興富發 (2542)-凱基-中山券商分點個股進出

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
45.80
漲跌
▲1.00
漲幅
+2.23%
成交量
8,136張
產業
上市營建類股
916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－凱基-中山券商分點個股進出

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

凱基-中山券商分點個股進出
凱基-中山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
2024/05/31	1	45.35	0	0.00	45.80	1	8,202	0.01%
2024/05/29	1	44.20	4	45.06	45.35	-3	8,056	-0.04%
2024/05/27	0	0.00	5	44.15	44.20	-5	7,901	-0.06%
2024/05/24	4	44.08	0	0.00	44.35	4	7,824	0.05%
2024/05/23	4	44.53	0	0.00	44.50	4	7,797	0.05%
2024/05/22	2	44.85	1	45.30	45.25	1	7,713	0.01%
2024/05/21	3	44.60	1	44.80	44.60	2	7,653	0.03%
2024/05/20	1	45.20	0	0.00	45.20	1	7,604	0.01%
2024/05/17	1	45.80	0	0.00	45.70	1	7,557	0.01%
2024/05/16	1	45.65	6.1	45.95	45.55	-5.1	7,519	-0.07%
2024/05/15	8	44.75	0	0.00	44.45	8	7,358	0.11%
2024/05/14	0	0.00	1	45.20	45.25	-1	7,245	-0.01%
2024/05/13	0	46.05	0	0.00	46.10	0	7,185	0.00%
2024/05/10	2	45.50	0	0.00	45.20	2	7,097	0.03%
2024/05/09	8	46.02	0	0.00	45.65	8	6,975	0.11%
2024/05/08	5.5	47.53	7	46.92	46.85	-1.5	6,745	-0.02%
2024/05/07	4	47.78	23.8	48.41	47.85	-19.8	6,490	-0.31%
2024/05/06	0	0.00	85.1	48.21	48.15	-85.1	5,901	-1.44%
2024/05/03	1	47.25	19.3	47.17	47.20	-18.3	5,458	-0.34%
2024/05/02	3	46.47	47.7	46.10	46.60	-44.7	4,966	-0.90%
2024/04/30	0	0.00	3.7	43.93	44.30	-3.7	4,411	-0.08%
2024/04/29	11	44.32	16	44.08	44.30	-5	4,274	-0.12%
2024/04/26	3	42.75	12	43.46	42.95	-9	4,063	-0.22%
2024/04/25	0	0.00	6	42.51	42.70	-6	3,964	-0.15%
2024/04/24	3	42.20	0	0.00	41.95	3	3,860	0.08%
2024/04/22	14	42.48	45.4	43.10	42.40	-31.4	3,769	-0.83%
2024/04/19	1	41.35	0	0.00	41.45	1	3,371	0.03%
2024/04/18	6	41.15	11	41.75	41.60	-5	3,204	-0.16%
2024/04/17	0.2	40.60	0	0.00	40.85	0.2	3,087	0.01%
2024/04/16	5	40.42	1	40.35	40.10	4	3,049	0.13%
2024/04/15	0	0.00	20	40.88	40.80	-20	2,983	-0.67%
2024/04/12	1	41.00	0.3	40.90	40.80	0.7	2,943	0.02%
2024/04/10	0.5	41.45	11	41.43	41.35	-10.5	2,896	-0.36%
2024/04/09	0	0.00	6	41.08	41.20	-6	2,858	-0.21%
2024/04/08	0	0.00	0.2	40.50	40.70	-0.2	2,790	-0.01%
2024/04/02	0	0.00	2	40.18	40.10	-2	2,680	-0.07%
2024/04/01	0	0.00	23	40.40	40.25	-23	2,666	-0.86%
2024/03/29	2	40.15	0	0.00	40.15	2	2,645	0.08%
2024/03/27	7	40.39	6.4	40.30	40.60	0.6	2,567	0.02%
2024/03/26	1	39.20	0	0.00	39.00	1	2,505	0.04%
2024/03/25	0	0.00	3.5	39.26	39.35	-3.5	2,514	-0.14%
2024/03/21	1	38.65	0	0.00	38.65	1	2,556	0.04%
2024/03/20	17.5	38.69	2	38.80	38.50	15.5	2,570	0.60%
2024/03/19	0.2	38.70	5	38.67	38.70	-4.8	2,526	-0.19%
2024/03/18	10	38.95	0.2	39.10	39.10	9.8	2,512	0.39%
2024/03/13	1	39.80	5	39.80	39.80	-4	2,452	-0.16%
2024/03/12	0	0.00	2	39.85	39.95	-2	2,432	-0.08%
2024/03/08	1	39.75	0	0.00	39.75	1	2,447	0.04%
2024/03/07	0	0.00	0.8	39.70	39.90	-0.8	2,448	-0.03%
2024/03/06	0	0.00	0.4	39.65	39.65	-0.4	2,423	-0.01%
2024/03/05	2	39.60	0	0.00	39.60	2	2,426	0.08%
2024/03/04	0	0.00	5	39.65	39.65	-5	2,423	-0.21%
2024/03/01	0.3	39.80	0	0.00	39.70	0.3	2,424	0.01%
2024/02/23	1.1	39.57	0	0.00	39.55	1.1	2,440	0.05%
2024/02/21	10	39.95	0.1	39.80	40.10	9.9	2,459	0.40%
2024/02/19	5	39.65	0	0.00	39.65	5	2,425	0.21%
2024/02/02	0	0.00	6	39.68	39.70	-6	2,421	-0.25%
2024/01/30	1	39.55	0	0.00	39.55	1	2,433	0.04%
2024/01/29	0	0.00	4	39.70	39.80	-4	2,449	-0.16%
2024/01/24	2	39.45	0	0.00	39.55	2	2,510	0.08%
2024/01/22	1.1	39.75	0	0.00	39.55	1.1	2,510	0.04%
2024/01/19	0	0.00	2	39.80	39.70	-2	2,499	-0.08%
2024/01/17	1	39.65	6	39.70	39.85	-5	2,489	-0.20%
2024/01/16	2	39.65	0	0.00	39.70	2	2,446	0.08%
2024/01/15	1	39.90	0	0.00	39.90	1	2,388	0.04%
2024/01/12	0	0.00	2	39.90	39.90	-2	2,406	-0.08%
2024/01/10	0	0.00	1.3	40.05	40.00	-1.3	2,744	-0.05%
2024/01/02	0	0.00	1	40.30	40.25	-1	2,991	-0.03%
2023/12/21	6.5	39.82	0	0.00	39.90	6.5	3,414	0.19%
2023/12/14	5	40.20	2	40.35	40.40	3	3,472	0.09%
2023/12/12	1	39.95	0	0.00	39.90	1	3,540	0.03%
2023/12/11	0	0.00	1	40.05	40.10	-1	3,549	-0.03%
2023/12/05	0	0.00	2.8	40.58	40.55	-2.8	3,489	-0.08%
2023/11/28	1	40.95	2	40.90	40.95	-1	3,489	-0.03%
2023/11/20	0	0.00	8	41.01	41.10	-8	3,427	-0.23%
2023/11/16	1	41.00	0	0.00	41.00	1	3,433	0.03%
2023/11/10	0.8	40.75	0	0.00	40.55	0.8	3,391	0.02%
2023/11/03	1.7	40.64	0	0.00	40.60	1.7	3,494	0.05%
2023/11/02	0	0.00	2	40.60	40.60	-2	3,494	-0.06%
2023/11/01	5.1	40.50	15	40.47	40.60	-10	3,493	-0.28%
2023/10/31	0.1	40.80	0.2	40.73	40.70	-0.1	3,483	0.00%
2023/10/30	0	0.00	2	40.60	40.90	-2	3,473	-0.06%
2023/10/25	0	0.00	4	40.85	41.00	-4	3,465	-0.12%
2023/10/23	0	0.00	6.9	40.84	40.75	-6.9	3,488	-0.20%
2023/10/19	0	0.00	7	42.00	41.80	-7	3,542	-0.20%
2023/10/16	0	0.00	13.5	41.14	41.30	-13.5	3,162	-0.43%
2023/10/04	4.4	39.06	1	39.10	39.10	3.4	3,075	0.11%
2023/10/03	6	39.20	0	0.00	39.25	6	3,077	0.19%
2023/10/02	6	39.36	0	0.00	39.30	6	3,075	0.20%
2023/09/28	0	0.00	3	39.50	39.45	-3	3,028	-0.10%
2023/09/27	2.5	39.72	0	0.00	39.55	2.5	2,981	0.08%
2023/09/26	1.1	39.59	20	40.03	40.00	-18.9	2,901	-0.65%
2023/09/25	8	43.11	0.3	43.35	43.05	7.7	2,712	0.28%
2023/09/22	15.4	43.39	0	0.00	43.40	15.4	2,593	0.59%
2023/09/20	0	0.00	2	44.20	44.20	-2	2,472	-0.08%
2023/09/15	10	43.80	0	0.00	43.25	10	2,331	0.43%
2023/09/14	11	44.11	2	44.15	44.10	9	2,252	0.40%
2023/09/13	0	0.00	4	43.63	43.70	-4	2,204	-0.18%
2023/09/12	0	0.00	2	43.60	43.60	-2	2,254	-0.09%
2023/09/11	0	0.00	3	43.48	43.50	-3	2,268	-0.13%
2023/09/07	0	0.00	3	43.35	43.40	-3	2,261	-0.13%
2023/09/04	0	0.00	10	43.39	43.60	-10	2,273	-0.44%
2023/08/31	0	0.00	0.3	43.10	43.00	-0.3	2,211	-0.01%
2023/08/30	0	0.00	5	43.20	43.25	-5	2,228	-0.22%
2023/08/22	1	42.15	0	0.00	42.40	1	2,320	0.04%
2023/08/17	2	42.45	0	0.00	42.60	2	2,343	0.09%
2023/08/16	2	42.35	0	0.00	42.60	2	2,375	0.08%
2023/08/11	10	43.25	10	43.28	43.40	0	2,426	0.00%
2023/08/10	0	0.00	0.6	42.85	42.90	-0.6	2,378	-0.02%
2023/08/07	0	0.00	4	42.73	42.80	-4	2,962	-0.14%
2023/08/01	1	42.50	0	0.00	42.55	1	2,975	0.03%
2023/07/25	6	41.67	0	0.00	41.60	6	3,007	0.20%
2023/07/24	1	41.70	0	0.00	41.70	1	2,980	0.03%
2023/07/21	2	42.25	0	0.00	42.15	2	2,924	0.07%
2023/07/18	0	0.00	6	42.05	42.15	-6	2,944	-0.20%
2023/07/17	2	42.15	2	42.15	42.25	0	2,931	0.00%
2023/07/14	0	0.00	1	42.50	42.55	-1	2,898	-0.03%
2023/07/12	0.2	42.95	0.2	42.90	42.95	0	2,874	0.00%
2023/07/11	0	0.00	2	43.00	43.00	-2	2,878	-0.07%
2023/07/10	0	0.00	2.4	43.10	42.80	-2.4	2,878	-0.08%
2023/07/07	0	42.70	0	0.00	42.75	0	2,913	0.00%
2023/07/04	0.3	42.80	1	42.80	42.85	-0.7	2,939	-0.02%
2023/06/26	1	42.40	0	0.00	42.25	1	2,985	0.03%
2023/06/21	0.3	42.35	0	0.00	42.25	0.3	3,006	0.01%
2023/06/16	0	0.00	23	42.26	42.25	-23	2,968	-0.77%
2023/06/13	0	0.00	27	42.94	42.95	-27	2,950	-0.92%
2023/06/12	0	0.00	2	43.00	42.85	-2	3,027	-0.07%
2023/06/09	0	0.00	4	42.55	42.50	-4	3,009	-0.13%
2023/06/08	2	42.55	0	0.00	42.55	2	3,019	0.07%
2023/06/06	0.4	42.60	0	0.00	42.50	0.4	3,037	0.01%
2023/06/02	0	0.00	1	42.65	42.60	-1	3,052	-0.03%
2023/05/31	0	0.00	0.3	42.60	42.60	-0.3	3,080	-0.01%
2023/05/29	3	42.20	5	42.10	42.10	-2	3,039	-0.07%
2023/05/26	3	42.17	0	0.00	42.20	3	3,040	0.10%
2023/05/25	1.3	42.70	0	0.00	42.50	1.3	3,025	0.04%
2023/05/24	0.3	43.00	2	43.00	43.05	-1.7	3,015	-0.06%
2023/05/23	0	0.00	0.1	42.60	42.75	-0.1	2,976	0.00%
2023/05/19	1	41.90	0	0.00	42.00	1	2,931	0.03%
2023/05/18	0	0.00	1	42.00	42.00	-1	2,896	-0.03%
2023/05/17	0	0.00	2.5	41.86	41.90	-2.5	2,868	-0.09%
2023/05/16	0	0.00	2	41.70	41.65	-2	2,836	-0.07%
2023/05/15	17.2	41.25	0	0.00	41.35	17.2	2,816	0.61%
2023/05/12	0	41.83	0	0.00	41.95	0	2,713	0.00%
2023/05/11	8.2	41.76	6.1	41.97	42.30	2.1	2,632	0.08%
2023/05/10	0	43.17	0	0.00	43.20	0	2,214	0.00%
2023/05/09	0	43.20	0	0.00	43.20	0	2,214	0.00%
2023/05/04	0	0.00	4	42.80	42.85	-4	2,252	-0.18%
2023/05/03	0	0.00	81	42.11	42.30	-81	2,241	-3.61%
2023/05/02	10	42.15	5	42.15	42.20	5	2,289	0.22%
2023/04/28	0	0.00	10	42.05	42.05	-10	2,366	-0.42%
2023/04/26	10	41.75	0	0.00	42.00	10	2,410	0.41%
2023/04/25	80	42.10	0	0.00	41.65	80	2,423	3.30%
2023/04/24	0	0.00	1.2	41.77	41.75	-1.2	2,406	-0.05%
2023/04/17	0	0.00	1.2	42.12	42.05	-1.2	2,394	-0.05%
2023/04/13	13	42.08	0	0.00	42.10	13	2,397	0.54%
2023/04/12	1	41.85	0.5	42.20	41.95	0.5	2,407	0.02%
2023/04/11	1	41.70	0	0.00	41.75	1	2,348	0.04%
2023/04/07	0	0.00	0.2	41.10	41.70	-0.2	2,499	-0.01%
2023/03/31	0	41.00	1.5	41.09	41.15	-1.5	2,570	-0.06%
2023/03/30	0	0.00	1.1	40.95	41.00	-1.1	2,889	-0.04%
2023/03/27	0	0.00	2	40.80	40.70	-2	4,154	-0.05%
2023/03/24	2	40.70	0	0.00	40.65	2	4,616	0.04%
2023/03/23	2	41.15	1.1	41.01	41.00	0.9	4,683	0.02%
2023/03/20	0	0.00	2	40.45	40.70	-2	4,939	-0.04%
2023/03/16	1.8	40.11	11	40.02	40.10	-9.2	5,004	-0.18%
2023/03/15	9	40.73	5.5	40.90	40.60	3.5	5,035	0.07%
2023/03/14	1	41.45	0	0.00	41.50	1	4,997	0.02%
2023/03/08	0	0.00	1	41.80	41.85	-1	5,151	-0.02%
2023/03/07	0	0.00	1	41.55	41.80	-1	5,162	-0.02%
2023/03/06	10	41.75	5	41.85	41.80	5	5,202	0.10%
2023/03/03	2.1	41.82	0	0.00	41.95	2.1	5,213	0.04%
2023/03/02	2	42.10	0	0.00	42.25	2	5,216	0.04%
2023/03/01	1	42.45	0	0.00	42.35	1	5,253	0.02%
2023/02/23	0	0.00	1	42.40	42.40	-1	5,417	-0.02%
2023/02/22	0	0.00	10	42.25	42.30	-10	5,435	-0.18%
2023/02/20	1	41.95	8	42.19	42.30	-7	5,567	-0.13%
2023/02/16	0	0.00	1	41.90	41.90	-1	5,744	-0.02%
2023/02/15	0	0.00	0.2	41.95	41.85	-0.2	5,799	0.00%
2023/02/14	1	41.80	3	41.93	42.00	-2	5,835	-0.03%
2023/02/13	0	0.00	1.4	41.74	41.80	-1.4	5,888	-0.02%
2023/02/10	0	0.00	2	41.58	41.55	-2	5,912	-0.03%
2023/02/09	0	0.00	1	41.85	41.75	-1	5,946	-0.02%
2023/02/03	1	41.20	0	0.00	41.80	1	6,036	0.02%
2023/02/01	0	0.00	1	41.65	41.60	-1	6,045	-0.02%
2023/01/30	6	40.82	0	0.00	40.65	6	6,079	0.10%
2023/01/17	1	40.50	0	0.00	40.70	1	6,054	0.02%
2023/01/16	2	40.70	1.5	40.92	40.70	0.5	6,047	0.01%
2023/01/13	0.2	40.73	0.8	40.75	40.80	-0.6	6,054	-0.01%
2023/01/12	40	40.63	1	40.75	40.70	39	6,092	0.64%
2023/01/11	0	0.00	1	40.75	40.60	-1	6,125	-0.02%
2023/01/10	20	40.40	3	40.50	40.50	17	6,136	0.28%
2023/01/09	5	40.42	1	40.40	40.45	4	6,165	0.06%
2023/01/05	3	40.52	0.1	40.60	40.40	2.9	6,223	0.05%
2023/01/03	0	0.00	0.1	40.50	40.35	-0.1	6,276	0.00%
2022/12/30	0	0.00	1	40.75	40.30	-1	6,293	-0.02%
2022/12/29	0	40.55	0	0.00	40.60	0	6,273	0.00%
2022/12/28	1.1	41.28	0	0.00	40.70	1.1	6,284	0.02%
2022/12/27	0	0.00	3	41.40	41.45	-3	6,283	-0.05%
2022/12/26	0	40.45	0	0.00	40.25	0	6,225	0.00%
2022/12/23	0	40.55	0	0.00	40.35	0	6,264	0.00%
2022/12/22	2	39.95	0	0.00	42.00	2	6,211	0.03%
2022/12/21	25.3	39.39	0	0.00	40.00	25.3	6,026	0.42%
2022/12/20	8.4	39.79	0	0.00	39.65	8.4	5,780	0.15%
2022/12/19	4.7	40.90	0	0.00	40.50	4.7	5,621	0.08%
2022/12/16	6.4	41.75	0	0.00	41.15	6.4	5,404	0.12%
2022/12/15	10.5	42.02	0	0.00	42.40	10.5	5,094	0.21%
2022/12/14	0.3	42.40	0	0.00	42.60	0.3	5,170	0.01%
2022/12/13	0.4	43.43	0	0.00	42.75	0.4	5,162	0.01%
2022/12/12	2	43.70	0	0.00	43.65	2	5,153	0.04%
2022/12/08	0.2	44.17	100.4	43.91	44.10	-100.3	5,144	-1.95%
2022/12/07	0	0.00	1	44.20	44.35	-1	5,137	-0.02%
2022/12/06	1.1	44.02	7	44.25	43.95	-5.9	5,103	-0.11%
2022/12/05	5	44.65	0.2	44.40	44.40	4.8	5,088	0.09%
2022/12/02	0	0.00	41	44.49	44.25	-41	5,030	-0.82%
2022/12/01	8	44.80	0	0.00	44.80	8	5,016	0.16%
2022/11/29	0.1	44.70	0	0.00	44.80	0.1	5,026	0.00%
2022/11/28	0.1	44.20	0	0.00	44.85	0.1	5,036	0.00%
2022/11/24	0	0.00	5.5	44.90	44.90	-5.5	5,032	-0.11%
2022/11/23	0	0.00	11.4	44.95	44.90	-11.4	5,037	-0.23%
2022/11/22	0	0.00	13.8	44.32	44.85	-13.8	5,044	-0.27%
2022/11/18	0	0.00	10	43.77	43.80	-10	4,941	-0.20%
2022/11/17	0	0.00	15	43.50	43.55	-15	4,949	-0.30%
2022/11/15	1.1	42.95	2	42.98	42.90	-0.9	4,916	-0.02%
2022/11/14	0	0.00	2	43.15	43.35	-2	4,875	-0.04%
2022/11/11	0	0.00	0.1	42.30	42.40	-0.1	4,802	0.00%
2022/11/10	0.7	42.00	1.2	41.96	42.25	-0.5	4,814	-0.01%
2022/11/08	0.1	41.95	1	42.00	41.90	-0.9	4,840	-0.02%
2022/11/04	0	0.00	5	41.80	42.00	-5	4,888	-0.10%
2022/11/03	0.4	41.10	0	0.00	41.30	0.4	4,842	0.01%
2022/11/02	1	41.25	0	41.40	41.25	1	4,832	0.02%
2022/11/01	0.5	41.45	1	41.25	41.45	-0.5	4,873	-0.01%
2022/10/31	0	0.00	0.8	41.33	41.45	-0.8	4,888	-0.02%
2022/10/27	0	0.00	3	41.13	41.80	-3	4,875	-0.06%
2022/10/25	0	0.00	1	40.65	40.65	-1	4,828	-0.02%
2022/10/21	0	0.00	3	40.50	40.50	-3	4,758	-0.06%
2022/10/20	0	0.00	3	40.10	40.35	-3	4,768	-0.06%
2022/10/19	0	0.00	4	40.35	40.20	-4	4,726	-0.08%
2022/10/18	0	0.00	1	39.50	39.60	-1	4,685	-0.02%
2022/10/17	0	0.00	2.5	39.00	39.20	-2.5	4,736	-0.05%
2022/10/14	1	38.80	0	0.00	39.20	1	4,808	0.02%
2022/10/13	0.5	38.50	0	0.00	38.75	0.5	4,945	0.01%
2022/10/12	1	38.90	0	0.00	38.95	1	5,106	0.02%
2022/10/07	0.4	39.10	0	0.00	38.90	0.4	5,188	0.01%
2022/10/05	1	39.70	0	0.00	39.75	1	5,206	0.02%
2022/09/30	0	0.00	5	38.30	39.00	-5	5,202	-0.10%
2022/09/29	0.5	38.52	4	38.20	38.60	-3.5	5,204	-0.07%
2022/09/28	1.1	38.02	1	38.30	38.00	0.1	5,171	0.00%
2022/09/27	8.1	39.45	0	0.00	39.65	8.1	5,055	0.16%
2022/09/26	19.3	40.14	10	40.05	40.20	9.3	4,940	0.19%
2022/09/23	4.4	47.76	1	47.75	47.80	3.4	4,766	0.07%
2022/09/22	5	47.85	0	0.00	47.75	5	4,634	0.11%
2022/09/21	1	48.00	1	47.95	48.00	0	4,521	0.00%
2022/09/20	1	48.00	0	0.00	48.00	1	4,374	0.02%
2022/09/19	0.2	48.17	11	47.97	48.15	-10.9	4,340	-0.25%
2022/09/16	0	0.00	10	48.25	48.30	-10	4,306	-0.23%
2022/09/15	1	48.40	0	0.00	48.25	1	4,462	0.02%
2022/09/14	10	48.25	2	48.30	48.25	8	4,782	0.17%
2022/09/13	0	0.00	10	48.50	48.50	-10	5,003	-0.20%
2022/09/12	10	48.25	0	0.00	48.40	10	5,233	0.19%
2022/09/08	0	0.00	1	48.10	48.35	-1	5,532	-0.02%
2022/09/07	3	47.85	10	47.85	47.90	-7	5,636	-0.12%
2022/09/05	4	48.01	20	48.03	47.95	-16	5,683	-0.28%
2022/09/02	0	0.00	10	47.95	48.00	-10	5,698	-0.18%
2022/09/01	13.3	48.07	1	48.10	48.10	12.3	5,726	0.22%
2022/08/31	0.5	48.40	14	48.40	48.40	-13.5	5,714	-0.24%
2022/08/30	1	48.05	21	48.15	48.35	-20	5,694	-0.35%
2022/08/29	1.1	47.66	2	47.60	47.85	-0.9	5,702	-0.02%
2022/08/26	3	48.10	10	48.20	48.20	-7	5,824	-0.12%
2022/08/22	0	0.00	5	47.45	47.65	-5	5,815	-0.09%
2022/08/19	0	0.00	2	47.00	47.00	-2	5,742	-0.03%
2022/08/18	0.3	46.87	0	0.00	46.80	0.3	5,742	0.00%
2022/08/17	1	47.15	2	47.20	47.20	-1	5,720	-0.02%
2022/08/16	0	0.00	10	46.95	46.80	-10	5,658	-0.18%
2022/08/12	0.5	46.35	0	0.00	46.15	0.5	5,593	0.01%
2022/08/10	0.1	45.90	5	45.80	45.75	-4.9	5,595	-0.09%
2022/08/01	1	45.95	0	0.00	45.90	1	6,010	0.02%
2022/07/27	4	44.70	0	0.00	44.65	4	6,026	0.07%
2022/07/26	0	44.95	0	0.00	44.80	0	6,033	0.00%
2022/07/25	1.5	44.90	1	45.00	45.10	0.5	6,048	0.01%
2022/07/22	1	44.75	0	0.00	45.20	1	6,076	0.02%
2022/07/21	1	44.95	0	0.00	45.15	1	6,053	0.02%
2022/07/20	1.5	45.75	2.2	46.00	45.35	-0.7	6,060	-0.01%
2022/07/19	2	45.75	8	45.90	45.75	-6	6,023	-0.10%
2022/07/18	1	44.90	1	45.00	45.10	0	5,953	0.00%
2022/07/15	0	0.00	4	43.35	43.40	-4	5,964	-0.07%
2022/07/14	5	43.50	1	43.55	43.50	4	6,095	0.07%
2022/07/13	0	0.00	1	43.55	43.50	-1	6,119	-0.02%
2022/07/12	0.1	43.45	0	0.00	43.20	0.1	6,150	0.00%
2022/07/11	0	0.00	1	43.80	43.80	-1	6,163	-0.02%
2022/07/08	1	43.85	0	0.00	43.85	1	6,195	0.02%
2022/07/07	1.1	43.90	0	0.00	43.80	1.1	6,213	0.02%
2022/07/06	0	0.00	2	44.30	44.20	-2	6,327	-0.03%
2022/07/05	2	44.55	0	0.00	44.65	2	6,572	0.03%
2022/07/04	0	0.00	2.1	44.13	44.40	-2.1	6,803	-0.03%
2022/07/01	1.2	44.23	10	44.15	43.95	-8.8	7,609	-0.12%
2022/06/24	0	0.00	1	44.00	44.20	-1	8,284	-0.01%
2022/06/22	17	43.10	0	0.00	43.25	17	8,163	0.21%
2022/06/21	7	43.56	0	0.00	43.35	7	7,857	0.09%
2022/06/20	6	43.77	0	0.00	43.60	6	7,697	0.08%
2022/06/17	25	43.83	10	43.75	44.75	15	7,720	0.19%
2022/06/16	16	44.65	0	0.00	44.55	16	7,555	0.21%
2022/06/13	7	44.51	4	44.75	44.80	3	8,324	0.04%
2022/06/10	2	44.90	0	0.00	44.90	2	8,491	0.02%
2022/06/09	3	45.25	0	0.00	45.25	3	8,562	0.04%
2022/06/07	1	45.00	0	0.00	45.35	1	8,600	0.01%
2022/06/06	10	45.01	0	0.00	45.00	10	8,621	0.12%
2022/06/02	1	46.20	0	0.00	46.10	1	8,580	0.01%
2022/06/01	10	46.50	0	0.00	46.35	10	8,711	0.11%
2022/05/31	2	46.50	0	0.00	46.45	2	8,812	0.02%
2022/05/30	1	46.50	0	0.00	46.55	1	8,881	0.01%
2022/05/27	11	46.02	0	0.00	46.00	11	8,908	0.12%
2022/05/26	0	0.00	2	46.00	46.00	-2	9,060	-0.02%
2022/05/25	5	45.50	0	0.00	46.00	5	9,159	0.05%
2022/05/24	1	45.90	1	45.85	45.80	0	9,320	0.00%
2022/05/23	0	0.00	1	45.90	46.00	-1	9,444	-0.01%
2022/05/20	2	45.73	0	0.00	45.85	2	9,685	0.02%
2022/05/19	8	45.55	0	0.00	45.60	8	9,778	0.08%
2022/05/18	1	45.70	0	0.00	45.90	1	9,750	0.01%
2022/05/17	6	44.98	0	0.00	45.45	6	9,739	0.06%
2022/05/16	1.1	44.50	0	0.00	44.55	1.1	9,756	0.01%
2022/05/13	19.1	43.88	3	44.45	44.70	16.1	9,762	0.16%
2022/05/12	16.1	45.65	0	0.00	45.40	16.1	9,552	0.17%
2022/05/11	5	46.25	0	0.00	46.25	5	9,474	0.05%
2022/05/10	1.1	46.30	1	46.10	46.50	0.1	9,491	0.00%
2022/05/09	1	46.70	0	0.00	46.50	1	9,510	0.01%
2022/05/05	4	47.05	0	0.00	47.00	4	9,644	0.04%
2022/05/04	2	46.90	0	0.00	46.90	2	9,731	0.02%
2022/05/03	0.1	46.85	0	0.00	46.65	0.1	9,780	0.00%
2022/04/26	0	0.00	1	47.10	47.20	-1	9,858	-0.01%
2022/04/25	8	46.50	0	0.00	46.45	8	9,766	0.08%
2022/04/22	11	47.12	0	0.00	47.10	11	9,677	0.11%
2022/04/21	6	47.75	0	0.00	47.50	6	9,599	0.06%
2022/04/20	3	47.40	2	48.08	48.75	1	9,493	0.01%
2022/04/18	1	48.00	0	0.00	47.80	1	9,395	0.01%
2022/04/13	12.1	47.29	0	0.00	47.45	12.1	9,288	0.13%
2022/04/12	12	47.07	12	46.90	46.90	0	9,253	0.00%
2022/04/11	5	47.73	0	0.00	47.60	5	9,119	0.05%
2022/04/08	6	48.64	5	48.75	48.75	1	8,892	0.01%
2022/04/07	15	48.91	7	48.99	48.90	8	8,703	0.09%
2022/04/06	18	48.28	7	48.23	49.00	11	7,888	0.14%
2022/04/01	2	45.68	0	0.00	45.70	2	7,252	0.03%
2022/03/31	15	45.35	0	0.00	45.40	15	7,189	0.21%
2022/03/29	16	45.37	0.1	45.40	45.30	15.9	7,325	0.22%
2022/03/28	1.1	45.20	0	0.00	45.35	1.1	7,363	0.01%
2022/03/23	8	45.77	2	45.95	45.95	6	7,509	0.08%
2022/03/22	15	45.39	5	45.80	45.50	10	7,515	0.13%
2022/03/21	6	46.53	0	0.00	46.20	6	7,261	0.08%
2022/03/18	8	46.56	3	46.65	46.60	5	7,118	0.07%
2022/03/17	0	0.00	3	46.75	47.00	-3	7,022	-0.04%
2022/03/16	31	47.03	3.5	46.87	46.85	27.5	6,829	0.40%
2022/03/15	4	50.13	9.5	50.06	50.50	-5.5	6,228	-0.09%
2022/03/14	1	49.90	0	0.00	49.60	1	6,042	0.02%
2022/03/11	1	48.80	16	48.91	48.90	-15	5,950	-0.25%
2022/03/10	20	49.40	1	49.35	49.20	19	5,931	0.32%
2022/03/09	1	49.25	25	48.86	49.35	-24	5,893	-0.41%
2022/03/08	10	48.30	1	48.60	48.50	9	5,836	0.15%
2022/03/07	1	49.05	19	48.75	49.30	-18	5,723	-0.31%
2022/03/04	32	50.70	13	50.52	50.50	19	5,607	0.34%
2022/03/03	3	50.10	5.5	50.10	50.20	-2.5	5,520	-0.05%
2022/03/02	0	0.00	5	49.80	49.90	-5	5,490	-0.09%
2022/03/01	12	50.10	3.2	49.75	49.45	8.8	5,514	0.16%
2022/02/25	0.5	49.00	5	48.70	48.95	-4.5	5,379	-0.08%
2022/02/24	2	48.80	2.2	49.15	48.35	-0.2	5,287	0.00%
2022/02/23	11	48.84	14	49.04	49.10	-3	5,123	-0.06%
2022/02/22	1	48.95	2	48.63	48.90	-1	5,011	-0.02%
2022/02/21	2	47.85	37	48.15	48.15	-35	4,800	-0.73%
2022/02/17	20	47.15	0	0.00	47.25	20	4,777	0.42%
2022/02/16	6.6	47.07	1.5	47.11	47.15	5.1	4,863	0.11%
2022/02/15	0	0.00	1	47.30	47.10	-1	5,051	-0.02%
2022/02/14	0	0.00	5	46.75	46.85	-5	5,014	-0.10%
2022/02/11	10	46.80	0	0.00	46.80	10	5,024	0.20%
2022/02/10	4	46.89	0	0.00	46.90	4	5,005	0.08%
2022/02/09	0	0.00	0.1	47.10	47.00	-0.1	4,977	0.00%
2022/02/08	0	0.00	3	47.28	47.25	-3	4,940	-0.06%
2022/02/07	6	46.80	0	0.00	47.05	6	4,852	0.12%
2022/01/25	0	0.00	2	46.25	46.30	-2	4,666	-0.04%
2022/01/24	18	46.09	10	46.12	46.30	8	4,641	0.17%
2022/01/21	23	46.10	3	46.15	46.25	20	4,590	0.44%
2022/01/20	13.6	46.08	0	0.00	46.15	13.6	4,536	0.30%
2022/01/19	14	45.95	0	0.00	45.95	14	4,521	0.31%
2022/01/18	9	46.13	2	46.15	46.10	7	4,470	0.16%
2022/01/17	34	46.16	0	0.00	46.25	34	4,483	0.76%
2022/01/14	2	46.10	5	46.10	46.35	-3	4,544	-0.07%
2022/01/13	40	46.20	0	0.00	46.20	40	4,661	0.86%
2022/01/12	41	46.44	5	46.50	46.25	36	4,657	0.77%
2022/01/06	3	46.12	0	0.00	46.30	3	4,600	0.07%
2022/01/05	2	46.08	0	0.00	46.10	2	4,599	0.04%
2022/01/04	2	46.05	5.2	46.11	46.15	-3.2	4,640	-0.07%
2022/01/03	3	46.15	0	0.00	46.25	3	4,629	0.06%
2021/12/30	0.3	46.35	0	0.00	46.25	0.3	4,602	0.01%
2021/12/29	2.1	46.11	0	0.00	46.25	2.1	4,569	0.05%
2021/12/28	3	46.22	0	0.00	46.15	3	4,557	0.07%
2021/12/27	1	46.10	0	0.00	46.25	1	4,540	0.02%
2021/12/24	13	45.99	0	0.00	46.20	13	4,524	0.29%
2021/12/23	12	45.98	5	45.85	46.05	7	4,502	0.16%
2021/12/22	5	46.70	0	0.00	46.70	5	4,305	0.12%
2021/12/21	7	47.04	0	0.00	47.00	7	4,226	0.17%
2021/12/20	0	0.00	3	47.70	47.60	-3	4,188	-0.07%
2021/12/17	2	47.10	0	0.00	47.25	2	4,196	0.05%
2021/12/16	1	47.20	3	47.27	47.25	-2	4,208	-0.05%
2021/12/15	1	46.50	0	0.00	46.60	1	4,267	0.02%
2021/12/14	4	46.45	0	0.00	46.50	4	4,273	0.09%
2021/12/13	0	0.00	10	46.55	46.70	-10	4,252	-0.24%
2021/12/10	2	46.45	2	46.40	46.50	0	4,199	0.00%
2021/12/09	2	46.60	10	46.55	46.50	-8	4,177	-0.19%
2021/12/08	0	0.00	5	46.50	46.50	-5	4,154	-0.12%
2021/12/07	0	0.00	2	46.45	46.50	-2	4,130	-0.05%
2021/12/06	0	0.00	9	46.28	46.40	-9	4,098	-0.22%
2021/12/02	2	46.40	0	0.00	46.30	2	4,096	0.05%
2021/11/29	1	46.75	0	0.00	46.45	1	4,068	0.02%
2021/11/26	5	46.78	0	0.00	46.80	5	4,044	0.12%
2021/11/25	12	47.31	0	0.00	47.10	12	4,003	0.30%
2021/11/24	24	46.73	5	46.50	46.85	19	3,916	0.49%
2021/11/23	5	46.15	0	0.00	46.20	5	3,893	0.13%
2021/11/22	1	46.50	0	0.00	46.55	1	3,875	0.03%
2021/11/19	2	46.55	0	0.00	46.65	2	3,884	0.05%
2021/11/18	15	46.85	0.2	46.70	46.60	14.8	3,886	0.38%
2021/11/17	2	46.43	0	0.00	46.50	2	3,875	0.05%
2021/11/16	1	46.80	0	0.00	46.80	1	3,859	0.03%
2021/11/12	14	47.09	7	47.46	47.80	7	3,734	0.19%
2021/11/11	43	45.65	0	0.00	45.60	43	3,576	1.20%
2021/11/10	2	45.15	3	45.48	45.45	-1	3,663	-0.03%
2021/11/08	0	0.00	20	44.90	45.00	-20	3,689	-0.54%
2021/11/05	1	44.45	0	0.00	44.55	1	3,715	0.03%
2021/11/04	7	44.82	0	0.00	44.65	7	3,722	0.19%
2021/11/02	1	44.70	0	0.00	44.70	1	3,818	0.03%
2021/11/01	1	44.70	0	0.00	44.70	1	3,840	0.03%
2021/10/27	2	45.25	0	0.00	45.10	2	3,952	0.05%
2021/10/25	0	0.00	2	44.90	45.20	-2	4,053	-0.05%
2021/10/22	0	0.00	10	45.55	45.15	-10	4,122	-0.24%
2021/10/19	1	44.50	2	44.55	44.55	-1	4,268	-0.02%
2021/10/18	2	44.65	0	0.00	44.65	2	4,364	0.05%
2021/10/15	0	0.00	1	44.80	44.75	-1	4,387	-0.02%
2021/10/13	1	45.05	0	0.00	45.05	1	4,452	0.02%
2021/10/06	1	44.50	0	0.00	44.25	1	4,452	0.02%
2021/10/05	1	44.45	0	0.00	44.60	1	4,464	0.02%
2021/10/04	0	0.00	2	44.80	44.70	-2	4,580	-0.04%
2021/10/01	3	44.70	0	0.00	44.80	3	4,599	0.07%
2021/09/30	0	0.00	2	45.10	45.10	-2	4,629	-0.04%
2021/09/28	0	0.00	3	45.15	45.30	-3	4,593	-0.07%
2021/09/27	6	44.80	0	0.00	44.65	6	4,567	0.13%
2021/09/24	13	45.05	0	0.00	45.10	13	4,508	0.29%
2021/09/23	3	46.67	14	46.80	46.80	-11	4,357	-0.25%
2021/09/22	7	46.77	10	46.35	46.20	-3	4,245	-0.07%
2021/09/15	2	47.65	0	0.00	47.55	2	4,138	0.05%
2021/09/14	10	47.93	0	0.00	47.90	10	4,191	0.24%
2021/09/08	0	0.00	40	47.53	47.25	-40	4,312	-0.93%
2021/09/02	10	48.30	0	0.00	48.25	10	4,344	0.23%
2021/09/01	10	48.70	0.1	48.55	48.40	9.9	4,370	0.23%
2021/08/31	0	0.00	1	47.85	48.20	-1	4,386	-0.02%
2021/08/30	3	47.35	0	0.00	47.40	3	4,411	0.07%
2021/08/26	0	0.00	1	47.40	47.40	-1	4,429	-0.02%
2021/08/24	6	47.90	0	0.00	47.65	6	4,515	0.13%
2021/08/23	2	47.75	0	0.00	47.50	2	4,576	0.04%
2021/08/20	1	47.40	0	0.00	47.55	1	4,597	0.02%
2021/08/19	1	48.00	0	0.00	47.55	1	5,750	0.02%
2021/08/17	0	0.00	1	48.35	48.60	-1	5,807	-0.02%
2021/08/16	2	47.95	0	0.00	48.10	2	5,726	0.03%
2021/08/13	11	48.98	165	49.00	48.90	-154	5,649	-2.73%	大賣/鉅額交易
2021/08/12	0	0.00	1	48.95	48.95	-1	5,580	-0.02%
2021/08/11	0	0.00	0.4	48.78	48.80	-0.4	5,583	-0.01%
2021/08/10	1	48.60	20.2	48.54	48.85	-19.2	5,582	-0.34%
2021/08/09	40	49.28	0.1	49.00	49.00	39.9	5,636	0.71%
2021/08/06	167	48.70	2	49.45	49.45	165	5,660	2.91%	大買/鉅額交易
2021/08/05	1	48.60	3.5	48.80	48.70	-2.5	5,663	-0.04%
2021/08/04	1	48.85	3	48.95	49.05	-2	5,896	-0.03%
2021/08/03	2	49.10	10	48.90	49.30	-8	5,955	-0.13%
2021/08/02	0	0.00	4	49.38	49.45	-4	6,067	-0.07%
2021/07/30	0	0.00	5	48.98	49.05	-5	6,127	-0.08%
2021/07/29	1.2	48.99	4	48.98	49.10	-2.8	6,148	-0.05%
2021/07/28	1	48.15	1	48.30	48.35	0	6,105	0.00%
2021/07/27	0	0.00	30.6	47.95	48.15	-30.6	6,096	-0.50%
2021/07/26	3	48.17	8	48.22	48.10	-5	6,098	-0.08%
2021/07/23	11.1	48.05	31.2	48.16	47.90	-20.1	6,014	-0.33%
2021/07/22	0	0.00	21	46.47	46.85	-21	5,822	-0.36%
2021/07/21	0	0.00	5	45.95	46.00	-5	5,780	-0.09%
2021/07/20	21	45.65	4.4	45.60	45.65	16.6	5,959	0.28%
2021/07/19	1	46.00	1	46.30	46.10	0	6,065	0.00%
2021/07/16	5	45.48	4	45.60	45.75	1	6,068	0.02%
2021/07/15	0	0.00	1	45.05	45.10	-1	6,030	-0.02%
2021/07/14	6	44.80	2	44.95	44.95	4	6,056	0.07%
2021/07/13	5	44.80	0	0.00	44.85	5	6,135	0.08%
2021/07/12	0	0.00	3	45.10	45.20	-3	6,116	-0.05%
2021/07/09	0	0.00	4	45.15	45.00	-4	6,084	-0.07%
2021/07/08	0	0.00	1	44.80	44.65	-1	6,005	-0.02%
2021/07/07	2	44.00	11.1	44.17	44.40	-9.1	6,008	-0.15%
2021/06/28	0.1	43.85	0	0.00	43.60	0.1	6,172	0.00%
2021/06/25	2	43.90	0	0.00	43.60	2	6,171	0.03%
2021/06/24	0	0.00	1	43.65	43.85	-1	6,158	-0.02%
2021/06/23	0	0.00	7	43.00	42.70	-7	6,132	-0.11%
2021/06/21	70	42.23	1	42.20	42.20	69	6,087	1.13%
2021/06/16	0	0.00	2	42.55	42.50	-2	6,260	-0.03%
2021/06/10	0	0.00	1	41.95	42.30	-1	6,243	-0.02%
2021/06/09	0	0.00	1	41.75	41.75	-1	6,208	-0.02%
2021/06/08	4	41.30	20	41.35	41.40	-16	6,192	-0.26%
2021/06/07	1	41.90	2	41.60	41.55	-1	6,172	-0.02%
2021/06/04	0	0.00	3	41.95	41.95	-3	6,144	-0.05%
2021/06/02	12	42.00	2	42.05	42.00	10	6,141	0.16%
2021/05/28	1	42.60	2	42.75	42.65	-1	5,999	-0.02%
2021/05/27	20	42.18	8	42.50	42.60	12	5,986	0.20%
2021/05/26	4	42.19	0	0.00	42.20	4	4,867	0.08%
2021/05/24	0	0.00	5	42.65	42.70	-5	4,755	-0.11%
2021/05/18	6	41.47	8	41.38	41.90	-2	4,748	-0.04%
2021/05/17	1	41.00	0	0.00	40.80	1	4,762	0.02%
2021/05/14	0	0.00	1	43.50	42.80	-1	4,683	-0.02%
2021/05/12	5	42.91	8	43.23	42.60	-3	4,544	-0.07%
2021/05/11	10	45.35	0	0.00	44.85	10	4,277	0.23%
2021/05/10	0	0.00	1	45.50	45.70	-1	4,201	-0.02%
2021/05/07	0.6	44.75	0	0.00	44.70	0.6	4,073	0.01%
2021/05/06	19	45.54	1	45.40	45.25	18	3,976	0.45%
2021/05/04	0	0.00	18	44.20	44.35	-18	3,882	-0.46%
2021/04/29	1	45.10	1	45.50	45.25	0	3,765	0.00%
2021/04/28	6	45.77	1	45.80	45.65	5	3,739	0.13%
2021/04/27	17	46.13	5	46.09	46.20	12	3,767	0.32%
2021/04/26	27	46.76	16.5	46.37	46.60	10.5	3,705	0.28%
2021/04/23	1	44.95	3	44.35	45.35	-2	3,491	-0.06%
2021/04/22	4	44.00	0	0.00	44.10	4	3,389	0.12%
2021/04/21	2	44.28	1	44.15	44.35	1	3,329	0.03%
2021/04/20	1	44.15	0	0.00	44.35	1	3,311	0.03%
2021/04/16	6	43.43	0	0.00	43.60	6	3,270	0.18%
2021/04/13	2	43.55	0	0.00	43.50	2	3,329	0.06%
2021/04/12	8	43.61	0	0.00	43.60	8	3,327	0.24%
2021/04/09	5	43.55	0	0.00	43.75	5	3,336	0.15%
2021/04/08	7	43.48	0	0.00	43.50	7	3,300	0.21%
2021/04/07	1	43.45	0	0.00	43.65	1	3,277	0.03%
2021/04/06	0.2	43.70	3	43.55	43.65	-2.8	3,270	-0.09%
2021/04/01	0.2	43.60	0	0.00	43.55	0.2	3,289	0.01%
2021/03/31	1	43.45	2	43.50	43.50	-1	3,351	-0.03%
2021/03/30	4	43.53	0	0.00	43.45	4	3,527	0.11%
2021/03/26	2	43.50	0	0.00	43.50	2	3,854	0.05%
2021/03/25	1	43.45	1.9	43.52	43.60	-0.9	4,049	-0.02%
2021/03/24	15	43.33	0	0.00	43.55	15	4,322	0.35%
2021/03/23	1	43.10	1	43.25	43.15	0	4,361	0.00%
2021/03/22	12.1	43.28	0	0.00	43.60	12.1	4,406	0.27%
2021/03/19	7.3	44.35	0	0.00	44.25	7.3	4,320	0.17%
2021/03/18	3	45.45	0	0.00	45.20	3	4,322	0.07%
2021/03/16	0.2	44.95	0	0.00	44.90	0.2	4,433	0.00%
2021/03/15	6	44.76	0	0.00	44.75	6	4,528	0.13%
2021/03/12	1	44.95	20	44.95	44.95	-19	4,737	-0.40%
2021/03/10	0	0.00	5	45.80	45.45	-5	5,045	-0.10%
2021/03/04	1	44.70	0	0.00	45.05	1	5,217	0.02%
2021/03/02	0.1	44.75	0	0.00	44.55	0.1	5,174	0.00%
2021/02/26	3.5	44.69	10	44.80	45.20	-6.5	5,182	-0.13%
2021/02/19	1	43.75	0	0.00	44.10	1	5,037	0.02%
2021/02/18	0	0.00	1	44.10	43.85	-1	5,029	-0.02%
2021/02/17	5	43.90	0	0.00	43.75	5	5,010	0.10%
2021/01/29	1	43.20	0	0.00	42.60	1	5,117	0.02%
2021/01/28	0	0.00	50	43.10	43.25	-50	5,081	-0.98%
2021/01/26	2	43.45	0	0.00	43.45	2	5,088	0.04%
2021/01/25	5	43.60	4	42.85	43.95	1	5,087	0.02%
2021/01/22	11	43.38	0	0.00	43.10	11	5,104	0.22%
2021/01/21	1.8	43.43	0	0.00	43.40	1.8	5,102	0.04%
2021/01/20	4	43.33	1	43.30	43.10	3	5,100	0.06%
2021/01/19	5	44.65	0	0.00	44.40	5	5,021	0.10%
2021/01/18	1	44.95	0	0.00	44.55	1	4,997	0.02%
2021/01/15	2	45.50	0	0.00	45.05	2	5,015	0.04%
2021/01/14	0	0.00	21.6	45.60	45.70	-21.6	5,177	-0.42%
2021/01/13	0	0.00	10	45.75	45.80	-10	5,174	-0.19%
2021/01/12	1	45.75	10	46.05	45.55	-9	5,170	-0.17%
2021/01/11	0	0.00	5	46.05	46.00	-5	5,145	-0.10%
2021/01/07	4	45.70	0.6	45.70	45.60	3.4	5,099	0.07%
2021/01/06	6	45.68	1	45.80	45.20	5	5,053	0.10%
2021/01/05	0	0.00	5	45.13	45.05	-5	5,013	-0.10%
2021/01/04	1	45.40	0	0.00	45.15	1	5,002	0.02%
2020/12/29	1	45.75	0	0.00	45.60	1	4,996	0.02%
2020/12/28	0	0.00	4	46.10	45.90	-4	4,988	-0.08%
2020/12/25	3	46.47	151	46.13	46.45	-148	4,947	-2.99%	大賣/鉅額交易
2020/12/24	155	45.99	21	45.34	46.40	134	4,907	2.73%	大買/鉅額交易
2020/12/23	82	44.79	60	44.62	45.00	22	4,737	0.46%
2020/12/22	4	44.90	3	45.03	44.50	1	4,623	0.02%
2020/12/21	1	45.65	1	45.20	44.95	0	4,561	0.00%
2020/12/18	7	46.25	1	46.20	45.60	6	4,425	0.14%
2020/12/17	2	46.08	10	45.97	46.05	-8	4,185	-0.19%
2020/12/16	20	45.85	30	45.95	45.95	-10	4,169	-0.24%
2020/12/14	1	44.90	1	45.00	44.90	0	4,076	0.00%
2020/12/11	1	44.60	2	44.40	44.35	-1	4,015	-0.02%
2020/12/08	57	45.00	12	45.22	45.40	45	3,834	1.17%
2020/12/07	2	45.75	9.4	45.73	45.85	-7.4	3,620	-0.20%
2020/11/30	1	44.25	0	0.00	44.50	1	3,235	0.03%
2020/11/27	0.5	43.85	0	0.00	43.85	0.5	3,140	0.02%
2020/11/20	0	0.00	0.1	43.10	43.25	-0.1	3,250	0.00%
2020/11/18	0	0.00	2	43.00	43.35	-2	3,279	-0.06%
2020/11/17	0	0.00	3	43.40	43.40	-3	3,277	-0.09%
2020/11/13	11	43.33	0	0.00	43.40	11	3,336	0.33%
2020/11/12	5.1	43.52	1	43.70	43.85	4.1	3,324	0.12%
2020/11/10	2	42.80	1	42.80	42.95	1	3,273	0.03%
2020/11/04	1	41.95	0	0.00	42.00	1	3,211	0.03%
2020/11/03	0	0.00	0.1	42.30	42.35	-0.1	3,197	0.00%
2020/10/30	2	41.65	0.1	41.85	41.50	1.9	3,171	0.06%
2020/10/29	2.4	42.65	0	0.00	41.85	2.4	3,118	0.08%
2020/10/23	19	42.71	0	0.00	42.55	19	3,120	0.61%
2020/10/22	2	42.20	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%
2020/10/19	4	42.90	0	0.00	43.20	4	2,899	0.14%
2020/10/16	1	42.90	0	0.00	42.90	1	2,874	0.03%
2020/10/15	3	43.50	0	0.00	42.95	3	2,865	0.10%
2020/10/14	0	0.00	1	43.80	43.75	-1	2,841	-0.04%
2020/10/13	0	0.00	1	43.80	43.85	-1	2,846	-0.04%
2020/10/12	1	44.30	0	0.00	44.20	1	2,839	0.04%
2020/10/08	0	0.00	7	44.39	44.70	-7	2,849	-0.25%
2020/10/06	0	0.00	2	43.70	43.70	-2	2,829	-0.07%
2020/10/05	0	0.00	1	43.45	43.20	-1	2,833	-0.04%
2020/09/29	0	0.00	3	43.47	43.30	-3	2,824	-0.11%
2020/09/28	1	42.30	1	42.55	42.65	0	2,795	0.00%
2020/09/25	5	41.82	0	0.00	41.50	5	2,769	0.18%
2020/09/24	12	41.59	0	0.00	41.45	12	2,721	0.44%
2020/09/23	6	46.42	1	46.50	46.15	5	2,590	0.19%
2020/09/22	1	46.80	1	46.60	46.60	0	2,499	0.00%
2020/09/21	0	0.00	12	46.82	46.85	-12	2,460	-0.49%
2020/09/18	0	0.00	4	46.70	46.65	-4	2,411	-0.17%
2020/09/17	0	0.00	1	46.65	46.55	-1	2,381	-0.04%
2020/09/16	0.5	46.50	0.1	46.50	46.35	0.4	2,358	0.02%
2020/09/15	1	46.60	2	46.55	46.35	-1	2,343	-0.04%
2020/09/11	20	46.18	3	46.15	46.30	17	2,335	0.73%
2020/09/10	23	46.25	1	46.20	46.30	22	2,321	0.95%
2020/09/09	1	45.50	0	0.00	46.15	1	2,306	0.04%
2020/09/07	1	46.15	0	0.00	46.00	1	2,396	0.04%
2020/09/04	0	0.00	2	45.55	45.80	-2	2,420	-0.08%
2020/09/02	3	45.77	1	45.70	45.65	2	2,445	0.08%
2020/09/01	3	46.10	3	46.03	46.20	0	2,458	0.00%
2020/08/27	1	45.45	3	45.35	45.50	-2	2,459	-0.08%
2020/08/26	0	0.00	1	45.35	45.50	-1	2,500	-0.04%
2020/08/25	15	45.02	5	45.02	44.95	10	2,531	0.40%
2020/08/24	1	44.55	4	44.65	44.65	-3	2,659	-0.11%
2020/08/20	7	44.07	2	43.10	43.50	5	2,678	0.19%
2020/08/18	1	44.30	0	0.00	44.30	1	2,619	0.04%
2020/08/14	6	43.23	0	0.00	43.10	6	2,595	0.23%
2020/08/13	0	0.00	3	43.57	43.75	-3	2,596	-0.12%
2020/08/12	0	0.00	5	42.65	42.55	-5	2,585	-0.19%
2020/08/07	2	42.63	0	0.00	42.85	2	2,686	0.07%
2020/08/06	5	42.65	0	0.00	42.95	5	2,722	0.18%
2020/08/05	2	42.38	0	0.00	42.40	2	2,742	0.07%
2020/07/30	1	41.95	0	0.00	42.30	1	2,789	0.04%
2020/07/28	0	0.00	1	42.10	41.60	-1	2,799	-0.04%
2020/07/27	1	42.45	0	0.00	42.30	1	2,799	0.04%
2020/07/21	8	43.23	2	43.40	43.45	6	2,848	0.21%
2020/07/17	0	0.00	122	42.90	42.90	-122	2,852	-4.28%	大賣/鉅額交易
2020/07/16	0	0.00	15	43.82	43.25	-15	2,862	-0.52%
2020/07/15	120	43.54	1	43.50	43.65	119	2,856	4.17%	大買/鉅額交易
2020/07/13	1	42.80	0	0.00	42.80	1	2,833	0.04%
2020/07/10	3	43.22	0	0.00	43.15	3	2,817	0.11%
2020/07/08	1	44.05	0	0.00	44.40	1	2,791	0.04%
2020/07/06	5	44.00	0	0.00	44.00	5	2,765	0.18%
2020/07/02	3	44.00	0	0.00	44.20	3	2,775	0.11%
2020/06/24	1	43.95	0	0.00	43.90	1	2,802	0.04%
2020/06/23	1	44.20	0	0.00	43.90	1	2,823	0.04%
2020/06/22	14	43.75	6	43.76	43.55	8	2,829	0.28%
2020/06/19	2	43.80	0	0.00	43.50	2	2,875	0.07%
2020/06/18	1	44.05	1	44.15	44.05	0	2,865	0.00%
2020/06/17	3	44.10	3	44.18	44.25	0	2,891	0.00%
2020/06/16	1	44.35	5	44.31	44.20	-4	2,963	-0.13%
2020/06/15	0	0.00	3	44.20	43.70	-3	3,099	-0.10%
2020/06/12	4	43.64	2	43.88	43.60	2	3,148	0.06%
2020/06/11	2	45.00	21	44.85	44.80	-19	3,119	-0.61%
2020/06/10	11	45.97	0	0.00	45.85	11	3,127	0.35%
2020/06/09	2	46.45	1	46.45	46.50	1	3,185	0.03%
2020/06/08	9	46.38	10	46.66	46.50	-1	3,259	-0.03%
2020/06/05	0	0.00	10	47.11	47.25	-10	3,232	-0.31%
2020/06/04	9	46.42	1	46.35	46.40	8	3,182	0.25%
2020/06/03	3	45.83	6	46.18	46.25	-3	3,179	-0.09%
2020/06/02	5	45.10	4	45.29	45.40	1	3,135	0.03%
2020/06/01	0	0.00	49	44.57	44.90	-49	3,087	-1.59%
2020/05/29	4	44.44	3	44.57	44.35	1	3,033	0.03%
2020/05/28	10	44.67	15	44.86	44.75	-5	2,899	-0.17%
2020/05/27	15	44.31	0	0.00	44.45	15	2,910	0.52%
2020/05/26	2	44.35	0	0.00	44.25	2	2,950	0.07%
2020/05/25	1	43.80	1	43.95	44.15	0	2,952	0.00%
2020/05/22	3	43.98	3	44.12	44.10	0	2,961	0.00%
2020/05/21	0	0.00	5	44.15	44.20	-5	2,953	-0.17%
2020/05/20	4	44.00	0	0.00	43.80	4	2,930	0.14%
2020/05/19	0	0.00	9	43.89	44.00	-9	2,928	-0.31%
2020/05/18	0	0.00	5	43.59	43.10	-5	2,914	-0.17%
2020/05/15	0	0.00	1	43.85	43.55	-1	2,908	-0.03%
2020/05/14	2	43.18	3	43.25	43.05	-1	2,866	-0.03%
2020/05/13	14	44.05	3	44.02	44.00	11	2,832	0.39%
2020/05/12	4	44.43	7	44.79	44.90	-3	2,786	-0.11%
2020/05/11	14	44.74	1	44.65	44.70	13	2,769	0.47%
2020/05/08	0	0.00	1	43.85	43.80	-1	2,735	-0.04%
2020/05/07	0	0.00	1	43.85	43.80	-1	2,719	-0.04%
2020/05/06	1	43.80	1	43.60	43.70	0	2,727	0.00%
2020/05/05	0	0.00	5	43.70	43.65	-5	2,741	-0.18%
2020/05/04	1	42.20	1	42.80	43.00	0	2,763	0.00%
2020/04/30	10	44.17	2	44.03	43.65	8	2,783	0.29%
2020/04/29	0	0.00	4	43.90	43.70	-4	2,799	-0.14%
2020/04/28	1	42.50	0	0.00	42.85	1	2,828	0.04%
2020/04/14	1	41.45	7	40.84	41.50	-6	2,874	-0.21%
2020/04/13	2	40.40	0	0.00	40.30	2	2,850	0.07%
2020/04/10	6	40.32	1	40.55	40.65	5	2,860	0.17%
2020/04/09	1	40.25	0	0.00	40.30	1	2,865	0.03%
2020/04/08	1	40.45	0	0.00	40.40	1	2,858	0.03%
2020/04/07	1	40.40	2	40.60	40.45	-1	2,843	-0.04%
2020/04/06	0	0.00	22	39.77	40.40	-22	2,820	-0.78%
2020/03/31	1	40.30	0	0.00	40.50	1	2,803	0.04%
2020/03/30	1	38.55	11	39.95	40.00	-10	2,784	-0.36%
2020/03/27	2	39.90	0	0.00	39.55	2	2,871	0.07%
2020/03/26	1	39.10	0	0.00	39.90	1	2,947	0.03%
2020/03/25	10	39.30	2	40.00	39.80	8	3,048	0.26%
2020/03/24	0	0.00	2	37.20	36.85	-2	3,033	-0.07%
2020/03/23	4	34.75	0	0.00	34.15	4	3,025	0.13%
2020/03/20	2	34.58	0	0.00	35.00	2	3,015	0.07%
2020/03/19	11	32.90	9	33.06	32.90	2	2,948	0.07%
2020/03/18	4	37.21	0	0.00	36.45	4	2,814	0.14%
2020/03/17	14	38.04	0	0.00	38.00	14	2,762	0.51%
2020/03/16	0	0.00	3	40.15	40.05	-3	2,713	-0.11%
2020/03/13	6	39.23	2	38.70	40.40	4	2,685	0.15%
2020/03/12	2	42.28	8	41.80	41.80	-6	2,579	-0.23%
2020/03/11	3	43.95	0	0.00	43.85	3	2,497	0.12%
2020/03/10	1	43.90	0	0.00	43.95	1	2,482	0.04%
2020/03/05	0	0.00	1	45.25	45.30	-1	2,400	-0.04%
2020/03/03	11	44.50	1	44.85	44.55	10	2,410	0.41%
2020/02/25	3	44.98	0	0.00	45.00	3	2,370	0.13%
2020/02/24	2	45.18	0	0.00	45.10	2	2,371	0.08%
2020/02/21	10	45.64	0	0.00	45.50	10	2,360	0.42%
2020/02/20	2	45.75	2	45.65	45.70	0	2,358	0.00%
2020/02/14	0	45.90	0	0.00	45.85	0	2,369	0.00%
2020/02/07	11	45.48	0	0.00	45.25	11	2,411	0.46%
2020/02/06	10	45.50	0	0.00	45.55	10	2,426	0.41%
2020/01/31	1	45.45	0	0.00	45.25	1	2,388	0.04%
2020/01/30	35	45.58	23	45.92	45.45	12	2,348	0.51%
2020/01/20	11	46.92	0	0.00	47.10	11	2,265	0.49%
2020/01/16	0	0.00	2	46.60	46.65	-2	2,258	-0.09%
2020/01/13	0	0.00	3	46.30	46.30	-3	2,380	-0.13%
2020/01/06	1	46.10	40	46.15	46.20	-39	2,534	-1.54%
2020/01/02	1	46.40	5	46.35	46.30	-4	2,609	-0.15%
2019/12/31	1	46.35	0	0.00	46.30	1	2,634	0.04%
2019/12/30	6	46.40	0	0.00	46.45	6	2,707	0.22%
2019/12/26	2	46.20	0.3	46.40	46.20	1.7	4,112	0.04%
2019/12/23	1	45.90	11	45.75	45.55	-10	5,284	-0.19%
2019/12/20	1	45.45	0	0.00	45.45	1	5,215	0.02%
2019/12/19	5	45.77	0	0.00	45.90	5	5,119	0.10%
2019/12/18	0	0.00	1	46.00	46.00	-1	5,095	-0.02%
2019/12/13	0	0.00	3	46.30	46.25	-3	5,109	-0.06%
2019/12/12	1	46.15	0	0.00	46.35	1	5,127	0.02%
2019/12/11	0	0.00	2	46.10	46.05	-2	5,165	-0.04%
2019/12/10	3	46.05	25	46.05	46.05	-22	5,169	-0.43%
2019/12/09	2	46.38	0	0.00	46.30	2	5,168	0.04%
2019/12/06	5	46.55	0	0.00	46.60	5	5,163	0.10%
2019/12/05	1	46.55	0	0.00	46.55	1	5,165	0.02%
2019/11/29	0	0.00	1	46.50	46.55	-1	5,168	-0.02%
2019/11/27	0.8	46.95	0	0.00	46.80	0.8	5,166	0.02%
2019/11/21	1	46.60	0	0.00	46.60	1	5,167	0.02%
2019/11/20	0	0.00	5	46.90	46.85	-5	5,167	-0.10%
2019/11/19	2	46.85	0	0.00	46.90	2	5,171	0.04%
2019/11/15	0	0.00	2	46.70	46.95	-2	5,187	-0.04%
2019/11/14	0	0.00	1	46.95	46.55	-1	5,199	-0.02%
2019/11/13	4	46.56	0	0.00	46.50	4	5,195	0.08%
2019/11/12	1	46.60	2	46.65	46.90	-1	5,211	-0.02%
2019/11/11	2	46.88	0	0.00	46.70	2	5,200	0.04%
2019/11/08	1	47.05	0	0.00	47.05	1	5,173	0.02%
2019/11/07	6	47.36	3	47.33	47.25	3	5,166	0.06%
2019/11/06	1	47.15	0	0.00	47.45	1	5,160	0.02%
2019/11/05	1	46.95	0	0.00	47.10	1	5,138	0.02%
2019/11/04	1	46.90	0	0.00	47.10	1	5,131	0.02%
2019/10/31	0	0.00	1	46.90	46.75	-1	5,127	-0.02%
2019/10/30	2	46.90	0	0.00	46.85	2	5,109	0.04%
2019/10/29	1.2	46.83	1	46.90	46.80	0.2	5,095	0.00%
2019/10/28	2	47.00	0	0.00	47.00	2	5,078	0.04%
2019/10/25	0	0.00	1	47.15	47.25	-1	5,054	-0.02%
2019/10/23	1	47.50	2	47.48	47.50	-1	5,022	-0.02%
2019/10/22	0	0.00	1	47.15	47.00	-1	4,995	-0.02%
2019/10/21	2	46.63	1	46.75	46.75	1	4,961	0.02%
2019/10/17	7	45.93	1.1	46.05	45.80	5.9	4,847	0.12%
2019/10/16	3	46.07	0.6	46.20	46.00	2.4	4,809	0.05%
2019/10/15	1	45.80	4	45.85	45.95	-3	4,780	-0.06%
2019/10/14	1	45.80	0	0.00	45.65	1	4,751	0.02%
2019/10/09	2	45.53	0	0.00	45.30	2	4,717	0.04%
2019/10/08	1	45.30	1	45.30	45.40	0	4,689	0.00%
2019/10/04	1	45.50	0	0.00	45.70	1	4,607	0.02%
2019/10/03	8	45.96	1	45.90	46.05	7	4,523	0.15%
2019/10/02	38	45.87	2	46.00	45.90	36	4,330	0.83%
2019/10/01	10	49.91	0	0.00	49.95	10	3,108	0.32%
2019/09/27	14	49.94	0	0.00	49.90	14	2,437	0.57%
2019/09/26	1	49.90	0	0.00	49.80	1	1,857	0.05%
2019/09/24	4	49.70	3	49.70	49.65	1	1,784	0.06%
2019/09/23	2	49.80	0	0.00	49.80	2	1,758	0.11%
2019/09/19	6	50.03	2	50.00	49.95	4	1,719	0.23%
2019/09/18	9	50.04	20	50.10	50.00	-11	1,706	-0.64%
2019/09/17	2	50.10	2	50.10	50.20	0	1,703	0.00%
2019/09/10	7	49.72	0	0.00	49.75	7	1,679	0.42%
2019/09/05	1.1	49.22	0	0.00	49.25	1.1	1,678	0.06%
2019/09/03	2	49.25	0	0.00	49.25	2	1,677	0.12%
2019/09/02	1	49.40	0	0.00	49.50	1	1,683	0.06%
2019/08/29	11	49.10	0	0.00	49.05	11	1,661	0.66%
2019/08/22	2	48.83	0	0.00	48.90	2	1,597	0.13%
2019/08/19	1	48.75	0	0.00	48.75	1	1,660	0.06%
2019/08/15	5	48.85	5	48.72	48.95	0	1,622	0.00%
2019/08/14	0	0.00	1	48.50	48.35	-1	1,595	-0.06%
2019/08/02	1	48.45	0	0.00	48.40	1	1,605	0.06%
2019/08/01	0	0.00	2	48.63	48.60	-2	1,608	-0.12%
2019/07/31	1	48.95	0	0.00	48.80	1	1,615	0.06%
2019/07/29	0	0.00	1	49.00	48.95	-1	1,612	-0.06%
2019/07/24	1	48.90	0	0.00	48.90	1	1,626	0.06%
2019/07/19	0	0.00	1	49.50	49.50	-1	1,596	-0.06%
2019/07/18	2	49.15	3	49.37	49.40	-1	1,602	-0.06%
2019/07/17	1	49.10	0	0.00	49.20	1	1,607	0.06%
2019/07/12	6	49.28	0	0.00	49.15	6	1,626	0.37%
2019/07/10	2	49.40	0.2	49.55	49.55	1.8	1,645	0.11%
2019/07/02	3	49.50	50	49.35	49.65	-47	1,755	-2.68%
2019/07/01	2	49.55	40	49.58	49.60	-38	1,762	-2.16%
2019/06/26	0.1	49.75	75	49.70	49.75	-74.9	1,945	-3.85%
2019/06/24	20	49.90	0	0.00	50.00	20	1,993	1.00%
2019/06/21	30	50.00	20	49.90	50.00	10	1,983	0.50%
2019/06/20	4	49.90	40	49.85	49.90	-36	1,988	-1.81%
2019/06/19	50	49.37	4	49.43	49.90	46	2,011	2.29%
2019/06/18	80	48.94	0	0.00	49.00	80	2,011	3.98%
2019/06/17	40	49.05	1	48.75	48.55	39	2,069	1.88%
2019/06/14	0	0.00	2	48.65	48.50	-2	2,119	-0.09%
2019/06/13	7	48.53	0	0.00	48.50	7	2,147	0.33%
2019/06/12	0	0.00	2	48.75	48.75	-2	2,416	-0.08%
2019/06/11	5	48.64	0	0.00	48.60	5	2,436	0.21%
2019/06/10	1	48.65	0	0.00	48.70	1	2,457	0.04%
2019/06/06	0	0.00	45	48.64	48.50	-45	2,495	-1.80%
2019/06/05	3	48.87	0	0.00	48.70	3	2,533	0.12%
2019/06/04	41	49.00	1	48.95	49.00	40	2,531	1.58%
2019/06/03	6	48.94	1	49.00	48.90	5	2,532	0.20%
2019/05/31	5	48.80	1	48.50	48.80	4	2,523	0.16%
2019/05/30	2	48.30	0	0.00	48.15	2	2,513	0.08%
2019/05/28	0	0.00	3	49.60	48.60	-3	2,513	-0.12%
2019/05/21	0	0.00	2	48.20	48.10	-2	2,430	-0.08%
2019/05/20	2	47.73	5	48.12	47.95	-3	2,422	-0.12%
2019/05/17	3	47.52	0	0.00	47.50	3	2,423	0.12%
2019/05/16	2	47.85	0	0.00	47.75	2	2,419	0.08%
2019/05/13	3	48.30	0	0.00	47.80	3	2,444	0.12%
2019/05/10	0	0.00	3	48.15	48.05	-3	2,479	-0.12%
2019/05/09	12	48.03	0	0.00	48.00	12	2,476	0.48%
2019/05/08	0	0.00	2	48.68	48.50	-2	2,481	-0.08%
2019/05/06	2	48.75	0	0.00	48.75	2	2,517	0.08%
2019/05/03	0	0.00	1	49.20	49.25	-1	2,537	-0.04%
2019/05/02	0	0.00	112	49.40	49.40	-112	2,539	-4.41%	大賣/鉅額交易
2019/04/30	40	49.25	0	0.00	49.45	40	2,539	1.58%
2019/04/29	75.3	49.02	2	48.95	49.20	73.3	2,530	2.90%
2019/04/26	3	48.73	1	48.75	48.80	2	2,529	0.08%
2019/04/24	3	48.83	1	48.75	48.65	2	2,536	0.08%
2019/04/22	1	48.80	0.3	48.85	48.75	0.8	2,540	0.03%
2019/04/19	4	48.83	1	49.25	48.90	3	2,543	0.12%
2019/04/18	3	48.62	0	0.00	48.60	3	2,557	0.12%
2019/04/17	1	49.05	1	49.20	49.15	0	2,556	0.00%
2019/04/16	1	49.25	0	0.00	49.40	1	2,551	0.04%
2019/04/15	3	49.52	1	49.65	49.50	2	2,547	0.08%
2019/04/12	1	49.10	0	0.00	49.10	1	2,551	0.04%
2019/04/11	2	49.38	87	49.53	49.40	-85	2,544	-3.34%
2019/04/10	2	49.50	23	49.70	49.90	-21	2,528	-0.83%
2019/04/09	3	50.37	51	50.30	50.20	-48	2,506	-1.92%
2019/04/08	2.5	50.48	25	50.48	50.60	-22.5	2,534	-0.89%
2019/04/03	2.5	50.42	13	50.42	50.50	-10.5	2,534	-0.41%
2019/04/02	4.5	50.53	4	50.80	50.80	0.5	2,589	0.02%
2019/04/01	56.5	51.38	5	51.68	50.90	51.5	2,640	1.95%
2019/03/29	2.5	50.42	6	50.08	50.80	-3.5	2,550	-0.14%
2019/03/28	35.5	49.75	0	0.00	49.85	35.5	2,529	1.40%
2019/03/27	111	49.89	6.2	49.77	49.75	104.9	2,528	4.15%	大買/鉅額交易
2019/03/26	1	49.30	0	0.00	49.45	1	2,493	0.04%
2019/03/25	0	0.00	3	49.35	49.25	-3	2,501	-0.12%
2019/03/22	1	49.20	0	0.00	49.25	1	2,481	0.04%
2019/03/21	0	0.00	7.2	49.08	49.35	-7.2	2,453	-0.29%
2019/03/20	7	48.56	0	0.00	48.70	7	2,416	0.29%
2019/03/19	1.5	49.03	0	0.00	48.90	1.5	2,361	0.06%
2019/03/18	0	0.00	1	48.50	48.55	-1	2,302	-0.04%
2019/03/15	0	0.00	0.5	48.20	48.20	-0.5	2,278	-0.02%
2019/03/14	0	0.00	0.5	47.85	47.50	-0.5	1,998	-0.03%
2019/03/13	0	0.00	1.5	47.60	47.40	-1.5	1,994	-0.08%
2019/03/12	1	47.70	0.5	47.70	47.50	0.5	1,967	0.03%
2019/03/11	7	48.10	0	0.00	47.90	7	1,939	0.36%
2019/03/08	0	0.00	1	47.50	47.65	-1	1,914	-0.05%
2019/03/07	1	47.65	0	0.00	47.50	1	1,942	0.05%
2019/03/06	3.1	47.67	10	47.75	47.55	-7	1,947	-0.36%
2019/02/27	1	47.40	0	0.00	47.75	1	2,017	0.05%
2019/02/25	1	47.90	0	0.00	47.95	1	1,994	0.05%
2019/02/22	1	47.55	0	0.00	47.95	1	2,000	0.05%
2019/02/21	3	47.90	0	0.00	48.00	3	2,004	0.15%
2019/02/20	0	0.00	2	47.95	48.05	-2	1,994	-0.10%
2019/02/19	1	47.90	0	0.00	47.90	1	1,981	0.05%
2019/02/18	1	47.65	0	0.00	47.70	1	1,985	0.05%
2019/02/15	1	47.00	0	0.00	47.20	1	1,989	0.05%
2019/02/14	2	47.48	0	0.00	47.30	2	1,991	0.10%
2019/02/13	1	47.70	0	0.00	47.65	1	1,986	0.05%
2019/02/12	0	0.00	2	48.40	48.45	-2	1,947	-0.10%
2019/02/11	0	0.00	1	47.75	48.40	-1	1,951	-0.05%
2019/01/29	1	47.60	0	0.00	47.80	1	1,912	0.05%
2019/01/28	0	0.00	4	47.90	47.95	-4	1,901	-0.21%
2019/01/25	0	0.00	2	47.50	47.60	-2	1,890	-0.11%
2019/01/18	1	46.50	0	0.00	46.60	1	1,875	0.05%
2019/01/10	5	46.25	1	46.30	46.35	4	2,036	0.20%
2019/01/09	0	0.00	3	45.65	46.10	-3	2,047	-0.15%
2019/01/08	2	45.43	0	0.00	45.15	2	2,046	0.10%
2019/01/07	1	45.50	0	0.00	45.60	1	2,086	0.05%
2019/01/03	1	45.40	1	45.20	45.05	0	2,227	0.00%
2019/01/02	1	44.55	0	0.00	44.50	1	2,248	0.04%
2018/12/26	1	44.00	0	0.00	44.15	1	2,287	0.04%
2018/12/25	1	44.45	0	0.00	43.90	1	2,269	0.04%
2018/12/24	2	45.05	0	0.00	44.90	2	2,216	0.09%
2018/12/21	4	45.83	0	0.00	46.15	4	2,204	0.18%
2018/12/11	0	0.00	10	45.90	46.00	-10	2,262	-0.44%
2018/12/06	1	46.05	0	0.00	45.65	1	2,430	0.04%
2018/11/30	0	0.00	7	46.84	46.90	-7	4,360	-0.16%
2018/11/29	1	46.75	0	0.00	46.50	1	4,700	0.02%
2018/11/28	1	46.25	1	46.30	46.70	0	4,917	0.00%
2018/11/27	0	0.00	12	46.26	46.25	-12	4,977	-0.24%
2018/11/26	26	47.24	13	46.20	46.20	13	5,043	0.26%
2018/11/20	1	45.95	0	0.00	45.85	1	5,090	0.02%
2018/11/14	0	0.00	5	46.25	46.45	-5	5,158	-0.10%
2018/11/06	0	0.00	2	46.55	46.55	-2	5,587	-0.04%
2018/11/02	0	0.00	3	45.90	46.20	-3	5,620	-0.05%
2018/10/30	0	0.00	5	44.55	44.45	-5	5,710	-0.09%
2018/10/29	0	0.00	6	44.80	44.60	-6	5,724	-0.10%
2018/10/26	0	0.00	2	45.25	44.40	-2	5,726	-0.03%
2018/10/25	0	0.00	2	45.00	45.00	-2	5,721	-0.03%
2018/10/23	3	45.65	0	0.00	45.40	3	5,730	0.05%
2018/10/22	3	45.33	0	0.00	45.50	3	5,711	0.05%
2018/10/19	0	0.00	0	46.00	45.90	0	5,681	0.00%
2018/10/16	0	0.00	2	45.43	45.90	-2	5,557	-0.04%
2018/10/15	1	45.55	0	0.00	45.25	1	5,523	0.02%
2018/10/12	0	0.00	6	45.80	46.25	-6	5,486	-0.11%
2018/10/11	0	0.00	4	45.28	45.60	-4	5,469	-0.07%
2018/10/05	3	46.87	0	0.00	46.75	3	5,270	0.06%
2018/10/04	1	47.75	2	47.78	47.75	-1	5,243	-0.02%
2018/10/03	1	48.15	0	0.00	48.15	1	5,218	0.02%
2018/10/02	0	0.00	2	48.30	48.35	-2	5,233	-0.04%
2018/10/01	0	0.00	1	48.25	48.20	-1	5,224	-0.02%
2018/09/27	0	0.00	1	47.70	48.00	-1	5,198	-0.02%
2018/09/25	2.1	48.21	156	48.33	48.35	-153.9	5,179	-2.97%	大賣/鉅額交易
2018/09/21	0	0.00	6	48.70	48.70	-6	5,175	-0.12%
2018/09/20	2	48.20	2	48.20	48.20	0	5,137	0.00%
2018/09/19	0	0.00	5	48.06	48.15	-5	5,140	-0.10%
2018/09/17	15	47.35	0	0.00	47.50	15	5,115	0.29%
2018/09/14	20	47.53	1	48.05	47.50	19	5,117	0.37%
2018/09/13	30	47.65	0	0.00	47.65	30	5,104	0.59%
2018/09/12	0	0.00	2	46.28	46.90	-2	5,051	-0.04%
2018/09/11	30	45.03	0	0.00	45.40	30	4,986	0.60%
2018/09/10	0	0.00	13	45.25	44.60	-13	4,834	-0.27%
2018/09/07	5	45.43	3	45.15	45.10	2	4,580	0.04%
2018/09/06	69	49.21	42	49.05	49.15	27	3,932	0.69%
2018/09/05	21	48.80	86	48.77	48.80	-65	3,239	-2.01%
2018/09/04	81	50.06	0	0.00	49.95	81	2,892	2.80%
2018/08/31	0	0.00	3	49.47	49.90	-3	2,690	-0.11%
2018/08/30	0	0.00	53.7	49.21	49.30	-53.7	2,659	-2.02%
2018/08/29	0	0.00	7	48.79	48.95	-7	2,728	-0.26%
2018/08/28	0	0.00	1.6	48.57	48.60	-1.6	2,713	-0.06%
2018/08/24	2	48.28	0	0.00	48.50	2	2,758	0.07%
2018/08/23	2	48.38	0	0.00	48.40	2	2,840	0.07%
2018/08/22	3	48.43	10	48.50	48.35	-7	2,883	-0.24%
2018/08/21	0	0.00	2	48.13	48.20	-2	2,879	-0.07%
2018/08/15	4	48.08	0	0.00	48.00	4	2,873	0.14%
2018/08/14	0	0.00	3	47.80	47.65	-3	2,835	-0.11%
2018/08/13	4	47.33	10	47.00	47.50	-6	2,634	-0.23%
2018/08/09	0	0.00	2	48.25	48.30	-2	2,481	-0.08%
2018/08/08	0.5	47.90	2	47.90	47.90	-1.5	2,452	-0.06%
2018/08/07	20.5	47.60	0	0.00	47.65	20.5	2,382	0.86%
2018/08/06	0	0.00	5	47.35	47.35	-5	2,406	-0.21%
2018/08/03	0.2	47.30	0	0.00	47.35	0.2	2,409	0.01%
2018/08/01	1	47.05	1	47.25	47.20	0	2,402	0.00%
2018/07/31	0	0.00	1	46.70	47.30	-1	2,392	-0.04%
2018/07/30	0	0.00	50	46.27	46.40	-50	2,356	-2.12%
2018/07/26	0	0.00	7	45.95	45.95	-7	2,371	-0.30%
2018/07/25	0	0.00	12	45.80	45.80	-12	2,429	-0.49%
2018/07/20	0	0.00	26	46.04	45.85	-26	2,471	-1.05%
2018/07/16	5	45.40	0	0.00	45.40	5	2,542	0.20%
2018/07/12	0	0.00	5	45.30	45.50	-5	2,580	-0.19%
2018/07/11	6	44.88	5	45.19	45.00	1	2,601	0.04%
2018/07/10	4	44.91	15	45.30	44.85	-11	2,607	-0.42%
2018/07/09	0	0.00	48	44.87	44.80	-48	2,609	-1.84%
2018/07/06	1	43.50	0	0.00	43.95	1	2,615	0.04%
2018/07/05	4	44.19	0	0.00	44.00	4	2,639	0.15%
2018/07/04	0	0.00	1	44.60	44.45	-1	2,663	-0.04%
2018/07/03	0	0.00	1	44.35	44.20	-1	2,704	-0.04%
2018/07/02	1	44.60	2	44.93	44.55	-1	2,696	-0.04%
2018/06/29	10	44.55	2	44.90	45.25	8	2,683	0.30%
2018/06/28	37	44.56	0	0.00	44.60	37	2,663	1.39%
2018/06/27	6	45.23	2	45.45	45.15	4	2,625	0.15%
2018/06/26	1	45.50	1	45.65	45.50	0	2,631	0.00%
2018/06/25	1	45.80	13	46.14	45.80	-12	2,627	-0.46%
2018/06/22	4	45.88	1	45.50	45.70	3	2,644	0.11%
2018/06/21	12	46.14	0	0.00	46.15	12	2,624	0.46%
2018/06/20	2	45.95	1	46.25	46.25	1	2,647	0.04%
2018/06/19	2	45.95	11	46.16	46.20	-9	2,655	-0.34%
2018/06/15	11	46.36	6	46.82	45.90	5	2,624	0.19%
2018/06/14	6	46.61	0	0.00	46.35	6	2,513	0.24%
2018/06/13	6	47.42	70	47.21	47.25	-64	2,469	-2.59%
2018/06/12	9	47.56	27	47.58	47.65	-18	2,520	-0.71%
2018/06/11	1	47.75	65	48.17	47.60	-64	2,510	-2.55%
2018/06/08	7	47.36	4	47.50	47.60	3	2,477	0.12%
2018/06/07	12	47.55	1	47.60	47.45	11	2,455	0.45%
2018/06/06	0	0.00	21	47.29	47.85	-21	2,452	-0.86%
2018/06/05	5	46.37	3	46.57	46.80	2	2,345	0.09%
2018/06/04	4	46.45	12	46.66	46.60	-8	2,310	-0.35%
2018/06/01	0	0.00	11	46.16	46.30	-11	2,272	-0.48%
2018/05/31	13	45.66	3	45.72	45.40	10	2,230	0.45%
2018/05/30	10	45.78	0	0.00	45.50	10	2,150	0.46%
2018/05/29	4	45.51	19.2	46.05	46.15	-15.2	2,121	-0.72%
2018/05/28	1	45.75	2	45.90	45.65	-1	2,116	-0.05%
2018/05/25	2	46.00	47	46.05	46.00	-45	2,115	-2.13%
2018/05/23	10	46.06	0	0.00	45.90	10	2,097	0.48%
2018/05/21	0	0.00	1	46.15	46.25	-1	2,105	-0.05%
2018/05/17	47	45.65	1	45.80	45.65	46	2,114	2.18%
2018/05/16	0	0.00	16	45.62	45.60	-16	2,116	-0.76%
2018/05/15	2	45.25	3	45.40	45.50	-1	2,200	-0.05%
2018/05/14	8	45.81	0	0.00	45.75	8	2,276	0.35%
2018/05/07	0	0.00	5	45.20	45.20	-5	2,310	-0.22%
2018/05/04	1	45.40	1	45.45	45.35	0	2,347	0.00%
2018/05/02	2	46.20	2	46.23	46.00	0	2,512	0.00%
2018/04/30	4	45.55	1	45.60	45.80	3	2,513	0.12%
2018/04/27	3	45.30	1	45.30	45.45	2	2,614	0.08%
2018/04/26	5	45.55	0	0.00	45.15	5	2,621	0.19%
2018/04/24	0	0.00	31	45.55	45.20	-31	2,622	-1.18%
2018/04/23	0	0.00	2	45.65	45.60	-2	2,630	-0.08%
2018/04/20	0	0.00	20	45.00	45.30	-20	2,590	-0.77%
2018/04/17	1	44.40	0	0.00	44.55	1	2,578	0.04%
2018/04/13	0	0.00	2	45.35	45.15	-2	2,574	-0.08%
2018/04/12	0	0.00	2	45.45	45.55	-2	2,586	-0.08%
2018/04/11	1	45.60	1	46.15	45.70	0	2,585	0.00%
2018/04/02	0	0.00	11	45.40	45.30	-11	2,590	-0.42%
2018/03/31	0	0.00	1	45.20	45.15	-1	2,588	-0.04%
2018/03/30	1	45.00	0	0.00	45.00	1	2,586	0.04%
2018/03/27	1	45.30	0	0.00	45.40	1	2,578	0.04%
2018/03/22	0	0.00	1	45.50	45.10	-1	2,570	-0.04%
2018/03/19	0	0.00	134	44.92	44.90	-134	2,773	-4.83%	大賣/鉅額交易
2018/03/16	1	44.60	15	45.43	44.60	-14	2,796	-0.50%
2018/03/15	0	0.00	30	45.55	45.50	-30	2,734	-1.10%
2018/03/14	1	45.50	0	0.00	45.50	1	2,727	0.04%
2018/03/13	0	0.00	1	44.70	45.05	-1	2,704	-0.04%
2018/03/12	5	44.50	2	45.18	44.95	3	2,704	0.11%
2018/03/09	3	44.37	0	0.00	44.40	3	2,671	0.11%
2018/03/05	0	0.00	4	44.15	44.25	-4	2,758	-0.14%
2018/03/02	2	44.03	0	0.00	44.00	2	2,754	0.07%
2018/02/26	0	0.00	1	44.95	44.95	-1	2,713	-0.04%
2018/02/22	0	0.00	2	44.40	44.40	-2	2,735	-0.07%
2018/02/21	1	44.80	1	44.80	44.70	0	2,732	0.00%
2018/02/08	0	0.00	3	44.20	44.10	-3	2,679	-0.11%
2018/02/07	1	44.60	3	44.65	44.20	-2	2,682	-0.07%
2018/02/06	2	42.50	3	42.30	42.20	-1	2,599	-0.04%
2018/02/05	0	0.00	3	44.72	44.85	-3	2,514	-0.12%
2018/02/01	2	45.83	0	0.00	45.55	2	2,514	0.08%
2018/01/31	1	45.30	0	0.00	45.80	1	2,514	0.04%
2018/01/30	1	45.70	1	46.10	45.55	0	2,471	0.00%
2018/01/26	8	46.36	5	46.25	46.45	3	2,421	0.12%
2018/01/25	3	45.63	5	45.47	45.40	-2	2,341	-0.09%
2018/01/24	1	44.55	4	44.66	45.00	-3	2,263	-0.13%
2018/01/23	5	44.34	1	44.95	44.95	4	2,212	0.18%
2018/01/22	0	0.00	1.6	42.97	43.05	-1.6	2,117	-0.07%
2018/01/19	0	0.00	2	42.80	42.85	-2	2,135	-0.09%
2018/01/18	3	43.32	1	42.90	42.80	2	2,129	0.09%
2018/01/17	0	0.00	10	42.90	43.05	-10	2,113	-0.47%
2018/01/11	0	0.00	30	42.75	42.45	-30	2,114	-1.42%
2018/01/08	0	0.00	10	43.30	43.40	-10	2,116	-0.47%
2018/01/05	0	0.00	12	42.85	43.10	-12	2,102	-0.57%
2018/01/04	0	0.00	15	42.58	42.65	-15	2,116	-0.71%
2018/01/03	0	0.00	3	43.03	43.15	-3	2,125	-0.14%
2018/01/02	1	43.00	1	43.00	43.15	0	2,095	0.00%