興富發 (2542)-高橋券商分點個股進出

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
41.95
漲跌
▼0.30
漲幅
-0.71%
成交量
6,151張
產業
上市營建類股
905人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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
2024/04/24	0	0.00	2	42.10	41.95	-2	3,860	-0.05%
2024/04/23	2	42.00	0	0.00	42.25	2	3,821	0.05%
2024/04/22	11.8	43.86	22.1	42.57	42.40	-10.3	3,769	-0.27%
2024/04/19	10	42.10	0	0.00	41.45	10	3,371	0.30%
2024/04/17	0	0.00	1	40.85	40.85	-1	3,087	-0.03%
2024/04/16	0.3	40.10	1	40.35	40.10	-0.8	3,049	-0.02%
2024/04/15	10	40.75	0	0.00	40.80	10	2,983	0.34%
2024/04/12	1	40.85	0	0.00	40.80	1	2,943	0.03%
2024/04/11	3	41.05	0.1	41.00	41.10	2.9	2,921	0.10%
2024/04/10	2	41.48	1	41.45	41.35	1	2,896	0.03%
2024/04/09	0	0.00	17	40.82	41.20	-17	2,858	-0.59%
2024/04/08	0	0.00	3	40.90	40.70	-3	2,790	-0.11%
2024/04/01	0.4	40.22	0	0.00	40.25	0.4	2,666	0.02%
2024/03/29	0	0.00	1	40.25	40.15	-1	2,645	-0.04%
2024/03/28	0	0.00	15	40.56	40.50	-15	2,610	-0.57%
2024/03/27	1	40.15	31	40.66	40.60	-30	2,567	-1.17%
2024/03/25	1	39.40	0	0.00	39.35	1	2,514	0.04%
2024/03/21	1	38.70	0.2	38.70	38.65	0.8	2,556	0.03%
2024/03/20	3	38.65	19.2	38.45	38.50	-16.2	2,570	-0.63%
2024/03/19	1	38.65	1	38.65	38.70	0	2,526	0.00%
2024/03/18	1	39.20	0	0.00	39.10	1	2,512	0.04%
2024/03/15	2	39.20	10	39.40	39.20	-8	2,527	-0.32%
2024/03/14	1	39.90	0	0.00	39.85	1	2,444	0.04%
2024/03/12	0	0.00	3	39.90	39.95	-3	2,432	-0.12%
2024/03/08	2	39.60	0	0.00	39.75	2	2,447	0.08%
2024/03/07	0.2	39.65	0	0.00	39.90	0.2	2,448	0.01%
2024/03/05	2	39.70	0	0.00	39.60	2	2,426	0.08%
2024/02/26	5	39.81	0	0.00	39.90	5	2,444	0.20%
2024/02/23	0.2	39.80	0	0.00	39.55	0.2	2,440	0.01%
2024/02/20	1	39.55	0	0.00	39.65	1	2,431	0.04%
2024/02/19	0	0.00	1	39.60	39.65	-1	2,425	-0.04%
2024/02/16	6	39.36	0.2	39.55	39.65	5.8	2,471	0.23%
2024/02/15	2	39.65	1	39.45	39.50	1	2,442	0.04%
2024/02/05	0	0.00	0.7	39.70	39.80	-0.7	2,434	-0.03%
2024/01/30	0.7	39.60	0	0.00	39.55	0.7	2,433	0.03%
2024/01/29	0	0.00	0.7	39.80	39.80	-0.7	2,449	-0.03%
2024/01/26	1.1	39.60	0	0.00	39.60	1.1	2,465	0.04%
2024/01/25	0	0.00	0.2	39.60	39.50	-0.2	2,483	-0.01%
2024/01/24	5.2	39.50	0	0.00	39.55	5.2	2,510	0.21%
2024/01/23	1	39.45	0	0.00	39.50	1	2,520	0.04%
2024/01/22	0	0.00	15.1	39.73	39.55	-15.1	2,510	-0.60%
2024/01/19	2	39.68	0	0.00	39.70	2	2,499	0.08%
2024/01/16	0.4	39.80	0	0.00	39.70	0.4	2,446	0.02%
2024/01/08	1	40.30	0	0.00	40.20	1	2,845	0.04%
2024/01/05	0.2	40.15	0	0.00	40.20	0.2	2,897	0.01%
2024/01/03	1	40.20	0	0.00	40.10	1	2,985	0.03%
2023/12/29	10	40.00	0	0.00	40.10	10	3,004	0.33%
2023/12/27	4	40.15	0	0.00	40.10	4	3,055	0.13%
2023/12/26	11	40.10	0	0.00	40.05	11	3,098	0.36%
2023/12/19	8	40.10	0	0.00	40.15	8	3,443	0.23%
2023/12/15	1	40.30	0	0.00	40.40	1	3,484	0.03%
2023/12/14	2	40.30	3	40.10	40.40	-1	3,472	-0.03%
2023/12/13	1	40.10	1	40.00	40.05	0	3,497	0.00%
2023/12/12	5	39.95	0.3	40.15	39.90	4.7	3,540	0.13%
2023/12/11	0.2	40.10	0	0.00	40.10	0.2	3,549	0.01%
2023/12/08	5.5	40.16	0	0.00	40.15	5.5	3,540	0.15%
2023/12/06	6	40.33	2	40.30	40.35	4	3,531	0.11%
2023/12/04	30.2	40.63	0	0.00	40.70	30.2	3,476	0.87%
2023/11/29	0.2	40.90	2.9	40.87	40.85	-2.7	3,496	-0.08%
2023/11/28	2	40.90	0	0.00	40.95	2	3,489	0.06%
2023/11/27	8	41.08	0	0.00	40.95	8	3,468	0.23%
2023/11/21	0.1	41.00	1	40.90	40.85	-0.9	3,444	-0.03%
2023/11/17	0.5	40.95	29.6	40.93	40.90	-29.1	3,415	-0.85%
2023/11/13	0	0.00	3.9	40.61	40.60	-3.9	3,398	-0.11%
2023/11/09	0.2	40.70	0	0.00	40.60	0.2	3,392	0.01%
2023/11/08	0.1	40.75	0	0.00	40.60	0.1	3,434	0.00%
2023/11/06	5.2	40.51	0	0.00	40.70	5.2	3,513	0.15%
2023/11/03	21.8	40.71	0	0.00	40.60	21.8	3,494	0.62%
2023/11/02	10	40.65	10.1	40.60	40.60	-0.1	3,494	0.00%
2023/11/01	6	40.29	0	0.00	40.60	6	3,493	0.17%
2023/10/31	7	40.55	1	40.60	40.70	6	3,483	0.17%
2023/10/30	13	40.65	0	0.00	40.90	13	3,473	0.37%
2023/10/24	5	40.60	0	0.00	40.80	5	3,471	0.14%
2023/10/20	5	41.05	0	0.00	41.10	5	3,504	0.14%
2023/10/18	1	41.40	0	0.00	42.05	1	3,479	0.03%
2023/10/16	1	40.55	0	0.00	41.30	1	3,162	0.03%
2023/10/11	0	0.00	60	40.05	40.10	-60	3,128	-1.92%
2023/10/05	1	39.20	0	0.00	39.10	1	3,071	0.03%
2023/10/04	11	39.10	0	0.00	39.10	11	3,075	0.36%
2023/10/02	30	39.33	0	0.00	39.30	30	3,075	0.98%
2023/09/28	20	39.44	0	0.00	39.45	20	3,028	0.66%
2023/09/27	12.1	39.85	20	39.75	39.55	-8	2,981	-0.27%
2023/09/26	29	39.56	48.6	40.00	40.00	-19.6	2,901	-0.68%
2023/09/25	14	43.01	0	0.00	43.05	14	2,712	0.52%
2023/09/22	1	43.30	0	0.00	43.40	1	2,593	0.04%
2023/09/21	11	43.92	0	0.00	43.95	11	2,534	0.43%
2023/09/20	1	44.20	0	0.00	44.20	1	2,472	0.04%
2023/09/19	0	0.00	1	44.25	44.30	-1	2,406	-0.04%
2023/09/18	1	43.90	10	43.90	44.15	-9	2,376	-0.38%
2023/09/15	2	43.25	0	0.00	43.25	2	2,331	0.09%
2023/09/14	1	44.10	0	0.00	44.10	1	2,252	0.04%
2023/09/11	1	43.50	0	0.00	43.50	1	2,268	0.04%
2023/09/08	0	0.00	3	43.50	43.40	-3	2,272	-0.13%
2023/09/07	0	0.00	1	43.35	43.40	-1	2,261	-0.04%
2023/09/05	0	0.00	0.3	43.55	43.45	-0.3	2,292	-0.01%
2023/09/04	0.3	43.45	0	0.00	43.60	0.3	2,273	0.01%
2023/09/01	0	0.00	0.4	43.00	42.95	-0.4	2,211	-0.02%
2023/08/31	0	0.00	70	43.15	43.00	-70	2,211	-3.17%
2023/08/29	70	43.09	0	0.00	43.20	70	2,235	3.13%
2023/08/28	0	0.00	5	42.85	42.95	-5	2,238	-0.22%
2023/08/24	8	42.12	0	0.00	42.30	8	2,289	0.35%
2023/08/23	5	42.20	0	0.00	42.30	5	2,294	0.22%
2023/08/22	1	42.20	0	0.00	42.40	1	2,320	0.04%
2023/08/21	0.1	42.80	0.1	42.75	42.75	0	2,323	0.00%
2023/08/18	0	0.00	1	42.75	42.95	-1	2,348	-0.04%
2023/08/17	0	0.00	3	42.60	42.60	-3	2,343	-0.13%
2023/08/16	0	0.00	10	42.55	42.60	-10	2,375	-0.42%
2023/08/14	7	42.81	0	0.00	42.60	7	2,426	0.29%
2023/08/11	0	0.00	1	43.40	43.40	-1	2,426	-0.04%
2023/08/08	10	42.90	0	0.00	42.95	10	2,553	0.39%
2023/08/07	1	42.80	0	0.00	42.80	1	2,962	0.03%
2023/08/02	0.5	42.51	10	42.50	42.55	-9.5	2,959	-0.32%
2023/07/31	1.5	42.39	0	0.00	42.30	1.5	2,977	0.05%
2023/07/28	11	42.25	0	0.00	42.20	11	3,010	0.37%
2023/07/27	0	0.00	2	42.30	42.40	-2	3,023	-0.07%
2023/07/25	1	41.60	0	0.00	41.60	1	3,007	0.03%
2023/07/24	1	41.75	0	0.00	41.70	1	2,980	0.03%
2023/07/21	1	42.10	0	0.00	42.15	1	2,924	0.03%
2023/07/18	13	42.12	0	0.00	42.15	13	2,944	0.44%
2023/07/17	1	42.30	0	0.00	42.25	1	2,931	0.03%
2023/07/14	0.2	42.70	3	42.55	42.55	-2.8	2,898	-0.10%
2023/07/12	0	0.00	1	42.95	42.95	-1	2,874	-0.03%
2023/07/07	1	42.60	0	0.00	42.75	1	2,913	0.03%
2023/07/05	0	0.00	1	42.85	42.70	-1	2,901	-0.03%
2023/07/04	0	0.00	2	42.73	42.85	-2	2,939	-0.07%
2023/06/30	0	0.00	0	42.65	42.65	0	2,964	0.00%
2023/06/29	0	0.00	1	42.70	42.75	-1	2,963	-0.03%
2023/06/28	0	0.00	0	42.35	42.45	0	2,968	0.00%
2023/06/26	1	42.20	0	0.00	42.25	1	2,985	0.03%
2023/06/21	0	0.00	3	42.25	42.25	-3	3,006	-0.10%
2023/06/19	4	42.40	1	42.35	42.30	3	2,982	0.10%
2023/06/16	1	42.40	4	42.40	42.25	-3	2,968	-0.10%
2023/06/15	1	42.90	4	42.85	42.70	-3	2,912	-0.10%
2023/06/14	0	0.00	9	42.97	43.00	-9	2,916	-0.31%
2023/06/13	0	0.00	1	42.90	42.95	-1	2,950	-0.03%
2023/06/12	1	42.90	0	42.90	42.85	1	3,027	0.03%
2023/06/07	0	0.00	1	42.55	42.60	-1	3,035	-0.03%
2023/06/06	0.3	42.60	0	0.00	42.50	0.3	3,037	0.01%
2023/06/05	0	0.00	5	42.50	42.50	-5	3,041	-0.16%
2023/06/01	0	0.00	1	42.60	42.60	-1	3,065	-0.03%
2023/05/30	2	42.10	0	0.00	42.15	2	3,030	0.07%
2023/05/26	0	0.00	1.2	42.12	42.20	-1.2	3,040	-0.04%
2023/05/25	0	0.00	0	42.65	42.50	0	3,025	0.00%
2023/05/24	0	0.00	0.1	43.00	43.05	-0.1	3,015	0.00%
2023/05/23	0.6	42.65	0	0.00	42.75	0.6	2,976	0.02%
2023/05/22	0	0.00	5	42.43	42.60	-5	2,973	-0.17%
2023/05/19	0.1	42.00	0	0.00	42.00	0.1	2,931	0.00%
2023/05/18	0	0.00	20	42.00	42.00	-20	2,896	-0.69%
2023/05/17	1	41.70	1	41.80	41.90	0	2,868	0.00%
2023/05/16	0	0.00	2.6	41.67	41.65	-2.6	2,836	-0.09%
2023/05/15	5	41.17	14	40.95	41.35	-9	2,816	-0.32%
2023/05/12	3	41.83	43	41.84	41.95	-40	2,713	-1.47%
2023/05/11	31	42.06	92.1	41.81	42.30	-61.1	2,632	-2.32%
2023/05/10	0	0.00	30	43.20	43.20	-30	2,214	-1.35%
2023/05/08	2	43.23	0	43.25	43.30	2	2,235	0.09%
2023/05/05	2	42.95	1	42.95	42.90	1	2,230	0.04%
2023/05/03	0	0.00	1	42.30	42.30	-1	2,241	-0.04%
2023/05/02	0	0.00	22	42.20	42.20	-22	2,289	-0.96%
2023/04/25	0	0.00	1	41.75	41.65	-1	2,423	-0.04%
2023/04/21	0	0.00	3.2	41.87	41.85	-3.2	2,423	-0.13%
2023/04/20	0	0.00	1	41.90	41.85	-1	2,422	-0.04%
2023/04/18	1	42.15	3	42.18	42.10	-2	2,402	-0.08%
2023/04/17	0.2	42.20	0	0.00	42.05	0.2	2,394	0.01%
2023/04/14	0	0.00	1	42.10	42.10	-1	2,390	-0.04%
2023/04/13	0	0.00	11	42.09	42.10	-11	2,397	-0.46%
2023/04/12	3	42.07	3	42.03	41.95	0	2,407	0.00%
2023/04/11	0	0.00	0.3	41.75	41.75	-0.3	2,348	-0.01%
2023/04/07	0	0.00	1	41.70	41.70	-1	2,499	-0.04%
2023/04/06	0	0.00	3.1	40.90	40.85	-3.1	2,473	-0.13%
2023/03/27	0	0.00	6	40.75	40.70	-6	4,154	-0.14%
2023/03/24	5	40.60	2.2	40.60	40.65	2.8	4,616	0.06%
2023/03/22	1	41.10	2	41.05	41.15	-1	4,761	-0.02%
2023/03/21	10	41.00	5	41.09	41.10	5	4,864	0.10%
2023/03/16	6	40.03	3	40.05	40.10	3	5,004	0.06%
2023/03/15	12	40.95	0	0.00	40.60	12	5,035	0.24%
2023/03/13	1	41.60	5	41.65	41.80	-4	5,086	-0.08%
2023/03/10	2	41.90	13	41.95	41.95	-11	5,112	-0.22%
2023/03/09	3	42.00	6	41.95	41.95	-3	5,127	-0.06%
2023/03/08	2.9	41.80	0	0.00	41.85	2.9	5,151	0.06%
2023/03/07	2	41.70	2	41.80	41.80	0	5,162	0.00%
2023/03/06	1	41.75	0	0.00	41.80	1	5,202	0.02%
2023/03/03	1	41.80	0	0.00	41.95	1	5,213	0.02%
2023/03/01	1	42.35	1	42.25	42.35	0	5,253	0.00%
2023/02/24	0	0.00	3	42.45	42.40	-3	5,404	-0.06%
2023/02/22	0	0.00	1	42.00	42.30	-1	5,435	-0.02%
2023/02/21	0	0.00	0.1	42.30	42.25	-0.1	5,466	0.00%
2023/02/20	0.2	42.25	0	0.00	42.30	0.2	5,567	0.00%
2023/02/16	0	0.00	4.8	41.90	41.90	-4.8	5,744	-0.08%
2023/02/14	0	0.00	2	41.90	42.00	-2	5,835	-0.03%
2023/02/13	0.2	41.50	0	0.00	41.80	0.2	5,888	0.00%
2023/02/10	2	41.53	0	0.00	41.55	2	5,912	0.03%
2023/02/08	0	0.00	45	41.86	41.90	-45	6,025	-0.75%
2023/02/07	0	0.00	1	41.90	41.95	-1	6,053	-0.02%
2023/02/06	0	0.00	1.9	41.97	42.00	-1.9	6,047	-0.03%
2023/02/03	0	0.00	2	41.45	41.80	-2	6,036	-0.03%
2023/02/02	0	0.00	5	41.50	41.25	-5	6,057	-0.08%
2023/02/01	0	0.00	1	41.40	41.60	-1	6,045	-0.02%
2023/01/31	0	0.00	4	41.30	41.10	-4	6,114	-0.07%
2023/01/30	8	40.75	0	0.00	40.65	8	6,079	0.13%
2023/01/17	4.1	40.53	0	0.00	40.70	4.1	6,054	0.07%
2023/01/13	0	0.00	3	40.72	40.80	-3	6,054	-0.05%
2023/01/12	0	40.75	0	0.00	40.70	0	6,092	0.00%
2023/01/11	0.8	40.60	0	0.00	40.60	0.8	6,125	0.01%
2023/01/10	4	40.48	0	0.00	40.50	4	6,136	0.07%
2023/01/04	0.1	40.55	0	0.00	40.60	0.1	6,229	0.00%
2023/01/03	0.4	40.45	0	0.00	40.35	0.4	6,276	0.01%
2022/12/30	6	40.10	0	0.00	40.30	6	6,293	0.10%
2022/12/29	0	0.00	61	40.54	40.60	-61	6,273	-0.97%
2022/12/28	1	40.60	5	41.25	40.70	-4	6,284	-0.06%
2022/12/27	0	0.00	3	41.58	41.45	-3	6,283	-0.05%
2022/12/23	4	40.31	1	40.35	40.35	3	6,264	0.05%
2022/12/22	5	40.00	25	42.00	42.00	-20	6,211	-0.32%
2022/12/21	13	39.07	4	39.90	40.00	9	6,026	0.15%
2022/12/20	13	39.96	0	0.00	39.65	13	5,780	0.22%
2022/12/19	9	40.73	31	41.64	40.50	-22	5,621	-0.39%
2022/12/16	9.9	41.45	0	0.00	41.15	9.9	5,404	0.18%
2022/12/15	6	41.83	1	42.50	42.40	5	5,094	0.10%
2022/12/14	6	42.08	0	0.00	42.60	6	5,170	0.12%
2022/12/13	11	43.21	0	0.00	42.75	11	5,162	0.21%
2022/12/12	2	43.70	0	0.00	43.65	2	5,153	0.04%
2022/12/09	2	43.80	0	0.00	44.00	2	5,155	0.04%
2022/12/07	0	0.00	1	44.30	44.35	-1	5,137	-0.02%
2022/12/06	1	44.30	0	0.00	43.95	1	5,103	0.02%
2022/12/05	0.2	44.45	50	44.70	44.40	-49.8	5,088	-0.98%
2022/12/02	6	44.48	69.3	44.55	44.25	-63.3	5,030	-1.26%
2022/12/01	4	44.85	2.2	44.80	44.80	1.8	5,016	0.04%
2022/11/29	1	44.70	0	0.00	44.80	1	5,026	0.02%
2022/11/28	4	44.30	0	0.00	44.85	4	5,036	0.08%
2022/11/25	1.3	44.60	0.1	44.70	44.55	1.2	5,022	0.02%
2022/11/24	0	0.00	1	45.00	44.90	-1	5,032	-0.02%
2022/11/23	0	0.00	2.1	44.89	44.90	-2.1	5,037	-0.04%
2022/11/22	0	0.00	51	44.80	44.85	-51	5,044	-1.01%
2022/11/21	0	0.00	0.6	43.83	43.95	-0.6	4,921	-0.01%
2022/11/18	0	0.00	2	43.85	43.80	-2	4,941	-0.04%
2022/11/16	0	0.00	46.4	43.21	43.20	-46.4	4,925	-0.94%
2022/11/14	50	43.20	11.1	43.19	43.35	38.9	4,875	0.80%
2022/11/11	0.5	42.25	0	0.00	42.40	0.5	4,802	0.01%
2022/11/10	0	0.00	94	41.95	42.25	-94	4,814	-1.95%
2022/11/09	0	0.00	28.2	42.12	42.25	-28.2	4,868	-0.58%
2022/11/08	0.1	41.95	0.6	41.95	41.90	-0.5	4,840	-0.01%
2022/11/07	0	0.00	5	42.05	42.05	-5	4,888	-0.10%
2022/11/04	0	0.00	5	41.85	42.00	-5	4,888	-0.10%
2022/11/03	0.7	41.30	1	41.00	41.30	-0.3	4,842	-0.01%
2022/11/02	0	0.00	1.4	41.26	41.25	-1.4	4,832	-0.03%
2022/11/01	2.2	41.33	2.8	41.38	41.45	-0.7	4,873	-0.01%
2022/10/31	4.1	41.65	18	41.38	41.45	-13.9	4,888	-0.28%
2022/10/28	2.4	41.79	0	0.00	41.65	2.4	4,880	0.05%
2022/10/27	0	0.00	13	41.15	41.80	-13	4,875	-0.27%
2022/10/26	2	40.45	0	0.00	40.60	2	4,816	0.04%
2022/10/25	2	40.55	10	40.70	40.65	-8	4,828	-0.17%
2022/10/24	0	0.00	53	40.75	40.60	-53	4,786	-1.11%
2022/10/21	2	40.13	1	40.20	40.50	1	4,758	0.02%
2022/10/19	0	0.00	4	40.35	40.20	-4	4,726	-0.08%
2022/10/18	0	0.00	0.1	39.60	39.60	-0.1	4,685	0.00%
2022/10/14	0	0.00	25	39.19	39.20	-25	4,808	-0.52%
2022/10/13	2	38.30	0	0.00	38.75	2	4,945	0.04%
2022/10/12	2	38.90	0	0.00	38.95	2	5,106	0.04%
2022/10/07	3	39.02	0	0.00	38.90	3	5,188	0.06%
2022/10/06	1	39.45	0	0.00	39.65	1	5,180	0.02%
2022/10/05	0	0.00	1	39.75	39.75	-1	5,206	-0.02%
2022/10/03	51	39.78	0	0.00	39.85	51	5,232	0.97%
2022/09/29	10	38.33	0	0.00	38.60	10	5,204	0.19%
2022/09/28	9	38.39	1	38.50	38.00	8	5,171	0.15%
2022/09/27	16	39.71	0	0.00	39.65	16	5,055	0.32%
2022/09/26	9	40.01	4	40.09	40.20	5	4,940	0.10%
2022/09/23	8.4	47.82	22.2	47.75	47.80	-13.8	4,766	-0.29%
2022/09/22	49	47.85	5	47.83	47.75	44	4,634	0.95%
2022/09/21	9.3	47.98	1	47.85	48.00	8.3	4,521	0.18%
2022/09/20	2.2	48.06	0	0.00	48.00	2.2	4,374	0.05%
2022/09/19	2	48.00	0	0.00	48.15	2	4,340	0.05%
2022/09/16	2	48.25	1	48.15	48.30	1	4,306	0.02%
2022/09/15	6	48.20	12	48.33	48.25	-6	4,462	-0.13%
2022/09/13	1	48.45	0.3	48.50	48.50	0.7	5,003	0.01%
2022/09/12	13	48.24	51	48.20	48.40	-38	5,233	-0.73%
2022/09/08	12	48.05	1	48.35	48.35	11	5,532	0.20%
2022/09/07	1	47.85	6	47.90	47.90	-5	5,636	-0.09%
2022/09/06	1	48.10	1	48.10	48.10	0	5,682	0.00%
2022/09/05	86	48.05	2	48.10	47.95	84	5,683	1.48%
2022/09/02	0	0.00	11	47.95	48.00	-11	5,698	-0.19%
2022/09/01	56	48.10	0	0.00	48.10	56	5,726	0.98%
2022/08/31	5	48.35	1	48.40	48.40	4	5,714	0.07%
2022/08/30	1	48.15	0	0.00	48.35	1	5,694	0.02%
2022/08/29	10	47.65	5	47.80	47.85	5	5,702	0.09%
2022/08/26	0.1	48.20	1	48.10	48.20	-0.9	5,824	-0.02%
2022/08/25	1	48.00	1	48.10	48.10	0	5,812	0.00%
2022/08/24	0.1	47.65	9	47.89	48.00	-8.9	5,807	-0.15%
2022/08/22	91	47.16	14	47.56	47.65	77	5,815	1.32%
2022/08/19	0.2	46.85	0	0.00	47.00	0.2	5,742	0.00%
2022/08/18	2.2	46.89	14	46.70	46.80	-11.9	5,742	-0.21%
2022/08/17	5	47.11	0	0.00	47.20	5	5,720	0.09%
2022/08/16	10	46.67	25	46.65	46.80	-15	5,658	-0.27%
2022/08/15	1	46.20	0	0.00	46.20	1	5,579	0.02%
2022/08/12	11	46.35	1	46.50	46.15	10	5,593	0.18%
2022/08/11	2	46.00	0	0.00	45.90	2	5,573	0.04%
2022/08/10	5	45.79	3	45.83	45.75	2	5,595	0.04%
2022/08/09	25	46.00	1	46.00	46.00	24	5,615	0.43%
2022/08/08	0	0.00	3	46.00	46.00	-3	5,670	-0.05%
2022/08/04	6	45.36	5	45.37	45.65	1	5,966	0.02%
2022/08/03	12	45.74	3	45.72	45.80	9	5,960	0.15%
2022/08/02	3	45.65	4	45.83	46.00	-1	5,996	-0.02%
2022/08/01	23	45.90	1	45.95	45.90	22	6,010	0.37%
2022/07/29	0	0.00	7	45.09	45.35	-7	5,999	-0.12%
2022/07/26	20	44.85	0	0.00	44.80	20	6,033	0.33%
2022/07/25	1	44.95	0	0.00	45.10	1	6,048	0.02%
2022/07/22	1	44.95	1	44.95	45.20	0	6,076	0.00%
2022/07/21	3	44.92	0	0.00	45.15	3	6,053	0.05%
2022/07/20	2	45.43	54	45.48	45.35	-52	6,060	-0.86%
2022/07/19	0	0.00	16	46.11	45.75	-16	6,023	-0.27%
2022/07/18	10	44.95	25	44.94	45.10	-15	5,953	-0.25%
2022/07/15	5	43.40	30.1	43.40	43.40	-25.1	5,964	-0.42%
2022/07/14	7	43.57	1	43.45	43.50	6	6,095	0.10%
2022/07/12	25	43.25	0	0.00	43.20	25	6,150	0.41%
2022/07/11	11	43.71	0	0.00	43.80	11	6,163	0.18%
2022/07/07	21	43.89	0	0.00	43.80	21	6,213	0.34%
2022/07/06	8	44.40	0	0.00	44.20	8	6,327	0.13%
2022/07/05	0	0.00	1	44.65	44.65	-1	6,572	-0.02%
2022/07/04	2	44.25	0	0.00	44.40	2	6,803	0.03%
2022/07/01	3	44.67	0	0.00	43.95	3	7,609	0.04%
2022/06/29	1.2	45.10	3	45.00	45.10	-1.8	8,197	-0.02%
2022/06/28	0	0.00	1	44.80	44.80	-1	8,203	-0.01%
2022/06/27	5	44.70	0	0.00	44.80	5	8,257	0.06%
2022/06/24	2	43.85	8	44.16	44.20	-6	8,284	-0.07%
2022/06/23	15	43.53	1	43.30	43.30	14	8,320	0.17%
2022/06/22	13	42.80	0	0.00	43.25	13	8,163	0.16%
2022/06/21	6	43.53	0	0.00	43.35	6	7,857	0.08%
2022/06/20	2	44.15	0	0.00	43.60	2	7,697	0.03%
2022/06/17	14	43.61	5	44.10	44.75	9	7,720	0.12%
2022/06/16	7	44.62	0	0.00	44.55	7	7,555	0.09%
2022/06/15	1	45.55	6	45.31	45.05	-5	7,569	-0.07%
2022/06/13	1	44.75	0	0.00	44.80	1	8,324	0.01%
2022/06/10	22	44.99	0	0.00	44.90	22	8,491	0.26%
2022/06/09	0	0.00	3	45.33	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	2	44.88	0	0.00	45.35	2	8,600	0.02%
2022/06/06	14	45.08	0.2	45.25	45.00	13.8	8,621	0.16%
2022/06/02	2	46.20	5	46.25	46.10	-3	8,580	-0.03%
2022/06/01	1	46.50	0	0.00	46.35	1	8,711	0.01%
2022/05/31	5	46.50	0	0.00	46.45	5	8,812	0.06%
2022/05/30	1	46.25	0	0.00	46.55	1	8,881	0.01%
2022/05/26	7	45.94	31	45.95	46.00	-24	9,060	-0.26%
2022/05/24	0.1	45.90	0	0.00	45.80	0.1	9,320	0.00%
2022/05/23	8	46.00	0	0.00	46.00	8	9,444	0.08%
2022/05/20	6.1	45.86	0	0.00	45.85	6.1	9,685	0.06%
2022/05/19	0.2	45.65	3	45.50	45.60	-2.8	9,778	-0.03%
2022/05/18	1	45.75	6	45.90	45.90	-5	9,750	-0.05%
2022/05/16	5	44.50	3	44.50	44.55	2	9,756	0.02%
2022/05/13	37.1	44.04	25	43.48	44.70	12.1	9,762	0.12%
2022/05/12	4	45.73	0	0.00	45.40	4	9,552	0.04%
2022/05/11	0.3	46.55	4	46.40	46.25	-3.7	9,474	-0.04%
2022/05/10	1	46.00	0	0.00	46.50	1	9,491	0.01%
2022/05/09	7	46.59	10	46.70	46.50	-3	9,510	-0.03%
2022/05/05	1	47.00	0	0.00	47.00	1	9,644	0.01%
2022/05/04	1	46.85	0	0.00	46.90	1	9,731	0.01%
2022/05/03	1	46.60	0	0.00	46.65	1	9,780	0.01%
2022/04/28	9	46.87	0	0.00	46.70	9	9,846	0.09%
2022/04/27	5	46.67	14	46.82	46.70	-9	9,839	-0.09%
2022/04/26	3	46.80	4	46.90	47.20	-1	9,858	-0.01%
2022/04/25	12.1	46.56	0	0.00	46.45	12.1	9,766	0.12%
2022/04/22	23	47.23	0	0.00	47.10	23	9,677	0.24%
2022/04/21	6	47.80	3	47.70	47.50	3	9,599	0.03%
2022/04/20	16.2	47.68	4	47.40	48.75	12.2	9,493	0.13%
2022/04/19	1	47.70	7	47.82	47.80	-6	9,399	-0.06%
2022/04/18	16	47.97	1	48.20	47.80	15	9,395	0.16%
2022/04/15	2	47.83	15	47.68	48.05	-13	9,352	-0.14%
2022/04/14	29	47.77	4	47.86	47.85	25	9,312	0.27%
2022/04/13	4	47.24	0	0.00	47.45	4	9,288	0.04%
2022/04/12	24.2	46.99	0	0.00	46.90	24.2	9,253	0.26%
2022/04/11	92	48.11	22	48.02	47.60	70	9,119	0.77%
2022/04/08	24.3	48.72	11	48.74	48.75	13.3	8,892	0.15%
2022/04/07	58	49.10	17	49.33	48.90	41	8,703	0.47%
2022/04/06	29	47.16	15	46.93	49.00	14	7,888	0.18%
2022/03/31	1.7	45.42	0	0.00	45.40	1.7	7,189	0.02%
2022/03/30	22.2	45.34	10	45.40	45.40	12.2	7,184	0.17%
2022/03/29	3	45.30	3	45.35	45.30	0	7,325	0.00%
2022/03/28	11	45.30	0	0.00	45.35	11	7,363	0.15%
2022/03/25	3	45.77	0	0.00	45.75	3	7,389	0.04%
2022/03/24	10	45.70	0	0.00	45.75	10	7,451	0.13%
2022/03/23	9	45.87	1	45.95	45.95	8	7,509	0.11%
2022/03/22	48	45.56	0	0.00	45.50	48	7,515	0.64%
2022/03/21	5.2	46.14	5	46.40	46.20	0.2	7,261	0.00%
2022/03/18	1	46.50	2	46.65	46.60	-1	7,118	-0.01%
2022/03/17	5	46.76	1	47.05	47.00	4	7,022	0.06%
2022/03/16	39	47.08	5	46.75	46.85	34	6,829	0.50%
2022/03/15	5	50.10	27.4	50.10	50.50	-22.4	6,228	-0.36%
2022/03/14	2	49.20	2	50.10	49.60	0	6,042	0.00%
2022/03/11	1	48.90	0	0.00	48.90	1	5,950	0.02%
2022/03/10	1	49.25	0	0.00	49.20	1	5,931	0.02%
2022/03/09	0	0.00	1.1	49.02	49.35	-1.1	5,893	-0.02%
2022/03/08	10	48.50	11	48.67	48.50	-1	5,836	-0.02%
2022/03/07	5	49.45	6	49.70	49.30	-1	5,723	-0.02%
2022/03/04	3	50.23	2.1	50.46	50.50	0.9	5,607	0.02%
2022/03/03	11	50.07	5.1	50.20	50.20	5.9	5,520	0.11%
2022/03/02	5	49.80	0	0.00	49.90	5	5,490	0.09%
2022/03/01	5	49.50	30	49.66	49.45	-25	5,514	-0.45%
2022/02/25	6.1	48.61	3	48.87	48.95	3.1	5,379	0.06%
2022/02/24	3	48.90	39	48.40	48.35	-36	5,287	-0.68%
2022/02/23	5	48.82	4	49.19	49.10	1	5,123	0.02%
2022/02/22	6	48.02	6	48.10	48.90	0	5,011	0.00%
2022/02/21	2	47.38	12	47.76	48.15	-10	4,800	-0.21%
2022/02/16	8	47.18	0	0.00	47.15	8	4,863	0.16%
2022/02/15	1	47.00	0	0.00	47.10	1	5,051	0.02%
2022/02/14	1	46.70	10	46.65	46.85	-9	5,014	-0.18%
2022/02/10	4	46.90	2	46.80	46.90	2	5,005	0.04%
2022/02/09	8	47.18	1	47.00	47.00	7	4,977	0.14%
2022/02/08	2	47.20	31	47.25	47.25	-29	4,940	-0.59%
2022/01/26	2	46.70	2	46.70	46.80	0	4,760	0.00%
2022/01/25	2	46.15	1	46.30	46.30	1	4,666	0.02%
2022/01/24	12	46.12	3	46.08	46.30	9	4,641	0.19%
2022/01/21	5	46.15	0	0.00	46.25	5	4,590	0.11%
2022/01/20	3	46.05	0	0.00	46.15	3	4,536	0.07%
2022/01/19	8	45.98	0	0.00	45.95	8	4,521	0.18%
2022/01/17	11.1	46.13	0	0.00	46.25	11.1	4,483	0.25%
2022/01/14	6	46.10	10	46.05	46.35	-4	4,544	-0.09%
2022/01/13	10	46.18	1	46.20	46.20	9	4,661	0.19%
2022/01/12	1	46.20	0	0.00	46.25	1	4,657	0.02%
2022/01/11	1	46.20	0.1	46.40	46.40	0.9	4,626	0.02%
2022/01/10	2	46.28	5	46.25	46.35	-3	4,618	-0.06%
2022/01/06	2	46.10	2	46.20	46.30	0	4,600	0.00%
2022/01/03	5	46.10	27	46.05	46.25	-22	4,629	-0.48%
2021/12/30	3	46.27	5	46.45	46.25	-2	4,602	-0.04%
2021/12/29	12	46.18	1	46.15	46.25	11	4,569	0.24%
2021/12/28	6	46.08	0	0.00	46.15	6	4,557	0.13%
2021/12/27	20	46.10	0	0.00	46.25	20	4,540	0.44%
2021/12/24	13	46.08	2	46.00	46.20	11	4,524	0.24%
2021/12/23	25	45.98	0	0.00	46.05	25	4,502	0.56%
2021/12/22	5	46.73	0	0.00	46.70	5	4,305	0.12%
2021/12/21	5	47.26	3	47.23	47.00	2	4,226	0.05%
2021/12/20	6	47.41	1	47.70	47.60	5	4,188	0.12%
2021/12/16	3	46.88	0	0.00	47.25	3	4,208	0.07%
2021/12/15	3	46.43	0	0.00	46.60	3	4,267	0.07%
2021/12/14	8	46.59	0	0.00	46.50	8	4,273	0.19%
2021/12/13	9	46.83	0	0.00	46.70	9	4,252	0.21%
2021/12/10	4	46.45	0	0.00	46.50	4	4,199	0.10%
2021/12/09	4	46.50	0	0.00	46.50	4	4,177	0.10%
2021/12/06	3	46.42	0	0.00	46.40	3	4,098	0.07%
2021/12/03	1	46.35	0	0.00	46.30	1	4,116	0.02%
2021/12/02	0	0.00	1	46.55	46.30	-1	4,096	-0.02%
2021/12/01	1	46.35	1	46.20	46.70	0	4,107	0.00%
2021/11/30	11	46.53	10	46.50	46.20	1	4,101	0.02%
2021/11/29	9	46.52	5	46.40	46.45	4	4,068	0.10%
2021/11/26	2	46.83	0	0.00	46.80	2	4,044	0.05%
2021/11/25	3	47.15	0	0.00	47.10	3	4,003	0.07%
2021/11/24	0	0.00	7.1	46.74	46.85	-7.1	3,916	-0.18%
2021/11/23	1	46.15	0	0.00	46.20	1	3,893	0.03%
2021/11/22	10	46.43	0	0.00	46.55	10	3,875	0.26%
2021/11/19	1	46.75	0	0.00	46.65	1	3,884	0.03%
2021/11/18	3	46.68	2.3	46.66	46.60	0.7	3,886	0.02%
2021/11/16	17	47.38	3	46.95	46.80	14	3,859	0.36%
2021/11/15	3	48.02	0	0.00	47.65	3	3,829	0.08%
2021/11/12	1	47.70	12	47.21	47.80	-11	3,734	-0.29%
2021/11/11	1	45.75	13	45.80	45.60	-12	3,576	-0.34%
2021/11/10	10	45.33	0	0.00	45.45	10	3,663	0.27%
2021/11/08	0.6	45.05	0	0.00	45.00	0.6	3,689	0.02%
2021/11/05	1	44.65	0	0.00	44.55	1	3,715	0.03%
2021/11/04	18	44.76	0	0.00	44.65	18	3,722	0.48%
2021/11/02	1	44.90	0	0.00	44.70	1	3,818	0.03%
2021/11/01	6	44.73	0	0.00	44.70	6	3,840	0.16%
2021/10/26	2	45.45	5	45.56	45.55	-3	3,975	-0.08%
2021/10/22	1	45.35	0	0.00	45.15	1	4,122	0.02%
2021/10/21	0	0.00	26	45.17	45.00	-26	4,091	-0.64%
2021/10/18	0	0.00	10	44.50	44.65	-10	4,364	-0.23%
2021/10/15	1	44.95	6	44.88	44.75	-5	4,387	-0.11%
2021/10/14	2	44.60	0	0.00	44.70	2	4,394	0.05%
2021/10/13	1	45.05	0	0.00	45.05	1	4,452	0.02%
2021/10/08	2	44.68	0	0.00	44.60	2	4,440	0.05%
2021/10/07	0	0.00	5	44.60	44.65	-5	4,430	-0.11%
2021/10/06	3	44.20	0	0.00	44.25	3	4,452	0.07%
2021/10/01	10	44.70	0	0.00	44.80	10	4,599	0.22%
2021/09/30	20	45.10	0	0.00	45.10	20	4,629	0.43%
2021/09/28	4	44.34	2	44.98	45.30	2	4,593	0.04%
2021/09/27	0	0.00	4	44.70	44.65	-4	4,567	-0.09%
2021/09/24	2	45.45	2.7	45.05	45.10	-0.7	4,508	-0.01%
2021/09/23	9.7	46.76	0	0.00	46.80	9.7	4,357	0.22%
2021/09/22	4	46.65	0	0.00	46.20	4	4,245	0.09%
2021/09/17	7	47.46	0	0.00	47.35	7	4,100	0.17%
2021/09/15	4.1	47.74	0	0.00	47.55	4.1	4,138	0.10%
2021/09/14	0.8	48.10	0	0.00	47.90	0.8	4,191	0.02%
2021/09/09	0	0.00	1.5	47.48	47.50	-1.5	4,298	-0.03%
2021/09/08	1	47.50	0	0.00	47.25	1	4,312	0.02%
2021/09/07	0	0.00	4	48.00	47.85	-4	4,297	-0.09%
2021/09/03	0	0.00	1	48.20	48.25	-1	4,304	-0.02%
2021/08/24	1	47.70	0	0.00	47.65	1	4,515	0.02%
2021/08/20	11	47.40	0.4	47.40	47.55	10.6	4,597	0.23%
2021/08/19	4	47.73	1	48.20	47.55	3	5,750	0.05%
2021/08/17	0	0.00	1	48.95	48.60	-1	5,807	-0.02%
2021/08/16	4	48.06	0	0.00	48.10	4	5,726	0.07%
2021/08/13	0	0.00	2	49.05	48.90	-2	5,649	-0.04%
2021/08/10	8	48.76	0.1	48.55	48.85	7.9	5,582	0.14%
2021/08/09	0	0.00	2	49.10	49.00	-2	5,636	-0.04%
2021/08/06	0	0.00	25	49.23	49.45	-25	5,660	-0.44%
2021/08/04	2	48.73	32	48.69	49.05	-30	5,896	-0.51%
2021/08/03	1	49.15	0	0.00	49.30	1	5,955	0.02%
2021/08/02	0	0.00	5.2	49.28	49.45	-5.2	6,067	-0.09%
2021/07/30	1	48.95	3	49.00	49.05	-2	6,127	-0.03%
2021/07/29	4	48.89	6	49.04	49.10	-2	6,148	-0.03%
2021/07/28	1	48.30	22	48.34	48.35	-21	6,105	-0.34%
2021/07/27	1	48.10	1	48.20	48.15	0	6,096	0.00%
2021/07/26	12	47.83	0	0.00	48.10	12	6,098	0.20%
2021/07/23	35	48.01	13.2	47.97	47.90	21.8	6,014	0.36%
2021/07/22	1	46.85	5	46.56	46.85	-4	5,822	-0.07%
2021/07/21	1.9	45.93	7	45.97	46.00	-5.1	5,780	-0.09%
2021/07/20	5	45.50	35	45.60	45.65	-30	5,959	-0.50%
2021/07/19	1	46.15	1	46.30	46.10	0	6,065	0.00%
2021/07/16	1	45.70	3	45.58	45.75	-2	6,068	-0.03%
2021/07/15	1	44.95	10	45.00	45.10	-9	6,030	-0.15%
2021/07/14	0	0.00	1	44.90	44.95	-1	6,056	-0.02%
2021/07/13	1	45.10	0	0.00	44.85	1	6,135	0.02%
2021/07/12	153	45.49	0	0.00	45.20	153	6,116	2.50%	大買/鉅額交易
2021/07/09	1	45.15	3	45.42	45.00	-2	6,084	-0.03%
2021/07/08	3	44.65	1	44.70	44.65	2	6,005	0.03%
2021/07/07	1	44.45	8.1	44.15	44.40	-7.1	6,008	-0.12%
2021/07/06	0	0.00	1	43.75	43.65	-1	5,987	-0.02%
2021/07/02	0	0.00	16	43.15	43.30	-16	6,077	-0.26%
2021/07/01	6	43.23	1	43.35	43.20	5	6,112	0.08%
2021/06/29	8	43.34	20	43.60	43.55	-12	6,147	-0.20%
2021/06/28	3	43.60	1	44.00	43.60	2	6,172	0.03%
2021/06/25	6	43.90	1	43.90	43.60	5	6,171	0.08%
2021/06/24	28	43.74	12	43.15	43.85	16	6,158	0.26%
2021/06/23	0	0.00	7	42.98	42.70	-7	6,132	-0.11%
2021/06/21	1	42.20	6	42.33	42.20	-5	6,087	-0.08%
2021/06/18	0	0.00	1	42.50	42.20	-1	6,113	-0.02%
2021/06/16	0	0.00	7	42.70	42.50	-7	6,260	-0.11%
2021/06/09	5	41.80	0	0.00	41.75	5	6,208	0.08%
2021/06/08	7	41.53	0	0.00	41.40	7	6,192	0.11%
2021/06/07	7	41.59	0	0.00	41.55	7	6,172	0.11%
2021/06/04	7	42.00	3	42.00	41.95	4	6,144	0.07%
2021/06/03	8	41.89	0	0.00	41.85	8	6,153	0.13%
2021/06/02	18	41.94	2	41.85	42.00	16	6,141	0.26%
2021/06/01	1	42.10	0	0.00	42.20	1	6,061	0.02%
2021/05/31	14	42.13	7	42.20	42.10	7	6,060	0.12%
2021/05/28	2	42.55	1	43.00	42.65	1	5,999	0.02%
2021/05/27	12	42.08	14	42.58	42.60	-2	5,986	-0.03%
2021/05/26	8	42.26	2	42.40	42.20	6	4,867	0.12%
2021/05/25	2	42.53	0	0.00	42.30	2	4,800	0.04%
2021/05/21	0	0.00	3	42.80	43.00	-3	4,782	-0.06%
2021/05/19	3	41.87	10	42.00	41.85	-7	4,749	-0.15%
2021/05/18	2.1	41.60	0	0.00	41.90	2.1	4,748	0.05%
2021/05/17	1	41.85	19	41.56	40.80	-18	4,762	-0.38%
2021/05/14	0	0.00	13	43.25	42.80	-13	4,683	-0.28%
2021/05/13	3.3	40.83	0	0.00	42.10	3.3	4,629	0.07%
2021/05/12	7	43.12	4	42.38	42.60	3	4,544	0.07%
2021/05/11	1	44.50	0	0.00	44.85	1	4,277	0.02%
2021/05/10	2	45.83	2	45.83	45.70	0	4,201	0.00%
2021/05/07	4	44.69	0	0.00	44.70	4	4,073	0.10%
2021/05/06	0	0.00	2	45.50	45.25	-2	3,976	-0.05%
2021/05/05	1	45.45	40.2	44.58	45.20	-39.2	3,929	-1.00%
2021/05/04	11	44.29	7	44.71	44.35	4	3,882	0.10%
2021/05/03	2	45.00	33	45.54	44.70	-31	3,820	-0.81%
2021/04/28	0	0.00	10.1	45.80	45.65	-10.1	3,739	-0.27%
2021/04/27	6	46.03	3	46.10	46.20	3	3,767	0.08%
2021/04/26	14.9	46.57	12	46.55	46.60	2.9	3,705	0.08%
2021/04/23	0	0.00	26.4	45.09	45.35	-26.4	3,491	-0.76%
2021/04/22	0	0.00	4	44.31	44.10	-4	3,389	-0.12%
2021/04/21	26	44.35	0	0.00	44.35	26	3,329	0.78%
2021/04/20	7	44.20	245.6	44.25	44.35	-238.6	3,311	-7.21%	大賣/鉅額交易
2021/04/19	23	44.37	215.6	43.85	44.60	-192.6	3,322	-5.80%	大賣/鉅額交易
2021/04/16	25.3	43.57	0	0.00	43.60	25.3	3,270	0.77%
2021/04/15	1	43.35	0	0.00	43.30	1	3,297	0.03%
2021/04/14	0	0.00	2	43.23	43.25	-2	3,331	-0.06%
2021/04/13	1	43.60	0	0.00	43.50	1	3,329	0.03%
2021/04/12	13	43.58	0	0.00	43.60	13	3,327	0.39%
2021/04/09	6	43.65	0	0.00	43.75	6	3,336	0.18%
2021/04/08	20	43.50	0	0.00	43.50	20	3,300	0.61%
2021/04/07	5	43.38	5	43.40	43.65	0	3,277	0.00%
2021/04/06	2	43.60	2	43.63	43.65	0	3,270	0.00%
2021/04/01	7	43.59	0	0.00	43.55	7	3,289	0.21%
2021/03/31	3	43.40	2	43.40	43.50	1	3,351	0.03%
2021/03/30	1.9	43.55	0	0.00	43.45	1.9	3,527	0.05%
2021/03/29	9.2	43.37	0	0.00	43.55	9.2	3,680	0.25%
2021/03/26	3	43.43	0	0.00	43.50	3	3,854	0.08%
2021/03/24	0	0.00	15	43.05	43.55	-15	4,322	-0.35%
2021/03/23	1	43.30	0	0.00	43.15	1	4,361	0.02%
2021/03/22	15	43.37	1	43.20	43.60	14	4,406	0.32%
2021/03/19	9.6	44.34	0	0.00	44.25	9.6	4,320	0.22%
2021/03/18	1	45.50	0	0.00	45.20	1	4,322	0.02%
2021/03/16	1	45.00	0	0.00	44.90	1	4,433	0.02%
2021/03/15	12	44.78	0.5	44.95	44.75	11.5	4,528	0.25%
2021/03/12	3	44.95	10	44.95	44.95	-7	4,737	-0.15%
2021/03/11	3	45.38	0	0.00	45.35	3	5,010	0.06%
2021/03/10	10	45.50	31	45.77	45.45	-21	5,045	-0.42%
2021/03/09	0	0.00	111	45.33	45.40	-111	5,080	-2.18%	大賣/鉅額交易
2021/03/08	0	0.00	72	45.24	45.25	-72	5,088	-1.41%
2021/03/05	0	0.00	11	45.04	44.95	-11	5,096	-0.22%
2021/03/04	1	45.00	361	45.09	45.05	-360	5,217	-6.90%	大賣/鉅額交易
2021/03/03	1	44.70	2	45.00	44.95	-1	5,185	-0.02%
2021/03/02	7	44.74	32	45.05	44.55	-25	5,174	-0.48%
2021/02/26	2	44.88	13	45.19	45.20	-11	5,182	-0.21%
2021/02/25	0	0.00	1	45.00	44.95	-1	5,115	-0.02%
2021/02/24	2	44.95	6	44.73	44.55	-4	5,110	-0.08%
2021/02/23	3	44.82	0	0.00	44.85	3	5,087	0.06%
2021/02/22	1	44.00	0	0.00	44.05	1	5,042	0.02%
2021/02/19	0	0.00	1	43.85	44.10	-1	5,037	-0.02%
2021/02/18	1	43.85	0	0.00	43.85	1	5,029	0.02%
2021/02/05	0.7	43.60	0	0.00	43.60	0.7	4,979	0.01%
2021/02/02	1	43.85	1	43.70	43.60	0	5,119	0.00%
2021/02/01	0	0.00	1	43.50	43.25	-1	5,130	-0.02%
2021/01/27	1	43.65	3	43.57	43.60	-2	5,087	-0.04%
2021/01/25	0	0.00	4	43.53	43.95	-4	5,087	-0.08%
2021/01/22	2	43.20	1	43.15	43.10	1	5,104	0.02%
2021/01/21	2	43.35	2.2	43.65	43.40	-0.2	5,102	0.00%
2021/01/20	7.4	43.59	2	43.63	43.10	5.4	5,100	0.11%
2021/01/19	1	44.60	2.1	44.50	44.40	-1.1	5,021	-0.02%
2021/01/18	7.5	44.62	4	44.75	44.55	3.5	4,997	0.07%
2021/01/15	0.4	45.60	0	0.00	45.05	0.4	5,015	0.01%
2021/01/14	0	0.00	2	45.65	45.70	-2	5,177	-0.04%
2021/01/13	0	0.00	5	45.81	45.80	-5	5,174	-0.10%
2021/01/12	3	45.87	1	46.00	45.55	2	5,170	0.04%
2021/01/11	0	0.00	1	46.20	46.00	-1	5,145	-0.02%
2021/01/08	1	45.80	1	45.90	45.90	0	5,122	0.00%
2021/01/07	0	0.00	22.1	45.60	45.60	-22.1	5,099	-0.43%
2021/01/06	0	0.00	1	45.30	45.20	-1	5,053	-0.02%
2021/01/05	2	45.05	0	0.00	45.05	2	5,013	0.04%
2021/01/04	10	45.30	0	0.00	45.15	10	5,002	0.20%
2020/12/31	0	0.00	1	45.65	45.85	-1	5,008	-0.02%
2020/12/30	2	45.65	3.4	45.55	45.55	-1.4	4,999	-0.03%
2020/12/29	0	0.00	0.4	45.60	45.60	-0.4	4,996	-0.01%
2020/12/25	2	46.20	3	46.58	46.45	-1	4,947	-0.02%
2020/12/24	3	45.40	6	45.92	46.40	-3	4,907	-0.06%
2020/12/23	1	44.75	0	0.00	45.00	1	4,737	0.02%
2020/12/22	0	0.00	1.1	44.85	44.50	-1.1	4,623	-0.02%
2020/12/21	7	45.23	6	45.33	44.95	1	4,561	0.02%
2020/12/18	0	0.00	16	46.21	45.60	-16	4,425	-0.36%
2020/12/17	0	0.00	8	46.08	46.05	-8	4,185	-0.19%
2020/12/16	0	0.00	4.2	45.85	45.95	-4.2	4,169	-0.10%
2020/12/15	0	0.00	23	44.92	45.25	-23	4,086	-0.56%
2020/12/10	0	0.00	5	44.10	44.60	-5	3,999	-0.13%
2020/12/09	2	44.48	3	44.40	44.50	-1	3,934	-0.03%
2020/12/08	3	44.57	2	45.00	45.40	1	3,834	0.03%
2020/12/07	3	45.60	27.3	45.43	45.85	-24.3	3,620	-0.67%
2020/12/04	0	0.00	3	43.62	43.50	-3	3,344	-0.09%
2020/12/03	1.2	43.73	0	0.00	43.80	1.2	3,285	0.04%
2020/12/02	0	0.00	1	44.35	44.35	-1	3,253	-0.03%
2020/12/01	0.2	44.40	2	44.30	44.50	-1.8	3,240	-0.06%
2020/11/30	9	44.25	55	44.37	44.50	-46	3,235	-1.42%
2020/11/27	0	0.00	1.2	43.77	43.85	-1.2	3,140	-0.04%
2020/11/26	0	0.00	1	43.80	43.85	-1	3,149	-0.03%
2020/11/25	1	43.70	4	43.65	43.90	-3	3,254	-0.09%
2020/11/18	0	0.00	1	43.20	43.35	-1	3,279	-0.03%
2020/11/17	4	43.38	1	43.40	43.40	3	3,277	0.09%
2020/11/16	1	43.40	0	0.00	43.45	1	3,317	0.03%
2020/11/13	10	43.25	1	43.30	43.40	9	3,336	0.27%
2020/11/12	0	0.00	2	43.73	43.85	-2	3,324	-0.06%
2020/11/11	1	43.45	1	43.35	44.00	0	3,346	0.00%
2020/11/09	1	42.05	0	0.00	42.00	1	3,262	0.03%
2020/11/05	1	42.00	0	0.00	42.00	1	3,220	0.03%
2020/11/04	4.4	41.85	0	0.00	42.00	4.4	3,211	0.14%
2020/11/03	3	42.23	0	0.00	42.35	3	3,197	0.09%
2020/11/02	3	41.55	0	0.00	41.90	3	3,189	0.09%
2020/10/30	1	41.50	0	0.00	41.50	1	3,171	0.03%
2020/10/28	5	42.28	0	0.00	42.10	5	3,121	0.16%
2020/10/23	1.4	42.67	0	0.00	42.55	1.4	3,120	0.04%
2020/10/22	4	42.15	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	42.70	0	0.00	42.65	1	2,920	0.03%
2020/10/16	1	43.05	0	0.00	42.90	1	2,874	0.03%
2020/10/15	8	43.02	0	0.00	42.95	8	2,865	0.28%
2020/10/14	1	43.60	0	0.00	43.75	1	2,841	0.04%
2020/10/13	5	43.90	0	0.00	43.85	5	2,846	0.18%
2020/10/12	2	44.55	0	0.00	44.20	2	2,839	0.07%
2020/10/08	0	0.00	3	44.25	44.70	-3	2,849	-0.11%
2020/10/07	0	0.00	1	43.55	43.50	-1	2,803	-0.04%
2020/09/30	9	43.09	1	43.00	43.00	8	2,825	0.28%
2020/09/29	0	43.50	0	0.00	43.30	0	2,824	0.00%
2020/09/28	2	42.38	8	41.98	42.65	-6	2,795	-0.21%
2020/09/25	1	41.60	0	0.00	41.50	1	2,769	0.04%
2020/09/24	6	41.59	4	41.53	41.45	2	2,721	0.07%
2020/09/23	25.5	46.29	0	0.00	46.15	25.5	2,590	0.98%
2020/09/22	77	46.58	0	0.00	46.60	77	2,499	3.08%
2020/09/21	11	46.54	11	46.70	46.85	0	2,460	0.00%
2020/09/18	103	46.60	6	46.63	46.65	97	2,411	4.02%	大買/
2020/09/17	4	46.40	5	46.65	46.55	-1	2,381	-0.04%
2020/09/16	3	46.38	5	46.45	46.35	-2	2,358	-0.08%
2020/09/15	0	0.00	8	46.46	46.35	-8	2,343	-0.34%
2020/09/14	0	0.00	9	46.29	46.35	-9	2,348	-0.38%
2020/09/11	1	46.35	2	46.30	46.30	-1	2,335	-0.04%
2020/09/10	4	46.29	10	46.25	46.30	-6	2,321	-0.26%
2020/09/09	1	45.45	2	46.10	46.15	-1	2,306	-0.04%
2020/09/07	10	46.10	0	0.00	46.00	10	2,396	0.42%
2020/09/02	1	45.85	2	45.93	45.65	-1	2,445	-0.04%
2020/09/01	0	0.00	2	46.10	46.20	-2	2,458	-0.08%
2020/08/31	5	46.45	3	46.50	46.40	2	2,516	0.08%
2020/08/26	0	0.00	2	45.50	45.50	-2	2,500	-0.08%
2020/08/25	2	45.00	2	45.00	44.95	0	2,531	0.00%
2020/08/24	0	0.00	0.3	44.65	44.65	-0.3	2,659	-0.01%
2020/08/20	2	43.80	1	43.45	43.50	1	2,678	0.04%
2020/08/19	0	0.00	1	44.65	44.45	-1	2,644	-0.04%
2020/08/18	1	44.50	0	0.00	44.30	1	2,619	0.04%
2020/08/17	17	44.20	1	44.00	44.35	16	2,621	0.61%
2020/08/13	0	0.00	1	43.55	43.75	-1	2,596	-0.04%
2020/08/11	2	42.83	1	42.75	42.70	1	2,603	0.04%
2020/08/10	2	42.88	0	0.00	42.90	2	2,640	0.08%
2020/08/07	2	42.60	0	0.00	42.85	2	2,686	0.07%
2020/08/06	1	42.65	0	0.00	42.95	1	2,722	0.04%
2020/08/04	2	42.30	0	0.00	42.30	2	2,780	0.07%
2020/08/03	2	42.20	0	0.00	42.20	2	2,816	0.07%
2020/07/31	1	42.30	0	0.00	42.80	1	2,793	0.04%
2020/07/30	0	0.00	1	42.05	42.30	-1	2,789	-0.04%
2020/07/28	0	0.00	51	42.00	41.60	-51	2,799	-1.82%
2020/07/27	0	0.00	2	42.80	42.30	-2	2,799	-0.07%
2020/07/24	3	42.88	0	0.00	42.80	3	2,805	0.11%
2020/07/21	0	0.00	0.7	43.45	43.45	-0.7	2,848	-0.03%
2020/07/16	0	0.00	7	43.62	43.25	-7	2,862	-0.24%
2020/07/14	0	0.00	1	42.80	42.60	-1	2,827	-0.04%
2020/07/13	2	42.85	0	0.00	42.80	2	2,833	0.07%
2020/07/06	2	44.00	6	44.02	44.00	-4	2,765	-0.14%
2020/07/03	0	0.00	1	43.85	43.85	-1	2,768	-0.04%
2020/07/02	6	43.90	0	0.00	44.20	6	2,775	0.22%
2020/07/01	1	43.90	0	0.00	43.95	1	2,774	0.04%
2020/06/24	2	44.08	0	0.00	43.90	2	2,802	0.07%
2020/06/23	1	44.20	4	44.19	43.90	-3	2,823	-0.11%
2020/06/19	1	43.75	0	0.00	43.50	1	2,875	0.03%
2020/06/18	3	44.00	1	44.00	44.05	2	2,865	0.07%
2020/06/17	0	0.00	3	44.25	44.25	-3	2,891	-0.10%
2020/06/16	1	44.35	0	0.00	44.20	1	2,963	0.03%
2020/06/12	26	43.75	0	0.00	43.60	26	3,148	0.83%
2020/06/10	3	45.97	0	0.00	45.85	3	3,127	0.10%
2020/06/08	1	46.30	12	46.47	46.50	-11	3,259	-0.34%
2020/06/05	0	0.00	11	46.90	47.25	-11	3,232	-0.34%
2020/06/04	0	0.00	9	46.80	46.40	-9	3,182	-0.28%
2020/06/03	0	0.00	4	45.99	46.25	-4	3,179	-0.13%
2020/06/02	0	0.00	1	45.15	45.40	-1	3,135	-0.03%
2020/06/01	1	44.60	5	44.79	44.90	-4	3,087	-0.13%
2020/05/28	2	44.75	5	44.76	44.75	-3	2,899	-0.10%
2020/05/26	2	44.45	1	44.45	44.25	1	2,950	0.03%
2020/05/25	0	0.00	2	44.10	44.15	-2	2,952	-0.07%
2020/05/21	2	43.95	2	43.98	44.20	0	2,953	0.00%
2020/05/20	1	43.90	0	0.00	43.80	1	2,930	0.03%
2020/05/19	0	0.00	7	43.91	44.00	-7	2,928	-0.24%
2020/05/18	0	0.00	1	43.50	43.10	-1	2,914	-0.03%
2020/05/15	0	0.00	3	43.37	43.55	-3	2,908	-0.10%
2020/05/13	8	44.10	3	44.10	44.00	5	2,832	0.18%
2020/05/11	5	44.85	20	44.83	44.70	-15	2,769	-0.54%
2020/05/08	7	43.89	0	0.00	43.80	7	2,735	0.26%
2020/05/07	3	43.65	8	43.69	43.80	-5	2,719	-0.18%
2020/05/06	0.3	43.95	0	0.00	43.70	0.3	2,727	0.01%
2020/05/05	0	0.00	0.3	44.15	43.65	-0.3	2,741	-0.01%
2020/04/30	1	43.80	0	0.00	43.65	1	2,783	0.04%
2020/04/29	1.4	43.82	1	43.50	43.70	0.4	2,799	0.01%
2020/04/28	1	42.70	0	0.00	42.85	1	2,828	0.04%
2020/04/27	1	42.00	1	41.75	42.35	0	2,919	0.00%
2020/04/22	2	40.15	1	40.35	40.30	1	2,922	0.03%
2020/04/17	0	0.00	6	41.80	41.30	-6	2,903	-0.21%
2020/04/16	2	41.23	0	0.00	41.20	2	2,895	0.07%
2020/04/14	1	40.80	0	0.00	41.50	1	2,874	0.03%
2020/04/13	1	40.40	2	40.40	40.30	-1	2,850	-0.04%
2020/04/10	0	0.00	10	40.40	40.65	-10	2,860	-0.35%
2020/04/09	1	40.30	4	40.30	40.30	-3	2,865	-0.10%
2020/04/08	1	40.55	0	0.00	40.40	1	2,858	0.03%
2020/04/07	1	40.40	0	0.00	40.45	1	2,843	0.04%
2020/04/01	0.5	40.35	0	0.00	39.90	0.5	2,814	0.02%
2020/03/31	4	40.60	1	40.20	40.50	3	2,803	0.11%
2020/03/30	5	38.90	3	39.95	40.00	2	2,784	0.07%
2020/03/27	11	39.88	0	0.00	39.55	11	2,871	0.38%
2020/03/26	4	39.69	0	0.00	39.90	4	2,947	0.14%
2020/03/25	4.5	39.82	0	0.00	39.80	4.5	3,048	0.15%
2020/03/24	3	37.20	3	37.08	36.85	0	3,033	0.00%
2020/03/23	1	34.15	6	33.57	34.15	-5	3,025	-0.17%
2020/03/20	3	33.37	1	34.10	35.00	2	3,015	0.07%
2020/03/19	5	33.04	26	34.20	32.90	-21	2,948	-0.71%
2020/03/18	15	37.00	1	37.25	36.45	14	2,814	0.50%
2020/03/17	2	38.05	0	0.00	38.00	2	2,762	0.07%
2020/03/16	2	40.05	1	40.10	40.05	1	2,713	0.04%
2020/03/13	2	38.45	0	0.00	40.40	2	2,685	0.07%
2020/03/12	6	42.46	0	0.00	41.80	6	2,579	0.23%
2020/03/11	2	43.98	3	43.93	43.85	-1	2,497	-0.04%
2020/03/10	1	43.95	6	43.93	43.95	-5	2,482	-0.20%
2020/03/09	0	0.00	7	44.85	44.30	-7	2,456	-0.28%
2020/03/06	3	45.05	3	45.00	45.25	0	2,418	0.00%
2020/03/02	3	44.15	0	0.00	44.50	3	2,411	0.12%
2020/02/27	1	44.60	4	44.60	44.85	-3	2,420	-0.12%
2020/02/25	2	44.95	0	0.00	45.00	2	2,370	0.08%
2020/02/24	1	45.10	5	45.30	45.10	-4	2,371	-0.17%
2020/02/21	2	45.65	0	0.00	45.50	2	2,360	0.08%
2020/02/20	0	0.00	1	46.10	45.70	-1	2,358	-0.04%
2020/02/18	4	45.95	1	46.00	46.05	3	2,339	0.13%
2020/02/17	1	45.80	0	0.00	45.95	1	2,350	0.04%
2020/02/14	1	45.85	0	0.00	45.85	1	2,369	0.04%
2020/02/13	2	45.80	0	0.00	45.90	2	2,375	0.08%
2020/02/12	1	45.60	1	45.60	45.80	0	2,398	0.00%
2020/02/11	2	45.45	0	0.00	45.35	2	2,393	0.08%
2020/02/10	2	45.05	1	45.50	45.50	1	2,397	0.04%
2020/02/07	3	45.30	0	0.00	45.25	3	2,411	0.12%
2020/02/06	2	45.70	0	0.00	45.55	2	2,426	0.08%
2020/02/05	1	45.00	5	45.31	45.10	-4	2,430	-0.16%
2020/02/03	4	44.25	6	44.63	44.90	-2	2,404	-0.08%
2020/01/31	6	45.42	0	0.00	45.25	6	2,388	0.25%
2020/01/30	2	45.70	0	0.00	45.45	2	2,348	0.09%
2020/01/20	0	0.00	10	47.05	47.10	-10	2,265	-0.44%
2020/01/07	0	0.00	1	46.20	46.00	-1	2,495	-0.04%
2020/01/02	1	46.40	0	0.00	46.30	1	2,609	0.04%
2019/12/30	0	0.00	1	46.45	46.45	-1	2,707	-0.04%
2019/12/26	1	46.25	0	0.00	46.20	1	4,112	0.02%
2019/12/25	1	46.25	0	0.00	46.20	1	4,781	0.02%
2019/12/24	15	45.99	0	0.00	46.15	15	5,351	0.28%
2019/12/23	1	45.55	4	45.80	45.55	-3	5,284	-0.06%
2019/12/20	3	45.53	0	0.00	45.45	3	5,215	0.06%
2019/12/19	3	45.78	0	0.00	45.90	3	5,119	0.06%
2019/12/18	2	46.00	0	0.00	46.00	2	5,095	0.04%
2019/12/17	1	46.15	0	0.00	46.25	1	5,093	0.02%
2019/12/16	3	46.20	0	0.00	46.25	3	5,088	0.06%
2019/12/12	4	46.15	0	0.00	46.35	4	5,127	0.08%
2019/12/11	2	46.05	0	0.00	46.05	2	5,165	0.04%
2019/12/10	3	46.05	1	46.10	46.05	2	5,169	0.04%
2019/12/09	1	46.35	0	0.00	46.30	1	5,168	0.02%
2019/12/05	1	46.55	0	0.00	46.55	1	5,165	0.02%
2019/11/27	0.5	46.95	0	0.00	46.80	0.5	5,166	0.01%
2019/11/26	1	46.75	10	46.70	46.20	-9	5,164	-0.17%
2019/11/25	0	0.00	1	46.50	46.75	-1	5,111	-0.02%
2019/11/22	1	46.60	0	0.00	46.55	1	5,154	0.02%
2019/11/21	6	46.61	0	0.00	46.60	6	5,167	0.12%
2019/11/20	1	46.85	1	46.80	46.85	0	5,167	0.00%
2019/11/19	5	46.90	0	0.00	46.90	5	5,171	0.10%
2019/11/18	1	46.80	0	0.00	46.85	1	5,184	0.02%
2019/11/15	0	0.00	2	46.80	46.95	-2	5,187	-0.04%
2019/11/14	0	0.00	9	46.82	46.55	-9	5,199	-0.17%
2019/11/13	1	46.50	0	0.00	46.50	1	5,195	0.02%
2019/11/11	2	46.75	7	46.79	46.70	-5	5,200	-0.10%
2019/11/08	1	47.15	5	47.30	47.05	-4	5,173	-0.08%
2019/11/07	1	47.40	0	0.00	47.25	1	5,166	0.02%
2019/11/06	0	0.00	1	47.35	47.45	-1	5,160	-0.02%
2019/11/05	2	46.95	0	0.00	47.10	2	5,138	0.04%
2019/11/01	0.4	47.20	23	46.80	46.95	-22.6	5,120	-0.44%
2019/10/31	1	46.90	3	47.00	46.75	-2	5,127	-0.04%
2019/10/29	2	46.98	0	0.00	46.80	2	5,095	0.04%
2019/10/28	4	46.95	0	0.00	47.00	4	5,078	0.08%
2019/10/25	5	47.20	1	47.15	47.25	4	5,054	0.08%
2019/10/24	0	0.00	6	47.35	47.50	-6	5,045	-0.12%
2019/10/23	0.3	47.65	15.6	47.46	47.50	-15.3	5,022	-0.30%
2019/10/22	5	47.04	4	47.13	47.00	1	4,995	0.02%
2019/10/21	1	46.70	2	46.63	46.75	-1	4,961	-0.02%
2019/10/18	1	45.70	5	45.68	45.90	-4	4,899	-0.08%
2019/10/17	10	45.90	0	0.00	45.80	10	4,847	0.21%
2019/10/16	2.5	46.04	5	46.10	46.00	-2.5	4,809	-0.05%
2019/10/15	2.3	45.86	0	0.00	45.95	2.3	4,780	0.05%
2019/10/14	17	45.61	2	45.68	45.65	15	4,751	0.32%
2019/10/09	5	45.48	0	0.00	45.30	5	4,717	0.11%
2019/10/08	5	45.33	5	45.45	45.40	0	4,689	0.00%
2019/10/07	1.2	45.75	1	45.85	45.75	0.2	4,631	0.00%
2019/10/04	2	45.45	3	45.65	45.70	-1	4,607	-0.02%
2019/10/03	4	45.91	0	47.00	46.05	4	4,523	0.09%
2019/10/02	11	45.68	2	45.80	45.90	9	4,330	0.21%
2019/10/01	31	49.81	6	49.94	49.95	25	3,108	0.80%
2019/09/27	2	49.90	5	49.90	49.90	-3	2,437	-0.12%
2019/09/25	0	0.00	10	49.72	49.80	-10	1,821	-0.55%
2019/09/24	3	49.72	15	49.75	49.65	-12	1,784	-0.67%
2019/09/20	3	49.95	2	49.93	49.80	1	1,749	0.06%
2019/09/18	0	0.00	1	50.00	50.00	-1	1,706	-0.06%
2019/09/17	9	50.20	0	0.00	50.20	9	1,703	0.53%
2019/09/16	0	0.00	1	50.00	50.00	-1	1,705	-0.06%
2019/09/12	5	49.50	1	49.55	49.40	4	1,672	0.24%
2019/09/10	2	49.75	0	0.00	49.75	2	1,679	0.12%
2019/09/04	4	49.28	0	0.00	49.20	4	1,672	0.24%
2019/09/03	0	0.00	1	49.50	49.25	-1	1,677	-0.06%
2019/09/02	3	49.47	0	0.00	49.50	3	1,683	0.18%
2019/08/30	2	49.20	2	49.25	49.50	0	1,684	0.00%
2019/08/27	12	48.69	0	0.00	48.40	12	1,650	0.73%
2019/08/26	1	48.90	31	48.90	48.80	-30	1,610	-1.86%
2019/08/23	0	0.00	11	49.10	49.20	-11	1,606	-0.68%
2019/08/22	2	48.93	0	0.00	48.90	2	1,597	0.13%
2019/08/19	5	48.74	0	0.00	48.75	5	1,660	0.30%
2019/08/16	5	48.70	0	0.00	48.80	5	1,642	0.30%
2019/08/15	5	49.02	4	48.93	48.95	1	1,622	0.06%
2019/08/14	6	48.62	2	48.60	48.35	4	1,595	0.25%
2019/08/12	28	48.40	0	0.00	48.25	28	1,598	1.75%
2019/08/06	1	47.95	10	48.00	48.10	-9	1,615	-0.56%
2019/08/05	9	48.44	0	0.00	48.20	9	1,609	0.56%
2019/08/02	6	48.41	0	0.00	48.40	6	1,605	0.37%
2019/08/01	6	48.65	0	0.00	48.60	6	1,608	0.37%
2019/07/26	0	0.00	2	49.00	49.10	-2	1,609	-0.12%
2019/07/22	3	49.45	1	49.35	49.25	2	1,600	0.12%
2019/07/18	0	0.00	1	49.25	49.40	-1	1,602	-0.06%
2019/07/17	0	0.00	4	49.11	49.20	-4	1,607	-0.25%
2019/07/15	1	49.20	0	0.00	49.25	1	1,602	0.06%
2019/07/12	7	49.15	0	0.00	49.15	7	1,626	0.43%
2019/07/11	1	49.40	0	0.00	49.45	1	1,629	0.06%
2019/07/10	1	49.40	2	49.35	49.55	-1	1,645	-0.06%
2019/07/09	4	49.43	0	0.00	49.45	4	1,649	0.24%
2019/07/08	9	49.51	4	49.40	49.40	5	1,669	0.30%
2019/07/05	1	49.60	0	0.00	49.65	1	1,685	0.06%
2019/07/04	0	0.00	0.6	49.80	49.75	-0.6	1,723	-0.03%
2019/07/02	0	0.00	1	49.50	49.65	-1	1,755	-0.06%
2019/06/27	0	0.00	2	49.80	49.75	-2	1,856	-0.11%
2019/06/25	11	49.90	0	0.00	49.95	11	1,954	0.56%
2019/06/21	0	0.00	1	50.00	50.00	-1	1,983	-0.05%
2019/06/19	0	0.00	6	49.53	49.90	-6	2,011	-0.30%
2019/06/18	0	0.00	3	48.90	49.00	-3	2,011	-0.15%
2019/06/14	0	0.00	4	48.40	48.50	-4	2,119	-0.19%
2019/06/05	35	48.79	0	0.00	48.70	35	2,533	1.38%
2019/06/04	16	48.91	0	0.00	49.00	16	2,531	0.63%
2019/06/03	13	48.78	4	48.85	48.90	9	2,532	0.36%
2019/05/29	4	48.35	0	0.00	48.35	4	2,510	0.16%
2019/05/28	7	49.45	0.8	48.75	48.60	6.2	2,513	0.25%
2019/05/27	0	0.00	5	49.02	49.20	-5	2,443	-0.20%
2019/05/23	3	48.05	0	0.00	48.05	3	2,415	0.12%
2019/05/20	0	0.00	2	48.15	47.95	-2	2,422	-0.08%
2019/05/17	0	0.00	1	47.50	47.50	-1	2,423	-0.04%
2019/05/15	1	47.90	0	0.00	47.80	1	2,427	0.04%
2019/05/10	0	0.00	4	48.05	48.05	-4	2,479	-0.16%
2019/05/09	2	48.03	0	0.00	48.00	2	2,476	0.08%
2019/05/08	1	48.50	0	0.00	48.50	1	2,481	0.04%
2019/05/07	1	48.85	0	0.00	48.70	1	2,491	0.04%
2019/04/30	0	0.00	1	49.50	49.45	-1	2,539	-0.04%
2019/04/24	1	48.75	0	0.00	48.65	1	2,536	0.04%
2019/04/19	0	0.00	1	49.05	48.90	-1	2,543	-0.04%
2019/04/18	1	48.45	2	48.90	48.60	-1	2,557	-0.04%
2019/04/17	0	0.00	1	49.20	49.15	-1	2,556	-0.04%
2019/04/16	2	49.23	0	0.00	49.40	2	2,551	0.08%
2019/04/15	1	49.50	0	0.00	49.50	1	2,547	0.04%
2019/04/11	0	0.00	1	49.55	49.40	-1	2,544	-0.04%
2019/04/10	5	49.60	1	49.60	49.90	4	2,528	0.16%
2019/04/09	1	50.40	0	0.00	50.20	1	2,506	0.04%
2019/04/08	9	50.56	0	0.00	50.60	9	2,534	0.36%
2019/04/03	4	50.50	0	0.00	50.50	4	2,534	0.16%
2019/04/02	4	50.60	0	0.00	50.80	4	2,589	0.15%
2019/04/01	0	0.00	60	50.88	50.90	-60	2,640	-2.27%
2019/03/29	1	50.60	17	50.03	50.80	-16	2,550	-0.63%
2019/03/28	2	49.75	0	0.00	49.85	2	2,529	0.08%
2019/03/27	2	49.80	4	49.68	49.75	-2	2,528	-0.08%
2019/03/26	0	0.00	5	49.40	49.45	-5	2,493	-0.20%
2019/03/25	0	0.00	5	49.14	49.25	-5	2,501	-0.20%
2019/03/22	7	49.33	4	49.25	49.25	3	2,481	0.12%
2019/03/20	2	48.70	5	48.57	48.70	-3	2,416	-0.12%
2019/03/19	2	49.10	3	49.15	48.90	-1	2,361	-0.04%
2019/03/18	0	0.00	16	48.45	48.55	-16	2,302	-0.69%
2019/03/15	2	47.85	3	48.10	48.20	-1	2,278	-0.04%
2019/03/14	3	47.48	0	0.00	47.50	3	1,998	0.15%
2019/03/12	4	47.59	0	0.00	47.50	4	1,967	0.20%
2019/03/11	0	0.00	4	48.21	47.90	-4	1,939	-0.21%
2019/03/07	3	47.63	1	47.55	47.50	2	1,942	0.10%
2019/03/05	1	47.55	0	0.00	47.50	1	1,952	0.05%
2019/03/04	3	47.53	0	0.00	47.50	3	1,957	0.15%
2019/02/27	3	47.45	1	47.40	47.75	2	2,017	0.10%
2019/02/26	14	47.78	0	0.00	47.60	14	2,006	0.70%
2019/02/21	0	0.00	1	47.90	48.00	-1	2,004	-0.05%
2019/02/20	4	47.99	1	48.00	48.05	3	1,994	0.15%
2019/02/19	5	47.80	0	0.00	47.90	5	1,981	0.25%
2019/02/18	1	47.60	0	0.00	47.70	1	1,985	0.05%
2019/02/15	2	46.98	0	0.00	47.20	2	1,989	0.10%
2019/02/14	3	47.45	0	0.00	47.30	3	1,991	0.15%
2019/02/13	1	47.75	0	0.00	47.65	1	1,986	0.05%
2019/02/12	2	48.40	0	0.00	48.45	2	1,947	0.10%
2019/02/11	5	48.18	5	48.15	48.40	0	1,951	0.00%
2019/01/28	2	47.90	13	47.94	47.95	-11	1,901	-0.58%
2019/01/25	1	47.50	11	47.50	47.60	-10	1,890	-0.53%
2019/01/24	0	0.00	19	47.18	47.45	-19	1,868	-1.02%
2019/01/23	0	0.00	4	46.80	46.90	-4	1,851	-0.22%
2019/01/22	1	46.70	2	46.65	46.90	-1	1,848	-0.05%
2019/01/21	0	0.00	12	46.86	46.85	-12	1,857	-0.65%
2019/01/18	0.1	46.60	0	0.00	46.60	0.1	1,875	0.01%
2019/01/17	2	46.40	0	0.00	46.50	2	1,899	0.11%
2019/01/16	1	46.35	0	0.00	46.60	1	1,901	0.05%
2019/01/11	0	0.00	10	46.35	46.30	-10	2,029	-0.49%
2019/01/10	0	0.00	6	46.30	46.35	-6	2,036	-0.29%
2019/01/02	1	44.80	0	0.00	44.50	1	2,248	0.04%
2018/12/28	116	45.04	1	45.10	45.00	115	2,274	5.06%	大買/鉅額交易
2018/12/26	1	44.30	0	0.00	44.15	1	2,287	0.04%
2018/12/25	12	43.95	1	44.25	43.90	11	2,269	0.48%
2018/12/24	17	45.17	0	0.00	44.90	17	2,216	0.77%
2018/12/21	39	45.58	0	0.00	46.15	39	2,204	1.77%
2018/12/20	10	46.60	0	0.00	46.45	10	2,143	0.47%
2018/12/18	2	45.95	0	0.00	46.15	2	2,170	0.09%
2018/12/17	1	46.65	2	46.50	46.10	-1	2,205	-0.05%
2018/12/06	2	45.95	1	45.85	45.65	1	2,430	0.04%
2018/11/29	1	46.90	0	0.00	46.50	1	4,700	0.02%
2018/11/26	2	47.70	4	47.01	46.20	-2	5,043	-0.04%
2018/11/21	0	0.00	1	45.75	46.25	-1	5,083	-0.02%
2018/11/08	0	0.00	1	46.70	46.70	-1	5,221	-0.02%
2018/11/07	0	0.00	1	46.25	46.40	-1	5,426	-0.02%
2018/11/06	0	0.00	2	46.60	46.55	-2	5,587	-0.04%
2018/11/02	2	45.33	9	45.73	46.20	-7	5,620	-0.12%
2018/10/31	0	0.00	1	45.35	45.35	-1	5,721	-0.02%
2018/10/30	2	44.45	0	0.00	44.45	2	5,710	0.04%
2018/10/29	2	44.60	0	0.00	44.60	2	5,724	0.03%
2018/10/26	6	44.31	2	45.05	44.40	4	5,726	0.07%
2018/10/25	2	45.00	0	0.00	45.00	2	5,721	0.03%
2018/10/19	3	45.13	1	45.35	45.90	2	5,681	0.04%
2018/10/17	1	45.85	0	0.00	45.85	1	5,585	0.02%
2018/10/16	1	45.55	10	45.65	45.90	-9	5,557	-0.16%
2018/10/12	0	0.00	1	45.40	46.25	-1	5,486	-0.02%
2018/10/11	11	45.60	2	45.25	45.60	9	5,469	0.16%
2018/10/09	7	46.87	0	0.00	46.65	7	5,337	0.13%
2018/10/08	0	0.00	13	47.00	47.10	-13	5,304	-0.25%
2018/10/04	3	47.83	0	0.00	47.75	3	5,243	0.06%
2018/10/02	0	0.00	2	48.35	48.35	-2	5,233	-0.04%
2018/09/28	3	48.20	1	48.40	48.40	2	5,212	0.04%
2018/09/27	0	0.00	11	47.73	48.00	-11	5,198	-0.21%
2018/09/26	1	47.45	2	48.45	47.45	-1	5,177	-0.02%
2018/09/25	3	48.70	11	48.78	48.35	-8	5,179	-0.15%
2018/09/21	0	0.00	22	48.55	48.70	-22	5,175	-0.43%
2018/09/20	0	0.00	2	48.00	48.20	-2	5,137	-0.04%
2018/09/19	5	48.10	4	48.10	48.15	1	5,140	0.02%
2018/09/17	0	0.00	1	47.35	47.50	-1	5,115	-0.02%
2018/09/14	0	0.00	2	47.45	47.50	-2	5,117	-0.04%
2018/09/13	0	47.60	11	47.56	47.65	-11	5,104	-0.22%
2018/09/12	0	46.90	14	46.26	46.90	-14	5,051	-0.28%
2018/09/11	2	44.81	6	44.60	45.40	-4	4,986	-0.08%
2018/09/10	1	44.70	1	45.15	44.60	0	4,834	0.00%
2018/09/07	19	45.45	7	45.50	45.10	12	4,580	0.26%
2018/09/06	3	49.07	7	49.14	49.15	-4	3,932	-0.10%
2018/09/05	2	48.95	10	48.91	48.80	-8	3,239	-0.25%
2018/09/04	2	49.88	13	49.93	49.95	-11	2,892	-0.38%
2018/09/03	0	0.00	2	50.20	50.00	-2	2,724	-0.07%
2018/08/31	63	49.35	1	49.90	49.90	62	2,690	2.30%
2018/08/30	2	49.18	3	49.22	49.30	-1	2,659	-0.04%
2018/08/29	2	48.85	7	48.76	48.95	-5	2,728	-0.18%
2018/08/28	10	48.35	31	48.51	48.60	-21	2,713	-0.77%
2018/08/27	6	48.37	0	0.00	48.35	6	2,727	0.22%
2018/08/23	2	48.40	0	0.00	48.40	2	2,840	0.07%
2018/08/22	2	48.55	23	48.46	48.35	-21	2,883	-0.73%
2018/08/21	2	48.00	1	48.20	48.20	1	2,879	0.03%
2018/08/16	2	47.85	0	0.00	47.90	2	2,874	0.07%
2018/08/15	3	48.05	3	48.20	48.00	0	2,873	0.00%
2018/08/14	0	0.00	6	47.58	47.65	-6	2,835	-0.21%
2018/08/13	6	47.43	1	47.85	47.50	5	2,634	0.19%
2018/08/10	6	47.93	0	0.00	48.00	6	2,483	0.24%
2018/08/09	14	48.24	5	48.27	48.30	9	2,481	0.36%
2018/08/08	15	47.90	0	0.00	47.90	15	2,452	0.61%
2018/08/07	3	47.60	5	47.65	47.65	-2	2,382	-0.08%
2018/08/03	4	47.30	3	47.35	47.35	1	2,409	0.04%
2018/08/02	1	46.80	0	0.00	46.90	1	2,401	0.04%
2018/08/01	5	47.45	3	47.30	47.20	2	2,402	0.08%
2018/07/31	0	0.00	1	46.80	47.30	-1	2,392	-0.04%
2018/07/30	16	46.27	3	46.30	46.40	13	2,356	0.55%
2018/07/27	0	0.00	7	46.09	46.20	-7	2,361	-0.30%
2018/07/26	8	46.00	0	0.00	45.95	8	2,371	0.34%
2018/07/25	0	0.00	1	45.80	45.80	-1	2,429	-0.04%
2018/07/23	10	46.00	4	45.80	45.80	6	2,457	0.24%
2018/07/19	0	0.00	11	46.01	45.65	-11	2,487	-0.44%
2018/07/18	0	0.00	1	46.15	46.15	-1	2,501	-0.04%
2018/07/16	10	45.45	0	0.00	45.40	10	2,542	0.39%
2018/07/09	0	0.00	1	44.75	44.80	-1	2,609	-0.04%
2018/07/06	3	43.50	0	0.00	43.95	3	2,615	0.11%
2018/07/05	1	44.00	1	44.50	44.00	0	2,639	0.00%
2018/07/04	0	0.00	48	44.50	44.45	-48	2,663	-1.80%
2018/07/03	0	0.00	2	44.60	44.20	-2	2,704	-0.07%
2018/06/28	9	44.56	0	0.00	44.60	9	2,663	0.34%
2018/06/27	6	45.18	0	0.00	45.15	6	2,625	0.23%
2018/06/26	2	45.50	0	0.00	45.50	2	2,631	0.08%
2018/06/25	0	0.00	1	46.00	45.80	-1	2,627	-0.04%
2018/06/22	0	0.00	2	45.80	45.70	-2	2,644	-0.08%
2018/06/19	2	46.00	0	0.00	46.20	2	2,655	0.08%
2018/06/15	3	45.97	0	0.00	45.90	3	2,624	0.11%
2018/06/14	4	46.49	0	0.00	46.35	4	2,513	0.16%
2018/06/13	2	47.40	0	0.00	47.25	2	2,469	0.08%
2018/06/12	15	47.55	5	47.60	47.65	10	2,520	0.40%
2018/06/11	0	0.00	3	48.17	47.60	-3	2,510	-0.12%
2018/06/08	2	47.40	0	0.00	47.60	2	2,477	0.08%
2018/06/06	20	46.95	13	47.61	47.85	7	2,452	0.29%
2018/06/04	5	46.45	4	46.55	46.60	1	2,310	0.04%
2018/06/01	1	45.80	0	0.00	46.30	1	2,272	0.04%
2018/05/31	6	45.48	0	0.00	45.40	6	2,230	0.27%
2018/05/30	2	45.50	0	0.00	45.50	2	2,150	0.09%
2018/05/29	0	0.00	13	46.07	46.15	-13	2,121	-0.61%
2018/05/28	16	45.84	4.6	45.72	45.65	11.4	2,116	0.54%
2018/05/25	5	46.00	20.6	46.10	46.00	-15.6	2,115	-0.74%
2018/05/24	3	46.20	7	46.19	46.30	-4	2,108	-0.19%
2018/05/23	10	46.00	14	45.95	45.90	-4	2,097	-0.19%
2018/05/21	4	46.19	0	0.00	46.25	4	2,105	0.19%
2018/05/18	2	45.80	0	0.00	45.90	2	2,105	0.09%
2018/05/16	1.2	45.52	0	0.00	45.60	1.2	2,116	0.06%
2018/05/15	2	45.35	0	0.00	45.50	2	2,200	0.09%
2018/05/14	0	0.00	1	45.90	45.75	-1	2,276	-0.04%
2018/05/11	15	45.37	5	45.30	45.30	10	2,243	0.45%
2018/05/03	3	45.55	0.6	46.00	45.50	2.4	2,450	0.10%
2018/05/02	1	46.15	1	46.45	46.00	0	2,512	0.00%
2018/04/27	0	0.00	2	45.20	45.45	-2	2,614	-0.08%
2018/04/25	2	45.03	0	0.00	45.20	2	2,616	0.08%
2018/04/23	0	0.00	15	45.55	45.60	-15	2,630	-0.57%
2018/04/20	6	45.20	0	0.00	45.30	6	2,590	0.23%
2018/04/19	1	45.00	0	0.00	45.10	1	2,583	0.04%
2018/04/18	6	44.58	5	44.55	44.45	1	2,574	0.04%
2018/04/12	1	45.55	0	0.00	45.55	1	2,586	0.04%
2018/04/11	1	45.90	0	0.00	45.70	1	2,585	0.04%
2018/04/10	1	44.90	10	45.29	45.40	-9	2,580	-0.35%
2018/04/03	0	0.00	10	45.09	45.20	-10	2,589	-0.39%
2018/04/02	1	45.30	0	0.00	45.30	1	2,590	0.04%
2018/03/30	0	0.00	1	45.00	45.00	-1	2,586	-0.04%
2018/03/29	14	44.98	0	0.00	44.90	14	2,585	0.54%
2018/03/28	0	0.00	5	45.25	45.30	-5	2,582	-0.19%
2018/03/23	23	44.46	0	0.00	44.75	23	2,567	0.90%
2018/03/22	35	45.11	17	44.97	45.10	18	2,570	0.70%
2018/03/21	1	45.00	0	0.00	44.95	1	2,590	0.04%
2018/03/20	1	44.35	4	44.60	44.90	-3	2,744	-0.11%
2018/03/19	0	0.00	1	44.90	44.90	-1	2,773	-0.04%
2018/03/16	2.2	44.83	6	45.35	44.60	-3.9	2,796	-0.14%
2018/03/15	0	0.00	9	45.25	45.50	-9	2,734	-0.33%
2018/03/14	2	45.10	13	45.30	45.50	-11	2,727	-0.40%
2018/03/13	5	44.90	0	0.00	45.05	5	2,704	0.18%
2018/03/12	1.2	45.13	5	44.88	44.95	-3.9	2,704	-0.14%
2018/03/07	1	44.00	0	0.00	44.10	1	2,691	0.04%
2018/03/06	2	44.65	1	44.30	44.35	1	2,693	0.04%
2018/03/05	11	44.24	1	44.25	44.25	10	2,758	0.36%
2018/03/02	2	44.05	0	0.00	44.00	2	2,754	0.07%
2018/03/01	4	43.35	6	44.10	44.65	-2	2,756	-0.07%
2018/02/27	0	0.00	3	44.77	44.15	-3	2,727	-0.11%
2018/02/26	1	44.95	0	0.00	44.95	1	2,713	0.04%
2018/02/23	1	44.75	0	0.00	44.75	1	2,708	0.04%
2018/02/22	0	0.00	1	44.45	44.40	-1	2,735	-0.04%
2018/02/21	1	44.85	4	44.54	44.70	-3	2,732	-0.11%
2018/02/12	2	43.65	9	43.60	43.60	-7	2,718	-0.26%
2018/02/09	11	42.66	1	43.50	43.55	10	2,704	0.37%
2018/02/07	4	43.64	21	44.24	44.20	-17	2,682	-0.63%
2018/02/06	24	42.26	0	0.00	42.20	24	2,599	0.92%
2018/02/05	10	44.76	1	44.75	44.85	9	2,514	0.36%
2018/02/01	1	45.70	0	0.00	45.55	1	2,514	0.04%
2018/01/31	1	45.10	14	45.96	45.80	-13	2,514	-0.52%
2018/01/30	7	46.06	11	46.14	45.55	-4	2,471	-0.16%
2018/01/29	4	46.49	15	46.52	46.50	-11	2,443	-0.45%
2018/01/26	10	45.58	6	45.97	46.45	4	2,421	0.17%
2018/01/25	3	45.43	6	45.43	45.40	-3	2,341	-0.13%
2018/01/24	4	44.69	0	0.00	45.00	4	2,263	0.18%
2018/01/23	24	44.37	8	44.56	44.95	16	2,212	0.72%
2018/01/22	0	0.00	2	43.05	43.05	-2	2,117	-0.09%
2018/01/19	0	0.00	0.7	42.80	42.85	-0.7	2,135	-0.03%
2018/01/18	5	43.00	3	42.85	42.80	2	2,129	0.09%
2018/01/12	0	0.00	3	42.67	42.80	-3	2,100	-0.14%
2018/01/10	0	0.00	2	42.85	42.75	-2	2,122	-0.09%
2018/01/09	1	43.00	0	0.00	43.15	1	2,123	0.05%
2018/01/08	0	0.00	13	43.30	43.40	-13	2,116	-0.61%
2018/01/05	0	0.00	2	42.85	43.10	-2	2,102	-0.10%
2018/01/04	0	0.00	1	42.85	42.65	-1	2,116	-0.05%
2018/01/03	8	43.19	5	43.14	43.15	3	2,125	0.14%
2018/01/02	14	42.54	15	42.60	43.15	-1	2,095	-0.05%