興富發 (2542)-富邦-台南券商分點個股進出

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

興富發

(2542)

可現股當沖

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

立即追蹤
本地時間:14:30

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

興富發 (2542)籌碼相關－富邦-台南券商分點個股進出

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-台南券商分點個股進出
富邦-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1	44.00	2.2	44.10	44.30	-1.2	4,411	-0.03%
2024/04/29	2.2	43.75	13.2	44.26	44.30	-11	4,274	-0.26%
2024/04/26	8.5	42.99	6	42.68	42.95	2.5	4,063	0.06%
2024/04/25	4.1	42.50	26	42.37	42.70	-21.9	3,964	-0.55%
2024/04/24	5	42.10	0	0.00	41.95	5	3,860	0.13%
2024/04/23	21	42.25	0	0.00	42.25	21	3,821	0.55%
2024/04/22	27	42.24	9.5	43.65	42.40	17.5	3,769	0.47%
2024/04/19	23.1	41.95	21	41.07	41.45	2.1	3,371	0.06%
2024/04/18	51.7	40.96	0	0.00	41.60	51.7	3,204	1.61%
2024/04/17	1.2	40.44	10.1	40.92	40.85	-9	3,087	-0.29%
2024/04/16	8.9	40.27	8	40.50	40.10	0.9	3,049	0.03%
2024/04/15	1	40.80	0	0.00	40.80	1	2,983	0.03%
2024/04/12	6.1	40.98	3	41.00	40.80	3.1	2,943	0.10%
2024/04/11	1.1	41.10	0.2	41.10	41.10	0.9	2,921	0.03%
2024/04/10	8	41.46	11.1	41.41	41.35	-3.1	2,896	-0.11%
2024/04/09	0	0.00	46.2	40.98	41.20	-46.2	2,858	-1.61%
2024/04/08	42	40.85	6	40.85	40.70	36	2,790	1.29%
2024/04/03	2	40.15	0	0.00	40.25	2	2,717	0.07%
2024/04/02	3	40.20	0.1	40.15	40.10	3	2,680	0.11%
2024/04/01	10	40.20	9	40.22	40.25	1	2,666	0.04%
2024/03/29	10	40.20	0	0.00	40.15	10	2,645	0.38%
2024/03/28	13.1	40.35	1	40.50	40.50	12.1	2,610	0.46%
2024/03/27	38.5	40.34	20.4	40.46	40.60	18.1	2,567	0.70%
2024/03/26	21.6	39.01	1	39.10	39.00	20.6	2,505	0.82%
2024/03/25	8.2	39.30	0.4	39.33	39.35	7.8	2,514	0.31%
2024/03/22	1.2	38.89	1	38.70	38.80	0.2	2,529	0.01%
2024/03/21	48.3	38.67	0.2	38.75	38.65	48.1	2,556	1.88%
2024/03/20	8.7	38.45	6	38.38	38.50	2.7	2,570	0.10%
2024/03/19	30.8	38.70	5.3	38.66	38.70	25.5	2,526	1.01%
2024/03/18	7.5	38.96	1	39.00	39.10	6.5	2,512	0.26%
2024/03/15	5.4	39.35	3.2	39.22	39.20	2.2	2,527	0.09%
2024/03/14	0.1	39.83	2	39.80	39.85	-1.9	2,444	-0.08%
2024/03/13	4.1	39.81	0	0.00	39.80	4.1	2,452	0.17%
2024/03/12	2.1	39.90	2	39.85	39.95	0.1	2,432	0.00%
2024/03/11	1.1	39.56	17.1	39.66	39.90	-16	2,450	-0.65%
2024/03/08	15	39.70	1.9	39.70	39.75	13.2	2,447	0.54%
2024/03/07	0.3	39.66	0	0.00	39.90	0.3	2,448	0.01%
2024/03/06	0.3	39.66	1	39.65	39.65	-0.7	2,423	-0.03%
2024/03/05	2	39.70	0	0.00	39.60	2	2,426	0.08%
2024/03/04	2.1	39.68	3.4	39.70	39.65	-1.3	2,423	-0.05%
2024/03/01	3.4	39.69	0	0.00	39.70	3.4	2,424	0.14%
2024/02/29	2.2	39.85	0	0.00	39.70	2.2	2,424	0.09%
2024/02/27	2.3	39.95	1	39.80	39.70	1.3	2,419	0.05%
2024/02/26	25.4	39.85	3	39.85	39.90	22.4	2,444	0.92%
2024/02/23	8.5	39.62	1	39.65	39.55	7.5	2,440	0.31%
2024/02/22	1	40.04	0	0.00	39.75	1	2,457	0.04%
2024/02/21	0	0.00	2.1	40.05	40.10	-2.1	2,459	-0.09%
2024/02/20	1	39.60	0	0.00	39.65	1	2,431	0.04%
2024/02/19	0.1	39.65	42.5	39.68	39.65	-42.4	2,425	-1.75%
2024/02/16	6.2	39.42	1	39.50	39.65	5.1	2,471	0.21%
2024/02/15	1	39.50	2.8	39.53	39.50	-1.8	2,442	-0.07%
2024/02/02	3	39.65	1.3	39.69	39.70	1.8	2,421	0.07%
2024/02/01	0	0.00	15.2	39.55	39.60	-15.2	2,413	-0.63%
2024/01/31	2	39.55	1.8	39.65	39.60	0.2	2,424	0.01%
2024/01/30	1.5	39.63	0	0.00	39.55	1.5	2,433	0.06%
2024/01/29	0	39.65	1	39.75	39.80	-1	2,449	-0.04%
2024/01/26	0.2	39.63	0	0.00	39.60	0.2	2,465	0.01%
2024/01/25	0.1	39.56	0	0.00	39.50	0.1	2,483	0.01%
2024/01/24	5	39.45	0	0.00	39.55	5	2,510	0.20%
2024/01/23	0.1	39.60	0	0.00	39.50	0.1	2,520	0.00%
2024/01/22	0	0.00	2	39.75	39.55	-2	2,510	-0.08%
2024/01/19	2	39.55	1	39.65	39.70	1	2,499	0.04%
2024/01/18	0.1	39.85	0.6	39.90	39.70	-0.5	2,497	-0.02%
2024/01/16	12.7	39.59	0	0.00	39.70	12.7	2,446	0.52%
2024/01/15	2	39.95	0	0.00	39.90	2	2,388	0.09%
2024/01/12	1	40.00	0	0.00	39.90	1	2,406	0.04%
2024/01/11	2	39.95	0	0.00	39.95	2	2,476	0.08%
2024/01/10	11.1	40.09	49.3	40.06	40.00	-38.2	2,744	-1.39%
2024/01/09	0	0.00	0.1	40.10	40.05	-0.1	2,789	0.00%
2024/01/08	0	40.20	0	0.00	40.20	0	2,845	0.00%
2024/01/05	3	40.15	0	0.00	40.20	3	2,897	0.10%
2024/01/03	1	40.10	1	40.20	40.10	0	2,985	0.00%
2024/01/02	0	40.15	0	0.00	40.25	0	2,991	0.00%
2023/12/29	0.1	40.15	0	0.00	40.10	0.1	3,004	0.00%
2023/12/28	1.1	40.15	0	0.00	40.15	1.1	3,039	0.03%
2023/12/27	11.2	40.15	5	40.05	40.10	6.2	3,055	0.20%
2023/12/26	0.1	40.15	12	40.12	40.05	-11.9	3,098	-0.39%
2023/12/25	2	39.90	0	0.00	40.00	2	3,138	0.06%
2023/12/22	5	39.90	0	0.00	39.90	5	3,231	0.16%
2023/12/21	6.6	39.76	0	0.00	39.90	6.6	3,414	0.19%
2023/12/19	4	39.98	0	0.00	40.15	4	3,443	0.12%
2023/12/18	3	40.05	0	40.15	40.45	3	3,468	0.09%
2023/12/15	4.5	40.31	1.1	40.45	40.40	3.5	3,484	0.10%
2023/12/14	1	40.20	0	0.00	40.40	1	3,472	0.03%
2023/12/13	2	40.00	25	39.96	40.05	-23	3,497	-0.66%
2023/12/12	7.4	39.96	10	39.97	39.90	-2.6	3,540	-0.07%
2023/12/11	2	40.03	0	0.00	40.10	2	3,549	0.06%
2023/12/08	5	40.15	0.5	40.25	40.15	4.5	3,540	0.13%
2023/12/07	0.1	40.35	25	40.30	40.20	-24.9	3,523	-0.71%
2023/12/06	9.6	40.43	2	40.30	40.35	7.6	3,531	0.22%
2023/12/05	0	0.00	3	40.57	40.55	-3	3,489	-0.09%
2023/12/04	1.4	40.66	0	40.70	40.70	1.3	3,476	0.04%
2023/12/01	1.1	40.90	2.3	40.87	40.80	-1.2	3,447	-0.04%
2023/11/30	0.1	40.85	0	0.00	40.95	0.1	3,452	0.00%
2023/11/29	3.7	40.87	10	40.90	40.85	-6.3	3,496	-0.18%
2023/11/28	2	40.90	0	0.00	40.95	2	3,489	0.06%
2023/11/27	1	41.00	0	0.00	40.95	1	3,468	0.03%
2023/11/24	0	41.15	0	0.00	41.20	0	3,471	0.00%
2023/11/22	0	0.00	1	41.10	41.05	-1	3,467	-0.03%
2023/11/21	1.1	40.86	0	0.00	40.85	1.1	3,444	0.03%
2023/11/17	1.4	40.93	6	40.98	40.90	-4.6	3,415	-0.14%
2023/11/16	3	40.95	3	40.95	41.00	0	3,433	0.00%
2023/11/15	2.5	40.63	4	40.83	40.90	-1.5	3,434	-0.04%
2023/11/14	1	40.80	24.9	40.77	40.85	-23.9	3,400	-0.70%
2023/11/13	0.6	40.65	2	40.65	40.60	-1.4	3,398	-0.04%
2023/11/10	1	40.55	0	0.00	40.55	1	3,391	0.03%
2023/11/09	9	40.65	0.3	40.80	40.60	8.7	3,392	0.26%
2023/11/07	1.4	40.86	0.1	40.80	40.70	1.3	3,506	0.04%
2023/11/06	1.2	40.62	5.2	40.75	40.70	-4	3,513	-0.11%
2023/11/03	1.6	40.72	7.8	40.83	40.60	-6.2	3,494	-0.18%
2023/11/02	1	40.60	0	0.00	40.60	1	3,494	0.03%
2023/11/01	5.6	40.55	3.5	40.57	40.60	2.1	3,493	0.06%
2023/10/31	0	0.00	2.3	40.80	40.70	-2.3	3,483	-0.07%
2023/10/26	0	0.00	1	41.15	40.95	-1	3,476	-0.03%
2023/10/24	2	40.75	0	0.00	40.80	2	3,471	0.06%
2023/10/23	0	0.00	1	41.00	40.75	-1	3,488	-0.03%
2023/10/19	0.1	41.90	10	41.96	41.80	-10	3,542	-0.28%
2023/10/18	0	0.00	2	41.15	42.05	-2	3,479	-0.06%
2023/10/17	0.1	41.30	1	40.95	41.00	-1	3,199	-0.03%
2023/10/16	0.1	40.75	3.4	41.06	41.30	-3.4	3,162	-0.11%
2023/10/13	0	0.00	3.2	40.77	40.85	-3.2	3,128	-0.10%
2023/10/12	1	39.90	0	0.00	40.20	1	3,125	0.03%
2023/10/11	10	39.92	3	40.20	40.10	7	3,128	0.22%
2023/10/06	9	39.19	0	0.00	39.40	9	3,089	0.29%
2023/10/05	6.5	39.16	3	39.15	39.10	3.5	3,071	0.12%
2023/10/04	5.1	39.09	3	39.12	39.10	2.1	3,075	0.07%
2023/10/03	1.1	39.27	1	39.25	39.25	0.1	3,077	0.00%
2023/10/02	10.3	39.34	0.8	39.45	39.30	9.5	3,075	0.31%
2023/09/28	13	39.49	1	39.71	39.45	12	3,028	0.40%
2023/09/27	7.3	39.76	0	40.00	39.55	7.3	2,981	0.24%
2023/09/26	124.1	39.99	49	39.78	40.00	75.1	2,901	2.59%	大買/
2023/09/25	13.9	43.14	6.1	43.08	43.05	7.8	2,712	0.29%
2023/09/22	13.1	43.51	11.1	43.62	43.40	2	2,593	0.08%
2023/09/21	5	43.91	5	44.00	43.95	0	2,534	0.00%
2023/09/20	11	44.16	5	44.25	44.20	6	2,472	0.24%
2023/09/19	4	44.23	5.1	44.30	44.30	-1.1	2,406	-0.05%
2023/09/18	0	0.00	3.4	43.99	44.15	-3.4	2,376	-0.14%
2023/09/15	2.1	43.56	5	43.70	43.25	-2.9	2,331	-0.13%
2023/09/14	5	44.11	1	44.15	44.10	4	2,252	0.18%
2023/09/13	0	0.00	7.4	43.67	43.70	-7.4	2,204	-0.34%
2023/09/12	0	0.00	1	43.65	43.60	-1	2,254	-0.04%
2023/09/11	0	0.00	1.1	43.55	43.50	-1.1	2,268	-0.05%
2023/09/06	1	43.40	1	43.30	43.40	0	2,289	0.00%
2023/09/05	1.1	43.46	0.5	43.70	43.45	0.6	2,292	0.03%
2023/09/04	5	43.15	2	43.50	43.60	3	2,273	0.13%
2023/09/01	0	0.00	0	43.05	42.95	0	2,211	0.00%
2023/08/31	2.1	43.17	26.1	43.20	43.00	-24	2,211	-1.08%
2023/08/30	0	0.00	76	43.12	43.25	-76	2,228	-3.41%
2023/08/29	3	43.07	3	43.05	43.20	0	2,235	0.00%
2023/08/28	2	42.85	50	42.60	42.95	-48	2,238	-2.14%
2023/08/24	2.8	42.24	0	0.00	42.30	2.8	2,289	0.12%
2023/08/23	1	42.50	0	0.00	42.30	1	2,294	0.04%
2023/08/22	2	42.38	1	42.25	42.40	1	2,320	0.04%
2023/08/21	1.5	42.87	1	42.90	42.75	0.5	2,323	0.02%
2023/08/18	0.5	42.65	0	0.00	42.95	0.5	2,348	0.02%
2023/08/17	1.5	42.62	1	42.60	42.60	0.5	2,343	0.02%
2023/08/16	1	42.35	0	0.00	42.60	1	2,375	0.04%
2023/08/14	4	42.65	0	0.00	42.60	4	2,426	0.16%
2023/08/11	2	43.30	3	43.33	43.40	-1	2,426	-0.04%
2023/08/10	0.1	42.60	1	42.65	42.90	-0.9	2,378	-0.04%
2023/08/09	1	42.95	6	42.75	42.65	-5	2,478	-0.20%
2023/08/08	0	0.00	8	42.84	42.95	-8	2,553	-0.31%
2023/08/07	0	0.00	1	42.75	42.80	-1	2,962	-0.03%
2023/08/04	3	42.70	0.1	42.55	42.70	2.9	2,965	0.10%
2023/08/02	0.7	42.52	0	0.00	42.55	0.7	2,959	0.02%
2023/08/01	0.2	42.45	0	0.00	42.55	0.2	2,975	0.01%
2023/07/31	0.2	42.40	0	0.00	42.30	0.2	2,977	0.01%
2023/07/28	2	42.30	0	0.00	42.20	2	3,010	0.07%
2023/07/27	0.3	42.25	0	0.00	42.40	0.3	3,023	0.01%
2023/07/26	7	42.20	0	0.00	42.05	7	3,022	0.23%
2023/07/25	28.2	41.76	0	0.00	41.60	28.2	3,007	0.94%
2023/07/24	6	41.77	0	0.00	41.70	6	2,980	0.20%
2023/07/21	11	42.16	3	42.10	42.15	8	2,924	0.27%
2023/07/18	1	42.05	2	42.05	42.15	-1	2,944	-0.03%
2023/07/14	5	42.57	0	0.00	42.55	5	2,898	0.17%
2023/07/11	9.4	42.88	0	0.00	43.00	9.4	2,878	0.33%
2023/07/07	0.1	42.75	0	0.00	42.75	0.1	2,913	0.00%
2023/07/04	1	42.70	0	0.00	42.85	1	2,939	0.03%
2023/07/03	0	0.00	0.4	42.65	42.80	-0.4	2,955	-0.01%
2023/06/27	5	42.30	0	0.00	42.25	5	2,978	0.17%
2023/06/20	1.2	42.17	0	0.00	42.15	1.2	3,001	0.04%
2023/06/16	15	42.37	2	42.35	42.25	13	2,968	0.44%
2023/06/15	73	42.85	0.2	42.95	42.70	72.8	2,912	2.50%
2023/06/14	2	43.05	11.1	43.01	43.00	-9.1	2,916	-0.31%
2023/06/13	1.1	42.90	0	0.00	42.95	1.1	2,950	0.04%
2023/06/12	0	0.00	1	42.95	42.85	-1	3,027	-0.03%
2023/06/09	3	42.60	0	0.00	42.50	3	3,009	0.10%
2023/06/08	0.1	42.55	1	42.50	42.55	-0.9	3,019	-0.03%
2023/06/07	44	42.52	0.4	42.50	42.60	43.6	3,035	1.44%
2023/06/05	2	42.53	4.1	42.65	42.50	-2.1	3,041	-0.07%
2023/05/31	0.3	42.60	1	42.20	42.60	-0.7	3,080	-0.02%
2023/05/29	1.5	42.15	0	0.00	42.10	1.5	3,039	0.05%
2023/05/26	0	0.00	1	42.20	42.20	-1	3,040	-0.03%
2023/05/25	2	42.68	0	0.00	42.50	2	3,025	0.07%
2023/05/24	0	0.00	2	42.90	43.05	-2	3,015	-0.07%
2023/05/23	3	42.62	3	42.62	42.75	0	2,976	0.00%
2023/05/22	2	42.45	1.1	42.59	42.60	0.9	2,973	0.03%
2023/05/19	0	0.00	2	42.00	42.00	-2	2,931	-0.07%
2023/05/18	1	42.00	0	0.00	42.00	1	2,896	0.03%
2023/05/17	1	41.50	2.2	41.73	41.90	-1.2	2,868	-0.04%
2023/05/16	1	41.70	0	0.00	41.65	1	2,836	0.04%
2023/05/15	6	41.19	1	41.40	41.35	5	2,816	0.18%
2023/05/12	8.3	41.73	4	41.81	41.95	4.3	2,713	0.16%
2023/05/11	302.1	41.46	127	42.01	42.30	175.1	2,632	6.65%	大買/大賣/鉅額交易
2023/05/10	0	0.00	2	43.23	43.20	-2	2,214	-0.09%
2023/05/09	0	43.20	0	0.00	43.20	0	2,214	0.00%
2023/05/08	0	0.00	2	43.23	43.30	-2	2,235	-0.09%
2023/05/05	1	42.95	1	42.95	42.90	0	2,230	0.00%
2023/05/04	1	42.80	1	42.85	42.85	0	2,252	0.00%
2023/04/28	1	42.00	0	0.00	42.05	1	2,366	0.04%
2023/04/27	0	0.00	0	42.00	42.05	0	2,398	0.00%
2023/04/26	0	0.00	1	41.85	42.00	-1	2,410	-0.04%
2023/04/25	1	41.75	1	41.60	41.65	0	2,423	0.00%
2023/04/24	0	0.00	1.1	41.85	41.75	-1.1	2,406	-0.05%
2023/04/21	0	0.00	1	41.85	41.85	-1	2,423	-0.04%
2023/04/20	0	0.00	7	41.86	41.85	-7	2,422	-0.29%
2023/04/18	0	0.00	1	42.15	42.10	-1	2,402	-0.04%
2023/04/17	2	42.13	2	42.13	42.05	0	2,394	0.00%
2023/04/14	1	42.10	1	42.10	42.10	0	2,390	0.00%
2023/04/13	0	0.00	1	42.05	42.10	-1	2,397	-0.04%
2023/04/12	5	42.05	0.2	41.93	41.95	4.8	2,407	0.20%
2023/04/10	1	41.50	0	0.00	41.45	1	2,381	0.04%
2023/04/07	3	41.55	3.1	41.28	41.70	-0.1	2,499	0.00%
2023/04/06	9	40.95	0	0.00	40.85	9	2,473	0.36%
2023/03/31	1	41.00	0	0.00	41.15	1	2,570	0.04%
2023/03/30	1	40.90	0	0.00	41.00	1	2,889	0.03%
2023/03/29	0.1	41.05	0	0.00	41.05	0.1	3,290	0.00%
2023/03/28	4.1	40.95	0	0.00	40.70	4.1	3,717	0.11%
2023/03/27	3	40.70	0	0.00	40.70	3	4,154	0.07%
2023/03/24	5.2	40.69	0	0.00	40.65	5.2	4,616	0.11%
2023/03/23	3	41.15	1	41.00	41.00	2	4,683	0.04%
2023/03/22	4.3	41.11	0	0.00	41.15	4.3	4,761	0.09%
2023/03/21	1.5	41.03	0	0.00	41.10	1.5	4,864	0.03%
2023/03/20	2	40.40	0	40.50	40.70	2	4,939	0.04%
2023/03/17	0.4	40.55	0	0.00	40.40	0.4	4,979	0.01%
2023/03/16	2.1	40.03	5	40.04	40.10	-2.9	5,004	-0.06%
2023/03/15	2.7	40.90	4	40.80	40.60	-1.3	5,035	-0.03%
2023/03/14	1.1	41.50	0	0.00	41.50	1.1	4,997	0.02%
2023/03/10	1	41.90	1	41.85	41.95	0	5,112	0.00%
2023/03/08	2	41.70	0	0.00	41.85	2	5,151	0.04%
2023/03/07	1	41.50	0.6	41.86	41.80	0.4	5,162	0.01%
2023/03/06	6.2	41.75	4.4	41.77	41.80	1.8	5,202	0.03%
2023/03/03	2.2	41.89	0	0.00	41.95	2.2	5,213	0.04%
2023/03/02	0.1	42.15	0	0.00	42.25	0.1	5,216	0.00%
2023/02/16	0	0.00	1.7	41.93	41.90	-1.7	5,744	-0.03%
2023/02/15	1	41.90	1	42.00	41.85	0	5,799	0.00%
2023/02/13	0	0.00	3.6	41.43	41.80	-3.6	5,888	-0.06%
2023/02/10	0.2	41.65	1.2	41.56	41.55	-1	5,912	-0.02%
2023/02/09	1.1	41.85	13	41.87	41.75	-11.9	5,946	-0.20%
2023/02/08	0	0.00	1	41.80	41.90	-1	6,025	-0.02%
2023/02/07	3	41.90	0	0.00	41.95	3	6,053	0.05%
2023/02/06	0	0.00	3.2	41.96	42.00	-3.2	6,047	-0.05%
2023/02/03	13	41.52	1	41.70	41.80	12	6,036	0.20%
2023/02/02	10	41.40	0	0.00	41.25	10	6,057	0.17%
2023/01/31	3	41.22	1	41.20	41.10	2	6,114	0.03%
2023/01/30	2	40.80	0.4	41.01	40.65	1.7	6,079	0.03%
2023/01/17	0	0.00	0.3	40.75	40.70	-0.3	6,054	0.00%
2023/01/16	0	40.95	0	0.00	40.70	0	6,047	0.00%
2023/01/13	1	40.70	2	40.70	40.80	-1	6,054	-0.02%
2023/01/12	1	40.60	1	40.65	40.70	0	6,092	0.00%
2023/01/11	0	0.00	6	40.71	40.60	-6	6,125	-0.10%
2023/01/10	7	40.49	1	40.50	40.50	6	6,136	0.10%
2023/01/09	1.3	40.39	0	0.00	40.45	1.3	6,165	0.02%
2023/01/06	1	40.45	0	0.00	40.45	1	6,185	0.02%
2023/01/05	2	40.55	0	0.00	40.40	2	6,223	0.03%
2023/01/04	2	40.38	1.7	40.50	40.60	0.3	6,229	0.00%
2023/01/03	0.1	40.35	0	0.00	40.35	0.1	6,276	0.00%
2022/12/30	0.1	40.50	0	0.00	40.30	0.1	6,293	0.00%
2022/12/28	2.6	40.97	0	0.00	40.70	2.6	6,284	0.04%
2022/12/27	0	0.00	5	41.20	41.45	-5	6,283	-0.08%
2022/12/26	0	0.00	2	40.33	40.25	-2	6,225	-0.03%
2022/12/23	6.2	40.31	0	0.00	40.35	6.2	6,264	0.10%
2022/12/22	1	39.90	6	40.12	42.00	-5	6,211	-0.08%
2022/12/21	9	39.17	0	0.00	40.00	9	6,026	0.15%
2022/12/20	11.3	39.71	11	39.99	39.65	0.3	5,780	0.01%
2022/12/19	8.4	40.62	11	40.92	40.50	-2.6	5,621	-0.05%
2022/12/16	13.4	41.71	0	41.55	41.15	13.3	5,404	0.25%
2022/12/15	4.1	41.95	8.1	42.26	42.40	-4	5,094	-0.08%
2022/12/14	4.9	42.45	15.2	42.42	42.60	-10.3	5,170	-0.20%
2022/12/13	6.2	43.17	7.1	43.03	42.75	-0.9	5,162	-0.02%
2022/12/12	1	43.80	0.1	43.90	43.65	0.9	5,153	0.02%
2022/12/09	0	0.00	1.5	44.09	44.00	-1.5	5,155	-0.03%
2022/12/08	3	43.90	18	44.10	44.10	-15	5,144	-0.29%
2022/12/07	0	0.00	60	44.21	44.35	-60	5,137	-1.17%
2022/12/06	0	44.15	0	0.00	43.95	0	5,103	0.00%
2022/12/05	1	44.70	5	44.70	44.40	-4	5,088	-0.08%
2022/12/02	1.1	44.60	1.2	44.37	44.25	-0.1	5,030	0.00%
2022/12/01	0.6	44.79	0	0.00	44.80	0.6	5,016	0.01%
2022/11/30	1	44.65	3.1	44.70	44.80	-2.1	5,021	-0.04%
2022/11/29	0.6	44.70	0	0.00	44.80	0.6	5,026	0.01%
2022/11/28	0	0.00	6.4	44.33	44.85	-6.4	5,036	-0.13%
2022/11/25	22.5	44.55	0	0.00	44.55	22.5	5,022	0.45%
2022/11/24	0	0.00	21	44.95	44.90	-21	5,032	-0.42%
2022/11/23	0	0.00	11.2	44.84	44.90	-11.2	5,037	-0.22%
2022/11/22	2.1	44.52	6.3	44.81	44.85	-4.3	5,044	-0.08%
2022/11/21	6	43.88	2.6	43.81	43.95	3.4	4,921	0.07%
2022/11/18	2	43.75	3	43.78	43.80	-1	4,941	-0.02%
2022/11/17	1	43.70	5.5	43.56	43.55	-4.5	4,949	-0.09%
2022/11/16	1	43.30	0.7	42.99	43.20	0.3	4,925	0.01%
2022/11/15	1	43.00	8	42.91	42.90	-7	4,916	-0.14%
2022/11/14	3	43.17	34.2	43.10	43.35	-31.2	4,875	-0.64%
2022/11/11	0	42.30	18.6	42.45	42.40	-18.6	4,802	-0.39%
2022/11/08	0.7	41.95	1	41.85	41.90	-0.3	4,840	-0.01%
2022/11/07	0	0.00	2.1	42.00	42.05	-2.1	4,888	-0.04%
2022/11/04	0	0.00	1	41.90	42.00	-1	4,888	-0.02%
2022/11/03	2.1	40.98	11	40.95	41.30	-8.9	4,842	-0.18%
2022/11/02	0	0.00	0	41.50	41.25	0	4,832	0.00%
2022/11/01	8	41.34	46.2	41.29	41.45	-38.2	4,873	-0.78%
2022/10/31	0	0.00	12.3	41.30	41.45	-12.3	4,888	-0.25%
2022/10/28	1.1	41.80	0	0.00	41.65	1.1	4,880	0.02%
2022/10/27	0	0.00	4	41.15	41.80	-4	4,875	-0.08%
2022/10/26	0	0.00	1	40.60	40.60	-1	4,816	-0.02%
2022/10/25	0	0.00	2	40.70	40.65	-2	4,828	-0.04%
2022/10/24	0	0.00	1	40.50	40.60	-1	4,786	-0.02%
2022/10/21	0	0.00	1	40.20	40.50	-1	4,758	-0.02%
2022/10/20	2	39.98	3	39.97	40.35	-1	4,768	-0.02%
2022/10/19	0	0.00	2	40.08	40.20	-2	4,726	-0.04%
2022/10/18	0	39.55	2	39.53	39.60	-2	4,685	-0.04%
2022/10/17	1	38.50	0	38.70	39.20	1	4,736	0.02%
2022/10/14	1	39.15	0	0.00	39.20	1	4,808	0.02%
2022/10/13	0	0.00	54	38.30	38.75	-54	4,945	-1.09%
2022/10/12	3	39.00	30	38.90	38.95	-27	5,106	-0.53%
2022/10/11	2	38.50	8	38.90	39.35	-6	5,224	-0.11%
2022/10/07	4.4	39.04	0	0.00	38.90	4.4	5,188	0.09%
2022/10/06	1	39.50	8	39.55	39.65	-7	5,180	-0.14%
2022/10/05	0	0.00	3	39.70	39.75	-3	5,206	-0.06%
2022/10/04	2	39.80	1	39.95	39.70	1	5,244	0.02%
2022/10/03	2.1	39.32	43	39.74	39.85	-41	5,232	-0.78%
2022/09/30	2.1	38.23	0	0.00	39.00	2.1	5,202	0.04%
2022/09/29	1	38.44	0	0.00	38.60	1	5,204	0.02%
2022/09/28	5.8	38.25	3	38.85	38.00	2.8	5,171	0.05%
2022/09/27	4.1	39.56	3	39.58	39.65	1.1	5,055	0.02%
2022/09/26	25.4	40.07	40.1	40.15	40.20	-14.7	4,940	-0.30%
2022/09/23	17	47.74	4	47.84	47.80	13	4,766	0.27%
2022/09/22	13.3	47.78	1	47.85	47.75	12.3	4,634	0.27%
2022/09/21	3.1	47.90	0	0.00	48.00	3.1	4,521	0.07%
2022/09/20	30.1	48.07	0	0.00	48.00	30.1	4,374	0.69%
2022/09/19	10	48.13	2	48.13	48.15	8	4,340	0.19%
2022/09/16	5	48.20	2	48.28	48.30	3	4,306	0.07%
2022/09/15	6	48.23	2	48.28	48.25	4	4,462	0.09%
2022/09/14	3	48.20	1	48.25	48.25	2	4,782	0.04%
2022/09/13	1	48.60	0.2	48.55	48.50	0.8	5,003	0.02%
2022/09/12	2	48.20	2	48.40	48.40	0	5,233	0.00%
2022/09/08	8	48.22	1	48.05	48.35	7	5,532	0.13%
2022/09/07	1	47.85	2	47.88	47.90	-1	5,636	-0.02%
2022/09/06	1	47.95	1	48.00	48.10	0	5,682	0.00%
2022/09/05	1	48.00	0	0.00	47.95	1	5,683	0.02%
2022/09/02	0	0.00	2.5	47.96	48.00	-2.5	5,698	-0.04%
2022/09/01	0	0.00	0.1	48.10	48.10	-0.1	5,726	0.00%
2022/08/31	0	0.00	3	48.33	48.40	-3	5,714	-0.05%
2022/08/30	0	0.00	6	48.11	48.35	-6	5,694	-0.11%
2022/08/29	5.1	47.70	2	47.65	47.85	3.1	5,702	0.05%
2022/08/26	4	48.05	5	48.08	48.20	-1	5,824	-0.02%
2022/08/25	2	48.00	2	47.98	48.10	0	5,812	0.00%
2022/08/24	1	47.75	0	47.80	48.00	1	5,807	0.02%
2022/08/23	2	47.45	30	47.55	47.65	-28	5,790	-0.48%
2022/08/22	1	47.30	3	47.27	47.65	-2	5,815	-0.03%
2022/08/18	2	46.85	0	0.00	46.80	2	5,742	0.04%
2022/08/17	3	47.08	1	47.10	47.20	2	5,720	0.03%
2022/08/16	1	46.85	3	46.87	46.80	-2	5,658	-0.04%
2022/08/15	7	46.28	0	0.00	46.20	7	5,579	0.13%
2022/08/12	5	46.35	0	0.00	46.15	5	5,593	0.09%
2022/08/10	0	0.00	15	45.90	45.75	-15	5,595	-0.27%
2022/08/09	0	0.00	1	46.00	46.00	-1	5,615	-0.02%
2022/08/04	1	45.25	0	0.00	45.65	1	5,966	0.02%
2022/08/03	1	45.75	0	0.00	45.80	1	5,960	0.02%
2022/07/29	0	0.00	7	45.19	45.35	-7	5,999	-0.12%
2022/07/28	1	44.85	2	44.90	44.90	-1	6,010	-0.02%
2022/07/27	20	44.75	0	0.00	44.65	20	6,026	0.33%
2022/07/21	0.1	45.00	5	44.94	45.15	-4.9	6,053	-0.08%
2022/07/20	1	45.10	2	46.00	45.35	-1	6,060	-0.02%
2022/07/19	1	46.05	6	45.80	45.75	-5	6,023	-0.08%
2022/07/18	0	0.00	6.1	44.90	45.10	-6.1	5,953	-0.10%
2022/07/15	3	43.40	0	0.00	43.40	3	5,964	0.05%
2022/07/14	0	0.00	1	43.40	43.50	-1	6,095	-0.02%
2022/07/13	0	0.00	1	43.65	43.50	-1	6,119	-0.02%
2022/07/12	3	43.43	0	0.00	43.20	3	6,150	0.05%
2022/07/11	1	43.60	0	0.00	43.80	1	6,163	0.02%
2022/07/08	0.2	44.05	0	0.00	43.85	0.2	6,195	0.00%
2022/07/07	2	43.95	2	43.85	43.80	0	6,213	0.00%
2022/07/06	6	44.67	1	44.50	44.20	5	6,327	0.08%
2022/07/05	0	0.00	2	44.92	44.65	-2	6,572	-0.03%
2022/07/04	0	0.00	0.1	44.48	44.40	-0.1	6,803	0.00%
2022/07/01	4.1	44.20	4	44.59	43.95	0.1	7,609	0.00%
2022/06/30	0	44.75	9	45.08	45.20	-9	8,178	-0.11%
2022/06/29	0.2	44.70	15	44.90	45.10	-14.8	8,197	-0.18%
2022/06/28	1	44.55	0	44.83	44.80	1	8,203	0.01%
2022/06/27	0	0.00	0	44.66	44.80	0	8,257	0.00%
2022/06/24	2	44.25	1.1	44.05	44.20	0.9	8,284	0.01%
2022/06/23	4.1	43.42	2	43.20	43.30	2	8,320	0.02%
2022/06/22	11.1	43.01	2	43.10	43.25	9.1	8,163	0.11%
2022/06/21	10	43.50	0	0.00	43.35	10	7,857	0.13%
2022/06/20	7.2	43.90	0.1	43.90	43.60	7.2	7,697	0.09%
2022/06/17	7.1	43.81	2.1	44.16	44.75	5.1	7,720	0.07%
2022/06/16	11.1	44.53	0	0.00	44.55	11.1	7,555	0.15%
2022/06/15	4.1	44.93	1	44.85	45.05	3.1	7,569	0.04%
2022/06/14	1	44.57	2.5	44.97	45.40	-1.5	7,728	-0.02%
2022/06/13	0	44.80	1	44.70	44.80	-1	8,324	-0.01%
2022/06/10	6.1	44.89	0	0.00	44.90	6.1	8,491	0.07%
2022/06/09	3	45.22	0	0.00	45.25	3	8,562	0.04%
2022/06/08	1	45.20	0	0.00	45.45	1	8,561	0.01%
2022/06/07	1	44.91	0	0.00	45.35	1	8,600	0.01%
2022/06/06	4.2	45.00	0	0.00	45.00	4.2	8,621	0.05%
2022/06/02	0	0.00	6	46.20	46.10	-6	8,580	-0.07%
2022/06/01	0.2	46.65	0	0.00	46.35	0.2	8,711	0.00%
2022/05/31	1	46.50	0	0.00	46.45	1	8,812	0.01%
2022/05/25	0	0.00	2	45.85	46.00	-2	9,159	-0.02%
2022/05/24	3	45.77	2	46.10	45.80	1	9,320	0.01%
2022/05/19	1	45.40	0	0.00	45.60	1	9,778	0.01%
2022/05/18	5	45.91	2	45.85	45.90	3	9,750	0.03%
2022/05/17	0	0.00	2.1	45.05	45.45	-2.1	9,739	-0.02%
2022/05/16	3	44.53	3	44.53	44.55	0	9,756	0.00%
2022/05/13	21.6	43.92	11.1	43.94	44.70	10.5	9,762	0.11%
2022/05/12	5.3	45.66	2	46.20	45.40	3.3	9,552	0.03%
2022/05/11	2.2	46.49	0	0.00	46.25	2.2	9,474	0.02%
2022/05/10	2.4	46.09	0	0.00	46.50	2.4	9,491	0.02%
2022/05/09	6.5	46.62	0	0.00	46.50	6.5	9,510	0.07%
2022/05/06	0.5	46.90	1	46.80	46.90	-0.5	9,568	-0.01%
2022/05/05	3	47.00	0	0.00	47.00	3	9,644	0.03%
2022/05/03	4	46.64	0	0.00	46.65	4	9,780	0.04%
2022/04/29	0.2	46.99	0	0.00	46.95	0.2	9,807	0.00%
2022/04/28	0	0.00	0	46.95	46.70	0	9,846	0.00%
2022/04/27	3.3	46.63	0	0.00	46.70	3.3	9,839	0.03%
2022/04/26	2	47.08	1.5	47.20	47.20	0.5	9,858	0.01%
2022/04/25	9.3	46.55	0	0.00	46.45	9.3	9,766	0.10%
2022/04/22	11.1	47.22	0	47.45	47.10	11.1	9,677	0.11%
2022/04/21	115.1	48.02	1	47.70	47.50	114.1	9,599	1.19%	大買/鉅額交易
2022/04/20	2.4	47.40	0	0.00	48.75	2.4	9,493	0.02%
2022/04/19	1	48.09	1	47.75	47.80	0	9,399	0.00%
2022/04/18	2.1	48.29	11	47.94	47.80	-9	9,395	-0.10%
2022/04/15	27.1	47.91	1	47.90	48.05	26.1	9,352	0.28%
2022/04/14	2	47.90	1	47.75	47.85	1	9,312	0.01%
2022/04/13	2.6	47.22	1	47.20	47.45	1.6	9,288	0.02%
2022/04/12	8	46.91	1	46.90	46.90	7	9,253	0.08%
2022/04/11	20.1	47.85	32.4	47.98	47.60	-12.3	9,119	-0.13%
2022/04/08	10.5	48.72	3.1	48.83	48.75	7.4	8,892	0.08%
2022/04/07	122.1	49.28	60.1	49.26	48.90	62	8,703	0.71%	大買/
2022/04/06	31.3	47.72	19	48.36	49.00	12.3	7,888	0.16%
2022/03/31	2	45.40	0	0.00	45.40	2	7,189	0.03%
2022/03/30	7	45.38	0	0.00	45.40	7	7,184	0.10%
2022/03/29	5.1	45.40	0	0.00	45.30	5.1	7,325	0.07%
2022/03/28	6.1	45.27	0	0.00	45.35	6.1	7,363	0.08%
2022/03/24	1.1	45.65	5	45.74	45.75	-4	7,451	-0.05%
2022/03/23	10	45.80	0	0.00	45.95	10	7,509	0.13%
2022/03/22	17.9	45.41	2.2	45.16	45.50	15.7	7,515	0.21%
2022/03/21	4.5	46.23	3	46.25	46.20	1.5	7,261	0.02%
2022/03/18	3.1	46.64	11	46.67	46.60	-7.9	7,118	-0.11%
2022/03/17	8.1	46.94	5	46.88	47.00	3.1	7,022	0.04%
2022/03/16	70.4	47.25	12	46.98	46.85	58.4	6,829	0.85%
2022/03/15	6.1	50.30	12.3	49.94	50.50	-6.2	6,228	-0.10%
2022/03/14	35.5	49.54	7	49.88	49.60	28.5	6,042	0.47%
2022/03/11	3	48.77	1.1	48.99	48.90	1.9	5,950	0.03%
2022/03/10	10.1	49.26	16	49.25	49.20	-5.9	5,931	-0.10%
2022/03/09	3	48.95	5	49.20	49.35	-2	5,893	-0.03%
2022/03/08	7.1	48.44	42	48.77	48.50	-34.9	5,836	-0.60%
2022/03/07	11.1	49.24	33	49.09	49.30	-21.9	5,723	-0.38%
2022/03/04	20	50.50	58.2	50.50	50.50	-38.2	5,607	-0.68%
2022/03/03	4.1	49.91	1	50.00	50.20	3.1	5,520	0.06%
2022/03/02	5.1	49.81	3	49.65	49.90	2.1	5,490	0.04%
2022/03/01	24	49.89	1.1	49.81	49.45	22.9	5,514	0.42%
2022/02/25	15.1	48.71	4	48.80	48.95	11.1	5,379	0.21%
2022/02/24	7	48.60	6	48.60	48.35	1	5,287	0.02%
2022/02/23	3.1	48.98	3.1	49.10	49.10	0.1	5,123	0.00%
2022/02/22	14.1	48.79	0	0.00	48.90	14.1	5,011	0.28%
2022/02/21	3.1	47.53	7	48.09	48.15	-3.9	4,800	-0.08%
2022/02/18	2.2	47.18	4	47.19	47.20	-1.8	4,722	-0.04%
2022/02/17	3	47.18	1	47.10	47.25	2	4,777	0.04%
2022/02/16	3	47.10	0	0.00	47.15	3	4,863	0.06%
2022/02/15	1	47.30	4	47.15	47.10	-3	5,051	-0.06%
2022/02/14	2	46.75	0	0.00	46.85	2	5,014	0.04%
2022/02/11	0	46.85	1	46.75	46.80	-1	5,024	-0.02%
2022/02/10	3	46.85	0.1	47.00	46.90	3	5,005	0.06%
2022/02/09	0.3	47.20	0	0.00	47.00	0.3	4,977	0.01%
2022/02/08	3.3	47.28	2	47.25	47.25	1.3	4,940	0.03%
2022/02/07	7.3	46.94	1	46.80	47.05	6.3	4,852	0.13%
2022/01/26	1.1	46.75	30.1	46.55	46.80	-28.9	4,760	-0.61%
2022/01/25	10.1	46.20	12	46.20	46.30	-1.9	4,666	-0.04%
2022/01/24	0.1	46.20	0	0.00	46.30	0.1	4,641	0.00%
2022/01/21	5	46.10	5	46.20	46.25	0	4,590	0.00%
2022/01/20	1	45.95	0	46.15	46.15	1	4,536	0.02%
2022/01/19	13	45.98	5	46.00	45.95	8	4,521	0.18%
2022/01/18	1	46.10	3	46.12	46.10	-2	4,470	-0.04%
2022/01/17	11	46.15	2	46.15	46.25	9	4,483	0.20%
2022/01/14	5	46.27	74	46.15	46.35	-69	4,544	-1.52%
2022/01/13	3	46.17	0	0.00	46.20	3	4,661	0.06%
2022/01/12	16	46.42	1	46.20	46.25	15	4,657	0.32%
2022/01/11	4	46.21	0	0.00	46.40	4	4,626	0.09%
2022/01/10	1	46.20	0	46.35	46.35	1	4,618	0.02%
2022/01/07	1	46.15	0	0.00	46.45	1	4,611	0.02%
2022/01/06	1	46.10	0	0.00	46.30	1	4,600	0.02%
2022/01/05	1	46.05	1	46.05	46.10	0	4,599	0.00%
2022/01/04	0	0.00	3.2	46.15	46.15	-3.2	4,640	-0.07%
2022/01/03	8	46.08	0	0.00	46.25	8	4,629	0.17%
2021/12/30	13	46.47	0	0.00	46.25	13	4,602	0.28%
2021/12/29	21	46.20	0	0.00	46.25	21	4,569	0.46%
2021/12/28	33.5	46.20	6	46.10	46.15	27.5	4,557	0.60%
2021/12/27	84	46.10	4	46.05	46.25	80	4,540	1.76%
2021/12/24	17.1	45.98	0	0.00	46.20	17.1	4,524	0.38%
2021/12/23	66	45.94	21	45.94	46.05	45	4,502	1.00%
2021/12/22	4.2	46.67	0	0.00	46.70	4.2	4,305	0.10%
2021/12/21	5	47.08	0	0.00	47.00	5	4,226	0.12%
2021/12/20	9.1	47.62	6	47.36	47.60	3.1	4,188	0.07%
2021/12/16	4	47.19	6	47.27	47.25	-2	4,208	-0.05%
2021/12/14	3	46.53	1	46.55	46.50	2	4,273	0.05%
2021/12/13	2	46.60	0	0.00	46.70	2	4,252	0.05%
2021/12/10	10.1	46.47	4	46.45	46.50	6.1	4,199	0.15%
2021/12/09	12	46.58	3	46.45	46.50	9	4,177	0.22%
2021/12/08	1	46.45	0	0.00	46.50	1	4,154	0.02%
2021/12/07	9	46.42	0	0.00	46.50	9	4,130	0.22%
2021/12/03	1	46.30	0	0.00	46.30	1	4,116	0.02%
2021/12/02	1.1	46.37	0	0.00	46.30	1.1	4,096	0.03%
2021/12/01	0.4	46.65	2	46.68	46.70	-1.6	4,107	-0.04%
2021/11/30	0.2	46.65	0	0.00	46.20	0.2	4,101	0.00%
2021/11/29	1	46.35	3.2	46.50	46.45	-2.2	4,068	-0.05%
2021/11/26	2.4	46.77	3	46.80	46.80	-0.6	4,044	-0.01%
2021/11/25	15	47.17	5.1	47.45	47.10	9.9	4,003	0.25%
2021/11/24	4.4	46.69	1	46.75	46.85	3.4	3,916	0.09%
2021/11/23	12	46.28	0	0.00	46.20	12	3,893	0.31%
2021/11/22	7.2	46.41	0	0.00	46.55	7.2	3,875	0.19%
2021/11/19	8	46.48	0	0.00	46.65	8	3,884	0.21%
2021/11/18	1.3	46.69	0	0.00	46.60	1.3	3,886	0.03%
2021/11/17	3.1	46.34	5	46.40	46.50	-1.9	3,875	-0.05%
2021/11/16	22.5	46.86	1	46.80	46.80	21.5	3,859	0.56%
2021/11/15	1	47.80	4	47.93	47.65	-3	3,829	-0.08%
2021/11/12	9	46.88	9.3	47.02	47.80	-0.3	3,734	-0.01%
2021/11/11	12	45.53	0.1	45.85	45.60	12	3,576	0.33%
2021/11/10	0	0.00	2.1	45.38	45.45	-2.1	3,663	-0.06%
2021/11/09	10	44.85	2	45.10	44.95	8	3,676	0.22%
2021/11/08	7	44.89	0	0.00	45.00	7	3,689	0.19%
2021/11/05	5	44.50	0	0.00	44.55	5	3,715	0.13%
2021/11/04	8	44.80	4	44.74	44.65	4	3,722	0.11%
2021/11/03	6	44.78	0	0.00	44.85	6	3,737	0.16%
2021/11/02	5	44.75	0	0.00	44.70	5	3,818	0.13%
2021/11/01	12.2	44.89	0	0.00	44.70	12.2	3,840	0.32%
2021/10/29	0	0.00	1	45.00	44.95	-1	3,853	-0.03%
2021/10/27	1	45.45	0	0.00	45.10	1	3,952	0.03%
2021/10/26	3	45.40	1	45.45	45.55	2	3,975	0.05%
2021/10/19	0.1	44.60	0	0.00	44.55	0.1	4,268	0.00%
2021/10/18	3	44.57	2	44.78	44.65	1	4,364	0.02%
2021/10/15	1	44.75	0	0.00	44.75	1	4,387	0.02%
2021/10/14	3.4	44.99	0	0.00	44.70	3.4	4,394	0.08%
2021/10/13	0	0.00	1	45.05	45.05	-1	4,452	-0.02%
2021/10/08	1.3	44.63	0	0.00	44.60	1.3	4,440	0.03%
2021/10/07	2.3	44.58	3	44.50	44.65	-0.7	4,430	-0.02%
2021/10/06	1	44.30	0	0.00	44.25	1	4,452	0.02%
2021/10/05	3	44.52	0	0.00	44.60	3	4,464	0.07%
2021/10/04	1.1	44.70	0	0.00	44.70	1.1	4,580	0.02%
2021/10/01	1.1	44.75	4	44.85	44.80	-3	4,599	-0.06%
2021/09/30	0	0.00	1	45.10	45.10	-1	4,629	-0.02%
2021/09/29	1	45.10	0	0.00	45.05	1	4,619	0.02%
2021/09/27	3	44.65	0	0.00	44.65	3	4,567	0.07%
2021/09/24	25	45.03	0	0.00	45.10	25	4,508	0.55%
2021/09/23	23	46.77	8	46.79	46.80	15	4,357	0.34%
2021/09/22	8	46.38	0	0.00	46.20	8	4,245	0.19%
2021/09/17	3.2	47.44	0	0.00	47.35	3.2	4,100	0.08%
2021/09/15	2	47.63	0	0.00	47.55	2	4,138	0.05%
2021/09/14	0.2	48.20	0	0.00	47.90	0.2	4,191	0.00%
2021/09/09	15	47.00	1	47.40	47.50	14	4,298	0.33%
2021/09/08	5.5	47.46	0	0.00	47.25	5.5	4,312	0.13%
2021/09/07	16	47.99	0	0.00	47.85	16	4,297	0.37%
2021/09/06	2	48.35	1	48.35	48.15	1	4,318	0.02%
2021/09/03	2	48.40	0	0.00	48.25	2	4,304	0.05%
2021/09/02	2	48.40	0	0.00	48.25	2	4,344	0.05%
2021/09/01	4	48.55	2	48.60	48.40	2	4,370	0.05%
2021/08/31	5	47.63	3.1	48.02	48.20	1.9	4,386	0.04%
2021/08/30	1	47.35	0	0.00	47.40	1	4,411	0.02%
2021/08/27	2	47.38	2	47.43	47.45	0	4,405	0.00%
2021/08/26	0	0.00	1	47.45	47.40	-1	4,429	-0.02%
2021/08/25	0	0.00	1	47.35	47.60	-1	4,498	-0.02%
2021/08/24	2	47.63	0	0.00	47.65	2	4,515	0.04%
2021/08/23	2	47.78	0	0.00	47.50	2	4,576	0.04%
2021/08/20	1	47.20	1	47.45	47.55	0	4,597	0.00%
2021/08/19	2	48.08	0	0.00	47.55	2	5,750	0.03%
2021/08/18	3	48.20	2	48.25	48.40	1	5,778	0.02%
2021/08/17	0	0.00	4	48.85	48.60	-4	5,807	-0.07%
2021/08/16	4	48.16	104.1	47.92	48.10	-100.1	5,726	-1.75%	大賣/
2021/08/13	2	48.98	1.1	49.14	48.90	1	5,649	0.02%
2021/08/12	3	48.83	4	48.83	48.95	-1	5,580	-0.02%
2021/08/11	3	48.73	1	48.85	48.80	2	5,583	0.04%
2021/08/10	1	48.80	1.2	48.56	48.85	-0.2	5,582	0.00%
2021/08/09	0	0.00	1	49.20	49.00	-1	5,636	-0.02%
2021/08/06	1	48.75	0	0.00	49.45	1	5,660	0.02%
2021/08/05	1	48.70	2.2	48.78	48.70	-1.2	5,663	-0.02%
2021/08/04	4	48.99	3.1	48.98	49.05	0.9	5,896	0.02%
2021/08/03	7	49.37	2	49.00	49.30	5	5,955	0.08%
2021/08/02	1.1	49.34	0	0.00	49.45	1.1	6,067	0.02%
2021/07/30	2	48.85	0	0.00	49.05	2	6,127	0.03%
2021/07/29	2.2	48.95	0	0.00	49.10	2.2	6,148	0.04%
2021/07/28	1	48.15	12.2	48.04	48.35	-11.2	6,105	-0.18%
2021/07/27	2	47.60	3	47.90	48.15	-1	6,096	-0.02%
2021/07/26	2	48.38	5	47.67	48.10	-3	6,098	-0.05%
2021/07/23	1	47.10	9	47.88	47.90	-8	6,014	-0.13%
2021/07/22	2	46.45	18.1	46.44	46.85	-16.1	5,822	-0.28%
2021/07/21	2	45.90	0.1	45.80	46.00	1.9	5,780	0.03%
2021/07/20	0	0.00	1	45.60	45.65	-1	5,959	-0.02%
2021/07/19	2	46.15	10	46.28	46.10	-8	6,065	-0.13%
2021/07/16	0	0.00	5	45.52	45.75	-5	6,068	-0.08%
2021/07/15	2	45.05	19.1	44.86	45.10	-17.1	6,030	-0.28%
2021/07/14	0	0.00	0.2	44.90	44.95	-0.2	6,056	0.00%
2021/07/13	1	44.80	1	44.85	44.85	0	6,135	0.00%
2021/07/12	2	45.25	1	45.25	45.20	1	6,116	0.02%
2021/07/09	15	45.19	16.1	45.15	45.00	-1.1	6,084	-0.02%
2021/07/08	1	44.60	0.2	44.63	44.65	0.9	6,005	0.01%
2021/07/07	8	43.94	3.1	44.05	44.40	4.9	6,008	0.08%
2021/07/02	0	0.00	0	43.35	43.30	0	6,077	0.00%
2021/07/01	2	43.33	0	0.00	43.20	2	6,112	0.03%
2021/06/28	9	43.88	1	43.85	43.60	8	6,172	0.13%
2021/06/25	2.3	44.02	2	43.93	43.60	0.3	6,171	0.01%
2021/06/24	18	43.53	0	0.00	43.85	18	6,158	0.29%
2021/06/23	2	42.65	0	0.00	42.70	2	6,132	0.03%
2021/06/21	11	42.24	0	0.00	42.20	11	6,087	0.18%
2021/06/18	1	42.50	0	0.00	42.20	1	6,113	0.02%
2021/06/17	4	42.20	0	0.00	42.75	4	6,189	0.06%
2021/06/15	3	42.72	1	42.65	42.80	2	6,256	0.03%
2021/06/10	0	42.30	0	0.00	42.30	0	6,243	0.00%
2021/06/09	3	41.82	0	0.00	41.75	3	6,208	0.05%
2021/06/08	6.5	41.48	0	0.00	41.40	6.5	6,192	0.10%
2021/06/07	2	41.55	1	41.55	41.55	1	6,172	0.02%
2021/06/04	1	41.95	0	0.00	41.95	1	6,144	0.02%
2021/06/03	3	41.90	0	0.00	41.85	3	6,153	0.05%
2021/06/02	1	41.95	0	0.00	42.00	1	6,141	0.02%
2021/06/01	1	42.20	1	42.55	42.20	0	6,061	0.00%
2021/05/31	22.1	42.45	0	0.00	42.10	22.1	6,060	0.36%
2021/05/27	0	0.00	6	42.29	42.60	-6	5,986	-0.10%
2021/05/25	1	42.60	0	0.00	42.30	1	4,800	0.02%
2021/05/19	0.2	42.10	2	42.00	41.85	-1.8	4,749	-0.04%
2021/05/18	12	42.07	0	0.00	41.90	12	4,748	0.25%
2021/05/17	0	0.00	3	40.75	40.80	-3	4,762	-0.06%
2021/05/14	0	0.00	2	42.95	42.80	-2	4,683	-0.04%
2021/05/13	2.5	42.56	2	42.03	42.10	0.5	4,629	0.01%
2021/05/12	6.1	42.51	50	43.33	42.60	-43.9	4,544	-0.97%
2021/05/10	3	45.33	15	45.80	45.70	-12	4,201	-0.29%
2021/05/07	0	0.00	1	44.75	44.70	-1	4,073	-0.02%
2021/05/06	0	0.00	1	45.45	45.25	-1	3,976	-0.03%
2021/05/04	0	0.00	4	44.63	44.35	-4	3,882	-0.10%
2021/05/03	1	45.05	2.1	45.10	44.70	-1	3,820	-0.03%
2021/04/29	0	45.45	6	45.61	45.25	-6	3,765	-0.16%
2021/04/28	7	45.98	3	45.77	45.65	4	3,739	0.11%
2021/04/27	2	46.05	7	46.09	46.20	-5	3,767	-0.13%
2021/04/26	1	46.50	12	46.68	46.60	-11	3,705	-0.30%
2021/04/23	2	44.58	41	45.29	45.35	-39	3,491	-1.12%
2021/04/22	6	44.21	1	44.35	44.10	5	3,389	0.15%
2021/04/21	1	44.05	6	44.40	44.35	-5	3,329	-0.15%
2021/04/20	2	44.43	2	44.15	44.35	0	3,311	0.00%
2021/04/19	2	44.60	3	44.73	44.60	-1	3,322	-0.03%
2021/04/16	1	43.60	0.6	43.40	43.60	0.4	3,270	0.01%
2021/04/15	1	43.30	1	43.35	43.30	0	3,297	0.00%
2021/04/14	14.2	43.27	2	43.20	43.25	12.2	3,331	0.37%
2021/04/13	1	43.55	33	43.60	43.50	-32	3,329	-0.96%
2021/04/12	3	43.57	0	0.00	43.60	3	3,327	0.09%
2021/04/09	4.5	43.71	10.1	43.60	43.75	-5.6	3,336	-0.17%
2021/04/08	33	43.54	2	43.50	43.50	31	3,300	0.94%
2021/04/07	10	43.49	0	0.00	43.65	10	3,277	0.31%
2021/04/06	0	0.00	1	43.60	43.65	-1	3,270	-0.03%
2021/04/01	1	43.80	0	0.00	43.55	1	3,289	0.03%
2021/03/31	2	43.55	0	0.00	43.50	2	3,351	0.06%
2021/03/30	6	43.50	102	43.50	43.45	-96	3,527	-2.72%	大賣/
2021/03/29	17	43.36	12.2	43.48	43.55	4.8	3,680	0.13%
2021/03/26	1	43.70	184	43.41	43.50	-183	3,854	-4.75%	大賣/鉅額交易
2021/03/25	2	43.45	3.2	43.46	43.60	-1.2	4,049	-0.03%
2021/03/24	1	43.25	0.5	43.35	43.55	0.5	4,322	0.01%
2021/03/23	2	43.20	3	43.18	43.15	-1	4,361	-0.02%
2021/03/22	42	43.38	6.7	43.61	43.60	35.3	4,406	0.80%
2021/03/19	7	44.56	0	0.00	44.25	7	4,320	0.16%
2021/03/18	1	45.20	0	0.00	45.20	1	4,322	0.02%
2021/03/16	2	44.98	4.3	44.90	44.90	-2.3	4,433	-0.05%
2021/03/15	3	44.77	0	0.00	44.75	3	4,528	0.07%
2021/03/12	36	44.96	6	44.94	44.95	30	4,737	0.63%
2021/03/11	0	0.00	1.1	45.44	45.35	-1.1	5,010	-0.02%
2021/03/10	0	0.00	1	45.80	45.45	-1	5,045	-0.02%
2021/03/09	0	0.00	1	45.45	45.40	-1	5,080	-0.02%
2021/03/08	1	45.15	0	0.00	45.25	1	5,088	0.02%
2021/03/05	0	0.00	2	45.00	44.95	-2	5,096	-0.04%
2021/03/04	2	44.95	61	44.87	45.05	-59	5,217	-1.13%
2021/03/03	1	44.75	1	44.65	44.95	0	5,185	0.00%
2021/03/02	10	44.97	4.1	44.64	44.55	5.9	5,174	0.11%
2021/02/26	8	44.66	2	45.25	45.20	6	5,182	0.12%
2021/02/25	1	45.00	46	44.95	44.95	-45	5,115	-0.88%
2021/02/24	3	44.75	1	44.65	44.55	2	5,110	0.04%
2021/02/23	4	44.91	2.6	44.84	44.85	1.4	5,087	0.03%
2021/02/22	7	44.00	0	0.00	44.05	7	5,042	0.14%
2021/02/19	0	0.00	80	44.10	44.10	-80	5,037	-1.59%
2021/02/18	15	43.93	0	0.00	43.85	15	5,029	0.30%
2021/02/17	2	43.80	2	43.95	43.75	0	5,010	0.00%
2021/02/05	0.6	43.60	0	0.00	43.60	0.6	4,979	0.01%
2021/02/04	0	0.00	1	43.75	43.45	-1	4,999	-0.02%
2021/02/03	0.2	43.50	0	0.00	43.30	0.2	5,080	0.00%
2021/02/02	0.5	43.60	0	0.00	43.60	0.5	5,119	0.01%
2021/02/01	3	43.25	6.1	43.74	43.25	-3.1	5,130	-0.06%
2021/01/29	4.1	43.09	0	0.00	42.60	4.1	5,117	0.08%
2021/01/28	2.7	43.25	2	43.35	43.25	0.7	5,081	0.01%
2021/01/27	4	43.61	5	43.64	43.60	-1	5,087	-0.02%
2021/01/26	3	43.47	1	43.45	43.45	2	5,088	0.04%
2021/01/25	22	43.68	1.1	43.36	43.95	20.9	5,087	0.41%
2021/01/22	2	43.35	1	43.20	43.10	1	5,104	0.02%
2021/01/21	7.3	43.38	4	43.60	43.40	3.3	5,102	0.06%
2021/01/20	34	44.08	5	43.71	43.10	29	5,100	0.57%
2021/01/19	26	44.62	1	44.60	44.40	25	5,021	0.50%
2021/01/18	2	44.78	1	44.55	44.55	1	4,997	0.02%
2021/01/15	4	45.38	0	45.55	45.05	4	5,015	0.08%
2021/01/14	0	0.00	1	45.70	45.70	-1	5,177	-0.02%
2021/01/13	2	45.73	1	45.85	45.80	1	5,174	0.02%
2021/01/12	4.1	45.65	0	0.00	45.55	4.1	5,170	0.08%
2021/01/11	7	46.23	1	46.00	46.00	6	5,145	0.12%
2021/01/08	2	46.00	2	45.90	45.90	0	5,122	0.00%
2021/01/07	1	45.80	6	45.81	45.60	-5	5,099	-0.10%
2021/01/06	0.2	45.57	8	45.32	45.20	-7.8	5,053	-0.15%
2021/01/05	20	45.10	1	45.10	45.05	19	5,013	0.38%
2021/01/04	7	45.33	1	45.15	45.15	6	5,002	0.12%
2020/12/31	1	45.70	1	45.85	45.85	0	5,008	0.00%
2020/12/30	4	45.74	0	0.00	45.55	4	4,999	0.08%
2020/12/25	4	46.28	2	46.75	46.45	2	4,947	0.04%
2020/12/24	5.2	45.78	9.1	45.73	46.40	-3.9	4,907	-0.08%
2020/12/23	1	44.85	1.3	44.81	45.00	-0.3	4,737	-0.01%
2020/12/22	7	44.61	0	0.00	44.50	7	4,623	0.15%
2020/12/21	1.1	45.16	0	0.00	44.95	1.1	4,561	0.02%
2020/12/18	10	46.25	27	46.21	45.60	-17	4,425	-0.38%
2020/12/17	4	46.05	12	45.92	46.05	-8	4,185	-0.19%
2020/12/16	0.6	45.60	9	45.84	45.95	-8.4	4,169	-0.20%
2020/12/15	0	0.00	3	45.17	45.25	-3	4,086	-0.07%
2020/12/14	40	45.09	10	45.10	44.90	30	4,076	0.74%
2020/12/11	1	44.50	0	0.00	44.35	1	4,015	0.02%
2020/12/10	2	44.30	1.1	44.51	44.60	0.9	3,999	0.02%
2020/12/09	10	44.41	15.2	44.68	44.50	-5.2	3,934	-0.13%
2020/12/08	5.4	44.42	16.9	45.01	45.40	-11.5	3,834	-0.30%
2020/12/07	5	45.20	30	45.47	45.85	-25	3,620	-0.69%
2020/12/04	10	43.47	16	43.56	43.50	-6	3,344	-0.18%
2020/12/03	5.1	43.82	7	43.83	43.80	-2	3,285	-0.06%
2020/12/02	1.1	44.35	2	44.30	44.35	-0.9	3,253	-0.03%
2020/12/01	2	44.45	0	0.00	44.50	2	3,240	0.06%
2020/11/30	12	44.28	6	44.13	44.50	6	3,235	0.19%
2020/11/26	1	43.80	0	0.00	43.85	1	3,149	0.03%
2020/11/25	11	43.74	4	43.69	43.90	7	3,254	0.22%
2020/11/23	0	0.00	1.1	43.35	43.45	-1.1	3,242	-0.03%
2020/11/20	1	43.15	1	43.25	43.25	0	3,250	0.00%
2020/11/18	4	42.93	1	43.20	43.35	3	3,279	0.09%
2020/11/17	0.6	43.35	0	0.00	43.40	0.6	3,277	0.02%
2020/11/16	1	43.55	2	43.25	43.45	-1	3,317	-0.03%
2020/11/12	1	43.60	4.2	43.53	43.85	-3.2	3,324	-0.10%
2020/11/11	1	43.50	4.4	43.62	44.00	-3.4	3,346	-0.10%
2020/11/10	0	0.00	1	42.95	42.95	-1	3,273	-0.03%
2020/11/06	2.5	41.93	1	42.07	41.90	1.5	3,242	0.05%
2020/11/05	0	0.00	5	42.13	42.00	-5	3,220	-0.16%
2020/11/04	11.3	41.97	0	0.00	42.00	11.3	3,211	0.35%
2020/11/03	40.4	42.37	1.3	42.35	42.35	39.1	3,197	1.22%
2020/11/02	3.3	41.57	20	41.86	41.90	-16.7	3,189	-0.52%
2020/10/30	0	0.00	1	41.98	41.50	-1	3,171	-0.03%
2020/10/28	0	0.00	7	42.16	42.10	-7	3,121	-0.22%
2020/10/27	12	42.56	0	0.00	42.55	12	3,113	0.39%
2020/10/26	1	42.65	0	0.00	42.60	1	3,111	0.03%
2020/10/23	1	42.70	1	42.65	42.55	0	3,120	0.00%
2020/10/20	7	42.74	0	0.00	42.65	7	2,920	0.24%
2020/10/19	1.2	42.89	0	0.00	43.20	1.2	2,899	0.04%
2020/10/16	2	43.00	0	0.00	42.90	2	2,874	0.07%
2020/10/15	5	43.33	0	0.00	42.95	5	2,865	0.17%
2020/10/14	2	43.68	0	0.00	43.75	2	2,841	0.07%
2020/10/08	0	0.00	13	44.54	44.70	-13	2,849	-0.46%
2020/09/30	3	43.00	0	0.00	43.00	3	2,825	0.11%
2020/09/29	2	43.00	2.3	43.41	43.30	-0.3	2,824	-0.01%
2020/09/28	1	42.55	1	42.65	42.65	0	2,795	0.00%
2020/09/25	7	41.48	41	41.90	41.50	-34	2,769	-1.23%
2020/09/24	20	41.57	43	41.82	41.45	-23	2,721	-0.85%
2020/09/23	5	46.28	0	0.00	46.15	5	2,590	0.19%
2020/09/22	11	46.53	6	46.66	46.60	5	2,499	0.20%
2020/09/21	4	46.84	3	46.85	46.85	1	2,460	0.04%
2020/09/18	10	46.70	2	46.65	46.65	8	2,411	0.33%
2020/09/17	5	46.45	2	46.73	46.55	3	2,381	0.13%
2020/09/16	0	0.00	1	46.30	46.35	-1	2,358	-0.04%
2020/09/14	1	46.35	0	0.00	46.35	1	2,348	0.04%
2020/09/11	0	0.00	5	46.20	46.30	-5	2,335	-0.21%
2020/09/10	1	46.20	1	46.25	46.30	0	2,321	0.00%
2020/09/07	0	0.00	1	46.10	46.00	-1	2,396	-0.04%
2020/09/03	1	45.40	0	0.00	45.60	1	2,467	0.04%
2020/09/02	3	45.77	5	46.00	45.65	-2	2,445	-0.08%
2020/09/01	0	0.00	2	45.90	46.20	-2	2,458	-0.08%
2020/08/31	5	46.34	1	46.40	46.40	4	2,516	0.16%
2020/08/28	7	45.70	8	45.70	45.60	-1	2,440	-0.04%
2020/08/27	0	0.00	3	45.45	45.50	-3	2,459	-0.12%
2020/08/26	3	45.00	24	45.19	45.50	-21	2,500	-0.84%
2020/08/25	0	0.00	1	45.10	44.95	-1	2,531	-0.04%
2020/08/24	6	44.67	0	0.00	44.65	6	2,659	0.23%
2020/08/21	3	44.37	0	0.00	44.35	3	2,688	0.11%
2020/08/20	1	43.70	6	43.53	43.50	-5	2,678	-0.19%
2020/08/19	3	44.75	0	0.00	44.45	3	2,644	0.11%
2020/08/18	6	44.30	4	44.30	44.30	2	2,619	0.08%
2020/08/17	5	43.86	1	43.60	44.35	4	2,621	0.15%
2020/08/14	2	43.28	0	0.00	43.10	2	2,595	0.08%
2020/08/13	0	0.00	1	43.70	43.75	-1	2,596	-0.04%
2020/08/10	0	0.00	3	42.85	42.90	-3	2,640	-0.11%
2020/08/07	1	43.10	0	0.00	42.85	1	2,686	0.04%
2020/08/05	0	0.00	1	42.40	42.40	-1	2,742	-0.04%
2020/08/04	3	42.43	0	0.00	42.30	3	2,780	0.11%
2020/08/03	3	42.27	2	42.55	42.20	1	2,816	0.04%
2020/07/31	0	0.00	2	42.80	42.80	-2	2,793	-0.07%
2020/07/29	0	0.00	2	42.10	41.90	-2	2,787	-0.07%
2020/07/28	7	41.98	6	42.01	41.60	1	2,799	0.04%
2020/07/27	2	42.40	1	42.30	42.30	1	2,799	0.04%
2020/07/24	3	42.92	0	0.00	42.80	3	2,805	0.11%
2020/07/23	0	0.00	1	43.35	43.40	-1	2,805	-0.04%
2020/07/22	0.5	43.40	2	43.35	43.30	-1.5	2,846	-0.05%
2020/07/21	0	0.00	1	43.10	43.45	-1	2,848	-0.04%
2020/07/17	1	43.00	0	0.00	42.90	1	2,852	0.04%
2020/07/15	0	0.00	2	43.50	43.65	-2	2,856	-0.07%
2020/07/14	1	42.65	2	42.65	42.60	-1	2,827	-0.04%
2020/07/13	0	0.00	2	43.00	42.80	-2	2,833	-0.07%
2020/07/10	6	43.26	0	0.00	43.15	6	2,817	0.21%
2020/07/09	1	43.90	0	0.00	43.90	1	2,812	0.04%
2020/07/08	0	0.00	5	44.05	44.40	-5	2,791	-0.18%
2020/07/06	1	44.15	0	0.00	44.00	1	2,765	0.04%
2020/07/03	5	43.80	14	43.86	43.85	-9	2,768	-0.33%
2020/07/02	2	44.10	1	44.20	44.20	1	2,775	0.04%
2020/07/01	1	43.85	8	43.90	43.95	-7	2,774	-0.25%
2020/06/29	2	43.50	0	0.00	43.60	2	2,797	0.07%
2020/06/23	2	44.15	0	0.00	43.90	2	2,823	0.07%
2020/06/19	35	43.67	0	0.00	43.50	35	2,875	1.22%
2020/06/17	1	44.05	0	0.00	44.25	1	2,891	0.03%
2020/06/15	1	43.65	0	0.00	43.70	1	3,099	0.03%
2020/06/12	13	43.66	0	0.00	43.60	13	3,148	0.41%
2020/06/11	13	44.80	0	0.00	44.80	13	3,119	0.42%
2020/06/10	5	45.89	1	45.80	45.85	4	3,127	0.13%
2020/06/05	0	0.00	4	46.80	47.25	-4	3,232	-0.12%
2020/06/04	0	0.00	0.5	46.30	46.40	-0.5	3,182	-0.02%
2020/06/03	1	45.60	3	46.20	46.25	-2	3,179	-0.06%
2020/06/02	0	0.00	3	45.40	45.40	-3	3,135	-0.10%
2020/06/01	1	44.95	2	44.85	44.90	-1	3,087	-0.03%
2020/05/28	0.5	44.75	0	0.00	44.75	0.5	2,899	0.02%
2020/05/27	0	0.00	1.5	44.37	44.45	-1.5	2,910	-0.05%
2020/05/26	1	44.50	0	0.00	44.25	1	2,950	0.03%
2020/05/25	1	43.90	7	43.98	44.15	-6	2,952	-0.20%
2020/05/21	141	44.13	0	0.00	44.20	141	2,953	4.77%	大買/鉅額交易
2020/05/20	78.1	43.96	0	0.00	43.80	78.1	2,930	2.66%
2020/05/19	84	43.86	0	0.00	44.00	84	2,928	2.87%
2020/05/18	1	43.50	0	0.00	43.10	1	2,914	0.03%
2020/05/15	99	43.51	0	0.00	43.55	99	2,908	3.40%
2020/05/14	5	43.05	2	43.30	43.05	3	2,866	0.10%
2020/05/13	5	44.20	0	0.00	44.00	5	2,832	0.18%
2020/05/11	1	44.75	9	44.77	44.70	-8	2,769	-0.29%
2020/05/08	5	43.80	0	0.00	43.80	5	2,735	0.18%
2020/05/07	10	43.85	0	0.00	43.80	10	2,719	0.37%
2020/05/06	1	43.70	0	0.00	43.70	1	2,727	0.04%
2020/05/05	0	0.00	1	43.40	43.65	-1	2,741	-0.04%
2020/05/04	6	42.72	1	42.75	43.00	5	2,763	0.18%
2020/04/30	5	44.01	1	44.10	43.65	4	2,783	0.14%
2020/04/29	1	43.85	4	43.14	43.70	-3	2,799	-0.11%
2020/04/28	10	42.90	3	42.70	42.85	7	2,828	0.25%
2020/04/27	6	41.88	3	42.13	42.35	3	2,919	0.10%
2020/04/23	5	40.60	1	40.85	40.60	4	2,917	0.14%
2020/04/22	8	40.40	0	0.00	40.30	8	2,922	0.27%
2020/04/21	5	40.86	128	40.52	40.40	-123	2,922	-4.21%	大賣/鉅額交易
2020/04/20	1	41.35	1	41.40	41.40	0	2,905	0.00%
2020/04/17	2	41.70	2	41.58	41.30	0	2,903	0.00%
2020/04/16	3	41.12	2	41.45	41.20	1	2,895	0.03%
2020/04/15	2	41.65	61	41.76	41.75	-59	2,879	-2.05%
2020/04/14	0	0.00	2	41.15	41.50	-2	2,874	-0.07%
2020/04/13	9	40.41	0	0.00	40.30	9	2,850	0.32%
2020/04/10	1	40.50	1	40.90	40.65	0	2,860	0.00%
2020/04/09	5	40.38	0	0.00	40.30	5	2,865	0.17%
2020/04/08	2	40.53	0	0.00	40.40	2	2,858	0.07%
2020/04/06	3	39.82	1	39.95	40.40	2	2,820	0.07%
2020/04/01	3	40.13	0	0.00	39.90	3	2,814	0.11%
2020/03/31	0	0.00	1	40.30	40.50	-1	2,803	-0.04%
2020/03/30	1	38.50	5	40.00	40.00	-4	2,784	-0.14%
2020/03/27	5	40.00	1	40.50	39.55	4	2,871	0.14%
2020/03/26	3	39.43	3	39.72	39.90	0	2,947	0.00%
2020/03/25	8	39.54	50	40.50	39.80	-42	3,048	-1.38%
2020/03/24	2	36.50	4	37.01	36.85	-2	3,033	-0.07%
2020/03/23	4	34.55	0	0.00	34.15	4	3,025	0.13%
2020/03/20	53	34.51	0	0.00	35.00	53	3,015	1.76%
2020/03/19	2.4	33.12	0	0.00	32.90	2.4	2,948	0.08%
2020/03/18	2.1	37.36	0	0.00	36.45	2.1	2,814	0.07%
2020/03/17	8	38.08	5	38.05	38.00	3	2,762	0.11%
2020/03/16	1	40.05	2	40.05	40.05	-1	2,713	-0.04%
2020/03/13	13	39.29	71	39.05	40.40	-58	2,685	-2.16%
2020/03/12	4	42.88	24	41.89	41.80	-20	2,579	-0.78%
2020/03/11	10	44.05	0	0.00	43.85	10	2,497	0.40%
2020/03/10	37	43.76	0	0.00	43.95	37	2,482	1.49%
2020/03/09	3	44.52	0	0.00	44.30	3	2,456	0.12%
2020/03/06	6	45.00	0	0.00	45.25	6	2,418	0.25%
2020/03/05	3	45.25	0	0.00	45.30	3	2,400	0.12%
2020/03/04	2	44.85	0	0.00	45.00	2	2,401	0.08%
2020/03/03	7	44.68	0	0.00	44.55	7	2,410	0.29%
2020/03/02	5	44.10	0	0.00	44.50	5	2,411	0.21%
2020/02/27	22	44.73	1	44.65	44.85	21	2,420	0.87%
2020/02/25	10	44.94	1	45.10	45.00	9	2,370	0.38%
2020/02/24	1	45.25	0	0.00	45.10	1	2,371	0.04%
2020/02/20	5	45.65	3	45.95	45.70	2	2,358	0.08%
2020/02/19	3	46.15	3	46.00	46.20	0	2,346	0.00%
2020/02/14	0.5	45.90	0	0.00	45.85	0.5	2,369	0.02%
2020/02/11	5	45.41	1	45.50	45.35	4	2,393	0.17%
2020/02/10	11	45.36	1	45.05	45.50	10	2,397	0.42%
2020/02/07	8	45.30	2	45.38	45.25	6	2,411	0.25%
2020/02/06	10	45.70	3	45.75	45.55	7	2,426	0.29%
2020/02/05	9	45.08	1	45.15	45.10	8	2,430	0.33%
2020/02/04	1	44.75	0	0.00	45.00	1	2,417	0.04%
2020/02/03	2	44.53	0	0.00	44.90	2	2,404	0.08%
2020/01/31	1	45.40	3	45.60	45.25	-2	2,388	-0.08%
2020/01/30	17	45.64	6	45.53	45.45	11	2,348	0.47%
2020/01/20	0	0.00	3	47.03	47.10	-3	2,265	-0.13%
2020/01/17	0	0.00	1	46.80	46.85	-1	2,245	-0.04%
2020/01/15	15	46.55	0	0.00	46.55	15	2,291	0.65%
2020/01/14	1	46.35	1	46.40	46.40	0	2,321	0.00%
2020/01/13	21	46.25	0	0.00	46.30	21	2,380	0.88%
2020/01/10	14	46.09	3	46.15	46.25	11	2,427	0.45%
2020/01/09	0	0.00	2	46.10	46.00	-2	2,453	-0.08%
2020/01/08	4	45.73	2	45.90	45.70	2	2,483	0.08%
2020/01/07	2	46.00	3	46.20	46.00	-1	2,495	-0.04%
2020/01/06	4	46.08	0	0.00	46.20	4	2,534	0.16%
2020/01/03	4	46.25	0	0.00	46.40	4	2,559	0.16%
2020/01/02	2	46.30	0	0.00	46.30	2	2,609	0.08%
2019/12/31	11	46.35	0	0.00	46.30	11	2,634	0.42%
2019/12/27	3	46.40	1	46.40	46.40	2	2,900	0.07%
2019/12/25	42	46.34	0.1	46.40	46.20	41.9	4,781	0.88%
2019/12/24	3	45.97	0	0.00	46.15	3	5,351	0.06%
2019/12/20	4	45.58	0	0.00	45.45	4	5,215	0.08%
2019/12/19	3	45.85	0	0.00	45.90	3	5,119	0.06%
2019/12/18	10	46.02	1	46.05	46.00	9	5,095	0.18%
2019/12/17	2	46.15	0	0.00	46.25	2	5,093	0.04%
2019/12/16	0	0.00	1	46.30	46.25	-1	5,088	-0.02%
2019/12/13	1	46.25	0	0.00	46.25	1	5,109	0.02%
2019/12/11	10	46.05	0	0.00	46.05	10	5,165	0.19%
2019/12/10	4	46.06	0	0.00	46.05	4	5,169	0.08%
2019/12/06	14	46.54	2	46.60	46.60	12	5,163	0.23%
2019/12/05	2	46.55	2	46.65	46.55	0	5,165	0.00%
2019/12/04	7	46.49	0	0.00	46.60	7	5,166	0.14%
2019/12/03	11	46.60	0	0.00	46.70	11	5,157	0.21%
2019/12/02	3	46.57	0	0.00	46.55	3	5,162	0.06%
2019/11/29	11	46.53	0	0.00	46.55	11	5,168	0.21%
2019/11/28	18	46.58	9	46.70	46.50	9	5,154	0.17%
2019/11/26	9	46.54	0	0.00	46.20	9	5,164	0.17%
2019/11/25	7	46.56	0	0.00	46.75	7	5,111	0.14%
2019/11/21	1	46.60	0	0.00	46.60	1	5,167	0.02%
2019/11/20	3	46.83	0	0.00	46.85	3	5,167	0.06%
2019/11/19	1	46.90	0	0.00	46.90	1	5,171	0.02%
2019/11/18	2	46.80	0	0.00	46.85	2	5,184	0.04%
2019/11/14	9	46.86	0	0.00	46.55	9	5,199	0.17%
2019/11/13	8	46.58	0	0.00	46.50	8	5,195	0.15%
2019/11/11	3	46.82	2	46.90	46.70	1	5,200	0.02%
2019/11/08	2	47.10	0	0.00	47.05	2	5,173	0.04%
2019/11/07	1	47.30	50	47.55	47.25	-49	5,166	-0.95%
2019/11/06	1	47.40	4	47.20	47.45	-3	5,160	-0.06%
2019/11/05	1	46.70	1	47.00	47.10	0	5,138	0.00%
2019/10/31	3	46.83	1	47.00	46.75	2	5,127	0.04%
2019/10/30	1	46.90	3	46.95	46.85	-2	5,109	-0.04%
2019/10/29	3	46.82	0	0.00	46.80	3	5,095	0.06%
2019/10/28	50	47.05	0	0.00	47.00	50	5,078	0.98%
2019/10/25	0	0.00	1	47.15	47.25	-1	5,054	-0.02%
2019/10/24	0	0.00	1	47.60	47.50	-1	5,045	-0.02%
2019/10/22	3	47.07	0	0.00	47.00	3	4,995	0.06%
2019/10/21	7	46.59	0	0.00	46.75	7	4,961	0.14%
2019/10/18	4	45.69	0	0.00	45.90	4	4,899	0.08%
2019/10/17	1	45.80	1	45.80	45.80	0	4,847	0.00%
2019/10/16	8	46.05	0	0.00	46.00	8	4,809	0.17%
2019/10/14	1	45.60	0	0.00	45.65	1	4,751	0.02%
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	10	45.54	0	0.00	45.70	10	4,607	0.22%
2019/10/03	8	45.90	1	46.20	46.05	7	4,523	0.15%
2019/10/02	17	45.77	15	45.98	45.90	2	4,330	0.05%
2019/10/01	12	49.91	0.3	50.50	49.95	11.7	3,108	0.38%
2019/09/25	1	49.75	0	0.00	49.80	1	1,821	0.05%
2019/09/24	1	49.70	0	0.00	49.65	1	1,784	0.06%
2019/09/19	0	0.00	0.9	50.00	49.95	-0.9	1,719	-0.05%
2019/09/16	7	49.60	1	50.00	50.00	6	1,705	0.35%
2019/09/10	2	49.70	0	0.00	49.75	2	1,679	0.12%
2019/09/09	2	49.60	0	0.00	49.70	2	1,681	0.12%
2019/09/06	10	49.32	0	0.00	49.30	10	1,680	0.60%
2019/09/05	11	49.26	0	0.00	49.25	11	1,678	0.66%
2019/09/02	4	49.50	0	0.00	49.50	4	1,683	0.24%
2019/08/29	1	49.20	0	0.00	49.05	1	1,661	0.06%
2019/08/28	1	49.40	0	0.00	49.40	1	1,653	0.06%
2019/08/27	7	48.53	0	0.00	48.40	7	1,650	0.42%
2019/08/26	5.9	48.92	1	49.00	48.80	4.9	1,610	0.30%
2019/08/21	0	0.00	5	48.63	48.65	-5	1,667	-0.30%
2019/08/19	30	48.63	1	48.65	48.75	29	1,660	1.75%
2019/08/16	2	48.75	0	0.00	48.80	2	1,642	0.12%
2019/08/15	1	49.00	2	48.85	48.95	-1	1,622	-0.06%
2019/08/14	2	48.55	20	48.55	48.35	-18	1,595	-1.13%
2019/08/13	2	48.20	0	0.00	48.35	2	1,587	0.13%
2019/08/08	34	48.28	0	0.00	48.20	34	1,600	2.13%
2019/08/06	0.1	48.95	0	0.00	48.10	0.1	1,615	0.01%
2019/08/05	4	48.35	3	48.30	48.20	1	1,609	0.06%
2019/08/02	3	48.40	0	0.00	48.40	3	1,605	0.19%
2019/08/01	1	48.60	0	0.00	48.60	1	1,608	0.06%
2019/07/24	8	48.95	0	0.00	48.90	8	1,626	0.49%
2019/07/18	2	49.20	0	0.00	49.40	2	1,602	0.12%
2019/07/12	0.1	49.30	0	0.00	49.15	0.1	1,626	0.01%
2019/07/10	0	0.00	2	49.55	49.55	-2	1,645	-0.12%
2019/07/08	4	49.45	0	0.00	49.40	4	1,669	0.24%
2019/06/25	0	0.00	1	49.85	49.95	-1	1,954	-0.05%
2019/06/20	2	49.85	1	50.00	49.90	1	1,988	0.05%
2019/06/19	0	0.00	6	49.29	49.90	-6	2,011	-0.30%
2019/06/17	0	0.00	2	48.75	48.55	-2	2,069	-0.10%
2019/06/14	1	48.50	0	0.00	48.50	1	2,119	0.05%
2019/06/13	5	48.56	0	0.00	48.50	5	2,147	0.23%
2019/06/11	3	48.63	0	0.00	48.60	3	2,436	0.12%
2019/06/10	2	48.60	0	0.00	48.70	2	2,457	0.08%
2019/06/06	1	48.50	1	48.75	48.50	0	2,495	0.00%
2019/06/05	0	0.00	1	48.80	48.70	-1	2,533	-0.04%
2019/06/04	1	49.15	0	0.00	49.00	1	2,531	0.04%
2019/05/30	1	48.25	0	0.00	48.15	1	2,513	0.04%
2019/05/29	1	48.80	0	0.00	48.35	1	2,510	0.04%
2019/05/27	0	0.00	1	49.05	49.20	-1	2,443	-0.04%
2019/05/09	7	48.06	0	0.00	48.00	7	2,476	0.28%
2019/05/07	1	48.70	0	0.00	48.70	1	2,491	0.04%
2019/05/06	2	48.75	0	0.00	48.75	2	2,517	0.08%
2019/05/03	1	49.35	0	0.00	49.25	1	2,537	0.04%
2019/04/30	1.1	49.54	0	0.00	49.45	1.1	2,539	0.04%
2019/04/26	1	48.80	0	0.00	48.80	1	2,529	0.04%
2019/04/19	1	49.10	0	0.00	48.90	1	2,543	0.04%
2019/04/17	1	49.10	0	0.00	49.15	1	2,556	0.04%
2019/04/16	1	49.25	0	0.00	49.40	1	2,551	0.04%
2019/04/12	3	48.98	0	0.00	49.10	3	2,551	0.12%
2019/04/11	10	49.55	2	49.68	49.40	8	2,544	0.31%
2019/04/10	1	49.70	0	0.00	49.90	1	2,528	0.04%
2019/04/09	1	50.30	0	0.00	50.20	1	2,506	0.04%
2019/04/08	5	50.54	0	0.00	50.60	5	2,534	0.20%
2019/04/02	39	50.50	3	50.70	50.80	36	2,589	1.39%
2019/04/01	2	51.10	7	50.66	50.90	-5	2,640	-0.19%
2019/03/29	4	50.10	2	50.28	50.80	2	2,550	0.08%
2019/03/27	0	0.00	4	49.64	49.75	-4	2,528	-0.16%
2019/03/26	2	49.30	1	49.45	49.45	1	2,493	0.04%
2019/03/25	1	49.00	4	49.18	49.25	-3	2,501	-0.12%
2019/03/22	1	49.10	0.1	49.30	49.25	0.9	2,481	0.04%
2019/03/21	4	49.29	2	49.18	49.35	2	2,453	0.08%
2019/03/20	0	0.00	2	48.20	48.70	-2	2,416	-0.08%
2019/03/19	1	48.90	34	49.06	48.90	-33	2,361	-1.40%
2019/03/18	0	0.00	1	48.55	48.55	-1	2,302	-0.04%
2019/03/14	32	47.55	0	0.00	47.50	32	1,998	1.60%
2019/03/12	2	47.60	0	0.00	47.50	2	1,967	0.10%
2019/03/11	2	48.10	3	48.18	47.90	-1	1,939	-0.05%
2019/03/08	0	0.00	2	47.65	47.65	-2	1,914	-0.10%
2019/03/07	7	47.71	5	47.50	47.50	2	1,942	0.10%
2019/03/04	0	0.00	1	47.65	47.50	-1	1,957	-0.05%
2019/02/21	1	47.80	0	0.00	48.00	1	2,004	0.05%
2019/02/20	0	0.00	1	47.80	48.05	-1	1,994	-0.05%
2019/02/19	1	47.80	1	47.85	47.90	0	1,981	0.00%
2019/02/18	1	47.70	1	47.65	47.70	0	1,985	0.00%
2019/02/13	0.1	48.00	0	0.00	47.65	0.1	1,986	0.01%
2019/02/12	1	48.40	1	48.40	48.45	0	1,947	0.00%
2019/02/11	0	0.00	1	48.60	48.40	-1	1,951	-0.05%
2019/01/28	0	0.00	1	47.90	47.95	-1	1,901	-0.05%
2019/01/25	0	0.00	1	47.45	47.60	-1	1,890	-0.05%
2019/01/24	0	0.00	1	47.15	47.45	-1	1,868	-0.05%
2019/01/23	10	46.70	0	0.00	46.90	10	1,851	0.54%
2019/01/21	0	0.00	1	46.90	46.85	-1	1,857	-0.05%
2019/01/17	1	46.40	0	0.00	46.50	1	1,899	0.05%
2019/01/16	0	0.00	1	46.65	46.60	-1	1,901	-0.05%
2019/01/15	0	0.00	10	46.40	46.60	-10	1,927	-0.52%
2019/01/10	0	0.00	1	46.25	46.35	-1	2,036	-0.05%
2019/01/09	0	0.00	4	46.10	46.10	-4	2,047	-0.20%
2019/01/08	3	45.20	0	0.00	45.15	3	2,046	0.15%
2019/01/07	0	0.00	1	45.40	45.60	-1	2,086	-0.05%
2019/01/02	1	45.10	0	0.00	44.50	1	2,248	0.04%
2018/12/28	0	0.00	0.3	45.00	45.00	-0.3	2,274	-0.01%
2018/12/27	0.1	44.40	0	0.00	44.40	0.1	2,292	0.00%
2018/12/25	1	43.90	0	0.00	43.90	1	2,269	0.04%
2018/12/22	1	45.80	0	0.00	45.90	1	2,166	0.05%
2018/12/20	0	0.00	1	46.00	46.45	-1	2,143	-0.05%
2018/12/19	0	0.00	24	46.14	46.25	-24	2,153	-1.11%
2018/12/17	0	0.00	5	46.65	46.10	-5	2,205	-0.23%
2018/12/14	5	46.48	0	0.00	46.45	5	2,233	0.22%
2018/12/07	1	46.20	0	0.00	46.30	1	2,348	0.04%
2018/12/03	0	0.00	1	47.05	47.10	-1	3,664	-0.03%
2018/11/29	0	0.00	3	46.80	46.50	-3	4,700	-0.06%
2018/11/28	0	0.00	2	46.38	46.70	-2	4,917	-0.04%
2018/11/27	2	46.30	0	0.00	46.25	2	4,977	0.04%
2018/11/26	0	0.00	10	46.70	46.20	-10	5,043	-0.20%
2018/11/22	0	0.00	3	45.90	45.95	-3	5,052	-0.06%
2018/11/20	1	46.20	1	45.85	45.85	0	5,090	0.00%
2018/11/19	0	0.00	3	46.30	46.45	-3	5,097	-0.06%
2018/11/13	0	0.00	1	46.60	46.80	-1	5,157	-0.02%
2018/11/05	1	45.50	1	45.85	45.85	0	5,599	0.00%
2018/11/02	0	0.00	1	45.50	46.20	-1	5,620	-0.02%
2018/10/29	2	44.50	0	0.00	44.60	2	5,724	0.03%
2018/10/25	0	0.00	1	45.00	45.00	-1	5,721	-0.02%
2018/10/24	3	45.23	3	45.40	45.40	0	5,732	0.00%
2018/10/23	2	45.23	8	45.41	45.40	-6	5,730	-0.10%
2018/10/22	9	45.66	9	45.79	45.50	0	5,711	0.00%
2018/10/19	3	45.48	6	45.53	45.90	-3	5,681	-0.05%
2018/10/18	2	45.68	3	45.90	45.90	-1	5,597	-0.02%
2018/10/17	6	45.85	6	45.95	45.85	0	5,585	0.00%
2018/10/16	2	45.23	2	45.60	45.90	0	5,557	0.00%
2018/10/15	3	45.57	0	0.00	45.25	3	5,523	0.05%
2018/10/12	9	45.49	0	0.00	46.25	9	5,486	0.16%
2018/10/11	2	45.33	5	45.52	45.60	-3	5,469	-0.05%
2018/10/09	1	46.80	0	0.00	46.65	1	5,337	0.02%
2018/10/08	1	46.70	4	47.25	47.10	-3	5,304	-0.06%
2018/10/05	3	46.77	1	46.85	46.75	2	5,270	0.04%
2018/10/02	0	0.00	1	48.30	48.35	-1	5,233	-0.02%
2018/09/28	0	0.00	3	48.30	48.40	-3	5,212	-0.06%
2018/09/25	3	49.00	3	48.45	48.35	0	5,179	0.00%
2018/09/21	0	0.00	1	48.60	48.70	-1	5,175	-0.02%
2018/09/20	3	48.40	0	0.00	48.20	3	5,137	0.06%
2018/09/19	0	0.00	1	48.00	48.15	-1	5,140	-0.02%
2018/09/17	0	0.00	1	47.70	47.50	-1	5,115	-0.02%
2018/09/14	32	47.58	1	47.50	47.50	31	5,117	0.61%
2018/09/13	1	47.35	28	47.28	47.65	-27	5,104	-0.53%
2018/09/12	0	0.00	11	46.75	46.90	-11	5,051	-0.22%
2018/09/10	1	45.15	0	0.00	44.60	1	4,834	0.02%
2018/09/07	13	45.28	8	45.45	45.10	5	4,580	0.11%
2018/09/06	16	49.08	4	49.08	49.15	12	3,932	0.31%
2018/09/05	1	48.95	3	48.92	48.80	-2	3,239	-0.06%
2018/09/03	5	50.00	39	50.01	50.00	-34	2,724	-1.25%
2018/08/31	2	49.40	0	0.00	49.90	2	2,690	0.07%
2018/08/30	1	49.25	36	49.25	49.30	-35	2,659	-1.32%
2018/08/29	0	0.00	6	48.90	48.95	-6	2,728	-0.22%
2018/08/28	0	0.00	10	48.55	48.60	-10	2,713	-0.37%
2018/08/24	0	0.00	11	48.20	48.50	-11	2,758	-0.40%
2018/08/23	0	0.00	1	48.25	48.40	-1	2,840	-0.04%
2018/08/22	0	0.00	1	48.50	48.35	-1	2,883	-0.03%
2018/08/16	1	47.75	1	47.80	47.90	0	2,874	0.00%
2018/08/15	0	0.00	3	48.03	48.00	-3	2,873	-0.10%
2018/08/14	0	0.00	1	47.60	47.65	-1	2,835	-0.04%
2018/08/13	0	0.00	0.1	47.70	47.50	-0.1	2,634	0.00%
2018/08/10	2	47.88	1	47.90	48.00	1	2,483	0.04%
2018/08/09	7	48.37	9	48.25	48.30	-2	2,481	-0.08%
2018/08/08	1	47.80	1	47.90	47.90	0	2,452	0.00%
2018/08/07	0	0.00	1	47.65	47.65	-1	2,382	-0.04%
2018/08/06	0	0.00	1	47.30	47.35	-1	2,406	-0.04%
2018/08/02	1	46.80	0	0.00	46.90	1	2,401	0.04%
2018/08/01	10	47.10	1	46.95	47.20	9	2,402	0.37%
2018/07/31	1	47.00	1	47.30	47.30	0	2,392	0.00%
2018/07/30	0	0.00	1	46.20	46.40	-1	2,356	-0.04%
2018/07/23	0	0.00	1	45.90	45.80	-1	2,457	-0.04%
2018/07/19	4	45.95	1	46.10	45.65	3	2,487	0.12%
2018/07/18	1	45.70	0	0.00	46.15	1	2,501	0.04%
2018/07/13	1	45.60	0	0.00	45.60	1	2,559	0.04%
2018/07/12	0	0.00	0.7	45.50	45.50	-0.7	2,580	-0.03%
2018/07/11	1	44.70	0	0.00	45.00	1	2,601	0.04%
2018/07/05	0	0.00	3.5	44.22	44.00	-3.5	2,639	-0.13%
2018/07/04	0	0.00	9	44.07	44.45	-9	2,663	-0.34%
2018/07/03	0	0.00	3	44.25	44.20	-3	2,704	-0.11%
2018/07/02	1	45.05	0	0.00	44.55	1	2,696	0.04%
2018/06/28	2	44.55	0	0.00	44.60	2	2,663	0.08%
2018/06/25	1	46.10	0	0.00	45.80	1	2,627	0.04%
2018/06/19	0	0.00	1	46.20	46.20	-1	2,655	-0.04%
2018/06/14	2	46.50	3	46.35	46.35	-1	2,513	-0.04%
2018/06/12	2	47.50	0	0.00	47.65	2	2,520	0.08%
2018/06/11	0	0.00	4	48.25	47.60	-4	2,510	-0.16%
2018/06/08	0	0.00	3	47.57	47.60	-3	2,477	-0.12%
2018/06/07	0	0.00	3	47.50	47.45	-3	2,455	-0.12%
2018/06/06	152	47.21	150	47.49	47.85	2	2,452	0.08%	大買/大賣/
2018/06/05	1	46.70	2	46.55	46.80	-1	2,345	-0.04%
2018/06/04	15	46.75	21	46.61	46.60	-6	2,310	-0.26%
2018/06/01	0	0.00	0.7	46.30	46.30	-0.7	2,272	-0.03%
2018/05/31	2	45.63	0	0.00	45.40	2	2,230	0.09%
2018/05/30	4	45.70	0	0.00	45.50	4	2,150	0.19%
2018/05/29	4	45.96	0	0.00	46.15	4	2,121	0.19%
2018/05/28	3	45.78	0	0.00	45.65	3	2,116	0.14%
2018/05/25	3	46.03	5	46.00	46.00	-2	2,115	-0.09%
2018/05/24	3.3	46.13	3	46.27	46.30	0.3	2,108	0.01%
2018/05/22	0	0.00	5	46.10	46.05	-5	2,095	-0.24%
2018/05/21	0	0.00	8	46.28	46.25	-8	2,105	-0.38%
2018/05/17	1	45.70	0	0.00	45.65	1	2,114	0.05%
2018/05/15	2	45.38	10	45.40	45.50	-8	2,200	-0.36%
2018/05/14	2	45.75	10	46.01	45.75	-8	2,276	-0.35%
2018/05/09	1	45.15	0	0.00	45.05	1	2,251	0.04%
2018/05/07	1	45.40	0	0.00	45.20	1	2,310	0.04%
2018/05/03	14	45.60	0	0.00	45.50	14	2,450	0.57%
2018/05/02	0	0.00	6	46.30	46.00	-6	2,512	-0.24%
2018/04/27	0	0.00	1	45.45	45.45	-1	2,614	-0.04%
2018/04/26	1	45.20	0	0.00	45.15	1	2,621	0.04%
2018/04/25	1	45.20	1	45.35	45.20	0	2,616	0.00%
2018/04/24	32	45.37	0	0.00	45.20	32	2,622	1.22%
2018/04/23	0	0.00	2	45.55	45.60	-2	2,630	-0.08%
2018/04/19	1	44.85	2	45.00	45.10	-1	2,583	-0.04%
2018/04/17	10.1	44.45	0	0.00	44.55	10.1	2,578	0.39%
2018/04/16	10	45.00	0	0.00	44.85	10	2,558	0.39%
2018/04/13	0	0.00	10	45.30	45.15	-10	2,574	-0.39%
2018/04/12	20	45.50	0	0.00	45.55	20	2,586	0.77%
2018/04/11	13	45.65	0	0.00	45.70	13	2,585	0.50%
2018/04/09	0	0.00	1	44.50	44.80	-1	2,583	-0.04%
2018/04/03	10	45.05	0	0.00	45.20	10	2,589	0.39%
2018/03/30	1	45.00	0	0.00	45.00	1	2,586	0.04%
2018/03/26	1	44.60	1	44.55	44.85	0	2,548	0.00%
2018/03/23	10	44.50	0	0.00	44.75	10	2,567	0.39%
2018/03/22	0	0.00	2	45.15	45.10	-2	2,570	-0.08%
2018/03/21	0	0.00	1	44.90	44.95	-1	2,590	-0.04%
2018/03/16	2	45.45	0	0.00	44.60	2	2,796	0.07%
2018/03/15	0	0.00	3	45.67	45.50	-3	2,734	-0.11%
2018/03/13	1	44.90	0	0.00	45.05	1	2,704	0.04%
2018/03/12	0	0.00	3	45.23	44.95	-3	2,704	-0.11%
2018/03/08	1	44.20	0	0.00	44.15	1	2,678	0.04%
2018/03/06	1	44.25	0	0.00	44.35	1	2,693	0.04%
2018/03/05	1	44.20	0	0.00	44.25	1	2,758	0.04%
2018/03/02	1	43.95	0	0.00	44.00	1	2,754	0.04%
2018/03/01	1	44.05	0	0.00	44.65	1	2,756	0.04%
2018/02/27	1.1	44.89	0	0.00	44.15	1.1	2,727	0.04%
2018/02/23	1.2	44.71	0	0.00	44.75	1.2	2,708	0.04%
2018/02/22	1	44.50	0	0.00	44.40	1	2,735	0.04%
2018/02/21	1	44.65	0	0.00	44.70	1	2,732	0.04%
2018/02/07	0	0.00	10	44.58	44.20	-10	2,682	-0.37%
2018/02/06	6	42.47	3	42.20	42.20	3	2,599	0.12%
2018/02/02	0.2	45.60	0	0.00	45.60	0.2	2,507	0.01%
2018/01/31	0	0.00	3	45.13	45.80	-3	2,514	-0.12%
2018/01/30	2	45.80	0	0.00	45.55	2	2,471	0.08%
2018/01/26	11	46.18	4	46.25	46.45	7	2,421	0.29%
2018/01/25	31	45.50	0	0.00	45.40	31	2,341	1.32%
2018/01/24	0	0.00	14	44.71	45.00	-14	2,263	-0.62%
2018/01/23	2	44.70	10.6	44.76	44.95	-8.6	2,212	-0.39%
2018/01/22	1	42.95	7	42.96	43.05	-6	2,117	-0.28%
2018/01/19	0	0.00	2	42.70	42.85	-2	2,135	-0.09%
2018/01/18	0	0.00	9	42.95	42.80	-9	2,129	-0.42%
2018/01/16	0	0.00	1	42.65	42.60	-1	2,085	-0.05%
2018/01/15	3	42.60	0	0.00	42.85	3	2,080	0.14%
2018/01/11	5	42.72	0	0.00	42.45	5	2,114	0.24%
2018/01/10	0	0.00	1	42.85	42.75	-1	2,122	-0.05%
2018/01/09	0	0.00	3	43.30	43.15	-3	2,123	-0.14%
2018/01/08	0	0.00	2	43.40	43.40	-2	2,116	-0.09%
2018/01/04	0.1	42.80	0	0.00	42.65	0.1	2,116	0.00%
2018/01/03	0	0.00	4	43.06	43.15	-4	2,125	-0.19%
2018/01/02	6	42.76	2	42.60	43.15	4	2,095	0.19%