.50%
2019/04/16	1	49.20	0	0.00	49.40	1	2,551	0.04%
2019/04/11	1	49.50	0	0.00	49.40	1	2,544	0.04%
2019/04/10	7	49.94	20	49.79	49.90	-13	2,528	-0.51%
2019/04/09	7	50.30	0.1	50.30	50.20	6.9	2,506	0.28%
2019/04/03	0	0.00	11	50.40	50.50	-11	2,534	-0.43%
2019/04/01	1	50.90	2	52.00	50.90	-1	2,640	-0.04%
2019/03/29	0	0.00	12	50.52	50.80	-12	2,550	-0.47%
2019/03/27	100	49.75	1	49.90	49.75	99	2,528	3.92%
2019/03/22	1	49.30	5	49.55	49.25	-4	2,481	-0.16%
2019/03/21	0	0.00	1	49.25	49.35	-1	2,453	-0.04%
2019/03/20	0	0.00	2	48.45	48.70	-2	2,416	-0.08%
2019/03/15	0	0.00	1	48.20	48.20	-1	2,278	-0.04%
2019/03/13	4	47.40	0	0.00	47.40	4	1,994	0.20%
2019/03/11	0	0.00	1	48.30	47.90	-1	1,939	-0.05%
2019/03/06	1	47.70	0	0.00	47.55	1	1,947	0.05%
2019/03/04	0	0.00	1	47.40	47.50	-1	1,957	-0.05%
2019/02/21	1	48.00	0	0.00	48.00	1	2,004	0.05%
2019/02/20	0	0.00	1	47.80	48.05	-1	1,994	-0.05%
2019/02/18	0	0.00	4	47.60	47.70	-4	1,985	-0.20%
2019/02/15	0	0.00	2	46.98	47.20	-2	1,989	-0.10%
2019/02/14	1	47.45	0	0.00	47.30	1	1,991	0.05%
2019/02/13	2	47.93	247	47.74	47.65	-245	1,986	-12.33%	大賣/鉅額交易
2019/02/12	0	0.00	4	48.35	48.45	-4	1,947	-0.21%
2019/02/11	24	48.40	6	48.02	48.40	18	1,951	0.92%
2019/01/30	0	0.00	1	47.95	47.95	-1	1,911	-0.05%
2019/01/29	0	0.00	30	47.65	47.80	-30	1,912	-1.57%
2019/01/28	10	47.95	1	47.90	47.95	9	1,901	0.47%
2019/01/25	0	0.00	9	47.44	47.60	-9	1,890	-0.48%
2019/01/24	26	47.23	0	0.00	47.45	26	1,868	1.39%
2019/01/23	1	46.70	0	0.00	46.90	1	1,851	0.05%
2019/01/21	4	46.88	0	0.00	46.85	4	1,857	0.22%
2019/01/16	1	46.60	0	0.00	46.60	1	1,901	0.05%
2019/01/10	0.1	46.35	2	45.90	46.35	-1.9	2,036	-0.09%
2019/01/08	0	0.00	1	45.55	45.15	-1	2,046	-0.05%
2019/01/07	0	0.00	3	45.30	45.60	-3	2,086	-0.14%
2019/01/04	7	45.40	7	45.12	45.25	0	2,112	0.00%
2019/01/03	7	45.32	0	0.00	45.05	7	2,227	0.31%
2019/01/02	0	0.00	8	44.95	44.50	-8	2,248	-0.36%
2018/12/28	9	45.12	0	0.00	45.00	9	2,274	0.40%
2018/12/25	2	43.90	0	0.00	43.90	2	2,269	0.09%
2018/12/22	4	45.95	0	0.00	45.90	4	2,166	0.18%
2018/12/21	2	45.95	7	46.18	46.15	-5	2,204	-0.23%
2018/12/20	0	0.00	5	46.55	46.45	-5	2,143	-0.23%
2018/12/18	3	46.25	0	0.00	46.15	3	2,170	0.14%
2018/12/14	5	46.45	8	46.50	46.45	-3	2,233	-0.13%
2018/12/12	0	0.00	28	45.94	46.25	-28	2,255	-1.24%
2018/12/11	13	45.75	0	0.00	46.00	13	2,262	0.57%
2018/12/07	0	0.00	10	45.90	46.30	-10	2,348	-0.43%
2018/12/06	0	0.00	9	45.79	45.65	-9	2,430	-0.37%
2018/12/04	6	46.93	0	0.00	46.70	6	2,983	0.20%
2018/11/30	0	0.00	8	46.90	46.90	-8	4,360	-0.18%
2018/11/28	10	46.33	51	46.30	46.70	-41	4,917	-0.83%
2018/11/27	2	46.33	41	46.20	46.25	-39	4,977	-0.78%
2018/11/26	66	47.06	6	47.65	46.20	60	5,043	1.19%
2018/11/23	33	45.89	0	0.00	45.90	33	5,007	0.66%
2018/11/16	1	46.40	4	46.44	46.55	-3	5,104	-0.06%
2018/11/15	0	0.00	24	46.24	46.55	-24	5,138	-0.47%
2018/11/14	36	46.29	31	46.25	46.45	5	5,158	0.10%
2018/11/13	36	46.43	7	46.44	46.80	29	5,157	0.56%
2018/11/12	5	46.41	0	0.00	46.60	5	5,163	0.10%
2018/11/09	0	0.00	26	46.28	46.20	-26	5,167	-0.50%
2018/11/08	0	0.00	18	46.42	46.70	-18	5,221	-0.34%
2018/11/07	0	0.00	5	46.52	46.40	-5	5,426	-0.09%
2018/11/06	40	46.47	0	0.00	46.55	40	5,587	0.72%
2018/11/05	6	45.78	10	45.59	45.85	-4	5,599	-0.07%
2018/11/02	10	46.19	0	0.00	46.20	10	5,620	0.18%
2018/11/01	0	0.00	93	45.14	45.30	-93	5,703	-1.63%
2018/10/26	1	44.40	0	0.00	44.40	1	5,726	0.02%
2018/10/25	0	0.00	1	45.05	45.00	-1	5,721	-0.02%
2018/10/24	1	45.25	3	45.33	45.40	-2	5,732	-0.03%
2018/10/23	2	45.60	0	0.00	45.40	2	5,730	0.03%
2018/10/19	0	0.00	1	45.75	45.90	-1	5,681	-0.02%
2018/10/17	0	0.00	7	45.80	45.85	-7	5,585	-0.13%
2018/10/15	0	0.00	30	45.64	45.25	-30	5,523	-0.54%
2018/10/12	19	46.35	29	45.07	46.25	-10	5,486	-0.18%
2018/10/11	55	45.71	1	45.40	45.60	54	5,469	0.99%
2018/10/02	408	48.26	0	0.00	48.35	408	5,233	7.80%	大買/鉅額交易
2018/09/25	0	0.00	2	48.40	48.35	-2	5,179	-0.04%
2018/09/21	0	0.00	2	48.70	48.70	-2	5,175	-0.04%
2018/09/20	281	48.14	0	0.00	48.20	281	5,137	5.47%	大買/鉅額交易
2018/09/19	2	48.25	2	48.15	48.15	0	5,140	0.00%
2018/09/14	0	0.00	1	47.85	47.50	-1	5,117	-0.02%
2018/09/13	1	47.65	2	47.50	47.65	-1	5,104	-0.02%
2018/09/12	1	46.90	11	46.93	46.90	-10	5,051	-0.20%
2018/09/11	1	45.20	1	45.20	45.40	0	4,986	0.00%
2018/09/07	37	45.71	0	0.00	45.10	37	4,580	0.81%
2018/09/06	60	49.12	0	0.00	49.15	60	3,932	1.53%
2018/09/05	0	0.00	6	48.90	48.80	-6	3,239	-0.19%
2018/09/04	0	0.00	10	50.00	49.95	-10	2,892	-0.35%
2018/09/03	3	50.13	1	50.10	50.00	2	2,724	0.07%
2018/08/31	10	49.45	0	0.00	49.90	10	2,690	0.37%
2018/08/30	0	0.00	2	49.25	49.30	-2	2,659	-0.08%
2018/08/29	0	0.00	2	48.90	48.95	-2	2,728	-0.07%
2018/08/28	0	0.00	2	48.60	48.60	-2	2,713	-0.07%
2018/08/24	0	0.00	2	48.45	48.50	-2	2,758	-0.07%
2018/08/22	2	48.45	2	48.50	48.35	0	2,883	0.00%
2018/08/20	10	47.70	0	0.00	47.70	10	2,873	0.35%
2018/08/13	15	47.85	0	0.00	47.50	15	2,634	0.57%
2018/08/09	0	0.00	2	48.25	48.30	-2	2,481	-0.08%
2018/08/08	0	0.00	2	47.80	47.90	-2	2,452	-0.08%
2018/08/06	0	0.00	2	47.35	47.35	-2	2,406	-0.08%
2018/08/03	0	0.00	2	47.10	47.35	-2	2,409	-0.08%
2018/08/02	0	0.00	88	47.05	46.90	-88	2,401	-3.66%
2018/08/01	5	47.43	10	47.30	47.20	-5	2,402	-0.21%
2018/07/27	0	0.00	2	46.15	46.20	-2	2,361	-0.08%
2018/07/13	15	45.53	0	0.00	45.60	15	2,559	0.59%
2018/07/11	10	45.06	1	45.00	45.00	9	2,601	0.35%
2018/07/10	1	45.20	0	0.00	44.85	1	2,607	0.04%
2018/07/06	0	0.00	1	43.50	43.95	-1	2,615	-0.04%
2018/07/05	1	44.00	0	0.00	44.00	1	2,639	0.04%
2018/07/04	1	44.50	0	0.00	44.45	1	2,663	0.04%
2018/07/03	1	44.50	0	0.00	44.20	1	2,704	0.04%
2018/07/02	80	44.98	0	0.00	44.55	80	2,696	2.97%
2018/06/29	30	45.07	0	0.00	45.25	30	2,683	1.12%
2018/06/28	1	44.85	0	0.00	44.60	1	2,663	0.04%
2018/06/25	0	0.00	2	46.05	45.80	-2	2,627	-0.08%
2018/06/15	1	45.90	0	0.00	45.90	1	2,624	0.04%
2018/06/12	7	47.50	0	0.00	47.65	7	2,520	0.28%
2018/06/11	12	47.83	0	0.00	47.60	12	2,510	0.48%
2018/06/08	1	47.40	0.1	47.70	47.60	0.9	2,477	0.04%
2018/06/07	0	0.00	0.1	47.60	47.45	-0.1	2,455	0.00%
2018/06/06	0.2	47.80	0	0.00	47.85	0.2	2,452	0.01%
2018/06/01	0	0.00	2	46.30	46.30	-2	2,272	-0.09%
2018/05/30	0	0.00	2	45.65	45.50	-2	2,150	-0.09%
2018/05/17	2	45.70	0	0.00	45.65	2	2,114	0.09%
2018/05/14	0	0.00	1	46.20	45.75	-1	2,276	-0.04%
2018/05/04	54	45.44	0	45.40	45.35	54	2,347	2.30%
2018/05/02	1	46.39	3	46.20	46.00	-2	2,512	-0.08%
2018/04/20	0.1	45.35	0	0.00	45.30	0.1	2,590	0.00%
2018/04/17	95	44.48	0	0.00	44.55	95	2,578	3.68%
2018/04/16	0	0.00	0	44.95	44.85	0	2,558	0.00%
2018/04/13	0	0.00	0.1	45.45	45.15	-0.1	2,574	0.00%
2018/04/11	0.1	45.70	0	0.00	45.70	0.1	2,585	0.00%
2018/03/31	0	0.00	1	45.30	45.15	-1	2,588	-0.04%
2018/03/27	1	45.30	3	45.42	45.40	-2	2,578	-0.08%
2018/03/23	1	44.50	1	44.80	44.75	0	2,567	0.00%
2018/03/22	2	45.10	0	0.00	45.10	2	2,570	0.08%
2018/03/21	0	0.00	1	44.95	44.95	-1	2,590	-0.04%
2018/03/19	0	0.00	4	44.90	44.90	-4	2,773	-0.14%
2018/03/14	0	0.00	3	45.13	45.50	-3	2,727	-0.11%
2018/03/13	0	0.00	1	44.95	45.05	-1	2,704	-0.04%
2018/03/09	0	0.00	6	44.40	44.40	-6	2,671	-0.22%
2018/03/06	1	44.25	8	44.35	44.35	-7	2,693	-0.26%
2018/03/05	0	0.00	45	44.71	44.25	-45	2,758	-1.63%
2018/03/02	0	0.00	35	44.25	44.00	-35	2,754	-1.27%
2018/03/01	1	43.35	0	0.00	44.65	1	2,756	0.04%
2018/02/27	1	44.50	9	44.42	44.15	-8	2,727	-0.29%
2018/02/26	1	44.70	0	0.00	44.95	1	2,713	0.04%
2018/02/23	0	0.00	1	44.75	44.75	-1	2,708	-0.04%
2018/02/12	1	43.50	0	0.00	43.60	1	2,718	0.04%
2018/02/09	0	0.00	17	43.52	43.55	-17	2,704	-0.63%
2018/02/06	0	0.00	18	42.53	42.20	-18	2,599	-0.69%
2018/02/05	5	44.80	4	44.58	44.85	1	2,514	0.04%
2018/02/02	32	45.39	1	45.45	45.60	31	2,507	1.24%
2018/02/01	62	45.95	0	0.00	45.55	62	2,514	2.47%
2018/01/31	5	46.00	3	45.10	45.80	2	2,514	0.08%
2018/01/30	1	46.00	7	45.92	45.55	-6	2,471	-0.24%
2018/01/29	3	46.30	71	46.25	46.50	-68	2,443	-2.78%
2018/01/26	43	46.11	0	0.00	46.45	43	2,421	1.78%
2018/01/25	6	45.73	19	45.33	45.40	-13	2,341	-0.56%
2018/01/23	49	44.73	67	44.80	44.95	-18	2,212	-0.81%
2018/01/22	1	42.90	0	0.00	43.05	1	2,117	0.05%
2018/01/19	0	0.00	1	42.80	42.85	-1	2,135	-0.05%
2018/01/18	15	43.43	1	42.95	42.80	14	2,129	0.66%
2018/01/17	1	43.15	0	0.00	43.05	1	2,113	0.05%
2018/01/16	2	42.68	0	0.00	42.60	2	2,085	0.10%
2018/01/12	0	0.00	25	42.65	42.80	-25	2,100	-1.19%
2018/01/11	0	0.00	4	42.66	42.45	-4	2,114	-0.19%
2018/01/10	5	42.90	41	42.91	42.75	-36	2,122	-1.70%
2018/01/09	9	43.07	0	0.00	43.15	9	2,123	0.42%
2018/01/08	9	43.37	3	43.28	43.40	6	2,116	0.28%
2018/01/05	0	0.00	47	42.75	43.10	-47	2,102	-2.24%
2018/01/04	0	0.00	12	42.83	42.65	-12	2,116	-0.57%
2018/01/03	21	43.29	22.1	43.15	43.15	-1.1	2,125	-0.05%
2018/01/02	54.1	42.78	9	42.84	43.15	45.1	2,095	2.15%