興富發 (2542)-中國信託-忠孝券商分點個股進出

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
47.20
漲跌
▲0.60
漲幅
+1.29%
成交量
30,711張
產業
上市營建類股
907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－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	75.6	47.12	11.4	47.10	47.20	64.2	5,458	1.18%
2024/05/02	140.7	46.03	61.1	46.20	46.60	79.6	4,966	1.60%	大買/
2024/04/30	20	43.93	12	44.07	44.30	8	4,411	0.18%
2024/04/29	4.3	43.98	7	44.00	44.30	-2.7	4,274	-0.06%
2024/04/26	3.2	42.60	1	43.00	42.95	2.2	4,063	0.05%
2024/04/25	0	0.00	1	42.45	42.70	-1	3,964	-0.03%
2024/04/24	1	42.00	0	0.00	41.95	1	3,860	0.03%
2024/04/23	7	42.14	7	42.16	42.25	0	3,821	0.00%
2024/04/22	10	43.08	31.5	43.31	42.40	-21.5	3,769	-0.57%
2024/04/19	15	41.40	22	41.41	41.45	-7	3,371	-0.21%
2024/04/18	3.5	41.04	3.1	41.50	41.60	0.4	3,204	0.01%
2024/04/17	5	40.75	0	0.00	40.85	5	3,087	0.16%
2024/04/16	1	40.25	4.2	40.26	40.10	-3.2	3,049	-0.11%
2024/04/15	7	40.78	14.8	40.96	40.80	-7.8	2,983	-0.26%
2024/04/12	2	40.90	0.2	41.00	40.80	1.8	2,943	0.06%
2024/04/11	0	0.00	6	41.13	41.10	-6	2,921	-0.21%
2024/04/10	1.9	41.41	2	41.58	41.35	-0.1	2,896	0.00%
2024/04/09	2.2	40.82	13.4	41.03	41.20	-11.2	2,858	-0.39%
2024/04/08	1.9	40.77	2.5	40.57	40.70	-0.6	2,790	-0.02%
2024/04/03	4.5	40.22	0	0.00	40.25	4.5	2,717	0.17%
2024/04/02	0	0.00	13.1	40.17	40.10	-13.1	2,680	-0.49%
2024/04/01	0	0.00	1	40.35	40.25	-1	2,666	-0.04%
2024/03/29	4	40.13	0	0.00	40.15	4	2,645	0.15%
2024/03/28	3.8	40.38	1	40.65	40.50	2.8	2,610	0.11%
2024/03/27	11	40.49	27.5	40.42	40.60	-16.5	2,567	-0.64%
2024/03/25	2	39.18	3	39.35	39.35	-1	2,514	-0.04%
2024/03/21	6	38.67	0.7	38.85	38.65	5.3	2,556	0.21%
2024/03/20	2	38.65	2	38.40	38.50	0	2,570	0.00%
2024/03/19	7.5	38.72	0	0.00	38.70	7.5	2,526	0.30%
2024/03/18	1	39.00	1.1	39.00	39.10	-0.1	2,512	0.00%
2024/03/15	21.4	39.32	1.2	39.58	39.20	20.2	2,527	0.80%
2024/03/14	7	39.81	0	0.00	39.85	7	2,444	0.29%
2024/03/13	2.6	39.80	0	0.00	39.80	2.6	2,452	0.10%
2024/03/12	2	39.95	1	40.00	39.95	1	2,432	0.04%
2024/03/11	4	39.70	14.8	39.70	39.90	-10.7	2,450	-0.44%
2024/03/08	2	39.65	0.6	39.80	39.75	1.4	2,447	0.06%
2024/03/07	1	39.60	20.4	39.78	39.90	-19.4	2,448	-0.79%
2024/03/06	0	0.00	1	39.70	39.65	-1	2,423	-0.04%
2024/03/05	2	39.68	0	0.00	39.60	2	2,426	0.08%
2024/03/04	0	0.00	4.4	39.65	39.65	-4.4	2,423	-0.18%
2024/03/01	3	39.68	3	39.70	39.70	0	2,424	0.00%
2024/02/29	3	39.83	7	39.80	39.70	-4	2,424	-0.16%
2024/02/27	7	39.86	2	40.03	39.70	5	2,419	0.21%
2024/02/26	2	39.85	2	39.83	39.90	0	2,444	0.00%
2024/02/23	8	39.67	1	39.75	39.55	7	2,440	0.29%
2024/02/22	5	39.80	0	0.00	39.75	5	2,457	0.20%
2024/02/21	1	39.95	0	0.00	40.10	1	2,459	0.04%
2024/02/20	0	0.00	12.8	39.54	39.65	-12.8	2,431	-0.53%
2024/02/19	6.2	39.63	1.2	39.61	39.65	5	2,425	0.20%
2024/02/16	2.1	39.33	0.2	39.55	39.65	1.9	2,471	0.08%
2024/02/15	2	39.45	0	0.00	39.50	2	2,442	0.08%
2024/02/05	1.3	39.62	1	39.90	39.80	0.3	2,434	0.01%
2024/02/02	4.6	39.58	1	39.70	39.70	3.6	2,421	0.15%
2024/02/01	1	39.60	0	0.00	39.60	1	2,413	0.04%
2024/01/31	2	39.60	0	0.00	39.60	2	2,424	0.08%
2024/01/30	2	39.55	0.1	39.85	39.55	2	2,433	0.08%
2024/01/29	0	39.80	2	39.70	39.80	-2	2,449	-0.08%
2024/01/26	0.4	39.65	0	0.00	39.60	0.4	2,465	0.02%
2024/01/25	1	39.50	1	39.50	39.50	0	2,483	0.00%
2024/01/24	7	39.59	0	0.00	39.55	7	2,510	0.28%
2024/01/23	0.6	39.55	0	0.00	39.50	0.6	2,520	0.02%
2024/01/22	1	39.60	1	39.70	39.55	0	2,510	0.00%
2024/01/19	0	39.70	0	0.00	39.70	0	2,499	0.00%
2024/01/18	9	39.78	0	0.00	39.70	9	2,497	0.36%
2024/01/17	2.5	39.77	2	39.70	39.85	0.5	2,489	0.02%
2024/01/16	4	39.69	2	39.70	39.70	2	2,446	0.08%
2024/01/11	1	39.95	1	39.95	39.95	0	2,476	0.00%
2024/01/09	2.2	40.06	3	40.10	40.05	-0.8	2,789	-0.03%
2024/01/08	1	40.15	1.1	40.15	40.20	-0.1	2,845	0.00%
2024/01/05	0	0.00	1	40.15	40.20	-1	2,897	-0.03%
2024/01/04	31.4	40.10	3	40.10	40.10	28.4	2,917	0.97%
2024/01/03	0	0.00	0.1	40.25	40.10	-0.1	2,985	0.00%
2024/01/02	0.2	40.20	32.3	40.17	40.25	-32.1	2,991	-1.07%
2023/12/29	2.3	40.04	0	0.00	40.10	2.3	3,004	0.08%
2023/12/28	1	40.10	2	40.18	40.15	-1	3,039	-0.03%
2023/12/27	6	40.15	1.7	40.13	40.10	4.3	3,055	0.14%
2023/12/26	0.3	40.20	0	0.00	40.05	0.3	3,098	0.01%
2023/12/25	3.1	39.92	0	0.00	40.00	3.1	3,138	0.10%
2023/12/22	3	39.95	42	39.92	39.90	-39	3,231	-1.21%
2023/12/21	16.4	39.79	0.1	40.10	39.90	16.4	3,414	0.48%
2023/12/20	5.1	39.97	6.5	40.02	40.15	-1.4	3,410	-0.04%
2023/12/19	6	39.97	2	39.95	40.15	4	3,443	0.12%
2023/12/18	1	40.15	7	40.11	40.45	-6	3,468	-0.17%
2023/12/15	1.2	40.32	0	0.00	40.40	1.2	3,484	0.03%
2023/12/14	1.2	40.33	0	0.00	40.40	1.2	3,472	0.03%
2023/12/13	6	39.94	2	40.00	40.05	4	3,497	0.11%
2023/12/12	4	39.95	4	39.90	39.90	0	3,540	0.00%
2023/12/11	5.2	40.03	3.4	40.06	40.10	1.8	3,549	0.05%
2023/12/08	1.6	40.18	1	40.15	40.15	0.6	3,540	0.02%
2023/12/07	0.4	40.45	1	40.25	40.20	-0.6	3,523	-0.02%
2023/12/06	6.1	40.36	24	40.35	40.35	-17.9	3,531	-0.51%
2023/12/05	1.1	40.55	21.1	40.61	40.55	-20	3,489	-0.57%
2023/12/04	3.7	40.65	1	40.60	40.70	2.7	3,476	0.08%
2023/12/01	3	40.78	0	0.00	40.80	3	3,447	0.09%
2023/11/30	2	40.83	0	0.00	40.95	2	3,452	0.06%
2023/11/29	1	40.90	0.8	40.95	40.85	0.2	3,496	0.01%
2023/11/28	3	40.90	0.2	41.00	40.95	2.8	3,489	0.08%
2023/11/27	5	41.06	1.1	41.05	40.95	3.9	3,468	0.11%
2023/11/24	5	41.12	2	41.10	41.20	3	3,471	0.09%
2023/11/22	0.4	41.03	4	40.95	41.05	-3.6	3,467	-0.10%
2023/11/21	9	40.89	0	0.00	40.85	9	3,444	0.26%
2023/11/20	1	40.99	4.9	41.04	41.10	-3.8	3,427	-0.11%
2023/11/17	1.8	40.96	3	40.90	40.90	-1.2	3,415	-0.03%
2023/11/16	2.1	40.91	0	0.00	41.00	2.1	3,433	0.06%
2023/11/15	7.1	40.65	51	40.60	40.90	-43.9	3,434	-1.28%
2023/11/14	50.1	40.70	0	0.00	40.85	50.1	3,400	1.47%
2023/11/13	1	40.65	0	0.00	40.60	1	3,398	0.03%
2023/11/10	3.6	40.55	0.6	40.65	40.55	3.1	3,391	0.09%
2023/11/09	1	40.65	11	40.65	40.60	-10	3,392	-0.29%
2023/11/08	2.6	40.67	2.2	40.75	40.60	0.4	3,434	0.01%
2023/11/07	1	40.70	3	40.80	40.70	-2	3,506	-0.06%
2023/11/06	3	40.68	0	0.00	40.70	3	3,513	0.09%
2023/11/03	0	0.00	3	40.88	40.60	-3	3,494	-0.09%
2023/11/02	4.3	40.56	1.7	40.64	40.60	2.6	3,494	0.07%
2023/11/01	10.7	40.51	2	40.20	40.60	8.7	3,493	0.25%
2023/10/31	13.5	40.65	25	40.65	40.70	-11.5	3,483	-0.33%
2023/10/30	7	40.69	0	0.00	40.90	7	3,473	0.20%
2023/10/27	5.2	40.86	0	0.00	40.80	5.2	3,471	0.15%
2023/10/26	0.5	41.00	0	0.00	40.95	0.5	3,476	0.01%
2023/10/24	2	40.70	0	0.00	40.80	2	3,471	0.06%
2023/10/23	2.5	40.80	0	0.00	40.75	2.5	3,488	0.07%
2023/10/20	12	41.30	0	0.00	41.10	12	3,504	0.34%
2023/10/19	10.1	41.82	10	42.25	41.80	0.1	3,542	0.00%
2023/10/18	6.1	40.82	37	41.96	42.05	-30.9	3,479	-0.89%
2023/10/17	7.7	40.85	0	0.00	41.00	7.7	3,199	0.24%
2023/10/16	5.1	40.68	7	41.12	41.30	-1.9	3,162	-0.06%
2023/10/13	2.1	40.83	0	0.00	40.85	2.1	3,128	0.07%
2023/10/12	3.4	39.92	0.2	40.15	40.20	3.1	3,125	0.10%
2023/10/11	0.1	39.88	1	40.15	40.10	-0.9	3,128	-0.03%
2023/10/06	4	39.03	0	0.00	39.40	4	3,089	0.13%
2023/10/04	6	39.09	0	0.00	39.10	6	3,075	0.20%
2023/10/03	2.2	39.29	0	0.00	39.25	2.2	3,077	0.07%
2023/10/02	16	39.27	1.1	39.31	39.30	14.9	3,075	0.49%
2023/09/28	12.3	39.48	1	39.50	39.45	11.3	3,028	0.37%
2023/09/27	14	39.73	0	0.00	39.55	14	2,981	0.47%
2023/09/26	19.3	39.79	251	39.97	40.00	-231.7	2,901	-7.98%	大賣/鉅額交易
2023/09/25	252	43.40	0	0.00	43.05	252	2,712	9.29%	大買/鉅額交易
2023/09/22	5	43.38	0	0.00	43.40	5	2,593	0.19%
2023/09/21	2	43.98	0	43.95	43.95	2	2,534	0.08%
2023/09/20	1	44.30	0	0.00	44.20	1	2,472	0.04%
2023/09/19	18	44.15	0.6	44.15	44.30	17.4	2,406	0.72%
2023/09/18	0	0.00	0.5	43.92	44.15	-0.5	2,376	-0.02%
2023/09/15	5	43.74	0	0.00	43.25	5	2,331	0.21%
2023/09/14	3.3	43.97	3	44.00	44.10	0.3	2,252	0.01%
2023/09/13	1	43.65	0.8	43.70	43.70	0.2	2,204	0.01%
2023/09/12	0	0.00	5	43.60	43.60	-5	2,254	-0.22%
2023/09/11	0	43.55	0	0.00	43.50	0	2,268	0.00%
2023/09/08	1.3	43.63	3.1	43.49	43.40	-1.8	2,272	-0.08%
2023/09/07	0	0.00	1	43.20	43.40	-1	2,261	-0.04%
2023/09/06	2	43.20	0	0.00	43.40	2	2,289	0.09%
2023/09/05	2.1	43.43	1	43.35	43.45	1.1	2,292	0.05%
2023/09/04	0.4	43.46	14.6	43.48	43.60	-14.2	2,273	-0.62%
2023/09/01	0.2	43.05	3	42.97	42.95	-2.8	2,211	-0.13%
2023/08/30	0.1	43.15	0	0.00	43.25	0.1	2,228	0.00%
2023/08/29	0.4	43.00	2	43.00	43.20	-1.6	2,235	-0.07%
2023/08/25	0.1	42.60	0.1	42.55	42.40	0	2,284	0.00%
2023/08/23	2.1	42.26	0	0.00	42.30	2.1	2,294	0.09%
2023/08/22	1.9	42.31	0	0.00	42.40	1.9	2,320	0.08%
2023/08/21	0.1	42.86	7	42.85	42.75	-6.9	2,323	-0.30%
2023/08/18	0.1	42.75	10.4	42.94	42.95	-10.3	2,348	-0.44%
2023/08/17	0.1	42.75	0	0.00	42.60	0.1	2,343	0.00%
2023/08/15	2	42.73	2	42.70	42.65	0	2,401	0.00%
2023/08/14	5.1	42.75	5	42.65	42.60	0.1	2,426	0.01%
2023/08/11	2.4	43.28	4	43.35	43.40	-1.6	2,426	-0.07%
2023/08/10	0.6	42.64	1	42.55	42.90	-0.4	2,378	-0.02%
2023/08/09	0	42.80	0	0.00	42.65	0	2,478	0.00%
2023/08/08	1.4	42.87	0.5	42.90	42.95	0.9	2,553	0.04%
2023/08/04	0.1	42.75	1	42.70	42.70	-0.9	2,965	-0.03%
2023/08/02	4	42.49	2	42.38	42.55	2	2,959	0.07%
2023/08/01	0.1	42.50	0	0.00	42.55	0.1	2,975	0.00%
2023/07/31	3.1	42.40	6.4	42.35	42.30	-3.3	2,977	-0.11%
2023/07/28	2	42.20	0	0.00	42.20	2	3,010	0.07%
2023/07/27	0.3	42.35	0.3	42.35	42.40	0	3,023	0.00%
2023/07/26	0.8	42.12	0	0.00	42.05	0.8	3,022	0.03%
2023/07/25	6	41.58	0	0.00	41.60	6	3,007	0.20%
2023/07/24	6	41.74	21	41.85	41.70	-15	2,980	-0.50%
2023/07/21	3	42.10	0	0.00	42.15	3	2,924	0.10%
2023/07/20	0.3	42.37	0	0.00	42.25	0.3	2,951	0.01%
2023/07/19	0.3	42.25	0	0.00	42.15	0.3	2,951	0.01%
2023/07/18	0.2	42.25	0	0.00	42.15	0.2	2,944	0.01%
2023/07/17	5	42.22	0	0.00	42.25	5	2,931	0.17%
2023/07/14	6	42.54	0	0.00	42.55	6	2,898	0.21%
2023/07/13	3	42.63	0	0.00	42.80	3	2,887	0.10%
2023/07/10	0.1	42.88	0	0.00	42.80	0.1	2,878	0.01%
2023/07/07	4	42.68	7.1	42.77	42.75	-3.1	2,913	-0.11%
2023/07/06	0	0.00	6	42.77	42.80	-6	2,900	-0.21%
2023/07/05	1	42.75	4	42.86	42.70	-3	2,901	-0.10%
2023/07/04	0	0.00	2	42.80	42.85	-2	2,939	-0.07%
2023/07/03	2	42.68	1	42.70	42.80	1	2,955	0.03%
2023/06/30	1	42.55	0	0.00	42.65	1	2,964	0.03%
2023/06/29	0	42.55	10	42.50	42.75	-10	2,963	-0.34%
2023/06/27	1.1	42.31	0.3	42.40	42.25	0.8	2,978	0.03%
2023/06/26	0	0.00	6	42.25	42.25	-6	2,985	-0.20%
2023/06/21	2.1	42.21	0	0.00	42.25	2.1	3,006	0.07%
2023/06/20	1	42.25	0	0.00	42.15	1	3,001	0.03%
2023/06/19	2	42.30	21	42.40	42.30	-19	2,982	-0.64%
2023/06/16	4	42.31	0	0.00	42.25	4	2,968	0.13%
2023/06/15	1	42.85	0.1	42.95	42.70	0.9	2,912	0.03%
2023/06/14	6	42.94	0	0.00	43.00	6	2,916	0.21%
2023/06/13	0	0.00	3	42.95	42.95	-3	2,950	-0.10%
2023/06/12	2	42.95	5.4	43.27	42.85	-3.4	3,027	-0.11%
2023/06/09	0	42.55	0	0.00	42.50	0	3,009	0.00%
2023/06/06	1	42.50	0	0.00	42.50	1	3,037	0.03%
2023/06/05	2	42.53	8	42.52	42.50	-6	3,041	-0.20%
2023/06/02	2	42.60	0	0.00	42.60	2	3,052	0.07%
2023/06/01	0.1	42.60	1	42.65	42.60	-0.9	3,065	-0.03%
2023/05/31	1	42.15	0	0.00	42.60	1	3,080	0.03%
2023/05/29	0	42.30	0	0.00	42.10	0	3,039	0.00%
2023/05/26	12	42.18	0	0.00	42.20	12	3,040	0.40%
2023/05/25	1	42.70	10	42.83	42.50	-9	3,025	-0.30%
2023/05/24	0.4	42.98	13	42.82	43.05	-12.6	3,015	-0.42%
2023/05/23	0	0.00	3.8	42.72	42.75	-3.8	2,976	-0.13%
2023/05/22	2.2	42.06	14	42.60	42.60	-11.8	2,973	-0.40%
2023/05/19	20	41.98	0	0.00	42.00	20	2,931	0.68%
2023/05/18	1.2	42.00	0	0.00	42.00	1.2	2,896	0.04%
2023/05/17	0	0.00	8.4	41.68	41.90	-8.4	2,868	-0.29%
2023/05/16	3.1	41.57	18.6	41.70	41.65	-15.5	2,836	-0.55%
2023/05/15	7.5	41.24	2	41.30	41.35	5.5	2,816	0.20%
2023/05/12	2	41.75	5.3	41.86	41.95	-3.2	2,713	-0.12%
2023/05/11	76.8	41.51	75.5	41.90	42.30	1.4	2,632	0.05%
2023/05/10	0.1	43.20	3	43.20	43.20	-2.9	2,214	-0.13%
2023/05/09	0.1	43.27	4	43.39	43.20	-3.9	2,214	-0.17%
2023/05/08	5.1	43.21	6.1	43.15	43.30	-1	2,235	-0.05%
2023/05/05	0.1	43.03	5	43.00	42.90	-4.9	2,230	-0.22%
2023/05/04	1.3	42.77	3.5	42.77	42.85	-2.2	2,252	-0.10%
2023/05/03	0.2	42.33	0	0.00	42.30	0.2	2,241	0.01%
2023/05/02	3.3	42.15	1	42.20	42.20	2.3	2,289	0.10%
2023/04/28	7	42.09	2.2	42.05	42.05	4.8	2,366	0.20%
2023/04/27	5.3	42.00	2	42.00	42.05	3.3	2,398	0.14%
2023/04/26	16	41.75	1.5	41.75	42.00	14.5	2,410	0.60%
2023/04/25	2	41.70	3.1	41.88	41.65	-1.1	2,423	-0.04%
2023/04/24	0	41.85	0	0.00	41.75	0	2,406	0.00%
2023/04/21	1.2	41.79	0	0.00	41.85	1.2	2,423	0.05%
2023/04/20	0	41.93	0	0.00	41.85	0	2,422	0.00%
2023/04/19	1.1	42.05	3.3	42.05	42.00	-2.2	2,422	-0.09%
2023/04/18	0.3	42.15	2	42.20	42.10	-1.7	2,402	-0.07%
2023/04/17	6	42.07	0	0.00	42.05	6	2,394	0.25%
2023/04/14	0	42.10	1	42.15	42.10	-1	2,390	-0.04%
2023/04/13	4.3	42.10	3	42.17	42.10	1.3	2,397	0.05%
2023/04/12	2.1	41.80	2	41.93	41.95	0.1	2,407	0.00%
2023/04/11	0.1	41.62	2	41.65	41.75	-1.9	2,348	-0.08%
2023/04/10	0	41.74	0	0.00	41.45	0	2,381	0.00%
2023/04/07	0.1	41.45	1	41.70	41.70	-0.9	2,499	-0.04%
2023/04/06	1	41.00	0	0.00	40.85	1	2,473	0.04%
2023/03/31	1.2	40.88	16	40.98	41.15	-14.8	2,570	-0.58%
2023/03/29	1	40.85	2	40.93	41.05	-1	3,290	-0.03%
2023/03/27	1	40.70	0	0.00	40.70	1	4,154	0.02%
2023/03/24	0.1	40.80	0	0.00	40.65	0.1	4,616	0.00%
2023/03/23	1	41.00	1	41.25	41.00	0	4,683	0.00%
2023/03/22	1	41.10	1	41.10	41.15	0	4,761	0.00%
2023/03/21	0	0.00	4	41.10	41.10	-4	4,864	-0.08%
2023/03/20	1	40.31	8	40.48	40.70	-7	4,939	-0.14%
2023/03/17	2	40.38	0	0.00	40.40	2	4,979	0.04%
2023/03/16	6	40.03	0	0.00	40.10	6	5,004	0.12%
2023/03/15	7.5	40.84	2	40.80	40.60	5.5	5,035	0.11%
2023/03/14	5.7	41.53	5	41.55	41.50	0.7	4,997	0.01%
2023/03/10	1.1	41.95	1	42.00	41.95	0.1	5,112	0.00%
2023/03/09	2	41.88	3	41.93	41.95	-1	5,127	-0.02%
2023/03/08	0	0.00	2	41.73	41.85	-2	5,151	-0.04%
2023/03/07	4	41.66	0	0.00	41.80	4	5,162	0.08%
2023/03/06	1	41.80	1	41.80	41.80	0	5,202	0.00%
2023/03/03	6.6	41.88	5	41.85	41.95	1.6	5,213	0.03%
2023/03/02	2	42.13	1	42.10	42.25	1	5,216	0.02%
2023/03/01	4	42.41	3.1	42.40	42.35	0.9	5,253	0.02%
2023/02/24	2	42.42	9	42.35	42.40	-7	5,404	-0.13%
2023/02/23	1	42.45	16	42.40	42.40	-15	5,417	-0.28%
2023/02/22	1	42.05	0	0.00	42.30	1	5,435	0.02%
2023/02/21	0	42.25	1	42.35	42.25	-1	5,466	-0.02%
2023/02/20	0	42.05	3	42.05	42.30	-3	5,567	-0.05%
2023/02/17	0	0.00	5	41.90	41.95	-5	5,613	-0.09%
2023/02/16	2.3	41.91	3	41.98	41.90	-0.7	5,744	-0.01%
2023/02/15	3.1	41.92	17	41.91	41.85	-13.9	5,799	-0.24%
2023/02/14	0.3	41.95	2	42.00	42.00	-1.7	5,835	-0.03%
2023/02/13	1.3	41.55	1.1	41.62	41.80	0.2	5,888	0.00%
2023/02/10	1.8	41.57	0	0.00	41.55	1.8	5,912	0.03%
2023/02/09	1.6	41.82	0	0.00	41.75	1.6	5,946	0.03%
2023/02/07	0	42.00	0	0.00	41.95	0	6,053	0.00%
2023/02/06	1	41.80	4	42.00	42.00	-3	6,047	-0.05%
2023/02/02	2	41.58	0	0.00	41.25	2	6,057	0.03%
2023/02/01	2	41.43	0	0.00	41.60	2	6,045	0.03%
2023/01/31	4.1	41.20	22	41.31	41.10	-17.9	6,114	-0.29%
2023/01/30	7.1	40.81	1	41.00	40.65	6.1	6,079	0.10%
2023/01/17	1	40.65	0	0.00	40.70	1	6,054	0.02%
2023/01/16	4	40.74	0	0.00	40.70	4	6,047	0.07%
2023/01/13	3	40.65	2	40.70	40.80	1	6,054	0.02%
2023/01/12	2	40.60	1.1	40.70	40.70	0.9	6,092	0.02%
2023/01/11	2	40.75	0	0.00	40.60	2	6,125	0.03%
2023/01/10	0	0.00	4	40.50	40.50	-4	6,136	-0.07%
2023/01/09	3	40.42	0	0.00	40.45	3	6,165	0.05%
2023/01/06	1	40.35	0	0.00	40.45	1	6,185	0.02%
2023/01/05	4	40.55	0	0.00	40.40	4	6,223	0.06%
2023/01/04	0.4	40.55	0	0.00	40.60	0.4	6,229	0.01%
2023/01/03	1.2	40.27	3	40.30	40.35	-1.8	6,276	-0.03%
2022/12/30	4.2	40.42	1	40.65	40.30	3.2	6,293	0.05%
2022/12/29	0	40.55	0	0.00	40.60	0	6,273	0.00%
2022/12/28	5	40.97	0	0.00	40.70	5	6,284	0.08%
2022/12/27	1	41.45	6	41.23	41.45	-5	6,283	-0.08%
2022/12/26	2	40.30	0	0.00	40.25	2	6,225	0.03%
2022/12/23	3	40.38	2	40.50	40.35	1	6,264	0.02%
2022/12/22	5.2	39.90	10	40.05	42.00	-4.8	6,211	-0.08%
2022/12/21	13.9	39.16	0	0.00	40.00	13.9	6,026	0.23%
2022/12/20	48	39.85	0	0.00	39.65	48	5,780	0.83%
2022/12/19	26.1	40.75	6	40.45	40.50	20.1	5,621	0.36%
2022/12/16	16.1	41.62	0	0.00	41.15	16.1	5,404	0.30%
2022/12/15	11	42.29	6	42.65	42.40	5	5,094	0.10%
2022/12/14	7.5	42.58	17	42.35	42.60	-9.5	5,170	-0.18%
2022/12/13	5.2	43.13	0	0.00	42.75	5.2	5,162	0.10%
2022/12/12	1.1	43.84	0	0.00	43.65	1.1	5,153	0.02%
2022/12/09	5	43.80	5	44.05	44.00	0	5,155	0.00%
2022/12/08	5	44.07	4	44.35	44.10	1	5,144	0.02%
2022/12/07	7.1	43.86	27	44.30	44.35	-19.9	5,137	-0.39%
2022/12/06	9.1	44.16	54.8	44.15	43.95	-45.7	5,103	-0.90%
2022/12/02	5	44.67	20.7	44.30	44.25	-15.7	5,030	-0.31%
2022/12/01	1	44.80	5.6	44.83	44.80	-4.6	5,016	-0.09%
2022/11/30	1.1	44.65	11	44.70	44.80	-9.9	5,021	-0.20%
2022/11/29	7	44.77	0	0.00	44.80	7	5,026	0.14%
2022/11/28	3.4	44.76	0.3	44.65	44.85	3.1	5,036	0.06%
2022/11/25	0.8	44.70	0	0.00	44.55	0.8	5,022	0.02%
2022/11/24	0.5	44.80	0	0.00	44.90	0.5	5,032	0.01%
2022/11/23	0	0.00	9	44.95	44.90	-9	5,037	-0.18%
2022/11/22	2.1	44.56	3.3	44.41	44.85	-1.2	5,044	-0.02%
2022/11/21	1	43.85	1	43.75	43.95	0	4,921	0.00%
2022/11/18	1.5	43.75	0	0.00	43.80	1.5	4,941	0.03%
2022/11/17	0.2	43.38	2.3	43.63	43.55	-2.1	4,949	-0.04%
2022/11/16	2	43.30	2.1	43.36	43.20	-0.1	4,925	0.00%
2022/11/15	5.6	42.89	0.1	43.00	42.90	5.5	4,916	0.11%
2022/11/14	1.5	43.06	4.5	43.16	43.35	-3	4,875	-0.06%
2022/11/11	0.3	42.30	15.6	42.47	42.40	-15.3	4,802	-0.32%
2022/11/10	2.1	41.85	5	42.15	42.25	-3	4,814	-0.06%
2022/11/09	2.1	41.91	13.2	42.05	42.25	-11.1	4,868	-0.23%
2022/11/08	3	41.95	2	41.95	41.90	1	4,840	0.02%
2022/11/07	8.5	41.92	5	42.00	42.05	3.5	4,888	0.07%
2022/11/04	0.1	41.80	2	41.83	42.00	-1.9	4,888	-0.04%
2022/11/03	2.5	41.00	0	0.00	41.30	2.5	4,842	0.05%
2022/11/02	0.1	41.45	5.7	41.29	41.25	-5.6	4,832	-0.12%
2022/11/01	1	41.25	3	41.40	41.45	-2	4,873	-0.04%
2022/10/31	24.8	41.35	10	41.36	41.45	14.8	4,888	0.30%
2022/10/28	0.1	41.80	35.6	41.84	41.65	-35.5	4,880	-0.73%
2022/10/27	2	41.15	1	41.50	41.80	1	4,875	0.02%
2022/10/26	2	40.50	0	0.00	40.60	2	4,816	0.04%
2022/10/25	0.1	40.71	3	40.58	40.65	-2.9	4,828	-0.06%
2022/10/24	0	0.00	10.1	40.67	40.60	-10.1	4,786	-0.21%
2022/10/21	2	40.03	4	40.29	40.50	-2	4,758	-0.04%
2022/10/20	0.1	40.06	100	40.21	40.35	-99.9	4,768	-2.10%
2022/10/19	0.1	40.30	5	40.25	40.20	-4.9	4,726	-0.10%
2022/10/18	1.1	39.51	2	39.55	39.60	-0.9	4,685	-0.02%
2022/10/14	3	38.82	0	0.00	39.20	3	4,808	0.06%
2022/10/13	3	38.54	0	0.00	38.75	3	4,945	0.06%
2022/10/12	2	38.90	0	0.00	38.95	2	5,106	0.04%
2022/10/11	3	38.74	2	39.15	39.35	1	5,224	0.02%
2022/10/07	5	39.15	3	38.97	38.90	2	5,188	0.04%
2022/10/06	3.2	39.54	0	0.00	39.65	3.2	5,180	0.06%
2022/10/05	6	39.67	3	39.67	39.75	3	5,206	0.06%
2022/10/04	12.3	39.78	4	40.00	39.70	8.3	5,244	0.16%
2022/10/03	0.3	39.66	1	39.80	39.85	-0.7	5,232	-0.01%
2022/09/30	4.1	38.28	2	38.56	39.00	2.1	5,202	0.04%
2022/09/29	8.1	38.43	7	38.34	38.60	1.1	5,204	0.02%
2022/09/28	26.4	38.43	7	38.94	38.00	19.4	5,171	0.38%
2022/09/27	23	39.60	4	39.99	39.65	19	5,055	0.38%
2022/09/26	37.7	40.19	16	40.17	40.20	21.7	4,940	0.44%
2022/09/23	15.4	47.77	8	47.80	47.80	7.4	4,766	0.16%
2022/09/22	24.2	47.74	1	47.80	47.75	23.2	4,634	0.50%
2022/09/21	11.1	47.88	356	47.94	48.00	-344.9	4,521	-7.63%	大賣/鉅額交易
2022/09/20	9.2	48.00	5	48.05	48.00	4.2	4,374	0.09%
2022/09/19	6.1	48.00	1	48.15	48.15	5.1	4,340	0.12%
2022/09/16	0.1	48.35	1	48.25	48.30	-0.9	4,306	-0.02%
2022/09/15	20.1	48.23	2	48.30	48.25	18.1	4,462	0.41%
2022/09/14	5.1	48.01	1	48.20	48.25	4.1	4,782	0.09%
2022/09/13	220.2	48.57	7	48.49	48.50	213.2	5,003	4.26%	大買/鉅額交易
2022/09/12	101.1	48.29	10	48.32	48.40	91.1	5,233	1.74%	大買/
2022/09/08	0.1	48.10	2	48.00	48.35	-1.9	5,532	-0.03%
2022/09/07	8.1	47.85	0	0.00	47.90	8.1	5,636	0.14%
2022/09/06	6.5	48.00	4	48.00	48.10	2.5	5,682	0.04%
2022/09/05	2.1	48.00	0	0.00	47.95	2.1	5,683	0.04%
2022/09/02	9	47.98	0	0.00	48.00	9	5,698	0.16%
2022/09/01	11	48.00	3	48.03	48.10	8	5,726	0.14%
2022/08/31	6.3	48.36	2	48.60	48.40	4.3	5,714	0.08%
2022/08/30	4.2	48.10	27.6	48.33	48.35	-23.4	5,694	-0.41%
2022/08/29	4	47.74	66	47.67	47.85	-62	5,702	-1.09%
2022/08/26	8.1	48.06	21	48.10	48.20	-12.9	5,824	-0.22%
2022/08/25	5.8	48.07	28	47.98	48.10	-22.2	5,812	-0.38%
2022/08/24	4	47.63	45.1	47.85	48.00	-41.1	5,807	-0.71%
2022/08/23	2	47.43	13	47.47	47.65	-11	5,790	-0.19%
2022/08/22	13.1	47.54	27	47.42	47.65	-13.9	5,815	-0.24%
2022/08/19	1.7	46.89	5	46.98	47.00	-3.3	5,742	-0.06%
2022/08/18	5	46.82	19	46.76	46.80	-14	5,742	-0.24%
2022/08/17	5	47.18	11.2	47.20	47.20	-6.2	5,720	-0.11%
2022/08/16	6.4	46.64	9	46.64	46.80	-2.6	5,658	-0.05%
2022/08/15	14	46.29	11	46.22	46.20	3	5,579	0.05%
2022/08/12	25.1	46.24	6	46.06	46.15	19.1	5,593	0.34%
2022/08/11	1	45.90	3	46.00	45.90	-2	5,573	-0.04%
2022/08/10	4	45.76	4.6	45.77	45.75	-0.6	5,595	-0.01%
2022/08/09	2	46.05	0	0.00	46.00	2	5,615	0.04%
2022/08/08	2	45.90	0	0.00	46.00	2	5,670	0.04%
2022/08/05	2	45.85	0.4	45.90	45.85	1.6	5,890	0.03%
2022/08/04	5	45.47	14	45.26	45.65	-9	5,966	-0.15%
2022/08/03	2.7	45.84	1	45.60	45.80	1.7	5,960	0.03%
2022/08/02	5	45.60	7	45.64	46.00	-2	5,996	-0.03%
2022/08/01	1	45.75	1.1	45.77	45.90	-0.1	6,010	0.00%
2022/07/29	1.1	44.97	1.1	45.34	45.35	0	5,999	0.00%
2022/07/28	0.3	45.00	0	0.00	44.90	0.3	6,010	0.00%
2022/07/27	8.6	44.74	2	44.80	44.65	6.6	6,026	0.11%
2022/07/26	5.4	44.99	1	44.90	44.80	4.4	6,033	0.07%
2022/07/25	3	44.90	1	45.10	45.10	2	6,048	0.03%
2022/07/22	8	44.89	0.3	45.20	45.20	7.8	6,076	0.13%
2022/07/21	12.1	44.98	3	45.05	45.15	9.1	6,053	0.15%
2022/07/20	30	45.66	3	45.35	45.35	27	6,060	0.45%
2022/07/19	4.2	45.56	11.4	45.92	45.75	-7.2	6,023	-0.12%
2022/07/18	1.4	44.01	2	44.93	45.10	-0.6	5,953	-0.01%
2022/07/15	1.1	43.41	1	43.40	43.40	0.1	5,964	0.00%
2022/07/14	1.1	43.46	0	0.00	43.50	1.1	6,095	0.02%
2022/07/13	0	0.00	0.9	43.65	43.50	-0.9	6,119	-0.01%
2022/07/12	4	43.28	0	0.00	43.20	4	6,150	0.07%
2022/07/11	2	43.83	3	43.78	43.80	-1	6,163	-0.02%
2022/07/08	2	43.88	0.3	43.95	43.85	1.7	6,195	0.03%
2022/07/07	3	43.85	2	43.85	43.80	1	6,213	0.02%
2022/07/05	0	0.00	2	44.75	44.65	-2	6,572	-0.03%
2022/07/01	0	0.00	8.1	44.25	43.95	-8.1	7,609	-0.11%
2022/06/30	1	45.09	3.1	45.16	45.20	-2.1	8,178	-0.03%
2022/06/29	2.2	44.96	1.1	45.10	45.10	1.1	8,197	0.01%
2022/06/28	1	44.70	1	44.80	44.80	0	8,203	0.00%
2022/06/27	1.2	44.45	1	44.70	44.80	0.2	8,257	0.00%
2022/06/24	2	43.93	4.2	44.09	44.20	-2.2	8,284	-0.03%
2022/06/23	3	43.42	3.8	43.27	43.30	-0.8	8,320	-0.01%
2022/06/22	33.1	42.97	3.8	43.27	43.25	29.3	8,163	0.36%
2022/06/21	6.1	43.45	1	43.75	43.35	5.1	7,857	0.06%
2022/06/20	10.2	43.96	0	0.00	43.60	10.2	7,697	0.13%
2022/06/17	21.8	43.70	22	43.94	44.75	-0.2	7,720	0.00%
2022/06/16	11.3	44.65	3	44.76	44.55	8.3	7,555	0.11%
2022/06/15	4.2	45.06	8	45.29	45.05	-3.8	7,569	-0.05%
2022/06/14	1.1	44.60	17.3	44.70	45.40	-16.2	7,728	-0.21%
2022/06/13	5.4	44.62	1.4	44.96	44.80	4	8,324	0.05%
2022/06/10	3.1	44.90	0	0.00	44.90	3.1	8,491	0.04%
2022/06/09	6	45.23	0	0.00	45.25	6	8,562	0.07%
2022/06/08	1.5	45.26	1	45.45	45.45	0.5	8,561	0.01%
2022/06/07	4	44.98	0.7	45.40	45.35	3.3	8,600	0.04%
2022/06/06	18.9	45.02	30.2	45.00	45.00	-11.3	8,621	-0.13%
2022/06/02	3	46.17	10	46.20	46.10	-7	8,580	-0.08%
2022/06/01	4.2	46.37	0	0.00	46.35	4.2	8,711	0.05%
2022/05/31	0	0.00	1	46.45	46.45	-1	8,812	-0.01%
2022/05/30	10.3	46.11	3	46.47	46.55	7.3	8,881	0.08%
2022/05/27	0.3	46.15	0	0.00	46.00	0.3	8,908	0.00%
2022/05/25	0.2	45.70	2	45.55	46.00	-1.8	9,159	-0.02%
2022/05/24	1	46.05	1	45.80	45.80	0	9,320	0.00%
2022/05/23	11	45.95	0	0.00	46.00	11	9,444	0.12%
2022/05/20	0.1	45.80	11	45.75	45.85	-10.9	9,685	-0.11%
2022/05/19	1.1	45.42	1	45.60	45.60	0.1	9,778	0.00%
2022/05/18	2	45.85	0	0.00	45.90	2	9,750	0.02%
2022/05/17	2.1	45.25	2	45.33	45.45	0.1	9,739	0.00%
2022/05/16	7	44.54	5.1	44.59	44.55	1.9	9,756	0.02%
2022/05/13	16.1	44.06	95	43.79	44.70	-78.9	9,762	-0.81%
2022/05/12	21.1	45.71	0	0.00	45.40	21.1	9,552	0.22%
2022/05/11	4.2	46.40	1	46.25	46.25	3.2	9,474	0.03%
2022/05/10	7.1	46.03	11.9	46.49	46.50	-4.8	9,491	-0.05%
2022/05/09	0.2	46.78	18	46.79	46.50	-17.8	9,510	-0.19%
2022/05/06	2.4	46.91	8	46.80	46.90	-5.6	9,568	-0.06%
2022/05/05	0.1	47.18	13	47.13	47.00	-12.9	9,644	-0.13%
2022/05/04	1.2	46.87	0.1	47.00	46.90	1.1	9,731	0.01%
2022/05/03	9	46.67	0.1	46.85	46.65	8.9	9,780	0.09%
2022/04/29	0	0.00	0.9	47.05	46.95	-0.9	9,807	-0.01%
2022/04/28	3.1	46.79	0.5	46.90	46.70	2.6	9,846	0.03%
2022/04/27	2.2	46.76	0	0.00	46.70	2.2	9,839	0.02%
2022/04/26	3.2	47.15	10.1	47.05	47.20	-6.9	9,858	-0.07%
2022/04/25	23.3	46.58	1.5	46.70	46.45	21.8	9,766	0.22%
2022/04/22	22.2	47.35	10	47.40	47.10	12.2	9,677	0.13%
2022/04/21	42.2	47.73	0	0.00	47.50	42.2	9,599	0.44%
2022/04/20	11.1	47.50	9	48.06	48.75	2.1	9,493	0.02%
2022/04/19	6.1	47.75	8.4	47.75	47.80	-2.3	9,399	-0.02%
2022/04/18	3.2	48.06	6	47.89	47.80	-2.8	9,395	-0.03%
2022/04/15	17.2	48.00	2.6	47.95	48.05	14.6	9,352	0.16%
2022/04/14	4.5	47.86	3	47.80	47.85	1.5	9,312	0.02%
2022/04/13	17.4	47.24	4	47.36	47.45	13.4	9,288	0.14%
2022/04/12	18.9	46.97	1	47.10	46.90	17.9	9,253	0.19%
2022/04/11	33.3	47.87	121.5	47.72	47.60	-88.2	9,119	-0.97%	大賣/
2022/04/08	67.9	48.80	17	48.90	48.75	50.9	8,892	0.57%
2022/04/07	374	49.15	49	49.22	48.90	325	8,703	3.73%	大買/鉅額交易
2022/04/06	166.1	47.67	1,039	46.72	49.00	-872.9	7,888	-11.06%	大買/大賣/鉅額交易
2022/04/01	8	45.49	0	0.00	45.70	8	7,252	0.11%
2022/03/31	6	45.38	1	45.40	45.40	5	7,189	0.07%
2022/03/30	10	45.37	0	0.00	45.40	10	7,184	0.14%
2022/03/29	6.1	45.32	1	45.30	45.30	5.1	7,325	0.07%
2022/03/28	25	45.38	0	0.00	45.35	25	7,363	0.34%
2022/03/25	3	45.72	0	0.00	45.75	3	7,389	0.04%
2022/03/24	3	45.68	0	0.00	45.75	3	7,451	0.04%
2022/03/23	1.3	45.81	0	0.00	45.95	1.3	7,509	0.02%
2022/03/22	142.2	45.36	95	45.17	45.50	47.2	7,515	0.63%	大買/
2022/03/21	22	46.29	0	0.00	46.20	22	7,261	0.30%
2022/03/18	21	46.63	100	46.68	46.60	-79	7,118	-1.11%
2022/03/17	942	46.94	21	46.80	47.00	921	7,022	13.12%	大買/鉅額交易
2022/03/16	59.6	47.39	21	46.95	46.85	38.6	6,829	0.57%
2022/03/15	3.1	49.89	18.5	50.06	50.50	-15.4	6,228	-0.25%
2022/03/14	7.9	49.82	21	49.43	49.60	-13.1	6,042	-0.22%
2022/03/11	2	48.83	2	48.75	48.90	0	5,950	0.00%
2022/03/10	5	49.26	0	0.00	49.20	5	5,931	0.08%
2022/03/09	7	49.20	0.7	49.15	49.35	6.3	5,893	0.11%
2022/03/08	7.6	48.60	1	48.90	48.50	6.6	5,836	0.11%
2022/03/07	36.3	49.09	26	49.02	49.30	10.3	5,723	0.18%
2022/03/04	11.3	50.53	1	50.30	50.50	10.3	5,607	0.18%
2022/03/03	3	49.75	4	50.08	50.20	-1	5,520	-0.02%
2022/03/02	4	49.51	7	49.70	49.90	-3	5,490	-0.05%
2022/03/01	7	49.49	17	49.86	49.45	-10	5,514	-0.18%
2022/02/25	1	48.85	0	0.00	48.95	1	5,379	0.02%
2022/02/24	15	48.47	1,102	48.59	48.35	-1,087	5,287	-20.56%	大賣/鉅額交易
2022/02/23	1	48.70	305.6	49.00	49.10	-304.6	5,123	-5.95%	大賣/鉅額交易
2022/02/22	12.1	48.68	2	48.33	48.90	10.1	5,011	0.20%
2022/02/21	5.2	47.71	1	48.15	48.15	4.2	4,800	0.09%
2022/02/18	1	47.15	5.1	47.25	47.20	-4.1	4,722	-0.09%
2022/02/17	2	47.18	3	47.20	47.25	-1	4,777	-0.02%
2022/02/16	1	47.05	0	0.00	47.15	1	4,863	0.02%
2022/02/14	4	46.79	1	46.75	46.85	3	5,014	0.06%
2022/02/11	0	0.00	5	46.80	46.80	-5	5,024	-0.10%
2022/02/10	13.3	46.81	10	46.75	46.90	3.3	5,005	0.07%
2022/02/09	53	47.17	0	0.00	47.00	53	4,977	1.06%
2022/02/08	2	47.20	20	47.15	47.25	-18	4,940	-0.36%
2022/02/07	0	0.00	11	46.95	47.05	-11	4,852	-0.23%
2022/01/26	0	0.00	20	46.57	46.80	-20	4,760	-0.42%
2022/01/25	5	46.25	21	46.25	46.30	-16	4,666	-0.34%
2022/01/24	4	46.09	0	0.00	46.30	4	4,641	0.09%
2022/01/21	9	46.08	4	46.05	46.25	5	4,590	0.11%
2022/01/20	0.2	46.20	0	0.00	46.15	0.2	4,536	0.00%
2022/01/19	36	45.96	0	0.00	45.95	36	4,521	0.80%
2022/01/18	0	0.00	1	46.15	46.10	-1	4,470	-0.02%
2022/01/17	7	46.21	0	0.00	46.25	7	4,483	0.16%
2022/01/14	0	0.00	2	46.20	46.35	-2	4,544	-0.04%
2022/01/13	6	46.17	0	0.00	46.20	6	4,661	0.13%
2022/01/12	3	46.23	1	46.60	46.25	2	4,657	0.04%
2022/01/11	11	46.20	0	0.00	46.40	11	4,626	0.24%
2022/01/10	2	46.20	1	46.30	46.35	1	4,618	0.02%
2022/01/07	2	46.20	4	46.50	46.45	-2	4,611	-0.04%
2022/01/06	2	46.08	4	46.13	46.30	-2	4,600	-0.04%
2022/01/05	9	46.07	0	0.00	46.10	9	4,599	0.20%
2022/01/04	13	46.08	0	0.00	46.15	13	4,640	0.28%
2022/01/03	12	46.10	0	0.00	46.25	12	4,629	0.26%
2021/12/30	10	46.26	1.3	46.50	46.25	8.7	4,602	0.19%
2021/12/29	3	46.12	3	46.17	46.25	0	4,569	0.00%
2021/12/28	1.3	46.13	0	0.00	46.15	1.3	4,557	0.03%
2021/12/27	6	46.26	1.2	46.19	46.25	4.8	4,540	0.11%
2021/12/24	6	45.98	1	46.00	46.20	5	4,524	0.11%
2021/12/23	38	45.93	0	0.00	46.05	38	4,502	0.84%
2021/12/22	6	46.65	0	0.00	46.70	6	4,305	0.14%
2021/12/21	11	47.04	1	47.10	47.00	10	4,226	0.24%
2021/12/20	21	47.39	10	47.70	47.60	11	4,188	0.26%
2021/12/17	2	47.20	5	47.03	47.25	-3	4,196	-0.07%
2021/12/16	2	46.70	2	47.20	47.25	0	4,208	0.00%
2021/12/15	0	0.00	1	46.65	46.60	-1	4,267	-0.02%
2021/12/14	2	46.53	0	0.00	46.50	2	4,273	0.05%
2021/12/13	10.2	46.51	2	46.75	46.70	8.2	4,252	0.19%
2021/12/10	5	46.47	1	46.45	46.50	4	4,199	0.10%
2021/12/09	101	46.70	0	0.00	46.50	101	4,177	2.42%	大買/鉅額交易
2021/12/08	0	0.00	1	46.55	46.50	-1	4,154	-0.02%
2021/12/07	1	46.45	0	0.00	46.50	1	4,130	0.02%
2021/12/06	3	46.30	2	46.45	46.40	1	4,098	0.02%
2021/12/03	5	46.38	0	0.00	46.30	5	4,116	0.12%
2021/12/02	1	46.35	0	0.00	46.30	1	4,096	0.02%
2021/12/01	2	46.18	4	46.70	46.70	-2	4,107	-0.05%
2021/11/30	1	46.60	0	0.00	46.20	1	4,101	0.02%
2021/11/29	12	46.63	26.3	46.38	46.45	-14.3	4,068	-0.35%
2021/11/26	1	46.85	13	46.90	46.80	-12	4,044	-0.30%
2021/11/25	2	47.23	320	47.44	47.10	-318	4,003	-7.94%	大賣/鉅額交易
2021/11/24	2	46.85	1	46.60	46.85	1	3,916	0.03%
2021/11/23	4	46.16	1	46.15	46.20	3	3,893	0.08%
2021/11/22	2	46.38	0	0.00	46.55	2	3,875	0.05%
2021/11/19	1	46.50	0	0.00	46.65	1	3,884	0.03%
2021/11/18	10	46.68	0.1	46.70	46.60	9.9	3,886	0.25%
2021/11/17	91	46.34	0	0.00	46.50	91	3,875	2.35%
2021/11/16	33.3	47.11	1.5	46.97	46.80	31.8	3,859	0.82%
2021/11/15	217.9	48.30	20	48.60	47.65	197.9	3,829	5.17%	大買/鉅額交易
2021/11/12	516.8	46.98	112	46.85	47.80	404.8	3,734	10.84%	大買/大賣/鉅額交易
2021/11/11	301	45.78	568	45.73	45.60	-267	3,576	-7.47%	大買/大賣/鉅額交易
2021/11/10	4	45.20	1	45.40	45.45	3	3,663	0.08%
2021/11/09	1	44.90	0	0.00	44.95	1	3,676	0.03%
2021/11/08	1.5	44.88	3	44.95	45.00	-1.5	3,689	-0.04%
2021/11/05	9	44.46	9	44.47	44.55	0	3,715	0.00%
2021/11/04	1.1	44.76	0	0.00	44.65	1.1	3,722	0.03%
2021/11/03	1	44.70	0	0.00	44.85	1	3,737	0.03%
2021/11/02	24	44.81	0	0.00	44.70	24	3,818	0.63%
2021/11/01	4	44.83	0	0.00	44.70	4	3,840	0.10%
2021/10/29	6.1	45.03	0	0.00	44.95	6.1	3,853	0.16%
2021/10/28	9	45.03	0	0.00	45.10	9	3,908	0.23%
2021/10/27	35	45.15	4	45.30	45.10	31	3,952	0.78%
2021/10/26	626	45.41	0	0.00	45.55	626	3,975	15.74%	大買/鉅額交易
2021/10/25	400	44.99	0	0.00	45.20	400	4,053	9.87%	大買/鉅額交易
2021/10/22	0	0.00	401	45.71	45.15	-401	4,122	-9.73%	大賣/鉅額交易
2021/10/21	0	0.00	8	44.95	45.00	-8	4,091	-0.20%
2021/10/19	0	0.00	4	44.53	44.55	-4	4,268	-0.09%
2021/10/15	80	44.96	0	0.00	44.75	80	4,387	1.82%
2021/10/14	70	44.84	0	0.00	44.70	70	4,394	1.59%
2021/10/13	252	45.09	0	0.00	45.05	252	4,452	5.66%	大買/鉅額交易
2021/10/12	0	0.00	1.1	44.61	45.10	-1.1	4,494	-0.02%
2021/10/08	1	44.65	0	0.00	44.60	1	4,440	0.02%
2021/10/06	2	44.40	0	0.00	44.25	2	4,452	0.04%
2021/10/05	20	44.60	0	0.00	44.60	20	4,464	0.45%
2021/10/04	5	44.70	0	0.00	44.70	5	4,580	0.11%
2021/10/01	2	44.78	0	0.00	44.80	2	4,599	0.04%
2021/09/30	1	45.05	0	0.00	45.10	1	4,629	0.02%
2021/09/29	2	45.08	0	0.00	45.05	2	4,619	0.04%
2021/09/28	2	45.23	1	44.95	45.30	1	4,593	0.02%
2021/09/27	4	45.01	0	0.00	44.65	4	4,567	0.09%
2021/09/24	2	45.10	0	0.00	45.10	2	4,508	0.04%
2021/09/23	13	46.50	0	0.00	46.80	13	4,357	0.30%
2021/09/22	11	46.60	1	46.50	46.20	10	4,245	0.24%
2021/09/17	6	47.48	0	0.00	47.35	6	4,100	0.15%
2021/09/16	1	47.80	0	0.00	47.80	1	4,089	0.02%
2021/09/15	4	47.70	0	0.00	47.55	4	4,138	0.10%
2021/09/14	1	48.40	0	0.00	47.90	1	4,191	0.02%
2021/09/13	10	48.35	0	0.00	48.35	10	4,204	0.24%
2021/09/10	0	0.00	0.3	47.90	47.95	-0.3	4,242	-0.01%
2021/09/09	1	47.40	0	0.00	47.50	1	4,298	0.02%
2021/09/08	7	47.55	10	47.45	47.25	-3	4,312	-0.07%
2021/09/07	5	47.90	0	0.00	47.85	5	4,297	0.12%
2021/09/06	3	48.25	2	48.30	48.15	1	4,318	0.02%
2021/09/02	0	0.00	24	48.50	48.25	-24	4,344	-0.55%
2021/09/01	2	48.48	0	0.00	48.40	2	4,370	0.05%
2021/08/31	1	48.05	1	47.85	48.20	0	4,386	0.00%
2021/08/27	1	47.40	0.1	47.50	47.45	0.9	4,405	0.02%
2021/08/26	3	47.37	0.3	47.50	47.40	2.7	4,429	0.06%
2021/08/25	4	47.38	0	0.00	47.60	4	4,498	0.09%
2021/08/24	2	47.65	0	0.00	47.65	2	4,515	0.04%
2021/08/23	12	47.64	0	0.00	47.50	12	4,576	0.26%
2021/08/20	1	47.40	5	47.47	47.55	-4	4,597	-0.09%
2021/08/19	1	48.25	1	47.65	47.55	0	5,750	0.00%
2021/08/18	11	48.26	3	48.12	48.40	8	5,778	0.14%
2021/08/17	0	0.00	21	48.99	48.60	-21	5,807	-0.36%
2021/08/16	3	47.98	0	0.00	48.10	3	5,726	0.05%
2021/08/13	0	0.00	1	49.15	48.90	-1	5,649	-0.02%
2021/08/12	2	48.80	0	0.00	48.95	2	5,580	0.04%
2021/08/11	0	0.00	7	48.79	48.80	-7	5,583	-0.13%
2021/08/10	3	48.65	4	48.60	48.85	-1	5,582	-0.02%
2021/08/09	4	48.96	5	49.00	49.00	-1	5,636	-0.02%
2021/08/06	14	49.32	4	49.14	49.45	10	5,660	0.18%
2021/08/05	8	48.69	0	0.00	48.70	8	5,663	0.14%
2021/08/04	6	49.03	2	49.00	49.05	4	5,896	0.07%
2021/08/03	1	49.15	10	49.53	49.30	-9	5,955	-0.15%
2021/08/02	10	49.30	2	49.38	49.45	8	6,067	0.13%
2021/07/30	8	48.82	5	48.80	49.05	3	6,127	0.05%
2021/07/29	8	48.98	19	48.92	49.10	-11	6,148	-0.18%
2021/07/28	15	48.03	6	48.33	48.35	9	6,105	0.15%
2021/07/27	0	0.00	4	48.15	48.15	-4	6,096	-0.07%
2021/07/26	3	47.98	22	48.17	48.10	-19	6,098	-0.31%
2021/07/23	11	47.75	37.2	47.98	47.90	-26.2	6,014	-0.44%
2021/07/22	15	46.72	36	46.69	46.85	-21	5,822	-0.36%
2021/07/21	0	0.00	3	45.90	46.00	-3	5,780	-0.05%
2021/07/20	5	45.50	0	0.00	45.65	5	5,959	0.08%
2021/07/19	3	46.08	38	46.11	46.10	-35	6,065	-0.58%
2021/07/16	2	45.48	11	45.45	45.75	-9	6,068	-0.15%
2021/07/15	7	44.86	4	45.04	45.10	3	6,030	0.05%
2021/07/14	3	44.75	0	0.00	44.95	3	6,056	0.05%
2021/07/13	6	44.81	0	0.00	44.85	6	6,135	0.10%
2021/07/12	0	0.00	0.1	45.40	45.20	-0.1	6,116	0.00%
2021/07/09	1	45.00	12	44.96	45.00	-11	6,084	-0.18%
2021/07/08	7	44.59	1	44.75	44.65	6	6,005	0.10%
2021/07/07	0	0.00	41	44.00	44.40	-41	6,008	-0.68%
2021/07/06	5	43.45	0	0.00	43.65	5	5,987	0.08%
2021/07/05	0	0.00	15	43.50	43.50	-15	6,028	-0.25%
2021/07/02	0.1	43.35	0	0.00	43.30	0.1	6,077	0.00%
2021/07/01	2	43.45	1	43.40	43.20	1	6,112	0.02%
2021/06/30	2	43.60	0	0.00	43.65	2	6,122	0.03%
2021/06/29	7	43.29	1	43.50	43.55	6	6,147	0.10%
2021/06/28	0	0.00	3	43.87	43.60	-3	6,172	-0.05%
2021/06/25	0	0.00	10	44.25	43.60	-10	6,171	-0.16%
2021/06/24	1	43.75	0.1	43.05	43.85	0.9	6,158	0.01%
2021/06/23	0	0.00	3.2	42.91	42.70	-3.2	6,132	-0.05%
2021/06/21	1	42.20	1	42.20	42.20	0	6,087	0.00%
2021/06/18	20	42.20	0	0.00	42.20	20	6,113	0.33%
2021/06/17	0	0.00	2	42.45	42.75	-2	6,189	-0.03%
2021/06/16	0	0.00	1	42.70	42.50	-1	6,260	-0.02%
2021/06/15	0	0.00	105	42.60	42.80	-105	6,256	-1.68%	大賣/鉅額交易
2021/06/10	6	42.43	0	0.00	42.30	6	6,243	0.10%
2021/06/08	31.1	41.48	0	0.00	41.40	31.1	6,192	0.50%
2021/06/07	56	41.57	2	41.60	41.55	54	6,172	0.87%
2021/06/04	50	42.00	0	0.00	41.95	50	6,144	0.81%
2021/06/03	4	41.88	0	0.00	41.85	4	6,153	0.07%
2021/06/02	8	42.19	0	0.00	42.00	8	6,141	0.13%
2021/06/01	11	42.25	1	42.20	42.20	10	6,061	0.16%
2021/05/31	30	42.16	0	0.00	42.10	30	6,060	0.50%
2021/05/28	7	42.54	0	0.00	42.65	7	5,999	0.12%
2021/05/27	36	42.00	0	0.00	42.60	36	5,986	0.60%
2021/05/26	17	42.34	0	0.00	42.20	17	4,867	0.35%
2021/05/25	22	42.53	0	0.00	42.30	22	4,800	0.46%
2021/05/24	4	42.81	10	42.95	42.70	-6	4,755	-0.13%
2021/05/21	0	0.00	5	42.85	43.00	-5	4,782	-0.10%
2021/05/20	2	41.90	1	42.05	42.15	1	4,749	0.02%
2021/05/19	3	41.97	1	42.00	41.85	2	4,749	0.04%
2021/05/18	1	41.70	1	41.75	41.90	0	4,748	0.00%
2021/05/17	5	41.50	3	41.55	40.80	2	4,762	0.04%
2021/05/14	20	43.55	16.5	42.75	42.80	3.5	4,683	0.07%
2021/05/13	7	41.61	0	0.00	42.10	7	4,629	0.15%
2021/05/12	9	42.49	0	0.00	42.60	9	4,544	0.20%
2021/05/11	0	44.90	3	44.90	44.85	-3	4,277	-0.07%
2021/05/10	0	45.20	1.2	45.28	45.70	-1.2	4,201	-0.03%
2021/05/07	3.1	45.05	0	0.00	44.70	3.1	4,073	0.08%
2021/05/05	11	44.96	2	45.20	45.20	9	3,929	0.23%
2021/05/04	1	44.30	0	0.00	44.35	1	3,882	0.03%
2021/05/03	0	0.00	16.2	44.87	44.70	-16.2	3,820	-0.42%
2021/04/27	0	0.00	4	46.15	46.20	-4	3,767	-0.11%
2021/04/26	26	46.55	29.3	46.48	46.60	-3.3	3,705	-0.09%
2021/04/23	25	45.35	0.2	44.70	45.35	24.8	3,491	0.71%
2021/04/22	3	44.00	1	44.50	44.10	2	3,389	0.06%
2021/04/21	2	44.20	5	44.15	44.35	-3	3,329	-0.09%
2021/04/20	2	44.25	1	44.40	44.35	1	3,311	0.03%
2021/04/19	1	44.60	0	0.00	44.60	1	3,322	0.03%
2021/04/16	0	0.00	5	43.25	43.60	-5	3,270	-0.15%
2021/04/15	2	43.35	0	0.00	43.30	2	3,297	0.06%
2021/04/14	0.1	43.40	1	43.20	43.25	-0.9	3,331	-0.03%
2021/04/13	0	0.00	1	43.60	43.50	-1	3,329	-0.03%
2021/04/12	9	43.73	1	43.65	43.60	8	3,327	0.24%
2021/04/08	1	43.50	0	0.00	43.50	1	3,300	0.03%
2021/04/07	0	43.65	3	43.50	43.65	-3	3,277	-0.09%
2021/04/06	2	43.60	0	0.00	43.65	2	3,270	0.06%
2021/03/31	3	43.37	6	43.52	43.50	-3	3,351	-0.09%
2021/03/30	0.1	43.60	0	0.00	43.45	0.1	3,527	0.00%
2021/03/29	4	43.35	1	43.30	43.55	3	3,680	0.08%
2021/03/25	0	0.00	1.2	43.33	43.60	-1.2	4,049	-0.03%
2021/03/24	5.2	43.25	0	0.00	43.55	5.2	4,322	0.12%
2021/03/23	1	43.20	5	43.05	43.15	-4	4,361	-0.09%
2021/03/22	2.2	43.40	1	43.35	43.60	1.2	4,406	0.03%
2021/03/16	3	44.92	0	0.00	44.90	3	4,433	0.07%
2021/03/15	0	0.00	15	44.85	44.75	-15	4,528	-0.33%
2021/03/12	0	0.00	1	44.95	44.95	-1	4,737	-0.02%
2021/03/10	0.5	45.60	0	0.00	45.45	0.5	5,045	0.01%
2021/03/09	0	0.00	25	45.27	45.40	-25	5,080	-0.49%
2021/03/05	0	0.00	15	44.90	44.95	-15	5,096	-0.29%
2021/03/04	0.9	44.80	1	44.85	45.05	-0.1	5,217	0.00%
2021/03/03	0.3	44.80	0	0.00	44.95	0.3	5,185	0.01%
2021/03/02	3.1	44.80	3	44.55	44.55	0.1	5,174	0.00%
2021/02/26	2.3	44.67	0	0.00	45.20	2.3	5,182	0.04%
2021/02/25	11	45.00	0	0.00	44.95	11	5,115	0.22%
2021/02/24	8	44.90	0	0.00	44.55	8	5,110	0.16%
2021/02/23	31	44.88	57	44.43	44.85	-26	5,087	-0.51%
2021/02/22	3	43.95	11	44.05	44.05	-8	5,042	-0.16%
2021/02/19	3	43.77	0	0.00	44.10	3	5,037	0.06%
2021/02/18	0.2	44.00	2	44.10	43.85	-1.8	5,029	-0.04%
2021/02/17	4	43.85	15	44.25	43.75	-11	5,010	-0.22%
2021/02/05	1	43.35	1	43.55	43.60	0	4,979	0.00%
2021/02/03	0	0.00	2	43.55	43.30	-2	5,080	-0.04%
2021/02/01	1.2	42.88	1	43.95	43.25	0.2	5,130	0.00%
2021/01/29	6	42.63	0	0.00	42.60	6	5,117	0.12%
2021/01/28	1	43.15	0	0.00	43.25	1	5,081	0.02%
2021/01/27	1	43.75	0	0.00	43.60	1	5,087	0.02%
2021/01/26	7	43.51	0	0.00	43.45	7	5,088	0.14%
2021/01/22	1	43.20	0.1	43.35	43.10	0.9	5,104	0.02%
2021/01/21	35.7	43.27	0	0.00	43.40	35.7	5,102	0.70%
2021/01/20	48	43.54	1	43.60	43.10	47	5,100	0.92%
2021/01/19	1	44.55	1	44.55	44.40	0	5,021	0.00%
2021/01/18	3.1	44.61	3	44.40	44.55	0.1	4,997	0.00%
2021/01/15	1	45.45	1	45.15	45.05	0	5,015	0.00%
2021/01/14	0	0.00	4	45.65	45.70	-4	5,177	-0.08%
2021/01/13	2	45.75	0	0.00	45.80	2	5,174	0.04%
2021/01/12	0	0.00	1	46.15	45.55	-1	5,170	-0.02%
2021/01/11	3	45.93	0	0.00	46.00	3	5,145	0.06%
2021/01/08	1	46.00	1	45.90	45.90	0	5,122	0.00%
2021/01/07	2	45.75	2.3	45.80	45.60	-0.3	5,099	-0.01%
2021/01/06	2	45.20	0	0.00	45.20	2	5,053	0.04%
2021/01/05	0.3	45.25	0	0.00	45.05	0.3	5,013	0.01%
2020/12/30	1	45.40	0.8	45.65	45.55	0.2	4,999	0.00%
2020/12/28	0	0.00	3	46.17	45.90	-3	4,988	-0.06%
2020/12/25	3	46.63	0.1	46.05	46.45	2.9	4,947	0.06%
2020/12/24	0	0.00	51	45.31	46.40	-51	4,907	-1.04%
2020/12/23	0	0.00	1	44.90	45.00	-1	4,737	-0.02%
2020/12/22	2.4	45.23	6	45.26	44.50	-3.6	4,623	-0.08%
2020/12/21	3	45.07	3	45.23	44.95	0	4,561	0.00%
2020/12/18	4.6	46.03	4	46.15	45.60	0.6	4,425	0.01%
2020/12/17	0.2	45.80	0	0.00	46.05	0.2	4,185	0.00%
2020/12/16	0	0.00	0.6	45.60	45.95	-0.6	4,169	-0.01%
2020/12/15	0	0.00	2	45.15	45.25	-2	4,086	-0.05%
2020/12/14	9	45.12	3	45.13	44.90	6	4,076	0.15%
2020/12/11	0	0.00	9	44.44	44.35	-9	4,015	-0.22%
2020/12/10	1	43.85	14.3	44.26	44.60	-13.3	3,999	-0.33%
2020/12/09	3	44.35	15	44.45	44.50	-12	3,934	-0.31%
2020/12/08	7	44.53	0	0.00	45.40	7	3,834	0.18%
2020/12/07	13	45.68	8.4	45.57	45.85	4.7	3,620	0.13%
2020/12/04	3	43.40	8	43.73	43.50	-5	3,344	-0.15%
2020/12/03	1	44.10	4	43.85	43.80	-3	3,285	-0.09%
2020/12/01	2.5	44.20	2	44.13	44.50	0.5	3,240	0.02%
2020/11/30	2	44.40	0	0.00	44.50	2	3,235	0.06%
2020/11/26	0	0.00	1	44.00	43.85	-1	3,149	-0.03%
2020/11/25	0	0.00	1.2	43.69	43.90	-1.2	3,254	-0.04%
2020/11/24	0	0.00	2	43.50	43.50	-2	3,245	-0.06%
2020/11/23	0	0.00	2	43.45	43.45	-2	3,242	-0.06%
2020/11/20	5	43.15	4.4	43.10	43.25	0.6	3,250	0.02%
2020/11/18	0	0.00	0.4	43.30	43.35	-0.4	3,279	-0.01%
2020/11/17	1.1	43.35	0	0.00	43.40	1.1	3,277	0.03%
2020/11/16	0	0.00	1.1	43.41	43.45	-1.1	3,317	-0.03%
2020/11/13	1	43.00	0.3	43.60	43.40	0.7	3,336	0.02%
2020/11/11	0.1	43.70	6.3	43.19	44.00	-6.2	3,346	-0.19%
2020/11/10	0	0.00	8	42.75	42.95	-8	3,273	-0.24%
2020/11/06	5	41.90	0	0.00	41.90	5	3,242	0.15%
2020/11/05	2	42.05	13.1	42.18	42.00	-11.1	3,220	-0.34%
2020/11/04	5	41.98	0	0.00	42.00	5	3,211	0.16%
2020/11/03	0	0.00	1	42.40	42.35	-1	3,197	-0.03%
2020/11/02	0.6	41.75	0	0.00	41.90	0.6	3,189	0.02%
2020/10/30	2	41.63	3.2	41.84	41.50	-1.2	3,171	-0.04%
2020/10/23	5	42.55	0	0.00	42.55	5	3,120	0.16%
2020/10/22	3	42.23	3	42.43	43.20	0	3,106	0.00%
2020/10/20	3	42.78	0	0.00	42.65	3	2,920	0.10%
2020/10/15	5	43.12	3	43.10	42.95	2	2,865	0.07%
2020/10/14	3	43.70	0	0.00	43.75	3	2,841	0.11%
2020/10/13	3	43.83	0	0.00	43.85	3	2,846	0.11%
2020/10/12	8	44.88	1	44.70	44.20	7	2,839	0.25%
2020/10/07	1	43.50	0	0.00	43.50	1	2,803	0.04%
2020/10/06	0	0.00	1	43.75	43.70	-1	2,829	-0.04%
2020/10/05	0	0.00	2	43.38	43.20	-2	2,833	-0.07%
2020/09/30	0	0.00	16	43.05	43.00	-16	2,825	-0.57%
2020/09/29	0	0.00	13	43.21	43.30	-13	2,824	-0.46%
2020/09/28	6	42.47	3	42.33	42.65	3	2,795	0.11%
2020/09/25	3	41.50	1	41.80	41.50	2	2,769	0.07%
2020/09/24	26	41.39	0	0.00	41.45	26	2,721	0.96%
2020/09/23	3	46.25	1	46.40	46.15	2	2,590	0.08%
2020/09/22	3	46.57	10	46.60	46.60	-7	2,499	-0.28%
2020/09/21	1	46.75	3	46.82	46.85	-2	2,460	-0.08%
2020/09/18	0	0.00	1	46.70	46.65	-1	2,411	-0.04%
2020/09/17	0	0.00	1	46.60	46.55	-1	2,381	-0.04%
2020/09/15	0	0.00	2	46.43	46.35	-2	2,343	-0.09%
2020/09/14	1	46.30	0	0.00	46.35	1	2,348	0.04%
2020/09/11	1	46.20	1	46.20	46.30	0	2,335	0.00%
2020/09/10	11	46.35	0	0.00	46.30	11	2,321	0.47%
2020/09/08	0	0.00	1	45.80	45.85	-1	2,307	-0.04%
2020/09/04	1	45.40	6	45.50	45.80	-5	2,420	-0.21%
2020/09/03	0	0.00	150	45.65	45.60	-150	2,467	-6.08%	大賣/鉅額交易
2020/08/31	150	46.30	2	46.33	46.40	148	2,516	5.88%	大買/鉅額交易
2020/08/28	0	0.00	59	45.89	45.60	-59	2,440	-2.42%
2020/08/27	7	45.40	1	45.35	45.50	6	2,459	0.24%
2020/08/26	96	45.30	43	45.64	45.50	53	2,500	2.12%
2020/08/25	0	0.00	1	45.00	44.95	-1	2,531	-0.04%
2020/08/24	2	44.63	0	0.00	44.65	2	2,659	0.08%
2020/08/21	0	0.00	1	44.25	44.35	-1	2,688	-0.04%
2020/08/20	1	43.65	0	0.00	43.50	1	2,678	0.04%
2020/08/19	4	44.40	64	44.72	44.45	-60	2,644	-2.27%
2020/08/18	5	44.36	10	44.50	44.30	-5	2,619	-0.19%
2020/08/17	70	44.30	3	44.25	44.35	67	2,621	2.56%
2020/08/13	0	0.00	2	43.65	43.75	-2	2,596	-0.08%
2020/08/11	1	42.80	0	0.00	42.70	1	2,603	0.04%
2020/08/10	0	0.00	1	42.85	42.90	-1	2,640	-0.04%
2020/08/07	3	42.82	0	0.00	42.85	3	2,686	0.11%
2020/08/06	5	42.65	0	0.00	42.95	5	2,722	0.18%
2020/08/04	2	42.45	0	0.00	42.30	2	2,780	0.07%
2020/08/03	1	42.25	0	0.00	42.20	1	2,816	0.04%
2020/07/29	1	41.95	0	0.00	41.90	1	2,787	0.04%
2020/07/28	1	42.00	0	0.00	41.60	1	2,799	0.04%
2020/07/27	0	0.00	4	42.35	42.30	-4	2,799	-0.14%
2020/07/23	0	0.00	1	43.40	43.40	-1	2,805	-0.04%
2020/07/21	1	43.15	0	0.00	43.45	1	2,848	0.04%
2020/07/13	3	42.87	0	0.00	42.80	3	2,833	0.11%
2020/07/10	3	43.30	1.1	43.27	43.15	1.9	2,817	0.07%
2020/07/09	10.5	44.00	0	0.00	43.90	10.5	2,812	0.37%
2020/07/06	0	0.00	3	44.10	44.00	-3	2,765	-0.11%
2020/07/02	0	0.00	2	44.03	44.20	-2	2,775	-0.07%
2020/07/01	1	43.65	0	0.00	43.95	1	2,774	0.04%
2020/06/24	1	44.10	1.3	44.10	43.90	-0.3	2,802	-0.01%
2020/06/23	0	0.00	1	44.40	43.90	-1	2,823	-0.04%
2020/06/19	4	43.66	0.2	44.00	43.50	3.8	2,875	0.13%
2020/06/16	1	44.35	0	0.00	44.20	1	2,963	0.03%
2020/06/15	1	43.75	0	0.00	43.70	1	3,099	0.03%
2020/06/12	3	43.68	0	0.00	43.60	3	3,148	0.10%
2020/06/11	0.5	45.00	2	45.20	44.80	-1.5	3,119	-0.05%
2020/06/10	1	45.85	0	0.00	45.85	1	3,127	0.03%
2020/06/08	4	46.40	0	0.00	46.50	4	3,259	0.12%
2020/06/05	0	0.00	4	46.95	47.25	-4	3,232	-0.12%
2020/06/04	1	46.40	10	46.70	46.40	-9	3,182	-0.28%
2020/06/03	1.3	46.04	1	46.25	46.25	0.3	3,179	0.01%
2020/06/01	1	45.00	1	44.55	44.90	0	3,087	0.00%
2020/05/28	1	44.85	2	45.05	44.75	-1	2,899	-0.03%
2020/05/26	1	44.35	2	44.45	44.25	-1	2,950	-0.03%
2020/05/20	1	43.95	0	0.00	43.80	1	2,930	0.03%
2020/05/15	0	0.00	1	43.65	43.55	-1	2,908	-0.03%
2020/05/14	1	43.35	0	0.00	43.05	1	2,866	0.03%
2020/05/13	1	44.00	0	0.00	44.00	1	2,832	0.04%
2020/05/12	3	44.43	1	44.95	44.90	2	2,786	0.07%
2020/05/11	1	44.85	7	44.65	44.70	-6	2,769	-0.22%
2020/05/06	0	0.00	5	43.45	43.70	-5	2,727	-0.18%
2020/05/05	0	0.00	1	43.60	43.65	-1	2,741	-0.04%
2020/04/30	0	0.00	2	44.35	43.65	-2	2,783	-0.07%
2020/04/29	0	0.00	1	43.50	43.70	-1	2,799	-0.04%
2020/04/28	0	0.00	6	42.73	42.85	-6	2,828	-0.21%
2020/04/23	0	0.00	7	40.40	40.60	-7	2,917	-0.24%
2020/04/17	2	41.75	1	41.40	41.30	1	2,903	0.03%
2020/04/14	0	0.00	2	40.85	41.50	-2	2,874	-0.07%
2020/04/10	0	0.00	2	40.50	40.65	-2	2,860	-0.07%
2020/04/09	0	0.00	5	40.30	40.30	-5	2,865	-0.17%
2020/04/08	1	40.50	2	40.50	40.40	-1	2,858	-0.03%
2020/04/07	3	40.90	0	0.00	40.45	3	2,843	0.11%
2020/04/06	0	0.00	2	40.10	40.40	-2	2,820	-0.07%
2020/03/31	1	40.30	1	40.10	40.50	0	2,803	0.00%
2020/03/30	0	0.00	7	39.99	40.00	-7	2,784	-0.25%
2020/03/26	5	39.72	0	0.00	39.90	5	2,947	0.17%
2020/03/24	1	36.95	1	35.95	36.85	0	3,033	0.00%
2020/03/23	0	0.00	1	33.70	34.15	-1	3,025	-0.03%
2020/03/20	1	33.95	5	34.65	35.00	-4	3,015	-0.13%
2020/03/19	1	32.85	15	33.12	32.90	-14	2,948	-0.47%
2020/03/18	15	37.10	2	37.15	36.45	13	2,814	0.46%
2020/03/17	6	38.04	6	38.08	38.00	0	2,762	0.00%
2020/03/16	1	40.10	0	0.00	40.05	1	2,713	0.04%
2020/03/13	5	38.66	3	38.18	40.40	2	2,685	0.07%
2020/03/12	4	42.16	1	41.90	41.80	3	2,579	0.12%
2020/03/11	1	44.00	0	0.00	43.85	1	2,497	0.04%
2020/03/09	1	44.55	0	0.00	44.30	1	2,456	0.04%
2020/03/05	0	0.00	1	45.20	45.30	-1	2,400	-0.04%
2020/03/04	0	0.00	11	44.85	45.00	-11	2,401	-0.46%
2020/03/03	2	44.73	3	44.80	44.55	-1	2,410	-0.04%
2020/03/02	1	44.50	0	0.00	44.50	1	2,411	0.04%
2020/02/26	2	44.80	1	44.80	44.80	1	2,381	0.04%
2020/02/25	0	0.00	9	45.00	45.00	-9	2,370	-0.38%
2020/02/24	20	45.20	0	0.00	45.10	20	2,371	0.84%
2020/02/20	0	0.00	2	45.63	45.70	-2	2,358	-0.08%
2020/02/19	0	0.00	1	46.20	46.20	-1	2,346	-0.04%
2020/02/18	10	45.93	0	0.00	46.05	10	2,339	0.43%
2020/02/17	8	45.90	0	0.00	45.95	8	2,350	0.34%
2020/02/13	4.5	45.91	0	0.00	45.90	4.5	2,375	0.19%
2020/02/12	9	45.45	0	0.00	45.80	9	2,398	0.38%
2020/02/11	7	45.56	0	0.00	45.35	7	2,393	0.29%
2020/02/10	3	45.38	4	45.24	45.50	-1	2,397	-0.04%
2020/02/07	3	45.35	6	45.35	45.25	-3	2,411	-0.12%
2020/02/06	1	45.70	2	45.70	45.55	-1	2,426	-0.04%
2020/02/04	3	45.07	7	44.95	45.00	-4	2,417	-0.17%
2020/02/03	1	44.50	2	44.90	44.90	-1	2,404	-0.04%
2020/01/31	5	45.38	200	45.68	45.25	-195	2,388	-8.16%	大賣/鉅額交易
2020/01/30	5	45.64	14	45.76	45.45	-9	2,348	-0.38%
2020/01/20	150	47.07	1	47.00	47.10	149	2,265	6.58%	大買/鉅額交易
2020/01/17	51	46.80	0	0.00	46.85	51	2,245	2.27%
2020/01/16	5	46.59	0	0.00	46.65	5	2,258	0.22%
2020/01/15	0	0.00	3	46.43	46.55	-3	2,291	-0.13%
2020/01/14	3	46.40	0	0.00	46.40	3	2,321	0.13%
2020/01/10	2	46.15	1	46.05	46.25	1	2,427	0.04%
2020/01/09	1	46.00	0	0.00	46.00	1	2,453	0.04%
2020/01/08	1	45.85	10	45.82	45.70	-9	2,483	-0.36%
2020/01/07	3.2	46.00	0	0.00	46.00	3.2	2,495	0.13%
2020/01/06	0	0.00	0.1	46.35	46.20	-0.1	2,534	-0.01%
2020/01/03	2	46.33	0	0.00	46.40	2	2,559	0.08%
2020/01/02	1	46.20	0	0.00	46.30	1	2,609	0.04%
2019/12/31	2	46.45	0	0.00	46.30	2	2,634	0.08%
2019/12/27	2	46.35	0	0.00	46.40	2	2,900	0.07%
2019/12/26	2	46.25	0	0.00	46.20	2	4,112	0.05%
2019/12/24	2	45.85	0	0.00	46.15	2	5,351	0.04%
2019/12/23	2	45.85	0	0.00	45.55	2	5,284	0.04%
2019/12/20	1.1	45.49	0	0.00	45.45	1.1	5,215	0.02%
2019/12/19	0	0.00	2	45.75	45.90	-2	5,119	-0.04%
2019/12/18	4	46.03	0	0.00	46.00	4	5,095	0.08%
2019/12/17	0	0.00	2	46.18	46.25	-2	5,093	-0.04%
2019/12/16	1	46.25	0	0.00	46.25	1	5,088	0.02%
2019/12/13	6	46.23	0	0.00	46.25	6	5,109	0.12%
2019/12/12	1	46.20	0	0.00	46.35	1	5,127	0.02%
2019/12/11	0	0.00	1	46.10	46.05	-1	5,165	-0.02%
2019/12/10	3	46.03	0	0.00	46.05	3	5,169	0.06%
2019/12/09	2	46.35	0	0.00	46.30	2	5,168	0.04%
2019/12/06	0	0.00	8	46.66	46.60	-8	5,163	-0.15%
2019/12/05	5	46.55	2	46.60	46.55	3	5,165	0.06%
2019/12/04	18	46.56	0	0.00	46.60	18	5,166	0.35%
2019/12/03	3	46.55	0	0.00	46.70	3	5,157	0.06%
2019/12/02	15	46.58	0	0.00	46.55	15	5,162	0.29%
2019/11/29	3	46.55	1	46.60	46.55	2	5,168	0.04%
2019/11/28	4	46.61	0	0.00	46.50	4	5,154	0.08%
2019/11/27	3	46.77	0	0.00	46.80	3	5,166	0.06%
2019/11/26	4	46.45	0	0.00	46.20	4	5,164	0.08%
2019/11/22	0	0.00	2	46.55	46.55	-2	5,154	-0.04%
2019/11/21	26	46.62	0	0.00	46.60	26	5,167	0.50%
2019/11/20	1	46.85	0	0.00	46.85	1	5,167	0.02%
2019/11/19	3	46.85	0	0.00	46.90	3	5,171	0.06%
2019/11/15	0	0.00	2	46.80	46.95	-2	5,187	-0.04%
2019/11/14	0	0.00	2	46.75	46.55	-2	5,199	-0.04%
2019/11/13	1	46.70	1	46.85	46.50	0	5,195	0.00%
2019/11/12	0	0.00	3	46.75	46.90	-3	5,211	-0.06%
2019/11/11	3	46.90	0	0.00	46.70	3	5,200	0.06%
2019/11/07	3	47.27	0	0.00	47.25	3	5,166	0.06%
2019/11/06	0	0.00	2	46.95	47.45	-2	5,160	-0.04%
2019/11/05	1	46.70	0	0.00	47.10	1	5,138	0.02%
2019/10/31	0.2	47.20	0	0.00	46.75	0.2	5,127	0.00%
2019/10/30	13	46.98	0	0.00	46.85	13	5,109	0.25%
2019/10/29	1	46.80	0	0.00	46.80	1	5,095	0.02%
2019/10/25	1	47.10	1	47.20	47.25	0	5,054	0.00%
2019/10/24	1	47.50	0	0.00	47.50	1	5,045	0.02%
2019/10/23	2	47.40	0	0.00	47.50	2	5,022	0.04%
2019/10/22	2	47.10	0	0.00	47.00	2	4,995	0.04%
2019/10/21	0	0.00	2	46.33	46.75	-2	4,961	-0.04%
2019/10/17	4	45.84	0	0.00	45.80	4	4,847	0.08%
2019/10/16	3.1	46.13	0	0.00	46.00	3.1	4,809	0.06%
2019/10/15	1	45.80	0	0.00	45.95	1	4,780	0.02%
2019/10/14	1	45.65	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	2	45.75	2	45.75	45.75	0	4,631	0.00%
2019/10/04	2	45.60	0	0.00	45.70	2	4,607	0.04%
2019/10/03	3	46.08	0	0.00	46.05	3	4,523	0.07%
2019/10/02	14	45.88	0	0.00	45.90	14	4,330	0.32%
2019/10/01	1.1	49.83	0	0.00	49.95	1.1	3,108	0.03%
2019/09/27	11	49.90	0	0.00	49.90	11	2,437	0.45%
2019/09/25	0	0.00	4	49.81	49.80	-4	1,821	-0.22%
2019/09/24	1	49.70	0	0.00	49.65	1	1,784	0.06%
2019/09/19	1	50.00	0	0.00	49.95	1	1,719	0.06%
2019/09/18	1	50.01	10	50.00	50.00	-9	1,706	-0.53%
2019/09/17	1	50.00	1	50.20	50.20	0	1,703	0.00%
2019/09/16	0	0.00	1	49.50	50.00	-1	1,705	-0.06%
2019/09/11	0	0.00	1	49.45	49.50	-1	1,701	-0.06%
2019/09/10	2	49.73	1	49.65	49.75	1	1,679	0.06%
2019/09/09	0	0.00	1	49.60	49.70	-1	1,681	-0.06%
2019/09/05	1	49.40	0	0.00	49.25	1	1,678	0.06%
2019/09/04	0.1	49.60	0	0.00	49.20	0.1	1,672	0.00%
2019/08/30	4	49.41	0	0.00	49.50	4	1,684	0.24%
2019/08/23	2	49.00	0	0.00	49.20	2	1,606	0.12%
2019/08/16	2	48.88	0	0.00	48.80	2	1,642	0.12%
2019/08/15	0	0.00	6	49.00	48.95	-6	1,622	-0.37%
2019/08/14	2	48.50	0	0.00	48.35	2	1,595	0.13%
2019/08/12	2	48.23	0	0.00	48.25	2	1,598	0.13%
2019/08/08	1	48.30	0	0.00	48.20	1	1,600	0.06%
2019/08/06	0	0.00	2	47.85	48.10	-2	1,615	-0.12%
2019/08/02	1	48.35	0	0.00	48.40	1	1,605	0.06%
2019/08/01	2	48.60	0	0.00	48.60	2	1,608	0.12%
2019/07/22	0	0.00	20	49.40	49.25	-20	1,600	-1.25%
2019/07/19	20	49.50	0	0.00	49.50	20	1,596	1.25%
2019/07/16	1	49.15	0	0.00	49.20	1	1,601	0.06%
2019/07/15	0	0.00	0	49.35	49.25	0	1,602	0.00%
2019/07/12	0	0.00	2	49.15	49.15	-2	1,626	-0.12%
2019/07/11	1	49.40	0	0.00	49.45	1	1,629	0.06%
2019/07/10	0	0.00	5	49.35	49.55	-5	1,645	-0.30%
2019/07/08	0	0.00	0	49.75	49.40	0	1,669	0.00%
2019/07/03	0	0.00	1	49.35	49.30	-1	1,736	-0.06%
2019/07/01	1	49.65	0	0.00	49.60	1	1,762	0.06%
2019/06/28	2	49.55	3	49.65	49.45	-1	1,784	-0.06%
2019/06/27	1	49.80	0	0.00	49.75	1	1,856	0.05%
2019/06/26	4	49.69	0	0.00	49.75	4	1,945	0.21%
2019/06/24	0.4	50.00	1	50.00	50.00	-0.6	1,993	-0.03%
2019/06/19	0	0.00	6	49.42	49.90	-6	2,011	-0.30%
2019/06/14	0	0.00	3	48.60	48.50	-3	2,119	-0.14%
2019/06/13	2	48.55	0	0.00	48.50	2	2,147	0.09%
2019/06/10	1	48.61	8	48.74	48.70	-7	2,457	-0.28%
2019/06/06	1	48.50	1	48.80	48.50	0	2,495	0.00%
2019/06/05	1.2	48.98	0	0.00	48.70	1.2	2,533	0.05%
2019/06/03	0	0.00	11	48.76	48.90	-11	2,532	-0.43%
2019/05/30	1	48.25	0	0.00	48.15	1	2,513	0.04%
2019/05/29	2	48.45	0	0.00	48.35	2	2,510	0.08%
2019/05/28	4	49.10	1	49.10	48.60	3	2,513	0.12%
2019/05/27	1	48.80	0	0.00	49.20	1	2,443	0.04%
2019/05/21	0	0.00	1	48.05	48.10	-1	2,430	-0.04%
2019/05/20	0.1	48.00	0	0.00	47.95	0.1	2,422	0.01%
2019/05/15	6	47.82	0	0.00	47.80	6	2,427	0.25%
2019/05/14	2	47.33	0	0.00	48.05	2	2,450	0.08%
2019/05/09	3	48.02	1	48.20	48.00	2	2,476	0.08%
2019/05/08	1	48.35	0	0.00	48.50	1	2,481	0.04%
2019/05/07	0.2	48.80	0	0.00	48.70	0.2	2,491	0.01%
2019/05/06	27	48.74	0	0.00	48.75	27	2,517	1.07%
2019/05/03	10	49.23	1	49.20	49.25	9	2,537	0.35%
2019/05/02	11	49.37	0	0.00	49.40	11	2,539	0.43%
2019/04/30	1	49.25	1	49.35	49.45	0	2,539	0.00%
2019/04/29	0	0.00	2	49.00	49.20	-2	2,530	-0.08%
2019/04/26	1	48.65	0	0.00	48.80	1	2,529	0.04%
2019/04/24	1.1	48.94	0	0.00	48.65	1.1	2,536	0.04%
2019/04/22	2	48.78	1	48.75	48.75	1	2,540	0.04%
2019/04/18	4	48.65	0	0.00	48.60	4	2,557	0.16%
2019/04/17	1	49.15	0	0.00	49.15	1	2,556	0.04%
2019/04/15	0	0.00	1	49.60	49.50	-1	2,547	-0.04%
2019/04/12	0	0.00	1	49.05	49.10	-1	2,551	-0.04%
2019/04/11	1	49.55	0	0.00	49.40	1	2,544	0.04%
2019/04/10	2	49.60	0	0.00	49.90	2	2,528	0.08%
2019/04/03	0	0.00	1	50.60	50.50	-1	2,534	-0.04%
2019/04/02	0	0.00	1	50.60	50.80	-1	2,589	-0.04%
2019/04/01	0	0.00	3	51.50	50.90	-3	2,640	-0.11%
2019/03/29	0	0.00	8	50.50	50.80	-8	2,550	-0.31%
2019/03/28	0	0.00	1	49.70	49.85	-1	2,529	-0.04%
2019/03/27	0	0.00	1	49.85	49.75	-1	2,528	-0.04%
2019/03/26	1	49.40	0	0.00	49.45	1	2,493	0.04%
2019/03/22	2	49.25	1	49.25	49.25	1	2,481	0.04%
2019/03/21	2	49.03	6	49.33	49.35	-4	2,453	-0.16%
2019/03/20	3	48.37	0	0.00	48.70	3	2,416	0.12%
2019/03/18	0	0.00	4	48.45	48.55	-4	2,302	-0.17%
2019/03/15	1	47.85	2	48.10	48.20	-1	2,278	-0.04%
2019/03/14	3	47.47	0	0.00	47.50	3	1,998	0.15%
2019/03/13	0	0.00	1	47.45	47.40	-1	1,994	-0.05%
2019/03/12	2	47.68	0	0.00	47.50	2	1,967	0.10%
2019/03/11	2	47.90	2	48.30	47.90	0	1,939	0.00%
2019/03/06	1	47.75	0	0.00	47.55	1	1,947	0.05%
2019/03/05	0	0.00	2	47.50	47.50	-2	1,952	-0.10%
2019/03/04	1	47.55	0	0.00	47.50	1	1,957	0.05%
2019/02/27	1	47.45	0	0.00	47.75	1	2,017	0.05%
2019/02/26	1	47.70	2	47.95	47.60	-1	2,006	-0.05%
2019/02/22	1	47.60	0	0.00	47.95	1	2,000	0.05%
2019/02/21	4	47.90	0	0.00	48.00	4	2,004	0.20%
2019/02/19	0	0.00	6	47.90	47.90	-6	1,981	-0.30%
2019/02/15	1	47.00	0	0.00	47.20	1	1,989	0.05%
2019/02/14	1	47.45	0	0.00	47.30	1	1,991	0.05%
2019/02/13	2	48.18	0	0.00	47.65	2	1,986	0.10%
2019/02/12	12	48.39	0	0.00	48.45	12	1,947	0.62%
2019/02/11	0	0.00	0.1	48.40	48.40	-0.1	1,951	-0.01%
2019/01/30	2	47.68	1	47.85	47.95	1	1,911	0.05%
2019/01/28	11	47.95	3	47.87	47.95	8	1,901	0.42%
2019/01/17	3	46.40	0	0.00	46.50	3	1,899	0.16%
2019/01/14	0	0.00	3	46.10	46.25	-3	1,945	-0.15%
2019/01/09	0	0.00	7	45.86	46.10	-7	2,047	-0.34%
2019/01/07	3	45.43	0	0.00	45.60	3	2,086	0.14%
2019/01/03	0	0.00	4	45.23	45.05	-4	2,227	-0.18%
2018/12/28	0	0.00	1	45.15	45.00	-1	2,274	-0.04%
2018/12/27	2	44.23	0	0.00	44.40	2	2,292	0.09%
2018/12/25	11	44.42	0	0.00	43.90	11	2,269	0.48%
2018/12/24	1	45.35	0	0.00	44.90	1	2,216	0.05%
2018/12/21	0	0.00	0.2	46.40	46.15	-0.2	2,204	-0.01%
2018/12/11	0	0.00	0.2	46.00	46.00	-0.2	2,262	-0.01%
2018/12/06	1	45.85	2	45.90	45.65	-1	2,430	-0.04%
2018/12/04	0	0.00	2	46.70	46.70	-2	2,983	-0.07%
2018/12/03	0	0.00	2	47.10	47.10	-2	3,664	-0.05%
2018/11/29	0	0.00	3	46.80	46.50	-3	4,700	-0.06%
2018/11/26	1	47.65	3	47.12	46.20	-2	5,043	-0.04%
2018/11/22	10	45.95	2	45.90	45.95	8	5,052	0.16%
2018/11/20	0.2	45.95	0	0.00	45.85	0.2	5,090	0.00%
2018/11/19	1	46.35	3	46.30	46.45	-2	5,097	-0.04%
2018/11/16	0	0.00	1	46.55	46.55	-1	5,104	-0.02%
2018/11/13	2	46.35	1	46.00	46.80	1	5,157	0.02%
2018/11/12	1	46.55	2	46.53	46.60	-1	5,163	-0.02%
2018/11/09	1	46.25	1	46.20	46.20	0	5,167	0.00%
2018/11/08	1	46.55	3	46.62	46.70	-2	5,221	-0.04%
2018/11/07	5	46.40	1	46.75	46.40	4	5,426	0.07%
2018/11/06	2	46.18	2	46.65	46.55	0	5,587	0.00%
2018/11/05	2	45.60	4	45.80	45.85	-2	5,599	-0.04%
2018/11/02	2	45.48	3	46.05	46.20	-1	5,620	-0.02%
2018/10/31	2	44.70	2	45.05	45.35	0	5,721	0.00%
2018/10/30	1	44.50	1	44.75	44.45	0	5,710	0.00%
2018/10/29	1	44.40	1	45.10	44.60	0	5,724	0.00%
2018/10/26	1	45.10	1	45.25	44.40	0	5,726	0.00%
2018/10/25	0	0.00	10	45.00	45.00	-10	5,721	-0.17%
2018/10/24	1	45.10	5	45.18	45.40	-4	5,732	-0.07%
2018/10/23	1	45.60	2	45.55	45.40	-1	5,730	-0.02%
2018/10/22	1	45.55	5	45.75	45.50	-4	5,711	-0.07%
2018/10/19	1	45.55	0	0.00	45.90	1	5,681	0.02%
2018/10/18	1	45.55	21	45.90	45.90	-20	5,597	-0.36%
2018/10/17	1	45.70	2	46.08	45.85	-1	5,585	-0.02%
2018/10/16	0	0.00	3	45.70	45.90	-3	5,557	-0.05%
2018/10/15	1	45.85	0	0.00	45.25	1	5,523	0.02%
2018/10/12	2	45.70	2	46.45	46.25	0	5,486	0.00%
2018/10/11	1	45.50	0	0.00	45.60	1	5,469	0.02%
2018/10/09	2.1	46.76	0	0.00	46.65	2.1	5,337	0.04%
2018/10/04	0	0.00	1	47.80	47.75	-1	5,243	-0.02%
2018/10/03	5	48.20	10	48.20	48.15	-5	5,218	-0.10%
2018/10/02	0	0.00	4	48.30	48.35	-4	5,233	-0.08%
2018/09/26	0	0.00	10.1	47.70	47.45	-10.1	5,177	-0.20%
2018/09/21	0	0.00	15	48.33	48.70	-15	5,175	-0.29%
2018/09/20	0.1	48.15	0	0.00	48.20	0.1	5,137	0.00%
2018/09/19	10	48.05	1	48.15	48.15	9	5,140	0.18%
2018/09/17	0	0.00	3	47.30	47.50	-3	5,115	-0.06%
2018/09/13	20	47.42	1	47.25	47.65	19	5,104	0.37%
2018/09/12	2	46.43	1	46.00	46.90	1	5,051	0.02%
2018/09/10	0.1	44.70	1	45.00	44.60	-0.9	4,834	-0.02%
2018/09/07	2	45.50	0	0.00	45.10	2	4,580	0.04%
2018/09/06	0	0.00	21	49.12	49.15	-21	3,932	-0.53%
2018/09/05	3	48.77	0	0.00	48.80	3	3,239	0.09%
2018/09/04	2	49.90	1	50.00	49.95	1	2,892	0.03%
2018/09/03	3	49.97	1	50.20	50.00	2	2,724	0.07%
2018/08/31	2	49.30	0	0.00	49.90	2	2,690	0.07%
2018/08/30	30	49.24	140	49.25	49.30	-110	2,659	-4.14%	大賣/鉅額交易
2018/08/29	7	48.80	0	0.00	48.95	7	2,728	0.26%
2018/08/15	0	0.00	1	48.00	48.00	-1	2,873	-0.03%
2018/08/10	0	0.00	1	47.80	48.00	-1	2,483	-0.04%
2018/08/09	1	48.20	0	0.00	48.30	1	2,481	0.04%
2018/08/08	0	0.00	0.1	47.90	47.90	-0.1	2,452	0.00%
2018/08/07	1	47.70	2	47.70	47.65	-1	2,382	-0.04%
2018/08/02	2	46.90	0	0.00	46.90	2	2,401	0.08%
2018/07/24	2	45.70	0	0.00	45.70	2	2,450	0.08%
2018/07/06	1	43.95	0	0.00	43.95	1	2,615	0.04%
2018/07/04	0	0.00	1	44.45	44.45	-1	2,663	-0.04%
2018/07/03	1	44.20	0	0.00	44.20	1	2,704	0.04%
2018/06/27	2	45.30	0	0.00	45.15	2	2,625	0.08%
2018/06/25	6	46.13	0	0.00	45.80	6	2,627	0.23%
2018/06/20	2	46.15	0	0.00	46.25	2	2,647	0.08%
2018/06/19	0.1	46.20	2	46.05	46.20	-1.9	2,655	-0.07%
2018/06/15	1	46.00	0	0.00	45.90	1	2,624	0.04%
2018/06/14	2	46.48	10	46.45	46.35	-8	2,513	-0.32%
2018/06/12	0	0.00	4	47.55	47.65	-4	2,520	-0.16%
2018/06/11	2	48.10	1	48.25	47.60	1	2,510	0.04%
2018/06/07	1	47.45	12	47.63	47.45	-11	2,455	-0.45%
2018/06/06	0	0.00	23	47.20	47.85	-23	2,452	-0.94%
2018/06/04	0	0.00	6	46.68	46.60	-6	2,310	-0.26%
2018/06/01	0	0.00	4	46.24	46.30	-4	2,272	-0.18%
2018/05/23	0	0.00	1	46.20	45.90	-1	2,097	-0.05%
2018/05/22	3	46.30	0	0.00	46.05	3	2,095	0.14%
2018/05/21	1	46.30	7	46.30	46.25	-6	2,105	-0.29%
2018/05/16	1	45.55	2	45.60	45.60	-1	2,116	-0.05%
2018/05/14	0	0.00	16	45.54	45.75	-16	2,276	-0.70%
2018/05/10	2	45.25	0	0.00	45.15	2	2,242	0.09%
2018/05/08	2	45.30	0	0.00	45.40	2	2,279	0.09%
2018/05/07	0	0.00	1	45.20	45.20	-1	2,310	-0.04%
2018/05/04	1	45.45	1	45.35	45.35	0	2,347	0.00%
2018/05/02	3	46.30	0	0.00	46.00	3	2,512	0.12%
2018/04/30	0	0.00	1	45.70	45.80	-1	2,513	-0.04%
2018/04/26	0	0.00	1	45.65	45.15	-1	2,621	-0.04%
2018/04/24	0	0.00	1	45.50	45.20	-1	2,622	-0.04%
2018/04/23	7	45.77	0	0.00	45.60	7	2,630	0.27%
2018/04/19	0	0.00	2	44.85	45.10	-2	2,583	-0.08%
2018/04/17	1	44.40	0	0.00	44.55	1	2,578	0.04%
2018/04/13	1	45.30	0	0.00	45.15	1	2,574	0.04%
2018/04/12	0	0.00	2	45.45	45.55	-2	2,586	-0.08%
2018/04/11	2	46.00	1	45.70	45.70	1	2,585	0.04%
2018/04/10	1	45.40	1	44.70	45.40	0	2,580	0.00%
2018/04/09	1	44.95	0	0.00	44.80	1	2,583	0.04%
2018/04/03	0	0.00	1	45.15	45.20	-1	2,589	-0.04%
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	2	45.00	0	0.00	44.90	2	2,585	0.08%
2018/03/26	2	44.65	0	0.00	44.85	2	2,548	0.08%
2018/03/23	1	44.35	0	0.00	44.75	1	2,567	0.04%
2018/03/22	4	45.06	3	45.10	45.10	1	2,570	0.04%
2018/03/21	3	44.70	0	0.00	44.95	3	2,590	0.12%
2018/03/20	7	44.64	0	0.00	44.90	7	2,744	0.26%
2018/03/19	1	45.00	0	0.00	44.90	1	2,773	0.04%
2018/03/16	4	45.38	0	0.00	44.60	4	2,796	0.14%
2018/03/15	0	0.00	2	45.65	45.50	-2	2,734	-0.07%
2018/03/13	0	0.00	7	44.91	45.05	-7	2,704	-0.26%
2018/03/12	6	45.13	10	45.00	44.95	-4	2,704	-0.15%
2018/03/09	2	44.30	0	0.00	44.40	2	2,671	0.07%
2018/03/08	2	44.10	0	0.00	44.15	2	2,678	0.07%
2018/03/07	1	44.10	0	0.00	44.10	1	2,691	0.04%
2018/03/05	6	44.28	1	44.25	44.25	5	2,758	0.18%
2018/03/01	0	0.00	10	44.65	44.65	-10	2,756	-0.36%
2018/02/27	0	0.00	5	44.75	44.15	-5	2,727	-0.18%
2018/02/26	0	0.00	1	45.00	44.95	-1	2,713	-0.04%
2018/02/23	0	0.00	1	44.60	44.75	-1	2,708	-0.04%
2018/02/21	0	0.00	9	44.68	44.70	-9	2,732	-0.33%
2018/02/12	0	0.00	3	43.60	43.60	-3	2,718	-0.11%
2018/02/09	5	43.19	2	43.65	43.55	3	2,704	0.11%
2018/02/08	7	44.67	2	44.10	44.10	5	2,679	0.19%
2018/02/07	1	44.70	1	44.50	44.20	0	2,682	0.00%
2018/02/06	0	0.00	5	42.48	42.20	-5	2,599	-0.19%
2018/02/05	6	44.70	0	0.00	44.85	6	2,514	0.24%
2018/02/02	3	45.40	0	0.00	45.60	3	2,507	0.12%
2018/01/31	1	45.00	1	45.85	45.80	0	2,514	0.00%
2018/01/30	3	45.72	7	45.76	45.55	-4	2,471	-0.16%
2018/01/29	1	46.60	6	46.19	46.50	-5	2,443	-0.20%
2018/01/26	5	46.15	17	46.17	46.45	-12	2,421	-0.50%
2018/01/25	2	45.70	4	45.38	45.40	-2	2,341	-0.09%
2018/01/24	9	44.65	0	0.00	45.00	9	2,263	0.40%
2018/01/23	5	44.64	3	44.77	44.95	2	2,212	0.09%
2018/01/18	1	42.95	0	0.00	42.80	1	2,129	0.05%
2018/01/16	1	42.65	0	0.00	42.60	1	2,085	0.05%
2018/01/15	5	42.70	1	42.80	42.85	4	2,080	0.19%
2018/01/12	0	0.00	2	42.65	42.80	-2	2,100	-0.10%
2018/01/10	0	0.00	6	43.10	42.75	-6	2,122	-0.28%
2018/01/09	1	43.00	1	43.05	43.15	0	2,123	0.00%
2018/01/08	6	43.10	55	43.26	43.40	-49	2,116	-2.31%
2018/01/04	1	42.65	0	0.00	42.65	1	2,116	0.05%
2018/01/03	31	43.09	0	0.00	43.15	31	2,125	1.46%
2018/01/02	1	42.90	0	0.00	43.15	1	2,095	0.05%