興富發 (2542)-亞東券商分點個股進出

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
45.60
漲跌
▲0.20
漲幅
+0.44%
成交量
4,334張
產業
上市營建類股
941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－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東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
2024/09/27	3	45.50	3	45.67	45.60	0	15,476	0.00%
2024/09/26	4	45.57	18	46.01	45.40	-14	15,492	-0.09%
2024/09/25	13	49.84	1	49.95	50.30	12	15,404	0.08%
2024/09/24	0.2	49.35	5	49.40	49.15	-4.9	15,397	-0.03%
2024/09/23	10	48.62	2	48.55	49.10	8	15,752	0.05%
2024/09/20	28.2	49.96	22	49.51	49.20	6.2	15,827	0.04%
2024/09/19	8	54.20	8	53.73	54.20	0	15,631	0.00%
2024/09/18	10	51.44	0	0.00	51.40	10	16,064	0.06%
2024/09/16	0.2	52.02	0	0.00	52.00	0.2	16,434	0.00%
2024/09/12	0	0.00	1	50.90	51.00	-1	16,710	-0.01%
2024/09/11	6.1	50.05	2	50.40	50.30	4.1	16,779	0.02%
2024/09/10	1	51.60	0	0.00	51.50	1	16,943	0.01%
2024/09/09	1	51.50	1	51.80	51.80	0	17,421	0.00%
2024/09/06	0.1	53.10	1	53.20	53.20	-0.9	17,428	-0.01%
2024/09/04	2	53.00	7	52.81	52.20	-5	17,842	-0.03%
2024/09/03	0	0.00	10.3	54.40	54.20	-10.3	18,023	-0.06%
2024/09/02	6.2	54.70	11	54.88	54.50	-4.9	18,126	-0.03%
2024/08/30	25.2	54.74	5	54.10	55.70	20.2	18,056	0.11%
2024/08/29	2.2	52.17	3	52.70	52.30	-0.8	17,911	0.00%
2024/08/28	1.2	52.47	3	53.10	52.60	-1.8	17,993	-0.01%
2024/08/26	2.1	52.12	2.2	51.95	51.90	-0.1	18,007	0.00%
2024/08/23	7	52.50	4.9	52.39	52.20	2.1	17,977	0.01%
2024/08/22	6	53.12	6	53.57	53.60	0	17,892	0.00%
2024/08/21	5	55.28	3	55.50	54.80	2	17,586	0.01%
2024/08/20	6.1	59.58	1	57.70	56.90	5.1	17,319	0.03%
2024/08/19	7.7	59.81	0	0.00	59.40	7.7	17,133	0.04%
2024/08/16	2.4	58.46	5	58.70	58.30	-2.6	16,982	-0.02%
2024/08/15	8	55.36	0	0.00	55.00	8	16,757	0.05%
2024/08/13	0	0.00	0.4	54.50	54.40	-0.4	16,637	0.00%
2024/08/12	0.4	54.79	0	0.00	54.60	0.4	16,753	0.00%
2024/08/09	8	53.80	5	53.68	52.90	3	16,711	0.02%
2024/08/08	10	51.35	15	52.73	52.70	-5	16,589	-0.03%
2024/08/07	13	52.44	15	53.44	53.00	-2	16,548	-0.01%
2024/08/06	23.1	51.23	7	49.94	50.50	16.1	16,345	0.10%
2024/08/05	7.1	54.80	7	55.81	54.80	0.1	15,613	0.00%
2024/08/02	29	62.29	3	61.27	60.80	26	15,428	0.17%
2024/08/01	19	63.17	57.2	64.09	64.30	-38.2	15,622	-0.24%
2024/07/31	7.1	64.20	9.3	63.88	64.00	-2.2	15,823	-0.01%
2024/07/30	15	62.25	12.3	62.99	64.10	2.7	16,104	0.02%
2024/07/29	25.1	63.44	11.1	63.73	63.00	14	16,475	0.09%
2024/07/26	12	61.62	8	61.85	61.60	4	16,202	0.02%
2024/07/23	14	62.84	2	61.50	62.60	12	16,252	0.07%
2024/07/22	9	62.52	9	60.42	60.60	0	16,100	0.00%
2024/07/19	12	63.52	8	64.13	63.80	4	15,756	0.03%
2024/07/18	3.3	66.11	29	65.09	65.90	-25.7	15,295	-0.17%
2024/07/17	17	65.86	36.1	65.15	65.00	-19.1	15,012	-0.13%
2024/07/16	26.3	62.80	20	63.75	64.40	6.3	14,954	0.04%
2024/07/15	3	61.20	0	0.00	61.20	3	14,532	0.02%
2024/07/11	8	60.64	1.5	60.29	60.00	6.5	14,161	0.05%
2024/07/10	11	59.04	3.7	59.34	59.40	7.3	13,886	0.05%
2024/07/09	29.9	54.70	0	0.00	54.60	29.9	13,501	0.22%
2024/07/08	11.1	55.75	1	55.60	55.50	10.1	13,382	0.08%
2024/07/05	54	55.30	0	0.00	55.30	54	13,247	0.41%
2024/07/04	0	0.00	6.3	54.87	55.20	-6.3	13,228	-0.05%
2024/06/28	2	52.30	0	0.00	52.10	2	12,936	0.02%
2024/06/27	0	0.00	1.3	53.80	53.40	-1.3	12,790	-0.01%
2024/06/26	0.1	52.50	0	0.00	52.70	0.1	12,320	0.00%
2024/06/25	0	0.00	0.1	52.50	51.90	-0.1	11,938	0.00%
2024/06/24	6	54.13	4.1	54.13	53.20	1.9	11,656	0.02%
2024/06/21	5	51.64	4	51.95	52.80	1	11,092	0.01%
2024/06/20	0	0.00	3.6	52.04	52.50	-3.6	10,632	-0.03%
2024/06/19	1	51.80	0	0.00	51.70	1	10,502	0.01%
2024/06/18	2	51.50	0	0.00	51.60	2	10,336	0.02%
2024/06/17	5.2	52.23	5	52.40	52.10	0.2	10,274	0.00%
2024/06/14	0	0.00	8.9	51.80	51.60	-8.9	9,959	-0.09%
2024/06/13	0	0.00	14.1	48.57	49.15	-14.1	9,397	-0.15%
2024/06/12	2	48.60	8	49.15	48.30	-6	9,308	-0.06%
2024/06/11	3	48.20	8.5	48.41	48.95	-5.5	9,083	-0.06%
2024/06/07	0.5	47.60	2.5	48.79	48.45	-2	8,820	-0.02%
2024/06/06	1.1	47.12	1.1	47.29	47.35	0	8,543	0.00%
2024/06/05	4	46.51	0	0.00	46.55	4	8,393	0.05%
2024/06/03	10.1	45.80	0	0.00	46.40	10.1	8,313	0.12%
2024/05/31	1	45.75	0	0.00	45.80	1	8,202	0.01%
2024/05/30	1	45.25	0	0.00	44.80	1	8,098	0.01%
2024/05/29	0.1	45.25	51	45.15	45.35	-51	8,056	-0.63%
2024/05/27	0	44.15	1	44.55	44.20	-1	7,901	-0.01%
2024/05/24	6	44.23	1	43.85	44.35	5	7,824	0.06%
2024/05/22	50.1	44.85	1	44.85	45.25	49.1	7,713	0.64%
2024/05/21	0.2	44.85	7	44.80	44.60	-6.8	7,653	-0.09%
2024/05/20	0.1	45.35	1.1	45.95	45.20	-1	7,604	-0.01%
2024/05/17	0	0.00	1	45.70	45.70	-1	7,557	-0.01%
2024/05/16	7.1	44.95	0	0.00	45.55	7.1	7,519	0.09%
2024/05/15	0	0.00	5	44.95	44.45	-5	7,358	-0.07%
2024/05/14	2.6	45.36	5	45.52	45.25	-2.4	7,245	-0.03%
2024/05/13	5.5	45.09	0	0.00	46.10	5.5	7,185	0.08%
2024/05/10	1.1	45.77	1	45.75	45.20	0.1	7,097	0.00%
2024/05/09	2.1	47.36	0	0.00	45.65	2.1	6,975	0.03%
2024/05/08	1.1	46.80	0	0.00	46.85	1.1	6,745	0.02%
2024/05/07	1.4	48.14	6	48.62	47.85	-4.6	6,490	-0.07%
2024/05/06	0.1	48.30	19	48.00	48.15	-18.9	5,901	-0.32%
2024/05/03	1.1	46.36	9.8	47.60	47.20	-8.7	5,458	-0.16%
2024/05/02	0	0.00	10.3	46.30	46.60	-10.3	4,966	-0.21%
2024/04/30	0	0.00	2	43.60	44.30	-2	4,411	-0.05%
2024/04/29	5	43.66	9.2	44.06	44.30	-4.2	4,274	-0.10%
2024/04/26	0.5	42.55	5.4	43.15	42.95	-4.9	4,063	-0.12%
2024/04/25	1	42.28	4.6	42.69	42.70	-3.6	3,964	-0.09%
2024/04/24	0.3	42.03	0	0.00	41.95	0.3	3,860	0.01%
2024/04/23	11.3	42.23	0	0.00	42.25	11.3	3,821	0.29%
2024/04/22	2	42.68	50	42.44	42.40	-48	3,769	-1.27%
2024/04/19	2.2	41.79	13	41.73	41.45	-10.8	3,371	-0.32%
2024/04/18	3	40.90	0	0.00	41.60	3	3,204	0.09%
2024/04/17	0	0.00	4	40.98	40.85	-4	3,087	-0.13%
2024/04/16	6.9	40.19	1	40.10	40.10	5.9	3,049	0.19%
2024/04/12	0	40.95	0	0.00	40.80	0	2,943	0.00%
2024/04/11	0.1	41.10	0	0.00	41.10	0.1	2,921	0.00%
2024/04/10	2	41.45	0.1	41.40	41.35	1.9	2,896	0.07%
2024/04/09	0	0.00	2	41.00	41.20	-2	2,858	-0.07%
2024/04/08	1.5	40.53	0	0.00	40.70	1.5	2,790	0.05%
2024/04/02	2	40.25	2	40.10	40.10	0	2,680	0.00%
2024/04/01	0	0.00	20	40.30	40.25	-20	2,666	-0.75%
2024/03/29	5.5	40.07	0	0.00	40.15	5.5	2,645	0.21%
2024/03/28	7	40.45	3.5	40.43	40.50	3.5	2,610	0.13%
2024/03/27	0	0.00	7	40.40	40.60	-7	2,567	-0.27%
2024/03/26	0.1	39.05	0	0.00	39.00	0.1	2,505	0.00%
2024/03/25	0	0.00	5	39.30	39.35	-5	2,514	-0.20%
2024/03/20	22.1	38.42	0	0.00	38.50	22.1	2,570	0.86%
2024/03/19	2.6	38.68	5	38.70	38.70	-2.4	2,526	-0.10%
2024/03/18	3.5	39.01	0	0.00	39.10	3.5	2,512	0.14%
2024/03/15	3	39.30	0	0.00	39.20	3	2,527	0.12%
2024/03/13	1	39.85	0	0.00	39.80	1	2,452	0.04%
2024/03/08	9	39.67	0	0.00	39.75	9	2,447	0.37%
2024/03/07	0	0.00	5	39.90	39.90	-5	2,448	-0.20%
2024/03/06	1.2	39.66	0	0.00	39.65	1.2	2,423	0.05%
2024/03/05	1	39.65	0	0.00	39.60	1	2,426	0.04%
2024/03/01	0	0.00	0.7	39.75	39.70	-0.7	2,424	-0.03%
2024/02/29	0	0.00	5	39.90	39.70	-5	2,424	-0.21%
2024/02/26	0.2	39.90	10	39.85	39.90	-9.8	2,444	-0.40%
2024/02/23	1	39.60	0	0.00	39.55	1	2,440	0.04%
2024/02/19	2	39.65	4.4	39.75	39.65	-2.4	2,425	-0.10%
2024/02/16	1.6	39.41	0	0.00	39.65	1.6	2,471	0.06%
2024/02/15	0.1	39.60	0	0.00	39.50	0.1	2,442	0.00%
2024/02/05	0.1	39.85	0	0.00	39.80	0.1	2,434	0.00%
2024/02/02	0	0.00	1.3	39.69	39.70	-1.3	2,421	-0.05%
2024/02/01	1	39.60	0	0.00	39.60	1	2,413	0.04%
2024/01/26	0.2	39.55	0	0.00	39.60	0.2	2,465	0.01%
2024/01/23	3	39.50	0	0.00	39.50	3	2,520	0.12%
2024/01/22	0.1	39.75	0	0.00	39.55	0.1	2,510	0.00%
2024/01/19	1	39.55	0	0.00	39.70	1	2,499	0.04%
2024/01/16	2.5	39.61	0	0.00	39.70	2.5	2,446	0.10%
2024/01/12	0.1	40.00	0.2	40.05	39.90	-0.2	2,406	-0.01%
2024/01/10	0	0.00	8	40.06	40.00	-8	2,744	-0.29%
2024/01/09	0	0.00	3	40.10	40.05	-3	2,789	-0.11%
2024/01/08	0.3	40.24	2	40.15	40.20	-1.7	2,845	-0.06%
2024/01/05	0	0.00	1	40.15	40.20	-1	2,897	-0.03%
2024/01/04	0	0.00	3	40.10	40.10	-3	2,917	-0.10%
2023/12/29	0	0.00	2	40.20	40.10	-2	3,004	-0.07%
2023/12/26	0.2	40.20	3.3	40.10	40.05	-3.1	3,098	-0.10%
2023/12/21	6.9	39.85	0	0.00	39.90	6.9	3,414	0.20%
2023/12/20	0.3	40.15	0	0.00	40.15	0.3	3,410	0.01%
2023/12/18	1	40.24	0	0.00	40.45	1	3,468	0.03%
2023/12/12	3	39.95	0	0.00	39.90	3	3,540	0.08%
2023/12/11	2	40.05	0	0.00	40.10	2	3,549	0.06%
2023/12/08	1	40.10	0	0.00	40.15	1	3,540	0.03%
2023/12/07	1	40.20	0	0.00	40.20	1	3,523	0.03%
2023/12/06	1.3	40.33	0	0.00	40.35	1.3	3,531	0.04%
2023/12/05	0	0.00	0.1	40.60	40.55	-0.1	3,489	0.00%
2023/11/28	0.3	40.95	0	0.00	40.95	0.3	3,489	0.01%
2023/11/27	0.2	41.15	0	40.95	40.95	0.2	3,468	0.00%
2023/11/21	0	0.00	6	40.90	40.85	-6	3,444	-0.17%
2023/11/20	0	0.00	2	41.00	41.10	-2	3,427	-0.06%
2023/11/17	0.2	40.95	5	40.95	40.90	-4.9	3,415	-0.14%
2023/11/16	0.6	40.85	0	0.00	41.00	0.6	3,433	0.02%
2023/11/15	0	0.00	1	40.60	40.90	-1	3,434	-0.03%
2023/11/14	0	0.00	1	40.90	40.85	-1	3,400	-0.03%
2023/11/13	0	0.00	8	40.66	40.60	-8	3,398	-0.24%
2023/11/10	0	0.00	67	40.55	40.55	-67	3,391	-1.98%
2023/11/09	0	0.00	22	40.66	40.60	-22	3,392	-0.65%
2023/11/08	0.5	40.75	7.3	40.65	40.60	-6.8	3,434	-0.20%
2023/11/07	0	40.75	0	0.00	40.70	0	3,506	0.00%
2023/11/06	1.7	40.58	2	40.55	40.70	-0.3	3,513	-0.01%
2023/11/02	1	40.55	0	0.00	40.60	1	3,494	0.03%
2023/11/01	2	40.30	0	0.00	40.60	2	3,493	0.06%
2023/10/31	3	40.70	0.8	40.85	40.70	2.2	3,483	0.06%
2023/10/27	0	0.00	3	40.90	40.80	-3	3,471	-0.09%
2023/10/26	0.2	41.00	0	0.00	40.95	0.2	3,476	0.01%
2023/10/25	0.3	41.10	0	0.00	41.00	0.3	3,465	0.01%
2023/10/24	0.4	40.80	1	40.65	40.80	-0.7	3,471	-0.02%
2023/10/23	0.4	40.90	1	40.80	40.75	-0.6	3,488	-0.02%
2023/10/20	0	0.00	1	41.25	41.10	-1	3,504	-0.03%
2023/10/19	0	0.00	13	41.98	41.80	-13	3,542	-0.37%
2023/10/18	6	40.86	0	0.00	42.05	6	3,479	0.17%
2023/10/17	8	41.04	0	0.00	41.00	8	3,199	0.25%
2023/10/16	0.6	40.96	0	0.00	41.30	0.6	3,162	0.02%
2023/10/13	3	40.05	1.6	40.62	40.85	1.4	3,128	0.04%
2023/10/12	4	40.04	0	0.00	40.20	4	3,125	0.13%
2023/10/06	0.3	39.20	0.2	39.55	39.40	0.1	3,089	0.00%
2023/10/05	0	0.00	1	39.20	39.10	-1	3,071	-0.03%
2023/10/04	0.4	39.15	0	0.00	39.10	0.4	3,075	0.01%
2023/10/03	2.4	39.24	0	0.00	39.25	2.4	3,077	0.08%
2023/10/02	10	39.35	0	0.00	39.30	10	3,075	0.33%
2023/09/28	5	39.42	1	39.40	39.45	4	3,028	0.13%
2023/09/27	20	39.70	1	39.90	39.55	19	2,981	0.64%
2023/09/26	4.4	39.71	1.1	39.97	40.00	3.3	2,901	0.11%
2023/09/22	6	43.42	0	0.00	43.40	6	2,593	0.23%
2023/09/21	1	44.10	1	44.05	43.95	0	2,534	0.00%
2023/09/20	2.2	44.20	0.1	44.20	44.20	2.1	2,472	0.09%
2023/09/18	0.6	43.85	0	0.00	44.15	0.6	2,376	0.02%
2023/09/15	3.3	43.45	1	43.75	43.25	2.3	2,331	0.10%
2023/09/14	0	0.00	1	44.10	44.10	-1	2,252	-0.04%
2023/09/08	1	43.53	0	0.00	43.40	1	2,272	0.04%
2023/09/07	0	0.00	0.1	43.35	43.40	-0.1	2,261	0.00%
2023/09/06	0.2	43.34	0	0.00	43.40	0.2	2,289	0.01%
2023/09/04	0	0.00	2	43.60	43.60	-2	2,273	-0.09%
2023/08/30	0	0.00	1	43.25	43.25	-1	2,228	-0.04%
2023/08/29	0.4	43.10	0	0.00	43.20	0.4	2,235	0.02%
2023/08/28	1.3	42.73	0	0.00	42.95	1.3	2,238	0.06%
2023/08/24	5	42.27	5	42.15	42.30	0	2,289	0.00%
2023/08/22	1	42.25	0	0.00	42.40	1	2,320	0.04%
2023/08/18	1	42.78	1	42.80	42.95	0	2,348	0.00%
2023/08/17	0.5	42.75	0.5	42.65	42.60	0	2,343	0.00%
2023/08/16	0.6	42.50	0	0.00	42.60	0.6	2,375	0.03%
2023/08/11	0.2	43.35	13	43.04	43.40	-12.8	2,426	-0.53%
2023/08/08	0	0.00	0.2	42.80	42.95	-0.2	2,553	-0.01%
2023/08/07	0.5	42.80	0	0.00	42.80	0.5	2,962	0.02%
2023/08/04	0.5	42.60	0	0.00	42.70	0.5	2,965	0.02%
2023/08/01	13	42.50	1	42.50	42.55	12	2,975	0.40%
2023/07/31	0	0.00	2	42.35	42.30	-2	2,977	-0.07%
2023/07/27	0.5	42.35	0	42.30	42.40	0.5	3,023	0.02%
2023/07/26	0.7	42.17	0	0.00	42.05	0.7	3,022	0.02%
2023/07/25	10.2	41.60	0	0.00	41.60	10.2	3,007	0.34%
2023/07/24	0	0.00	0.7	42.00	41.70	-0.7	2,980	-0.02%
2023/07/20	0	0.00	1	42.25	42.25	-1	2,951	-0.03%
2023/07/17	0.3	42.50	0	0.00	42.25	0.3	2,931	0.01%
2023/07/14	0	0.00	5	42.60	42.55	-5	2,898	-0.17%
2023/07/13	10	42.80	0	42.70	42.80	10	2,887	0.34%
2023/07/06	0.3	42.80	0	0.00	42.80	0.3	2,900	0.01%
2023/06/28	0	0.00	10	42.40	42.45	-10	2,968	-0.34%
2023/06/26	0.2	42.35	0	0.00	42.25	0.2	2,985	0.01%
2023/06/20	0	0.00	2	42.15	42.15	-2	3,001	-0.07%
2023/06/19	2	42.43	0	0.00	42.30	2	2,982	0.07%
2023/06/16	0.3	42.50	3.1	42.37	42.25	-2.8	2,968	-0.09%
2023/06/15	0	0.00	6	42.80	42.70	-6	2,912	-0.21%
2023/06/14	1	42.95	1	43.00	43.00	0	2,916	0.00%
2023/06/13	1	42.95	0	0.00	42.95	1	2,950	0.03%
2023/06/09	1	42.50	0	0.00	42.50	1	3,009	0.03%
2023/06/07	1	42.60	0	0.00	42.60	1	3,035	0.03%
2023/06/06	0.3	42.70	0	0.00	42.50	0.3	3,037	0.01%
2023/06/02	0	0.00	1	42.60	42.60	-1	3,052	-0.03%
2023/06/01	2	42.40	0	0.00	42.60	2	3,065	0.07%
2023/05/31	2.3	42.30	0	0.00	42.60	2.3	3,080	0.07%
2023/05/29	4	42.35	4	42.15	42.10	0	3,039	0.00%
2023/05/26	0.5	42.25	5	42.15	42.20	-4.5	3,040	-0.15%
2023/05/25	0	0.00	1	42.50	42.50	-1	3,025	-0.03%
2023/05/24	0	0.00	3	42.90	43.05	-3	3,015	-0.10%
2023/05/23	0.1	42.70	0	0.00	42.75	0.1	2,976	0.00%
2023/05/22	0.2	42.38	2	42.35	42.60	-1.9	2,973	-0.06%
2023/05/19	2.2	41.95	0	0.00	42.00	2.2	2,931	0.07%
2023/05/18	5.1	41.90	2	42.10	42.00	3.1	2,896	0.11%
2023/05/17	0.3	41.72	0	0.00	41.90	0.3	2,868	0.01%
2023/05/16	1.7	41.56	0.1	41.55	41.65	1.6	2,836	0.06%
2023/05/15	11.1	41.22	0	0.00	41.35	11.1	2,816	0.39%
2023/05/12	12.2	41.78	11	41.75	41.95	1.2	2,713	0.04%
2023/05/11	31.3	41.49	6	41.58	42.30	25.3	2,632	0.96%
2023/05/08	0.6	43.00	0	43.10	43.30	0.6	2,235	0.03%
2023/05/05	5	43.06	0	42.95	42.90	5	2,230	0.22%
2023/05/04	10	42.55	1	42.85	42.85	9	2,252	0.40%
2023/05/03	4	42.28	0	0.00	42.30	4	2,241	0.18%
2023/05/02	3	42.15	0	0.00	42.20	3	2,289	0.13%
2023/04/28	5	42.06	0	0.00	42.05	5	2,366	0.21%
2023/04/27	0	0.00	1	42.00	42.05	-1	2,398	-0.04%
2023/04/26	0.2	41.80	0	0.00	42.00	0.2	2,410	0.01%
2023/04/25	2	41.65	2	41.60	41.65	0	2,423	0.00%
2023/04/24	2	41.78	0.5	41.85	41.75	1.5	2,406	0.06%
2023/04/21	0.2	41.85	0	0.00	41.85	0.2	2,423	0.01%
2023/04/20	8	41.82	0	0.00	41.85	8	2,422	0.33%
2023/04/19	13	42.03	4	42.15	42.00	9	2,422	0.37%
2023/04/18	0	0.00	1	42.15	42.10	-1	2,402	-0.04%
2023/04/17	7.3	42.09	6	42.16	42.05	1.3	2,394	0.05%
2023/04/14	7	42.10	12	42.10	42.10	-5	2,390	-0.21%
2023/04/12	6	41.94	0	0.00	41.95	6	2,407	0.25%
2023/04/10	1	41.70	3	41.60	41.45	-2	2,381	-0.08%
2023/04/07	1	41.65	5	41.29	41.70	-4	2,499	-0.16%
2023/04/06	0.3	41.10	0	0.00	40.85	0.3	2,473	0.01%
2023/03/30	4	40.95	0	0.00	41.00	4	2,889	0.14%
2023/03/29	2	40.95	0	0.00	41.05	2	3,290	0.06%
2023/03/28	0	0.00	2	40.80	40.70	-2	3,717	-0.05%
2023/03/27	0.2	40.85	0	0.00	40.70	0.2	4,154	0.00%
2023/03/24	0.1	40.81	0	0.00	40.65	0.1	4,616	0.00%
2023/03/23	1	41.10	0	0.00	41.00	1	4,683	0.02%
2023/03/21	0.1	41.05	0	0.00	41.10	0.1	4,864	0.00%
2023/03/20	0.1	40.70	0	0.00	40.70	0.1	4,939	0.00%
2023/03/17	1.1	40.45	0	0.00	40.40	1.1	4,979	0.02%
2023/03/16	1.2	40.14	0	0.00	40.10	1.2	5,004	0.02%
2023/03/15	2	40.70	0	0.00	40.60	2	5,035	0.04%
2023/03/14	1	41.40	0	0.00	41.50	1	4,997	0.02%
2023/03/10	0	0.00	3	41.82	41.95	-3	5,112	-0.06%
2023/03/09	0	0.00	0.2	41.90	41.95	-0.2	5,127	0.00%
2023/03/07	1	41.70	0	0.00	41.80	1	5,162	0.02%
2023/03/06	0.3	41.95	0	0.00	41.80	0.3	5,202	0.00%
2023/03/03	0	0.00	2	41.95	41.95	-2	5,213	-0.04%
2023/03/02	2	42.15	0	0.00	42.25	2	5,216	0.04%
2023/03/01	0.2	42.40	0	0.00	42.35	0.2	5,253	0.00%
2023/02/21	0	0.00	1	42.25	42.25	-1	5,466	-0.02%
2023/02/16	0.2	41.95	0	0.00	41.90	0.2	5,744	0.00%
2023/02/08	1	41.75	0	0.00	41.90	1	6,025	0.02%
2023/02/07	1	41.85	0	0.00	41.95	1	6,053	0.02%
2023/02/06	2.3	41.90	0	0.00	42.00	2.3	6,047	0.04%
2023/02/03	0	0.00	1	41.65	41.80	-1	6,036	-0.02%
2023/02/02	0	41.50	0	0.00	41.25	0	6,057	0.00%
2023/02/01	0.1	41.65	0	0.00	41.60	0.1	6,045	0.00%
2023/01/31	1	41.30	5.5	41.10	41.10	-4.5	6,114	-0.07%
2023/01/30	0.3	40.99	7	40.94	40.65	-6.7	6,079	-0.11%
2023/01/17	1	40.50	1	40.55	40.70	0	6,054	0.00%
2023/01/16	2.3	40.81	8	40.78	40.70	-5.7	6,047	-0.09%
2023/01/13	0	40.80	4	40.70	40.80	-4	6,054	-0.07%
2023/01/12	0	40.70	0	0.00	40.70	0	6,092	0.00%
2023/01/11	1	40.55	0	0.00	40.60	1	6,125	0.02%
2023/01/10	0	40.50	0.9	40.50	40.50	-0.9	6,136	-0.01%
2023/01/09	0	40.55	0	0.00	40.45	0	6,165	0.00%
2023/01/06	0.1	40.55	0	0.00	40.45	0.1	6,185	0.00%
2023/01/05	2	40.55	0	0.00	40.40	2	6,223	0.03%
2023/01/04	0	0.00	2	40.40	40.60	-2	6,229	-0.03%
2023/01/03	2	40.23	0	0.00	40.35	2	6,276	0.03%
2022/12/30	0	0.00	0.1	40.50	40.30	-0.1	6,293	0.00%
2022/12/29	1	40.55	0	0.00	40.60	1	6,273	0.02%
2022/12/28	1	40.50	0	0.00	40.70	1	6,284	0.02%
2022/12/27	4.2	40.24	0	0.00	41.45	4.2	6,283	0.07%
2022/12/26	0.2	40.40	7	40.25	40.25	-6.8	6,225	-0.11%
2022/12/23	3	40.23	1	40.30	40.35	2	6,264	0.03%
2022/12/22	0.1	40.00	2	42.00	42.00	-1.9	6,211	-0.03%
2022/12/21	11	39.00	0.6	39.65	40.00	10.5	6,026	0.17%
2022/12/20	7.3	39.87	1.3	40.04	39.65	6	5,780	0.10%
2022/12/19	9	40.63	5	40.72	40.50	4	5,621	0.07%
2022/12/16	23.3	41.73	0	0.00	41.15	23.3	5,404	0.43%
2022/12/15	4	41.81	0	0.00	42.40	4	5,094	0.08%
2022/12/14	3	42.10	3	42.65	42.60	0	5,170	0.00%
2022/12/13	8	43.12	0	0.00	42.75	8	5,162	0.15%
2022/12/12	1	43.85	1	43.90	43.65	0	5,153	0.00%
2022/12/09	0	43.95	0	0.00	44.00	0	5,155	0.00%
2022/12/07	1	43.55	0	0.00	44.35	1	5,137	0.02%
2022/12/06	0.3	44.35	0	0.00	43.95	0.3	5,103	0.01%
2022/12/02	2	44.28	0	0.00	44.25	2	5,030	0.04%
2022/11/29	0	0.00	0.1	44.70	44.80	-0.1	5,026	0.00%
2022/11/28	9.2	44.31	0	0.00	44.85	9.2	5,036	0.18%
2022/11/25	9	44.63	0	0.00	44.55	9	5,022	0.18%
2022/11/23	0	0.00	1.5	44.85	44.90	-1.5	5,037	-0.03%
2022/11/22	9	44.77	2.2	44.85	44.85	6.8	5,044	0.13%
2022/11/21	0.1	43.90	1.1	43.89	43.95	-1.1	4,921	-0.02%
2022/11/18	5	43.66	2.9	43.76	43.80	2.1	4,941	0.04%
2022/11/17	3	43.43	0.1	43.40	43.55	2.9	4,949	0.06%
2022/11/16	0.2	43.15	10	43.30	43.20	-9.8	4,925	-0.20%
2022/11/15	10	42.95	9	43.30	42.90	1	4,916	0.02%
2022/11/14	0	0.00	1	42.75	43.35	-1	4,875	-0.02%
2022/11/10	6	41.93	0	0.00	42.25	6	4,814	0.12%
2022/11/09	0	0.00	0	42.10	42.25	0	4,868	0.00%
2022/11/07	0.4	41.91	3	41.88	42.05	-2.6	4,888	-0.05%
2022/11/04	0	41.25	2	41.90	42.00	-2	4,888	-0.04%
2022/11/03	7	40.96	0	0.00	41.30	7	4,842	0.14%
2022/11/02	2	41.25	0	0.00	41.25	2	4,832	0.04%
2022/11/01	4	41.28	0	41.45	41.45	4	4,873	0.08%
2022/10/31	2	41.42	6.1	41.37	41.45	-4.1	4,888	-0.08%
2022/10/28	0	0.00	1	41.80	41.65	-1	4,880	-0.02%
2022/10/27	0	0.00	7	41.34	41.80	-7	4,875	-0.14%
2022/10/26	0.2	40.50	5.1	40.60	40.60	-4.9	4,816	-0.10%
2022/10/25	0	0.00	6	40.63	40.65	-6	4,828	-0.12%
2022/10/20	0	0.00	50	40.10	40.35	-50	4,768	-1.05%
2022/10/19	0	0.00	10	40.33	40.20	-10	4,726	-0.21%
2022/10/18	0	0.00	3	39.45	39.60	-3	4,685	-0.06%
2022/10/17	0.3	38.70	3	39.17	39.20	-2.7	4,736	-0.06%
2022/10/14	1	38.75	3	39.25	39.20	-2	4,808	-0.04%
2022/10/11	1	38.40	0	0.00	39.35	1	5,224	0.02%
2022/10/07	4	38.99	0	0.00	38.90	4	5,188	0.08%
2022/10/06	2.4	39.56	1	39.55	39.65	1.4	5,180	0.03%
2022/10/05	0	0.00	3	39.80	39.75	-3	5,206	-0.06%
2022/10/04	6	39.75	0	0.00	39.70	6	5,244	0.11%
2022/10/03	0	0.00	7	39.57	39.85	-7	5,232	-0.13%
2022/09/30	13	38.15	102	38.26	39.00	-89	5,202	-1.71%	大賣/
2022/09/29	0.1	38.48	0	0.00	38.60	0.1	5,204	0.00%
2022/09/28	24	38.46	1	37.95	38.00	23	5,171	0.45%
2022/09/27	18	39.48	3	39.60	39.65	15	5,055	0.30%
2022/09/26	23.3	40.05	9	40.47	40.20	14.3	4,940	0.29%
2022/09/23	1.3	47.80	150	47.74	47.80	-148.7	4,766	-3.12%	大賣/鉅額交易
2022/09/22	10.1	47.75	52	47.59	47.75	-42	4,634	-0.91%
2022/09/21	10.2	47.90	50	47.99	48.00	-39.8	4,521	-0.88%
2022/09/20	0	0.00	1	48.05	48.00	-1	4,374	-0.02%
2022/09/19	0.1	48.10	0	0.00	48.15	0.1	4,340	0.00%
2022/09/16	0.2	48.25	0	0.00	48.30	0.2	4,306	0.01%
2022/09/15	1	48.30	0	0.00	48.25	1	4,462	0.02%
2022/09/14	40	48.25	1	48.30	48.25	39	4,782	0.82%
2022/09/13	0	0.00	3.3	48.50	48.50	-3.3	5,003	-0.07%
2022/09/12	0	0.00	2	48.40	48.40	-2	5,233	-0.04%
2022/09/08	2	48.08	12	48.18	48.35	-10	5,532	-0.18%
2022/09/06	0.3	48.15	0	0.00	48.10	0.3	5,682	0.01%
2022/09/01	3	48.00	6	48.05	48.10	-3	5,726	-0.05%
2022/08/31	0	0.00	5	48.40	48.40	-5	5,714	-0.09%
2022/08/30	5	48.27	1	48.00	48.35	4	5,694	0.07%
2022/08/29	2.2	47.69	5	47.55	47.85	-2.8	5,702	-0.05%
2022/08/26	3.1	48.06	0	0.00	48.20	3.1	5,824	0.05%
2022/08/25	0	0.00	64	47.96	48.10	-64	5,812	-1.10%
2022/08/24	0	0.00	2	47.65	48.00	-2	5,807	-0.03%
2022/08/22	0	0.00	3	47.53	47.65	-3	5,815	-0.05%
2022/08/18	56.1	46.88	0	0.00	46.80	56.1	5,742	0.98%
2022/08/17	50.4	47.10	12	47.19	47.20	38.4	5,720	0.67%
2022/08/16	0.2	46.70	3	46.53	46.80	-2.8	5,658	-0.05%
2022/08/12	2	46.20	309	46.04	46.15	-307	5,593	-5.49%	大賣/鉅額交易
2022/08/11	0	0.00	5	45.90	45.90	-5	5,573	-0.09%
2022/08/10	2.1	45.76	0	0.00	45.75	2.1	5,595	0.04%
2022/08/09	3	45.95	24	46.08	46.00	-21	5,615	-0.37%
2022/08/08	0.3	45.85	21	45.99	46.00	-20.7	5,670	-0.37%
2022/08/05	5	45.65	19	45.87	45.85	-14	5,890	-0.24%
2022/08/02	10	45.50	32	45.92	46.00	-22	5,996	-0.37%
2022/08/01	0	0.00	53	45.91	45.90	-53	6,010	-0.88%
2022/07/28	47	44.94	0	0.00	44.90	47	6,010	0.78%
2022/07/27	0	44.95	0	0.00	44.65	0	6,026	0.00%
2022/07/26	2.2	44.90	0	0.00	44.80	2.2	6,033	0.04%
2022/07/21	3	44.88	0	0.00	45.15	3	6,053	0.05%
2022/07/20	13	45.85	20	46.10	45.35	-7	6,060	-0.12%
2022/07/19	0	0.00	466	45.79	45.75	-466	6,023	-7.74%	大賣/鉅額交易
2022/07/18	0.3	44.85	37	44.88	45.10	-36.7	5,953	-0.62%
2022/07/15	11	43.40	0	0.00	43.40	11	5,964	0.18%
2022/07/14	5	43.47	10	43.44	43.50	-5	6,095	-0.08%
2022/07/13	30	43.62	50	43.65	43.50	-20	6,119	-0.33%
2022/07/12	15	43.23	0	0.00	43.20	15	6,150	0.24%
2022/07/08	0	0.00	10	43.80	43.85	-10	6,195	-0.16%
2022/07/07	10	43.80	0	0.00	43.80	10	6,213	0.16%
2022/07/06	30.3	44.47	36	44.38	44.20	-5.7	6,327	-0.09%
2022/07/05	5	44.56	60	44.54	44.65	-55	6,572	-0.84%
2022/07/01	18	44.24	0	0.00	43.95	18	7,609	0.24%
2022/06/30	4	45.00	1	45.00	45.20	3	8,178	0.04%
2022/06/29	0	0.00	1	45.05	45.10	-1	8,197	-0.01%
2022/06/27	24.2	44.54	0	0.00	44.80	24.2	8,257	0.29%
2022/06/24	10.1	44.00	2	44.10	44.20	8.1	8,284	0.10%
2022/06/23	8	43.25	0	0.00	43.30	8	8,320	0.10%
2022/06/22	14.1	42.93	1	43.00	43.25	13.1	8,163	0.16%
2022/06/21	15	43.41	0	0.00	43.35	15	7,857	0.19%
2022/06/20	0	0.00	3	43.85	43.60	-3	7,697	-0.04%
2022/06/17	11	43.37	0	0.00	44.75	11	7,720	0.14%
2022/06/16	0.3	45.00	0	0.00	44.55	0.3	7,555	0.00%
2022/06/15	0	0.00	1	45.40	45.05	-1	7,569	-0.01%
2022/06/14	0	0.00	10	45.30	45.40	-10	7,728	-0.13%
2022/06/08	0	45.35	0	0.00	45.45	0	8,561	0.00%
2022/06/07	2	44.85	10	44.90	45.35	-8	8,600	-0.09%
2022/06/06	11.3	45.00	50	45.10	45.00	-38.7	8,621	-0.45%
2022/05/26	1.2	46.00	0	0.00	46.00	1.2	9,060	0.01%
2022/05/25	0	0.00	1	45.75	46.00	-1	9,159	-0.01%
2022/05/24	0	0.00	40	46.09	45.80	-40	9,320	-0.43%
2022/05/23	0	0.00	40	45.93	46.00	-40	9,444	-0.42%
2022/05/20	1	45.66	35	45.93	45.85	-34	9,685	-0.35%
2022/05/18	0	0.00	951	45.85	45.90	-951	9,750	-9.75%	大賣/鉅額交易
2022/05/17	3	45.15	0	0.00	45.45	3	9,739	0.03%
2022/05/16	2.2	44.29	1	44.45	44.55	1.2	9,756	0.01%
2022/05/13	29.8	44.67	4	44.51	44.70	25.8	9,762	0.26%
2022/05/12	25	45.66	2	45.98	45.40	23	9,552	0.24%
2022/05/11	3	46.37	0	0.00	46.25	3	9,474	0.03%
2022/05/10	2	46.13	0	0.00	46.50	2	9,491	0.02%
2022/05/09	1	46.75	3	46.55	46.50	-2	9,510	-0.02%
2022/05/06	2.3	46.90	1	46.50	46.90	1.3	9,568	0.01%
2022/05/05	1	47.10	1	47.05	47.00	0	9,644	0.00%
2022/05/04	0	47.05	3	46.85	46.90	-3	9,731	-0.03%
2022/05/03	11	46.60	2	46.65	46.65	9	9,780	0.09%
2022/04/29	2	46.98	0	0.00	46.95	2	9,807	0.02%
2022/04/28	3	46.83	0	0.00	46.70	3	9,846	0.03%
2022/04/27	6	46.69	1	46.70	46.70	5	9,839	0.05%
2022/04/26	1.2	46.90	0	0.00	47.20	1.2	9,858	0.01%
2022/04/25	4	46.48	0	0.00	46.45	4	9,766	0.04%
2022/04/22	4	47.21	0.7	47.66	47.10	3.4	9,677	0.03%
2022/04/21	7.2	47.75	0	0.00	47.50	7.2	9,599	0.07%
2022/04/20	5	47.49	3	48.45	48.75	2	9,493	0.02%
2022/04/19	1	47.70	6	47.85	47.80	-5	9,399	-0.05%
2022/04/18	6.2	47.80	5	48.00	47.80	1.2	9,395	0.01%
2022/04/14	1	47.90	11	47.80	47.85	-10	9,312	-0.11%
2022/04/13	2	47.30	2	47.40	47.45	0	9,288	0.00%
2022/04/12	8.5	46.91	8	46.96	46.90	0.5	9,253	0.01%
2022/04/11	54	47.65	11	47.87	47.60	43	9,119	0.47%
2022/04/08	13	48.72	0	0.00	48.75	13	8,892	0.15%
2022/04/07	49	49.29	12	49.09	48.90	37	8,703	0.43%
2022/04/06	30.2	47.35	16	47.70	49.00	14.2	7,888	0.18%
2022/04/01	7	45.63	0	0.00	45.70	7	7,252	0.10%
2022/03/31	1	45.40	0	0.00	45.40	1	7,189	0.01%
2022/03/30	9	45.27	0	0.00	45.40	9	7,184	0.13%
2022/03/28	4.1	45.25	0	0.00	45.35	4.1	7,363	0.06%
2022/03/25	3	45.75	0	0.00	45.75	3	7,389	0.04%
2022/03/24	5	45.75	1	45.75	45.75	4	7,451	0.05%
2022/03/23	6	45.78	1	45.95	45.95	5	7,509	0.07%
2022/03/22	14.2	45.56	1	45.55	45.50	13.2	7,515	0.17%
2022/03/21	17	46.13	1	46.15	46.20	16	7,261	0.22%
2022/03/18	4	46.61	0	0.00	46.60	4	7,118	0.06%
2022/03/17	6.1	46.77	0	0.00	47.00	6.1	7,022	0.09%
2022/03/16	132.1	47.62	2	48.18	46.85	130.1	6,829	1.91%	大買/鉅額交易
2022/03/15	45	49.89	4	50.43	50.50	41	6,228	0.66%
2022/03/14	10	48.90	5	49.85	49.60	5	6,042	0.08%
2022/03/11	1	48.85	0	0.00	48.90	1	5,950	0.02%
2022/03/10	2	49.28	76.5	49.39	49.20	-74.5	5,931	-1.26%
2022/03/09	2	49.30	1	49.30	49.35	1	5,893	0.02%
2022/03/08	16	48.36	0	0.00	48.50	16	5,836	0.27%
2022/03/07	41.1	49.09	6	49.89	49.30	35.1	5,723	0.61%
2022/03/04	16.5	50.45	10.3	50.60	50.50	6.2	5,607	0.11%
2022/03/03	0	0.00	3.5	50.01	50.20	-3.5	5,520	-0.06%
2022/03/02	0	0.00	7	49.90	49.90	-7	5,490	-0.13%
2022/03/01	5.6	49.42	2	49.55	49.45	3.6	5,514	0.07%
2022/02/25	27	48.76	8	48.76	48.95	19	5,379	0.35%
2022/02/24	12	48.53	0.5	48.65	48.35	11.5	5,287	0.22%
2022/02/23	15	48.78	6	49.12	49.10	9	5,123	0.18%
2022/02/22	11	47.94	19	48.34	48.90	-8	5,011	-0.16%
2022/02/21	0	0.00	12	47.65	48.15	-12	4,800	-0.25%
2022/02/18	1	47.15	1	47.20	47.20	0	4,722	0.00%
2022/02/17	5	47.10	6	47.21	47.25	-1	4,777	-0.02%
2022/02/16	33.1	47.04	0	0.00	47.15	33.1	4,863	0.68%
2022/02/15	21	47.21	20	47.09	47.10	1	5,051	0.02%
2022/02/14	10	46.70	0	0.00	46.85	10	5,014	0.20%
2022/02/11	1	46.70	0	0.00	46.80	1	5,024	0.02%
2022/02/10	12	46.93	0	0.00	46.90	12	5,005	0.24%
2022/02/09	12	47.10	0	0.00	47.00	12	4,977	0.24%
2022/02/08	2	47.25	3	47.33	47.25	-1	4,940	-0.02%
2022/02/07	14	46.76	0	0.00	47.05	14	4,852	0.29%
2022/01/26	0.4	46.70	2	46.80	46.80	-1.6	4,760	-0.03%
2022/01/25	1.1	46.11	0	0.00	46.30	1.1	4,666	0.02%
2022/01/24	1	46.05	0	0.00	46.30	1	4,641	0.02%
2022/01/21	1.5	46.15	10	46.10	46.25	-8.5	4,590	-0.19%
2022/01/20	10	46.05	0	0.00	46.15	10	4,536	0.22%
2022/01/19	3	45.97	0	0.00	45.95	3	4,521	0.07%
2022/01/17	4	46.10	0	0.00	46.25	4	4,483	0.09%
2022/01/14	13	46.18	0	0.00	46.35	13	4,544	0.29%
2022/01/13	14	46.19	0	0.00	46.20	14	4,661	0.30%
2022/01/12	1	46.20	10	46.50	46.25	-9	4,657	-0.19%
2022/01/11	4	46.18	0	0.00	46.40	4	4,626	0.09%
2022/01/07	0	0.00	2	46.30	46.45	-2	4,611	-0.04%
2022/01/05	1	46.15	0	0.00	46.10	1	4,599	0.02%
2022/01/04	4	46.14	0	0.00	46.15	4	4,640	0.09%
2022/01/03	14	46.12	0	0.00	46.25	14	4,629	0.30%
2021/12/30	4	46.29	12	46.53	46.25	-8	4,602	-0.17%
2021/12/28	2	46.05	0	0.00	46.15	2	4,557	0.04%
2021/12/27	13	46.14	1	46.05	46.25	12	4,540	0.26%
2021/12/24	4	45.99	0	0.00	46.20	4	4,524	0.09%
2021/12/23	3	46.00	84	45.84	46.05	-81	4,502	-1.80%
2021/12/22	4	46.61	5	47.00	46.70	-1	4,305	-0.02%
2021/12/21	6	47.02	0	0.00	47.00	6	4,226	0.14%
2021/12/20	1	47.60	0	0.00	47.60	1	4,188	0.02%
2021/12/17	1	47.10	0	0.00	47.25	1	4,196	0.02%
2021/12/15	0.1	46.65	0	0.00	46.60	0.1	4,267	0.00%
2021/12/14	10	46.45	20	46.50	46.50	-10	4,273	-0.23%
2021/12/13	3	46.83	0	0.00	46.70	3	4,252	0.07%
2021/12/10	2	46.50	0	0.00	46.50	2	4,199	0.05%
2021/12/09	10	46.45	0	0.00	46.50	10	4,177	0.24%
2021/12/08	5.1	46.45	0	0.00	46.50	5.1	4,154	0.12%
2021/12/07	5	46.50	0	0.00	46.50	5	4,130	0.12%
2021/12/03	0	0.00	2	46.30	46.30	-2	4,116	-0.05%
2021/12/02	2	46.50	0	0.00	46.30	2	4,096	0.05%
2021/11/30	4	46.38	0	0.00	46.20	4	4,101	0.10%
2021/11/29	10	46.50	0	0.00	46.45	10	4,068	0.25%
2021/11/26	3	46.85	2	46.80	46.80	1	4,044	0.02%
2021/11/25	14	47.43	5	47.58	47.10	9	4,003	0.23%
2021/11/23	17	46.14	0	0.00	46.20	17	3,893	0.44%
2021/11/19	20	46.60	6	46.62	46.65	14	3,884	0.36%
2021/11/18	0	0.00	5	46.78	46.60	-5	3,886	-0.13%
2021/11/17	2.1	46.28	1	46.35	46.50	1.1	3,875	0.03%
2021/11/16	2	46.80	0	0.00	46.80	2	3,859	0.05%
2021/11/15	3	47.98	1	47.80	47.65	2	3,829	0.05%
2021/11/12	6	47.36	10.3	47.50	47.80	-4.3	3,734	-0.12%
2021/11/11	1	45.75	0	0.00	45.60	1	3,576	0.03%
2021/11/10	2	45.40	0	0.00	45.45	2	3,663	0.05%
2021/11/09	0	44.95	0	0.00	44.95	0	3,676	0.00%
2021/11/05	31	44.50	0	0.00	44.55	31	3,715	0.83%
2021/11/04	7	44.68	1	44.80	44.65	6	3,722	0.16%
2021/11/01	10	44.80	0	0.00	44.70	10	3,840	0.26%
2021/10/29	3	44.97	0	0.00	44.95	3	3,853	0.08%
2021/10/27	0	0.00	3	45.15	45.10	-3	3,952	-0.08%
2021/10/25	5.1	44.95	10	44.85	45.20	-5	4,053	-0.12%
2021/10/22	0	0.00	11	45.62	45.15	-11	4,122	-0.27%
2021/10/20	0	0.00	2	44.65	44.60	-2	4,054	-0.05%
2021/10/19	1	44.55	1	44.55	44.55	0	4,268	0.00%
2021/10/18	0.1	44.70	8	44.80	44.65	-8	4,364	-0.18%
2021/10/15	1	44.90	1	44.85	44.75	0	4,387	0.00%
2021/10/14	4	44.81	1	44.65	44.70	3	4,394	0.07%
2021/10/13	0	0.00	10	45.00	45.05	-10	4,452	-0.22%
2021/10/12	2	44.60	2	44.85	45.10	0	4,494	0.00%
2021/10/08	12.1	44.68	0	44.85	44.60	12	4,440	0.27%
2021/10/06	5	44.50	0	0.00	44.25	5	4,452	0.11%
2021/10/05	2	44.50	10	44.55	44.60	-8	4,464	-0.18%
2021/09/30	0	0.00	1	45.10	45.10	-1	4,629	-0.02%
2021/09/29	0.1	45.35	2.5	45.05	45.05	-2.5	4,619	-0.05%
2021/09/28	3	44.42	2	45.13	45.30	1	4,593	0.02%
2021/09/27	18	44.70	0	0.00	44.65	18	4,567	0.39%
2021/09/24	1.6	45.19	10	45.23	45.10	-8.4	4,508	-0.19%
2021/09/23	10	46.77	9	46.64	46.80	1	4,357	0.02%
2021/09/22	86	46.51	0	0.00	46.20	86	4,245	2.03%
2021/09/16	1	47.65	0	0.00	47.80	1	4,089	0.02%
2021/09/15	0	0.00	1	47.70	47.55	-1	4,138	-0.02%
2021/09/14	6	48.01	21	48.09	47.90	-15	4,191	-0.36%
2021/09/13	17	48.26	1	48.35	48.35	16	4,204	0.38%
2021/09/10	1	48.00	0	0.00	47.95	1	4,242	0.02%
2021/09/08	0	0.00	2	47.38	47.25	-2	4,312	-0.05%
2021/09/03	2	48.28	1	48.25	48.25	1	4,304	0.02%
2021/09/01	1	48.35	4	48.60	48.40	-3	4,370	-0.07%
2021/08/31	1	47.95	11	47.86	48.20	-10	4,386	-0.23%
2021/08/30	1	47.50	2	47.35	47.40	-1	4,411	-0.02%
2021/08/27	1	47.30	0	0.00	47.45	1	4,405	0.02%
2021/08/26	1	47.45	0	0.00	47.40	1	4,429	0.02%
2021/08/25	6	47.53	2	47.60	47.60	4	4,498	0.09%
2021/08/24	4	47.65	3	47.85	47.65	1	4,515	0.02%
2021/08/23	2	47.70	0	0.00	47.50	2	4,576	0.04%
2021/08/20	2	47.45	2	47.55	47.55	0	4,597	0.00%
2021/08/19	366	47.73	20	47.70	47.55	346	5,750	6.02%	大買/鉅額交易
2021/08/18	1	48.45	0	0.00	48.40	1	5,778	0.02%
2021/08/17	0	0.00	5	48.65	48.60	-5	5,807	-0.09%
2021/08/16	48	47.88	6	48.28	48.10	42	5,726	0.73%
2021/08/13	0	0.00	13	49.04	48.90	-13	5,649	-0.23%
2021/08/12	1	48.90	0	0.00	48.95	1	5,580	0.02%
2021/08/11	1	48.65	1	48.80	48.80	0	5,583	0.00%
2021/08/10	0	0.00	1	48.75	48.85	-1	5,582	-0.02%
2021/08/09	8	49.11	15	49.00	49.00	-7	5,636	-0.12%
2021/08/06	11	48.76	18	49.45	49.45	-7	5,660	-0.12%
2021/08/05	3	48.75	3	48.85	48.70	0	5,663	0.00%
2021/08/04	1	48.80	2	49.10	49.05	-1	5,896	-0.02%
2021/08/03	8	49.35	2	49.30	49.30	6	5,955	0.10%
2021/08/02	19	49.33	22	49.22	49.45	-3	6,067	-0.05%
2021/07/30	2	48.95	1	49.05	49.05	1	6,127	0.02%
2021/07/29	2	49.00	15	48.98	49.10	-13	6,148	-0.21%
2021/07/28	6	48.36	16	48.39	48.35	-10	6,105	-0.16%
2021/07/27	23	48.03	4	48.05	48.15	19	6,096	0.31%
2021/07/26	6	48.30	7	48.36	48.10	-1	6,098	-0.02%
2021/07/23	11	47.09	242	47.81	47.90	-231	6,014	-3.84%	大賣/鉅額交易
2021/07/22	7	46.51	43	46.96	46.85	-36	5,822	-0.62%
2021/07/21	1	45.90	1	46.00	46.00	0	5,780	0.00%
2021/07/20	3	45.62	1	45.65	45.65	2	5,959	0.03%
2021/07/19	10	46.11	5	46.12	46.10	5	6,065	0.08%
2021/07/16	0	0.00	2.5	45.66	45.75	-2.5	6,068	-0.04%
2021/07/14	1	44.90	0	0.00	44.95	1	6,056	0.02%
2021/07/13	1	44.75	1	44.85	44.85	0	6,135	0.00%
2021/07/12	2	45.35	2	45.45	45.20	0	6,116	0.00%
2021/07/09	8.3	45.19	5	45.25	45.00	3.3	6,084	0.05%
2021/07/08	1	44.60	1	44.70	44.65	0	6,005	0.00%
2021/07/07	1	44.05	2	44.05	44.40	-1	6,008	-0.02%
2021/07/05	0	0.00	1	43.60	43.50	-1	6,028	-0.02%
2021/07/02	0	43.30	0	0.00	43.30	0	6,077	0.00%
2021/06/30	1	43.50	0	0.00	43.65	1	6,122	0.02%
2021/06/29	0	0.00	5	43.35	43.55	-5	6,147	-0.08%
2021/06/25	2	43.90	0	0.00	43.60	2	6,171	0.03%
2021/06/24	5	43.31	1	43.60	43.85	4	6,158	0.06%
2021/06/21	0.1	42.20	0	0.00	42.20	0.1	6,087	0.00%
2021/06/17	10	42.15	0	0.00	42.75	10	6,189	0.16%
2021/06/15	0	0.00	1	42.65	42.80	-1	6,256	-0.02%
2021/06/11	4	42.39	0	0.00	42.40	4	6,240	0.06%
2021/06/10	0	0.00	2	41.75	42.30	-2	6,243	-0.03%
2021/06/09	2	41.85	2	41.75	41.75	0	6,208	0.00%
2021/06/08	2.1	41.36	0	0.00	41.40	2.1	6,192	0.03%
2021/06/07	20.1	41.50	0	0.00	41.55	20.1	6,172	0.32%
2021/06/04	5.1	41.95	0	0.00	41.95	5.1	6,144	0.08%
2021/06/03	55.1	41.85	1.1	41.82	41.85	54	6,153	0.88%
2021/06/02	64	41.88	4	41.93	42.00	60	6,141	0.98%
2021/05/31	6	42.53	0	0.00	42.10	6	6,060	0.10%
2021/05/28	41	42.65	0	0.00	42.65	41	5,999	0.68%
2021/05/27	36	41.92	0	0.00	42.60	36	5,986	0.60%
2021/05/26	30	42.15	0	0.00	42.20	30	4,867	0.62%
2021/05/24	25	42.74	0	0.00	42.70	25	4,755	0.53%
2021/05/20	30	42.09	0	0.00	42.15	30	4,749	0.63%
2021/05/19	2	41.95	0	0.00	41.85	2	4,749	0.04%
2021/05/18	1	41.00	1.6	41.61	41.90	-0.6	4,748	-0.01%
2021/05/17	22	41.71	0	0.00	40.80	22	4,762	0.46%
2021/05/14	0	0.00	1	43.50	42.80	-1	4,683	-0.02%
2021/05/12	6	42.52	0	0.00	42.60	6	4,544	0.13%
2021/05/11	101	45.50	1	44.90	44.85	100	4,277	2.34%	大買/
2021/05/10	5	45.25	2	45.55	45.70	3	4,201	0.07%
2021/05/07	245	44.85	2	45.45	44.70	243	4,073	5.97%	大買/鉅額交易
2021/05/05	3	45.35	0	0.00	45.20	3	3,929	0.08%
2021/05/04	29	44.90	11	44.13	44.35	18	3,882	0.46%
2021/05/03	3	44.78	0	0.00	44.70	3	3,820	0.08%
2021/04/29	128	45.33	10	45.70	45.25	118	3,765	3.13%	大買/鉅額交易
2021/04/28	452	45.68	1.6	45.76	45.65	450.5	3,739	12.05%	大買/鉅額交易
2021/04/27	20	46.22	4	46.13	46.20	16	3,767	0.42%
2021/04/26	7	46.47	66	46.74	46.60	-59	3,705	-1.59%
2021/04/23	115	44.74	13	45.27	45.35	102	3,491	2.92%	大買/鉅額交易
2021/04/22	4	44.35	2	44.35	44.10	2	3,389	0.06%
2021/04/21	2	44.15	4	44.10	44.35	-2	3,329	-0.06%
2021/04/20	0	0.00	2	44.35	44.35	-2	3,311	-0.06%
2021/04/19	2	44.60	8	44.66	44.60	-6	3,322	-0.18%
2021/04/16	2	43.50	1	43.60	43.60	1	3,270	0.03%
2021/04/15	4	43.39	0	0.00	43.30	4	3,297	0.12%
2021/04/14	0	0.00	1	43.53	43.25	-1	3,331	-0.03%
2021/04/12	14	43.60	0.5	43.80	43.60	13.5	3,327	0.41%
2021/04/09	3	43.72	5	43.68	43.75	-2	3,336	-0.06%
2021/04/08	8	43.52	0	0.00	43.50	8	3,300	0.24%
2021/04/07	5	43.55	0	0.00	43.65	5	3,277	0.15%
2021/04/06	1	43.60	2	43.60	43.65	-1	3,270	-0.03%
2021/04/01	7	43.52	1	43.50	43.55	6	3,289	0.18%
2021/03/31	1	43.30	0	0.00	43.50	1	3,351	0.03%
2021/03/30	5	43.50	0	0.00	43.45	5	3,527	0.14%
2021/03/29	1	43.40	0	0.00	43.55	1	3,680	0.03%
2021/03/26	71	43.25	0	0.00	43.50	71	3,854	1.84%
2021/03/25	2	43.45	20	43.50	43.60	-18	4,049	-0.44%
2021/03/23	1	43.10	10	43.15	43.15	-9	4,361	-0.21%
2021/03/22	2	43.33	14.6	43.38	43.60	-12.6	4,406	-0.29%
2021/03/19	200	44.25	25.5	44.89	44.25	174.5	4,320	4.04%	大買/鉅額交易
2021/03/18	0.3	45.36	0	0.00	45.20	0.3	4,322	0.01%
2021/03/17	4.1	45.10	0	0.00	45.20	4.1	4,363	0.09%
2021/03/16	0.2	44.90	11.1	44.95	44.90	-11	4,433	-0.25%
2021/03/15	1.1	44.76	0	0.00	44.75	1.1	4,528	0.02%
2021/03/12	3.1	45.07	22	45.28	44.95	-19	4,737	-0.40%
2021/03/11	2	45.50	1.5	45.42	45.35	0.5	5,010	0.01%
2021/03/10	0.1	45.60	0	0.00	45.45	0.1	5,045	0.00%
2021/03/09	0.3	45.30	2	45.45	45.40	-1.7	5,080	-0.03%
2021/03/08	0.2	45.13	3	45.30	45.25	-2.8	5,088	-0.06%
2021/03/05	0.1	45.05	0	0.00	44.95	0.1	5,096	0.00%
2021/03/04	0.1	45.03	0	0.00	45.05	0.1	5,217	0.00%
2021/03/03	0.1	44.85	0	0.00	44.95	0.1	5,185	0.00%
2021/03/02	10	45.10	8	45.40	44.55	2	5,174	0.04%
2021/02/26	0.3	44.84	0	0.00	45.20	0.3	5,182	0.00%
2021/02/25	0.1	44.85	21	45.00	44.95	-21	5,115	-0.41%
2021/02/24	11.3	44.68	0	0.00	44.55	11.3	5,110	0.22%
2021/02/23	3	44.76	4	44.85	44.85	-1	5,087	-0.02%
2021/02/22	1	44.00	0.4	44.10	44.05	0.6	5,042	0.01%
2021/02/19	0.2	44.04	1	43.95	44.10	-0.8	5,037	-0.02%
2021/02/18	3.3	43.99	3	44.10	43.85	0.3	5,029	0.01%
2021/02/17	11	43.94	0	0.00	43.75	11	5,010	0.22%
2021/02/05	0	0.00	1	43.65	43.60	-1	4,979	-0.02%
2021/02/03	5	43.46	0	0.00	43.30	5	5,080	0.10%
2021/02/01	0	0.00	1	44.00	43.25	-1	5,130	-0.02%
2021/01/29	60.4	42.99	0	0.00	42.60	60.4	5,117	1.18%
2021/01/28	0	0.00	16	43.22	43.25	-16	5,081	-0.31%
2021/01/26	0	0.00	23	43.44	43.45	-23	5,088	-0.45%
2021/01/22	1	43.20	17	43.29	43.10	-16	5,104	-0.31%
2021/01/21	4	43.23	0	0.00	43.40	4	5,102	0.08%
2021/01/20	84	43.84	6	43.65	43.10	78	5,100	1.53%
2021/01/19	85	44.40	40	44.61	44.40	45	5,021	0.90%
2021/01/15	10	45.55	3	45.53	45.05	7	5,015	0.14%
2021/01/14	10	45.76	1	45.60	45.70	9	5,177	0.17%
2021/01/13	1	45.75	1	45.80	45.80	0	5,174	0.00%
2021/01/12	10	46.10	21	45.87	45.55	-11	5,170	-0.21%
2021/01/11	0	0.00	3	46.03	46.00	-3	5,145	-0.06%
2021/01/08	15	45.90	2	46.00	45.90	13	5,122	0.25%
2021/01/05	2	45.30	2.4	45.23	45.05	-0.4	5,013	-0.01%
2021/01/04	20	45.43	0	0.00	45.15	20	5,002	0.40%
2020/12/30	6	45.62	5	45.60	45.55	1	4,999	0.02%
2020/12/29	11	45.78	0	0.00	45.60	11	4,996	0.22%
2020/12/25	14	46.75	10	46.75	46.45	4	4,947	0.08%
2020/12/24	2	45.40	3	46.30	46.40	-1	4,907	-0.02%
2020/12/23	10	44.90	25	44.87	45.00	-15	4,737	-0.32%
2020/12/21	10	45.90	0	0.00	44.95	10	4,561	0.22%
2020/12/18	4	46.15	0	0.00	45.60	4	4,425	0.09%
2020/12/17	20	45.95	5	45.97	46.05	15	4,185	0.36%
2020/12/16	40	45.80	2.1	45.92	45.95	37.9	4,169	0.91%
2020/12/15	10	45.30	0	0.00	45.25	10	4,086	0.24%
2020/12/10	29	44.58	2	44.45	44.60	27	3,999	0.68%
2020/12/09	10	44.44	13	44.30	44.50	-3	3,934	-0.08%
2020/12/08	8	44.82	27	45.01	45.40	-19	3,834	-0.50%
2020/12/07	5.5	45.15	59.3	45.60	45.85	-53.8	3,620	-1.49%
2020/12/04	18	43.52	0	0.00	43.50	18	3,344	0.54%
2020/12/03	8	43.79	5.5	43.91	43.80	2.5	3,285	0.08%
2020/12/02	5	44.25	5	44.45	44.35	0	3,253	0.00%
2020/12/01	6	44.33	0	0.00	44.50	6	3,240	0.19%
2020/11/30	0.5	43.90	2	44.50	44.50	-1.5	3,235	-0.05%
2020/11/27	4	43.75	0	0.00	43.85	4	3,140	0.13%
2020/11/26	6.2	43.87	1	43.85	43.85	5.2	3,149	0.17%
2020/11/23	4	43.41	0	0.00	43.45	4	3,242	0.12%
2020/11/20	0	0.00	2	43.05	43.25	-2	3,250	-0.06%
2020/11/19	10	43.25	81	43.20	43.15	-71	3,268	-2.17%
2020/11/18	1	43.15	0	0.00	43.35	1	3,279	0.03%
2020/11/17	1	43.25	0	0.00	43.40	1	3,277	0.03%
2020/11/13	2	43.28	0	0.00	43.40	2	3,336	0.06%
2020/11/12	20	43.61	0	0.00	43.85	20	3,324	0.60%
2020/11/11	10	43.25	2	43.70	44.00	8	3,346	0.24%
2020/11/10	51	42.80	2.2	42.93	42.95	48.8	3,273	1.49%
2020/11/06	1	41.95	0	0.00	41.90	1	3,242	0.03%
2020/11/05	1	42.15	0	0.00	42.00	1	3,220	0.03%
2020/11/04	0	0.00	20	41.80	42.00	-20	3,211	-0.62%
2020/11/03	10.2	42.40	0	0.00	42.35	10.2	3,197	0.32%
2020/11/02	10	41.91	0	0.00	41.90	10	3,189	0.31%
2020/10/30	0	0.00	15	41.76	41.50	-15	3,171	-0.47%
2020/10/29	5	42.00	5	42.00	41.85	0	3,118	0.00%
2020/10/28	1	42.15	18	42.30	42.10	-17	3,121	-0.54%
2020/10/23	19	43.00	0	0.00	42.55	19	3,120	0.61%
2020/10/22	2	42.30	3	42.02	43.20	-1	3,106	-0.03%
2020/10/21	1	42.65	0	0.00	42.70	1	2,930	0.03%
2020/10/19	2	42.70	0	0.00	43.20	2	2,899	0.07%
2020/10/15	2	43.20	0	0.00	42.95	2	2,865	0.07%
2020/10/14	3	43.95	0	0.00	43.75	3	2,841	0.11%
2020/10/13	1	43.90	21	44.10	43.85	-20	2,846	-0.70%
2020/10/12	0	0.00	100	44.24	44.20	-100	2,839	-3.52%
2020/10/08	1	44.05	0	0.00	44.70	1	2,849	0.04%
2020/10/07	0	0.00	5	43.70	43.50	-5	2,803	-0.18%
2020/09/29	1	43.45	10	42.85	43.30	-9	2,824	-0.32%
2020/09/28	5	41.60	5	42.34	42.65	0	2,795	0.00%
2020/09/25	1	42.35	13	41.90	41.50	-12	2,769	-0.43%
2020/09/24	6	41.53	1	41.85	41.45	5	2,721	0.18%
2020/09/23	11	46.21	0	0.00	46.15	11	2,590	0.42%
2020/09/22	1	46.30	0	0.00	46.60	1	2,499	0.04%
2020/09/21	1	46.65	1	46.90	46.85	0	2,460	0.00%
2020/09/18	2	46.65	0	0.00	46.65	2	2,411	0.08%
2020/09/17	10	46.75	17	46.59	46.55	-7	2,381	-0.29%
2020/09/16	20	46.35	0	0.00	46.35	20	2,358	0.85%
2020/09/15	5	46.10	0	0.00	46.35	5	2,343	0.21%
2020/09/14	5	46.25	1	46.35	46.35	4	2,348	0.17%
2020/09/11	3	46.20	3	46.23	46.30	0	2,335	0.00%
2020/09/07	1	45.90	1	46.20	46.00	0	2,396	0.00%
2020/09/04	6	45.74	0	0.00	45.80	6	2,420	0.25%
2020/09/03	2	45.60	0	0.00	45.60	2	2,467	0.08%
2020/09/02	4	45.75	6.1	45.83	45.65	-2.1	2,445	-0.08%
2020/09/01	13	46.26	0	0.00	46.20	13	2,458	0.53%
2020/08/31	3	46.32	0	0.00	46.40	3	2,516	0.12%
2020/08/28	0	0.00	3	45.87	45.60	-3	2,440	-0.12%
2020/08/27	1	45.50	3	45.40	45.50	-2	2,459	-0.08%
2020/08/26	40	45.20	21	45.04	45.50	19	2,500	0.76%
2020/08/25	10	44.75	0	0.00	44.95	10	2,531	0.40%
2020/08/24	30	44.66	0	0.00	44.65	30	2,659	1.13%
2020/08/21	0.1	44.35	3	44.40	44.35	-2.9	2,688	-0.11%
2020/08/20	24	43.98	25	43.69	43.50	-1	2,678	-0.04%
2020/08/19	5	44.80	1	44.45	44.45	4	2,644	0.15%
2020/08/18	19	44.50	0.2	44.50	44.30	18.8	2,619	0.72%
2020/08/17	0.2	44.45	5	44.30	44.35	-4.8	2,621	-0.18%
2020/08/14	7	43.01	0	0.00	43.10	7	2,595	0.27%
2020/08/13	0	0.00	13	43.58	43.75	-13	2,596	-0.50%
2020/08/12	1	42.60	5	42.65	42.55	-4	2,585	-0.15%
2020/08/10	0	0.00	55	42.93	42.90	-55	2,640	-2.08%
2020/08/07	13	42.90	0	0.00	42.85	13	2,686	0.48%
2020/08/06	0	0.00	10	42.70	42.95	-10	2,722	-0.37%
2020/08/05	20	42.38	2	42.35	42.40	18	2,742	0.66%
2020/08/04	4	42.40	0	0.00	42.30	4	2,780	0.14%
2020/08/03	4	42.39	0	0.00	42.20	4	2,816	0.14%
2020/07/31	2	42.80	0	0.00	42.80	2	2,793	0.07%
2020/07/30	1	42.05	1	42.05	42.30	0	2,789	0.00%
2020/07/29	1	41.60	0	0.00	41.90	1	2,787	0.04%
2020/07/28	4	42.05	23	41.85	41.60	-19	2,799	-0.68%
2020/07/27	3	42.47	0	0.00	42.30	3	2,799	0.11%
2020/07/24	2	42.93	0	0.00	42.80	2	2,805	0.07%
2020/07/22	1	43.30	0	0.00	43.30	1	2,846	0.04%
2020/07/21	0	0.00	1	43.35	43.45	-1	2,848	-0.04%
2020/07/20	3	42.62	0	0.00	42.65	3	2,851	0.11%
2020/07/17	0	0.00	8	43.05	42.90	-8	2,852	-0.28%
2020/07/15	1	42.65	8	43.55	43.65	-7	2,856	-0.25%
2020/07/14	8	42.75	0	0.00	42.60	8	2,827	0.28%
2020/07/13	8	42.98	0	0.00	42.80	8	2,833	0.28%
2020/07/10	2	43.20	0	0.00	43.15	2	2,817	0.07%
2020/07/08	5	44.07	10	44.00	44.40	-5	2,791	-0.18%
2020/07/07	2	44.00	9	44.17	44.10	-7	2,779	-0.25%
2020/07/06	0	0.00	1	44.15	44.00	-1	2,765	-0.04%
2020/07/03	9	44.08	0	0.00	43.85	9	2,768	0.33%
2020/07/02	2	43.90	0	0.00	44.20	2	2,775	0.07%
2020/06/30	2	43.60	0	0.00	43.55	2	2,781	0.07%
2020/06/29	2	43.53	2	43.43	43.60	0	2,797	0.00%
2020/06/23	1	44.10	0	0.00	43.90	1	2,823	0.04%
2020/06/22	1	43.75	0	0.00	43.55	1	2,829	0.04%
2020/06/19	16.5	43.70	0	0.00	43.50	16.5	2,875	0.57%
2020/06/16	5	44.25	0	0.00	44.20	5	2,963	0.17%
2020/06/12	4	43.65	7	43.79	43.60	-3	3,148	-0.10%
2020/06/11	4	44.50	0	0.00	44.80	4	3,119	0.13%
2020/06/10	0	0.00	3	46.00	45.85	-3	3,127	-0.10%
2020/06/09	11	46.50	0	0.00	46.50	11	3,185	0.35%
2020/06/08	11	46.40	1	46.75	46.50	10	3,259	0.31%
2020/06/05	0	0.00	2	47.18	47.25	-2	3,232	-0.06%
2020/06/04	5	46.20	0	0.00	46.40	5	3,182	0.16%
2020/06/03	0	0.00	5	46.15	46.25	-5	3,179	-0.16%
2020/06/02	0	0.00	2	45.40	45.40	-2	3,135	-0.06%
2020/06/01	0	0.00	2	44.90	44.90	-2	3,087	-0.06%
2020/05/28	4	44.90	0	0.00	44.75	4	2,899	0.14%
2020/05/26	10	44.45	0	0.00	44.25	10	2,950	0.34%
2020/05/22	0	0.00	3	44.10	44.10	-3	2,961	-0.10%
2020/05/21	0	0.00	1	44.20	44.20	-1	2,953	-0.03%
2020/05/18	0	0.00	2	43.55	43.10	-2	2,914	-0.07%
2020/05/14	2	43.23	3	43.23	43.05	-1	2,866	-0.03%
2020/05/13	1	44.05	0	0.00	44.00	1	2,832	0.04%
2020/05/12	1	44.35	0	0.00	44.90	1	2,786	0.04%
2020/05/11	9	44.58	2	44.80	44.70	7	2,769	0.25%
2020/05/08	2	43.80	0	0.00	43.80	2	2,735	0.07%
2020/05/07	3	43.75	0	0.00	43.80	3	2,719	0.11%
2020/05/06	0	0.00	3.1	43.61	43.70	-3.1	2,727	-0.11%
2020/05/04	10	43.05	0	0.00	43.00	10	2,763	0.36%
2020/04/30	3	44.05	0	0.00	43.65	3	2,783	0.11%
2020/04/29	0	0.00	1	43.85	43.70	-1	2,799	-0.04%
2020/04/28	1	42.75	5	42.65	42.85	-4	2,828	-0.14%
2020/04/27	0	0.00	1	42.30	42.35	-1	2,919	-0.03%
2020/04/22	3	39.75	0	0.00	40.30	3	2,922	0.10%
2020/04/21	21	40.64	3	41.50	40.40	18	2,922	0.62%
2020/04/20	0	0.00	3	41.30	41.40	-3	2,905	-0.10%
2020/04/17	0	0.00	3	42.15	41.30	-3	2,903	-0.10%
2020/04/15	1	41.75	0	0.00	41.75	1	2,879	0.03%
2020/04/14	3	41.50	3	40.30	41.50	0	2,874	0.00%
2020/04/08	3	40.25	0	0.00	40.40	3	2,858	0.10%
2020/04/07	5	40.50	10	41.00	40.45	-5	2,843	-0.18%
2020/04/06	0	0.00	1	39.90	40.40	-1	2,820	-0.04%
2020/04/01	1	40.15	1	40.60	39.90	0	2,814	0.00%
2020/03/27	2	39.55	0	0.00	39.55	2	2,871	0.07%
2020/03/26	30	40.50	30.9	39.42	39.90	-0.9	2,947	-0.03%
2020/03/25	0	0.00	5	39.94	39.80	-5	3,048	-0.16%
2020/03/23	10	34.70	0	0.00	34.15	10	3,025	0.33%
2020/03/20	2	34.35	1	35.50	35.00	1	3,015	0.03%
2020/03/19	2	33.13	9	33.18	32.90	-7	2,948	-0.24%
2020/03/18	16	36.96	0	0.00	36.45	16	2,814	0.57%
2020/03/17	2	38.05	0	0.00	38.00	2	2,762	0.07%
2020/03/16	5	40.04	0	0.00	40.05	5	2,713	0.18%
2020/03/13	3	39.15	0	0.00	40.40	3	2,685	0.11%
2020/03/12	3	42.83	0	0.00	41.80	3	2,579	0.12%
2020/03/11	0	0.00	5	43.96	43.85	-5	2,497	-0.20%
2020/03/10	3	43.98	6	43.92	43.95	-3	2,482	-0.12%
2020/03/09	1	44.50	0	0.00	44.30	1	2,456	0.04%
2020/03/05	0	0.00	2	45.20	45.30	-2	2,400	-0.08%
2020/03/03	8	44.69	0	0.00	44.55	8	2,410	0.33%
2020/03/02	0	0.00	3	44.40	44.50	-3	2,411	-0.12%
2020/02/27	0	0.00	2	44.70	44.85	-2	2,420	-0.08%
2020/02/25	0	0.00	5	44.90	45.00	-5	2,370	-0.21%
2020/02/24	1	45.30	0	0.00	45.10	1	2,371	0.04%
2020/02/21	1	45.55	0	0.00	45.50	1	2,360	0.04%
2020/02/20	1	45.60	7	45.74	45.70	-6	2,358	-0.25%
2020/02/17	1	45.75	0	0.00	45.95	1	2,350	0.04%
2020/02/12	0	0.00	11	45.79	45.80	-11	2,398	-0.46%
2020/02/11	0	0.00	1	45.70	45.35	-1	2,393	-0.04%
2020/02/10	2	45.33	0	0.00	45.50	2	2,397	0.08%
2020/02/07	1	45.30	1	45.35	45.25	0	2,411	0.00%
2020/02/05	0.1	45.35	0	0.00	45.10	0.1	2,430	0.00%
2020/02/04	0	0.00	3	44.90	45.00	-3	2,417	-0.12%
2020/02/03	1	44.10	1	44.85	44.90	0	2,404	0.00%
2020/01/31	10	45.90	0	0.00	45.25	10	2,388	0.42%
2020/01/30	4	45.55	2	45.65	45.45	2	2,348	0.09%
2020/01/20	1	47.00	0	0.00	47.10	1	2,265	0.04%
2020/01/15	0	0.00	2	46.40	46.55	-2	2,291	-0.09%
2020/01/14	5	46.40	1	46.40	46.40	4	2,321	0.17%
2020/01/13	0	0.00	176	46.28	46.30	-176	2,380	-7.39%	大賣/鉅額交易
2020/01/08	1	45.75	6	45.90	45.70	-5	2,483	-0.20%
2020/01/07	1	45.95	0	0.00	46.00	1	2,495	0.04%
2020/01/02	0	0.00	10	46.30	46.30	-10	2,609	-0.38%
2019/12/31	0	0.00	1	46.55	46.30	-1	2,634	-0.04%
2019/12/23	0	0.00	1	46.15	45.55	-1	5,284	-0.02%
2019/12/20	4	45.53	0	0.00	45.45	4	5,215	0.08%
2019/12/19	1	45.70	0	0.00	45.90	1	5,119	0.02%
2019/12/18	7	46.01	0	0.00	46.00	7	5,095	0.14%
2019/12/10	1	46.00	0	0.00	46.05	1	5,169	0.02%
2019/12/06	3	46.60	0	0.00	46.60	3	5,163	0.06%
2019/12/05	2	46.60	0	0.00	46.55	2	5,165	0.04%
2019/12/04	1	46.50	0	0.00	46.60	1	5,166	0.02%
2019/12/03	0	0.00	5	46.69	46.70	-5	5,157	-0.10%
2019/12/02	0	0.00	3	46.55	46.55	-3	5,162	-0.06%
2019/11/29	1	46.60	0	0.00	46.55	1	5,168	0.02%
2019/11/28	3	46.80	0	0.00	46.50	3	5,154	0.06%
2019/11/20	2	46.83	0	0.00	46.85	2	5,167	0.04%
2019/11/19	2	46.85	0	0.00	46.90	2	5,171	0.04%
2019/11/18	2	46.88	0	0.00	46.85	2	5,184	0.04%
2019/11/15	0	0.00	1	46.80	46.95	-1	5,187	-0.02%
2019/11/14	3	46.75	0	0.00	46.55	3	5,199	0.06%
2019/11/11	1	47.00	2	46.80	46.70	-1	5,200	-0.02%
2019/11/05	0	0.00	1	46.80	47.10	-1	5,138	-0.02%
2019/11/04	5	46.90	0	0.00	47.10	5	5,131	0.10%
2019/11/01	3	46.85	0	0.00	46.95	3	5,120	0.06%
2019/10/31	0	0.00	1	47.10	46.75	-1	5,127	-0.02%
2019/10/30	29	46.95	1	46.90	46.85	28	5,109	0.55%
2019/10/29	0	0.00	7	46.82	46.80	-7	5,095	-0.14%
2019/10/25	0	0.00	2	47.15	47.25	-2	5,054	-0.04%
2019/10/23	0	0.00	0.4	47.65	47.50	-0.4	5,022	-0.01%
2019/10/22	0	0.00	1	47.15	47.00	-1	4,995	-0.02%
2019/10/21	1	46.55	2	46.65	46.75	-1	4,961	-0.02%
2019/10/17	1	46.05	0	0.00	45.80	1	4,847	0.02%
2019/10/16	0	0.00	2	46.08	46.00	-2	4,809	-0.04%
2019/10/15	0	0.00	6.6	45.88	45.95	-6.6	4,780	-0.14%
2019/10/14	4	45.63	2	45.80	45.65	2	4,751	0.04%
2019/10/09	4	45.53	0	0.00	45.30	4	4,717	0.08%
2019/10/08	1	45.30	0	0.00	45.40	1	4,689	0.02%
2019/10/07	1	45.80	0	0.00	45.75	1	4,631	0.02%
2019/10/04	11	45.82	0	0.00	45.70	11	4,607	0.24%
2019/10/03	5	46.15	0	0.00	46.05	5	4,523	0.11%
2019/10/02	5	45.80	0	0.00	45.90	5	4,330	0.12%
2019/10/01	5	49.88	0	0.00	49.95	5	3,108	0.16%
2019/09/27	5	49.95	0	0.00	49.90	5	2,437	0.21%
2019/09/26	2	49.80	0	0.00	49.80	2	1,857	0.11%
2019/09/25	6	49.72	0	0.00	49.80	6	1,821	0.33%
2019/09/24	2	49.80	0	0.00	49.65	2	1,784	0.11%
2019/09/18	10	50.00	6	50.12	50.00	4	1,706	0.23%
2019/09/17	0	0.00	1	50.10	50.20	-1	1,703	-0.06%
2019/09/16	1	49.50	5	49.90	50.00	-4	1,705	-0.23%
2019/09/11	4	49.50	0	0.00	49.50	4	1,701	0.24%
2019/09/10	1	49.70	3	49.73	49.75	-2	1,679	-0.12%
2019/09/09	0	0.00	4	49.58	49.70	-4	1,681	-0.24%
2019/09/06	0	0.00	1	49.40	49.30	-1	1,680	-0.06%
2019/09/05	1	49.40	5	49.45	49.25	-4	1,678	-0.24%
2019/09/03	0	0.00	2	49.35	49.25	-2	1,677	-0.12%
2019/09/02	0	0.00	7	49.48	49.50	-7	1,683	-0.42%
2019/08/30	20	49.30	38	49.15	49.50	-18	1,684	-1.07%
2019/08/29	10	49.15	0	0.00	49.05	10	1,661	0.60%
2019/08/28	141	48.91	5	49.25	49.40	136	1,653	8.22%	大買/鉅額交易
2019/08/27	10	48.55	0	0.00	48.40	10	1,650	0.61%
2019/08/26	2	48.90	5	48.95	48.80	-3	1,610	-0.19%
2019/08/22	2	48.85	1	48.90	48.90	1	1,597	0.06%
2019/08/21	11	48.67	0	0.00	48.65	11	1,667	0.66%
2019/08/20	22	48.75	0	0.00	48.60	22	1,670	1.32%
2019/08/19	3	48.65	0	0.00	48.75	3	1,660	0.18%
2019/08/16	3	48.80	0	0.00	48.80	3	1,642	0.18%
2019/08/15	5	48.51	0	0.00	48.95	5	1,622	0.31%
2019/08/14	3	48.57	0	0.00	48.35	3	1,595	0.19%
2019/08/07	3	48.17	0	0.00	48.00	3	1,606	0.19%
2019/08/02	2	48.35	0	0.00	48.40	2	1,605	0.12%
2019/07/30	0	0.00	10	49.10	48.95	-10	1,599	-0.63%
2019/07/26	1	48.80	0	0.00	49.10	1	1,609	0.06%
2019/07/25	0	0.00	30	48.90	48.90	-30	1,614	-1.86%
2019/07/24	1	48.90	0	0.00	48.90	1	1,626	0.06%
2019/07/23	0	0.00	2	49.05	49.05	-2	1,609	-0.12%
2019/07/22	30	49.40	5	49.50	49.25	25	1,600	1.56%
2019/07/18	0	0.00	5	49.25	49.40	-5	1,602	-0.31%
2019/07/15	1	48.95	0	0.00	49.25	1	1,602	0.06%
2019/07/12	6	49.13	1	49.20	49.15	5	1,626	0.31%
2019/07/04	1	49.65	5	49.45	49.75	-4	1,723	-0.23%
2019/07/03	0	0.00	0.5	50.00	49.30	-0.5	1,736	-0.03%
2019/07/02	1	49.50	1	49.45	49.65	0	1,755	0.00%
2019/07/01	6	49.55	0	0.00	49.60	6	1,762	0.34%
2019/06/28	8	49.52	0	0.00	49.45	8	1,784	0.45%
2019/06/27	0	0.00	2	49.85	49.75	-2	1,856	-0.11%
2019/06/26	7	49.65	0	0.00	49.75	7	1,945	0.36%
2019/06/25	0	0.00	5	49.85	49.95	-5	1,954	-0.26%
2019/06/24	0	0.00	6	49.96	50.00	-6	1,993	-0.30%
2019/06/21	0	0.00	6	49.86	50.00	-6	1,983	-0.30%
2019/06/19	0	0.00	3	49.43	49.90	-3	2,011	-0.15%
2019/06/14	1	48.50	0	0.00	48.50	1	2,119	0.05%
2019/06/13	2	48.60	0	0.00	48.50	2	2,147	0.09%
2019/06/12	1	48.65	3	48.80	48.75	-2	2,416	-0.08%
2019/06/11	0	0.00	3	48.70	48.60	-3	2,436	-0.12%
2019/06/06	0	0.00	1	48.75	48.50	-1	2,495	-0.04%
2019/05/30	0.1	48.40	0	0.00	48.15	0.1	2,513	0.00%
2019/05/28	5	49.05	0	0.00	48.60	5	2,513	0.20%
2019/05/27	15	48.60	3	48.88	49.20	12	2,443	0.49%
2019/05/21	0	0.00	8	48.09	48.10	-8	2,430	-0.33%
2019/05/17	1	47.80	0	0.00	47.50	1	2,423	0.04%
2019/05/15	0	0.00	10	47.90	47.80	-10	2,427	-0.41%
2019/05/14	0	0.00	4	47.45	48.05	-4	2,450	-0.16%
2019/05/13	3	47.87	2	48.45	47.80	1	2,444	0.04%
2019/05/10	62	48.11	3	48.23	48.05	59	2,479	2.38%
2019/05/09	3	48.03	2	48.05	48.00	1	2,476	0.04%
2019/05/08	2	48.40	0	0.00	48.50	2	2,481	0.08%
2019/05/06	2	48.68	0	0.00	48.75	2	2,517	0.08%
2019/05/03	0	0.00	16	49.20	49.25	-16	2,537	-0.63%
2019/05/02	0	0.00	4	49.40	49.40	-4	2,539	-0.16%
2019/04/30	0	0.00	1	49.20	49.45	-1	2,539	-0.04%
2019/04/29	0	0.00	5	49.09	49.20	-5	2,530	-0.20%
2019/04/26	3	48.60	0	0.00	48.80	3	2,529	0.12%
2019/04/22	1	48.75	0	0.00	48.75	1	2,540	0.04%
2019/04/19	0	0.00	5	49.15	48.90	-5	2,543	-0.20%
2019/04/18	6	48.53	3	48.55	48.60	3	2,557	0.12%
2019/04/17	2	49.08	0	0.00	49.15	2	2,556	0.08%
2019/04/16	8	49.33	0	0.00	49.40	8	2,551	0.31%
2019/04/15	10	49.35	6	49.61	49.50	4	2,547	0.16%
2019/04/12	2	49.15	10	48.95	49.10	-8	2,551	-0.31%
2019/04/11	3	49.55	7	49.49	49.40	-4	2,544	-0.16%
2019/04/10	7	49.69	2	49.70	49.90	5	2,528	0.20%
2019/04/09	0	0.00	1	50.50	50.20	-1	2,506	-0.04%
2019/04/08	6	50.57	2	50.60	50.60	4	2,534	0.16%
2019/04/03	4	50.45	0	0.00	50.50	4	2,534	0.16%
2019/04/02	3	50.57	4	50.40	50.80	-1	2,589	-0.04%
2019/04/01	2	51.40	3	51.37	50.90	-1	2,640	-0.04%
2019/03/29	0	0.00	1	50.30	50.80	-1	2,550	-0.04%
2019/03/28	0	0.00	50	49.66	49.85	-50	2,529	-1.98%
2019/03/27	5	49.82	6	49.65	49.75	-1	2,528	-0.04%
2019/03/26	12	49.43	0	0.00	49.45	12	2,493	0.48%
2019/03/25	0	0.00	3	49.02	49.25	-3	2,501	-0.12%
2019/03/22	7	49.25	24	49.35	49.25	-17	2,481	-0.69%
2019/03/21	3	49.15	8	49.23	49.35	-5	2,453	-0.20%
2019/03/20	11	48.46	6	48.67	48.70	5	2,416	0.21%
2019/03/19	4	49.15	5	49.15	48.90	-1	2,361	-0.04%
2019/03/18	0	0.00	3	48.47	48.55	-3	2,302	-0.13%
2019/03/15	0	0.00	8	48.09	48.20	-8	2,278	-0.35%
2019/03/14	3	47.55	0	0.00	47.50	3	1,998	0.15%
2019/03/12	11	47.60	0	0.00	47.50	11	1,967	0.56%
2019/03/08	2	47.50	0	0.00	47.65	2	1,914	0.10%
2019/03/07	0	0.00	1	47.70	47.50	-1	1,942	-0.05%
2019/03/05	1	47.50	1	47.55	47.50	0	1,952	0.00%
2019/03/04	1	47.40	0	0.00	47.50	1	1,957	0.05%
2019/02/26	2	47.85	0	0.00	47.60	2	2,006	0.10%
2019/02/25	0	0.00	2	47.90	47.95	-2	1,994	-0.10%
2019/02/22	0	0.00	5	47.70	47.95	-5	2,000	-0.25%
2019/02/21	0	0.00	5	47.85	48.00	-5	2,004	-0.25%
2019/02/19	2	47.80	2	47.80	47.90	0	1,981	0.00%
2019/02/15	3	47.02	0	0.00	47.20	3	1,989	0.15%
2019/02/14	4	47.40	0	0.00	47.30	4	1,991	0.20%
2019/02/13	3	47.70	0	0.00	47.65	3	1,986	0.15%
2019/02/12	18	48.37	3	48.40	48.45	15	1,947	0.77%
2019/02/11	2	48.08	0	0.00	48.40	2	1,951	0.10%
2019/01/30	2	47.80	0	0.00	47.95	2	1,911	0.10%
2019/01/28	0	0.00	1	47.95	47.95	-1	1,901	-0.05%
2019/01/25	2	47.48	0	0.00	47.60	2	1,890	0.11%
2019/01/24	0	0.00	1	46.95	47.45	-1	1,868	-0.05%
2019/01/23	1	46.75	0	0.00	46.90	1	1,851	0.05%
2019/01/22	0	0.00	10	46.80	46.90	-10	1,848	-0.54%
2019/01/18	10	46.60	0	0.00	46.60	10	1,875	0.53%
2019/01/16	0	0.00	5	46.55	46.60	-5	1,901	-0.26%
2019/01/15	0	0.00	5	46.50	46.60	-5	1,927	-0.26%
2019/01/11	5	46.30	2	46.30	46.30	3	2,029	0.15%
2019/01/10	5	45.90	1	46.35	46.35	4	2,036	0.20%
2019/01/09	1	45.70	5	46.05	46.10	-4	2,047	-0.20%
2019/01/03	1	45.10	2	45.00	45.05	-1	2,227	-0.04%
2019/01/02	2	44.70	0	0.00	44.50	2	2,248	0.09%
2018/12/28	4	45.11	1	45.05	45.00	3	2,274	0.13%
2018/12/25	3	44.12	0	0.00	43.90	3	2,269	0.13%
2018/12/24	5	45.14	0	0.00	44.90	5	2,216	0.23%
2018/12/22	0	0.00	1	46.10	45.90	-1	2,166	-0.05%
2018/12/21	2	45.48	0	0.00	46.15	2	2,204	0.09%
2018/12/20	0	0.00	15	46.52	46.45	-15	2,143	-0.70%
2018/12/10	5	45.80	0	0.00	45.60	5	2,296	0.22%
2018/11/27	10	46.20	0	0.00	46.25	10	4,977	0.20%
2018/11/26	2	46.93	2	47.53	46.20	0	5,043	0.00%
2018/11/20	1	46.05	1	46.25	45.85	0	5,090	0.00%
2018/11/13	0	0.00	5	46.51	46.80	-5	5,157	-0.10%
2018/11/12	0	0.00	18	46.41	46.60	-18	5,163	-0.35%
2018/11/09	1	46.30	0	0.00	46.20	1	5,167	0.02%
2018/11/06	1	46.25	17	46.39	46.55	-16	5,587	-0.29%
2018/10/25	5	45.00	0	0.00	45.00	5	5,721	0.09%
2018/10/24	1	45.10	2	45.30	45.40	-1	5,732	-0.02%
2018/10/23	0	0.00	1	45.80	45.40	-1	5,730	-0.02%
2018/10/22	10	45.60	0	0.00	45.50	10	5,711	0.18%
2018/10/17	3	45.92	0	0.00	45.85	3	5,585	0.05%
2018/10/16	1	45.60	0	0.00	45.90	1	5,557	0.02%
2018/10/12	1	45.10	1	45.85	46.25	0	5,486	0.00%
2018/10/11	3	45.67	3	46.05	45.60	0	5,469	0.00%
2018/10/05	1	46.60	0	0.00	46.75	1	5,270	0.02%
2018/10/02	0	0.00	15	48.20	48.35	-15	5,233	-0.29%
2018/09/26	0	0.00	1	47.70	47.45	-1	5,177	-0.02%
2018/09/25	20	48.93	0	0.00	48.35	20	5,179	0.39%
2018/09/21	0	0.00	2	48.30	48.70	-2	5,175	-0.04%
2018/09/19	2	47.90	3	48.15	48.15	-1	5,140	-0.02%
2018/09/18	0	0.00	2	47.43	47.50	-2	5,115	-0.04%
2018/09/17	1	47.15	0	0.00	47.50	1	5,115	0.02%
2018/09/14	10	47.73	0	0.00	47.50	10	5,117	0.20%
2018/09/13	29	47.57	0	0.00	47.65	29	5,104	0.57%
2018/09/12	5	46.95	6	46.51	46.90	-1	5,051	-0.02%
2018/09/10	1	45.20	0	0.00	44.60	1	4,834	0.02%
2018/09/07	0	0.00	2	45.10	45.10	-2	4,580	-0.04%
2018/09/06	2	49.05	5	49.07	49.15	-3	3,932	-0.08%
2018/09/05	5	48.79	21	49.00	48.80	-16	3,239	-0.49%
2018/09/04	3	49.85	2.2	50.09	49.95	0.8	2,892	0.03%
2018/09/03	1	50.10	0	0.00	50.00	1	2,724	0.04%
2018/08/31	0	0.00	2	49.33	49.90	-2	2,690	-0.07%
2018/08/30	2	49.25	0	0.00	49.30	2	2,659	0.08%
2018/08/29	5	48.82	0	0.00	48.95	5	2,728	0.18%
2018/08/27	5	48.35	20	48.35	48.35	-15	2,727	-0.55%
2018/08/22	1	48.50	0	0.00	48.35	1	2,883	0.03%
2018/08/15	0	0.00	1	48.15	48.00	-1	2,873	-0.03%
2018/08/14	0	0.00	11	47.68	47.65	-11	2,835	-0.39%
2018/08/13	1	47.15	5	47.45	47.50	-4	2,634	-0.15%
2018/08/10	3	47.85	5	47.83	48.00	-2	2,483	-0.08%
2018/08/09	0	0.00	1	48.05	48.30	-1	2,481	-0.04%
2018/08/07	1	47.65	2	47.65	47.65	-1	2,382	-0.04%
2018/07/31	2	47.00	0	0.00	47.30	2	2,392	0.08%
2018/07/27	10	46.18	0	0.00	46.20	10	2,361	0.42%
2018/07/26	1	45.95	0	0.00	45.95	1	2,371	0.04%
2018/07/19	5	45.83	0	0.00	45.65	5	2,487	0.20%
2018/07/18	0	0.00	2	46.20	46.15	-2	2,501	-0.08%
2018/07/16	2	45.40	0	0.00	45.40	2	2,542	0.08%
2018/07/12	0	0.00	3	45.53	45.50	-3	2,580	-0.12%
2018/07/11	3	45.00	0	0.00	45.00	3	2,601	0.12%
2018/07/06	4	43.50	4	43.90	43.95	0	2,615	0.00%
2018/07/05	4	44.20	0	0.00	44.00	4	2,639	0.15%
2018/07/04	0.2	44.60	0	0.00	44.45	0.2	2,663	0.01%
2018/07/02	0	0.00	1	44.85	44.55	-1	2,696	-0.04%
2018/06/29	1	45.25	0	0.00	45.25	1	2,683	0.04%
2018/06/28	4	44.55	3	44.48	44.60	1	2,663	0.04%
2018/06/25	25	46.08	0	0.00	45.80	25	2,627	0.95%
2018/06/15	1	45.90	0	0.00	45.90	1	2,624	0.04%
2018/06/14	0	0.00	1	46.60	46.35	-1	2,513	-0.04%
2018/06/13	3	47.60	0	0.00	47.25	3	2,469	0.12%
2018/06/12	3	47.60	0	0.00	47.65	3	2,520	0.12%
2018/06/11	0	0.00	22	48.20	47.60	-22	2,510	-0.88%
2018/06/08	1	47.30	1	47.45	47.60	0	2,477	0.00%
2018/06/07	3	48.00	0	0.00	47.45	3	2,455	0.12%
2018/06/06	2	47.48	2	47.63	47.85	0	2,452	0.00%
2018/06/05	3	46.60	0	0.00	46.80	3	2,345	0.13%
2018/06/04	7	46.30	1	46.65	46.60	6	2,310	0.26%
2018/06/01	2	46.10	1	45.90	46.30	1	2,272	0.04%
2018/05/31	2	45.50	0	0.00	45.40	2	2,230	0.09%
2018/05/30	2	45.50	0.1	46.00	45.50	1.9	2,150	0.09%
2018/05/25	10	46.03	0	0.00	46.00	10	2,115	0.47%
2018/05/24	1	46.00	0	0.00	46.30	1	2,108	0.05%
2018/05/22	0	0.00	2	46.08	46.05	-2	2,095	-0.10%
2018/05/17	0	0.00	10	45.70	45.65	-10	2,114	-0.47%
2018/05/15	10	45.40	0	0.00	45.50	10	2,200	0.45%
2018/05/14	0	0.00	1	46.00	45.75	-1	2,276	-0.04%
2018/05/11	1	45.25	0	0.00	45.30	1	2,243	0.04%
2018/05/09	5	45.15	5	45.15	45.05	0	2,251	0.00%
2018/05/08	7	45.26	18	45.33	45.40	-11	2,279	-0.48%
2018/05/03	1	45.50	0	0.00	45.50	1	2,450	0.04%
2018/05/02	0	0.00	60	46.13	46.00	-60	2,512	-2.39%
2018/04/24	0	0.00	1	45.35	45.20	-1	2,622	-0.04%
2018/04/23	0	0.00	8	45.66	45.60	-8	2,630	-0.30%
2018/04/17	0	0.00	3	44.55	44.55	-3	2,578	-0.12%
2018/04/12	0	0.00	3	45.52	45.55	-3	2,586	-0.12%
2018/04/11	0	0.00	10	45.56	45.70	-10	2,585	-0.39%
2018/03/29	1	45.00	0	0.00	44.90	1	2,585	0.04%
2018/03/28	0	0.00	110	45.11	45.30	-110	2,582	-4.26%	大賣/鉅額交易
2018/03/27	0	0.00	115	45.38	45.40	-115	2,578	-4.46%	大賣/鉅額交易
2018/03/23	0	0.00	220	44.57	44.75	-220	2,567	-8.57%	大賣/鉅額交易
2018/03/19	12	44.88	0	0.00	44.90	12	2,773	0.43%
2018/03/15	1	45.25	2	45.65	45.50	-1	2,734	-0.04%
2018/03/14	0	0.00	73	45.34	45.50	-73	2,727	-2.68%
2018/03/09	1	44.25	0	0.00	44.40	1	2,671	0.04%
2018/03/06	1	44.35	0	0.00	44.35	1	2,693	0.04%
2018/02/27	1	44.50	0	0.00	44.15	1	2,727	0.04%
2018/02/26	0	0.00	1	44.95	44.95	-1	2,713	-0.04%
2018/02/22	1	44.30	0	0.00	44.40	1	2,735	0.04%
2018/02/09	1	42.95	1	43.45	43.55	0	2,704	0.00%
2018/02/07	0	0.00	1	43.00	44.20	-1	2,682	-0.04%
2018/02/06	5	42.45	111	42.14	42.20	-106	2,599	-4.08%	大賣/鉅額交易
2018/02/01	0	0.00	1	45.70	45.55	-1	2,514	-0.04%
2018/01/31	0	0.00	11	45.17	45.80	-11	2,514	-0.44%
2018/01/30	103	45.96	0	0.00	45.55	103	2,471	4.17%	大買/鉅額交易
2018/01/29	10	46.20	0	0.00	46.50	10	2,443	0.41%
2018/01/26	1	46.05	6	46.27	46.45	-5	2,421	-0.21%
2018/01/25	2	46.00	8	45.41	45.40	-6	2,341	-0.26%
2018/01/24	42	44.75	3	45.13	45.00	39	2,263	1.72%
2018/01/23	3	44.95	2	44.75	44.95	1	2,212	0.05%
2018/01/22	1	42.90	0	0.00	43.05	1	2,117	0.05%
2018/01/17	5	42.49	0	0.00	43.05	5	2,113	0.24%
2018/01/16	74	42.67	0	0.00	42.60	74	2,085	3.55%
2018/01/15	52	42.63	3	42.50	42.85	49	2,080	2.36%
2018/01/12	106	42.66	0	0.00	42.80	106	2,100	5.05%	大買/鉅額交易
2018/01/11	75	42.32	4	42.30	42.45	71	2,114	3.36%
2018/01/10	34	42.84	0	0.00	42.75	34	2,122	1.60%
2018/01/09	52	43.00	5	42.94	43.15	47	2,123	2.21%
2018/01/08	31	43.33	1	43.10	43.40	30	2,116	1.42%
2018/01/05	2	42.63	0	0.00	43.10	2	2,102	0.10%
2018/01/04	17	42.63	0	0.00	42.65	17	2,116	0.80%
2018/01/03	12	43.05	0	0.00	43.15	12	2,125	0.56%
2018/01/02	30	42.65	0	0.00	43.15	30	2,095	1.43%