興富發 (2542)-元大-路竹券商分點個股進出

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
46.85
漲跌
▼1.00
漲幅
-2.09%
成交量
17,015張
產業
上市營建類股
908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－元大-路竹券商分點個股進出

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

元大-路竹券商分點個股進出
元大-路竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	8	47.14	8	47.09	46.85	0	6,745	0.00%
2024/05/07	6.1	48.24	7	47.83	47.85	-0.9	6,490	-0.01%
2024/05/06	4.2	48.31	11.1	48.36	48.15	-6.9	5,901	-0.12%
2024/05/03	21.1	47.85	0.3	47.40	47.20	20.8	5,458	0.38%
2024/05/02	29.3	46.98	32.2	46.18	46.60	-2.9	4,966	-0.06%
2024/04/30	0	0.00	0.2	44.10	44.30	-0.2	4,411	0.00%
2024/04/29	2.2	44.25	4	44.38	44.30	-1.8	4,274	-0.04%
2024/04/26	0	0.00	1	42.90	42.95	-1	4,063	-0.02%
2024/04/25	1	42.50	1	42.70	42.70	0	3,964	0.00%
2024/04/24	0	0.00	1.1	42.29	41.95	-1.1	3,860	-0.03%
2024/04/23	0	0.00	0.1	42.30	42.25	-0.1	3,821	0.00%
2024/04/22	80	44.32	80	43.12	42.40	0	3,769	0.00%
2024/04/19	0	0.00	7	41.66	41.45	-7	3,371	-0.21%
2024/04/18	13	40.63	0	0.00	41.60	13	3,204	0.41%
2024/04/17	0.1	40.85	0	0.00	40.85	0.1	3,087	0.00%
2024/04/16	10.2	40.55	0	0.00	40.10	10.2	3,049	0.34%
2024/04/15	0.6	41.15	0	0.00	40.80	0.6	2,983	0.02%
2024/04/09	0	0.00	5	40.90	41.20	-5	2,858	-0.17%
2024/04/08	0	0.00	0	40.95	40.70	0	2,790	0.00%
2024/04/03	0	0.00	5	40.21	40.25	-5	2,717	-0.18%
2024/04/02	1	40.10	0	0.00	40.10	1	2,680	0.04%
2024/04/01	0	0.00	1	40.40	40.25	-1	2,666	-0.04%
2024/03/29	2	40.05	0	0.00	40.15	2	2,645	0.08%
2024/03/28	5.5	40.40	0	0.00	40.50	5.5	2,610	0.21%
2024/03/27	2	40.70	2	40.33	40.60	0	2,567	0.00%
2024/03/26	5	39.00	0	0.00	39.00	5	2,505	0.20%
2024/03/25	0	0.00	10	39.25	39.35	-10	2,514	-0.40%
2024/03/21	10	38.65	0	0.00	38.65	10	2,556	0.39%
2024/03/20	0	0.00	3.1	38.63	38.50	-3.1	2,570	-0.12%
2024/03/19	2.6	38.68	5	38.65	38.70	-2.4	2,526	-0.09%
2024/03/18	10	38.97	0	0.00	39.10	10	2,512	0.40%
2024/03/15	1	39.20	4	39.43	39.20	-3	2,527	-0.12%
2024/03/14	1	39.75	0	0.00	39.85	1	2,444	0.04%
2024/03/13	1.2	39.80	0	0.00	39.80	1.2	2,452	0.05%
2024/03/07	1.1	39.60	0	0.00	39.90	1.1	2,448	0.04%
2024/03/06	1	39.65	0	0.00	39.65	1	2,423	0.04%
2024/03/05	0	0.00	3	39.75	39.60	-3	2,426	-0.12%
2024/03/04	1	39.70	0	0.00	39.65	1	2,423	0.04%
2024/02/27	1	39.70	8	39.70	39.70	-7	2,419	-0.29%
2024/02/23	0	0.00	1	39.80	39.55	-1	2,440	-0.04%
2024/02/19	3	39.60	0	0.00	39.65	3	2,425	0.12%
2024/02/16	1	39.35	0	0.00	39.65	1	2,471	0.04%
2024/02/15	13.4	39.61	0	0.00	39.50	13.4	2,442	0.55%
2024/02/05	3	39.60	0	0.00	39.80	3	2,434	0.12%
2024/02/01	5	39.60	0	0.00	39.60	5	2,413	0.21%
2024/01/30	2	39.70	1	39.60	39.55	1	2,433	0.04%
2024/01/26	0.4	39.65	0	0.00	39.60	0.4	2,465	0.02%
2024/01/23	1	39.55	0.2	39.60	39.50	0.8	2,520	0.03%
2024/01/17	0.7	39.75	3	39.75	39.85	-2.4	2,489	-0.09%
2024/01/16	1.3	39.80	1	39.75	39.70	0.3	2,446	0.01%
2024/01/15	1	39.95	0	0.00	39.90	1	2,388	0.04%
2024/01/12	1.1	39.90	4	39.95	39.90	-2.9	2,406	-0.12%
2024/01/11	4.3	39.97	0	0.00	39.95	4.3	2,476	0.17%
2024/01/10	1	40.05	0	0.00	40.00	1	2,744	0.04%
2024/01/09	0	0.00	10	40.05	40.05	-10	2,789	-0.36%
2024/01/04	0.5	40.15	0	0.00	40.10	0.5	2,917	0.02%
2024/01/02	0.7	40.15	0	0.00	40.25	0.7	2,991	0.02%
2023/12/29	1	40.05	0	0.00	40.10	1	3,004	0.03%
2023/12/27	2	40.10	5	40.15	40.10	-3	3,055	-0.10%
2023/12/26	10	40.25	0.3	40.15	40.05	9.7	3,098	0.31%
2023/12/25	2	40.05	0	0.00	40.00	2	3,138	0.06%
2023/12/22	7	39.90	0	0.00	39.90	7	3,231	0.22%
2023/12/21	5	39.90	0.1	40.15	39.90	4.9	3,414	0.14%
2023/12/15	0	0.00	2	40.35	40.40	-2	3,484	-0.06%
2023/12/14	0	0.00	0	40.25	40.40	0	3,472	0.00%
2023/12/12	1	39.95	1.1	40.09	39.90	0	3,540	0.00%
2023/12/11	1	40.05	0	0.00	40.10	1	3,549	0.03%
2023/12/08	0.1	40.20	0	0.00	40.15	0.1	3,540	0.00%
2023/12/06	2.2	40.29	0	0.00	40.35	2.2	3,531	0.06%
2023/12/04	0.3	40.73	0	0.00	40.70	0.3	3,476	0.01%
2023/12/01	11	40.75	0	0.00	40.80	11	3,447	0.32%
2023/11/29	0	0.00	0.1	40.90	40.85	-0.1	3,496	0.00%
2023/11/28	1	40.90	0	0.00	40.95	1	3,489	0.03%
2023/11/22	0.5	41.00	4.3	41.07	41.05	-3.8	3,467	-0.11%
2023/11/17	0	0.00	5	41.00	40.90	-5	3,415	-0.15%
2023/11/15	0	0.00	25.5	40.64	40.90	-25.5	3,434	-0.74%
2023/11/14	10.2	40.75	0	0.00	40.85	10.2	3,400	0.30%
2023/11/13	3	40.60	1	40.65	40.60	2	3,398	0.06%
2023/11/08	0.2	40.75	0	0.00	40.60	0.2	3,434	0.01%
2023/11/03	1	40.60	0	0.00	40.60	1	3,494	0.03%
2023/11/01	0.3	40.35	0	0.00	40.60	0.3	3,493	0.01%
2023/10/31	0.8	40.80	1.2	40.79	40.70	-0.4	3,483	-0.01%
2023/10/26	0	0.00	2	41.00	40.95	-2	3,476	-0.06%
2023/10/25	0	0.00	1	41.15	41.00	-1	3,465	-0.03%
2023/10/23	0	0.00	2	40.80	40.75	-2	3,488	-0.06%
2023/10/19	0.8	41.93	3	42.20	41.80	-2.2	3,542	-0.06%
2023/10/18	1	41.55	1	42.05	42.05	0	3,479	0.00%
2023/10/17	0.1	40.90	1	40.95	41.00	-1	3,199	-0.03%
2023/10/16	0.1	41.17	0	0.00	41.30	0.1	3,162	0.00%
2023/10/11	0.3	39.85	4	40.00	40.10	-3.7	3,128	-0.12%
2023/10/06	1	39.20	0	0.00	39.40	1	3,089	0.03%
2023/10/05	15	39.15	0	0.00	39.10	15	3,071	0.49%
2023/10/04	1	39.10	1	39.10	39.10	0	3,075	0.00%
2023/10/02	0.7	39.44	0	0.00	39.30	0.7	3,075	0.02%
2023/09/28	1.7	39.49	0	0.00	39.45	1.7	3,028	0.06%
2023/09/27	5.7	39.84	0	0.00	39.55	5.7	2,981	0.19%
2023/09/26	3.2	40.05	93.9	39.79	40.00	-90.7	2,901	-3.13%
2023/09/25	29	43.21	1	43.10	43.05	28	2,712	1.03%
2023/09/22	15	43.74	0	0.00	43.40	15	2,593	0.58%
2023/09/21	5	44.03	2	44.05	43.95	3	2,534	0.12%
2023/09/20	3	44.15	0	0.00	44.20	3	2,472	0.12%
2023/09/19	1	44.05	8	44.25	44.30	-7	2,406	-0.29%
2023/09/18	2	43.70	2	44.15	44.15	0	2,376	0.00%
2023/09/15	9	43.74	0.2	43.60	43.25	8.9	2,331	0.38%
2023/09/14	3.2	44.03	2.1	43.91	44.10	1.1	2,252	0.05%
2023/09/13	7	43.70	0	0.00	43.70	7	2,204	0.32%
2023/09/11	0	0.00	0.8	43.50	43.50	-0.8	2,268	-0.04%
2023/09/08	2	43.40	0	0.00	43.40	2	2,272	0.09%
2023/09/07	1	43.30	0	0.00	43.40	1	2,261	0.04%
2023/09/04	1	43.45	0	0.00	43.60	1	2,273	0.04%
2023/08/30	0	0.00	1	43.20	43.25	-1	2,228	-0.04%
2023/08/29	3	43.03	2	43.00	43.20	1	2,235	0.04%
2023/08/28	0	0.00	0	42.85	42.95	0	2,238	0.00%
2023/08/24	2.1	42.18	0	0.00	42.30	2.1	2,289	0.09%
2023/08/23	10	42.33	0	0.00	42.30	10	2,294	0.44%
2023/08/22	11	42.44	0	0.00	42.40	11	2,320	0.47%
2023/08/18	7	42.70	0	0.00	42.95	7	2,348	0.30%
2023/08/17	7	42.71	0	0.00	42.60	7	2,343	0.30%
2023/08/16	1	42.60	0.2	42.55	42.60	0.8	2,375	0.03%
2023/08/15	46	42.73	33	42.66	42.65	13	2,401	0.54%
2023/08/14	1	42.55	0	0.00	42.60	1	2,426	0.04%
2023/08/09	0.2	42.85	0	0.00	42.65	0.2	2,478	0.01%
2023/08/08	0	0.00	2	42.90	42.95	-2	2,553	-0.08%
2023/08/07	0	42.75	1	42.75	42.80	-1	2,962	-0.03%
2023/08/02	0.2	42.55	1	42.40	42.55	-0.8	2,959	-0.03%
2023/08/01	0	0.00	2	42.50	42.55	-2	2,975	-0.07%
2023/07/31	8	42.36	2	42.40	42.30	6	2,977	0.20%
2023/07/28	1	42.15	0	0.00	42.20	1	3,010	0.03%
2023/07/27	2	42.33	1.1	42.35	42.40	0.9	3,023	0.03%
2023/07/26	6	42.12	0	0.00	42.05	6	3,022	0.20%
2023/07/25	1	41.55	0	0.00	41.60	1	3,007	0.03%
2023/07/24	3	41.95	0	0.00	41.70	3	2,980	0.10%
2023/07/21	9	42.20	0	0.00	42.15	9	2,924	0.31%
2023/07/20	1	42.30	0	0.00	42.25	1	2,951	0.03%
2023/07/19	2.1	42.15	4	42.15	42.15	-2	2,951	-0.07%
2023/07/18	0.2	42.20	0	0.00	42.15	0.2	2,944	0.01%
2023/07/17	1.6	42.29	0	0.00	42.25	1.6	2,931	0.05%
2023/07/14	8	42.55	0	0.00	42.55	8	2,898	0.28%
2023/07/13	0.1	42.65	0	0.00	42.80	0.1	2,887	0.00%
2023/07/11	2	42.70	0	0.00	43.00	2	2,878	0.07%
2023/07/10	0.2	43.10	1	42.80	42.80	-0.8	2,878	-0.03%
2023/07/07	0.1	42.75	5	42.66	42.75	-5	2,913	-0.17%
2023/07/06	0	0.00	1	42.85	42.80	-1	2,900	-0.03%
2023/07/05	3	42.70	0	0.00	42.70	3	2,901	0.10%
2023/07/03	7	42.70	0	0.00	42.80	7	2,955	0.24%
2023/06/26	1	42.35	0	0.00	42.25	1	2,985	0.03%
2023/06/21	1	42.25	0	0.00	42.25	1	3,006	0.03%
2023/06/19	0.2	42.30	0	0.00	42.30	0.2	2,982	0.01%
2023/06/16	1.8	42.34	0	0.00	42.25	1.8	2,968	0.06%
2023/06/15	1	42.75	0	0.00	42.70	1	2,912	0.03%
2023/06/14	0.2	42.95	0	0.00	43.00	0.2	2,916	0.01%
2023/06/12	0	0.00	2	43.00	42.85	-2	3,027	-0.07%
2023/06/09	5.5	42.51	0	0.00	42.50	5.5	3,009	0.18%
2023/06/05	1	42.50	0	0.00	42.50	1	3,041	0.03%
2023/06/02	2	42.60	2	42.58	42.60	0	3,052	0.00%
2023/06/01	10	42.60	0.1	42.60	42.60	9.9	3,065	0.32%
2023/05/30	0	0.00	0.1	42.15	42.15	-0.1	3,030	0.00%
2023/05/29	0	0.00	1.2	42.29	42.10	-1.2	3,039	-0.04%
2023/05/25	0	0.00	0.7	42.71	42.50	-0.7	3,025	-0.02%
2023/05/24	1	43.10	4.3	42.93	43.05	-3.3	3,015	-0.11%
2023/05/22	0	0.00	3	42.43	42.60	-3	2,973	-0.10%
2023/05/19	1	41.90	0	41.95	42.00	1	2,931	0.03%
2023/05/17	1.3	41.64	11	41.70	41.90	-9.7	2,868	-0.34%
2023/05/16	4	41.46	1	41.55	41.65	3	2,836	0.11%
2023/05/15	0.2	41.45	0	0.00	41.35	0.2	2,816	0.01%
2023/05/12	1.8	41.80	1	41.95	41.95	0.8	2,713	0.03%
2023/05/11	12.2	41.71	7.4	41.82	42.30	4.8	2,632	0.18%
2023/05/10	1	43.20	0	0.00	43.20	1	2,214	0.05%
2023/05/09	0	0.00	0.1	43.35	43.20	-0.1	2,214	0.00%
2023/05/05	1	42.95	3	42.90	42.90	-2	2,230	-0.09%
2023/05/04	0.3	42.85	1	42.85	42.85	-0.7	2,252	-0.03%
2023/05/02	0	0.00	5.5	42.10	42.20	-5.5	2,289	-0.24%
2023/04/25	1	41.70	7	41.60	41.65	-6	2,423	-0.25%
2023/04/24	0.1	41.85	0	0.00	41.75	0.1	2,406	0.01%
2023/04/20	0.1	41.91	0	0.00	41.85	0.1	2,422	0.00%
2023/04/18	0	42.10	0	0.00	42.10	0	2,402	0.00%
2023/04/17	3	42.12	2	42.10	42.05	1	2,394	0.04%
2023/04/14	0	0.00	1.3	42.14	42.10	-1.3	2,390	-0.06%
2023/04/13	0	0.00	1.3	42.15	42.10	-1.3	2,397	-0.05%
2023/04/12	3.1	42.11	3	41.90	41.95	0.1	2,407	0.00%
2023/04/11	1	41.75	0	0.00	41.75	1	2,348	0.04%
2023/04/10	1.1	41.70	0	0.00	41.45	1.1	2,381	0.04%
2023/04/07	0	0.00	1	41.40	41.70	-1	2,499	-0.04%
2023/03/29	1	40.95	0	0.00	41.05	1	3,290	0.03%
2023/03/28	0	0.00	3	40.70	40.70	-3	3,717	-0.08%
2023/03/27	0	0.00	0.1	40.95	40.70	-0.1	4,154	0.00%
2023/03/24	2.1	40.63	0	40.90	40.65	2	4,616	0.04%
2023/03/23	4	41.25	1	41.00	41.00	3	4,683	0.06%
2023/03/22	0	0.00	0.1	41.15	41.15	-0.1	4,761	0.00%
2023/03/21	0	0.00	2.1	41.10	41.10	-2.1	4,864	-0.04%
2023/03/17	3	40.30	1	40.80	40.40	2	4,979	0.04%
2023/03/16	4.1	40.08	3	40.20	40.10	1.1	5,004	0.02%
2023/03/15	6.2	40.79	8.1	40.75	40.60	-1.9	5,035	-0.04%
2023/03/14	1.1	41.51	1.2	41.62	41.50	-0.1	4,997	0.00%
2023/03/13	0.1	41.83	6	41.40	41.80	-5.9	5,086	-0.12%
2023/03/10	0	41.95	18	41.81	41.95	-18	5,112	-0.35%
2023/03/09	1	41.95	16	41.93	41.95	-15	5,127	-0.29%
2023/03/07	1	41.55	3	41.78	41.80	-2	5,162	-0.04%
2023/03/06	0	41.90	0	0.00	41.80	0	5,202	0.00%
2023/03/03	0.2	41.93	0	0.00	41.95	0.2	5,213	0.00%
2023/03/02	1	42.20	1	42.15	42.25	0	5,216	0.00%
2023/03/01	0.1	42.40	0	0.00	42.35	0.1	5,253	0.00%
2023/02/24	0	0.00	2.5	42.37	42.40	-2.5	5,404	-0.05%
2023/02/23	0.1	42.40	0	0.00	42.40	0.1	5,417	0.00%
2023/02/17	0	0.00	25	41.85	41.95	-25	5,613	-0.45%
2023/02/16	0	0.00	1	41.90	41.90	-1	5,744	-0.02%
2023/02/15	0.5	42.00	0	0.00	41.85	0.5	5,799	0.01%
2023/02/14	0.3	41.95	0	0.00	42.00	0.3	5,835	0.01%
2023/02/13	0	0.00	2	41.80	41.80	-2	5,888	-0.03%
2023/02/09	1	41.80	1	41.80	41.75	0	5,946	0.00%
2023/02/08	0	41.90	0	0.00	41.90	0	6,025	0.00%
2023/02/07	0.1	41.95	0.4	41.95	41.95	-0.3	6,053	-0.01%
2023/02/06	1.1	41.90	1	42.00	42.00	0.1	6,047	0.00%
2023/02/03	0.3	41.50	0	0.00	41.80	0.3	6,036	0.00%
2023/02/02	0.1	41.65	0	0.00	41.25	0.1	6,057	0.00%
2023/02/01	1.4	41.40	2	41.60	41.60	-0.6	6,045	-0.01%
2023/01/31	0	41.15	0	0.00	41.10	0	6,114	0.00%
2023/01/30	0.2	41.00	0	0.00	40.65	0.2	6,079	0.00%
2023/01/17	7.2	40.57	2	40.70	40.70	5.2	6,054	0.09%
2023/01/16	0	40.85	0	0.00	40.70	0	6,047	0.00%
2023/01/13	4	40.71	2	40.65	40.80	2	6,054	0.03%
2023/01/12	0	40.70	0.7	40.70	40.70	-0.7	6,092	-0.01%
2023/01/11	7.6	40.61	0	0.00	40.60	7.6	6,125	0.12%
2023/01/10	0	40.55	0	0.00	40.50	0	6,136	0.00%
2023/01/09	0	40.55	0	0.00	40.45	0	6,165	0.00%
2023/01/05	2	40.35	0	0.00	40.40	2	6,223	0.03%
2023/01/03	1	40.45	0	0.00	40.35	1	6,276	0.02%
2022/12/29	0	40.60	0	0.00	40.60	0	6,273	0.00%
2022/12/28	0	0.00	2	41.30	40.70	-2	6,284	-0.03%
2022/12/27	0.2	41.10	1	41.45	41.45	-0.9	6,283	-0.01%
2022/12/26	0	40.35	0	0.00	40.25	0	6,225	0.00%
2022/12/23	6	40.34	0	0.00	40.35	6	6,264	0.10%
2022/12/22	4	39.84	1	42.00	42.00	3	6,211	0.05%
2022/12/21	4	39.36	0	0.00	40.00	4	6,026	0.07%
2022/12/20	15	40.10	2	39.80	39.65	13	5,780	0.23%
2022/12/19	46	40.57	5	40.66	40.50	41	5,621	0.73%
2022/12/16	3.1	41.76	1	41.85	41.15	2.1	5,404	0.04%
2022/12/15	1.1	42.04	0	0.00	42.40	1.1	5,094	0.02%
2022/12/14	2.1	42.32	4	42.60	42.60	-1.9	5,170	-0.04%
2022/12/13	1.5	43.40	0	0.00	42.75	1.5	5,162	0.03%
2022/12/12	0	0.00	1.2	43.68	43.65	-1.2	5,153	-0.02%
2022/12/08	0	0.00	3	44.10	44.10	-3	5,144	-0.06%
2022/12/07	0.2	44.30	25	44.30	44.35	-24.8	5,137	-0.48%
2022/12/06	5	43.95	9	44.42	43.95	-4	5,103	-0.08%
2022/12/05	0	0.00	0.8	44.40	44.40	-0.8	5,088	-0.02%
2022/12/02	0	44.70	4.2	44.69	44.25	-4.2	5,030	-0.08%
2022/12/01	3	44.75	0	0.00	44.80	3	5,016	0.06%
2022/11/29	1	44.65	0	0.00	44.80	1	5,026	0.02%
2022/11/28	0.5	44.70	0.2	44.65	44.85	0.3	5,036	0.01%
2022/11/25	0	0.00	2.3	44.63	44.55	-2.3	5,022	-0.05%
2022/11/24	0	0.00	4.4	44.90	44.90	-4.4	5,032	-0.09%
2022/11/23	0	0.00	2	44.95	44.90	-2	5,037	-0.04%
2022/11/22	1	44.31	45.4	44.79	44.85	-44.4	5,044	-0.88%
2022/11/18	1.1	43.70	1.5	43.72	43.80	-0.4	4,941	-0.01%
2022/11/17	0	0.00	0.1	43.45	43.55	-0.1	4,949	0.00%
2022/11/16	0	0.00	1	43.30	43.20	-1	4,925	-0.02%
2022/11/15	0	0.00	0.2	43.00	42.90	-0.2	4,916	0.00%
2022/11/14	0.2	43.20	0	0.00	43.35	0.2	4,875	0.00%
2022/11/11	0.5	42.25	0	0.00	42.40	0.5	4,802	0.01%
2022/11/10	0.3	42.00	0	0.00	42.25	0.3	4,814	0.01%
2022/11/09	0.8	41.95	0	0.00	42.25	0.8	4,868	0.02%
2022/11/08	0.2	41.95	0	0.00	41.90	0.2	4,840	0.00%
2022/11/07	0	0.00	0.3	42.00	42.05	-0.3	4,888	-0.01%
2022/11/04	1.1	41.80	0.1	41.70	42.00	1	4,888	0.02%
2022/11/03	0	0.00	5.3	41.09	41.30	-5.3	4,842	-0.11%
2022/11/02	0.4	41.40	1	41.30	41.25	-0.6	4,832	-0.01%
2022/10/31	1.4	41.41	0.1	41.40	41.45	1.3	4,888	0.03%
2022/10/28	0.4	41.75	2	41.90	41.65	-1.6	4,880	-0.03%
2022/10/27	4.8	41.39	6	41.71	41.80	-1.2	4,875	-0.02%
2022/10/26	1.5	40.62	0	0.00	40.60	1.5	4,816	0.03%
2022/10/25	0	0.00	1	40.70	40.65	-1	4,828	-0.02%
2022/10/21	0	0.00	1	40.45	40.50	-1	4,758	-0.02%
2022/10/20	0	0.00	2	40.18	40.35	-2	4,768	-0.04%
2022/10/19	0.2	40.25	3	40.28	40.20	-2.9	4,726	-0.06%
2022/10/18	0	0.00	1	39.55	39.60	-1	4,685	-0.02%
2022/10/14	0	0.00	2	39.20	39.20	-2	4,808	-0.04%
2022/10/13	1	38.75	30	38.55	38.75	-29	4,945	-0.59%
2022/10/12	2	38.98	2	38.90	38.95	0	5,106	0.00%
2022/10/11	5	38.30	2	39.30	39.35	3	5,224	0.06%
2022/10/07	10	39.45	0	0.00	38.90	10	5,188	0.19%
2022/10/06	10	39.75	0	0.00	39.65	10	5,180	0.19%
2022/10/04	9	39.91	9	39.79	39.70	0	5,244	0.00%
2022/10/03	0	0.00	5	39.00	39.85	-5	5,232	-0.10%
2022/09/29	7	38.29	6	38.46	38.60	1	5,204	0.02%
2022/09/28	11.7	38.42	0	0.00	38.00	11.7	5,171	0.23%
2022/09/27	6.1	39.56	1	40.10	39.65	5.1	5,055	0.10%
2022/09/26	41.2	40.09	29	40.60	40.20	12.2	4,940	0.25%
2022/09/23	8.5	47.77	2	47.85	47.80	6.5	4,766	0.14%
2022/09/22	1	47.85	0	0.00	47.75	1	4,634	0.02%
2022/09/21	0	0.00	0.6	48.10	48.00	-0.6	4,521	-0.01%
2022/09/20	1	48.00	5	48.05	48.00	-4	4,374	-0.09%
2022/09/19	0.3	48.22	2	48.20	48.15	-1.8	4,340	-0.04%
2022/09/16	2	48.15	1	48.25	48.30	1	4,306	0.02%
2022/09/15	0	0.00	1	48.30	48.25	-1	4,462	-0.02%
2022/09/12	0	48.35	0	0.00	48.40	0	5,233	0.00%
2022/09/08	0	0.00	9	48.21	48.35	-9	5,532	-0.16%
2022/09/07	1	47.85	1	48.00	47.90	0	5,636	0.00%
2022/09/06	0	0.00	0.3	48.10	48.10	-0.3	5,682	-0.01%
2022/09/02	0	0.00	1	47.95	48.00	-1	5,698	-0.02%
2022/08/31	1	48.40	0	0.00	48.40	1	5,714	0.02%
2022/08/30	1	48.30	4	48.08	48.35	-3	5,694	-0.05%
2022/08/29	2	47.85	125	47.69	47.85	-123	5,702	-2.16%	大賣/鉅額交易
2022/08/26	4	48.09	4	48.10	48.20	0	5,824	0.00%
2022/08/25	1	48.05	82	48.02	48.10	-81	5,812	-1.39%
2022/08/24	40	47.70	4	47.93	48.00	36	5,807	0.62%
2022/08/23	43	47.63	1	47.55	47.65	42	5,790	0.73%
2022/08/22	97	47.50	4	47.45	47.65	93	5,815	1.60%
2022/08/18	6.1	46.73	0	0.00	46.80	6.1	5,742	0.11%
2022/08/17	0	47.20	13	47.18	47.20	-13	5,720	-0.23%
2022/08/16	0.3	46.60	2	46.80	46.80	-1.7	5,658	-0.03%
2022/08/15	0.3	46.40	110	46.23	46.20	-109.7	5,579	-1.97%	大賣/鉅額交易
2022/08/12	8	46.45	0	0.00	46.15	8	5,593	0.14%
2022/08/11	12	45.92	3	45.92	45.90	9	5,573	0.16%
2022/08/10	1	45.80	0	0.00	45.75	1	5,595	0.02%
2022/08/09	122	46.05	7	46.00	46.00	115	5,615	2.05%	大買/鉅額交易
2022/08/08	0	0.00	3	46.00	46.00	-3	5,670	-0.05%
2022/08/05	0	0.00	1	45.85	45.85	-1	5,890	-0.02%
2022/08/04	2	45.43	0	0.00	45.65	2	5,966	0.03%
2022/08/03	2.2	45.71	0	0.00	45.80	2.2	5,960	0.04%
2022/08/02	8	45.61	7	45.69	46.00	1	5,996	0.02%
2022/08/01	11	45.95	0	0.00	45.90	11	6,010	0.18%
2022/07/29	0	0.00	20	44.95	45.35	-20	5,999	-0.33%
2022/07/28	1	44.90	0	0.00	44.90	1	6,010	0.02%
2022/07/27	2	44.65	6	44.65	44.65	-4	6,026	-0.07%
2022/07/26	2	44.80	0	0.00	44.80	2	6,033	0.03%
2022/07/25	1	45.00	0	0.00	45.10	1	6,048	0.02%
2022/07/22	10	44.84	0	0.00	45.20	10	6,076	0.16%
2022/07/21	6	45.05	0	0.00	45.15	6	6,053	0.10%
2022/07/20	16.5	45.49	0	0.00	45.35	16.5	6,060	0.27%
2022/07/19	0	0.00	1	45.65	45.75	-1	6,023	-0.02%
2022/07/18	1	43.65	0	0.00	45.10	1	5,953	0.02%
2022/07/14	7	43.47	5	43.45	43.50	2	6,095	0.03%
2022/07/13	10	43.65	0	0.00	43.50	10	6,119	0.16%
2022/07/12	1	43.30	0	0.00	43.20	1	6,150	0.02%
2022/07/11	2	43.60	10	43.83	43.80	-8	6,163	-0.13%
2022/07/08	0	43.95	0	0.00	43.85	0	6,195	0.00%
2022/07/07	0	44.05	0	44.15	43.80	0	6,213	0.00%
2022/07/06	1	44.45	0	0.00	44.20	1	6,327	0.02%
2022/07/05	0	0.00	5	44.60	44.65	-5	6,572	-0.08%
2022/07/01	4	44.23	6	44.20	43.95	-2	7,609	-0.03%
2022/06/30	5	45.03	0	0.00	45.20	5	8,178	0.06%
2022/06/29	0	0.00	1	44.75	45.10	-1	8,197	-0.01%
2022/06/27	17	44.58	0	0.00	44.80	17	8,257	0.21%
2022/06/24	5	43.90	5	43.95	44.20	0	8,284	0.00%
2022/06/23	11.3	43.30	1	43.50	43.30	10.3	8,320	0.12%
2022/06/22	11.3	43.16	12	42.85	43.25	-0.8	8,163	-0.01%
2022/06/21	9	43.61	63	43.70	43.35	-54	7,857	-0.69%
2022/06/20	9	43.79	0	0.00	43.60	9	7,697	0.12%
2022/06/17	25	43.39	7.5	44.42	44.75	17.5	7,720	0.23%
2022/06/16	1	44.50	1	44.65	44.55	0	7,555	0.00%
2022/06/15	2	45.03	0	0.00	45.05	2	7,569	0.03%
2022/06/14	5.2	45.25	0	0.00	45.40	5.2	7,728	0.07%
2022/06/13	0.2	44.65	0	0.00	44.80	0.2	8,324	0.00%
2022/06/10	2.2	44.91	10	45.00	44.90	-7.8	8,491	-0.09%
2022/06/09	0.2	45.45	0	0.00	45.25	0.2	8,562	0.00%
2022/06/08	2	45.18	0	0.00	45.45	2	8,561	0.02%
2022/06/07	1	44.85	0	0.00	45.35	1	8,600	0.01%
2022/06/06	1.3	45.02	0	0.00	45.00	1.3	8,621	0.02%
2022/05/31	3	46.45	0	0.00	46.45	3	8,812	0.03%
2022/05/30	0	0.00	2.7	46.44	46.55	-2.7	8,881	-0.03%
2022/05/26	0	46.00	0	0.00	46.00	0	9,060	0.00%
2022/05/25	0	0.00	1	45.55	46.00	-1	9,159	-0.01%
2022/05/23	1	46.00	1	46.00	46.00	0	9,444	0.00%
2022/05/20	0	0.00	1	45.85	45.85	-1	9,685	-0.01%
2022/05/19	21	45.60	5	45.38	45.60	16	9,778	0.16%
2022/05/18	1	45.85	1	45.85	45.90	0	9,750	0.00%
2022/05/16	2.1	44.70	0	0.00	44.55	2.1	9,756	0.02%
2022/05/13	14.5	44.17	15	43.58	44.70	-0.5	9,762	-0.01%
2022/05/12	8.2	45.69	2	45.50	45.40	6.2	9,552	0.06%
2022/05/11	2	46.25	0	0.00	46.25	2	9,474	0.02%
2022/05/10	5.2	45.92	2	46.10	46.50	3.2	9,491	0.03%
2022/05/09	6.2	46.61	0	46.85	46.50	6.2	9,510	0.06%
2022/05/06	3.2	46.87	0	0.00	46.90	3.2	9,568	0.03%
2022/05/05	7.5	47.09	1	47.00	47.00	6.5	9,644	0.07%
2022/05/04	0.1	46.90	0	0.00	46.90	0.1	9,731	0.00%
2022/04/29	2	46.93	0	0.00	46.95	2	9,807	0.02%
2022/04/28	2	46.83	0	0.00	46.70	2	9,846	0.02%
2022/04/27	0	0.00	1	46.52	46.70	-1	9,839	-0.01%
2022/04/26	3	46.97	0.1	47.05	47.20	3	9,858	0.03%
2022/04/25	2.8	46.64	0.1	46.75	46.45	2.8	9,766	0.03%
2022/04/22	9.2	47.21	0	0.00	47.10	9.2	9,677	0.10%
2022/04/21	2	47.70	0	0.00	47.50	2	9,599	0.02%
2022/04/20	7	47.49	3	48.38	48.75	4	9,493	0.04%
2022/04/19	0	0.00	3	47.73	47.80	-3	9,399	-0.03%
2022/04/18	30	47.84	26	48.01	47.80	4	9,395	0.04%
2022/04/15	4	48.05	0	48.05	48.05	4	9,352	0.04%
2022/04/14	5	47.71	6	47.64	47.85	-1	9,312	-0.01%
2022/04/12	3.1	46.93	0	0.00	46.90	3.1	9,253	0.03%
2022/04/11	35.1	48.17	31	47.82	47.60	4.1	9,119	0.04%
2022/04/08	35	49.00	32	48.70	48.75	3	8,892	0.03%
2022/04/07	43.5	49.05	12.2	48.97	48.90	31.3	8,703	0.36%
2022/04/06	14.2	47.51	0	0.00	49.00	14.2	7,888	0.18%
2022/03/31	1.3	45.40	0	0.00	45.40	1.3	7,189	0.02%
2022/03/30	2.1	45.30	0	0.00	45.40	2.1	7,184	0.03%
2022/03/29	1.3	45.36	0	0.00	45.30	1.3	7,325	0.02%
2022/03/28	8	45.33	0	0.00	45.35	8	7,363	0.11%
2022/03/25	3	45.75	1	45.70	45.75	2	7,389	0.03%
2022/03/24	4.1	45.72	0	0.00	45.75	4.1	7,451	0.06%
2022/03/23	10	45.95	0	0.00	45.95	10	7,509	0.13%
2022/03/22	7.1	45.36	0	0.00	45.50	7.1	7,515	0.10%
2022/03/21	5	46.36	0	0.00	46.20	5	7,261	0.07%
2022/03/18	5	46.61	4	46.69	46.60	1	7,118	0.01%
2022/03/17	2	46.68	2	46.90	47.00	0	7,022	0.00%
2022/03/16	39.2	47.28	12.2	47.35	46.85	27	6,829	0.39%
2022/03/15	7	50.40	4	50.05	50.50	3	6,228	0.05%
2022/03/14	2	49.85	0	0.00	49.60	2	6,042	0.03%
2022/03/11	0	49.00	0	0.00	48.90	0	5,950	0.00%
2022/03/10	0	0.00	4	49.28	49.20	-4	5,931	-0.07%
2022/03/09	1	48.95	1	49.10	49.35	0	5,893	0.00%
2022/03/08	1	48.80	4	48.86	48.50	-3	5,836	-0.05%
2022/03/07	4	49.45	4	48.90	49.30	0	5,723	0.00%
2022/03/04	4	50.55	3	50.30	50.50	1	5,607	0.02%
2022/03/03	0	0.00	2	49.90	50.20	-2	5,520	-0.04%
2022/03/02	10	49.75	1	49.80	49.90	9	5,490	0.16%
2022/03/01	6	49.58	7.1	49.47	49.45	-1.1	5,514	-0.02%
2022/02/25	2	49.05	2	49.00	48.95	0	5,379	0.00%
2022/02/24	9	48.67	0	0.00	48.35	9	5,287	0.17%
2022/02/23	2	48.95	2	48.80	49.10	0	5,123	0.00%
2022/02/22	1	48.95	1.1	48.93	48.90	-0.1	5,011	0.00%
2022/02/21	13	47.16	0	0.00	48.15	13	4,800	0.27%
2022/02/18	2	47.10	0.2	47.25	47.20	1.8	4,722	0.04%
2022/02/17	0	0.00	2	47.15	47.25	-2	4,777	-0.04%
2022/02/16	10	47.06	0	0.00	47.15	10	4,863	0.21%
2022/02/15	2	47.15	0	0.00	47.10	2	5,051	0.04%
2022/02/14	9	46.72	3	46.75	46.85	6	5,014	0.12%
2022/02/11	10	46.75	1	46.80	46.80	9	5,024	0.18%
2022/02/10	25	46.80	3	46.97	46.90	22	5,005	0.44%
2022/02/09	0	0.00	2	47.05	47.00	-2	4,977	-0.04%
2022/02/08	4	47.25	1.1	47.16	47.25	2.9	4,940	0.06%
2022/02/07	22	46.96	13	46.88	47.05	9	4,852	0.19%
2022/01/26	6	46.63	1	46.70	46.80	5	4,760	0.11%
2022/01/25	1	46.20	0	0.00	46.30	1	4,666	0.02%
2022/01/21	0	0.00	5	46.07	46.25	-5	4,590	-0.11%
2022/01/19	4	46.01	8	46.00	45.95	-4	4,521	-0.09%
2022/01/17	2	46.10	0	0.00	46.25	2	4,483	0.04%
2022/01/14	0.1	46.35	0	0.00	46.35	0.1	4,544	0.00%
2022/01/13	2	46.23	0	0.00	46.20	2	4,661	0.04%
2022/01/07	1	46.20	0	0.00	46.45	1	4,611	0.02%
2022/01/06	0	0.00	5	46.14	46.30	-5	4,600	-0.11%
2022/01/05	1	46.05	0	0.00	46.10	1	4,599	0.02%
2021/12/30	1	46.55	0	0.00	46.25	1	4,602	0.02%
2021/12/28	0	0.00	1	46.10	46.15	-1	4,557	-0.02%
2021/12/27	2	46.05	0	0.00	46.25	2	4,540	0.04%
2021/12/24	2	45.95	0	0.00	46.20	2	4,524	0.04%
2021/12/23	6	45.97	29	45.98	46.05	-23	4,502	-0.51%
2021/12/22	20.2	46.79	3	46.55	46.70	17.2	4,305	0.40%
2021/12/21	9	47.13	1	47.35	47.00	8	4,226	0.19%
2021/12/20	3	47.68	0.2	47.60	47.60	2.8	4,188	0.07%
2021/12/17	0.1	47.15	0	0.00	47.25	0.1	4,196	0.00%
2021/12/16	45	46.95	4	47.25	47.25	41	4,208	0.97%
2021/12/15	5	46.49	4	46.55	46.60	1	4,267	0.02%
2021/12/14	5	46.55	5	46.56	46.50	0	4,273	0.00%
2021/12/10	10	46.45	2	46.53	46.50	8	4,199	0.19%
2021/12/09	10	46.60	4	46.50	46.50	6	4,177	0.14%
2021/12/08	4	46.49	0	0.00	46.50	4	4,154	0.10%
2021/12/07	1	46.45	0	0.00	46.50	1	4,130	0.02%
2021/12/06	5	46.35	1	46.35	46.40	4	4,098	0.10%
2021/12/03	0	0.00	3	46.30	46.30	-3	4,116	-0.07%
2021/12/02	0.1	46.55	0	0.00	46.30	0.1	4,096	0.00%
2021/12/01	0.1	46.70	0	0.00	46.70	0.1	4,107	0.00%
2021/11/30	0	0.00	0.1	46.30	46.20	-0.1	4,101	0.00%
2021/11/29	0	0.00	1	46.55	46.45	-1	4,068	-0.02%
2021/11/26	2	46.83	0	0.00	46.80	2	4,044	0.05%
2021/11/25	2.1	47.10	0	0.00	47.10	2.1	4,003	0.05%
2021/11/24	1	46.25	0	0.00	46.85	1	3,916	0.03%
2021/11/23	1	46.20	1	46.25	46.20	0	3,893	0.00%
2021/11/22	3	46.35	0	0.00	46.55	3	3,875	0.08%
2021/11/19	0	0.00	0.1	46.60	46.65	-0.1	3,884	0.00%
2021/11/18	8	46.71	0	0.00	46.60	8	3,886	0.21%
2021/11/17	8	46.35	0.1	46.35	46.50	8	3,875	0.21%
2021/11/16	6	46.91	0	0.00	46.80	6	3,859	0.16%
2021/11/15	30	48.14	85	48.00	47.65	-55	3,829	-1.44%
2021/11/12	100	48.00	6	47.31	47.80	94	3,734	2.52%
2021/11/10	3	45.15	1	45.45	45.45	2	3,663	0.05%
2021/11/08	0.2	44.95	0	0.00	45.00	0.2	3,689	0.00%
2021/11/05	1	44.50	2	44.50	44.55	-1	3,715	-0.03%
2021/11/04	0	0.00	2	44.78	44.65	-2	3,722	-0.05%
2021/11/03	2	44.70	0	0.00	44.85	2	3,737	0.05%
2021/11/02	0	0.00	0	44.85	44.70	0	3,818	0.00%
2021/10/28	5	45.09	0	0.00	45.10	5	3,908	0.13%
2021/10/27	4	45.05	0	0.00	45.10	4	3,952	0.10%
2021/10/25	2	44.90	0	0.00	45.20	2	4,053	0.05%
2021/10/22	0.5	45.70	1	45.75	45.15	-0.5	4,122	-0.01%
2021/10/15	5	44.75	0	0.00	44.75	5	4,387	0.11%
2021/10/14	3	45.00	0	0.00	44.70	3	4,394	0.07%
2021/10/13	2	44.90	0	0.00	45.05	2	4,452	0.04%
2021/10/12	1	44.85	0	0.00	45.10	1	4,494	0.02%
2021/10/08	0	0.00	2	44.60	44.60	-2	4,440	-0.05%
2021/10/04	2	44.78	0	0.00	44.70	2	4,580	0.04%
2021/10/01	0	0.00	2	44.75	44.80	-2	4,599	-0.04%
2021/09/30	20	45.05	0	0.00	45.10	20	4,629	0.43%
2021/09/29	11	45.06	1	44.95	45.05	10	4,619	0.22%
2021/09/28	2	44.90	0	0.00	45.30	2	4,593	0.04%
2021/09/27	1	44.85	0	0.00	44.65	1	4,567	0.02%
2021/09/24	0	0.00	1	45.00	45.10	-1	4,508	-0.02%
2021/09/23	5	46.74	0	0.00	46.80	5	4,357	0.11%
2021/09/22	1	46.45	0	0.00	46.20	1	4,245	0.02%
2021/09/16	1	47.55	0	0.00	47.80	1	4,089	0.02%
2021/09/15	1	47.65	0	0.00	47.55	1	4,138	0.02%
2021/09/14	3	47.95	0	0.00	47.90	3	4,191	0.07%
2021/09/13	2	48.30	0	0.00	48.35	2	4,204	0.05%
2021/09/08	0	0.00	3	47.70	47.25	-3	4,312	-0.07%
2021/09/03	0	0.00	1	48.20	48.25	-1	4,304	-0.02%
2021/09/02	0	0.00	1	48.35	48.25	-1	4,344	-0.02%
2021/09/01	2	48.60	0	0.00	48.40	2	4,370	0.05%
2021/08/31	1	47.50	0	0.00	48.20	1	4,386	0.02%
2021/08/27	2	47.45	1	47.40	47.45	1	4,405	0.02%
2021/08/26	1	47.35	0	0.00	47.40	1	4,429	0.02%
2021/08/25	5	47.35	0	0.00	47.60	5	4,498	0.11%
2021/08/20	1	47.35	0	0.00	47.55	1	4,597	0.02%
2021/08/18	0	0.00	1	48.00	48.40	-1	5,778	-0.02%
2021/08/16	1	48.20	0	0.00	48.10	1	5,726	0.02%
2021/08/13	1	48.75	3	49.00	48.90	-2	5,649	-0.04%
2021/08/11	2	48.50	6	48.70	48.80	-4	5,583	-0.07%
2021/08/10	0	0.00	13	48.78	48.85	-13	5,582	-0.23%
2021/08/09	2	49.05	0.2	49.00	49.00	1.8	5,636	0.03%
2021/08/06	0.2	49.20	2	48.75	49.45	-1.8	5,660	-0.03%
2021/08/05	0	0.00	7.2	48.96	48.70	-7.2	5,663	-0.13%
2021/08/04	0	0.00	2	48.88	49.05	-2	5,896	-0.03%
2021/08/03	0	0.00	1	49.10	49.30	-1	5,955	-0.02%
2021/08/02	2	49.35	2.2	49.30	49.45	-0.2	6,067	0.00%
2021/07/30	0	0.00	2	49.00	49.05	-2	6,127	-0.03%
2021/07/29	0	0.00	2	49.05	49.10	-2	6,148	-0.03%
2021/07/28	1	48.30	6.1	48.22	48.35	-5.1	6,105	-0.08%
2021/07/27	0	0.00	7	48.01	48.15	-7	6,096	-0.11%
2021/07/26	10	48.20	397	47.35	48.10	-387	6,098	-6.35%	大賣/鉅額交易
2021/07/23	386.1	47.79	9.2	48.12	47.90	376.9	6,014	6.27%	大買/鉅額交易
2021/07/22	1	46.80	2.2	46.96	46.85	-1.2	5,822	-0.02%
2021/07/20	0	0.00	2.1	45.55	45.65	-2.1	5,959	-0.03%
2021/07/19	1	46.10	0	0.00	46.10	1	6,065	0.02%
2021/07/16	2	45.33	3.1	45.53	45.75	-1.1	6,068	-0.02%
2021/07/14	0	0.00	1	44.85	44.95	-1	6,056	-0.02%
2021/07/13	1	45.25	450.3	44.78	44.85	-449.3	6,135	-7.32%	大賣/鉅額交易
2021/07/12	447.3	45.60	8	45.26	45.20	439.3	6,116	7.18%	大買/鉅額交易
2021/07/09	22	45.34	457	45.14	45.00	-435	6,084	-7.15%	大賣/鉅額交易
2021/07/08	447	44.74	30	44.51	44.65	417	6,005	6.94%	大買/鉅額交易
2021/07/07	30	43.93	0	0.00	44.40	30	6,008	0.50%
2021/07/05	0	0.00	4	43.50	43.50	-4	6,028	-0.07%
2021/07/02	0.1	43.30	3.8	43.31	43.30	-3.7	6,077	-0.06%
2021/07/01	0	0.00	1	43.35	43.20	-1	6,112	-0.02%
2021/06/30	0	0.00	0.1	43.60	43.65	-0.1	6,122	0.00%
2021/06/29	0	0.00	2	43.60	43.55	-2	6,147	-0.03%
2021/06/25	0	0.00	12	43.91	43.60	-12	6,171	-0.19%
2021/06/24	7	43.79	0	0.00	43.85	7	6,158	0.11%
2021/06/23	5	42.75	5	42.83	42.70	0	6,132	0.00%
2021/06/22	0	0.00	1	42.60	42.35	-1	6,080	-0.02%
2021/06/18	0	0.00	1.2	42.40	42.20	-1.2	6,113	-0.02%
2021/06/17	5	42.53	0	0.00	42.75	5	6,189	0.08%
2021/06/15	1	42.80	0	0.00	42.80	1	6,256	0.02%
2021/06/11	2	42.35	0	0.00	42.40	2	6,240	0.03%
2021/06/10	2	42.40	0	0.00	42.30	2	6,243	0.03%
2021/06/09	0	0.00	2	41.55	41.75	-2	6,208	-0.03%
2021/06/07	2	41.68	0	0.00	41.55	2	6,172	0.03%
2021/06/04	3	41.95	0	0.00	41.95	3	6,144	0.05%
2021/06/02	6	41.91	22.5	41.85	42.00	-16.5	6,141	-0.27%
2021/05/31	3	42.25	0	0.00	42.10	3	6,060	0.05%
2021/05/28	0	0.00	1	42.65	42.65	-1	5,999	-0.02%
2021/05/27	3	42.42	1	42.50	42.60	2	5,986	0.03%
2021/05/21	2	42.45	0	0.00	43.00	2	4,782	0.04%
2021/05/19	0	0.00	2	41.98	41.85	-2	4,749	-0.04%
2021/05/18	2	41.90	0	0.00	41.90	2	4,748	0.04%
2021/05/17	2	41.53	2	41.33	40.80	0	4,762	0.00%
2021/05/14	1.1	42.71	5.2	43.21	42.80	-4.1	4,683	-0.09%
2021/05/13	1	42.60	2	40.85	42.10	-1	4,629	-0.02%
2021/05/12	5	42.80	0.2	43.00	42.60	4.8	4,544	0.11%
2021/05/11	2	45.00	3	45.08	44.85	-1	4,277	-0.02%
2021/05/10	6	45.43	1	45.25	45.70	5	4,201	0.12%
2021/05/07	1.3	44.58	2	44.85	44.70	-0.8	4,073	-0.02%
2021/05/05	1	44.70	7	45.17	45.20	-6	3,929	-0.15%
2021/05/04	3	44.33	0	0.00	44.35	3	3,882	0.08%
2021/05/03	0	0.00	4	45.10	44.70	-4	3,820	-0.10%
2021/04/29	0	0.00	3.5	45.14	45.25	-3.5	3,765	-0.09%
2021/04/28	0	0.00	1	45.70	45.65	-1	3,739	-0.03%
2021/04/27	7.5	46.22	200	46.05	46.20	-192.6	3,767	-5.11%	大賣/鉅額交易
2021/04/26	202	46.64	2	46.55	46.60	200	3,705	5.40%	大買/鉅額交易
2021/04/23	14	44.80	24	44.80	45.35	-10	3,491	-0.29%
2021/04/22	7	44.34	7	44.23	44.10	0	3,389	0.00%
2021/04/21	0	0.00	4	44.30	44.35	-4	3,329	-0.12%
2021/04/20	1	44.25	3	44.20	44.35	-2	3,311	-0.06%
2021/04/19	1	44.25	0	0.00	44.60	1	3,322	0.03%
2021/04/16	0	0.00	3	43.50	43.60	-3	3,270	-0.09%
2021/04/14	2	43.30	0	0.00	43.25	2	3,331	0.06%
2021/04/13	2	43.65	0	0.00	43.50	2	3,329	0.06%
2021/04/12	1	43.65	3.3	43.61	43.60	-2.3	3,327	-0.07%
2021/04/09	3	43.60	0	0.00	43.75	3	3,336	0.09%
2021/04/08	5	43.50	0	0.00	43.50	5	3,300	0.15%
2021/04/07	4	43.48	1	43.40	43.65	3	3,277	0.09%
2021/04/06	3	43.60	0	0.00	43.65	3	3,270	0.09%
2021/03/31	3	43.45	0	0.00	43.50	3	3,351	0.09%
2021/03/30	1	43.50	0	0.00	43.45	1	3,527	0.03%
2021/03/29	1	43.45	0	0.00	43.55	1	3,680	0.03%
2021/03/26	4	43.56	0	0.00	43.50	4	3,854	0.10%
2021/03/25	2	43.45	0	0.00	43.60	2	4,049	0.05%
2021/03/24	1	43.10	0	0.00	43.55	1	4,322	0.02%
2021/03/23	1	43.10	0	0.00	43.15	1	4,361	0.02%
2021/03/22	8	43.45	1	43.20	43.60	7	4,406	0.16%
2021/03/19	4	44.51	0	0.00	44.25	4	4,320	0.09%
2021/03/18	2	45.58	1	45.75	45.20	1	4,322	0.02%
2021/03/17	1	45.05	0.3	45.05	45.20	0.8	4,363	0.02%
2021/03/16	1.3	44.94	0	0.00	44.90	1.3	4,433	0.03%
2021/03/15	3	44.75	0	0.00	44.75	3	4,528	0.07%
2021/03/12	2	44.88	0	0.00	44.95	2	4,737	0.04%
2021/03/10	1.2	45.53	4	45.58	45.45	-2.8	5,045	-0.06%
2021/03/09	0.1	45.30	0	0.00	45.40	0.1	5,080	0.00%
2021/03/08	50	45.60	51.1	45.16	45.25	-1.1	5,088	-0.02%
2021/03/05	0	0.00	1	44.90	44.95	-1	5,096	-0.02%
2021/03/04	4	44.73	1	45.00	45.05	3	5,217	0.06%
2021/03/03	1.2	44.83	1	44.80	44.95	0.2	5,185	0.00%
2021/03/02	6	44.88	0	0.00	44.55	6	5,174	0.12%
2021/02/26	2	44.58	0	0.00	45.20	2	5,182	0.04%
2021/02/25	2	44.80	0.2	44.90	44.95	1.8	5,115	0.04%
2021/02/24	0.2	45.00	0	0.00	44.55	0.2	5,110	0.00%
2021/02/23	8	44.85	0	0.00	44.85	8	5,087	0.16%
2021/02/19	1	44.10	0.2	44.10	44.10	0.8	5,037	0.02%
2021/02/18	3	43.85	0	44.10	43.85	3	5,029	0.06%
2021/02/17	0	0.00	5	43.70	43.75	-5	5,010	-0.10%
2021/01/28	1	43.25	0	0.00	43.25	1	5,081	0.02%
2021/01/25	1	43.85	0	0.00	43.95	1	5,087	0.02%
2021/01/19	1	44.70	0	44.74	44.40	1	5,021	0.02%
2021/01/18	0	0.00	0.1	44.65	44.55	-0.1	4,997	0.00%
2021/01/15	1	45.50	0	0.00	45.05	1	5,015	0.02%
2021/01/14	0	0.00	10	45.60	45.70	-10	5,177	-0.19%
2021/01/08	0	0.00	0.2	45.70	45.90	-0.2	5,122	0.00%
2021/01/07	0	0.00	1	45.35	45.60	-1	5,099	-0.02%
2021/01/06	1	45.20	0	0.00	45.20	1	5,053	0.02%
2020/12/30	0	0.00	0.4	45.70	45.55	-0.4	4,999	-0.01%
2020/12/25	0	0.00	70.1	46.64	46.45	-70.1	4,947	-1.42%
2020/12/24	50.3	46.00	0	0.00	46.40	50.3	4,907	1.03%
2020/12/22	2	44.50	0	0.00	44.50	2	4,623	0.04%
2020/12/21	0.1	45.00	1.1	45.25	44.95	-1	4,561	-0.02%
2020/12/18	0.2	45.60	1	46.30	45.60	-0.8	4,425	-0.02%
2020/12/17	0	0.00	2	45.90	46.05	-2	4,185	-0.05%
2020/12/16	155.3	45.91	312	45.92	45.95	-156.7	4,169	-3.76%	大買/大賣/鉅額交易
2020/12/15	150	45.19	200	45.11	45.25	-50	4,086	-1.22%	大買/大賣/
2020/12/14	100.2	45.07	1	45.00	44.90	99.2	4,076	2.43%
2020/12/11	100.1	44.52	0	0.00	44.35	100.1	4,015	2.49%
2020/12/10	1.1	44.50	5	44.18	44.60	-3.9	3,999	-0.10%
2020/12/09	1	44.40	0.2	44.40	44.50	0.8	3,934	0.02%
2020/12/08	7	44.62	1	44.80	45.40	6	3,834	0.16%
2020/12/07	29.3	45.58	12	45.53	45.85	17.3	3,620	0.48%
2020/12/04	0.3	43.55	0	0.00	43.50	0.3	3,344	0.01%
2020/12/03	0.4	43.85	0	0.00	43.80	0.4	3,285	0.01%
2020/12/01	0	0.00	0.5	44.40	44.50	-0.5	3,240	-0.02%
2020/11/27	0	0.00	1	43.80	43.85	-1	3,140	-0.03%
2020/11/25	5.4	43.75	0.2	43.70	43.90	5.2	3,254	0.16%
2020/11/24	0	0.00	0.2	43.45	43.50	-0.2	3,245	-0.01%
2020/11/23	0	0.00	3.1	43.43	43.45	-3.1	3,242	-0.10%
2020/11/18	0	0.00	1	43.15	43.35	-1	3,279	-0.03%
2020/11/16	0	0.00	11	43.30	43.45	-11	3,317	-0.33%
2020/11/13	0	0.00	1	43.25	43.40	-1	3,336	-0.03%
2020/11/11	0.8	43.70	0.3	43.45	44.00	0.5	3,346	0.01%
2020/11/03	1	42.35	0.7	42.35	42.35	0.3	3,197	0.01%
2020/10/30	2	42.15	0	0.00	41.50	2	3,171	0.06%
2020/10/29	0.1	46.25	0	0.00	41.85	0.1	3,118	0.00%
2020/10/28	0.2	42.60	5	42.20	42.10	-4.8	3,121	-0.15%
2020/10/27	1	42.55	1	42.55	42.55	0	3,113	0.00%
2020/10/22	2	42.13	0	0.00	43.20	2	3,106	0.06%
2020/10/21	2	42.65	0	0.00	42.70	2	2,930	0.07%
2020/10/20	1	42.75	0	0.00	42.65	1	2,920	0.03%
2020/10/15	5	42.95	1	43.00	42.95	4	2,865	0.14%
2020/10/13	1	43.85	0	0.00	43.85	1	2,846	0.04%
2020/10/12	0	0.00	226	44.43	44.20	-226	2,839	-7.96%	大賣/鉅額交易
2020/10/08	220	44.23	0	0.00	44.70	220	2,849	7.72%	大買/鉅額交易
2020/09/29	1	42.85	0	0.00	43.30	1	2,824	0.04%
2020/09/25	2	42.05	5	41.68	41.50	-3	2,769	-0.11%
2020/09/24	8	41.42	13	41.67	41.45	-5	2,721	-0.18%
2020/09/18	0	46.75	0	0.00	46.65	0	2,411	0.00%
2020/09/17	1	46.75	1	46.80	46.55	0	2,381	0.00%
2020/09/15	1	46.50	0	0.00	46.35	1	2,343	0.04%
2020/09/14	0	0.00	4	46.35	46.35	-4	2,348	-0.17%
2020/09/11	0	0.00	1	46.30	46.30	-1	2,335	-0.04%
2020/09/09	1	45.60	0	0.00	46.15	1	2,306	0.04%
2020/09/02	0	0.00	2	45.60	45.65	-2	2,445	-0.08%
2020/09/01	0	0.00	1	46.10	46.20	-1	2,458	-0.04%
2020/08/31	10.4	46.36	0.1	46.50	46.40	10.4	2,516	0.41%
2020/08/27	3	45.50	302	45.28	45.50	-299	2,459	-12.15%	大賣/鉅額交易
2020/08/25	0	0.00	1	44.90	44.95	-1	2,531	-0.04%
2020/08/21	40	44.45	0	0.00	44.35	40	2,688	1.49%
2020/08/20	11	43.71	0	0.00	43.50	11	2,678	0.41%
2020/08/19	1	44.55	0.3	44.60	44.45	0.8	2,644	0.03%
2020/08/17	260	43.86	2	44.25	44.35	258	2,621	9.84%	大買/鉅額交易
2020/08/11	0.3	42.95	0	0.00	42.70	0.3	2,603	0.01%
2020/08/05	0.3	42.50	0	0.00	42.40	0.3	2,742	0.01%
2020/07/30	5	42.05	2	42.05	42.30	3	2,789	0.11%
2020/07/28	0	0.00	6	42.15	41.60	-6	2,799	-0.21%
2020/07/27	0	0.00	1	42.45	42.30	-1	2,799	-0.04%
2020/07/17	5.2	43.29	0	0.00	42.90	5.2	2,852	0.18%
2020/07/16	0	0.00	1	43.45	43.25	-1	2,862	-0.03%
2020/07/15	0	0.00	2	43.45	43.65	-2	2,856	-0.07%
2020/07/13	0	0.00	0.2	43.05	42.80	-0.2	2,833	-0.01%
2020/07/10	1	43.45	0	0.00	43.15	1	2,817	0.04%
2020/07/09	0	0.00	1	44.30	43.90	-1	2,812	-0.04%
2020/07/08	0	0.00	4	44.01	44.40	-4	2,791	-0.14%
2020/07/02	1	43.95	0	0.00	44.20	1	2,775	0.04%
2020/07/01	0.2	44.10	0	0.00	43.95	0.2	2,774	0.01%
2020/06/24	1	43.90	0.2	44.10	43.90	0.8	2,802	0.03%
2020/06/19	2	43.80	0	0.00	43.50	2	2,875	0.07%
2020/06/18	1	44.10	0	0.00	44.05	1	2,865	0.03%
2020/06/16	1	44.25	0	0.00	44.20	1	2,963	0.03%
2020/06/15	8	44.10	0.2	44.05	43.70	7.8	3,099	0.25%
2020/06/12	7	43.64	0	0.00	43.60	7	3,148	0.22%
2020/06/11	5.2	44.76	0	0.00	44.80	5.2	3,119	0.17%
2020/06/10	1	46.00	0	0.00	45.85	1	3,127	0.03%
2020/06/05	0	0.00	2	46.80	47.25	-2	3,232	-0.06%
2020/06/03	0.3	46.15	0	0.00	46.25	0.3	3,179	0.01%
2020/06/02	0	0.00	1	45.40	45.40	-1	3,135	-0.03%
2020/06/01	1	44.80	0	0.00	44.90	1	3,087	0.03%
2020/05/28	0	0.00	1	44.75	44.75	-1	2,899	-0.03%
2020/05/27	0	0.00	0.3	44.50	44.45	-0.3	2,910	-0.01%
2020/05/20	0	0.00	5	43.95	43.80	-5	2,930	-0.17%
2020/05/08	7.3	43.84	0	0.00	43.80	7.3	2,735	0.27%
2020/05/07	0	0.00	1	43.85	43.80	-1	2,719	-0.04%
2020/05/05	0	0.00	1	43.55	43.65	-1	2,741	-0.04%
2020/04/30	2	43.85	0	0.00	43.65	2	2,783	0.07%
2020/04/29	0	0.00	5.1	43.80	43.70	-5.1	2,799	-0.18%
2020/04/23	5	40.60	0	0.00	40.60	5	2,917	0.17%
2020/04/21	0	0.00	0.3	40.60	40.40	-0.3	2,922	-0.01%
2020/04/14	1.3	40.94	2	41.55	41.50	-0.8	2,874	-0.03%
2020/04/10	0.2	40.90	0	0.00	40.65	0.2	2,860	0.01%
2020/04/07	1	40.90	0	0.00	40.45	1	2,843	0.04%
2020/04/06	0.1	40.50	0	0.00	40.40	0.1	2,820	0.00%
2020/03/27	0	0.00	11	39.85	39.55	-11	2,871	-0.38%
2020/03/26	2	39.85	1	39.35	39.90	1	2,947	0.03%
2020/03/25	2	39.83	0	0.00	39.80	2	3,048	0.07%
2020/03/23	1	34.50	0	0.00	34.15	1	3,025	0.03%
2020/03/20	0	0.00	11	34.12	35.00	-11	3,015	-0.36%
2020/03/19	2.1	32.88	4	34.25	32.90	-1.9	2,948	-0.06%
2020/03/18	1	37.20	0	0.00	36.45	1	2,814	0.04%
2020/03/17	0	0.00	4	38.74	38.00	-4	2,762	-0.14%
2020/03/13	2	38.90	3	38.55	40.40	-1	2,685	-0.04%
2020/03/12	1.2	42.08	10	42.05	41.80	-8.8	2,579	-0.34%
2020/03/10	0	0.00	5	43.90	43.95	-5	2,482	-0.20%
2020/03/09	4	44.60	0	0.00	44.30	4	2,456	0.16%
2020/03/05	0	0.00	1	45.20	45.30	-1	2,400	-0.04%
2020/03/02	1	44.10	0	0.00	44.50	1	2,411	0.04%
2020/02/27	2	44.60	0	0.00	44.85	2	2,420	0.08%
2020/02/21	0	0.00	4	45.53	45.50	-4	2,360	-0.17%
2020/02/20	2	45.70	0	0.00	45.70	2	2,358	0.08%
2020/02/14	0	0.00	1	45.90	45.85	-1	2,369	-0.04%
2020/02/03	0	0.00	2	44.95	44.90	-2	2,404	-0.08%
2020/01/31	0	0.00	3	45.50	45.25	-3	2,388	-0.13%
2020/01/30	5	45.63	0	0.00	45.45	5	2,348	0.21%
2020/01/20	2	47.08	0	0.00	47.10	2	2,265	0.09%
2020/01/17	6	46.77	0	0.00	46.85	6	2,245	0.27%
2020/01/15	0	0.00	0.1	46.70	46.55	-0.1	2,291	0.00%
2020/01/14	3	46.35	0	0.00	46.40	3	2,321	0.13%
2020/01/03	1	46.20	0	0.00	46.40	1	2,559	0.04%
2019/12/25	6	46.30	0	0.00	46.20	6	4,781	0.13%
2019/12/23	1	45.80	0	0.00	45.55	1	5,284	0.02%
2019/12/19	1	45.75	0	0.00	45.90	1	5,119	0.02%
2019/12/18	2	46.05	0	0.00	46.00	2	5,095	0.04%
2019/12/10	1	46.00	0	0.00	46.05	1	5,169	0.02%
2019/12/09	1.1	46.31	0	0.00	46.30	1.1	5,168	0.02%
2019/12/05	0	0.00	2	46.60	46.55	-2	5,165	-0.04%
2019/12/04	0	0.00	2	46.50	46.60	-2	5,166	-0.04%
2019/11/13	0	0.00	1	46.85	46.50	-1	5,195	-0.02%
2019/10/31	0	0.00	1	47.00	46.75	-1	5,127	-0.02%
2019/10/30	2	46.95	0	0.00	46.85	2	5,109	0.04%
2019/10/29	0	0.00	2	46.90	46.80	-2	5,095	-0.04%
2019/10/28	7	47.03	0	0.00	47.00	7	5,078	0.14%
2019/10/24	5	47.50	0	0.00	47.50	5	5,045	0.10%
2019/10/23	1	47.70	0	0.00	47.50	1	5,022	0.02%
2019/10/21	2	46.10	0	0.00	46.75	2	4,961	0.04%
2019/10/18	5	45.70	0	0.00	45.90	5	4,899	0.10%
2019/10/15	0	0.00	2	45.85	45.95	-2	4,780	-0.04%
2019/10/07	1	45.80	0	0.00	45.75	1	4,631	0.02%
2019/10/04	5	45.44	8	45.70	45.70	-3	4,607	-0.07%
2019/10/03	1	46.05	0	0.00	46.05	1	4,523	0.02%
2019/10/02	8	45.99	4	45.88	45.90	4	4,330	0.09%
2019/10/01	6	49.93	1	49.80	49.95	5	3,108	0.16%
2019/09/26	0	0.00	1	49.80	49.80	-1	1,857	-0.05%
2019/09/25	2	49.75	0	0.00	49.80	2	1,821	0.11%
2019/09/23	1	49.65	1	49.90	49.80	0	1,758	0.00%
2019/09/19	0	0.00	1	50.00	49.95	-1	1,719	-0.06%
2019/09/17	1	50.10	0	0.00	50.20	1	1,703	0.06%
2019/09/16	1	50.00	1.8	49.97	50.00	-0.9	1,705	-0.05%
2019/09/12	0	0.00	12	49.48	49.40	-12	1,672	-0.72%
2019/09/11	0	0.00	1	49.45	49.50	-1	1,701	-0.06%
2019/09/10	0	0.00	1	49.65	49.75	-1	1,679	-0.06%
2019/09/05	2.1	49.38	0	0.00	49.25	2.1	1,678	0.13%
2019/09/04	1	49.35	0	0.00	49.20	1	1,672	0.06%
2019/08/30	3	49.45	0	0.00	49.50	3	1,684	0.18%
2019/08/12	0	0.00	1	48.25	48.25	-1	1,598	-0.06%
2019/08/06	1	48.10	0	0.00	48.10	1	1,615	0.06%
2019/08/05	1	48.35	0	0.00	48.20	1	1,609	0.06%
2019/08/01	2	48.65	0	0.00	48.60	2	1,608	0.12%
2019/07/19	0	0.00	1	49.45	49.50	-1	1,596	-0.06%
2019/07/12	0	0.00	6	49.15	49.15	-6	1,626	-0.37%
2019/07/11	1	49.45	0	0.00	49.45	1	1,629	0.06%
2019/07/08	1	49.55	0	0.00	49.40	1	1,669	0.06%
2019/07/04	8	49.72	0	0.00	49.75	8	1,723	0.46%
2019/07/03	0.2	50.00	0	0.00	49.30	0.2	1,736	0.01%
2019/07/01	0	0.00	1	49.65	49.60	-1	1,762	-0.06%
2019/06/26	0	0.00	2	49.80	49.75	-2	1,945	-0.10%
2019/06/11	1	48.60	0	0.00	48.60	1	2,436	0.04%
2019/06/04	1	48.90	0	0.00	49.00	1	2,531	0.04%
2019/05/24	2	48.25	0	0.00	48.15	2	2,416	0.08%
2019/05/22	0	0.00	0.5	48.15	48.10	-0.5	2,419	-0.02%
2019/05/21	2	48.15	0	0.00	48.10	2	2,430	0.08%
2019/05/14	0.2	48.05	0	0.00	48.05	0.2	2,450	0.01%
2019/05/13	0.1	48.00	0	0.00	47.80	0.1	2,444	0.00%
2019/05/10	0	0.00	1	48.10	48.05	-1	2,479	-0.04%
2019/04/29	1	49.05	15	48.90	49.20	-14	2,530	-0.55%
2019/04/25	0	0.00	1	48.80	49.00	-1	2,534	-0.04%
2019/04/23	0.2	49.40	0	0.00	48.95	0.2	2,540	0.01%
2019/04/15	2.1	49.43	0	0.00	49.50	2.1	2,547	0.08%
2019/04/11	0	0.00	3	49.55	49.40	-3	2,544	-0.12%
2019/04/08	0	0.00	1	50.60	50.60	-1	2,534	-0.04%
2019/04/02	0	0.00	2	50.55	50.80	-2	2,589	-0.08%
2019/04/01	0	0.00	1	51.30	50.90	-1	2,640	-0.04%
2019/03/29	2	50.00	4	50.60	50.80	-2	2,550	-0.08%
2019/03/27	15	49.80	0	0.00	49.75	15	2,528	0.59%
2019/03/22	0.2	49.30	5	49.25	49.25	-4.8	2,481	-0.19%
2019/03/21	3	49.05	0	0.00	49.35	3	2,453	0.12%
2019/03/20	0	0.00	3	48.30	48.70	-3	2,416	-0.12%
2019/03/19	1	49.25	0	0.00	48.90	1	2,361	0.04%
2019/03/18	6	48.53	0	0.00	48.55	6	2,302	0.26%
2019/03/14	1	47.50	0	0.00	47.50	1	1,998	0.05%
2019/03/11	0	0.00	5	48.30	47.90	-5	1,939	-0.26%
2019/03/08	0	0.00	1	47.75	47.65	-1	1,914	-0.05%
2019/03/07	0.2	47.60	0	0.00	47.50	0.2	1,942	0.01%
2019/03/05	1	47.50	0	0.00	47.50	1	1,952	0.05%
2019/03/04	0.2	47.75	0.6	47.75	47.50	-0.4	1,957	-0.02%
2019/02/21	0.1	48.05	0	0.00	48.00	0.1	2,004	0.00%
2019/02/20	0.1	48.10	0	0.00	48.05	0.1	1,994	0.00%
2019/02/14	0.1	47.40	0	0.00	47.30	0.1	1,991	0.00%
2019/02/13	5.1	47.71	0	0.00	47.65	5.1	1,986	0.26%
2019/02/11	1	48.45	1	48.40	48.40	0	1,951	0.00%
2019/01/25	0	0.00	5	47.60	47.60	-5	1,890	-0.26%
2019/01/24	3	47.35	0	0.00	47.45	3	1,868	0.16%
2019/01/14	0	0.00	1	46.35	46.25	-1	1,945	-0.05%
2019/01/04	1	45.20	0	0.00	45.25	1	2,112	0.05%
2019/01/03	0.1	45.25	0	0.00	45.05	0.1	2,227	0.00%
2018/12/28	0.1	45.00	0	0.00	45.00	0.1	2,274	0.00%
2018/12/25	1	43.90	0	0.00	43.90	1	2,269	0.04%
2018/12/22	0.1	46.20	1	46.00	45.90	-0.9	2,166	-0.04%
2018/12/19	0	0.00	1	46.05	46.25	-1	2,153	-0.05%
2018/12/13	0	0.00	1	46.50	46.70	-1	2,258	-0.04%
2018/12/12	1	45.90	0	0.00	46.25	1	2,255	0.04%
2018/12/07	0	0.00	1	46.00	46.30	-1	2,348	-0.04%
2018/12/06	5	45.65	0	0.00	45.65	5	2,430	0.21%
2018/12/05	0	0.00	1	46.20	46.35	-1	2,605	-0.04%
2018/12/03	0.2	47.05	0	0.00	47.10	0.2	3,664	0.01%
2018/11/30	1	46.85	11	46.83	46.90	-10	4,360	-0.23%
2018/11/29	1	46.75	0	0.00	46.50	1	4,700	0.02%
2018/11/28	0.1	46.70	0	0.00	46.70	0.1	4,917	0.00%
2018/11/15	0	0.00	2	46.20	46.55	-2	5,138	-0.04%
2018/11/14	1	46.10	0	0.00	46.45	1	5,158	0.02%
2018/11/02	0	0.00	1	46.10	46.20	-1	5,620	-0.02%
2018/10/26	6	44.87	0	0.00	44.40	6	5,726	0.10%
2018/10/25	1	44.75	1	45.05	45.00	0	5,721	0.00%
2018/10/19	7	45.71	0	0.00	45.90	7	5,681	0.12%
2018/10/18	1	45.90	0	0.00	45.90	1	5,597	0.02%
2018/10/15	1	45.30	1	45.75	45.25	0	5,523	0.00%
2018/10/12	0	0.00	9	45.90	46.25	-9	5,486	-0.16%
2018/10/11	0	0.00	6	45.65	45.60	-6	5,469	-0.11%
2018/10/08	5	47.30	0	0.00	47.10	5	5,304	0.09%
2018/10/04	0	0.00	1	47.80	47.75	-1	5,243	-0.02%
2018/09/25	0	0.00	0.4	48.35	48.35	-0.4	5,179	-0.01%
2018/09/19	0	0.00	21	47.91	48.15	-21	5,140	-0.41%
2018/09/14	1	48.10	1	47.40	47.50	0	5,117	0.00%
2018/09/13	10	47.55	6	47.70	47.65	4	5,104	0.08%
2018/09/12	13	46.80	2	46.90	46.90	11	5,051	0.22%
2018/09/10	9	44.97	1.2	44.78	44.60	7.8	4,834	0.16%
2018/09/07	0	0.00	1.2	45.58	45.10	-1.2	4,580	-0.03%
2018/09/05	3	48.88	46	48.71	48.80	-43	3,239	-1.33%
2018/09/03	2	50.15	1	49.95	50.00	1	2,724	0.04%
2018/08/31	0	0.00	1	49.25	49.90	-1	2,690	-0.04%
2018/08/30	1.1	49.21	0	0.00	49.30	1.1	2,659	0.04%
2018/08/29	0.5	48.95	6	48.75	48.95	-5.5	2,728	-0.20%
2018/08/28	0	0.00	13	48.47	48.60	-13	2,713	-0.48%
2018/08/22	1	48.50	0	0.00	48.35	1	2,883	0.03%
2018/08/21	1	48.15	0	0.00	48.20	1	2,879	0.03%
2018/08/20	0	0.00	1	48.00	47.70	-1	2,873	-0.03%
2018/08/15	7.2	48.15	1	48.10	48.00	6.2	2,873	0.22%
2018/08/14	1	47.60	0	0.00	47.65	1	2,835	0.04%
2018/08/13	0	0.00	2	47.93	47.50	-2	2,634	-0.08%
2018/08/10	1	47.95	4	47.80	48.00	-3	2,483	-0.12%
2018/08/08	7	47.71	0	0.00	47.90	7	2,452	0.29%
2018/08/07	0	0.00	1	47.65	47.65	-1	2,382	-0.04%
2018/08/06	0	0.00	10	47.28	47.35	-10	2,406	-0.42%
2018/08/03	0	0.00	1	47.10	47.35	-1	2,409	-0.04%
2018/08/01	0	0.00	2	47.30	47.20	-2	2,402	-0.08%
2018/07/31	11	46.95	0	0.00	47.30	11	2,392	0.46%
2018/07/30	0	0.00	5	46.35	46.40	-5	2,356	-0.21%
2018/07/27	0	0.00	1	46.10	46.20	-1	2,361	-0.04%
2018/07/23	0	0.00	3	45.90	45.80	-3	2,457	-0.12%
2018/07/19	0	0.00	3	46.20	45.65	-3	2,487	-0.12%
2018/07/18	1	46.15	0	0.00	46.15	1	2,501	0.04%
2018/07/17	0	0.00	1	45.75	45.40	-1	2,525	-0.04%
2018/07/13	1	45.55	0	0.00	45.60	1	2,559	0.04%
2018/07/06	2	44.00	4	43.90	43.95	-2	2,615	-0.08%
2018/07/05	7	44.21	0	0.00	44.00	7	2,639	0.27%
2018/07/04	1	44.50	0	0.00	44.45	1	2,663	0.04%
2018/07/02	5	44.80	0	0.00	44.55	5	2,696	0.19%
2018/06/29	2	44.55	0	0.00	45.25	2	2,683	0.07%
2018/06/28	2	44.65	0	0.00	44.60	2	2,663	0.08%
2018/06/26	1	45.50	0.1	45.70	45.50	1	2,631	0.04%
2018/06/25	1	45.95	0.1	46.10	45.80	0.9	2,627	0.03%
2018/06/21	0	0.00	0.1	46.20	46.15	-0.1	2,624	0.00%
2018/06/12	5	47.60	0	0.00	47.65	5	2,520	0.20%
2018/06/11	2	47.85	0	0.00	47.60	2	2,510	0.08%
2018/06/08	0	0.00	1	47.60	47.60	-1	2,477	-0.04%
2018/06/07	2	47.58	0	0.00	47.45	2	2,455	0.08%
2018/06/06	2.2	47.71	3	47.82	47.85	-0.9	2,452	-0.03%
2018/06/05	0	0.00	3	46.80	46.80	-3	2,345	-0.13%
2018/06/04	0	0.00	2	46.53	46.60	-2	2,310	-0.09%
2018/05/29	4	45.75	0	0.00	46.15	4	2,121	0.19%
2018/05/28	3	45.85	0	0.00	45.65	3	2,116	0.14%
2018/05/25	0	0.00	5	46.05	46.00	-5	2,115	-0.24%
2018/05/23	2	46.10	0	0.00	45.90	2	2,097	0.10%
2018/05/22	1	46.15	0	0.00	46.05	1	2,095	0.05%
2018/05/21	2	46.15	0	0.00	46.25	2	2,105	0.10%
2018/05/18	2	45.80	0	0.00	45.90	2	2,105	0.09%
2018/05/17	0	0.00	10	45.70	45.65	-10	2,114	-0.47%
2018/05/14	1	45.75	0	0.00	45.75	1	2,276	0.04%
2018/05/11	0	0.00	1.1	45.21	45.30	-1.1	2,243	-0.05%
2018/05/03	2	45.75	0	0.00	45.50	2	2,450	0.08%
2018/05/02	2	46.00	0	0.00	46.00	2	2,512	0.08%
2018/04/30	1	45.60	10	45.60	45.80	-9	2,513	-0.36%
2018/04/24	1	45.20	9	45.31	45.20	-8	2,622	-0.31%
2018/04/23	2	45.70	3	45.58	45.60	-1	2,630	-0.04%
2018/04/20	1	45.20	0.1	45.35	45.30	0.9	2,590	0.03%
2018/04/18	2	44.65	0	0.00	44.45	2	2,574	0.08%
2018/04/16	0	0.00	3	45.05	44.85	-3	2,558	-0.12%
2018/04/10	1	45.25	0	0.00	45.40	1	2,580	0.04%
2018/04/09	3	44.93	340	44.66	44.80	-337	2,583	-13.04%	大賣/鉅額交易
2018/04/03	6	45.00	0.3	45.30	45.20	5.7	2,589	0.22%
2018/03/31	0	0.00	3	45.30	45.15	-3	2,588	-0.12%
2018/03/30	0	0.00	2	44.95	45.00	-2	2,586	-0.08%
2018/03/29	0	0.00	1	45.00	44.90	-1	2,585	-0.04%
2018/03/28	1	45.40	0	0.00	45.30	1	2,582	0.04%
2018/03/27	335	45.10	0	0.00	45.40	335	2,578	12.99%	大買/鉅額交易
2018/03/26	7	44.79	0	0.00	44.85	7	2,548	0.27%
2018/03/21	3	44.70	0	0.00	44.95	3	2,590	0.12%
2018/03/20	0	0.00	352	44.53	44.90	-352	2,744	-12.83%	大賣/鉅額交易
2018/03/19	5	45.00	0	0.00	44.90	5	2,773	0.18%
2018/03/14	0.4	45.55	1	45.25	45.50	-0.6	2,727	-0.02%
2018/03/12	360	45.14	4	45.05	44.95	356	2,704	13.16%	大買/鉅額交易
2018/03/02	1	44.20	0.7	44.25	44.00	0.4	2,754	0.01%
2018/02/27	0	0.00	1	44.85	44.15	-1	2,727	-0.04%
2018/02/26	1	44.85	0	0.00	44.95	1	2,713	0.04%
2018/02/21	0	0.00	1	44.70	44.70	-1	2,732	-0.04%
2018/02/12	0.1	44.00	0	0.00	43.60	0.1	2,718	0.00%
2018/02/09	1	43.60	1	43.60	43.55	0	2,704	0.00%
2018/02/07	17.2	44.24	4.2	44.75	44.20	13	2,682	0.48%
2018/02/06	6	41.94	0	0.00	42.20	6	2,599	0.23%
2018/02/05	0	0.00	5	44.88	44.85	-5	2,514	-0.20%
2018/02/01	0.1	45.60	4	45.93	45.55	-3.9	2,514	-0.16%
2018/01/31	2.4	45.18	0	0.00	45.80	2.4	2,514	0.10%
2018/01/30	6	46.18	379	45.57	45.55	-373	2,471	-15.09%	大賣/鉅額交易
2018/01/29	0	0.00	16	46.13	46.50	-16	2,443	-0.65%
2018/01/26	16	45.94	3	46.08	46.45	13	2,421	0.54%
2018/01/25	18	45.43	0	0.00	45.40	18	2,341	0.77%
2018/01/24	0.3	45.00	2	44.60	45.00	-1.7	2,263	-0.08%
2018/01/23	4.3	44.35	1	44.95	44.95	3.3	2,212	0.15%
2018/01/18	2	42.85	0	0.00	42.80	2	2,129	0.09%
2018/01/17	5	43.10	11	42.89	43.05	-6	2,113	-0.28%
2018/01/12	1	42.70	0	0.00	42.80	1	2,100	0.05%
2018/01/11	5	42.30	0	0.00	42.45	5	2,114	0.24%
2018/01/10	6	42.85	2	42.90	42.75	4	2,122	0.19%
2018/01/09	0	0.00	5	43.00	43.15	-5	2,123	-0.24%
2018/01/08	1	43.35	3.4	43.22	43.40	-2.4	2,116	-0.11%
2018/01/05	0	0.00	3	42.83	43.10	-3	2,102	-0.14%
2018/01/04	0.4	42.80	0	0.00	42.65	0.4	2,116	0.02%
2018/01/03	0	0.00	2	42.93	43.15	-2	2,125	-0.09%
2018/01/02	1	43.05	0	0.00	43.15	1	2,095	0.05%