興富發 (2542)-富邦-建國券商分點個股進出

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
49.2
漲跌
▼5.0
漲幅
-9.23%
成交量
41,172張
產業
上市營建類股
939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－富邦-建國券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-建國券商分點個股進出
富邦-建國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
2024/09/20	125	49.70	56.5	50.28	49.20	68.5	15,827	0.43%	大買/
2024/09/19	49.3	53.92	71.2	53.54	54.20	-21.8	15,631	-0.14%
2024/09/18	1.9	51.93	10	51.65	51.40	-8.1	16,064	-0.05%
2024/09/16	4	51.78	2.5	52.00	52.00	1.5	16,434	0.01%
2024/09/13	3.3	51.94	6	51.40	52.00	-2.7	16,549	-0.02%
2024/09/12	60	50.55	26.3	50.89	51.00	33.7	16,710	0.20%
2024/09/11	31.4	50.20	2	49.93	50.30	29.4	16,779	0.18%
2024/09/10	57.3	51.37	11.4	52.06	51.50	45.9	16,943	0.27%
2024/09/09	90.6	51.92	2	52.55	51.80	88.6	17,421	0.51%
2024/09/06	50	53.16	0	0.00	53.20	50	17,428	0.29%
2024/09/05	3.8	53.17	0	0.00	53.00	3.8	17,628	0.02%
2024/09/04	61.3	52.56	30	52.38	52.20	31.3	17,842	0.18%
2024/09/03	93.1	54.71	7	54.46	54.20	86.1	18,023	0.48%
2024/09/02	33.8	55.16	19	54.30	54.50	14.8	18,126	0.08%
2024/08/30	13.5	54.79	12.1	54.59	55.70	1.4	18,056	0.01%
2024/08/29	5	52.42	3	52.60	52.30	2	17,911	0.01%
2024/08/28	20.5	52.84	7	52.47	52.60	13.5	17,993	0.07%
2024/08/27	14.7	52.14	10.7	52.42	52.60	3.9	18,018	0.02%
2024/08/26	16.4	52.00	9.1	52.12	51.90	7.3	18,007	0.04%
2024/08/23	28.4	52.69	23	52.40	52.20	5.3	17,977	0.03%
2024/08/22	82.4	53.14	37.5	53.18	53.60	44.9	17,892	0.25%
2024/08/21	25	55.13	13	55.64	54.80	12	17,586	0.07%
2024/08/20	55.2	57.28	27.3	57.56	56.90	27.9	17,319	0.16%
2024/08/19	37.3	59.75	20.6	60.40	59.40	16.7	17,133	0.10%
2024/08/16	9.4	57.93	27.1	58.26	58.30	-17.8	16,982	-0.10%
2024/08/15	20.9	55.50	26.6	55.27	55.00	-5.7	16,757	-0.03%
2024/08/14	9	54.58	75.7	54.59	55.20	-66.7	16,707	-0.40%
2024/08/13	10.2	54.59	14	54.94	54.40	-3.8	16,637	-0.02%
2024/08/12	28	54.71	13	55.00	54.60	15	16,753	0.09%
2024/08/09	36.1	53.68	1	53.80	52.90	35.1	16,711	0.21%
2024/08/08	14.2	51.91	11	52.22	52.70	3.2	16,589	0.02%
2024/08/07	31.3	52.76	22.1	52.34	53.00	9.2	16,548	0.06%
2024/08/06	107.6	50.62	31.2	51.06	50.50	76.4	16,345	0.47%	大買/
2024/08/05	86.2	55.98	82.5	55.66	54.80	3.7	15,613	0.02%
2024/08/02	49.6	61.59	14.3	61.62	60.80	35.3	15,428	0.23%
2024/08/01	38.6	63.54	23	64.34	64.30	15.6	15,622	0.10%
2024/07/31	2	63.95	5	64.36	64.00	-3	15,823	-0.02%
2024/07/30	21.1	62.74	4	63.18	64.10	17.1	16,104	0.11%
2024/07/29	109.4	63.44	13.6	64.29	63.00	95.9	16,475	0.58%	大買/
2024/07/26	4.8	61.86	18	61.28	61.60	-13.2	16,202	-0.08%
2024/07/23	22.4	62.78	23.2	62.67	62.60	-0.9	16,252	-0.01%
2024/07/22	67.4	60.59	288.6	60.67	60.60	-221.2	16,100	-1.37%	大賣/鉅額交易
2024/07/19	103.3	63.86	58.1	64.01	63.80	45.3	15,756	0.29%	大買/
2024/07/18	43.8	65.17	29	65.77	65.90	14.7	15,295	0.10%
2024/07/17	81.4	65.67	93.2	66.05	65.00	-11.8	15,012	-0.08%
2024/07/16	50.6	63.85	43.9	64.54	64.40	6.7	14,954	0.04%
2024/07/15	79	61.97	22.2	62.16	61.20	56.8	14,532	0.39%
2024/07/12	77.1	60.82	17	60.94	60.70	60.1	14,290	0.42%
2024/07/11	47.1	60.13	14.7	60.58	60.00	32.4	14,161	0.23%
2024/07/10	22.1	58.85	22.2	58.69	59.40	-0.1	13,886	0.00%
2024/07/09	51	54.52	19.1	54.16	54.60	31.9	13,501	0.24%
2024/07/08	29	55.94	56.5	56.50	55.50	-27.5	13,382	-0.21%
2024/07/05	12.2	55.32	11.8	55.31	55.30	0.3	13,247	0.00%
2024/07/04	7	55.00	61.1	54.99	55.20	-54.1	13,228	-0.41%
2024/07/03	6	53.13	4	53.40	53.20	2	13,033	0.02%
2024/07/02	34	52.87	3.1	53.00	53.10	31	13,043	0.24%
2024/07/01	20	52.51	28	52.78	53.10	-8	13,016	-0.06%
2024/06/28	33.1	52.54	30.2	52.21	52.10	2.9	12,936	0.02%
2024/06/27	16	53.50	31.3	53.48	53.40	-15.3	12,790	-0.12%
2024/06/26	17.2	52.21	7.2	52.56	52.70	10	12,320	0.08%
2024/06/25	49.3	52.15	48.1	52.06	51.90	1.2	11,938	0.01%
2024/06/24	54.2	53.55	53	53.91	53.20	1.3	11,656	0.01%
2024/06/21	35	52.21	8	52.04	52.80	27	11,092	0.24%
2024/06/20	21	51.95	11.9	52.20	52.50	9.1	10,632	0.09%
2024/06/19	17.3	51.20	6.4	51.70	51.70	10.9	10,502	0.10%
2024/06/18	17.5	51.65	39.4	51.77	51.60	-21.8	10,336	-0.21%
2024/06/17	88.3	52.15	27.1	52.56	52.10	61.3	10,274	0.60%
2024/06/14	26	51.02	117.7	51.43	51.60	-91.7	9,959	-0.92%	大賣/
2024/06/13	16	48.68	47.3	48.52	49.15	-31.3	9,397	-0.33%
2024/06/12	7.2	49.08	45	48.85	48.30	-37.8	9,308	-0.41%
2024/06/11	3	48.63	35.6	48.60	48.95	-32.6	9,083	-0.36%
2024/06/07	3	48.35	47.9	48.59	48.45	-44.9	8,820	-0.51%
2024/06/06	76	47.05	21.2	47.16	47.35	54.8	8,543	0.64%
2024/06/05	5	46.70	2.4	46.66	46.55	2.6	8,393	0.03%
2024/06/04	11	46.38	18.2	46.26	46.50	-7.1	8,349	-0.09%
2024/06/03	5	46.15	3.2	46.34	46.40	1.8	8,313	0.02%
2024/05/31	4	45.40	4.1	45.67	45.80	-0.1	8,202	0.00%
2024/05/30	28.1	44.98	32	44.86	44.80	-3.9	8,098	-0.05%
2024/05/29	11.2	44.37	13.1	44.91	45.35	-1.9	8,056	-0.02%
2024/05/28	15.2	44.35	15	44.78	44.35	0.2	7,950	0.00%
2024/05/27	17.1	44.46	5.5	44.29	44.20	11.6	7,901	0.15%
2024/05/24	16	44.05	12.2	44.40	44.35	3.8	7,824	0.05%
2024/05/23	21	44.52	18.5	44.52	44.50	2.6	7,797	0.03%
2024/05/22	4.5	44.93	2	44.73	45.25	2.5	7,713	0.03%
2024/05/21	7	44.70	3	44.75	44.60	4	7,653	0.05%
2024/05/20	26.1	45.48	0	45.35	45.20	26.1	7,604	0.34%
2024/05/17	4.3	45.67	17.1	45.65	45.70	-12.8	7,557	-0.17%
2024/05/16	1,026.6	45.70	1	45.00	45.55	1,025.6	7,519	13.64%	大買/鉅額交易
2024/05/15	28.1	44.77	3.8	44.99	44.45	24.3	7,358	0.33%
2024/05/14	28	45.35	9	45.95	45.25	19	7,245	0.26%
2024/05/13	1	45.25	4.7	45.08	46.10	-3.7	7,185	-0.05%
2024/05/10	39	45.45	32	45.48	45.20	7	7,097	0.10%
2024/05/09	15	46.45	56.8	46.33	45.65	-41.8	6,975	-0.60%
2024/05/08	25.1	47.20	30.8	46.93	46.85	-5.7	6,745	-0.08%
2024/05/07	1,703.6	48.14	71	48.44	47.85	1,632.6	6,490	25.15%	大買/鉅額交易
2024/05/06	290.6	48.17	47.1	47.84	48.15	243.5	5,901	4.13%	大買/鉅額交易
2024/05/03	1,038.5	47.68	73.5	47.35	47.20	965	5,458	17.68%	大買/鉅額交易
2024/05/02	1,741.8	46.64	46.9	46.07	46.60	1,694.9	4,966	34.13%	大買/鉅額交易
2024/04/30	1,015.1	44.23	5	43.47	44.30	1,010.1	4,411	22.90%	大買/鉅額交易
2024/04/29	1,396.2	43.98	10.2	44.35	44.30	1,386.1	4,274	32.42%	大買/鉅額交易
2024/04/26	4.2	43.02	212	43.16	42.95	-207.8	4,063	-5.11%	大賣/鉅額交易
2024/04/25	1,222.1	42.79	39.1	42.62	42.70	1,183	3,964	29.84%	大買/鉅額交易
2024/04/24	50	42.10	0	0.00	41.95	50	3,860	1.30%
2024/04/23	2.5	41.94	3	42.02	42.25	-0.5	3,821	-0.01%
2024/04/22	24	42.07	109.5	42.34	42.40	-85.5	3,769	-2.27%	大賣/
2024/04/19	1,005.1	41.39	1	42.10	41.45	1,004.1	3,371	29.78%	大買/鉅額交易
2024/04/18	602.4	41.74	3	41.13	41.60	599.4	3,204	18.71%	大買/鉅額交易
2024/04/17	3.1	40.61	1	41.00	40.85	2.1	3,087	0.07%
2024/04/16	1.7	40.37	9	40.50	40.10	-7.3	3,049	-0.24%
2024/04/15	10	41.25	9.1	41.03	40.80	0.9	2,983	0.03%
2024/04/12	0	0.00	1.2	41.00	40.80	-1.2	2,943	-0.04%
2024/04/11	21.1	41.08	3.1	41.10	41.10	18	2,921	0.61%
2024/04/10	1.1	41.35	103	41.49	41.35	-101.9	2,896	-3.52%	大賣/鉅額交易
2024/04/09	555.5	41.00	3.1	40.89	41.20	552.4	2,858	19.32%	大買/鉅額交易
2024/04/08	804	40.70	16.4	40.66	40.70	787.6	2,790	28.22%	大買/鉅額交易
2024/04/03	586.3	40.20	5.2	40.28	40.25	581.1	2,717	21.38%	大買/鉅額交易
2024/04/02	403	40.22	5	40.28	40.10	398	2,680	14.85%	大買/鉅額交易
2024/04/01	309.1	40.33	14.4	40.32	40.25	294.7	2,666	11.05%	大買/鉅額交易
2024/03/29	400.1	40.32	4.3	40.11	40.15	395.8	2,645	14.96%	大買/鉅額交易
2024/03/28	404.1	40.43	15.1	40.55	40.50	389	2,610	14.90%	大買/鉅額交易
2024/03/27	1,503.4	40.56	27.2	40.25	40.60	1,476.2	2,567	57.50%	大買/鉅額交易
2024/03/26	9	39.07	3.1	39.12	39.00	5.9	2,505	0.24%
2024/03/25	1.2	39.30	7	39.04	39.35	-5.8	2,514	-0.23%
2024/03/22	8.2	38.75	3.4	38.76	38.80	4.8	2,529	0.19%
2024/03/21	5.3	38.66	5.1	38.72	38.65	0.2	2,556	0.01%
2024/03/20	11.4	38.58	169.1	38.47	38.50	-157.7	2,570	-6.13%	大賣/鉅額交易
2024/03/19	19.5	38.69	9.1	38.63	38.70	10.4	2,526	0.41%
2024/03/18	6.4	38.99	6.6	38.92	39.10	-0.2	2,512	-0.01%
2024/03/15	109.2	39.27	7.2	39.34	39.20	102	2,527	4.04%	大買/鉅額交易
2024/03/14	1.6	39.88	0.5	39.85	39.85	1.1	2,444	0.05%
2024/03/13	2.6	39.82	5.1	39.81	39.80	-2.5	2,452	-0.10%
2024/03/12	2.1	39.85	1	39.90	39.95	1.1	2,432	0.04%
2024/03/11	10	39.61	0	39.75	39.90	10	2,450	0.41%
2024/03/08	7.3	39.76	0	0.00	39.75	7.3	2,447	0.30%
2024/03/07	301.1	39.75	1.9	39.71	39.90	299.2	2,448	12.22%	大買/鉅額交易
2024/03/06	27.1	39.63	8	39.65	39.65	19.1	2,423	0.79%
2024/03/05	220.1	39.68	3.8	39.70	39.60	216.3	2,426	8.91%	大買/鉅額交易
2024/03/04	314	39.66	5.2	39.65	39.65	308.8	2,423	12.74%	大買/鉅額交易
2024/03/01	207	39.70	3	39.72	39.70	204	2,424	8.42%	大買/鉅額交易
2024/02/29	1	39.80	0	0.00	39.70	1	2,424	0.04%
2024/02/27	53	39.70	3.5	39.71	39.70	49.5	2,419	2.05%
2024/02/26	6.2	39.87	28	39.87	39.90	-21.8	2,444	-0.89%
2024/02/23	4.4	39.62	3.1	39.60	39.55	1.4	2,440	0.06%
2024/02/22	2.9	39.92	2	40.15	39.75	0.9	2,457	0.03%
2024/02/21	300.1	40.04	14.3	39.78	40.10	285.8	2,459	11.62%	大買/鉅額交易
2024/02/20	203.1	39.64	2.5	39.57	39.65	200.6	2,431	8.25%	大買/鉅額交易
2024/02/19	200.2	39.68	1	39.70	39.65	199.2	2,425	8.21%	大買/鉅額交易
2024/02/16	305.3	39.48	0.1	39.55	39.65	305.2	2,471	12.35%	大買/鉅額交易
2024/02/15	32.3	39.48	0.1	39.65	39.50	32.2	2,442	1.32%
2024/02/05	301	39.84	25	39.65	39.80	276	2,434	11.34%	大買/鉅額交易
2024/02/02	202	39.65	0	0.00	39.70	202	2,421	8.34%	大買/鉅額交易
2024/02/01	3.1	39.65	0.1	39.65	39.60	3	2,413	0.12%
2024/01/31	0	39.65	20	39.55	39.60	-20	2,424	-0.82%
2024/01/30	3.1	39.62	0.1	39.90	39.55	3	2,433	0.12%
2024/01/29	201.1	39.74	0	0.00	39.80	201.1	2,449	8.21%	大買/鉅額交易
2024/01/26	1.3	39.53	0	0.00	39.60	1.3	2,465	0.05%
2024/01/25	1.3	39.56	1.8	39.62	39.50	-0.6	2,483	-0.02%
2024/01/24	304.3	39.56	10	39.50	39.55	294.3	2,510	11.73%	大買/鉅額交易
2024/01/23	404.4	39.50	1	39.50	39.50	403.4	2,520	16.00%	大買/鉅額交易
2024/01/22	201	39.71	9	39.55	39.55	192	2,510	7.65%	大買/鉅額交易
2024/01/19	304.1	39.72	0	0.00	39.70	304.1	2,499	12.17%	大買/鉅額交易
2024/01/18	8	39.73	0	0.00	39.70	8	2,497	0.32%
2024/01/17	210.1	39.69	5	39.75	39.85	205.1	2,489	8.24%	大買/鉅額交易
2024/01/16	508	39.69	0	0.00	39.70	508	2,446	20.77%	大買/鉅額交易
2024/01/15	1	39.95	0	0.00	39.90	1	2,388	0.04%
2024/01/12	1.2	39.92	0	40.00	39.90	1.2	2,406	0.05%
2024/01/10	0	0.00	2	40.03	40.00	-2	2,744	-0.07%
2024/01/09	1	40.05	5	40.09	40.05	-4	2,789	-0.14%
2024/01/08	0	0.00	2	40.20	40.20	-2	2,845	-0.07%
2024/01/05	2	40.15	3	40.15	40.20	-1	2,897	-0.03%
2024/01/04	0	40.15	1.1	40.15	40.10	-1	2,917	-0.04%
2024/01/03	1	40.15	0	0.00	40.10	1	2,985	0.03%
2024/01/02	1	40.25	0	0.00	40.25	1	2,991	0.03%
2023/12/28	11	40.05	3	40.10	40.15	8	3,039	0.26%
2023/12/27	0	0.00	2	40.10	40.10	-2	3,055	-0.07%
2023/12/26	9	40.20	0.1	40.15	40.05	8.9	3,098	0.29%
2023/12/25	2.1	39.91	4	39.95	40.00	-1.9	3,138	-0.06%
2023/12/22	3	39.90	12	39.94	39.90	-9	3,231	-0.28%
2023/12/21	23.4	39.79	0	0.00	39.90	23.4	3,414	0.68%
2023/12/20	6	39.95	1	40.15	40.15	5	3,410	0.15%
2023/12/19	1.9	40.05	5	40.00	40.15	-3.1	3,443	-0.09%
2023/12/18	2	40.10	5	40.10	40.45	-3	3,468	-0.09%
2023/12/15	1	40.30	2.6	40.25	40.40	-1.6	3,484	-0.05%
2023/12/14	1.2	40.33	10.1	40.32	40.40	-8.9	3,472	-0.25%
2023/12/13	150.2	40.00	25.5	39.96	40.05	124.7	3,497	3.57%	大買/鉅額交易
2023/12/12	8.4	39.97	0	0.00	39.90	8.4	3,540	0.24%
2023/12/11	11	40.04	13.8	40.03	40.10	-2.8	3,549	-0.08%
2023/12/08	25.2	40.14	0	0.00	40.15	25.2	3,540	0.71%
2023/12/07	2.1	40.33	4	40.26	40.20	-1.9	3,523	-0.05%
2023/12/06	5.2	40.32	12	40.47	40.35	-6.8	3,531	-0.19%
2023/12/05	5.8	40.56	4.1	40.55	40.55	1.7	3,489	0.05%
2023/12/04	4.9	40.62	0.6	40.75	40.70	4.3	3,476	0.12%
2023/12/01	1.8	40.79	1	40.90	40.80	0.8	3,447	0.02%
2023/11/30	3.1	40.78	3	40.83	40.95	0.1	3,452	0.00%
2023/11/29	2.6	40.86	1	40.90	40.85	1.6	3,496	0.05%
2023/11/28	13	40.91	0	0.00	40.95	13	3,489	0.37%
2023/11/27	7	41.10	6	41.09	40.95	1	3,468	0.03%
2023/11/24	1	41.05	1	41.20	41.20	0	3,471	0.00%
2023/11/22	0	40.95	1.3	41.04	41.05	-1.3	3,467	-0.04%
2023/11/21	12	40.99	5	41.05	40.85	7	3,444	0.20%
2023/11/20	1.5	40.93	2.6	41.06	41.10	-1.1	3,427	-0.03%
2023/11/17	4	40.93	14	40.88	40.90	-10	3,415	-0.29%
2023/11/16	0.8	41.00	4	40.90	41.00	-3.2	3,433	-0.09%
2023/11/15	7.8	40.65	0	0.00	40.90	7.8	3,434	0.23%
2023/11/14	0	0.00	0.3	40.80	40.85	-0.3	3,400	-0.01%
2023/11/13	8	40.63	2.1	40.60	40.60	5.9	3,398	0.17%
2023/11/10	11.1	40.55	0	0.00	40.55	11.1	3,391	0.33%
2023/11/09	20	40.60	2	40.60	40.60	18	3,392	0.53%
2023/11/08	0	40.75	0	0.00	40.60	0	3,434	0.00%
2023/11/07	1	40.60	2	40.73	40.70	-1	3,506	-0.03%
2023/11/06	12	40.55	20	40.60	40.70	-8	3,513	-0.23%
2023/11/03	6.6	40.76	12.3	40.63	40.60	-5.7	3,494	-0.16%
2023/11/02	20	40.58	0.4	40.74	40.60	19.6	3,494	0.56%
2023/11/01	4	40.30	0	0.00	40.60	4	3,493	0.12%
2023/10/31	2	40.70	11.3	40.68	40.70	-9.3	3,483	-0.27%
2023/10/30	1.3	40.85	11	40.77	40.90	-9.7	3,473	-0.28%
2023/10/27	0.3	40.95	0	0.00	40.80	0.3	3,471	0.01%
2023/10/26	0	41.00	11	41.00	40.95	-11	3,476	-0.32%
2023/10/25	0	0.00	3	41.10	41.00	-3	3,465	-0.09%
2023/10/24	1	40.75	0	0.00	40.80	1	3,471	0.03%
2023/10/23	1.6	40.88	0	0.00	40.75	1.6	3,488	0.05%
2023/10/20	0	41.20	1	41.05	41.10	-1	3,504	-0.03%
2023/10/19	3	41.70	6	42.11	41.80	-3	3,542	-0.08%
2023/10/18	21	41.25	23.1	41.43	42.05	-2.1	3,479	-0.06%
2023/10/17	16.4	40.82	0	0.00	41.00	16.4	3,199	0.51%
2023/10/16	22	40.50	11.1	41.14	41.30	10.9	3,162	0.34%
2023/10/13	5	40.48	14	40.65	40.85	-9	3,128	-0.29%
2023/10/12	8	39.90	0	0.00	40.20	8	3,125	0.26%
2023/10/11	62	39.95	18	40.04	40.10	44	3,128	1.41%
2023/10/06	34	39.19	0	0.00	39.40	34	3,089	1.10%
2023/10/05	22.4	39.15	0	0.00	39.10	22.4	3,071	0.73%
2023/10/04	4.4	39.09	6	39.14	39.10	-1.7	3,075	-0.05%
2023/10/03	3.2	39.26	0	0.00	39.25	3.2	3,077	0.10%
2023/10/02	11.1	39.30	0.1	39.45	39.30	11	3,075	0.36%
2023/09/28	6.1	39.48	3	39.40	39.45	3.1	3,028	0.10%
2023/09/27	35.3	39.78	2	39.93	39.55	33.3	2,981	1.12%
2023/09/26	27.1	39.76	10	39.67	40.00	17.1	2,901	0.59%
2023/09/25	9.1	43.14	31.1	43.24	43.05	-22	2,712	-0.81%
2023/09/22	20	43.51	0	0.00	43.40	20	2,593	0.77%
2023/09/21	6	43.91	2	43.90	43.95	4	2,534	0.16%
2023/09/20	1	44.20	5	44.30	44.20	-4	2,472	-0.16%
2023/09/19	6.7	44.16	13	44.17	44.30	-6.3	2,406	-0.26%
2023/09/18	2.2	43.54	4.2	43.96	44.15	-2.1	2,376	-0.09%
2023/09/15	9.1	43.71	1	43.60	43.25	8.1	2,331	0.35%
2023/09/14	1	44.10	8	44.03	44.10	-7	2,252	-0.31%
2023/09/13	4.1	43.58	3.3	43.72	43.70	0.8	2,204	0.04%
2023/09/12	0	0.00	3	43.55	43.60	-3	2,254	-0.13%
2023/09/11	0	0.00	1	43.55	43.50	-1	2,268	-0.04%
2023/09/08	2.1	43.50	1	43.50	43.40	1.1	2,272	0.05%
2023/09/07	7.2	43.26	0	0.00	43.40	7.2	2,261	0.32%
2023/09/06	12.1	43.30	0	0.00	43.40	12.1	2,289	0.53%
2023/09/05	10	43.53	1.4	43.49	43.45	8.6	2,292	0.38%
2023/09/04	7	43.37	2	43.37	43.60	5	2,273	0.22%
2023/09/01	6	42.87	0	0.00	42.95	6	2,211	0.27%
2023/08/31	19	43.13	10	43.15	43.00	9	2,211	0.41%
2023/08/30	5	43.12	1	43.10	43.25	4	2,228	0.18%
2023/08/29	0	0.00	3	43.02	43.20	-3	2,235	-0.13%
2023/08/28	0	0.00	8.2	42.83	42.95	-8.2	2,238	-0.36%
2023/08/25	0	0.00	4	42.55	42.40	-4	2,284	-0.18%
2023/08/24	3	42.17	10	42.20	42.30	-7	2,289	-0.31%
2023/08/23	7	42.41	1	42.30	42.30	6	2,294	0.26%
2023/08/22	1.5	42.36	1	42.50	42.40	0.5	2,320	0.02%
2023/08/21	1.6	42.81	0	0.00	42.75	1.6	2,323	0.07%
2023/08/18	1	42.80	5	42.75	42.95	-4	2,348	-0.17%
2023/08/17	2	42.68	0.5	42.60	42.60	1.5	2,343	0.06%
2023/08/16	0	0.00	1	42.45	42.60	-1	2,375	-0.04%
2023/08/15	0	0.00	2.4	42.75	42.65	-2.4	2,401	-0.10%
2023/08/14	2	42.68	2	42.68	42.60	0	2,426	0.00%
2023/08/11	4	43.25	3.4	43.24	43.40	0.6	2,426	0.03%
2023/08/10	1	42.50	0	0.00	42.90	1	2,378	0.04%
2023/08/09	6	42.67	1	42.75	42.65	5	2,478	0.20%
2023/08/08	0	0.00	2	42.80	42.95	-2	2,553	-0.08%
2023/08/07	0.1	42.80	0	0.00	42.80	0.1	2,962	0.00%
2023/08/04	2	42.68	32	42.55	42.70	-30	2,965	-1.01%
2023/08/02	1	42.45	8	42.45	42.55	-7	2,959	-0.24%
2023/07/31	1.1	42.40	6.5	42.33	42.30	-5.5	2,977	-0.18%
2023/07/28	5	42.25	0	0.00	42.20	5	3,010	0.17%
2023/07/26	0	0.00	1	41.85	42.05	-1	3,022	-0.03%
2023/07/25	5.8	41.63	45	41.52	41.60	-39.2	3,007	-1.30%
2023/07/24	5.1	41.80	0	0.00	41.70	5.1	2,980	0.17%
2023/07/21	1.1	42.30	0	0.00	42.15	1.1	2,924	0.04%
2023/07/20	0.3	42.25	0	0.00	42.25	0.3	2,951	0.01%
2023/07/19	66	42.10	0	0.00	42.15	66	2,951	2.24%
2023/07/18	4.1	42.10	0	0.00	42.15	4.1	2,944	0.14%
2023/07/17	8.5	42.25	0	0.00	42.25	8.5	2,931	0.29%
2023/07/14	98.2	42.60	9	42.52	42.55	89.2	2,898	3.08%
2023/07/13	2.1	42.73	10	42.71	42.80	-7.9	2,887	-0.27%
2023/07/12	1	42.90	0	0.00	42.95	1	2,874	0.03%
2023/07/11	2	42.85	5.2	42.82	43.00	-3.2	2,878	-0.11%
2023/07/10	5.1	42.87	1	43.05	42.80	4.1	2,878	0.14%
2023/07/07	0	42.75	3.8	42.79	42.75	-3.8	2,913	-0.13%
2023/07/06	0.1	42.80	4.1	42.82	42.80	-4	2,900	-0.14%
2023/07/04	0	0.00	8.1	42.78	42.85	-8.1	2,939	-0.28%
2023/07/03	1	42.70	10	42.75	42.80	-9	2,955	-0.30%
2023/06/30	0.4	42.67	1	42.60	42.65	-0.6	2,964	-0.02%
2023/06/29	16	42.61	1	42.60	42.75	15	2,963	0.51%
2023/06/28	0.1	42.35	0	42.35	42.45	0	2,968	0.00%
2023/06/27	12	42.29	2	42.30	42.25	10	2,978	0.34%
2023/06/26	1.3	42.35	3.4	42.34	42.25	-2.2	2,985	-0.07%
2023/06/21	1.7	42.20	3	42.27	42.25	-1.3	3,006	-0.04%
2023/06/20	1.3	42.30	1	42.25	42.15	0.3	3,001	0.01%
2023/06/19	12.1	42.27	4	42.41	42.30	8.1	2,982	0.27%
2023/06/16	27	42.33	1.1	42.31	42.25	25.9	2,968	0.87%
2023/06/15	4	42.85	1.1	42.85	42.70	2.9	2,912	0.10%
2023/06/14	1.4	42.94	5	43.00	43.00	-3.7	2,916	-0.13%
2023/06/13	1	42.90	1.3	42.91	42.95	-0.3	2,950	-0.01%
2023/06/12	2.8	42.93	4	43.00	42.85	-1.2	3,027	-0.04%
2023/06/09	8	42.46	2.2	42.50	42.50	5.8	3,009	0.19%
2023/06/07	3	42.43	5	42.44	42.60	-2	3,035	-0.07%
2023/06/06	1.1	42.51	1	42.50	42.50	0.1	3,037	0.00%
2023/06/05	2	42.55	7	42.61	42.50	-5	3,041	-0.16%
2023/06/02	0.1	42.55	3.1	42.60	42.60	-3	3,052	-0.10%
2023/06/01	16	42.32	10.5	42.45	42.60	5.5	3,065	0.18%
2023/05/31	0	0.00	1.1	42.24	42.60	-1.1	3,080	-0.04%
2023/05/30	11	42.10	2	42.18	42.15	9	3,030	0.30%
2023/05/29	1	42.40	0.1	42.30	42.10	0.9	3,039	0.03%
2023/05/26	2	42.22	0	0.00	42.20	2	3,040	0.07%
2023/05/25	2.3	42.54	1.1	42.55	42.50	1.2	3,025	0.04%
2023/05/24	1.1	43.09	9	42.99	43.05	-7.9	3,015	-0.26%
2023/05/23	2.1	42.65	15.1	42.57	42.75	-13.1	2,976	-0.44%
2023/05/22	0	42.05	66	42.04	42.60	-66	2,973	-2.22%
2023/05/19	20.1	41.95	0.4	42.00	42.00	19.7	2,931	0.67%
2023/05/18	0	0.00	7.1	42.03	42.00	-7.1	2,896	-0.25%
2023/05/17	0	41.65	20	41.75	41.90	-20	2,868	-0.70%
2023/05/16	16.4	41.68	2	41.45	41.65	14.4	2,836	0.51%
2023/05/15	7.1	41.23	9.3	41.37	41.35	-2.2	2,816	-0.08%
2023/05/12	3	41.75	9	41.86	41.95	-6	2,713	-0.22%
2023/05/11	28.4	42.05	59.7	41.79	42.30	-31.3	2,632	-1.19%
2023/05/10	0	0.00	30	43.20	43.20	-30	2,214	-1.35%
2023/05/09	0	0.00	1	43.35	43.20	-1	2,214	-0.05%
2023/05/08	3	43.17	4	43.18	43.30	-1	2,235	-0.04%
2023/05/05	8	42.98	12.5	42.90	42.90	-4.5	2,230	-0.20%
2023/05/04	1.4	42.80	47.1	42.84	42.85	-45.7	2,252	-2.03%
2023/05/03	1.9	42.22	15	42.20	42.30	-13.1	2,241	-0.58%
2023/05/02	2.1	42.13	41	42.19	42.20	-39	2,289	-1.70%
2023/04/28	1.1	42.01	0	0.00	42.05	1.1	2,366	0.05%
2023/04/27	5	42.00	1	42.10	42.05	4	2,398	0.17%
2023/04/26	0.5	41.90	16.3	41.82	42.00	-15.8	2,410	-0.66%
2023/04/25	0	0.00	4	41.78	41.65	-4	2,423	-0.17%
2023/04/24	12.2	41.79	10	41.80	41.75	2.2	2,406	0.09%
2023/04/21	0	0.00	1	41.80	41.85	-1	2,423	-0.04%
2023/04/20	5.5	41.85	3	41.95	41.85	2.5	2,422	0.10%
2023/04/19	2	42.10	3	42.02	42.00	-1	2,422	-0.04%
2023/04/18	0	42.10	33.3	42.22	42.10	-33.3	2,402	-1.39%
2023/04/17	2	42.08	2	42.10	42.05	0	2,394	0.00%
2023/04/14	50.1	42.10	4.2	42.09	42.10	45.9	2,390	1.92%
2023/04/13	10	42.05	2.1	42.05	42.10	7.9	2,397	0.33%
2023/04/12	41	41.99	8.2	41.90	41.95	32.8	2,407	1.36%
2023/04/11	70	41.70	1	41.60	41.75	69	2,348	2.94%
2023/04/10	2	41.60	34	41.70	41.45	-32	2,381	-1.34%
2023/04/07	1	41.70	4	41.11	41.70	-3	2,499	-0.12%
2023/04/06	2	40.93	2	41.05	40.85	0	2,473	0.00%
2023/03/31	1.2	40.92	10	41.10	41.15	-8.8	2,570	-0.34%
2023/03/30	1	40.90	1	41.00	41.00	0	2,889	0.00%
2023/03/29	0	0.00	1	41.00	41.05	-1	3,290	-0.03%
2023/03/28	1	40.80	0	0.00	40.70	1	3,717	0.03%
2023/03/27	0	0.00	6	40.73	40.70	-6	4,154	-0.14%
2023/03/24	12.6	40.66	1	40.55	40.65	11.6	4,616	0.25%
2023/03/23	2.1	41.15	22	41.19	41.00	-19.9	4,683	-0.42%
2023/03/22	0	0.00	0.1	41.20	41.15	-0.1	4,761	0.00%
2023/03/21	3	41.12	1.1	41.10	41.10	1.9	4,864	0.04%
2023/03/20	0	0.00	25	40.44	40.70	-25	4,939	-0.51%
2023/03/17	45.6	40.67	0	0.00	40.40	45.6	4,979	0.92%
2023/03/16	14.7	40.06	5.8	40.11	40.10	9	5,004	0.18%
2023/03/15	34.2	40.82	1	40.75	40.60	33.2	5,035	0.66%
2023/03/14	1.4	41.48	2.3	41.47	41.50	-0.9	4,997	-0.02%
2023/03/13	5.2	41.38	22	41.57	41.80	-16.8	5,086	-0.33%
2023/03/10	14	41.90	2	41.88	41.95	12	5,112	0.24%
2023/03/09	1	41.90	0	0.00	41.95	1	5,127	0.02%
2023/03/08	4	41.76	0.4	41.85	41.85	3.6	5,151	0.07%
2023/03/07	2.7	41.61	2	41.70	41.80	0.7	5,162	0.01%
2023/03/06	3	41.83	2	41.83	41.80	1	5,202	0.02%
2023/03/03	6.2	42.00	0	0.00	41.95	6.2	5,213	0.12%
2023/03/02	2	42.05	0	0.00	42.25	2	5,216	0.04%
2023/03/01	0	0.00	14	42.25	42.35	-14	5,253	-0.27%
2023/02/23	2.1	42.40	1	42.45	42.40	1.1	5,417	0.02%
2023/02/22	0.6	42.29	1	42.25	42.30	-0.4	5,435	-0.01%
2023/02/21	0.1	42.20	1	42.20	42.25	-0.9	5,466	-0.02%
2023/02/20	5	42.27	23.7	42.19	42.30	-18.7	5,567	-0.34%
2023/02/17	1.3	41.91	0	0.00	41.95	1.3	5,613	0.02%
2023/02/16	0.8	41.90	0	0.00	41.90	0.8	5,744	0.01%
2023/02/15	31	41.88	2.1	41.92	41.85	28.9	5,799	0.50%
2023/02/14	1	41.95	16	41.81	42.00	-15	5,835	-0.26%
2023/02/13	2.1	41.55	1.5	41.43	41.80	0.6	5,888	0.01%
2023/02/10	0.3	41.71	1	41.60	41.55	-0.7	5,912	-0.01%
2023/02/09	2.1	41.80	0	0.00	41.75	2.1	5,946	0.04%
2023/02/08	3.1	41.82	0.1	41.85	41.90	3	6,025	0.05%
2023/02/07	2.2	41.90	0.2	42.00	41.95	2	6,053	0.03%
2023/02/06	0.2	41.85	18.2	41.80	42.00	-18.1	6,047	-0.30%
2023/02/03	0.5	41.31	7.4	41.61	41.80	-6.9	6,036	-0.11%
2023/02/02	3.6	41.56	1.1	41.50	41.25	2.6	6,057	0.04%
2023/02/01	10.1	41.40	3.1	41.47	41.60	7	6,045	0.12%
2023/01/31	2	41.15	4.3	41.15	41.10	-2.3	6,114	-0.04%
2023/01/30	4.5	40.73	1.3	40.75	40.65	3.2	6,079	0.05%
2023/01/17	6.1	40.57	0	0.00	40.70	6.1	6,054	0.10%
2023/01/16	2	40.75	2	40.75	40.70	0	6,047	0.00%
2023/01/13	2.9	40.75	0	0.00	40.80	2.9	6,054	0.05%
2023/01/12	1	40.60	0	0.00	40.70	1	6,092	0.02%
2023/01/11	1	40.60	6.1	40.68	40.60	-5.1	6,125	-0.08%
2023/01/09	6	40.41	0.1	40.50	40.45	6	6,165	0.10%
2023/01/06	1	40.30	2	40.45	40.45	-1	6,185	-0.02%
2023/01/05	2.3	40.58	3.4	40.61	40.40	-1.1	6,223	-0.02%
2023/01/04	12	40.37	0	0.00	40.60	12	6,229	0.19%
2023/01/03	5	40.44	6	40.35	40.35	-1	6,276	-0.02%
2022/12/30	2.1	40.65	2.2	40.63	40.30	-0.1	6,293	0.00%
2022/12/29	2.1	40.55	2.2	40.51	40.60	-0.1	6,273	0.00%
2022/12/28	0.3	41.03	22.1	41.13	40.70	-21.7	6,284	-0.35%
2022/12/27	3	41.12	36.9	40.61	41.45	-33.9	6,283	-0.54%
2022/12/26	1	40.30	0.2	40.49	40.25	0.8	6,225	0.01%
2022/12/23	11.3	40.34	1	40.65	40.35	10.3	6,264	0.16%
2022/12/22	20	39.80	7.1	40.22	42.00	12.9	6,211	0.21%
2022/12/21	38.1	39.34	10.5	39.48	40.00	27.5	6,026	0.46%
2022/12/20	42.9	39.86	6	39.98	39.65	36.9	5,780	0.64%
2022/12/19	32.1	40.69	0	0.00	40.50	32.1	5,621	0.57%
2022/12/16	29.5	41.76	2	41.90	41.15	27.5	5,404	0.51%
2022/12/15	4	42.10	1.6	42.54	42.40	2.4	5,094	0.05%
2022/12/14	11	42.48	13	42.46	42.60	-2	5,170	-0.04%
2022/12/13	22.1	43.11	40.6	43.29	42.75	-18.5	5,162	-0.36%
2022/12/12	1.1	43.80	4	43.81	43.65	-2.9	5,153	-0.06%
2022/12/09	0.1	44.00	1	43.80	44.00	-0.9	5,155	-0.02%
2022/12/08	7	44.04	26	44.08	44.10	-19	5,144	-0.37%
2022/12/07	0	0.00	7.1	44.07	44.35	-7.1	5,137	-0.14%
2022/12/06	4	44.19	3.1	44.20	43.95	0.9	5,103	0.02%
2022/12/05	0.2	44.63	17.4	44.71	44.40	-17.2	5,088	-0.34%
2022/12/02	2	44.35	1.3	44.31	44.25	0.7	5,030	0.01%
2022/12/01	1	44.80	11.1	44.75	44.80	-10	5,016	-0.20%
2022/11/30	0	0.00	0.2	44.65	44.80	-0.2	5,021	0.00%
2022/11/29	0	0.00	1.1	44.70	44.80	-1.1	5,026	-0.02%
2022/11/28	0	44.36	1.1	44.79	44.85	-1	5,036	-0.02%
2022/11/25	28.5	44.77	19	44.57	44.55	9.4	5,022	0.19%
2022/11/24	0.5	44.80	9.1	44.95	44.90	-8.6	5,032	-0.17%
2022/11/23	0	0.00	2	44.78	44.90	-2	5,037	-0.04%
2022/11/22	11.5	44.66	52.8	44.62	44.85	-41.3	5,044	-0.82%
2022/11/21	5	43.95	13	43.95	43.95	-8	4,921	-0.16%
2022/11/18	5	43.74	12.1	43.79	43.80	-7.1	4,941	-0.14%
2022/11/17	0.5	43.54	25.4	43.46	43.55	-24.9	4,949	-0.50%
2022/11/16	0.1	43.25	16	43.15	43.20	-16	4,925	-0.32%
2022/11/15	6.5	43.09	1.2	42.97	42.90	5.3	4,916	0.11%
2022/11/14	0.2	43.00	12.2	43.03	43.35	-12	4,875	-0.25%
2022/11/11	1.4	42.32	4	42.41	42.40	-2.7	4,802	-0.06%
2022/11/10	7	41.99	12.1	42.02	42.25	-5.1	4,814	-0.11%
2022/11/09	1	41.85	11.4	42.19	42.25	-10.4	4,868	-0.21%
2022/11/08	2.6	41.91	4.5	41.98	41.90	-1.9	4,840	-0.04%
2022/11/07	0.6	42.00	3.6	42.00	42.05	-3	4,888	-0.06%
2022/11/04	1.2	41.86	43.3	41.29	42.00	-42.1	4,888	-0.86%
2022/11/03	10.2	40.92	27.7	40.93	41.30	-17.5	4,842	-0.36%
2022/11/02	2	41.28	2.3	41.31	41.25	-0.3	4,832	-0.01%
2022/11/01	1.5	41.42	4.5	41.41	41.45	-3.1	4,873	-0.06%
2022/10/31	5.8	41.26	17.4	41.29	41.45	-11.6	4,888	-0.24%
2022/10/28	0	0.00	1	41.65	41.65	-1	4,880	-0.02%
2022/10/27	10	41.60	9	41.33	41.80	1	4,875	0.02%
2022/10/26	2.1	40.55	4	40.56	40.60	-1.9	4,816	-0.04%
2022/10/25	45	40.55	1	40.70	40.65	44	4,828	0.91%
2022/10/24	8	40.66	3	40.75	40.60	5	4,786	0.10%
2022/10/21	0	40.15	5	40.47	40.50	-5	4,758	-0.10%
2022/10/20	0.6	40.09	5	40.05	40.35	-4.4	4,768	-0.09%
2022/10/19	38	40.30	8	40.26	40.20	30	4,726	0.63%
2022/10/18	1	39.59	4	39.50	39.60	-3	4,685	-0.06%
2022/10/17	5	38.64	46.2	38.56	39.20	-41.1	4,736	-0.87%
2022/10/14	1	39.25	2	39.10	39.20	-1	4,808	-0.02%
2022/10/13	2.1	38.62	23.3	38.37	38.75	-21.2	4,945	-0.43%
2022/10/12	2.1	38.93	2	38.95	38.95	0.1	5,106	0.00%
2022/10/11	4	38.69	55.4	39.11	39.35	-51.3	5,224	-0.98%
2022/10/07	3.2	39.22	1	38.95	38.90	2.2	5,188	0.04%
2022/10/06	3.1	39.52	2	39.50	39.65	1.1	5,180	0.02%
2022/10/05	4.2	39.68	13	39.65	39.75	-8.8	5,206	-0.17%
2022/10/04	3	39.78	0	0.00	39.70	3	5,244	0.06%
2022/10/03	1	39.80	10.2	39.56	39.85	-9.2	5,232	-0.18%
2022/09/30	11	38.12	19	38.39	39.00	-8	5,202	-0.15%
2022/09/29	17.6	38.27	8	38.30	38.60	9.6	5,204	0.18%
2022/09/28	46.5	38.51	52.2	38.83	38.00	-5.7	5,171	-0.11%
2022/09/27	85.9	39.78	3	39.63	39.65	82.9	5,055	1.64%
2022/09/26	76.4	40.35	84	40.44	40.20	-7.6	4,940	-0.15%
2022/09/23	44.5	47.68	95	47.71	47.80	-50.5	4,766	-1.06%
2022/09/22	10.4	47.67	16	47.82	47.75	-5.6	4,634	-0.12%
2022/09/21	12	47.96	34	47.92	48.00	-22	4,521	-0.49%
2022/09/20	10	48.00	5	48.00	48.00	5	4,374	0.11%
2022/09/19	10.2	48.09	1	47.95	48.15	9.2	4,340	0.21%
2022/09/16	1	48.21	3	48.30	48.30	-2	4,306	-0.05%
2022/09/15	0	0.00	1	48.35	48.25	-1	4,462	-0.02%
2022/09/14	3.1	48.13	64	48.28	48.25	-60.9	4,782	-1.27%
2022/09/13	5	48.51	5.2	48.53	48.50	-0.2	5,003	0.00%
2022/09/12	20	48.30	1	48.30	48.40	19	5,233	0.36%
2022/09/08	3	48.20	3	48.12	48.35	0	5,532	0.00%
2022/09/07	18	47.90	3	47.88	47.90	15	5,636	0.27%
2022/09/06	11	47.99	5	47.96	48.10	6	5,682	0.11%
2022/09/05	2	48.00	3	47.95	47.95	-1	5,683	-0.02%
2022/09/02	9	47.97	1	47.95	48.00	8	5,698	0.14%
2022/09/01	6	48.04	1.1	48.06	48.10	4.9	5,726	0.09%
2022/08/31	51	48.40	2.1	48.35	48.40	48.9	5,714	0.86%
2022/08/30	1	48.40	4	48.20	48.35	-3	5,694	-0.05%
2022/08/29	27.1	47.76	3	47.72	47.85	24.1	5,702	0.42%
2022/08/26	34.1	48.12	0	0.00	48.20	34.1	5,824	0.59%
2022/08/25	22	48.08	11	47.95	48.10	11	5,812	0.19%
2022/08/24	7	47.59	3	47.65	48.00	4	5,807	0.07%
2022/08/23	0	0.00	12	47.59	47.65	-12	5,790	-0.21%
2022/08/22	2	47.40	20.2	47.52	47.65	-18.2	5,815	-0.31%
2022/08/19	22.1	46.81	2	46.88	47.00	20.1	5,742	0.35%
2022/08/18	5.2	46.91	0	0.00	46.80	5.2	5,742	0.09%
2022/08/17	12	47.16	5.1	47.15	47.20	6.9	5,720	0.12%
2022/08/16	14.9	46.78	4	46.75	46.80	10.9	5,658	0.19%
2022/08/15	34	46.30	0	0.00	46.20	34	5,579	0.61%
2022/08/12	13	46.22	3	46.55	46.15	10	5,593	0.18%
2022/08/11	4	45.95	6	45.98	45.90	-2	5,573	-0.04%
2022/08/10	9	45.83	7	45.82	45.75	2	5,595	0.04%
2022/08/09	18	46.01	0	0.00	46.00	18	5,615	0.32%
2022/08/08	2	45.95	2	45.78	46.00	0	5,670	0.00%
2022/08/05	0	0.00	6	45.69	45.85	-6	5,890	-0.10%
2022/08/04	7.4	45.42	5	45.43	45.65	2.4	5,966	0.04%
2022/08/03	5.5	45.79	0	0.00	45.80	5.5	5,960	0.09%
2022/08/02	4.2	45.60	6	45.69	46.00	-1.8	5,996	-0.03%
2022/08/01	2	45.85	6	45.57	45.90	-4	6,010	-0.07%
2022/07/29	0	0.00	515	45.20	45.35	-515	5,999	-8.58%	大賣/鉅額交易
2022/07/28	5	44.94	1	44.95	44.90	4	6,010	0.07%
2022/07/27	9	44.73	22	44.65	44.65	-13	6,026	-0.22%
2022/07/26	2.1	44.88	0	0.00	44.80	2.1	6,033	0.03%
2022/07/25	0.5	44.90	2	44.98	45.10	-1.5	6,048	-0.02%
2022/07/22	8	44.98	0	0.00	45.20	8	6,076	0.13%
2022/07/21	23.4	44.96	39	45.29	45.15	-15.6	6,053	-0.26%
2022/07/20	21	45.60	4	45.66	45.35	17	6,060	0.28%
2022/07/19	22	45.79	13.3	45.72	45.75	8.7	6,023	0.14%
2022/07/18	4.1	44.84	13	44.73	45.10	-9	5,953	-0.15%
2022/07/15	6.2	43.40	12.1	43.40	43.40	-6	5,964	-0.10%
2022/07/14	2	43.48	0	0.00	43.50	2	6,095	0.03%
2022/07/13	1	43.55	0	0.00	43.50	1	6,119	0.02%
2022/07/12	41	43.52	3	43.20	43.20	38	6,150	0.62%
2022/07/11	2	43.70	5	43.70	43.80	-3	6,163	-0.05%
2022/07/08	9	43.79	2	44.05	43.85	7	6,195	0.11%
2022/07/07	14	43.95	2	43.98	43.80	12	6,213	0.19%
2022/07/06	4	44.25	22	44.43	44.20	-18	6,327	-0.28%
2022/07/05	1	44.50	2.3	44.75	44.65	-1.3	6,572	-0.02%
2022/07/04	2	44.11	1	44.55	44.40	1	6,803	0.02%
2022/07/01	6	44.28	17	44.70	43.95	-11	7,609	-0.14%
2022/06/30	2.1	44.83	11	44.92	45.20	-8.9	8,178	-0.11%
2022/06/29	0.2	45.03	32	44.93	45.10	-31.9	8,197	-0.39%
2022/06/28	4.1	44.74	2	44.70	44.80	2.1	8,203	0.03%
2022/06/27	4	44.53	2	44.65	44.80	2	8,257	0.02%
2022/06/24	13	44.02	7	43.95	44.20	6	8,284	0.07%
2022/06/23	11.4	43.38	8	43.19	43.30	3.4	8,320	0.04%
2022/06/22	33.3	43.00	0	0.00	43.25	33.3	8,163	0.41%
2022/06/21	29.1	43.69	2	43.60	43.35	27.1	7,857	0.34%
2022/06/20	13.2	43.77	14	44.17	43.60	-0.8	7,697	-0.01%
2022/06/17	25.7	43.75	7.1	44.29	44.75	18.6	7,720	0.24%
2022/06/16	33.4	44.59	22	44.82	44.55	11.4	7,555	0.15%
2022/06/15	6.1	44.85	0	0.00	45.05	6.1	7,569	0.08%
2022/06/14	3	45.25	0	45.15	45.40	3	7,728	0.04%
2022/06/13	6.1	44.63	3	44.72	44.80	3.1	8,324	0.04%
2022/06/10	8.2	44.94	0	0.00	44.90	8.2	8,491	0.10%
2022/06/09	9	45.22	1	45.30	45.25	8	8,562	0.09%
2022/06/08	27.2	45.23	4	45.23	45.45	23.2	8,561	0.27%
2022/06/07	7.5	44.93	0	0.00	45.35	7.5	8,600	0.09%
2022/06/06	20.1	45.08	31	45.18	45.00	-10.9	8,621	-0.13%
2022/06/02	3.2	46.21	2	46.15	46.10	1.2	8,580	0.01%
2022/06/01	4	46.40	0.5	46.55	46.35	3.5	8,711	0.04%
2022/05/31	1	46.45	0	0.00	46.45	1	8,812	0.01%
2022/05/30	0	0.00	1	46.50	46.55	-1	8,881	-0.01%
2022/05/27	4	46.04	1	46.00	46.00	3	8,908	0.03%
2022/05/26	0	0.00	1	45.90	46.00	-1	9,060	-0.01%
2022/05/25	1	45.80	2	45.67	46.00	-1	9,159	-0.01%
2022/05/24	0.1	45.85	9.1	45.90	45.80	-9	9,320	-0.10%
2022/05/23	5	45.80	6	45.91	46.00	-1	9,444	-0.01%
2022/05/20	2	45.83	1	45.70	45.85	1	9,685	0.01%
2022/05/19	7	45.49	26	45.46	45.60	-19	9,778	-0.19%
2022/05/18	2	45.85	15	45.88	45.90	-13	9,750	-0.13%
2022/05/17	3.1	45.19	8	45.19	45.45	-4.9	9,739	-0.05%
2022/05/16	10	44.63	0	0.00	44.55	10	9,756	0.10%
2022/05/13	80.6	44.37	16.6	44.26	44.70	64	9,762	0.66%
2022/05/12	7.1	45.86	0	0.00	45.40	7.1	9,552	0.07%
2022/05/11	5.1	46.35	0	0.00	46.25	5.1	9,474	0.05%
2022/05/10	5.1	46.17	3	46.17	46.50	2.1	9,491	0.02%
2022/05/09	23.1	46.68	42	46.59	46.50	-18.9	9,510	-0.20%
2022/05/06	12.1	46.66	6	46.90	46.90	6.1	9,568	0.06%
2022/05/05	9	47.05	0	0.00	47.00	9	9,644	0.09%
2022/05/04	43	46.93	8	46.83	46.90	35	9,731	0.36%
2022/05/03	7.5	46.60	0	0.00	46.65	7.5	9,780	0.08%
2022/04/29	2.8	46.89	5	46.91	46.95	-2.2	9,807	-0.02%
2022/04/28	15	46.89	3	46.90	46.70	12	9,846	0.12%
2022/04/27	11.1	46.72	3	46.68	46.70	8.1	9,839	0.08%
2022/04/26	0	0.00	1	47.25	47.20	-1	9,858	-0.01%
2022/04/25	18.7	46.60	0	0.00	46.45	18.7	9,766	0.19%
2022/04/22	9.1	47.23	2	47.10	47.10	7.1	9,677	0.07%
2022/04/21	12.2	47.71	2.7	47.68	47.50	9.4	9,599	0.10%
2022/04/20	8	47.76	3	48.30	48.75	5	9,493	0.05%
2022/04/19	2.1	47.79	13	47.72	47.80	-10.9	9,399	-0.12%
2022/04/18	8.2	48.09	1.1	48.01	47.80	7.2	9,395	0.08%
2022/04/15	63	47.99	28	47.96	48.05	35	9,352	0.37%
2022/04/14	4.3	47.74	23	47.79	47.85	-18.7	9,312	-0.20%
2022/04/13	7.5	47.25	3	47.28	47.45	4.5	9,288	0.05%
2022/04/12	38.2	46.89	7	46.91	46.90	31.2	9,253	0.34%
2022/04/11	92.2	47.70	26	48.03	47.60	66.2	9,119	0.73%
2022/04/08	337.8	48.81	70.1	48.90	48.75	267.7	8,892	3.01%	大買/鉅額交易
2022/04/07	384.6	49.06	136	49.34	48.90	248.6	8,703	2.86%	大買/大賣/鉅額交易
2022/04/06	144	47.58	112.6	48.14	49.00	31.4	7,888	0.40%	大買/大賣/
2022/04/01	2.3	45.52	7	45.61	45.70	-4.7	7,252	-0.06%
2022/03/31	14.4	45.41	2	45.43	45.40	12.4	7,189	0.17%
2022/03/30	11.4	45.30	9	45.27	45.40	2.4	7,184	0.03%
2022/03/29	18	45.31	7	45.26	45.30	11	7,325	0.15%
2022/03/28	19.8	45.32	4	45.36	45.35	15.8	7,363	0.21%
2022/03/25	16.5	45.72	6	45.71	45.75	10.5	7,389	0.14%
2022/03/24	10	45.69	7	45.69	45.75	3	7,451	0.04%
2022/03/23	15.2	45.90	2	45.83	45.95	13.2	7,509	0.18%
2022/03/22	61.1	45.31	8	45.71	45.50	53.1	7,515	0.71%
2022/03/21	15.1	46.23	208	46.11	46.20	-192.9	7,261	-2.66%	大賣/鉅額交易
2022/03/18	36.1	46.66	3	46.75	46.60	33.1	7,118	0.47%
2022/03/17	55	46.87	20	46.94	47.00	35	7,022	0.50%
2022/03/16	310.4	48.60	51	47.55	46.85	259.4	6,829	3.80%	大買/鉅額交易
2022/03/15	1.3	50.25	65.8	50.35	50.50	-64.5	6,228	-1.03%
2022/03/14	18	49.89	50	49.47	49.60	-32	6,042	-0.53%
2022/03/11	0.2	48.95	13	48.90	48.90	-12.8	5,950	-0.22%
2022/03/10	48.1	49.28	8	49.19	49.20	40.1	5,931	0.68%
2022/03/09	5.1	49.12	5	49.20	49.35	0.1	5,893	0.00%
2022/03/08	18.1	48.47	224.1	48.59	48.50	-206	5,836	-3.53%	大賣/鉅額交易
2022/03/07	44.7	49.04	4	49.05	49.30	40.7	5,723	0.71%
2022/03/04	50.1	50.51	11	50.52	50.50	39.1	5,607	0.70%
2022/03/03	17.2	50.07	16.4	50.04	50.20	0.8	5,520	0.01%
2022/03/02	17	49.49	15	49.62	49.90	2	5,490	0.04%
2022/03/01	159	49.70	28	49.84	49.45	131	5,514	2.38%	大買/鉅額交易
2022/02/25	18.1	48.89	12	49.05	48.95	6.1	5,379	0.11%
2022/02/24	14	48.22	84	48.82	48.35	-70	5,287	-1.32%
2022/02/23	21.1	48.83	28	48.94	49.10	-6.9	5,123	-0.13%
2022/02/22	17	48.39	26.1	48.67	48.90	-9.1	5,011	-0.18%
2022/02/21	5.2	47.56	8.1	47.79	48.15	-2.9	4,800	-0.06%
2022/02/18	1	47.15	0	0.00	47.20	1	4,722	0.02%
2022/02/17	1	47.20	10	47.20	47.25	-9	4,777	-0.19%
2022/02/16	4	47.14	0.1	47.20	47.15	3.9	4,863	0.08%
2022/02/15	5	47.03	1	47.10	47.10	4	5,051	0.08%
2022/02/14	2	46.77	7	46.71	46.85	-5	5,014	-0.10%
2022/02/11	32.1	46.80	2	46.80	46.80	30.1	5,024	0.60%
2022/02/10	5.1	47.00	2	46.90	46.90	3.1	5,005	0.06%
2022/02/09	6.3	47.08	3	47.05	47.00	3.3	4,977	0.07%
2022/02/08	12	47.19	5	47.26	47.25	7	4,940	0.14%
2022/02/07	18	46.84	11.1	46.81	47.05	7	4,852	0.14%
2022/01/26	4	46.29	3.2	46.52	46.80	0.8	4,760	0.02%
2022/01/25	1	46.20	3	46.15	46.30	-2	4,666	-0.04%
2022/01/24	2	46.18	2	46.10	46.30	0	4,641	0.00%
2022/01/21	3	46.08	1	46.05	46.25	2	4,590	0.04%
2022/01/20	3	46.08	0	0.00	46.15	3	4,536	0.07%
2022/01/19	1	45.95	3.5	45.99	45.95	-2.5	4,521	-0.05%
2022/01/18	3.1	46.18	10	46.15	46.10	-6.9	4,470	-0.15%
2022/01/17	14	46.13	0	0.00	46.25	14	4,483	0.31%
2022/01/14	6	46.15	6	46.10	46.35	0	4,544	0.00%
2022/01/13	4.5	46.24	3	46.25	46.20	1.5	4,661	0.03%
2022/01/12	7.1	46.36	3	46.45	46.25	4.1	4,657	0.09%
2022/01/11	3.7	46.24	3	46.28	46.40	0.7	4,626	0.02%
2022/01/10	5	46.23	5	46.25	46.35	0	4,618	0.00%
2022/01/07	2.1	46.49	3	46.20	46.45	-0.9	4,611	-0.02%
2022/01/06	6	46.10	5	46.26	46.30	1	4,600	0.02%
2022/01/05	7.2	46.07	1	46.10	46.10	6.2	4,599	0.13%
2022/01/04	3.1	46.12	2.5	46.20	46.15	0.6	4,640	0.01%
2022/01/03	9.1	46.13	0	0.00	46.25	9.1	4,629	0.20%
2021/12/30	4	46.52	5.1	46.41	46.25	-1	4,602	-0.02%
2021/12/29	6.7	46.18	0	0.00	46.25	6.7	4,569	0.15%
2021/12/28	2	46.25	2	46.10	46.15	0	4,557	0.00%
2021/12/27	3	46.08	5	46.25	46.25	-2	4,540	-0.04%
2021/12/24	53.3	46.00	21	45.96	46.20	32.3	4,524	0.71%
2021/12/23	42.6	45.97	48	45.95	46.05	-5.4	4,502	-0.12%
2021/12/22	17.1	46.59	2	46.65	46.70	15.1	4,305	0.35%
2021/12/21	11	47.11	35	47.26	47.00	-24	4,226	-0.57%
2021/12/20	42	47.64	7	47.54	47.60	35	4,188	0.84%
2021/12/17	3	47.17	0.1	47.20	47.25	2.9	4,196	0.07%
2021/12/16	32	47.17	3	46.98	47.25	29	4,208	0.69%
2021/12/15	2	46.55	0	0.00	46.60	2	4,267	0.05%
2021/12/14	7	46.54	4	46.58	46.50	3	4,273	0.07%
2021/12/13	20	46.78	2	46.80	46.70	18	4,252	0.42%
2021/12/10	27	46.46	8	46.47	46.50	19	4,199	0.45%
2021/12/09	19	46.57	1	46.45	46.50	18	4,177	0.43%
2021/12/08	11.1	46.52	0	0.00	46.50	11.1	4,154	0.27%
2021/12/07	1	46.50	1	46.45	46.50	0	4,130	0.00%
2021/12/06	2	46.40	20	46.35	46.40	-18	4,098	-0.44%
2021/12/03	0	0.00	10	46.30	46.30	-10	4,116	-0.24%
2021/12/02	3	46.45	19	46.40	46.30	-16	4,096	-0.39%
2021/12/01	16	46.60	0	0.00	46.70	16	4,107	0.39%
2021/11/30	22	46.57	9	46.38	46.20	13	4,101	0.32%
2021/11/29	20	46.43	22	46.52	46.45	-2	4,068	-0.05%
2021/11/26	36	46.83	11	46.70	46.80	25	4,044	0.62%
2021/11/25	31	47.29	16	47.16	47.10	15	4,003	0.37%
2021/11/24	2	46.33	2	46.45	46.85	0	3,916	0.00%
2021/11/23	7	46.14	2	46.10	46.20	5	3,893	0.13%
2021/11/22	24	46.55	23	46.44	46.55	1	3,875	0.03%
2021/11/19	4	46.55	0.1	46.65	46.65	3.9	3,884	0.10%
2021/11/18	6	46.67	5.1	46.82	46.60	0.9	3,886	0.02%
2021/11/17	20.1	46.37	1.3	46.50	46.50	18.8	3,875	0.49%
2021/11/16	22.4	47.00	0	0.00	46.80	22.4	3,859	0.58%
2021/11/15	19	47.97	7.5	48.07	47.65	11.5	3,829	0.30%
2021/11/12	17.5	47.12	51.1	47.51	47.80	-33.6	3,734	-0.90%
2021/11/11	13	45.68	6	45.68	45.60	7	3,576	0.20%
2021/11/10	5	45.41	11	45.22	45.45	-6	3,663	-0.16%
2021/11/09	6	44.85	6	44.88	44.95	0	3,676	0.00%
2021/11/08	8	44.86	10	44.90	45.00	-2	3,689	-0.05%
2021/11/05	4	44.51	1.8	44.59	44.55	2.2	3,715	0.06%
2021/11/04	5.5	44.78	3	44.70	44.65	2.5	3,722	0.07%
2021/11/03	1	44.75	5	44.80	44.85	-4	3,737	-0.11%
2021/11/02	0	0.00	3	44.87	44.70	-3	3,818	-0.08%
2021/11/01	1.4	44.79	5.1	44.90	44.70	-3.7	3,840	-0.10%
2021/10/29	5.1	44.99	0	0.00	44.95	5.1	3,853	0.13%
2021/10/28	0	0.00	1	45.15	45.10	-1	3,908	-0.03%
2021/10/27	3	45.18	0	0.00	45.10	3	3,952	0.08%
2021/10/26	0.6	45.57	4	45.46	45.55	-3.4	3,975	-0.09%
2021/10/25	0	0.00	2	45.15	45.20	-2	4,053	-0.05%
2021/10/22	15	45.53	7	45.49	45.15	8	4,122	0.19%
2021/10/21	2	44.63	0	0.00	45.00	2	4,091	0.05%
2021/10/20	2.1	44.58	0	0.00	44.60	2.1	4,054	0.05%
2021/10/19	2.1	44.55	0	0.00	44.55	2.1	4,268	0.05%
2021/10/18	2	44.75	2	44.85	44.65	0	4,364	0.00%
2021/10/15	12	44.84	2	45.00	44.75	10	4,387	0.23%
2021/10/14	3.2	44.68	5	45.00	44.70	-1.8	4,394	-0.04%
2021/10/13	2	45.08	0	0.00	45.05	2	4,452	0.04%
2021/10/12	2	44.50	7	45.00	45.10	-5	4,494	-0.11%
2021/10/08	2	44.65	0	0.00	44.60	2	4,440	0.05%
2021/10/07	6.2	44.61	2	44.65	44.65	4.2	4,430	0.09%
2021/10/06	16	44.41	0	0.00	44.25	16	4,452	0.36%
2021/10/05	2	44.50	8	44.50	44.60	-6	4,464	-0.13%
2021/10/04	1	44.70	5	44.75	44.70	-4	4,580	-0.09%
2021/10/01	11.2	44.70	2	44.75	44.80	9.2	4,599	0.20%
2021/09/30	1	44.95	5	45.10	45.10	-4	4,629	-0.09%
2021/09/29	0.5	45.15	0	0.00	45.05	0.5	4,619	0.01%
2021/09/28	0.1	45.25	1	44.60	45.30	-0.9	4,593	-0.02%
2021/09/27	6.3	44.72	11	44.99	44.65	-4.7	4,567	-0.10%
2021/09/24	5.5	45.31	6	45.54	45.10	-0.5	4,508	-0.01%
2021/09/23	29	46.66	10	46.80	46.80	19	4,357	0.44%
2021/09/22	15.2	46.70	3.1	46.63	46.20	12.1	4,245	0.29%
2021/09/17	21.1	47.47	0	0.00	47.35	21.1	4,100	0.51%
2021/09/16	4.3	47.66	1	47.65	47.80	3.3	4,089	0.08%
2021/09/15	2	47.55	0.3	47.70	47.55	1.7	4,138	0.04%
2021/09/14	12	48.18	0	0.00	47.90	12	4,191	0.29%
2021/09/13	13.3	48.31	0.5	48.10	48.35	12.8	4,204	0.30%
2021/09/10	7.3	47.91	1	47.85	47.95	6.3	4,242	0.15%
2021/09/09	4	47.23	11	47.30	47.50	-7	4,298	-0.16%
2021/09/08	3	47.55	0	0.00	47.25	3	4,312	0.07%
2021/09/07	3.3	47.90	0	0.00	47.85	3.3	4,297	0.08%
2021/09/06	3	48.33	0	0.00	48.15	3	4,318	0.07%
2021/09/03	1	48.25	10	48.15	48.25	-9	4,304	-0.21%
2021/09/02	1	48.45	3	48.30	48.25	-2	4,344	-0.05%
2021/09/01	7	48.56	13.2	48.47	48.40	-6.2	4,370	-0.14%
2021/08/31	18	47.73	3	47.88	48.20	15	4,386	0.34%
2021/08/30	15.3	47.43	0	0.00	47.40	15.3	4,411	0.35%
2021/08/27	0	0.00	6	47.40	47.45	-6	4,405	-0.14%
2021/08/26	15	47.38	0	0.00	47.40	15	4,429	0.34%
2021/08/25	4	47.33	0	0.00	47.60	4	4,498	0.09%
2021/08/24	2	47.68	2.4	47.79	47.65	-0.4	4,515	-0.01%
2021/08/23	1	47.55	2.1	47.61	47.50	-1.1	4,576	-0.02%
2021/08/20	0	0.00	22	47.45	47.55	-22	4,597	-0.48%
2021/08/19	2.6	47.90	13	47.96	47.55	-10.4	5,750	-0.18%
2021/08/18	3	48.40	7	48.30	48.40	-4	5,778	-0.07%
2021/08/17	0	0.00	6.3	48.99	48.60	-6.3	5,807	-0.11%
2021/08/16	8.3	48.35	12	48.55	48.10	-3.7	5,726	-0.06%
2021/08/13	0	0.00	2	49.08	48.90	-2	5,649	-0.04%
2021/08/12	0	0.00	2	48.85	48.95	-2	5,580	-0.04%
2021/08/11	5	48.71	4	48.68	48.80	1	5,583	0.02%
2021/08/10	4	48.53	5	48.61	48.85	-1	5,582	-0.02%
2021/08/09	2	48.98	2	49.20	49.00	0	5,636	0.00%
2021/08/06	3	48.85	49.6	49.26	49.45	-46.6	5,660	-0.82%
2021/08/05	1	48.80	11	48.61	48.70	-10	5,663	-0.18%
2021/08/04	1	48.70	16.8	49.07	49.05	-15.8	5,896	-0.27%
2021/08/03	21	49.08	14.5	49.11	49.30	6.5	5,955	0.11%
2021/08/02	10	49.26	5	49.34	49.45	5	6,067	0.08%
2021/07/30	13	48.87	106	48.71	49.05	-93	6,127	-1.52%	大賣/
2021/07/29	16.1	48.93	30.7	49.02	49.10	-14.6	6,148	-0.24%
2021/07/28	100.1	48.10	19	48.09	48.35	81.1	6,105	1.33%
2021/07/27	1.1	48.00	12	47.86	48.15	-10.9	6,096	-0.18%
2021/07/26	15	48.02	19	47.76	48.10	-4	6,098	-0.07%
2021/07/23	29	47.64	82.7	47.93	47.90	-53.7	6,014	-0.89%
2021/07/22	4	46.64	36.2	46.73	46.85	-32.2	5,822	-0.55%
2021/07/21	2	46.00	45.2	45.92	46.00	-43.2	5,780	-0.75%
2021/07/20	4	45.55	21	45.61	45.65	-17	5,959	-0.29%
2021/07/19	10	46.01	40	46.06	46.10	-30	6,065	-0.49%
2021/07/16	12	45.46	29	45.55	45.75	-17	6,068	-0.28%
2021/07/15	1	45.05	1	45.10	45.10	0	6,030	0.00%
2021/07/14	2	44.88	7	44.79	44.95	-5	6,056	-0.08%
2021/07/13	9	44.79	15	44.86	44.85	-6	6,135	-0.10%
2021/07/12	8	45.46	19	45.41	45.20	-11	6,116	-0.18%
2021/07/09	70	45.11	7	45.36	45.00	63	6,084	1.04%
2021/07/08	6.6	44.55	1	44.70	44.65	5.6	6,005	0.09%
2021/07/07	6	44.45	15	44.10	44.40	-9	6,008	-0.15%
2021/07/06	2.1	43.55	1	43.65	43.65	1.1	5,987	0.02%
2021/07/05	1	43.50	0	0.00	43.50	1	6,028	0.02%
2021/07/02	2	43.23	1	43.25	43.30	1	6,077	0.02%
2021/07/01	0	43.50	10.6	43.41	43.20	-10.5	6,112	-0.17%
2021/06/30	4.9	43.61	0.6	43.55	43.65	4.3	6,122	0.07%
2021/06/29	2	43.58	0	0.00	43.55	2	6,147	0.03%
2021/06/28	8	43.84	0	0.00	43.60	8	6,172	0.13%
2021/06/25	2	43.88	6	44.08	43.60	-4	6,171	-0.06%
2021/06/24	29	43.77	3	43.73	43.85	26	6,158	0.42%
2021/06/23	6	42.55	4.1	42.68	42.70	1.9	6,132	0.03%
2021/06/22	2	42.43	4	42.48	42.35	-2	6,080	-0.03%
2021/06/21	1	42.20	0	0.00	42.20	1	6,087	0.02%
2021/06/18	5	42.32	0	0.00	42.20	5	6,113	0.08%
2021/06/17	5	42.28	3	42.45	42.75	2	6,189	0.03%
2021/06/16	3	42.63	8	42.73	42.50	-5	6,260	-0.08%
2021/06/15	3	42.73	0	0.00	42.80	3	6,256	0.05%
2021/06/11	1	42.40	1	42.35	42.40	0	6,240	0.00%
2021/06/10	1	41.95	0.1	41.95	42.30	0.9	6,243	0.01%
2021/06/09	7	41.71	6.6	41.76	41.75	0.4	6,208	0.01%
2021/06/08	7	41.41	1	41.55	41.40	6	6,192	0.10%
2021/06/07	22	41.75	6	41.55	41.55	16	6,172	0.26%
2021/06/04	14	41.97	5	41.90	41.95	9	6,144	0.15%
2021/06/03	9	41.87	0.2	42.05	41.85	8.8	6,153	0.14%
2021/06/02	15	41.97	6.2	42.17	42.00	8.8	6,141	0.14%
2021/06/01	1	42.15	16	42.24	42.20	-15	6,061	-0.25%
2021/05/31	12.3	42.26	1	42.25	42.10	11.3	6,060	0.19%
2021/05/28	9	42.59	6	42.75	42.65	3	5,999	0.05%
2021/05/27	10.2	42.14	18	41.92	42.60	-7.8	5,986	-0.13%
2021/05/26	2	42.25	0	0.00	42.20	2	4,867	0.04%
2021/05/25	3	42.57	4	42.48	42.30	-1	4,800	-0.02%
2021/05/24	7	42.66	0	0.00	42.70	7	4,755	0.15%
2021/05/21	1	42.90	3	43.00	43.00	-2	4,782	-0.04%
2021/05/20	3	42.03	0.3	42.15	42.15	2.7	4,749	0.06%
2021/05/19	0.3	42.20	1	41.95	41.85	-0.8	4,749	-0.02%
2021/05/18	7.1	41.79	0	0.00	41.90	7.1	4,748	0.15%
2021/05/17	18.2	41.44	3	41.03	40.80	15.2	4,762	0.32%
2021/05/14	5	42.96	3.7	43.10	42.80	1.3	4,683	0.03%
2021/05/13	9.5	41.29	9	41.81	42.10	0.5	4,629	0.01%
2021/05/12	13	43.15	23.5	42.46	42.60	-10.5	4,544	-0.23%
2021/05/11	3	44.92	8	45.27	44.85	-5	4,277	-0.12%
2021/05/10	0	0.00	29	45.72	45.70	-29	4,201	-0.69%
2021/05/07	15.3	44.90	2	44.65	44.70	13.3	4,073	0.33%
2021/05/06	10	45.50	0	0.00	45.25	10	3,976	0.25%
2021/05/05	3	45.03	6	45.18	45.20	-3	3,929	-0.08%
2021/05/04	14.8	44.47	4	44.40	44.35	10.8	3,882	0.28%
2021/05/03	3	44.90	2	44.85	44.70	1	3,820	0.03%
2021/04/29	7	45.42	2	45.25	45.25	5	3,765	0.13%
2021/04/28	20	45.73	24	45.73	45.65	-4	3,739	-0.11%
2021/04/27	62	46.12	3.9	46.07	46.20	58.1	3,767	1.54%
2021/04/26	26	46.58	43.3	46.52	46.60	-17.3	3,705	-0.47%
2021/04/23	5.2	44.20	20	44.91	45.35	-14.8	3,491	-0.42%
2021/04/22	5.8	44.21	157.7	44.40	44.10	-151.9	3,389	-4.48%	大賣/鉅額交易
2021/04/21	4	44.41	3.5	44.29	44.35	0.5	3,329	0.02%
2021/04/20	1.2	44.30	1.2	44.22	44.35	0	3,311	0.00%
2021/04/19	9.4	44.48	41	44.61	44.60	-31.7	3,322	-0.95%
2021/04/16	1	43.55	5	43.60	43.60	-4	3,270	-0.12%
2021/04/15	0.5	43.35	3	43.35	43.30	-2.5	3,297	-0.08%
2021/04/14	10	43.31	1	43.20	43.25	9	3,331	0.27%
2021/04/13	4	43.54	5.1	43.61	43.50	-1.1	3,329	-0.03%
2021/04/12	1	43.55	0	0.00	43.60	1	3,327	0.03%
2021/04/09	10.1	43.64	3.3	43.70	43.75	6.8	3,336	0.20%
2021/04/08	6.1	43.53	4	43.46	43.50	2.1	3,300	0.06%
2021/04/07	5.2	43.44	2	43.60	43.65	3.2	3,277	0.10%
2021/04/06	2	43.60	4	43.63	43.65	-2	3,270	-0.06%
2021/04/01	2.1	43.60	0.5	43.65	43.55	1.6	3,289	0.05%
2021/03/31	27	43.35	3	43.42	43.50	24	3,351	0.72%
2021/03/30	5	43.48	1	43.50	43.45	4	3,527	0.11%
2021/03/29	24	43.39	0.3	43.60	43.55	23.7	3,680	0.64%
2021/03/26	10	43.40	2.3	43.47	43.50	7.7	3,854	0.20%
2021/03/25	0	0.00	3	43.60	43.60	-3	4,049	-0.07%
2021/03/24	0.6	43.35	0	0.00	43.55	0.6	4,322	0.01%
2021/03/23	16	43.26	2.1	43.21	43.15	13.9	4,361	0.32%
2021/03/22	7.3	43.35	0	0.00	43.60	7.3	4,406	0.17%
2021/03/19	6	44.53	0	0.00	44.25	6	4,320	0.14%
2021/03/18	1	45.30	1	45.30	45.20	0	4,322	0.00%
2021/03/15	3	44.65	0	0.00	44.75	3	4,528	0.07%
2021/03/12	1	44.95	0	0.00	44.95	1	4,737	0.02%
2021/03/10	0	0.00	1	45.60	45.45	-1	5,045	-0.02%
2021/03/08	1	45.20	3	45.12	45.25	-2	5,088	-0.04%
2021/03/04	1	44.75	1	45.20	45.05	0	5,217	0.00%
2021/03/03	1	44.70	0	0.00	44.95	1	5,185	0.02%
2021/03/02	4.4	44.81	0	0.00	44.55	4.4	5,174	0.09%
2021/02/26	7	44.67	0	0.00	45.20	7	5,182	0.14%
2021/02/25	0	0.00	10	44.95	44.95	-10	5,115	-0.20%
2021/02/24	1	44.65	7	44.94	44.55	-6	5,110	-0.12%
2021/02/23	0	0.00	1	44.80	44.85	-1	5,087	-0.02%
2021/02/22	1	44.20	20	44.00	44.05	-19	5,042	-0.38%
2021/02/19	1	43.90	3	43.98	44.10	-2	5,037	-0.04%
2021/02/18	2	43.85	0	0.00	43.85	2	5,029	0.04%
2021/02/17	0	0.00	0.1	43.90	43.75	-0.1	5,010	0.00%
2021/02/05	0.2	43.60	1.1	43.55	43.60	-0.9	4,979	-0.02%
2021/02/04	0.2	43.45	0	0.00	43.45	0.2	4,999	0.00%
2021/02/03	1	43.50	0	0.00	43.30	1	5,080	0.02%
2021/02/02	17	43.80	0	0.00	43.60	17	5,119	0.33%
2021/02/01	0	0.00	2	43.28	43.25	-2	5,130	-0.04%
2021/01/29	5	43.12	0	0.00	42.60	5	5,117	0.10%
2021/01/28	5	43.23	5	43.25	43.25	0	5,081	0.00%
2021/01/26	2	43.45	3	43.50	43.45	-1	5,088	-0.02%
2021/01/25	10	42.95	1	43.90	43.95	9	5,087	0.18%
2021/01/22	0	0.00	1	43.15	43.10	-1	5,104	-0.02%
2021/01/20	12	43.88	4	43.40	43.10	8	5,100	0.16%
2021/01/19	1	44.60	0.1	44.65	44.40	0.9	5,021	0.02%
2021/01/18	3	44.67	0	0.00	44.55	3	4,997	0.06%
2021/01/15	17	45.50	12	45.25	45.05	5	5,015	0.10%
2021/01/14	2	45.70	2	45.75	45.70	0	5,177	0.00%
2021/01/13	2	45.70	0	0.00	45.80	2	5,174	0.04%
2021/01/12	1	45.90	5	46.06	45.55	-4	5,170	-0.08%
2021/01/11	3	46.22	0	0.00	46.00	3	5,145	0.06%
2021/01/08	3	45.80	3	46.00	45.90	0	5,122	0.00%
2021/01/06	2	45.25	2	45.20	45.20	0	5,053	0.00%
2021/01/05	1.1	45.07	5	45.05	45.05	-3.9	5,013	-0.08%
2020/12/31	11	45.65	0	0.00	45.85	11	5,008	0.22%
2020/12/30	5	45.45	0	45.65	45.55	5	4,999	0.10%
2020/12/29	0	0.00	1	45.70	45.60	-1	4,996	-0.02%
2020/12/28	0	0.00	3	46.38	45.90	-3	4,988	-0.06%
2020/12/25	0	0.00	4	46.42	46.45	-4	4,947	-0.08%
2020/12/24	0	0.00	8	46.40	46.40	-8	4,907	-0.16%
2020/12/23	1	44.85	13.2	44.75	45.00	-12.2	4,737	-0.26%
2020/12/22	1	45.25	16	45.23	44.50	-15	4,623	-0.32%
2020/12/21	4.4	45.07	21	45.31	44.95	-16.6	4,561	-0.36%
2020/12/18	13	45.95	255	46.21	45.60	-242	4,425	-5.47%	大賣/鉅額交易
2020/12/17	0	0.00	1	46.00	46.05	-1	4,185	-0.02%
2020/12/16	1	45.50	7	45.97	45.95	-6	4,169	-0.14%
2020/12/15	0	0.00	1	45.20	45.25	-1	4,086	-0.02%
2020/12/14	0	0.00	9	45.14	44.90	-9	4,076	-0.22%
2020/12/10	2	44.05	8	44.16	44.60	-6	3,999	-0.15%
2020/12/09	1	45.25	3	44.45	44.50	-2	3,934	-0.05%
2020/12/08	248	44.98	28.3	44.49	45.40	219.7	3,834	5.73%	大買/鉅額交易
2020/12/07	60	45.60	10	45.43	45.85	50	3,620	1.38%
2020/12/04	4	43.73	1	43.45	43.50	3	3,344	0.09%
2020/12/03	2	43.83	10	43.90	43.80	-8	3,285	-0.24%
2020/12/02	1	44.25	6	44.40	44.35	-5	3,253	-0.15%
2020/12/01	3	44.35	6.8	44.19	44.50	-3.8	3,240	-0.12%
2020/11/30	0	0.00	6	44.31	44.50	-6	3,235	-0.19%
2020/11/27	6	43.74	1	43.85	43.85	5	3,140	0.16%
2020/11/25	3	43.67	6	43.70	43.90	-3	3,254	-0.09%
2020/11/20	3	43.10	1	43.10	43.25	2	3,250	0.06%
2020/11/18	0	0.00	1	43.30	43.35	-1	3,279	-0.03%
2020/11/16	1	43.45	1	43.25	43.45	0	3,317	0.00%
2020/11/13	1	43.20	0	0.00	43.40	1	3,336	0.03%
2020/11/12	0	0.00	1	44.00	43.85	-1	3,324	-0.03%
2020/11/11	0	43.30	4	43.45	44.00	-4	3,346	-0.12%
2020/11/10	0	0.00	1	42.70	42.95	-1	3,273	-0.03%
2020/11/09	0	0.00	0.2	42.15	42.00	-0.2	3,262	-0.01%
2020/11/06	5.5	41.88	1	41.90	41.90	4.5	3,242	0.14%
2020/11/04	3	42.05	0	0.00	42.00	3	3,211	0.09%
2020/11/03	1	42.15	10	42.23	42.35	-9	3,197	-0.28%
2020/11/02	2	41.55	7	41.74	41.90	-5	3,189	-0.16%
2020/10/30	0	0.00	0.8	42.00	41.50	-0.8	3,171	-0.03%
2020/10/29	5	41.90	1	41.95	41.85	4	3,118	0.13%
2020/10/28	0.2	42.35	0	0.00	42.10	0.2	3,121	0.01%
2020/10/22	4	42.06	0	0.00	43.20	4	3,106	0.13%
2020/10/21	3	42.50	0	0.00	42.70	3	2,930	0.10%
2020/10/20	1	42.80	0	0.00	42.65	1	2,920	0.03%
2020/10/15	1.1	43.02	0	0.00	42.95	1.1	2,865	0.04%
2020/10/14	0	0.00	1	43.85	43.75	-1	2,841	-0.04%
2020/10/12	0.1	44.50	0	0.00	44.20	0.1	2,839	0.00%
2020/10/08	1	44.10	5	44.11	44.70	-4	2,849	-0.14%
2020/10/06	0	0.00	5	43.70	43.70	-5	2,829	-0.18%
2020/10/05	5	43.26	1	43.35	43.20	4	2,833	0.14%
2020/09/29	0	0.00	3	43.15	43.30	-3	2,824	-0.11%
2020/09/28	0	0.00	2	42.30	42.65	-2	2,795	-0.07%
2020/09/25	3	41.78	9	41.66	41.50	-6	2,769	-0.22%
2020/09/24	9	41.43	1	41.35	41.45	8	2,721	0.29%
2020/09/23	3	46.35	10.3	46.40	46.15	-7.3	2,590	-0.28%
2020/09/22	4	46.63	2	46.70	46.60	2	2,499	0.08%
2020/09/21	0	0.00	1	46.80	46.85	-1	2,460	-0.04%
2020/09/18	5	46.71	20	46.60	46.65	-15	2,411	-0.62%
2020/09/17	35	46.76	2	46.50	46.55	33	2,381	1.39%
2020/09/16	2	46.40	0	0.00	46.35	2	2,358	0.08%
2020/09/15	1	46.05	3	46.48	46.35	-2	2,343	-0.09%
2020/09/14	1	46.30	2	46.35	46.35	-1	2,348	-0.04%
2020/09/11	6	46.23	4	46.23	46.30	2	2,335	0.09%
2020/09/10	2	46.35	2	46.15	46.30	0	2,321	0.00%
2020/09/07	11	46.15	1	46.20	46.00	10	2,396	0.42%
2020/09/04	0	0.00	7	45.61	45.80	-7	2,420	-0.29%
2020/09/03	1	45.55	5	45.55	45.60	-4	2,467	-0.16%
2020/09/02	1	45.65	2	45.88	45.65	-1	2,445	-0.04%
2020/09/01	4	46.10	5	46.18	46.20	-1	2,458	-0.04%
2020/08/31	0	0.00	1	46.30	46.40	-1	2,516	-0.04%
2020/08/27	1	45.60	3	45.45	45.50	-2	2,459	-0.08%
2020/08/26	0	0.00	2	45.38	45.50	-2	2,500	-0.08%
2020/08/25	3	45.05	5	44.99	44.95	-2	2,531	-0.08%
2020/08/24	2	44.55	0	0.00	44.65	2	2,659	0.08%
2020/08/20	5	43.68	2	43.40	43.50	3	2,678	0.11%
2020/08/19	6	44.52	2	44.73	44.45	4	2,644	0.15%
2020/08/18	17	44.27	3	44.20	44.30	14	2,619	0.53%
2020/08/17	3	43.45	1	44.35	44.35	2	2,621	0.08%
2020/08/14	4	42.93	1	43.15	43.10	3	2,595	0.12%
2020/08/13	0	0.00	2	43.25	43.75	-2	2,596	-0.08%
2020/08/12	0	0.00	2	42.75	42.55	-2	2,585	-0.08%
2020/08/11	0	0.00	4	42.88	42.70	-4	2,603	-0.15%
2020/08/10	2	42.95	0	0.00	42.90	2	2,640	0.08%
2020/08/06	1	42.65	1	42.70	42.95	0	2,722	0.00%
2020/08/04	0	0.00	6	42.45	42.30	-6	2,780	-0.22%
2020/07/30	0	0.00	1	42.30	42.30	-1	2,789	-0.04%
2020/07/29	0	0.00	1	42.35	41.90	-1	2,787	-0.04%
2020/07/28	8	41.88	2	41.95	41.60	6	2,799	0.21%
2020/07/27	1	42.50	11	42.39	42.30	-10	2,799	-0.36%
2020/07/23	0	0.00	1	43.30	43.40	-1	2,805	-0.04%
2020/07/22	1	43.30	1	43.35	43.30	0	2,846	0.00%
2020/07/21	3	43.22	0	0.00	43.45	3	2,848	0.11%
2020/07/20	1	42.65	0	0.00	42.65	1	2,851	0.04%
2020/07/17	1	43.00	0	0.00	42.90	1	2,852	0.04%
2020/07/15	12	43.43	3	43.42	43.65	9	2,856	0.32%
2020/07/14	2	42.65	0	0.00	42.60	2	2,827	0.07%
2020/07/13	6	42.83	0	0.00	42.80	6	2,833	0.21%
2020/07/10	6	43.31	1	43.30	43.15	5	2,817	0.18%
2020/07/09	0	0.00	2	44.00	43.90	-2	2,812	-0.07%
2020/07/08	1	44.40	0	0.00	44.40	1	2,791	0.04%
2020/07/07	0	0.00	2	43.95	44.10	-2	2,779	-0.07%
2020/07/03	16	44.08	0.2	44.00	43.85	15.8	2,768	0.57%
2020/07/02	1	43.95	0	0.00	44.20	1	2,775	0.04%
2020/06/30	2	43.65	4	44.00	43.55	-2	2,781	-0.07%
2020/06/29	0	0.00	20	43.50	43.60	-20	2,797	-0.71%
2020/06/23	0	0.00	2	44.25	43.90	-2	2,823	-0.07%
2020/06/22	0	0.00	1	43.95	43.55	-1	2,829	-0.04%
2020/06/19	8	43.64	1	43.75	43.50	7	2,875	0.24%
2020/06/17	1	44.05	1	44.40	44.25	0	2,891	0.00%
2020/06/16	0	0.00	6	44.22	44.20	-6	2,963	-0.20%
2020/06/15	1	43.90	7	44.20	43.70	-6	3,099	-0.19%
2020/06/12	18	43.65	0	0.00	43.60	18	3,148	0.57%
2020/06/11	12	45.63	1	45.45	44.80	11	3,119	0.35%
2020/06/10	6	46.06	0	0.00	45.85	6	3,127	0.19%
2020/06/09	9	46.48	0	0.00	46.50	9	3,185	0.28%
2020/06/08	11	46.54	4	47.25	46.50	7	3,259	0.21%
2020/06/05	0	0.00	19	46.87	47.25	-19	3,232	-0.59%
2020/06/04	6	46.33	2	46.30	46.40	4	3,182	0.13%
2020/06/03	6	46.18	3	45.85	46.25	3	3,179	0.09%
2020/06/02	4	45.04	14	44.97	45.40	-10	3,135	-0.32%
2020/06/01	1	44.90	5	45.02	44.90	-4	3,087	-0.13%
2020/05/29	0	0.00	2	44.50	44.35	-2	3,033	-0.07%
2020/05/28	1	44.80	5	44.96	44.75	-4	2,899	-0.14%
2020/05/27	0	0.00	10	44.35	44.45	-10	2,910	-0.34%
2020/05/26	1	44.50	0	0.00	44.25	1	2,950	0.03%
2020/05/25	0	0.00	1	44.10	44.15	-1	2,952	-0.03%
2020/05/22	0	0.00	1	44.15	44.10	-1	2,961	-0.03%
2020/05/14	2	43.28	0	0.00	43.05	2	2,866	0.07%
2020/05/13	0	0.00	1	44.00	44.00	-1	2,832	-0.04%
2020/05/12	2	44.35	1	44.50	44.90	1	2,786	0.04%
2020/05/11	3	44.80	0	0.00	44.70	3	2,769	0.11%
2020/05/08	2.2	43.96	1	43.80	43.80	1.2	2,735	0.04%
2020/05/07	3	43.60	0	0.00	43.80	3	2,719	0.11%
2020/05/04	6	42.69	0	0.00	43.00	6	2,763	0.22%
2020/04/30	5	43.81	0	0.00	43.65	5	2,783	0.18%
2020/04/29	5	43.46	1	43.95	43.70	4	2,799	0.14%
2020/04/28	2	42.85	2	42.70	42.85	0	2,828	0.00%
2020/04/27	3	41.70	2	42.30	42.35	1	2,919	0.03%
2020/04/23	3	40.57	0	0.00	40.60	3	2,917	0.10%
2020/04/22	1	39.90	0	0.00	40.30	1	2,922	0.03%
2020/04/21	1	40.45	0	0.00	40.40	1	2,922	0.03%
2020/04/17	0	0.00	1	41.45	41.30	-1	2,903	-0.03%
2020/04/15	1	41.60	1	41.60	41.75	0	2,879	0.00%
2020/04/13	3	40.40	0	0.00	40.30	3	2,850	0.11%
2020/04/10	1	40.70	0	0.00	40.65	1	2,860	0.03%
2020/04/07	1	40.60	0	0.00	40.45	1	2,843	0.04%
2020/04/01	2	40.20	11	40.30	39.90	-9	2,814	-0.32%
2020/03/31	0	0.00	1	40.15	40.50	-1	2,803	-0.04%
2020/03/30	0	0.00	1	39.50	40.00	-1	2,784	-0.04%
2020/03/27	3	39.90	1	39.85	39.55	2	2,871	0.07%
2020/03/26	0	0.00	1	39.70	39.90	-1	2,947	-0.03%
2020/03/25	1	39.55	8	40.00	39.80	-7	3,048	-0.23%
2020/03/24	2	35.65	0	0.00	36.85	2	3,033	0.07%
2020/03/23	2	34.05	0	0.00	34.15	2	3,025	0.07%
2020/03/20	2	34.10	3	34.80	35.00	-1	3,015	-0.03%
2020/03/19	1	32.90	6	33.27	32.90	-5	2,948	-0.17%
2020/03/18	3	37.28	0	0.00	36.45	3	2,814	0.11%
2020/03/17	0	0.00	2	38.10	38.00	-2	2,762	-0.07%
2020/03/16	2	40.18	0	40.30	40.05	2	2,713	0.07%
2020/03/13	2	39.28	36	38.13	40.40	-34	2,685	-1.27%
2020/03/12	3	41.97	0	0.00	41.80	3	2,579	0.12%
2020/03/11	1	44.00	0.5	44.00	43.85	0.5	2,497	0.02%
2020/03/10	0	0.00	1	44.00	43.95	-1	2,482	-0.04%
2020/03/09	12	44.50	3	44.80	44.30	9	2,456	0.37%
2020/03/05	3	45.23	0	0.00	45.30	3	2,400	0.12%
2020/03/02	4	44.09	3	44.67	44.50	1	2,411	0.04%
2020/02/27	2	44.65	0	0.00	44.85	2	2,420	0.08%
2020/02/26	0	0.00	1	44.90	44.80	-1	2,381	-0.04%
2020/02/25	0	0.00	1	44.85	45.00	-1	2,370	-0.04%
2020/02/24	2	45.20	0	0.00	45.10	2	2,371	0.08%
2020/02/21	3	45.50	0	0.00	45.50	3	2,360	0.13%
2020/02/13	4	45.85	2	45.85	45.90	2	2,375	0.08%
2020/02/11	2	45.40	0	0.00	45.35	2	2,393	0.08%
2020/02/10	0	0.00	2	45.30	45.50	-2	2,397	-0.08%
2020/02/07	1	45.35	0	0.00	45.25	1	2,411	0.04%
2020/02/06	2	45.63	0	0.00	45.55	2	2,426	0.08%
2020/02/04	5	44.99	0	0.00	45.00	5	2,417	0.21%
2020/02/03	6	44.56	0	0.00	44.90	6	2,404	0.25%
2020/01/31	6	45.51	2	45.40	45.25	4	2,388	0.17%
2020/01/30	7	45.62	13	45.64	45.45	-6	2,348	-0.26%
2020/01/20	0	0.00	1	47.05	47.10	-1	2,265	-0.04%
2020/01/17	4	46.75	0	0.00	46.85	4	2,245	0.18%
2020/01/15	0	0.00	2	46.50	46.55	-2	2,291	-0.09%
2020/01/14	1	46.40	0	0.00	46.40	1	2,321	0.04%
2020/01/08	0	0.00	57	45.81	45.70	-57	2,483	-2.30%
2020/01/07	5	46.00	7	46.05	46.00	-2	2,495	-0.08%
2020/01/06	1	46.15	0	0.00	46.20	1	2,534	0.04%
2020/01/03	2	46.30	0	0.00	46.40	2	2,559	0.08%
2020/01/02	2	46.40	0	0.00	46.30	2	2,609	0.08%
2019/12/30	3	46.45	0	0.00	46.45	3	2,707	0.11%
2019/12/27	0	0.00	7	46.44	46.40	-7	2,900	-0.24%
2019/12/26	0	0.00	5	46.20	46.20	-5	4,112	-0.12%
2019/12/25	6	46.28	6	46.21	46.20	0	4,781	0.00%
2019/12/24	51	45.95	0	0.00	46.15	51	5,351	0.95%
2019/12/23	3	45.92	0	0.00	45.55	3	5,284	0.06%
2019/12/20	9	45.45	2	45.85	45.45	7	5,215	0.13%
2019/12/19	4	45.79	20	45.75	45.90	-16	5,119	-0.31%
2019/12/18	4	46.08	1	46.00	46.00	3	5,095	0.06%
2019/12/16	2	46.20	2	46.20	46.25	0	5,088	0.00%
2019/12/12	0	0.00	1	46.20	46.35	-1	5,127	-0.02%
2019/12/11	3	46.05	0	0.00	46.05	3	5,165	0.06%
2019/12/10	1	46.05	2	46.05	46.05	-1	5,169	-0.02%
2019/12/09	1	46.35	2	46.30	46.30	-1	5,168	-0.02%
2019/11/29	5	46.50	1	46.60	46.55	4	5,168	0.08%
2019/11/28	2	46.70	0	0.00	46.50	2	5,154	0.04%
2019/11/27	1	46.90	2	46.80	46.80	-1	5,166	-0.02%
2019/11/26	11	46.24	0	0.00	46.20	11	5,164	0.21%
2019/11/25	0	0.00	1	46.55	46.75	-1	5,111	-0.02%
2019/11/21	0	0.00	6	46.60	46.60	-6	5,167	-0.12%
2019/11/20	1	46.85	50	46.85	46.85	-49	5,167	-0.95%
2019/11/14	7	46.74	2	46.80	46.55	5	5,199	0.10%
2019/11/13	1	46.55	0	0.00	46.50	1	5,195	0.02%
2019/11/07	0	0.00	11	47.43	47.25	-11	5,166	-0.21%
2019/11/05	5	46.90	5	47.06	47.10	0	5,138	0.00%
2019/11/04	1	47.10	0	0.00	47.10	1	5,131	0.02%
2019/11/01	0	0.00	4	46.78	46.95	-4	5,120	-0.08%
2019/10/30	1	47.00	0	0.00	46.85	1	5,109	0.02%
2019/10/29	1	46.80	5	46.85	46.80	-4	5,095	-0.08%
2019/10/25	4	47.35	0	0.00	47.25	4	5,054	0.08%
2019/10/24	1	47.20	0	0.00	47.50	1	5,045	0.02%
2019/10/22	2	47.05	11	47.09	47.00	-9	4,995	-0.18%
2019/10/21	1	46.60	9	46.68	46.75	-8	4,961	-0.16%
2019/10/17	6	46.02	0	0.00	45.80	6	4,847	0.12%
2019/10/15	1	45.85	2	45.80	45.95	-1	4,780	-0.02%
2019/10/09	4	45.39	0	0.00	45.30	4	4,717	0.08%
2019/10/08	10	45.30	0	0.00	45.40	10	4,689	0.21%
2019/10/07	2	45.85	0	0.00	45.75	2	4,631	0.04%
2019/10/04	2	45.35	0	0.00	45.70	2	4,607	0.04%
2019/10/03	9	45.87	12	46.26	46.05	-3	4,523	-0.07%
2019/10/02	31	45.43	5	46.14	45.90	26	4,330	0.60%
2019/10/01	10	49.90	1	49.85	49.95	9	3,108	0.29%
2019/09/27	5	49.90	26	49.90	49.90	-21	2,437	-0.86%
2019/09/26	1	49.70	2	49.90	49.80	-1	1,857	-0.05%
2019/09/24	18	49.75	0	0.00	49.65	18	1,784	1.01%
2019/09/23	1	49.80	0	0.00	49.80	1	1,758	0.06%
2019/09/20	0	0.00	10	49.85	49.80	-10	1,749	-0.57%
2019/09/19	1	50.10	2	49.95	49.95	-1	1,719	-0.06%
2019/09/18	2	50.10	0	0.00	50.00	2	1,706	0.12%
2019/09/17	2	50.20	4	50.10	50.20	-2	1,703	-0.12%
2019/09/16	1	49.50	5	49.50	50.00	-4	1,705	-0.23%
2019/09/11	5	49.50	0	0.00	49.50	5	1,701	0.29%
2019/09/10	0	0.00	54	49.70	49.75	-54	1,679	-3.22%
2019/09/06	0	0.00	1	49.50	49.30	-1	1,680	-0.06%
2019/09/03	1	49.35	0	0.00	49.25	1	1,677	0.06%
2019/09/02	7	49.48	0	0.00	49.50	7	1,683	0.42%
2019/08/30	0	0.00	2	49.43	49.50	-2	1,684	-0.12%
2019/08/28	5	49.00	0	0.00	49.40	5	1,653	0.30%
2019/08/27	2	48.48	0	0.00	48.40	2	1,650	0.12%
2019/08/26	3	48.88	0	0.00	48.80	3	1,610	0.19%
2019/08/23	34	49.08	1	49.15	49.20	33	1,606	2.05%
2019/08/22	2	48.90	0	0.00	48.90	2	1,597	0.13%
2019/08/21	5	48.55	0	0.00	48.65	5	1,667	0.30%
2019/08/20	5	48.80	0	0.00	48.60	5	1,670	0.30%
2019/08/16	2	48.95	0	0.00	48.80	2	1,642	0.12%
2019/08/15	0	0.00	6	48.91	48.95	-6	1,622	-0.37%
2019/08/14	7	48.54	0	0.00	48.35	7	1,595	0.44%
2019/08/13	20	48.20	0	0.00	48.35	20	1,587	1.26%
2019/08/08	2	48.15	0	0.00	48.20	2	1,600	0.13%
2019/08/07	2	48.10	0	0.00	48.00	2	1,606	0.12%
2019/08/06	5	47.95	0	0.00	48.10	5	1,615	0.31%
2019/08/05	20	48.28	0	0.00	48.20	20	1,609	1.24%
2019/08/02	0	0.00	2	48.40	48.40	-2	1,605	-0.12%
2019/07/30	0	0.00	1	49.10	48.95	-1	1,599	-0.06%
2019/07/29	1	49.00	0	0.00	48.95	1	1,612	0.06%
2019/07/25	2	48.90	3	48.88	48.90	-1	1,614	-0.06%
2019/07/24	0	0.00	2	48.95	48.90	-2	1,626	-0.12%
2019/07/19	2	49.40	2	49.55	49.50	0	1,596	0.00%
2019/07/18	0	0.00	9	49.25	49.40	-9	1,602	-0.56%
2019/07/17	2	49.15	0	0.00	49.20	2	1,607	0.12%
2019/07/16	1	49.10	2	49.15	49.20	-1	1,601	-0.06%
2019/07/15	0	0.00	3	49.20	49.25	-3	1,602	-0.19%
2019/07/12	1	49.10	5	49.20	49.15	-4	1,626	-0.25%
2019/07/11	2	49.45	0	0.00	49.45	2	1,629	0.12%
2019/07/10	4	49.38	1	49.40	49.55	3	1,645	0.18%
2019/07/08	1	49.40	0	0.00	49.40	1	1,669	0.06%
2019/07/05	5	49.60	0	0.00	49.65	5	1,685	0.30%
2019/07/04	0	0.00	3	49.60	49.75	-3	1,723	-0.17%
2019/07/02	1	49.40	0	0.00	49.65	1	1,755	0.06%
2019/07/01	0	0.00	1	49.60	49.60	-1	1,762	-0.06%
2019/06/27	0	0.00	1	49.80	49.75	-1	1,856	-0.05%
2019/06/26	1	49.70	1	49.65	49.75	0	1,945	0.00%
2019/06/25	2	49.83	0	0.00	49.95	2	1,954	0.10%
2019/06/24	3	50.00	0	0.00	50.00	3	1,993	0.15%
2019/06/21	3	49.85	9	49.83	50.00	-6	1,983	-0.30%
2019/06/19	0	0.00	4	49.50	49.90	-4	2,011	-0.20%
2019/06/18	0	0.00	3	48.95	49.00	-3	2,011	-0.15%
2019/06/17	3	48.55	0	0.00	48.55	3	2,069	0.14%
2019/06/13	0	0.00	5	48.59	48.50	-5	2,147	-0.23%
2019/06/12	1	48.60	0	0.00	48.75	1	2,416	0.04%
2019/06/05	0	0.00	1	48.75	48.70	-1	2,533	-0.04%
2019/06/04	0	0.00	1	48.95	49.00	-1	2,531	-0.04%
2019/06/03	3	48.60	5	48.95	48.90	-2	2,532	-0.08%
2019/05/31	0	0.00	3	48.80	48.80	-3	2,523	-0.12%
2019/05/30	10	48.44	0	0.00	48.15	10	2,513	0.40%
2019/05/29	4	48.40	0	0.00	48.35	4	2,510	0.16%
2019/05/28	2	49.20	0	0.00	48.60	2	2,513	0.08%
2019/05/27	3	48.97	1	49.10	49.20	2	2,443	0.08%
2019/05/17	0	0.00	1	47.90	47.50	-1	2,423	-0.04%
2019/05/16	0	0.00	1	47.95	47.75	-1	2,419	-0.04%
2019/05/15	1	47.90	0	0.00	47.80	1	2,427	0.04%
2019/05/14	1	48.00	4	47.90	48.05	-3	2,450	-0.12%
2019/05/13	1	48.40	0	0.00	47.80	1	2,444	0.04%
2019/05/10	2	47.95	0	0.00	48.05	2	2,479	0.08%
2019/05/09	6	48.13	0	0.00	48.00	6	2,476	0.24%
2019/05/08	0	0.00	1	48.80	48.50	-1	2,481	-0.04%
2019/05/06	1	48.75	0	0.00	48.75	1	2,517	0.04%
2019/05/03	1	49.20	0	0.00	49.25	1	2,537	0.04%
2019/05/02	1	49.30	0	0.00	49.40	1	2,539	0.04%
2019/04/29	3	49.08	2	49.00	49.20	1	2,530	0.04%
2019/04/25	0	0.00	2	48.83	49.00	-2	2,534	-0.08%
2019/04/24	1	48.65	0	0.00	48.65	1	2,536	0.04%
2019/04/23	0	0.00	6	48.78	48.95	-6	2,540	-0.24%
2019/04/22	1	48.65	10	48.75	48.75	-9	2,540	-0.35%
2019/04/19	1	49.00	1	49.35	48.90	0	2,543	0.00%
2019/04/18	17	48.86	0	0.00	48.60	17	2,557	0.66%
2019/04/17	2	49.13	0	0.00	49.15	2	2,556	0.08%
2019/04/16	0	0.00	4	49.21	49.40	-4	2,551	-0.16%
2019/04/15	0	0.00	1	49.65	49.50	-1	2,547	-0.04%
2019/04/12	2	49.03	3	49.07	49.10	-1	2,551	-0.04%
2019/04/11	12	49.46	1	49.40	49.40	11	2,544	0.43%
2019/04/10	1	49.85	0	0.00	49.90	1	2,528	0.04%
2019/04/09	3	50.43	0	0.00	50.20	3	2,506	0.12%
2019/04/08	0.1	50.60	2	50.50	50.60	-2	2,534	-0.08%
2019/04/02	0	0.00	1	50.60	50.80	-1	2,589	-0.04%
2019/04/01	1	50.50	9	51.93	50.90	-8	2,640	-0.30%
2019/03/29	1	49.85	7	50.45	50.80	-6	2,550	-0.24%
2019/03/28	0	0.00	8	49.85	49.85	-8	2,529	-0.32%
2019/03/27	0	0.00	50	49.65	49.75	-50	2,528	-1.98%
2019/03/26	0	0.00	12	49.40	49.45	-12	2,493	-0.48%
2019/03/25	0	0.00	2	49.45	49.25	-2	2,501	-0.08%
2019/03/22	7	49.14	50	49.13	49.25	-43	2,481	-1.73%
2019/03/21	0	0.00	7	49.07	49.35	-7	2,453	-0.29%
2019/03/20	19.1	48.39	12	48.63	48.70	7.1	2,416	0.29%
2019/03/19	2	49.10	13	49.24	48.90	-11	2,361	-0.47%
2019/03/18	0	0.00	4	48.38	48.55	-4	2,302	-0.17%
2019/03/15	11	47.73	8	48.14	48.20	3	2,278	0.13%
2019/03/14	3	47.45	0	0.00	47.50	3	1,998	0.15%
2019/03/13	7	47.49	0	0.00	47.40	7	1,994	0.35%
2019/03/12	58	47.67	1	47.60	47.50	57	1,967	2.90%
2019/03/11	0	0.00	1	48.05	47.90	-1	1,939	-0.05%
2019/03/07	1	47.55	1	47.70	47.50	0	1,942	0.00%
2019/03/06	0	0.00	4	47.80	47.55	-4	1,947	-0.21%
2019/03/05	1	47.50	0	0.00	47.50	1	1,952	0.05%
2019/03/04	6	47.50	0	0.00	47.50	6	1,957	0.31%
2019/02/27	4	47.43	1	47.50	47.75	3	2,017	0.15%
2019/02/26	7	47.79	0	0.00	47.60	7	2,006	0.35%
2019/02/25	0	0.00	3	47.95	47.95	-3	1,994	-0.15%
2019/02/21	11	47.85	1	47.90	48.00	10	2,004	0.50%
2019/02/19	2	47.88	1	47.80	47.90	1	1,981	0.05%
2019/02/18	0	0.00	2	47.65	47.70	-2	1,985	-0.10%
2019/02/15	4	47.06	0	0.00	47.20	4	1,989	0.20%
2019/02/14	13	47.42	0	0.00	47.30	13	1,991	0.65%
2019/02/13	13	47.71	2	47.75	47.65	11	1,986	0.55%
2019/02/12	1	48.30	1	48.35	48.45	0	1,947	0.00%
2019/02/11	2	47.75	10	48.24	48.40	-8	1,951	-0.41%
2019/01/30	1	47.75	0	0.00	47.95	1	1,911	0.05%
2019/01/29	4	47.60	0	0.00	47.80	4	1,912	0.21%
2019/01/28	5	47.90	1	47.95	47.95	4	1,901	0.21%
2019/01/25	4	47.43	2	47.50	47.60	2	1,890	0.11%
2019/01/24	1.5	47.33	0	0.00	47.45	1.5	1,868	0.08%
2019/01/23	0	0.00	4	46.70	46.90	-4	1,851	-0.22%
2019/01/22	2	46.70	0	0.00	46.90	2	1,848	0.11%
2019/01/21	2	46.90	2	46.83	46.85	0	1,857	0.00%
2019/01/18	104	46.62	1	46.50	46.60	103	1,875	5.49%	大買/鉅額交易
2019/01/17	1	46.40	0	0.00	46.50	1	1,899	0.05%
2019/01/16	1	46.30	1	46.50	46.60	0	1,901	0.00%
2019/01/15	0.2	46.60	4	46.53	46.60	-3.8	1,927	-0.20%
2019/01/11	0	0.00	1	46.40	46.30	-1	2,029	-0.05%
2019/01/10	2	46.00	1	46.25	46.35	1	2,036	0.05%
2019/01/09	2	45.78	17	46.04	46.10	-15	2,047	-0.73%
2019/01/08	1	45.55	0	0.00	45.15	1	2,046	0.05%
2019/01/07	0	0.00	1	45.50	45.60	-1	2,086	-0.05%
2019/01/04	0	0.00	1	45.25	45.25	-1	2,112	-0.05%
2019/01/03	0	0.00	18	45.23	45.05	-18	2,227	-0.81%
2019/01/02	1	44.90	0	0.00	44.50	1	2,248	0.04%
2018/12/28	0	0.00	2	45.10	45.00	-2	2,274	-0.09%
2018/12/27	10	44.45	0	0.00	44.40	10	2,292	0.44%
2018/12/26	18	43.93	0	0.00	44.15	18	2,287	0.79%
2018/12/25	4	44.11	0	0.00	43.90	4	2,269	0.18%
2018/12/24	5	45.13	0	0.00	44.90	5	2,216	0.23%
2018/12/21	9	45.46	10	45.55	46.15	-1	2,204	-0.05%
2018/12/20	0	0.00	2	46.55	46.45	-2	2,143	-0.09%
2018/12/17	1	46.50	0	0.00	46.10	1	2,205	0.05%
2018/12/14	20	46.50	1	46.50	46.45	19	2,233	0.85%
2018/12/13	0	0.00	6	46.48	46.70	-6	2,258	-0.27%
2018/12/12	61	46.32	0	0.00	46.25	61	2,255	2.70%
2018/12/11	3	45.70	0	0.00	46.00	3	2,262	0.13%
2018/12/10	1	45.75	0	0.00	45.60	1	2,296	0.04%
2018/12/07	1	46.10	4.2	46.25	46.30	-3.2	2,348	-0.13%
2018/12/04	2	46.73	0	0.00	46.70	2	2,983	0.07%
2018/11/30	4	46.78	0	0.00	46.90	4	4,360	0.09%
2018/11/29	1	46.65	0	0.00	46.50	1	4,700	0.02%
2018/11/26	5	46.70	0	0.00	46.20	5	5,043	0.10%
2018/11/22	0	0.00	1	46.00	45.95	-1	5,052	-0.02%
2018/11/21	1	45.85	0	0.00	46.25	1	5,083	0.02%
2018/11/20	0	0.00	1	46.20	45.85	-1	5,090	-0.02%
2018/11/19	2	46.50	0	0.00	46.45	2	5,097	0.04%
2018/11/16	0	0.00	3	46.45	46.55	-3	5,104	-0.06%
2018/11/12	0	46.35	0	0.00	46.60	0	5,163	0.00%
2018/11/06	0	0.00	3	46.30	46.55	-3	5,587	-0.05%
2018/11/01	0	0.00	1	45.20	45.30	-1	5,703	-0.02%
2018/10/26	0	0.00	4	45.28	44.40	-4	5,726	-0.07%
2018/10/25	0	0.00	2	45.15	45.00	-2	5,721	-0.03%
2018/10/19	2	45.00	2	45.75	45.90	0	5,681	0.00%
2018/10/12	4	45.23	10	46.50	46.25	-6	5,486	-0.11%
2018/10/11	10	45.70	180	45.20	45.60	-170	5,469	-3.11%	大賣/鉅額交易
2018/10/05	3	47.13	4	46.94	46.75	-1	5,270	-0.02%
2018/10/04	1	47.90	0	0.00	47.75	1	5,243	0.02%
2018/10/02	0	0.00	1	48.25	48.35	-1	5,233	-0.02%
2018/09/28	0	0.00	7	48.14	48.40	-7	5,212	-0.13%
2018/09/27	1	47.50	0	0.00	48.00	1	5,198	0.02%
2018/09/26	2	47.55	0	0.00	47.45	2	5,177	0.04%
2018/09/20	0	0.00	5	48.30	48.20	-5	5,137	-0.10%
2018/09/19	0	0.00	17	48.07	48.15	-17	5,140	-0.33%
2018/09/18	0	0.00	1	47.45	47.50	-1	5,115	-0.02%
2018/09/14	0	0.00	1	47.55	47.50	-1	5,117	-0.02%
2018/09/13	1	47.35	0	47.60	47.65	1	5,104	0.02%
2018/09/12	4	46.64	20	46.56	46.90	-16	5,051	-0.32%
2018/09/11	0	0.00	0	45.45	45.40	0	4,986	0.00%
2018/09/10	4	44.74	8	44.80	44.60	-4	4,834	-0.08%
2018/09/07	13	45.66	1	45.80	45.10	12	4,580	0.26%
2018/09/06	5	49.07	4	49.04	49.15	1	3,932	0.03%
2018/09/05	4	48.78	0	0.00	48.80	4	3,239	0.12%
2018/09/04	0	0.00	2	49.95	49.95	-2	2,892	-0.07%
2018/09/03	4	50.00	0	0.00	50.00	4	2,724	0.15%
2018/08/31	1	49.45	1	49.60	49.90	0	2,690	0.00%
2018/08/30	0	0.00	4	49.14	49.30	-4	2,659	-0.15%
2018/08/29	0	0.00	5	48.92	48.95	-5	2,728	-0.18%
2018/08/28	0	0.00	3	48.47	48.60	-3	2,713	-0.11%
2018/08/27	2	48.30	0.2	48.40	48.35	1.8	2,727	0.06%
2018/08/24	0	0.00	1	48.50	48.50	-1	2,758	-0.04%
2018/08/23	1	48.40	3	48.45	48.40	-2	2,840	-0.07%
2018/08/22	10	48.60	7.1	48.56	48.35	3	2,883	0.10%
2018/08/21	0	0.00	1	48.05	48.20	-1	2,879	-0.03%
2018/08/20	2	47.70	0	0.00	47.70	2	2,873	0.07%
2018/08/17	2	48.00	0	0.00	47.80	2	2,876	0.07%
2018/08/16	5	47.81	0	0.00	47.90	5	2,874	0.17%
2018/08/15	0	0.00	4	48.29	48.00	-4	2,873	-0.14%
2018/08/14	1	47.55	1	47.95	47.65	0	2,835	0.00%
2018/08/13	3	47.18	6	47.48	47.50	-3	2,634	-0.11%
2018/08/10	2	47.65	0	0.00	48.00	2	2,483	0.08%
2018/08/09	4	48.24	3.1	48.32	48.30	0.9	2,481	0.04%
2018/08/08	2	47.73	0.1	47.90	47.90	1.9	2,452	0.08%
2018/08/07	0	0.00	0.1	47.65	47.65	-0.1	2,382	0.00%
2018/08/06	0	0.00	0.1	47.35	47.35	-0.1	2,406	0.00%
2018/08/03	0	0.00	0.5	47.30	47.35	-0.5	2,409	-0.02%
2018/07/31	3	46.57	12.1	46.74	47.30	-9.1	2,392	-0.38%
2018/07/30	0	0.00	0.2	46.35	46.40	-0.2	2,356	-0.01%
2018/07/27	0	0.00	1.3	46.04	46.20	-1.3	2,361	-0.06%
2018/07/26	0.8	45.95	0.2	45.95	45.95	0.6	2,371	0.02%
2018/07/25	4	45.74	0.2	45.80	45.80	3.8	2,429	0.16%
2018/07/24	0	0.00	2.1	45.85	45.70	-2.1	2,450	-0.08%
2018/07/23	3	45.88	1	45.85	45.80	2	2,457	0.08%
2018/07/18	1	45.75	4	45.90	46.15	-3	2,501	-0.12%
2018/07/17	3	45.27	0	0.00	45.40	3	2,525	0.12%
2018/07/16	4	45.49	0	0.00	45.40	4	2,542	0.16%
2018/07/10	0	0.00	1	45.20	44.85	-1	2,607	-0.04%
2018/07/09	2	44.83	1	44.95	44.80	1	2,609	0.04%
2018/07/05	4	44.13	0	0.00	44.00	4	2,639	0.15%
2018/07/04	1	44.50	1	44.30	44.45	0	2,663	0.00%
2018/07/02	3	44.67	8	45.25	44.55	-5	2,696	-0.19%
2018/06/29	3	44.60	0	0.00	45.25	3	2,683	0.11%
2018/06/28	5.2	44.75	0	0.00	44.60	5.2	2,663	0.19%
2018/06/27	2	45.20	0	0.00	45.15	2	2,625	0.08%
2018/06/26	0	45.70	0	0.00	45.50	0	2,631	0.00%
2018/06/25	0	0.00	7	46.20	45.80	-7	2,627	-0.27%
2018/06/22	12	45.75	0	0.00	45.70	12	2,644	0.45%
2018/06/21	0	0.00	2	46.15	46.15	-2	2,624	-0.08%
2018/06/19	1	46.10	0	0.00	46.20	1	2,655	0.04%
2018/06/15	2	46.30	0	0.00	45.90	2	2,624	0.08%
2018/06/14	3	46.58	0	0.00	46.35	3	2,513	0.12%
2018/06/13	1	47.25	0	0.00	47.25	1	2,469	0.04%
2018/06/12	1	47.50	0	0.00	47.65	1	2,520	0.04%
2018/06/11	0	0.00	20	48.08	47.60	-20	2,510	-0.80%
2018/06/08	2	47.50	0	0.00	47.60	2	2,477	0.08%
2018/06/07	4	47.48	0	0.00	47.45	4	2,455	0.16%
2018/06/06	0	0.00	100	47.28	47.85	-100	2,452	-4.08%
2018/06/05	0	0.00	60	46.68	46.80	-60	2,345	-2.56%
2018/06/04	0	0.00	112	46.62	46.60	-112	2,310	-4.85%	大賣/鉅額交易
2018/06/01	0	0.00	22	46.27	46.30	-22	2,272	-0.97%
2018/05/30	11	45.65	0	0.00	45.50	11	2,150	0.51%
2018/05/29	0	0.00	24	46.19	46.15	-24	2,121	-1.13%
2018/05/24	0	0.00	46	46.25	46.30	-46	2,108	-2.18%
2018/05/23	1	46.00	8	46.12	45.90	-7	2,097	-0.33%
2018/05/22	0	0.00	17	46.24	46.05	-17	2,095	-0.81%
2018/05/21	1	46.30	52	46.29	46.25	-51	2,105	-2.42%
2018/05/18	0	0.00	33	45.92	45.90	-33	2,105	-1.57%
2018/05/14	0	0.00	500	46.03	45.75	-500	2,276	-21.96%	大賣/鉅額交易
2018/05/10	2	45.20	0	0.00	45.15	2	2,242	0.09%
2018/05/09	6	45.16	0	0.00	45.05	6	2,251	0.27%
2018/05/08	0	0.00	1	45.30	45.40	-1	2,279	-0.04%
2018/05/07	1	45.25	0	0.00	45.20	1	2,310	0.04%
2018/05/04	2	45.40	0	0.00	45.35	2	2,347	0.09%
2018/05/03	1	45.60	1	45.50	45.50	0	2,450	0.00%
2018/05/02	40	46.20	290	46.39	46.00	-250	2,512	-9.95%	大賣/鉅額交易
2018/04/30	1	45.70	0.1	45.75	45.80	0.9	2,513	0.04%
2018/04/27	0	0.00	6	45.28	45.45	-6	2,614	-0.23%
2018/04/26	1	45.25	10	45.25	45.15	-9	2,621	-0.34%
2018/04/24	0	0.00	1	45.55	45.20	-1	2,622	-0.04%
2018/04/23	50	45.55	922	45.65	45.60	-872	2,630	-33.16%	大賣/鉅額交易
2018/04/20	0	0.00	3	45.15	45.30	-3	2,590	-0.12%
2018/04/19	1	44.55	291	45.04	45.10	-290	2,583	-11.22%	大賣/鉅額交易
2018/04/17	5	44.44	0	0.00	44.55	5	2,578	0.19%
2018/04/16	1	44.85	0	0.00	44.85	1	2,558	0.04%
2018/04/13	1	45.25	0	0.00	45.15	1	2,574	0.04%
2018/04/11	0	0.00	1.4	45.74	45.70	-1.4	2,585	-0.05%
2018/04/10	6	45.17	0	0.00	45.40	6	2,580	0.23%
2018/04/09	0	0.00	1	44.95	44.80	-1	2,583	-0.04%
2018/04/03	1	45.05	0	0.00	45.20	1	2,589	0.04%
2018/03/30	4	45.01	0	0.00	45.00	4	2,586	0.15%
2018/03/29	6	44.99	1	45.20	44.90	5	2,585	0.19%
2018/03/27	0	0.00	1	45.45	45.40	-1	2,578	-0.04%
2018/03/26	2	44.85	1	44.80	44.85	1	2,548	0.04%
2018/03/23	3	44.77	0	0.00	44.75	3	2,567	0.12%
2018/03/22	2	45.25	3	45.17	45.10	-1	2,570	-0.04%
2018/03/21	10	44.90	0	0.00	44.95	10	2,590	0.39%
2018/03/20	10	44.50	3	44.80	44.90	7	2,744	0.26%
2018/03/19	0	0.00	1	44.85	44.90	-1	2,773	-0.04%
2018/03/16	1	44.50	0	0.00	44.60	1	2,796	0.04%
2018/03/13	1	44.95	0	0.00	45.05	1	2,704	0.04%
2018/03/08	1	44.25	0	0.00	44.15	1	2,678	0.04%
2018/03/01	0	0.00	1	44.00	44.65	-1	2,756	-0.04%
2018/02/21	0	0.00	13	44.80	44.70	-13	2,732	-0.48%
2018/02/12	2	43.55	0	0.00	43.60	2	2,718	0.07%
2018/02/08	0	0.00	1.1	43.93	44.10	-1.1	2,679	-0.04%
2018/02/07	1	44.70	2.1	44.29	44.20	-1.1	2,682	-0.04%
2018/02/06	7	42.11	2	42.20	42.20	5	2,599	0.19%
2018/02/05	0.1	45.10	0	0.00	44.85	0.1	2,514	0.00%
2018/02/02	0	0.00	0.2	45.60	45.60	-0.2	2,507	-0.01%
2018/02/01	0	0.00	0.1	45.60	45.55	-0.1	2,514	0.00%
2018/01/31	0	0.00	2.1	46.04	45.80	-2.1	2,514	-0.08%
2018/01/30	1	45.65	3.1	46.34	45.55	-2.1	2,471	-0.08%
2018/01/29	0	0.00	0.1	46.50	46.50	-0.1	2,443	0.00%
2018/01/26	0	0.00	17.1	46.20	46.45	-17.1	2,421	-0.71%
2018/01/25	5	45.55	1	45.40	45.40	4	2,341	0.17%
2018/01/24	2	44.58	1.1	44.91	45.00	0.9	2,263	0.04%
2018/01/23	2	44.08	4.1	44.80	44.95	-2.1	2,212	-0.09%
2018/01/22	0	0.00	1.1	42.95	43.05	-1.1	2,117	-0.05%
2018/01/18	9	42.95	0	0.00	42.80	9	2,129	0.42%
2018/01/17	0	0.00	2.1	42.52	43.05	-2.1	2,113	-0.10%
2018/01/12	0	0.00	6	42.80	42.80	-6	2,100	-0.29%
2018/01/10	1	42.80	0	0.00	42.75	1	2,122	0.05%
2018/01/09	0	0.00	0.1	43.20	43.15	-0.1	2,123	0.00%
2018/01/08	0	0.00	0.1	43.40	43.40	-0.1	2,116	0.00%
2018/01/05	0	0.00	2.1	43.10	43.10	-2.1	2,102	-0.10%
2018/01/03	3	43.18	2.1	43.10	43.15	0.9	2,125	0.04%
2018/01/02	1	43.00	4.1	42.60	43.15	-3.1	2,095	-0.15%