興富發 (2542)-玉山-士林券商分點個股進出

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▲2.68%
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－玉山-士林券商分點個股進出

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

玉山-士林券商分點個股進出
玉山-士林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	6	46.43	10	47.23	47.20	-4	5,458	-0.07%
2024/05/02	19.1	46.60	29	46.80	46.60	-9.9	4,966	-0.20%
2024/04/30	8	44.01	8	43.73	44.30	0	4,411	0.00%
2024/04/29	7	43.19	16.4	43.81	44.30	-9.4	4,274	-0.22%
2024/04/25	5.5	42.05	23	42.72	42.70	-17.5	3,964	-0.44%
2024/04/24	6	42.04	11	42.13	41.95	-5	3,860	-0.13%
2024/04/23	5	42.40	0	0.00	42.25	5	3,821	0.13%
2024/04/22	13	42.74	9	42.48	42.40	4	3,769	0.11%
2024/04/19	0	0.00	12.4	41.31	41.45	-12.4	3,371	-0.37%
2024/04/18	5.1	41.01	2	41.88	41.60	3.1	3,204	0.10%
2024/04/17	0	0.00	1	40.50	40.85	-1	3,087	-0.03%
2024/04/16	1	40.40	0	0.00	40.10	1	3,049	0.03%
2024/04/15	0	0.00	0.6	40.90	40.80	-0.6	2,983	-0.02%
2024/04/12	2	41.00	0	0.00	40.80	2	2,943	0.07%
2024/04/10	5.1	41.40	0	0.00	41.35	5.1	2,896	0.18%
2024/04/09	0.2	40.85	2.2	41.03	41.20	-2	2,858	-0.07%
2024/04/08	2.2	40.49	0	0.00	40.70	2.2	2,790	0.08%
2024/03/29	0.1	40.15	0	0.00	40.15	0.1	2,645	0.00%
2024/03/28	0	0.00	0	40.30	40.50	0	2,610	0.00%
2024/03/27	6.1	40.41	9	40.37	40.60	-2.9	2,567	-0.11%
2024/03/26	0	0.00	2	39.30	39.00	-2	2,505	-0.08%
2024/03/25	0	0.00	5	39.15	39.35	-5	2,514	-0.20%
2024/03/22	4	38.80	0	0.00	38.80	4	2,529	0.16%
2024/03/21	5	38.77	0	0.00	38.65	5	2,556	0.20%
2024/03/20	6	38.80	0	0.00	38.50	6	2,570	0.23%
2024/03/19	0.1	38.70	0	0.00	38.70	0.1	2,526	0.00%
2024/03/18	8.2	39.04	0.2	39.10	39.10	8	2,512	0.32%
2024/03/15	7.1	39.33	1	39.35	39.20	6.1	2,527	0.24%
2024/03/13	2	39.85	0	0.00	39.80	2	2,452	0.08%
2024/03/12	2	39.85	0	0.00	39.95	2	2,432	0.08%
2024/03/11	0	0.00	2	39.73	39.90	-2	2,450	-0.08%
2024/03/05	1.2	39.66	0	0.00	39.60	1.2	2,426	0.05%
2024/03/04	0	0.00	1.9	39.75	39.65	-1.9	2,423	-0.08%
2024/03/01	0.1	39.80	0	0.00	39.70	0.1	2,424	0.00%
2024/02/29	0	0.00	0.1	39.80	39.70	-0.1	2,424	0.00%
2024/02/26	0	0.00	7.2	39.85	39.90	-7.2	2,444	-0.29%
2024/02/23	4	39.63	0	0.00	39.55	4	2,440	0.16%
2024/02/22	2	40.00	0	0.00	39.75	2	2,457	0.08%
2024/02/21	0	0.00	3	40.00	40.10	-3	2,459	-0.12%
2024/02/20	1	39.50	0	0.00	39.65	1	2,431	0.04%
2024/02/19	10	39.70	5.6	39.67	39.65	4.4	2,425	0.18%
2024/02/16	1	39.40	1	39.45	39.65	0	2,471	0.00%
2024/02/15	1.1	39.51	0	0.00	39.50	1.1	2,442	0.05%
2024/02/05	0.2	39.70	2	40.00	39.80	-1.8	2,434	-0.07%
2024/02/02	2	39.65	0	0.00	39.70	2	2,421	0.08%
2024/02/01	1.1	39.56	0.4	39.60	39.60	0.7	2,413	0.03%
2024/01/30	5	39.64	0	0.00	39.55	5	2,433	0.21%
2024/01/24	0.7	39.50	0	0.00	39.55	0.7	2,510	0.03%
2024/01/19	0.1	39.70	0	0.00	39.70	0.1	2,499	0.00%
2024/01/18	1.3	39.77	0	0.00	39.70	1.3	2,497	0.05%
2024/01/17	2.2	39.75	0	0.00	39.85	2.2	2,489	0.09%
2024/01/16	1	39.70	0	0.00	39.70	1	2,446	0.04%
2024/01/15	1	39.95	0	0.00	39.90	1	2,388	0.04%
2024/01/08	2	40.20	2	40.15	40.20	0	2,845	0.00%
2024/01/05	1.2	40.11	0	0.00	40.20	1.2	2,897	0.04%
2024/01/03	0	0.00	0.1	40.25	40.10	-0.1	2,985	0.00%
2024/01/02	0.1	40.20	0.7	40.20	40.25	-0.7	2,991	-0.02%
2023/12/29	0	40.10	0.2	40.20	40.10	-0.1	3,004	0.00%
2023/12/26	3	40.15	3.3	40.15	40.05	-0.3	3,098	-0.01%
2023/12/21	0.5	39.98	0	0.00	39.90	0.5	3,414	0.01%
2023/12/20	2.2	39.96	0	0.00	40.15	2.2	3,410	0.06%
2023/12/19	0.1	40.14	0	0.00	40.15	0.1	3,443	0.00%
2023/12/18	3	40.05	3	40.15	40.45	0	3,468	0.00%
2023/12/15	3	40.45	0	0.00	40.40	3	3,484	0.09%
2023/12/13	0.1	40.10	0	0.00	40.05	0.1	3,497	0.00%
2023/12/12	0	0.00	1.1	40.10	39.90	-1.1	3,540	-0.03%
2023/12/11	0.3	40.15	0	0.00	40.10	0.3	3,549	0.01%
2023/12/06	1.2	40.36	0	0.00	40.35	1.2	3,531	0.03%
2023/12/05	0.2	40.65	0	0.00	40.55	0.2	3,489	0.01%
2023/12/04	2	40.68	0	0.00	40.70	2	3,476	0.06%
2023/12/01	0.1	40.90	0	0.00	40.80	0.1	3,447	0.00%
2023/11/30	0.1	40.85	1	40.90	40.95	-0.9	3,452	-0.03%
2023/11/27	5	41.06	0	0.00	40.95	5	3,468	0.14%
2023/11/21	1	40.90	0	0.00	40.85	1	3,444	0.03%
2023/11/14	1	40.75	6	40.80	40.85	-5	3,400	-0.15%
2023/11/13	0	0.00	6	40.70	40.60	-6	3,398	-0.18%
2023/11/10	0	0.00	2	40.60	40.55	-2	3,391	-0.06%
2023/11/08	0	0.00	1.1	40.66	40.60	-1.1	3,434	-0.03%
2023/11/07	1	40.80	0	0.00	40.70	1	3,506	0.03%
2023/11/06	0.2	40.75	0	0.00	40.70	0.2	3,513	0.01%
2023/11/03	0	40.85	0	0.00	40.60	0	3,494	0.00%
2023/11/01	0.7	40.31	1	40.50	40.60	-0.3	3,493	-0.01%
2023/10/31	2	40.65	2.9	40.75	40.70	-0.9	3,483	-0.03%
2023/10/25	0	0.00	1	41.15	41.00	-1	3,465	-0.03%
2023/10/23	0	0.00	0.4	40.85	40.75	-0.4	3,488	-0.01%
2023/10/20	1.4	41.08	16.2	41.16	41.10	-14.8	3,504	-0.42%
2023/10/18	0	0.00	1	42.05	42.05	-1	3,479	-0.03%
2023/10/12	0	0.00	1.6	40.07	40.20	-1.6	3,125	-0.05%
2023/10/11	7	39.89	2.2	40.08	40.10	4.8	3,128	0.15%
2023/10/06	2	39.35	2.1	39.33	39.40	-0.1	3,089	0.00%
2023/10/05	2.2	39.19	2	39.33	39.10	0.2	3,071	0.01%
2023/10/04	0.1	39.20	5	39.15	39.10	-4.9	3,075	-0.16%
2023/10/02	2.1	39.26	0	0.00	39.30	2.1	3,075	0.07%
2023/09/28	2.1	39.46	0	0.00	39.45	2.1	3,028	0.07%
2023/09/27	4.1	39.73	0	0.00	39.55	4.1	2,981	0.14%
2023/09/26	10	39.85	0.1	40.15	40.00	9.9	2,901	0.34%
2023/09/25	0.2	43.25	0.2	43.15	43.05	0.1	2,712	0.00%
2023/09/22	1.1	43.31	0	0.00	43.40	1.1	2,593	0.04%
2023/09/21	2	43.95	1	44.00	43.95	1	2,534	0.04%
2023/09/20	0	0.00	1	44.20	44.20	-1	2,472	-0.04%
2023/09/19	0	0.00	0.1	44.25	44.30	-0.1	2,406	0.00%
2023/09/15	3.2	43.93	0	0.00	43.25	3.2	2,331	0.14%
2023/09/14	1	43.70	2	44.05	44.10	-1	2,252	-0.04%
2023/09/08	0	0.00	0.1	43.55	43.40	-0.1	2,272	0.00%
2023/09/07	2	43.13	0	0.00	43.40	2	2,261	0.09%
2023/09/06	2	43.25	0	0.00	43.40	2	2,289	0.09%
2023/09/05	1.2	43.38	0	0.00	43.45	1.2	2,292	0.05%
2023/09/01	1.1	42.82	0	0.00	42.95	1.1	2,211	0.05%
2023/08/31	0.1	43.15	0	0.00	43.00	0.1	2,211	0.00%
2023/08/29	0.1	42.95	1	43.10	43.20	-1	2,235	-0.04%
2023/08/24	1.2	42.30	0	0.00	42.30	1.2	2,289	0.05%
2023/08/23	0.1	42.40	0	0.00	42.30	0.1	2,294	0.00%
2023/08/22	0.2	42.37	0	0.00	42.40	0.2	2,320	0.01%
2023/08/21	0	0.00	0.1	43.00	42.75	-0.1	2,323	0.00%
2023/08/18	1	42.75	0	0.00	42.95	1	2,348	0.04%
2023/08/17	0	0.00	8	42.60	42.60	-8	2,343	-0.34%
2023/08/16	0.1	42.55	3	42.50	42.60	-3	2,375	-0.12%
2023/08/14	0.1	42.65	0	0.00	42.60	0.1	2,426	0.00%
2023/08/11	7.1	43.25	0	0.00	43.40	7.1	2,426	0.29%
2023/08/10	0	0.00	0.1	42.55	42.90	-0.1	2,378	0.00%
2023/08/08	8	42.90	0	0.00	42.95	8	2,553	0.31%
2023/08/07	0.1	42.80	0	0.00	42.80	0.1	2,962	0.00%
2023/08/02	2	42.40	0	0.00	42.55	2	2,959	0.07%
2023/08/01	0.1	42.55	0	0.00	42.55	0.1	2,975	0.00%
2023/07/31	0	0.00	0.2	42.50	42.30	-0.2	2,977	-0.01%
2023/07/27	0	0.00	1	42.30	42.40	-1	3,023	-0.03%
2023/07/26	0	0.00	1	41.75	42.05	-1	3,022	-0.03%
2023/07/24	1.1	41.80	0	0.00	41.70	1.1	2,980	0.04%
2023/07/19	0.1	42.25	0	0.00	42.15	0.1	2,951	0.00%
2023/07/18	0.1	42.20	0	0.00	42.15	0.1	2,944	0.00%
2023/07/17	0.1	42.40	0	0.00	42.25	0.1	2,931	0.00%
2023/07/14	0.2	42.70	0	0.00	42.55	0.2	2,898	0.01%
2023/07/13	0.6	42.83	0	0.00	42.80	0.6	2,887	0.02%
2023/07/10	0	0.00	4.8	43.00	42.80	-4.8	2,878	-0.17%
2023/07/06	0	0.00	3	42.80	42.80	-3	2,900	-0.10%
2023/07/05	0.2	42.96	0	0.00	42.70	0.2	2,901	0.01%
2023/07/04	0	0.00	1	42.85	42.85	-1	2,939	-0.03%
2023/07/03	0.1	42.70	0	0.00	42.80	0.1	2,955	0.00%
2023/06/27	0.1	42.30	0	0.00	42.25	0.1	2,978	0.00%
2023/06/20	0.1	42.33	0	0.00	42.15	0.1	3,001	0.00%
2023/06/16	0.2	42.42	5	42.30	42.25	-4.9	2,968	-0.16%
2023/06/15	0.1	42.93	0	0.00	42.70	0.1	2,912	0.00%
2023/06/14	0.1	42.93	1	42.95	43.00	-0.9	2,916	-0.03%
2023/06/13	1.2	42.86	5	42.95	42.95	-3.8	2,950	-0.13%
2023/06/12	0	0.00	1	42.90	42.85	-1	3,027	-0.03%
2023/06/09	0.1	42.55	0	0.00	42.50	0.1	3,009	0.00%
2023/06/08	0.1	42.55	0	0.00	42.55	0.1	3,019	0.00%
2023/06/07	0.1	42.53	0	0.00	42.60	0.1	3,035	0.00%
2023/06/06	0.1	42.55	0	0.00	42.50	0.1	3,037	0.00%
2023/06/05	0.2	42.64	0.1	42.50	42.50	0.1	3,041	0.00%
2023/06/02	0.2	42.64	0	0.00	42.60	0.2	3,052	0.01%
2023/06/01	0.1	42.39	0	0.00	42.60	0.1	3,065	0.00%
2023/05/31	0.1	42.15	0	0.00	42.60	0.1	3,080	0.00%
2023/05/30	0.1	42.15	1.7	42.17	42.15	-1.6	3,030	-0.05%
2023/05/29	0.1	42.25	0	0.00	42.10	0.1	3,039	0.00%
2023/05/26	1.1	42.11	0.2	42.25	42.20	0.9	3,040	0.03%
2023/05/25	0.3	42.80	0	0.00	42.50	0.3	3,025	0.01%
2023/05/24	0	0.00	1	43.05	43.05	-1	3,015	-0.03%
2023/05/23	0.1	42.57	0	0.00	42.75	0.1	2,976	0.00%
2023/05/19	0.1	41.95	0	0.00	42.00	0.1	2,931	0.00%
2023/05/18	0.1	41.88	0	0.00	42.00	0.1	2,896	0.00%
2023/05/17	1	41.70	0	0.00	41.90	1	2,868	0.03%
2023/05/16	1	41.69	2.4	41.54	41.65	-1.4	2,836	-0.05%
2023/05/15	17.1	41.07	5	40.90	41.35	12.1	2,816	0.43%
2023/05/12	3.2	41.80	4.1	41.73	41.95	-0.9	2,713	-0.03%
2023/05/11	3.3	41.73	3	41.77	42.30	0.3	2,632	0.01%
2023/05/10	0.2	43.20	1	43.20	43.20	-0.9	2,214	-0.04%
2023/05/09	0.2	43.20	0	0.00	43.20	0.2	2,214	0.01%
2023/05/08	0	0.00	2	43.20	43.30	-2	2,235	-0.09%
2023/05/05	0.1	43.00	0	0.00	42.90	0.1	2,230	0.01%
2023/05/04	0	0.00	0.3	42.80	42.85	-0.3	2,252	-0.01%
2023/05/02	0.1	42.15	0	0.00	42.20	0.1	2,289	0.00%
2023/04/27	0	0.00	3	42.10	42.05	-3	2,398	-0.13%
2023/04/25	0.1	41.77	0	0.00	41.65	0.1	2,423	0.00%
2023/04/24	0.1	41.85	0	0.00	41.75	0.1	2,406	0.00%
2023/04/21	0.1	41.83	4	41.81	41.85	-3.9	2,423	-0.16%
2023/04/20	1.1	41.90	0	0.00	41.85	1.1	2,422	0.04%
2023/04/14	2	42.12	0	0.00	42.10	2	2,390	0.09%
2023/04/13	9.1	41.95	0	0.00	42.10	9.1	2,397	0.38%
2023/04/12	3.2	42.05	0	0.00	41.95	3.2	2,407	0.13%
2023/04/10	0	0.00	0.3	41.65	41.45	-0.3	2,381	-0.01%
2023/04/06	2.2	40.87	0	0.00	40.85	2.2	2,473	0.09%
2023/03/29	2	41.05	0.1	41.20	41.05	2	3,290	0.06%
2023/03/27	0	0.00	7	40.85	40.70	-7	4,154	-0.17%
2023/03/24	0.1	40.90	0	0.00	40.65	0.1	4,616	0.00%
2023/03/23	2	41.08	0	0.00	41.00	2	4,683	0.04%
2023/03/20	0	0.00	8	40.52	40.70	-8	4,939	-0.16%
2023/03/17	2	40.30	13	40.42	40.40	-11	4,979	-0.22%
2023/03/16	0.5	40.15	4	40.10	40.10	-3.5	5,004	-0.07%
2023/03/15	8.2	40.81	0	0.00	40.60	8.2	5,035	0.16%
2023/03/14	1.2	41.47	0	0.00	41.50	1.2	4,997	0.02%
2023/03/13	0	0.00	2	41.60	41.80	-2	5,086	-0.04%
2023/03/09	1	41.95	0	0.00	41.95	1	5,127	0.02%
2023/03/07	5	41.60	0	0.00	41.80	5	5,162	0.10%
2023/03/06	1.2	41.79	0	0.00	41.80	1.2	5,202	0.02%
2023/03/03	4.4	41.93	0	0.00	41.95	4.4	5,213	0.08%
2023/03/01	0.1	42.35	6.1	42.43	42.35	-6	5,253	-0.11%
2023/02/24	6	42.38	0	0.00	42.40	6	5,404	0.11%
2023/02/20	4	42.19	0	0.00	42.30	4	5,567	0.07%
2023/02/17	0	0.00	16.9	41.90	41.95	-16.9	5,613	-0.30%
2023/02/16	1	41.90	0	0.00	41.90	1	5,744	0.02%
2023/02/15	0	41.95	0	0.00	41.85	0	5,799	0.00%
2023/02/10	0	0.00	1.2	41.60	41.55	-1.2	5,912	-0.02%
2023/02/09	2	41.78	0	0.00	41.75	2	5,946	0.03%
2023/02/08	1	41.80	1	41.75	41.90	0	6,025	0.00%
2023/02/07	8.1	41.89	0	0.00	41.95	8.1	6,053	0.13%
2023/02/06	0.1	41.90	16.8	41.84	42.00	-16.7	6,047	-0.28%
2023/02/03	0	0.00	1	41.75	41.80	-1	6,036	-0.02%
2023/02/02	3.2	41.42	0	0.00	41.25	3.2	6,057	0.05%
2023/02/01	0.1	41.45	0	0.00	41.60	0.1	6,045	0.00%
2023/01/30	0.2	41.00	0.1	41.05	40.65	0.1	6,079	0.00%
2023/01/17	1.1	40.52	0	0.00	40.70	1.1	6,054	0.02%
2023/01/16	1	40.80	3	40.90	40.70	-2	6,047	-0.03%
2023/01/13	0.1	40.70	0.1	40.80	40.80	-0.1	6,054	0.00%
2023/01/12	0	0.00	0.2	40.75	40.70	-0.2	6,092	0.00%
2023/01/11	0.1	40.80	0	0.00	40.60	0.1	6,125	0.00%
2023/01/10	0	40.45	0	0.00	40.50	0	6,136	0.00%
2023/01/06	2	40.55	24	40.48	40.45	-22	6,185	-0.36%
2023/01/05	0.2	40.72	0	0.00	40.40	0.2	6,223	0.00%
2023/01/03	3.1	40.25	0	0.00	40.35	3.1	6,276	0.05%
2022/12/28	0	40.85	0	0.00	40.70	0	6,284	0.00%
2022/12/27	0	0.00	36	41.27	41.45	-36	6,283	-0.57%
2022/12/23	6	40.23	0	0.00	40.35	6	6,264	0.10%
2022/12/22	3.1	39.74	0	0.00	42.00	3.1	6,211	0.05%
2022/12/21	11.1	39.35	0	0.00	40.00	11.1	6,026	0.18%
2022/12/20	2	40.10	0	0.00	39.65	2	5,780	0.03%
2022/12/19	3.1	40.36	5	40.30	40.50	-1.9	5,621	-0.03%
2022/12/16	2.1	41.79	0	0.00	41.15	2.1	5,404	0.04%
2022/12/14	1.1	42.53	0	0.00	42.60	1.1	5,170	0.02%
2022/12/13	2.3	43.51	0	0.00	42.75	2.3	5,162	0.04%
2022/12/12	2	43.65	0	0.00	43.65	2	5,153	0.04%
2022/12/09	2.1	44.09	0	0.00	44.00	2.1	5,155	0.04%
2022/12/08	3	43.87	0	0.00	44.10	3	5,144	0.06%
2022/12/07	0	0.00	1	44.35	44.35	-1	5,137	-0.02%
2022/12/06	0	44.20	0	0.00	43.95	0	5,103	0.00%
2022/12/05	0.3	44.57	0	0.00	44.40	0.3	5,088	0.01%
2022/12/02	1.1	44.68	2	44.60	44.25	-0.9	5,030	-0.02%
2022/12/01	0.1	44.75	0	0.00	44.80	0.1	5,016	0.00%
2022/11/30	0	0.00	33	44.65	44.80	-33	5,021	-0.66%
2022/11/29	0.1	44.70	0	0.00	44.80	0.1	5,026	0.00%
2022/11/25	0.1	44.76	2.1	44.72	44.55	-2	5,022	-0.04%
2022/11/24	1.9	44.86	0.2	44.85	44.90	1.7	5,032	0.03%
2022/11/23	0	0.00	2	44.80	44.90	-2	5,037	-0.04%
2022/11/22	1	44.25	15	44.66	44.85	-14	5,044	-0.28%
2022/11/21	0	0.00	1	44.00	43.95	-1	4,921	-0.02%
2022/11/18	0	0.00	1.8	43.73	43.80	-1.8	4,941	-0.04%
2022/11/17	0	0.00	2	43.65	43.55	-2	4,949	-0.04%
2022/11/16	2	42.83	2	43.30	43.20	0	4,925	0.00%
2022/11/15	1	43.10	1	43.15	42.90	0	4,916	0.00%
2022/11/11	0	42.25	0	0.00	42.40	0	4,802	0.00%
2022/11/10	0	0.00	2	41.95	42.25	-2	4,814	-0.04%
2022/11/09	0	0.00	0.1	41.95	42.25	-0.1	4,868	0.00%
2022/11/08	0.1	41.95	1	41.90	41.90	-0.9	4,840	-0.02%
2022/11/07	0.1	41.85	1	42.00	42.05	-0.9	4,888	-0.02%
2022/11/04	0	0.00	1	41.85	42.00	-1	4,888	-0.02%
2022/11/03	0.3	41.30	100	40.90	41.30	-99.7	4,842	-2.06%
2022/11/02	2.5	41.28	0.1	41.45	41.25	2.4	4,832	0.05%
2022/11/01	0.1	41.35	0.1	41.35	41.45	0	4,873	0.00%
2022/10/31	0	0.00	0.2	41.25	41.45	-0.2	4,888	0.00%
2022/10/27	0	0.00	4	41.49	41.80	-4	4,875	-0.08%
2022/10/24	0	0.00	1	40.70	40.60	-1	4,786	-0.02%
2022/10/21	1	40.40	0	0.00	40.50	1	4,758	0.02%
2022/10/20	8	40.10	0	0.00	40.35	8	4,768	0.17%
2022/10/19	0	0.00	2	40.40	40.20	-2	4,726	-0.04%
2022/10/14	0	0.00	2.1	39.00	39.20	-2.1	4,808	-0.04%
2022/10/13	83.1	38.31	2	38.35	38.75	81.1	4,945	1.64%
2022/10/12	1	38.95	0	0.00	38.95	1	5,106	0.02%
2022/10/11	2.1	39.01	2	39.30	39.35	0.1	5,224	0.00%
2022/10/07	0	0.00	125	39.15	38.90	-125	5,188	-2.41%	大賣/鉅額交易
2022/10/06	0.2	39.65	0	0.00	39.65	0.2	5,180	0.00%
2022/10/05	0.1	40.00	1	39.75	39.75	-0.9	5,206	-0.02%
2022/10/03	0.1	39.80	3	39.65	39.85	-2.9	5,232	-0.06%
2022/09/30	1.1	38.58	0	0.00	39.00	1.1	5,202	0.02%
2022/09/29	128	38.69	0	0.00	38.60	128	5,204	2.46%	大買/鉅額交易
2022/09/28	13.2	38.33	0	0.00	38.00	13.2	5,171	0.25%
2022/09/27	3.3	39.50	125	39.82	39.65	-121.7	5,055	-2.41%	大賣/鉅額交易
2022/09/26	7.2	40.22	7.1	40.05	40.20	0	4,940	0.00%
2022/09/23	8	47.78	3.1	47.70	47.80	4.9	4,766	0.10%
2022/09/22	5	47.74	2	47.80	47.75	3	4,634	0.06%
2022/09/21	0.4	47.99	0	0.00	48.00	0.4	4,521	0.01%
2022/09/20	1.4	48.04	0	0.00	48.00	1.4	4,374	0.03%
2022/09/19	6	48.16	0	0.00	48.15	6	4,340	0.14%
2022/09/15	2	48.30	0	0.00	48.25	2	4,462	0.04%
2022/09/14	5	48.25	0	0.00	48.25	5	4,782	0.11%
2022/09/13	1	48.50	0	0.00	48.50	1	5,003	0.02%
2022/09/12	0	0.00	4	48.30	48.40	-4	5,233	-0.08%
2022/09/08	0	0.00	6	48.20	48.35	-6	5,532	-0.11%
2022/09/05	0.1	48.30	0	0.00	47.95	0.1	5,683	0.00%
2022/09/02	1	48.00	0	0.00	48.00	1	5,698	0.02%
2022/09/01	0.1	48.10	1	48.10	48.10	-0.9	5,726	-0.02%
2022/08/31	0	0.00	1	48.30	48.40	-1	5,714	-0.02%
2022/08/30	0	0.00	5	48.13	48.35	-5	5,694	-0.09%
2022/08/29	0.2	47.90	8	47.80	47.85	-7.8	5,702	-0.14%
2022/08/24	0	0.00	7	47.82	48.00	-7	5,807	-0.12%
2022/08/23	0	0.00	20	47.60	47.65	-20	5,790	-0.35%
2022/08/22	1	47.60	6	47.40	47.65	-5	5,815	-0.09%
2022/08/19	1	46.90	0	0.00	47.00	1	5,742	0.02%
2022/08/17	0	0.00	1	47.05	47.20	-1	5,720	-0.02%
2022/08/16	1	46.90	0	0.00	46.80	1	5,658	0.02%
2022/08/12	34	46.39	6	46.15	46.15	28	5,593	0.50%
2022/08/10	1	45.85	0.2	46.00	45.75	0.8	5,595	0.01%
2022/08/09	4	46.05	0	0.00	46.00	4	5,615	0.07%
2022/08/05	0.1	45.95	0	0.00	45.85	0.1	5,890	0.00%
2022/08/04	0	0.00	17	45.47	45.65	-17	5,966	-0.28%
2022/08/03	0	0.00	2	45.75	45.80	-2	5,960	-0.03%
2022/08/02	0	0.00	21	45.98	46.00	-21	5,996	-0.35%
2022/08/01	4.1	45.95	0	0.00	45.90	4.1	6,010	0.07%
2022/07/29	1	45.30	1	45.35	45.35	0	5,999	0.00%
2022/07/28	0	0.00	75	44.93	44.90	-75	6,010	-1.25%
2022/07/27	6.1	44.60	0	0.00	44.65	6.1	6,026	0.10%
2022/07/25	10	44.80	0	0.00	45.10	10	6,048	0.17%
2022/07/22	7	44.79	0	0.00	45.20	7	6,076	0.12%
2022/07/21	0.6	44.99	1	45.05	45.15	-0.5	6,053	-0.01%
2022/07/20	3	45.28	0	0.00	45.35	3	6,060	0.05%
2022/07/19	3	46.00	9	46.05	45.75	-6	6,023	-0.10%
2022/07/18	1	44.75	6	45.00	45.10	-5	5,953	-0.08%
2022/07/15	8	43.43	0	0.00	43.40	8	5,964	0.13%
2022/07/14	0	43.65	1	43.55	43.50	-1	6,095	-0.02%
2022/07/13	2	43.55	3	43.55	43.50	-1	6,119	-0.02%
2022/07/12	3.1	43.19	0	0.00	43.20	3.1	6,150	0.05%
2022/07/11	2	43.73	0	0.00	43.80	2	6,163	0.03%
2022/07/08	10	43.80	0	0.00	43.85	10	6,195	0.16%
2022/07/05	0	0.00	0.3	44.85	44.65	-0.3	6,572	0.00%
2022/07/04	0.1	44.40	8	44.34	44.40	-7.9	6,803	-0.12%
2022/07/01	8.1	44.00	0	0.00	43.95	8.1	7,609	0.11%
2022/06/30	75.2	45.00	2	45.15	45.20	73.2	8,178	0.90%
2022/06/29	0	0.00	2	45.10	45.10	-2	8,197	-0.02%
2022/06/28	0.1	44.70	3	44.85	44.80	-3	8,203	-0.04%
2022/06/27	0	0.00	15	44.80	44.80	-15	8,257	-0.18%
2022/06/24	15	43.90	41	44.14	44.20	-26	8,284	-0.31%
2022/06/23	11	43.20	0	0.00	43.30	11	8,320	0.13%
2022/06/22	14.2	43.01	0.1	43.35	43.25	14.1	8,163	0.17%
2022/06/21	21	43.41	0.3	43.75	43.35	20.7	7,857	0.26%
2022/06/20	10	44.02	1	43.80	43.60	9	7,697	0.12%
2022/06/17	16.1	43.83	0	0.00	44.75	16.1	7,720	0.21%
2022/06/16	31	44.75	0	0.00	44.55	31	7,555	0.41%
2022/06/15	3	45.00	2	45.00	45.05	1	7,569	0.01%
2022/06/13	4.1	44.58	0	0.00	44.80	4.1	8,324	0.05%
2022/06/09	4	45.20	0	0.00	45.25	4	8,562	0.05%
2022/06/08	4	45.20	0	0.00	45.45	4	8,561	0.05%
2022/06/07	1	44.85	0	0.00	45.35	1	8,600	0.01%
2022/06/06	12	44.90	0	0.00	45.00	12	8,621	0.14%
2022/06/02	0.1	46.35	0	0.00	46.10	0.1	8,580	0.00%
2022/05/31	5	46.45	4	46.45	46.45	1	8,812	0.01%
2022/05/30	1	46.55	6	46.50	46.55	-5	8,881	-0.06%
2022/05/26	1	45.90	0	0.00	46.00	1	9,060	0.01%
2022/05/25	1	45.50	0	0.00	46.00	1	9,159	0.01%
2022/05/23	0.2	46.00	0	0.00	46.00	0.2	9,444	0.00%
2022/05/20	2	45.65	0	0.00	45.85	2	9,685	0.02%
2022/05/18	2	45.75	1	45.80	45.90	1	9,750	0.01%
2022/05/17	2	44.85	1	45.05	45.45	1	9,739	0.01%
2022/05/16	4	44.56	0	0.00	44.55	4	9,756	0.04%
2022/05/13	26.2	44.02	16	44.06	44.70	10.2	9,762	0.10%
2022/05/12	103.2	46.01	1	45.55	45.40	102.2	9,552	1.07%	大買/鉅額交易
2022/05/11	5	46.28	0	0.00	46.25	5	9,474	0.05%
2022/05/10	0	0.00	2	45.80	46.50	-2	9,491	-0.02%
2022/05/09	4.5	46.69	67	46.57	46.50	-62.6	9,510	-0.66%
2022/05/06	2	46.73	0	0.00	46.90	2	9,568	0.02%
2022/05/05	0.1	47.14	6	47.02	47.00	-5.9	9,644	-0.06%
2022/05/04	20	46.85	0	0.00	46.90	20	9,731	0.21%
2022/05/03	0.1	46.80	0	0.00	46.65	0.1	9,780	0.00%
2022/04/29	2	46.73	0	0.00	46.95	2	9,807	0.02%
2022/04/28	66.1	46.85	0	0.00	46.70	66.1	9,846	0.67%
2022/04/26	1	46.70	1	46.90	47.20	0	9,858	0.00%
2022/04/25	10	46.52	1	46.70	46.45	9	9,766	0.09%
2022/04/22	3	47.29	1	47.30	47.10	2	9,677	0.02%
2022/04/21	2.4	47.86	0	0.00	47.50	2.4	9,599	0.03%
2022/04/20	2.2	47.78	1	47.80	48.75	1.2	9,493	0.01%
2022/04/19	1	47.85	0	0.00	47.80	1	9,399	0.01%
2022/04/18	1.1	47.91	0	0.00	47.80	1.1	9,395	0.01%
2022/04/15	0	0.00	4	47.94	48.05	-4	9,352	-0.04%
2022/04/14	0.3	47.82	29	47.77	47.85	-28.8	9,312	-0.31%
2022/04/13	0.1	47.40	0	0.00	47.45	0.1	9,288	0.00%
2022/04/12	7.4	46.83	2	47.15	46.90	5.4	9,253	0.06%
2022/04/11	17.1	47.90	1.1	47.80	47.60	16	9,119	0.18%
2022/04/08	9.3	48.69	13	48.71	48.75	-3.7	8,892	-0.04%
2022/04/07	52	49.16	7	49.07	48.90	45	8,703	0.52%
2022/04/06	7.2	47.76	13	47.53	49.00	-5.8	7,888	-0.07%
2022/04/01	4.1	45.19	1	45.70	45.70	3.1	7,252	0.04%
2022/03/31	1	45.35	0	0.00	45.40	1	7,189	0.01%
2022/03/30	3.2	45.31	0	0.00	45.40	3.2	7,184	0.04%
2022/03/29	4	45.31	0	0.00	45.30	4	7,325	0.05%
2022/03/28	5.1	45.38	0	0.00	45.35	5.1	7,363	0.07%
2022/03/25	2	45.73	0	0.00	45.75	2	7,389	0.03%
2022/03/24	0	45.70	0	0.00	45.75	0	7,451	0.00%
2022/03/23	1	45.90	5	45.80	45.95	-4	7,509	-0.05%
2022/03/22	18.1	45.29	2	45.45	45.50	16.1	7,515	0.21%
2022/03/21	21	46.25	12	46.15	46.20	9	7,261	0.12%
2022/03/18	3	46.50	0	0.00	46.60	3	7,118	0.04%
2022/03/17	3	46.90	2	47.00	47.00	1	7,022	0.01%
2022/03/16	72	47.73	35	47.72	46.85	37	6,829	0.54%
2022/03/15	4	50.40	10	50.22	50.50	-6	6,228	-0.10%
2022/03/14	1	50.30	1	49.50	49.60	0	6,042	0.00%
2022/03/11	1	48.85	1	48.95	48.90	0	5,950	0.00%
2022/03/09	0.1	49.25	0	0.00	49.35	0.1	5,893	0.00%
2022/03/08	2	48.40	1	48.45	48.50	1	5,836	0.02%
2022/03/07	8.1	49.04	24	49.29	49.30	-15.9	5,723	-0.28%
2022/03/04	1	50.40	1	50.60	50.50	0	5,607	0.00%
2022/03/03	0	0.00	3	49.97	50.20	-3	5,520	-0.05%
2022/03/02	2	49.64	13	49.77	49.90	-11	5,490	-0.20%
2022/03/01	8	49.87	9	49.83	49.45	-1	5,514	-0.02%
2022/02/25	0	0.00	4	48.76	48.95	-4	5,379	-0.07%
2022/02/24	0	0.00	2	48.50	48.35	-2	5,287	-0.04%
2022/02/23	0	0.00	1	49.10	49.10	-1	5,123	-0.02%
2022/02/22	2	48.25	1	48.95	48.90	1	5,011	0.02%
2022/02/21	0	0.00	5	47.80	48.15	-5	4,800	-0.10%
2022/02/17	1	47.20	1	47.20	47.25	0	4,777	0.00%
2022/02/16	5	47.20	0	0.00	47.15	5	4,863	0.10%
2022/02/15	11	47.10	0	0.00	47.10	11	5,051	0.22%
2022/02/14	0	0.00	0.1	46.75	46.85	-0.1	5,014	0.00%
2022/02/11	7	46.81	0	0.00	46.80	7	5,024	0.14%
2022/02/10	4	46.79	0	0.00	46.90	4	5,005	0.08%
2022/02/09	7	47.04	0	0.00	47.00	7	4,977	0.14%
2022/02/08	2.1	47.25	0	0.00	47.25	2.1	4,940	0.04%
2022/02/07	12	47.15	1	46.80	47.05	11	4,852	0.23%
2022/01/26	17	46.70	1	46.75	46.80	16	4,760	0.34%
2022/01/25	0.1	46.20	0	0.00	46.30	0.1	4,666	0.00%
2022/01/24	1	46.20	4	46.30	46.30	-3	4,641	-0.06%
2022/01/21	0	0.00	1	46.15	46.25	-1	4,590	-0.02%
2022/01/19	2	46.00	27	45.95	45.95	-25	4,521	-0.55%
2022/01/18	1	46.25	0	0.00	46.10	1	4,470	0.02%
2022/01/12	2	46.20	0	0.00	46.25	2	4,657	0.04%
2022/01/11	0	0.00	5	46.30	46.40	-5	4,626	-0.11%
2022/01/06	0	0.00	0.2	46.30	46.30	-0.2	4,600	0.00%
2022/01/05	4	46.10	0	0.00	46.10	4	4,599	0.09%
2022/01/04	2	46.10	0	0.00	46.15	2	4,640	0.04%
2022/01/03	0.1	46.25	0	0.00	46.25	0.1	4,629	0.00%
2021/12/30	2	46.25	0	0.00	46.25	2	4,602	0.04%
2021/12/29	0.2	46.20	0	0.00	46.25	0.2	4,569	0.00%
2021/12/27	2	46.10	4	46.05	46.25	-2	4,540	-0.04%
2021/12/24	1	46.00	0	0.00	46.20	1	4,524	0.02%
2021/12/23	8.4	45.93	8	45.91	46.05	0.4	4,502	0.01%
2021/12/22	6	46.60	3	46.80	46.70	3	4,305	0.07%
2021/12/21	5	47.07	0	0.00	47.00	5	4,226	0.12%
2021/12/20	2	47.65	6	47.52	47.60	-4	4,188	-0.10%
2021/12/17	4	47.13	0	0.00	47.25	4	4,196	0.10%
2021/12/16	11	47.22	1.2	47.24	47.25	9.8	4,208	0.23%
2021/12/14	1.3	46.62	3	46.55	46.50	-1.7	4,273	-0.04%
2021/12/10	1	46.45	0	0.00	46.50	1	4,199	0.02%
2021/12/08	0	0.00	1	46.50	46.50	-1	4,154	-0.02%
2021/12/06	0	46.35	0	0.00	46.40	0	4,098	0.00%
2021/12/02	4.1	46.25	2	46.35	46.30	2.1	4,096	0.05%
2021/12/01	1	46.55	0	0.00	46.70	1	4,107	0.02%
2021/11/30	2	46.50	1	46.55	46.20	1	4,101	0.02%
2021/11/29	30	46.43	2	46.35	46.45	28	4,068	0.69%
2021/11/25	1	47.60	0.6	47.25	47.10	0.4	4,003	0.01%
2021/11/24	2	46.65	0	0.00	46.85	2	3,916	0.05%
2021/11/23	1	46.50	1	46.20	46.20	0	3,893	0.00%
2021/11/22	1	46.35	0	0.00	46.55	1	3,875	0.03%
2021/11/19	3.5	46.59	10	46.60	46.65	-6.5	3,884	-0.17%
2021/11/18	2.2	46.79	0	0.00	46.60	2.2	3,886	0.06%
2021/11/17	12	46.29	2	46.30	46.50	10	3,875	0.26%
2021/11/16	14	46.85	1.4	46.93	46.80	12.6	3,859	0.33%
2021/11/15	35	47.87	2	47.90	47.65	33	3,829	0.86%
2021/11/12	3	46.50	4	47.76	47.80	-1	3,734	-0.03%
2021/11/11	2	45.45	0	0.00	45.60	2	3,576	0.06%
2021/11/10	6	45.08	0	0.00	45.45	6	3,663	0.16%
2021/11/09	2	44.90	0	0.00	44.95	2	3,676	0.05%
2021/11/08	0	0.00	1	45.00	45.00	-1	3,689	-0.03%
2021/11/05	6	44.59	0	0.00	44.55	6	3,715	0.16%
2021/11/04	2	44.70	0	0.00	44.65	2	3,722	0.05%
2021/11/03	0	0.00	1	44.75	44.85	-1	3,737	-0.03%
2021/11/02	4	44.78	1	44.70	44.70	3	3,818	0.08%
2021/11/01	3.1	44.82	0	0.00	44.70	3.1	3,840	0.08%
2021/10/29	0.7	45.00	0	0.00	44.95	0.7	3,853	0.02%
2021/10/28	3	45.13	0	0.00	45.10	3	3,908	0.08%
2021/10/27	2	45.10	0	0.00	45.10	2	3,952	0.05%
2021/10/26	6	45.40	1	45.60	45.55	5	3,975	0.13%
2021/10/22	2	45.65	0	0.00	45.15	2	4,122	0.05%
2021/10/21	1	44.80	0	0.00	45.00	1	4,091	0.02%
2021/10/20	1	44.50	0	0.00	44.60	1	4,054	0.02%
2021/10/14	3	44.62	0	0.00	44.70	3	4,394	0.07%
2021/10/13	2	45.05	1	45.15	45.05	1	4,452	0.02%
2021/10/12	1	44.50	0	0.00	45.10	1	4,494	0.02%
2021/10/06	0.1	44.60	0	0.00	44.25	0.1	4,452	0.00%
2021/10/05	4	44.50	0	0.00	44.60	4	4,464	0.09%
2021/10/04	1	44.70	0	0.00	44.70	1	4,580	0.02%
2021/10/01	1.1	44.99	0	0.00	44.80	1.1	4,599	0.02%
2021/09/30	3	45.02	0	0.00	45.10	3	4,629	0.06%
2021/09/29	1	45.10	0	0.00	45.05	1	4,619	0.02%
2021/09/28	0	0.00	15	44.53	45.30	-15	4,593	-0.33%
2021/09/27	4	44.88	0	0.00	44.65	4	4,567	0.09%
2021/09/24	6	45.09	3	45.40	45.10	3	4,508	0.07%
2021/09/23	7	46.76	0	0.00	46.80	7	4,357	0.16%
2021/09/22	5	46.65	1	47.00	46.20	4	4,245	0.09%
2021/09/17	1	47.45	0	0.00	47.35	1	4,100	0.02%
2021/09/13	0.1	48.35	1	48.35	48.35	-0.9	4,204	-0.02%
2021/09/09	0.1	47.55	0	0.00	47.50	0.1	4,298	0.00%
2021/09/08	0	0.00	4	47.50	47.25	-4	4,312	-0.09%
2021/09/07	0	48.00	4	48.10	47.85	-4	4,297	-0.09%
2021/09/01	0.1	48.30	0.2	48.55	48.40	-0.1	4,370	0.00%
2021/08/31	0.4	47.60	0	0.00	48.20	0.4	4,386	0.01%
2021/08/30	0.3	47.50	0	0.00	47.40	0.3	4,411	0.01%
2021/08/27	1	47.35	0	0.00	47.45	1	4,405	0.02%
2021/08/26	2	47.30	0	0.00	47.40	2	4,429	0.05%
2021/08/25	0.2	47.70	0	0.00	47.60	0.2	4,498	0.00%
2021/08/24	0	0.00	1	47.95	47.65	-1	4,515	-0.02%
2021/08/23	2	47.78	0	0.00	47.50	2	4,576	0.04%
2021/08/20	0	0.00	3	47.40	47.55	-3	4,597	-0.07%
2021/08/19	0	0.00	3	47.95	47.55	-3	5,750	-0.05%
2021/08/18	0	0.00	2	48.28	48.40	-2	5,778	-0.03%
2021/08/16	4	47.91	2	48.45	48.10	2	5,726	0.03%
2021/08/13	1	48.85	0	0.00	48.90	1	5,649	0.02%
2021/08/11	3	48.73	0	0.00	48.80	3	5,583	0.05%
2021/08/10	1	48.50	1	48.60	48.85	0	5,582	0.00%
2021/08/09	2	49.10	2	49.05	49.00	0	5,636	0.00%
2021/08/06	0	0.00	2	49.50	49.45	-2	5,660	-0.04%
2021/08/05	3	48.82	0	0.00	48.70	3	5,663	0.05%
2021/08/04	2	48.80	1	48.95	49.05	1	5,896	0.02%
2021/08/03	8	49.33	0	0.00	49.30	8	5,955	0.13%
2021/08/02	0.1	49.30	2	49.30	49.45	-1.9	6,067	-0.03%
2021/07/30	5	48.90	5	49.01	49.05	0	6,127	0.00%
2021/07/29	0	0.00	7	49.09	49.10	-7	6,148	-0.11%
2021/07/28	0.1	48.25	5	48.36	48.35	-4.9	6,105	-0.08%
2021/07/27	0	0.00	8	47.88	48.15	-8	6,096	-0.13%
2021/07/26	22	47.90	14	48.09	48.10	8	6,098	0.13%
2021/07/23	7.1	47.90	6	47.63	47.90	1.1	6,014	0.02%
2021/07/22	0	0.00	2	46.50	46.85	-2	5,822	-0.03%
2021/07/21	1	45.95	0	0.00	46.00	1	5,780	0.02%
2021/07/20	1.1	45.60	1	45.65	45.65	0.1	5,959	0.00%
2021/07/19	2	46.03	1	46.25	46.10	1	6,065	0.02%
2021/07/16	3	45.40	0	0.00	45.75	3	6,068	0.05%
2021/07/15	0	0.00	1	45.00	45.10	-1	6,030	-0.02%
2021/07/14	0	0.00	9	44.92	44.95	-9	6,056	-0.15%
2021/07/13	3	44.87	0	0.00	44.85	3	6,135	0.05%
2021/07/12	1	45.60	1	45.70	45.20	0	6,116	0.00%
2021/07/09	12	45.34	0	0.00	45.00	12	6,084	0.20%
2021/07/08	4	44.65	0	0.00	44.65	4	6,005	0.07%
2021/07/07	2.1	43.90	5	44.19	44.40	-2.9	6,008	-0.05%
2021/07/05	0	0.00	2	43.45	43.50	-2	6,028	-0.03%
2021/07/01	3.6	43.37	0	0.00	43.20	3.6	6,112	0.06%
2021/06/30	5	43.60	1	43.60	43.65	4	6,122	0.07%
2021/06/29	3	43.43	0	0.00	43.55	3	6,147	0.05%
2021/06/28	6	43.76	0	0.00	43.60	6	6,172	0.10%
2021/06/25	2	43.85	1	44.00	43.60	1	6,171	0.02%
2021/06/24	0	0.00	4	43.73	43.85	-4	6,158	-0.06%
2021/06/23	0	0.00	2	42.85	42.70	-2	6,132	-0.03%
2021/06/22	0.1	42.75	0	0.00	42.35	0.1	6,080	0.00%
2021/06/21	1	42.20	0	0.00	42.20	1	6,087	0.02%
2021/06/18	0	0.00	1	42.40	42.20	-1	6,113	-0.02%
2021/06/16	0	0.00	6	42.80	42.50	-6	6,260	-0.10%
2021/06/15	2	42.78	11	42.75	42.80	-9	6,256	-0.14%
2021/06/10	3	42.45	0.1	42.35	42.30	2.9	6,243	0.05%
2021/06/08	6	41.43	0	0.00	41.40	6	6,192	0.10%
2021/06/07	1	41.50	0	0.00	41.55	1	6,172	0.02%
2021/06/04	2	41.90	0	0.00	41.95	2	6,144	0.03%
2021/06/03	3	41.80	100	41.85	41.85	-97	6,153	-1.58%
2021/06/02	106.1	42.00	0	0.00	42.00	106.1	6,141	1.73%	大買/鉅額交易
2021/06/01	50	42.15	50	42.50	42.20	0	6,061	0.00%
2021/05/31	4	42.10	0	0.00	42.10	4	6,060	0.07%
2021/05/27	1	42.55	1	42.40	42.60	0	5,986	0.00%
2021/05/26	0	0.00	0.1	42.30	42.20	-0.1	4,867	0.00%
2021/05/18	0	0.00	2.4	41.72	41.90	-2.4	4,748	-0.05%
2021/05/17	2	40.80	2	42.00	40.80	0	4,762	0.00%
2021/05/14	1	42.95	0	0.00	42.80	1	4,683	0.02%
2021/05/13	1.1	41.04	0	0.00	42.10	1.1	4,629	0.02%
2021/05/12	1.1	42.91	1	42.60	42.60	0.1	4,544	0.00%
2021/05/11	0	0.00	1	45.70	44.85	-1	4,277	-0.02%
2021/05/10	0	0.00	2	45.80	45.70	-2	4,201	-0.05%
2021/05/07	1	45.60	0	0.00	44.70	1	4,073	0.02%
2021/05/06	1	45.15	21	45.60	45.25	-20	3,976	-0.50%
2021/05/05	19	45.10	20	45.50	45.20	-1	3,929	-0.03%
2021/05/04	0.1	44.50	1	44.85	44.35	-0.9	3,882	-0.02%
2021/05/03	0	0.00	5	44.70	44.70	-5	3,820	-0.13%
2021/04/29	1	45.10	0	0.00	45.25	1	3,765	0.03%
2021/04/28	0	0.00	11	45.70	45.65	-11	3,739	-0.29%
2021/04/27	5	46.20	0	0.00	46.20	5	3,767	0.13%
2021/04/26	20	46.45	4	46.45	46.60	16	3,705	0.43%
2021/04/23	0	0.00	1	44.10	45.35	-1	3,491	-0.03%
2021/04/22	0.1	44.05	3	44.52	44.10	-2.9	3,389	-0.09%
2021/04/21	2	44.10	0	0.00	44.35	2	3,329	0.06%
2021/04/19	0	0.00	9	44.73	44.60	-9	3,322	-0.27%
2021/04/16	3	43.45	0	0.00	43.60	3	3,270	0.09%
2021/04/14	1	43.20	1	43.45	43.25	0	3,331	0.00%
2021/04/09	4	43.60	0	0.00	43.75	4	3,336	0.12%
2021/04/08	5	43.49	1	43.55	43.50	4	3,300	0.12%
2021/04/07	5	43.40	0	0.00	43.65	5	3,277	0.15%
2021/04/01	0	0.00	6	43.75	43.55	-6	3,289	-0.18%
2021/03/30	1	43.50	1	43.60	43.45	0	3,527	0.00%
2021/03/29	1	43.40	0	0.00	43.55	1	3,680	0.03%
2021/03/26	0	0.00	1	43.50	43.50	-1	3,854	-0.03%
2021/03/25	4	43.45	0	0.00	43.60	4	4,049	0.10%
2021/03/24	6	43.05	0	0.00	43.55	6	4,322	0.14%
2021/03/23	2	43.15	0	0.00	43.15	2	4,361	0.05%
2021/03/22	3	43.28	0	0.00	43.60	3	4,406	0.07%
2021/03/19	1	44.75	0.2	44.85	44.25	0.8	4,320	0.02%
2021/03/18	0	0.00	2	45.50	45.20	-2	4,322	-0.05%
2021/03/16	2.1	44.90	0	0.00	44.90	2.1	4,433	0.05%
2021/03/12	0	0.00	1	44.95	44.95	-1	4,737	-0.02%
2021/03/11	0	0.00	1	45.60	45.35	-1	5,010	-0.02%
2021/03/10	0	0.00	1	45.50	45.45	-1	5,045	-0.02%
2021/03/09	2	45.30	0	0.00	45.40	2	5,080	0.04%
2021/03/08	1	45.25	0	0.00	45.25	1	5,088	0.02%
2021/03/03	1	44.90	2	44.85	44.95	-1	5,185	-0.02%
2021/03/02	1	44.70	1	45.25	44.55	0	5,174	0.00%
2021/02/26	7	44.66	0	0.00	45.20	7	5,182	0.14%
2021/02/25	1	44.90	3	45.00	44.95	-2	5,115	-0.04%
2021/02/24	4	44.79	0	0.00	44.55	4	5,110	0.08%
2021/02/23	2.6	44.92	13	44.85	44.85	-10.4	5,087	-0.20%
2021/02/22	2	44.15	0	0.00	44.05	2	5,042	0.04%
2021/02/18	0	0.00	1	44.05	43.85	-1	5,029	-0.02%
2021/02/05	0	0.00	1	43.60	43.60	-1	4,979	-0.02%
2021/02/02	0	0.00	5	43.85	43.60	-5	5,119	-0.10%
2021/01/29	5	43.00	0	0.00	42.60	5	5,117	0.10%
2021/01/28	1	43.20	0	0.00	43.25	1	5,081	0.02%
2021/01/26	1	43.50	0	0.00	43.45	1	5,088	0.02%
2021/01/21	1	43.40	0	0.00	43.40	1	5,102	0.02%
2021/01/20	7	43.43	1	43.90	43.10	6	5,100	0.12%
2021/01/15	5	45.50	0	0.00	45.05	5	5,015	0.10%
2021/01/13	0	0.00	3	45.78	45.80	-3	5,174	-0.06%
2021/01/12	4	45.65	0	0.00	45.55	4	5,170	0.08%
2021/01/11	1.8	45.89	2	46.20	46.00	-0.2	5,145	0.00%
2021/01/08	0	0.00	3	45.85	45.90	-3	5,122	-0.06%
2021/01/07	3	45.50	1	45.80	45.60	2	5,099	0.04%
2021/01/06	1	45.40	3	45.55	45.20	-2	5,053	-0.04%
2021/01/05	1	45.20	0	0.00	45.05	1	5,013	0.02%
2021/01/04	1	45.40	0	0.00	45.15	1	5,002	0.02%
2020/12/28	1	45.65	1	46.30	45.90	0	4,988	0.00%
2020/12/25	1	46.70	2	46.38	46.45	-1	4,947	-0.02%
2020/12/24	0	0.00	4	45.99	46.40	-4	4,907	-0.08%
2020/12/18	12	46.24	0.1	46.10	45.60	11.9	4,425	0.27%
2020/12/17	1	45.90	0	0.00	46.05	1	4,185	0.02%
2020/12/16	0	0.00	2	45.95	45.95	-2	4,169	-0.05%
2020/12/15	1	45.25	4	45.13	45.25	-3	4,086	-0.07%
2020/12/14	0	0.00	0.1	45.05	44.90	-0.1	4,076	0.00%
2020/12/11	1	44.65	0	0.00	44.35	1	4,015	0.02%
2020/12/10	1	44.55	0	0.00	44.60	1	3,999	0.03%
2020/12/09	2	44.48	1	44.45	44.50	1	3,934	0.03%
2020/12/08	2	44.98	0	0.00	45.40	2	3,834	0.05%
2020/12/07	0	0.00	6	45.58	45.85	-6	3,620	-0.17%
2020/12/03	5	43.80	0	0.00	43.80	5	3,285	0.15%
2020/12/02	1	44.30	5	44.40	44.35	-4	3,253	-0.12%
2020/11/30	2	44.33	2.7	44.08	44.50	-0.7	3,235	-0.02%
2020/11/24	5	43.50	22	43.60	43.50	-17	3,245	-0.52%
2020/11/17	0	0.00	0.1	43.45	43.40	-0.1	3,277	0.00%
2020/11/16	0	0.00	2	43.35	43.45	-2	3,317	-0.06%
2020/11/10	2	42.85	3	42.90	42.95	-1	3,273	-0.03%
2020/11/09	2	42.05	1.1	42.01	42.00	0.9	3,262	0.03%
2020/11/04	0	0.00	176	41.90	42.00	-176	3,211	-5.48%	大賣/鉅額交易
2020/10/30	5	41.72	3	41.80	41.50	2	3,171	0.06%
2020/10/29	1	41.85	0	0.00	41.85	1	3,118	0.03%
2020/10/28	3.4	42.19	0	0.00	42.10	3.4	3,121	0.11%
2020/10/26	1	42.70	0	0.00	42.60	1	3,111	0.03%
2020/10/23	1	42.80	0	0.00	42.55	1	3,120	0.03%
2020/10/22	2	42.25	2	43.20	43.20	0	3,106	0.00%
2020/10/20	1	42.70	0	0.00	42.65	1	2,920	0.03%
2020/10/19	0	0.00	1	43.00	43.20	-1	2,899	-0.03%
2020/10/13	3	43.77	1	43.90	43.85	2	2,846	0.07%
2020/10/12	5	44.30	0	0.00	44.20	5	2,839	0.18%
2020/10/06	0	0.00	1	43.70	43.70	-1	2,829	-0.04%
2020/10/05	1	43.35	0	0.00	43.20	1	2,833	0.04%
2020/09/25	2	41.75	4	41.60	41.50	-2	2,769	-0.07%
2020/09/24	6	41.58	0	0.00	41.45	6	2,721	0.22%
2020/09/23	120	46.16	5	46.60	46.15	115	2,590	4.44%	大買/鉅額交易
2020/09/22	60	46.66	4	46.71	46.60	56	2,499	2.24%
2020/09/21	5	46.55	0	0.00	46.85	5	2,460	0.20%
2020/09/18	0	0.00	11	46.70	46.65	-11	2,411	-0.46%
2020/09/17	0	0.00	3	46.70	46.55	-3	2,381	-0.13%
2020/09/15	3	46.55	5	46.50	46.35	-2	2,343	-0.09%
2020/09/10	11	46.25	6	46.29	46.30	5	2,321	0.22%
2020/09/09	3	45.90	3	46.10	46.15	0	2,306	0.00%
2020/09/04	1	45.50	60	45.40	45.80	-59	2,420	-2.44%
2020/09/02	0	0.00	11	45.90	45.65	-11	2,445	-0.45%
2020/09/01	1	45.90	1	46.10	46.20	0	2,458	0.00%
2020/08/28	10	45.78	0	0.00	45.60	10	2,440	0.41%
2020/08/27	0	0.00	2	45.25	45.50	-2	2,459	-0.08%
2020/08/26	0	0.00	1.6	45.33	45.50	-1.6	2,500	-0.06%
2020/08/20	0	0.00	2	43.00	43.50	-2	2,678	-0.07%
2020/08/19	72	44.73	2	44.40	44.45	70	2,644	2.65%
2020/08/13	0	0.00	10	43.32	43.75	-10	2,596	-0.39%
2020/08/10	0	0.00	1	42.90	42.90	-1	2,640	-0.04%
2020/08/07	1	42.70	0	0.00	42.85	1	2,686	0.04%
2020/08/05	0	0.00	1	42.35	42.40	-1	2,742	-0.04%
2020/08/03	1	42.40	0	0.00	42.20	1	2,816	0.04%
2020/07/28	1	41.80	1	41.95	41.60	0	2,799	0.00%
2020/07/27	3	42.55	0	0.00	42.30	3	2,799	0.11%
2020/07/20	2	42.65	0	0.00	42.65	2	2,851	0.07%
2020/07/17	0	0.00	1	42.90	42.90	-1	2,852	-0.04%
2020/07/10	1	43.20	0	0.00	43.15	1	2,817	0.04%
2020/07/08	10	44.20	0	0.00	44.40	10	2,791	0.36%
2020/06/19	2	43.75	1	43.70	43.50	1	2,875	0.03%
2020/06/12	1	43.60	0	0.00	43.60	1	3,148	0.03%
2020/06/09	1	46.40	1.6	46.50	46.50	-0.6	3,185	-0.02%
2020/06/08	1	46.05	0	0.00	46.50	1	3,259	0.03%
2020/06/05	0	0.00	4	47.00	47.25	-4	3,232	-0.12%
2020/06/04	0	0.00	2	46.45	46.40	-2	3,182	-0.06%
2020/06/03	0	0.00	5	46.01	46.25	-5	3,179	-0.16%
2020/06/01	10	44.90	2	44.90	44.90	8	3,087	0.26%
2020/05/29	1	44.20	0	0.00	44.35	1	3,033	0.03%
2020/05/28	1	45.05	1	45.10	44.75	0	2,899	0.00%
2020/05/25	1	43.90	0	0.00	44.15	1	2,952	0.03%
2020/05/19	0	0.00	20	43.90	44.00	-20	2,928	-0.68%
2020/05/14	0	0.00	50	43.20	43.05	-50	2,866	-1.74%
2020/05/13	3	44.03	1	44.05	44.00	2	2,832	0.07%
2020/05/11	3	44.75	1	44.85	44.70	2	2,769	0.07%
2020/05/07	0	0.00	3	43.75	43.80	-3	2,719	-0.11%
2020/05/05	1	43.40	0	0.00	43.65	1	2,741	0.04%
2020/04/30	1	44.00	0	0.00	43.65	1	2,783	0.04%
2020/04/28	1	42.60	0	0.00	42.85	1	2,828	0.04%
2020/04/27	1	42.35	0	0.00	42.35	1	2,919	0.03%
2020/04/23	0	0.00	10	40.95	40.60	-10	2,917	-0.34%
2020/04/22	12	40.26	1	40.35	40.30	11	2,922	0.38%
2020/04/21	2	40.75	0	0.00	40.40	2	2,922	0.07%
2020/04/16	1	41.45	0	0.00	41.20	1	2,895	0.03%
2020/04/13	1	40.40	0	0.00	40.30	1	2,850	0.04%
2020/04/09	1	40.30	0	0.00	40.30	1	2,865	0.03%
2020/04/08	2.5	40.34	0	0.00	40.40	2.5	2,858	0.09%
2020/04/07	1	40.85	0	0.00	40.45	1	2,843	0.04%
2020/04/01	1	40.15	0	0.00	39.90	1	2,814	0.04%
2020/03/31	1	40.50	0	0.00	40.50	1	2,803	0.04%
2020/03/27	1.2	39.88	0	0.00	39.55	1.2	2,871	0.04%
2020/03/26	30	39.20	0	0.00	39.90	30	2,947	1.02%
2020/03/25	73	39.89	26	39.83	39.80	47	3,048	1.54%
2020/03/24	0	0.00	1	36.90	36.85	-1	3,033	-0.03%
2020/03/23	1	34.75	0	0.00	34.15	1	3,025	0.03%
2020/03/20	2	34.38	2	34.50	35.00	0	3,015	0.00%
2020/03/19	1	33.60	50	32.85	32.90	-49	2,948	-1.66%
2020/03/18	1	37.45	0	0.00	36.45	1	2,814	0.04%
2020/03/16	0	0.00	5	40.00	40.05	-5	2,713	-0.18%
2020/03/13	53	39.28	1	39.00	40.40	52	2,685	1.94%
2020/03/12	1	41.80	0	0.00	41.80	1	2,579	0.04%
2020/03/11	1	43.90	0	0.00	43.85	1	2,497	0.04%
2020/03/10	1	44.15	0	0.00	43.95	1	2,482	0.04%
2020/03/09	2	44.55	0	0.00	44.30	2	2,456	0.08%
2020/03/05	0	0.00	3	45.27	45.30	-3	2,400	-0.12%
2020/03/03	3	44.62	0	0.00	44.55	3	2,410	0.12%
2020/03/02	1	44.40	0	0.00	44.50	1	2,411	0.04%
2020/02/25	0	0.00	1	45.00	45.00	-1	2,370	-0.04%
2020/02/24	2	45.13	0	0.00	45.10	2	2,371	0.08%
2020/02/19	1	46.15	5	46.10	46.20	-4	2,346	-0.17%
2020/02/18	1	45.80	0	0.00	46.05	1	2,339	0.04%
2020/02/14	2	45.90	0	0.00	45.85	2	2,369	0.08%
2020/02/12	1	45.65	0	0.00	45.80	1	2,398	0.04%
2020/02/11	1	45.45	0	0.00	45.35	1	2,393	0.04%
2020/02/10	0	0.00	1	45.50	45.50	-1	2,397	-0.04%
2020/02/05	0	0.00	4	45.30	45.10	-4	2,430	-0.16%
2020/02/03	4	44.66	20	44.15	44.90	-16	2,404	-0.67%
2020/01/31	21	45.40	0	0.00	45.25	21	2,388	0.88%
2020/01/20	0	0.00	1	47.10	47.10	-1	2,265	-0.04%
2020/01/13	0	0.00	1	46.35	46.30	-1	2,380	-0.04%
2020/01/08	1	45.70	0	0.00	45.70	1	2,483	0.04%
2019/12/24	2	45.85	0	0.00	46.15	2	5,351	0.04%
2019/12/23	0	0.00	1	45.90	45.55	-1	5,284	-0.02%
2019/12/20	1	45.70	0	0.00	45.45	1	5,215	0.02%
2019/12/19	1	45.85	0	0.00	45.90	1	5,119	0.02%
2019/12/18	3	46.03	0	0.00	46.00	3	5,095	0.06%
2019/12/10	0	0.00	2	46.05	46.05	-2	5,169	-0.04%
2019/12/09	1	46.30	0	0.00	46.30	1	5,168	0.02%
2019/12/06	0	0.00	2	46.65	46.60	-2	5,163	-0.04%
2019/12/04	0.1	46.75	0	0.00	46.60	0.1	5,166	0.00%
2019/12/02	0	0.00	5	46.55	46.55	-5	5,162	-0.10%
2019/11/29	2	46.53	0	0.00	46.55	2	5,168	0.04%
2019/11/28	2	46.65	0	0.00	46.50	2	5,154	0.04%
2019/11/19	1	46.80	0	0.00	46.90	1	5,171	0.02%
2019/11/08	0	0.00	1	47.10	47.05	-1	5,173	-0.02%
2019/11/07	2	47.40	0	0.00	47.25	2	5,166	0.04%
2019/11/06	1	47.45	4	47.15	47.45	-3	5,160	-0.06%
2019/11/05	2	46.80	0	0.00	47.10	2	5,138	0.04%
2019/10/29	1	46.90	0	0.00	46.80	1	5,095	0.02%
2019/10/28	5	46.90	0	0.00	47.00	5	5,078	0.10%
2019/10/23	7	47.73	0	0.00	47.50	7	5,022	0.14%
2019/10/22	1	47.05	0	0.00	47.00	1	4,995	0.02%
2019/10/21	1	46.70	0	0.00	46.75	1	4,961	0.02%
2019/10/18	0	0.00	10	45.75	45.90	-10	4,899	-0.20%
2019/10/17	2	46.00	8	46.08	45.80	-6	4,847	-0.12%
2019/10/15	1	45.85	0	0.00	45.95	1	4,780	0.02%
2019/10/14	4	45.65	4	45.65	45.65	0	4,751	0.00%
2019/10/09	2	45.50	20	45.50	45.30	-18	4,717	-0.38%
2019/10/08	2	45.35	0	0.00	45.40	2	4,689	0.04%
2019/10/07	3	45.78	0	0.00	45.75	3	4,631	0.06%
2019/10/04	3	45.47	0	0.00	45.70	3	4,607	0.07%
2019/10/03	1	45.65	0	0.00	46.05	1	4,523	0.02%
2019/10/02	8	45.88	0.4	46.70	45.90	7.6	4,330	0.17%
2019/10/01	1	49.85	3	49.85	49.95	-2	3,108	-0.06%
2019/09/26	0	0.00	6	49.80	49.80	-6	1,857	-0.32%
2019/09/25	20	49.90	0.6	50.00	49.80	19.4	1,821	1.07%
2019/09/24	2	49.65	0	0.00	49.65	2	1,784	0.11%
2019/09/20	10	49.95	3	49.90	49.80	7	1,749	0.40%
2019/09/19	1	50.00	0	0.00	49.95	1	1,719	0.06%
2019/09/18	1	50.10	0	0.00	50.00	1	1,706	0.06%
2019/09/17	2	50.10	0	0.00	50.20	2	1,703	0.12%
2019/09/16	1	49.85	3	50.00	50.00	-2	1,705	-0.12%
2019/09/11	0	0.00	1	49.55	49.50	-1	1,701	-0.06%
2019/09/05	1	49.20	0	0.00	49.25	1	1,678	0.06%
2019/09/03	1	49.40	0	0.00	49.25	1	1,677	0.06%
2019/08/27	1	48.65	0	0.00	48.40	1	1,650	0.06%
2019/08/23	0	0.00	0.8	49.30	49.20	-0.8	1,606	-0.05%
2019/08/21	1	48.55	0	0.00	48.65	1	1,667	0.06%
2019/08/19	0	0.00	2	48.85	48.75	-2	1,660	-0.12%
2019/08/16	0	0.00	1	48.85	48.80	-1	1,642	-0.06%
2019/08/15	1	48.40	0	0.00	48.95	1	1,622	0.06%
2019/08/06	1	47.85	0	0.00	48.10	1	1,615	0.06%
2019/07/30	1	49.05	0	0.00	48.95	1	1,599	0.06%
2019/07/11	0	0.00	1	49.50	49.45	-1	1,629	-0.06%
2019/07/08	1	49.40	0	0.00	49.40	1	1,669	0.06%
2019/06/21	0	0.00	20	49.90	50.00	-20	1,983	-1.01%
2019/06/14	0	0.00	6	48.48	48.50	-6	2,119	-0.28%
2019/06/13	0	0.00	3	48.55	48.50	-3	2,147	-0.14%
2019/06/11	0	0.00	1	48.70	48.60	-1	2,436	-0.04%
2019/06/06	2	48.75	0	0.00	48.50	2	2,495	0.08%
2019/06/04	20	49.15	0	0.00	49.00	20	2,531	0.79%
2019/06/03	0	0.00	1	48.85	48.90	-1	2,532	-0.04%
2019/05/30	1	48.30	0	0.00	48.15	1	2,513	0.04%
2019/05/28	5	49.10	1	49.10	48.60	4	2,513	0.16%
2019/05/24	0	0.00	1	48.25	48.15	-1	2,416	-0.04%
2019/05/23	1	48.15	0	0.00	48.05	1	2,415	0.04%
2019/05/17	1	47.80	0	0.00	47.50	1	2,423	0.04%
2019/05/13	1	47.95	0	0.00	47.80	1	2,444	0.04%
2019/05/09	0	0.00	5	48.05	48.00	-5	2,476	-0.20%
2019/04/18	2	48.53	0	0.00	48.60	2	2,557	0.08%
2019/04/17	3	49.15	0	0.00	49.15	3	2,556	0.12%
2019/04/16	5	49.20	0	0.00	49.40	5	2,551	0.20%
2019/04/12	1	49.05	0	0.00	49.10	1	2,551	0.04%
2019/04/11	1	49.45	0	0.00	49.40	1	2,544	0.04%
2019/04/10	7	49.66	0	0.00	49.90	7	2,528	0.28%
2019/04/09	1	50.30	0	0.00	50.20	1	2,506	0.04%
2019/04/02	1	50.60	0	0.00	50.80	1	2,589	0.04%
2019/04/01	0	0.00	3	50.90	50.90	-3	2,640	-0.11%
2019/03/29	1	50.10	32	50.59	50.80	-31	2,550	-1.22%
2019/03/28	0	0.00	40	49.70	49.85	-40	2,529	-1.58%
2019/03/27	0	0.00	9	49.55	49.75	-9	2,528	-0.36%
2019/03/25	2	49.00	50	49.16	49.25	-48	2,501	-1.92%
2019/03/22	45	49.58	0	0.00	49.25	45	2,481	1.81%
2019/03/21	5	49.30	40	49.20	49.35	-35	2,453	-1.43%
2019/03/20	64	48.53	160	48.70	48.70	-96	2,416	-3.97%	大賣/
2019/03/19	0	0.00	17	49.26	48.90	-17	2,361	-0.72%
2019/03/18	0	0.00	10	48.55	48.55	-10	2,302	-0.43%
2019/03/15	21	48.14	0	0.00	48.20	21	2,278	0.92%
2019/03/12	10	47.62	0	0.00	47.50	10	1,967	0.51%
2019/03/11	0	0.00	2	48.20	47.90	-2	1,939	-0.10%
2019/03/08	0	0.00	1	47.75	47.65	-1	1,914	-0.05%
2019/03/06	2	47.75	4	47.75	47.55	-2	1,947	-0.10%
2019/03/05	8	47.44	0	0.00	47.50	8	1,952	0.41%
2019/03/04	1	47.40	0	0.00	47.50	1	1,957	0.05%
2019/02/27	1	47.60	0	0.00	47.75	1	2,017	0.05%
2019/02/26	1	47.60	0	0.00	47.60	1	2,006	0.05%
2019/02/25	0	0.00	1	47.95	47.95	-1	1,994	-0.05%
2019/02/21	2	47.80	0	0.00	48.00	2	2,004	0.10%
2019/02/20	0	0.00	2	47.85	48.05	-2	1,994	-0.10%
2019/02/15	2	46.95	0	0.00	47.20	2	1,989	0.10%
2019/02/14	2	47.30	0	0.00	47.30	2	1,991	0.10%
2019/02/13	1	47.95	0	0.00	47.65	1	1,986	0.05%
2019/02/12	0	0.00	1	48.55	48.45	-1	1,947	-0.05%
2019/01/30	0	0.00	2	47.90	47.95	-2	1,911	-0.10%
2019/01/29	1	47.55	0	0.00	47.80	1	1,912	0.05%
2019/01/28	2	47.90	1	47.95	47.95	1	1,901	0.05%
2019/01/25	1	47.50	1	47.50	47.60	0	1,890	0.00%
2019/01/23	2	46.70	0.3	46.90	46.90	1.7	1,851	0.09%
2019/01/18	1	46.65	1	46.65	46.60	0	1,875	0.00%
2019/01/17	0	0.00	1	46.55	46.50	-1	1,899	-0.05%
2019/01/15	0	0.00	2	46.50	46.60	-2	1,927	-0.10%
2019/01/14	0	0.00	1	46.30	46.25	-1	1,945	-0.05%
2019/01/10	4	46.11	0	0.00	46.35	4	2,036	0.20%
2019/01/09	10	46.25	10	45.82	46.10	0	2,047	0.00%
2019/01/02	1	44.75	0	0.00	44.50	1	2,248	0.04%
2018/12/28	0	0.00	1	45.10	45.00	-1	2,274	-0.04%
2018/12/26	60	44.19	10	43.90	44.15	50	2,287	2.19%
2018/12/25	92	44.30	0	0.00	43.90	92	2,269	4.05%
2018/12/24	28	44.99	0	0.00	44.90	28	2,216	1.26%
2018/12/19	0	0.00	8	46.25	46.25	-8	2,153	-0.37%
2018/12/18	0	0.00	5	46.15	46.15	-5	2,170	-0.23%
2018/12/17	0	0.00	2	46.25	46.10	-2	2,205	-0.09%
2018/12/14	21	46.83	19	46.42	46.45	2	2,233	0.09%
2018/12/06	30	46.13	31	45.70	45.65	-1	2,430	-0.04%
2018/12/04	54	46.93	50	46.80	46.70	4	2,983	0.13%
2018/11/30	1	46.65	0	0.00	46.90	1	4,360	0.02%
2018/11/29	40	46.85	41	46.54	46.50	-1	4,700	-0.02%
2018/11/28	1	46.35	2	46.25	46.70	-1	4,917	-0.02%
2018/11/27	20	46.20	21	46.20	46.25	-1	4,977	-0.02%
2018/11/26	58	47.05	49	46.14	46.20	9	5,043	0.18%
2018/11/22	10	45.80	25	45.95	45.95	-15	5,052	-0.30%
2018/11/20	30	46.03	15	45.90	45.85	15	5,090	0.29%
2018/11/19	10	46.25	10	46.25	46.45	0	5,097	0.00%
2018/11/16	5	46.35	5	46.50	46.55	0	5,104	0.00%
2018/11/15	18	46.27	18	46.50	46.55	0	5,138	0.00%
2018/11/14	15	46.22	15	46.25	46.45	0	5,158	0.00%
2018/11/08	0	0.00	1	46.70	46.70	-1	5,221	-0.02%
2018/11/05	20	45.43	20	45.93	45.85	0	5,599	0.00%
2018/11/02	21	45.40	21	46.00	46.20	0	5,620	0.00%
2018/11/01	15	45.25	17	45.31	45.30	-2	5,703	-0.04%
2018/10/31	10	44.80	10	44.95	45.35	0	5,721	0.00%
2018/10/30	18	44.42	18	44.50	44.45	0	5,710	0.00%
2018/10/29	11	44.55	12	44.98	44.60	-1	5,724	-0.02%
2018/10/25	3	44.80	4	44.95	45.00	-1	5,721	-0.02%
2018/10/24	1	45.20	0	0.00	45.40	1	5,732	0.02%
2018/10/22	1	45.55	0	0.00	45.50	1	5,711	0.02%
2018/10/19	0	0.00	2	45.80	45.90	-2	5,681	-0.04%
2018/10/15	6	45.65	6	45.30	45.25	0	5,523	0.00%
2018/10/12	6	45.21	6	46.29	46.25	0	5,486	0.00%
2018/10/11	4	45.36	5	45.31	45.60	-1	5,469	-0.02%
2018/10/08	0	0.00	1	47.00	47.10	-1	5,304	-0.02%
2018/10/05	3	47.00	1	46.75	46.75	2	5,270	0.04%
2018/10/02	0	0.00	1	48.10	48.35	-1	5,233	-0.02%
2018/10/01	10	48.15	0	0.00	48.20	10	5,224	0.19%
2018/09/27	1	47.60	1	47.65	48.00	0	5,198	0.00%
2018/09/26	2	47.85	0	0.00	47.45	2	5,177	0.04%
2018/09/21	0	0.00	1	48.55	48.70	-1	5,175	-0.02%
2018/09/20	2	48.00	1	48.20	48.20	1	5,137	0.02%
2018/09/18	0	0.00	1	47.60	47.50	-1	5,115	-0.02%
2018/09/14	2	47.13	2	47.50	47.50	0	5,117	0.00%
2018/09/13	0	0.00	2	47.63	47.65	-2	5,104	-0.04%
2018/09/12	0	0.00	6	46.29	46.90	-6	5,051	-0.12%
2018/09/07	9	45.58	20	45.50	45.10	-11	4,580	-0.24%
2018/09/06	16	49.09	5	49.08	49.15	11	3,932	0.28%
2018/09/05	6	49.15	0	0.00	48.80	6	3,239	0.19%
2018/09/03	0	0.00	4	50.14	50.00	-4	2,724	-0.15%
2018/08/31	0	0.00	1	49.90	49.90	-1	2,690	-0.04%
2018/08/30	20	49.10	0	0.00	49.30	20	2,659	0.75%
2018/08/29	7	48.84	128	48.85	48.95	-121	2,728	-4.43%	大賣/鉅額交易
2018/08/27	1	48.35	0	0.00	48.35	1	2,727	0.04%
2018/08/23	0	0.00	1	48.40	48.40	-1	2,840	-0.04%
2018/08/22	0	0.00	1	48.45	48.35	-1	2,883	-0.03%
2018/08/21	0	0.00	4	48.03	48.20	-4	2,879	-0.14%
2018/08/17	10	48.10	0	0.00	47.80	10	2,876	0.35%
2018/08/16	0	0.00	2	47.80	47.90	-2	2,874	-0.07%
2018/08/14	0	0.00	22	48.00	47.65	-22	2,835	-0.78%
2018/08/13	0	0.00	42.2	47.95	47.50	-42.2	2,634	-1.60%
2018/08/10	3	47.77	0	0.00	48.00	3	2,483	0.12%
2018/08/09	10	48.45	11	48.25	48.30	-1	2,481	-0.04%
2018/08/08	0	0.00	1	47.80	47.90	-1	2,452	-0.04%
2018/08/03	0	0.00	5	47.25	47.35	-5	2,409	-0.21%
2018/08/01	0	0.00	2	47.50	47.20	-2	2,402	-0.08%
2018/07/30	1	46.35	0	0.00	46.40	1	2,356	0.04%
2018/07/16	2	45.40	40	45.45	45.40	-38	2,542	-1.49%
2018/07/13	0	0.00	1	45.60	45.60	-1	2,559	-0.04%
2018/07/12	0	0.00	10	45.45	45.50	-10	2,580	-0.39%
2018/07/10	30	45.25	0	0.00	44.85	30	2,607	1.15%
2018/07/09	0	0.00	1	44.85	44.80	-1	2,609	-0.04%
2018/07/06	1	43.95	0	0.00	43.95	1	2,615	0.04%
2018/07/05	10	44.20	0	0.00	44.00	10	2,639	0.38%
2018/07/03	10	44.50	0	0.00	44.20	10	2,704	0.37%
2018/06/28	12	44.73	0	0.00	44.60	12	2,663	0.45%
2018/06/27	1	45.15	0	0.00	45.15	1	2,625	0.04%
2018/06/20	0	0.00	3	46.22	46.25	-3	2,647	-0.11%
2018/06/19	0	0.00	11	46.08	46.20	-11	2,655	-0.41%
2018/06/15	2	46.23	0	0.00	45.90	2	2,624	0.08%
2018/06/14	1	46.40	33	46.85	46.35	-32	2,513	-1.27%
2018/06/13	1	47.30	0	0.00	47.25	1	2,469	0.04%
2018/06/08	1	47.50	1	47.40	47.60	0	2,477	0.00%
2018/06/07	1	47.55	2	47.65	47.45	-1	2,455	-0.04%
2018/06/06	61	47.46	0	0.00	47.85	61	2,452	2.49%
2018/06/01	2	45.65	0	0.00	46.30	2	2,272	0.09%
2018/05/24	0	0.00	1	46.15	46.30	-1	2,108	-0.05%
2018/05/15	0	0.00	2	45.45	45.50	-2	2,200	-0.09%
2018/05/11	11	45.31	0	0.00	45.30	11	2,243	0.49%
2018/05/10	11	45.28	10	45.10	45.15	1	2,242	0.04%
2018/05/08	0	0.00	1	45.60	45.40	-1	2,279	-0.04%
2018/05/04	17	45.45	0	0.00	45.35	17	2,347	0.72%
2018/05/03	0	0.00	5	45.55	45.50	-5	2,450	-0.20%
2018/05/02	1	46.20	0	0.00	46.00	1	2,512	0.04%
2018/04/30	0	0.00	1	45.55	45.80	-1	2,513	-0.04%
2018/04/27	3	45.18	3	45.22	45.45	0	2,614	0.00%
2018/04/26	4.1	45.50	12	45.25	45.15	-8	2,621	-0.30%
2018/04/24	60	45.50	0	0.00	45.20	60	2,622	2.29%
2018/04/23	60	45.50	22	45.71	45.60	38	2,630	1.44%
2018/04/20	1	45.00	3	45.20	45.30	-2	2,590	-0.08%
2018/04/17	1	44.40	0	0.00	44.55	1	2,578	0.04%
2018/04/16	2	44.95	0	0.00	44.85	2	2,558	0.08%
2018/04/10	0	0.00	40	45.40	45.40	-40	2,580	-1.55%
2018/04/09	1	44.60	0	0.00	44.80	1	2,583	0.04%
2018/04/02	14	45.31	0	0.00	45.30	14	2,590	0.54%
2018/03/29	1	45.00	0	0.00	44.90	1	2,585	0.04%
2018/03/27	1	45.40	15	45.45	45.40	-14	2,578	-0.54%
2018/03/26	1	44.55	0	0.00	44.85	1	2,548	0.04%
2018/03/23	9	44.70	0	0.00	44.75	9	2,567	0.35%
2018/03/22	20	45.18	20	45.16	45.10	0	2,570	0.00%
2018/03/20	1	44.45	0	0.00	44.90	1	2,744	0.04%
2018/03/19	19	45.15	0	0.00	44.90	19	2,773	0.69%
2018/03/16	0	0.00	44	44.43	44.60	-44	2,796	-1.57%
2018/03/15	1	45.25	10	45.60	45.50	-9	2,734	-0.33%
2018/03/14	10	45.10	13	45.33	45.50	-3	2,727	-0.11%
2018/03/13	15	44.87	0	0.00	45.05	15	2,704	0.55%
2018/03/12	10	45.20	0	0.00	44.95	10	2,704	0.37%
2018/03/07	0	0.00	2	44.15	44.10	-2	2,691	-0.07%
2018/03/01	3	44.02	0	0.00	44.65	3	2,756	0.11%
2018/02/27	4	44.65	37	44.54	44.15	-33	2,727	-1.21%
2018/02/26	0	0.00	22	44.88	44.95	-22	2,713	-0.81%
2018/02/23	0	0.00	42	44.75	44.75	-42	2,708	-1.55%
2018/02/22	7	44.36	0	0.00	44.40	7	2,735	0.26%
2018/02/21	63	44.76	0	0.00	44.70	63	2,732	2.31%
2018/02/12	35	43.66	10	43.60	43.60	25	2,718	0.92%
2018/02/07	0	0.00	5	44.62	44.20	-5	2,682	-0.19%
2018/02/06	47.1	42.21	30	42.04	42.20	17.1	2,599	0.66%
2018/02/02	0	0.00	3	45.45	45.60	-3	2,507	-0.12%
2018/01/31	0	0.00	1	46.10	45.80	-1	2,514	-0.04%
2018/01/30	2.1	45.88	0	0.00	45.55	2.1	2,471	0.08%
2018/01/29	1	46.20	3.1	46.40	46.50	-2.1	2,443	-0.09%
2018/01/26	20	45.60	0	0.00	46.45	20	2,421	0.83%
2018/01/25	30	45.30	20	45.35	45.40	10	2,341	0.43%
2018/01/24	0	0.00	5	44.60	45.00	-5	2,263	-0.22%
2018/01/23	10	43.85	131	45.18	44.95	-121	2,212	-5.47%	大賣/鉅額交易
2018/01/18	1	42.90	0	0.00	42.80	1	2,129	0.05%
2018/01/12	0	0.00	1	42.80	42.80	-1	2,100	-0.05%
2018/01/11	0	0.00	2	42.20	42.45	-2	2,114	-0.09%
2018/01/09	0	0.00	1	43.00	43.15	-1	2,123	-0.05%
2018/01/04	1	42.55	0	0.00	42.65	1	2,116	0.05%
2018/01/03	3	42.95	0	0.00	43.15	3	2,125	0.14%