興富發 (2542)-凱基-松山券商分點個股進出

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

興富發

(2542)

可現股當沖

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

立即追蹤
本地時間:14:30

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

興富發 (2542)籌碼相關－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	8	43.16	18.3	44.36	44.30	-10.3	4,274	-0.24%
2024/04/26	23	43.04	0	0.00	42.95	23	4,063	0.57%
2024/04/25	0	0.00	30	42.40	42.70	-30	3,964	-0.76%
2024/04/24	30	42.05	0	0.00	41.95	30	3,860	0.78%
2024/04/23	1	42.35	0.2	42.25	42.25	0.8	3,821	0.02%
2024/04/22	2	43.61	14	42.92	42.40	-12	3,769	-0.32%
2024/04/19	10	41.85	11	41.59	41.45	-1	3,371	-0.03%
2024/04/18	1	41.15	0	0.00	41.60	1	3,204	0.03%
2024/04/17	0.3	40.90	0	0.00	40.85	0.3	3,087	0.01%
2024/04/16	63.1	40.48	0	0.00	40.10	63.1	3,049	2.07%
2024/04/15	0	0.00	1	41.20	40.80	-1	2,983	-0.03%
2024/04/12	0	0.00	19.3	40.85	40.80	-19.3	2,943	-0.66%
2024/04/10	2	41.53	15	41.47	41.35	-13	2,896	-0.45%
2024/04/09	1	40.90	28	40.95	41.20	-27	2,858	-0.94%
2024/04/08	7	40.45	93	40.68	40.70	-86	2,790	-3.08%
2024/04/03	0	0.00	3	40.20	40.25	-3	2,717	-0.11%
2024/04/02	24	40.12	3	40.20	40.10	21	2,680	0.78%
2024/04/01	1	40.35	0	0.00	40.25	1	2,666	0.04%
2024/03/29	4	40.09	6	40.28	40.15	-2	2,645	-0.08%
2024/03/28	5	40.37	10.4	40.49	40.50	-5.4	2,610	-0.21%
2024/03/27	17	40.43	14	40.31	40.60	3	2,567	0.12%
2024/03/26	1	39.00	1	39.00	39.00	0	2,505	0.00%
2024/03/25	4	39.29	0	0.00	39.35	4	2,514	0.16%
2024/03/22	1	38.80	36	38.80	38.80	-35	2,529	-1.38%
2024/03/21	2	38.70	0	0.00	38.65	2	2,556	0.08%
2024/03/20	24	38.36	9	38.51	38.50	15	2,570	0.58%
2024/03/19	94.1	38.63	2	38.70	38.70	92.1	2,526	3.65%
2024/03/18	14	39.05	1	39.00	39.10	13	2,512	0.52%
2024/03/15	23	39.43	0	0.00	39.20	23	2,527	0.91%
2024/03/14	0	0.00	8	39.75	39.85	-8	2,444	-0.33%
2024/03/13	2	39.85	0.7	39.85	39.80	1.3	2,452	0.05%
2024/03/12	0.1	39.90	0	0.00	39.95	0.1	2,432	0.00%
2024/03/11	2	39.60	0	0.00	39.90	2	2,450	0.08%
2024/03/08	1	39.70	0	0.00	39.75	1	2,447	0.04%
2024/03/07	2	39.70	20	39.65	39.90	-18	2,448	-0.74%
2024/03/06	1	39.65	0	0.00	39.65	1	2,423	0.04%
2024/03/04	1	39.60	0	0.00	39.65	1	2,423	0.04%
2024/03/01	20	39.75	3	39.70	39.70	17	2,424	0.70%
2024/02/29	1	39.75	95	39.77	39.70	-94	2,424	-3.88%
2024/02/27	5	39.70	4	39.70	39.70	1	2,419	0.04%
2024/02/23	2	39.58	42	39.60	39.55	-40	2,440	-1.64%
2024/02/22	47	40.07	16	39.90	39.75	31	2,457	1.26%
2024/02/21	11	40.08	5	40.03	40.10	6	2,459	0.24%
2024/02/20	4	39.54	1	39.65	39.65	3	2,431	0.12%
2024/02/19	2	39.60	0	0.00	39.65	2	2,425	0.08%
2024/02/16	9	39.39	2	39.55	39.65	7	2,471	0.28%
2024/02/15	7.1	39.54	0	0.00	39.50	7.1	2,442	0.29%
2024/02/05	0	0.00	2	39.70	39.80	-2	2,434	-0.08%
2024/02/02	4	39.70	5	39.55	39.70	-1	2,421	-0.04%
2024/01/31	12	39.55	0	0.00	39.60	12	2,424	0.50%
2024/01/30	0	0.00	10	39.65	39.55	-10	2,433	-0.41%
2024/01/29	4	39.70	1	39.70	39.80	3	2,449	0.12%
2024/01/26	4	39.53	1	39.55	39.60	3	2,465	0.12%
2024/01/25	1	39.50	33	39.60	39.50	-32	2,483	-1.29%
2024/01/24	11	39.46	9	39.63	39.55	2	2,510	0.08%
2024/01/23	3	39.50	1	39.50	39.50	2	2,520	0.08%
2024/01/22	27	39.65	0	0.00	39.55	27	2,510	1.08%
2024/01/19	6	39.63	0	0.00	39.70	6	2,499	0.24%
2024/01/18	0	0.00	55	39.75	39.70	-55	2,497	-2.20%
2024/01/17	13	39.70	120	39.74	39.85	-107	2,489	-4.30%	大賣/鉅額交易
2024/01/16	21	39.66	7.2	39.70	39.70	13.8	2,446	0.56%
2024/01/15	20	39.95	0	0.00	39.90	20	2,388	0.84%
2024/01/12	2	39.95	0	0.00	39.90	2	2,406	0.08%
2024/01/11	9	39.94	0	0.00	39.95	9	2,476	0.36%
2024/01/10	2	40.00	0	0.00	40.00	2	2,744	0.07%
2024/01/09	15	40.05	1	40.05	40.05	14	2,789	0.50%
2024/01/08	0.1	40.20	1	40.25	40.20	-0.9	2,845	-0.03%
2024/01/05	0	0.00	42.1	40.10	40.20	-42.1	2,897	-1.45%
2024/01/04	0	0.00	95	40.11	40.10	-95	2,917	-3.26%
2024/01/03	5	40.25	0	0.00	40.10	5	2,985	0.17%
2024/01/02	0	0.00	2	40.28	40.25	-2	2,991	-0.07%
2023/12/29	0	0.00	9	40.14	40.10	-9	3,004	-0.30%
2023/12/28	5	40.05	0	0.00	40.15	5	3,039	0.16%
2023/12/27	57	40.09	0	0.00	40.10	57	3,055	1.87%
2023/12/26	0	0.00	1	40.10	40.05	-1	3,098	-0.03%
2023/12/25	7	39.93	2	39.95	40.00	5	3,138	0.16%
2023/12/22	3	39.93	11.5	39.87	39.90	-8.5	3,231	-0.26%
2023/12/21	31.1	39.74	0	0.00	39.90	31.1	3,414	0.91%
2023/12/20	55	39.97	20	39.98	40.15	35	3,410	1.03%
2023/12/19	14	39.96	26	40.06	40.15	-12	3,443	-0.35%
2023/12/18	7	40.12	1	40.10	40.45	6	3,468	0.17%
2023/12/15	14	40.30	7	40.50	40.40	7	3,484	0.20%
2023/12/14	1	40.20	0	0.00	40.40	1	3,472	0.03%
2023/12/13	2	39.95	0	0.00	40.05	2	3,497	0.06%
2023/12/12	5	40.03	70.2	39.93	39.90	-65.2	3,540	-1.84%
2023/12/11	35.2	40.04	0	0.00	40.10	35.2	3,549	0.99%
2023/12/08	28.4	40.14	0	0.00	40.15	28.4	3,540	0.80%
2023/12/07	2.4	40.30	46	40.29	40.20	-43.6	3,523	-1.24%
2023/12/06	55	40.46	190	40.30	40.35	-135	3,531	-3.82%	大賣/鉅額交易
2023/12/05	2	40.55	2	40.55	40.55	0	3,489	0.00%
2023/12/04	32	40.71	2	40.68	40.70	30	3,476	0.86%
2023/12/01	0	0.00	5	40.85	40.80	-5	3,447	-0.15%
2023/11/30	10	40.78	0	0.00	40.95	10	3,452	0.29%
2023/11/29	16.2	40.87	1	40.90	40.85	15.2	3,496	0.43%
2023/11/28	25	40.90	0	0.00	40.95	25	3,489	0.72%
2023/11/27	10.1	41.05	0	0.00	40.95	10.1	3,468	0.29%
2023/11/24	6	41.06	0.3	41.10	41.20	5.7	3,471	0.16%
2023/11/22	0	0.00	8	40.89	41.05	-8	3,467	-0.23%
2023/11/21	4.2	40.93	0	0.00	40.85	4.2	3,444	0.12%
2023/11/20	1	40.80	9	41.01	41.10	-8	3,427	-0.23%
2023/11/16	40.3	40.80	14.4	40.77	41.00	25.9	3,433	0.76%
2023/11/15	50	40.55	0	0.00	40.90	50	3,434	1.46%
2023/11/07	1	40.75	1.1	40.66	40.70	-0.1	3,506	0.00%
2023/11/06	2	40.65	1.1	40.75	40.70	0.9	3,513	0.03%
2023/11/03	1	40.65	2	40.65	40.60	-1	3,494	-0.03%
2023/11/01	7	40.65	0	0.00	40.60	7	3,493	0.20%
2023/10/31	1	40.80	0	0.00	40.70	1	3,483	0.03%
2023/10/26	1	41.05	0	0.00	40.95	1	3,476	0.03%
2023/10/25	2	41.15	0	0.00	41.00	2	3,465	0.06%
2023/10/23	5	40.96	0	0.00	40.75	5	3,488	0.14%
2023/10/20	1.2	41.24	0	0.00	41.10	1.2	3,504	0.03%
2023/10/19	3	42.20	2	42.13	41.80	1	3,542	0.03%
2023/10/18	3	41.30	6	41.39	42.05	-3	3,479	-0.09%
2023/10/17	0	0.00	1	41.05	41.00	-1	3,199	-0.03%
2023/10/16	4	40.65	0.1	41.30	41.30	3.9	3,162	0.12%
2023/10/13	2	40.85	0	0.00	40.85	2	3,128	0.06%
2023/10/11	8	39.90	0	0.00	40.10	8	3,128	0.26%
2023/10/06	8	39.38	0	0.00	39.40	8	3,089	0.26%
2023/10/05	3	39.17	0	0.00	39.10	3	3,071	0.10%
2023/10/04	2	39.10	0	0.00	39.10	2	3,075	0.07%
2023/10/03	76	39.25	1	39.30	39.25	75	3,077	2.44%
2023/10/02	7	39.39	39	39.25	39.30	-32	3,075	-1.04%
2023/09/28	10.1	39.49	37	39.45	39.45	-26.9	3,028	-0.89%
2023/09/27	2	39.73	10.6	39.63	39.55	-8.6	2,981	-0.29%
2023/09/26	19.2	39.87	26	39.92	40.00	-6.8	2,901	-0.23%
2023/09/25	8	43.16	2.2	43.06	43.05	5.8	2,712	0.21%
2023/09/22	10	43.30	4	43.70	43.40	6	2,593	0.23%
2023/09/18	0	0.00	3	43.70	44.15	-3	2,376	-0.13%
2023/09/15	6	43.78	0	0.00	43.25	6	2,331	0.26%
2023/09/14	3	44.10	11	44.09	44.10	-8	2,252	-0.36%
2023/09/12	4	43.65	0	0.00	43.60	4	2,254	0.18%
2023/09/11	0	0.00	6.1	43.45	43.50	-6.1	2,268	-0.27%
2023/09/08	0	0.00	5.1	43.50	43.40	-5.1	2,272	-0.22%
2023/09/06	3	43.27	16	43.22	43.40	-13	2,289	-0.57%
2023/09/05	1	43.50	6	43.48	43.45	-5	2,292	-0.22%
2023/09/04	0	0.00	1	43.40	43.60	-1	2,273	-0.04%
2023/09/01	3	42.90	0	0.00	42.95	3	2,211	0.14%
2023/08/30	0	0.00	1	43.20	43.25	-1	2,228	-0.04%
2023/08/29	0	0.00	3.3	43.06	43.20	-3.3	2,235	-0.15%
2023/08/28	5	42.95	0	0.00	42.95	5	2,238	0.22%
2023/08/23	6	42.40	0	0.00	42.30	6	2,294	0.26%
2023/08/22	5	42.33	0	0.00	42.40	5	2,320	0.22%
2023/08/21	1	42.75	1	42.80	42.75	0	2,323	0.00%
2023/08/18	0.3	42.75	0	0.00	42.95	0.3	2,348	0.01%
2023/08/17	0	0.00	0.5	42.60	42.60	-0.5	2,343	-0.02%
2023/08/16	1	42.50	1	42.60	42.60	0	2,375	0.00%
2023/08/14	1	42.60	0	0.00	42.60	1	2,426	0.04%
2023/08/11	11	43.31	3	43.35	43.40	8	2,426	0.33%
2023/08/09	1	42.95	0	0.00	42.65	1	2,478	0.04%
2023/08/07	0	0.00	0.5	42.75	42.80	-0.5	2,962	-0.02%
2023/08/01	1	42.45	0	0.00	42.55	1	2,975	0.03%
2023/07/31	0.1	42.35	0	0.00	42.30	0.1	2,977	0.00%
2023/07/28	0	0.00	6	42.20	42.20	-6	3,010	-0.20%
2023/07/27	1	42.25	0	0.00	42.40	1	3,023	0.03%
2023/07/26	1	41.85	0	0.00	42.05	1	3,022	0.03%
2023/07/20	1	42.25	0	0.00	42.25	1	2,951	0.03%
2023/07/19	11	42.14	0	0.00	42.15	11	2,951	0.37%
2023/07/17	1.1	42.31	0	0.00	42.25	1.1	2,931	0.04%
2023/07/14	0	0.00	0.1	42.65	42.55	-0.1	2,898	0.00%
2023/07/13	0	0.00	1.4	42.69	42.80	-1.4	2,887	-0.05%
2023/07/12	0	0.00	0.1	42.90	42.95	-0.1	2,874	0.00%
2023/07/11	0	0.00	1	42.90	43.00	-1	2,878	-0.03%
2023/07/10	0	0.00	0.2	42.95	42.80	-0.2	2,878	-0.01%
2023/07/06	0	0.00	2	42.70	42.80	-2	2,900	-0.07%
2023/07/05	0	0.00	6	42.85	42.70	-6	2,901	-0.21%
2023/07/04	0	0.00	1	42.90	42.85	-1	2,939	-0.03%
2023/07/03	0	0.00	1	42.65	42.80	-1	2,955	-0.03%
2023/06/30	0	0.00	2	42.63	42.65	-2	2,964	-0.07%
2023/06/29	0	0.00	2	42.65	42.75	-2	2,963	-0.07%
2023/06/28	4	42.35	0	0.00	42.45	4	2,968	0.13%
2023/06/26	41.9	42.47	0	0.00	42.25	41.9	2,985	1.40%
2023/06/20	0	0.00	32	42.30	42.15	-32	3,001	-1.07%
2023/06/19	0.1	42.45	0	0.00	42.30	0.1	2,982	0.00%
2023/06/16	1.8	42.34	6	42.35	42.25	-4.2	2,968	-0.14%
2023/06/13	0	0.00	3	42.90	42.95	-3	2,950	-0.10%
2023/06/12	1	43.00	1.5	42.97	42.85	-0.5	3,027	-0.02%
2023/06/09	0	0.00	0.1	42.55	42.50	-0.1	3,009	0.00%
2023/06/08	0	0.00	10	42.60	42.55	-10	3,019	-0.33%
2023/06/05	0	0.00	0.8	42.68	42.50	-0.8	3,041	-0.03%
2023/06/02	0	0.00	1	42.60	42.60	-1	3,052	-0.03%
2023/05/31	1.3	42.35	1	42.20	42.60	0.3	3,080	0.01%
2023/05/29	0.1	42.25	0.2	42.10	42.10	-0.1	3,039	0.00%
2023/05/26	9	42.18	10	42.25	42.20	-1	3,040	-0.03%
2023/05/25	11	42.92	5	42.45	42.50	6	3,025	0.20%
2023/05/24	0	0.00	3	42.97	43.05	-3	3,015	-0.10%
2023/05/23	0	0.00	2	42.65	42.75	-2	2,976	-0.07%
2023/05/22	6	42.00	4	42.39	42.60	2	2,973	0.07%
2023/05/19	2	41.95	0.2	41.95	42.00	1.8	2,931	0.06%
2023/05/18	3	42.05	0	0.00	42.00	3	2,896	0.10%
2023/05/17	0	0.00	113	41.70	41.90	-113	2,868	-3.94%	大賣/鉅額交易
2023/05/16	0.1	41.70	0	0.00	41.65	0.1	2,836	0.00%
2023/05/15	2.1	41.35	0	0.00	41.35	2.1	2,816	0.07%
2023/05/12	2.1	41.85	11.9	41.87	41.95	-9.8	2,713	-0.36%
2023/05/11	12.1	41.73	5.1	41.73	42.30	7	2,632	0.27%
2023/05/10	0	0.00	1	43.20	43.20	-1	2,214	-0.05%
2023/05/09	8	43.20	0.1	43.15	43.20	7.9	2,214	0.36%
2023/05/08	0.1	43.15	2	43.28	43.30	-1.9	2,235	-0.09%
2023/05/05	1	42.95	5	42.95	42.90	-4	2,230	-0.18%
2023/05/04	15	42.83	2	42.80	42.85	13	2,252	0.58%
2023/05/03	5	42.30	0	0.00	42.30	5	2,241	0.22%
2023/05/02	5	42.20	0	0.00	42.20	5	2,289	0.22%
2023/04/27	10	42.03	6	42.03	42.05	4	2,398	0.17%
2023/04/26	5	41.80	0	0.00	42.00	5	2,410	0.21%
2023/04/21	7	41.80	0	0.00	41.85	7	2,423	0.29%
2023/04/19	0.1	42.10	1.7	42.08	42.00	-1.6	2,422	-0.07%
2023/04/17	0	0.00	2	42.13	42.05	-2	2,394	-0.08%
2023/04/13	0	0.00	7	42.10	42.10	-7	2,397	-0.29%
2023/04/12	1	41.95	0	0.00	41.95	1	2,407	0.04%
2023/04/11	0.1	41.65	0	0.00	41.75	0.1	2,348	0.00%
2023/04/10	0.1	41.80	0	0.00	41.45	0.1	2,381	0.00%
2023/04/07	5	41.70	4	41.40	41.70	1	2,499	0.04%
2023/04/06	10	40.97	0	0.00	40.85	10	2,473	0.40%
2023/03/31	1	40.90	0	0.00	41.15	1	2,570	0.04%
2023/03/24	1	40.70	0	0.00	40.65	1	4,616	0.02%
2023/03/20	5.1	40.37	11	40.44	40.70	-6	4,939	-0.12%
2023/03/17	2	40.40	0.2	40.55	40.40	1.8	4,979	0.04%
2023/03/16	2	40.05	0	0.00	40.10	2	5,004	0.04%
2023/03/15	11	40.90	0	0.00	40.60	11	5,035	0.22%
2023/03/14	4	41.55	0	0.00	41.50	4	4,997	0.08%
2023/03/10	0	0.00	2.3	41.99	41.95	-2.3	5,112	-0.04%
2023/03/07	0.1	41.85	3	41.80	41.80	-2.9	5,162	-0.06%
2023/03/06	0	0.00	0.5	41.95	41.80	-0.5	5,202	-0.01%
2023/03/03	0.1	41.95	1	41.85	41.95	-1	5,213	-0.02%
2023/03/02	1	42.10	0	0.00	42.25	1	5,216	0.02%
2023/02/24	1	42.35	0.3	42.30	42.40	0.7	5,404	0.01%
2023/02/23	15	42.40	0	0.00	42.40	15	5,417	0.28%
2023/02/22	0.1	42.20	0	0.00	42.30	0.1	5,435	0.00%
2023/02/21	5	42.13	2	42.10	42.25	3	5,466	0.05%
2023/02/20	3	42.25	8.3	42.17	42.30	-5.3	5,567	-0.09%
2023/02/17	0	0.00	4	41.90	41.95	-4	5,613	-0.07%
2023/02/16	2	41.85	0	0.00	41.90	2	5,744	0.03%
2023/02/15	10.1	41.93	0	0.00	41.85	10.1	5,799	0.17%
2023/02/14	2	41.90	2	41.95	42.00	0	5,835	0.00%
2023/02/13	0.1	41.45	0	0.00	41.80	0.1	5,888	0.00%
2023/02/10	4	41.55	3.3	41.63	41.55	0.7	5,912	0.01%
2023/02/09	1	41.80	0	0.00	41.75	1	5,946	0.02%
2023/02/08	0	0.00	20.4	41.80	41.90	-20.4	6,025	-0.34%
2023/02/07	4	41.95	7	41.94	41.95	-3	6,053	-0.05%
2023/02/06	0.1	41.80	0	0.00	42.00	0.1	6,047	0.00%
2023/02/03	0	0.00	3	41.25	41.80	-3	6,036	-0.05%
2023/02/02	1.1	41.50	23.5	41.21	41.25	-22.4	6,057	-0.37%
2023/01/31	0	0.00	1	41.20	41.10	-1	6,114	-0.02%
2023/01/30	1	40.90	0.1	41.05	40.65	1	6,079	0.02%
2023/01/17	3	40.60	2	40.70	40.70	1	6,054	0.02%
2023/01/16	3	40.72	0	0.00	40.70	3	6,047	0.05%
2023/01/13	1	40.70	0	0.00	40.80	1	6,054	0.02%
2023/01/11	20	40.65	2	40.70	40.60	18	6,125	0.29%
2023/01/09	0	0.00	0.3	40.50	40.45	-0.3	6,165	0.00%
2023/01/06	1	40.40	0	0.00	40.45	1	6,185	0.02%
2023/01/04	0.1	40.45	0	0.00	40.60	0.1	6,229	0.00%
2023/01/03	2	40.30	0	0.00	40.35	2	6,276	0.03%
2022/12/29	3	40.30	0	0.00	40.60	3	6,273	0.05%
2022/12/28	0	0.00	1	41.15	40.70	-1	6,284	-0.02%
2022/12/27	0	0.00	6	41.58	41.45	-6	6,283	-0.10%
2022/12/23	63	40.39	0	0.00	40.35	63	6,264	1.01%
2022/12/22	1	39.95	2	40.10	42.00	-1	6,211	-0.02%
2022/12/21	33.1	39.48	1.1	40.01	40.00	32	6,026	0.53%
2022/12/20	8	39.66	60	39.32	39.65	-52	5,780	-0.90%
2022/12/19	4.1	40.51	3	40.63	40.50	1.1	5,621	0.02%
2022/12/16	124.1	41.78	0	0.00	41.15	124.1	5,404	2.30%	大買/鉅額交易
2022/12/15	1	42.00	0	0.00	42.40	1	5,094	0.02%
2022/12/14	1	42.60	0	0.00	42.60	1	5,170	0.02%
2022/12/13	11.1	42.75	1.5	43.43	42.75	9.6	5,162	0.19%
2022/12/12	0.1	43.80	1	43.80	43.65	-0.9	5,153	-0.02%
2022/12/07	60	44.30	0	0.00	44.35	60	5,137	1.17%
2022/12/06	1	44.00	62	44.16	43.95	-61	5,103	-1.20%
2022/12/05	9	44.75	11	44.60	44.40	-2	5,088	-0.04%
2022/12/02	0.2	44.55	0	0.00	44.25	0.2	5,030	0.00%
2022/11/28	1	44.00	0	0.00	44.85	1	5,036	0.02%
2022/11/25	2	44.55	1	44.60	44.55	1	5,022	0.02%
2022/11/24	0.2	44.85	0	0.00	44.90	0.2	5,032	0.00%
2022/11/22	0	0.00	126.3	44.75	44.85	-126.3	5,044	-2.50%	大賣/鉅額交易
2022/11/21	0	0.00	0.1	43.95	43.95	-0.1	4,921	0.00%
2022/11/18	0	0.00	17.5	43.70	43.80	-17.5	4,941	-0.35%
2022/11/17	1	43.10	1	43.65	43.55	0	4,949	0.00%
2022/11/16	0	0.00	3.5	43.31	43.20	-3.5	4,925	-0.07%
2022/11/15	0	0.00	0.2	42.90	42.90	-0.2	4,916	0.00%
2022/11/14	1	43.10	1	43.00	43.35	0	4,875	0.00%
2022/11/11	0	0.00	2	42.30	42.40	-2	4,802	-0.04%
2022/11/10	0.3	42.05	2.7	42.02	42.25	-2.4	4,814	-0.05%
2022/11/09	0.2	41.95	0	0.00	42.25	0.2	4,868	0.00%
2022/11/08	0	0.00	1	41.85	41.90	-1	4,840	-0.02%
2022/11/04	1.9	41.25	0	41.80	42.00	1.8	4,888	0.04%
2022/11/03	0.2	41.00	0.2	41.20	41.30	0	4,842	0.00%
2022/11/02	5	41.25	5.1	41.25	41.25	-0.1	4,832	0.00%
2022/11/01	1.2	41.45	0	0.00	41.45	1.2	4,873	0.02%
2022/10/31	0.9	41.25	1.2	41.40	41.45	-0.3	4,888	-0.01%
2022/10/28	0.1	41.75	10	41.85	41.65	-9.9	4,880	-0.20%
2022/10/27	0	0.00	16	41.53	41.80	-16	4,875	-0.33%
2022/10/25	1	40.75	3	40.63	40.65	-2	4,828	-0.04%
2022/10/24	1	40.80	3	40.75	40.60	-2	4,786	-0.04%
2022/10/20	0	0.00	8	40.01	40.35	-8	4,768	-0.17%
2022/10/19	0	0.00	3	40.02	40.20	-3	4,726	-0.06%
2022/10/18	0	0.00	1	39.60	39.60	-1	4,685	-0.02%
2022/10/17	3	38.73	1	39.15	39.20	2	4,736	0.04%
2022/10/14	0	0.00	4	38.78	39.20	-4	4,808	-0.08%
2022/10/13	1	38.75	1	38.75	38.75	0	4,945	0.00%
2022/10/12	0	0.00	1	38.85	38.95	-1	5,106	-0.02%
2022/10/11	1	38.10	20	38.55	39.35	-19	5,224	-0.36%
2022/10/07	1	38.95	0	0.00	38.90	1	5,188	0.02%
2022/10/06	0.2	39.60	1	39.60	39.65	-0.8	5,180	-0.02%
2022/10/05	0.4	39.80	2	39.75	39.75	-1.6	5,206	-0.03%
2022/10/04	3	39.87	0	0.00	39.70	3	5,244	0.06%
2022/10/03	0	0.00	5	39.37	39.85	-5	5,232	-0.10%
2022/09/30	0	0.00	5	38.22	39.00	-5	5,202	-0.10%
2022/09/29	3	38.33	1	38.40	38.60	2	5,204	0.04%
2022/09/28	10.1	38.38	4.3	38.32	38.00	5.8	5,171	0.11%
2022/09/27	7	39.77	4	40.06	39.65	3	5,055	0.06%
2022/09/26	19.2	40.21	4	40.46	40.20	15.2	4,940	0.31%
2022/09/23	8.6	47.78	7	47.72	47.80	1.6	4,766	0.03%
2022/09/22	8.1	47.63	1	47.95	47.75	7.1	4,634	0.15%
2022/09/21	0	0.00	1	48.00	48.00	-1	4,521	-0.02%
2022/09/20	7	48.01	4	48.05	48.00	3	4,374	0.07%
2022/09/19	9	48.08	4	47.95	48.15	5	4,340	0.12%
2022/09/16	0	0.00	5	48.23	48.30	-5	4,306	-0.12%
2022/09/15	0.1	48.40	0	0.00	48.25	0.1	4,462	0.00%
2022/09/14	1	48.25	0	48.35	48.25	1	4,782	0.02%
2022/09/13	5	48.52	0	0.00	48.50	5	5,003	0.10%
2022/09/12	5	48.35	4	48.25	48.40	1	5,233	0.02%
2022/09/07	0	0.00	1	47.80	47.90	-1	5,636	-0.02%
2022/09/06	0	0.00	7	48.00	48.10	-7	5,682	-0.12%
2022/09/05	1	48.00	0	0.00	47.95	1	5,683	0.02%
2022/09/02	5	47.95	2	47.90	48.00	3	5,698	0.05%
2022/09/01	2	48.00	1	48.10	48.10	1	5,726	0.02%
2022/08/31	3	48.30	0.2	48.40	48.40	2.8	5,714	0.05%
2022/08/30	0	0.00	6	48.19	48.35	-6	5,694	-0.11%
2022/08/29	1	47.60	10	47.85	47.85	-9	5,702	-0.16%
2022/08/26	2	48.05	7	48.12	48.20	-5	5,824	-0.09%
2022/08/25	1	48.00	4	48.05	48.10	-3	5,812	-0.05%
2022/08/24	2	47.80	1	47.65	48.00	1	5,807	0.02%
2022/08/22	1	47.20	4	47.29	47.65	-3	5,815	-0.05%
2022/08/17	3	47.22	4	47.08	47.20	-1	5,720	-0.02%
2022/08/16	2	46.60	0	0.00	46.80	2	5,658	0.04%
2022/08/12	2	46.30	0	0.00	46.15	2	5,593	0.04%
2022/08/10	1	45.90	0	0.00	45.75	1	5,595	0.02%
2022/08/05	8	45.67	2	45.70	45.85	6	5,890	0.10%
2022/08/04	1	45.45	0	0.00	45.65	1	5,966	0.02%
2022/08/02	0	0.00	1	45.50	46.00	-1	5,996	-0.02%
2022/07/29	1.1	45.25	0	0.00	45.35	1.1	5,999	0.02%
2022/07/22	0	45.00	0	0.00	45.20	0	6,076	0.00%
2022/07/21	21	44.90	0	0.00	45.15	21	6,053	0.35%
2022/07/20	1.1	45.25	6	45.59	45.35	-4.9	6,060	-0.08%
2022/07/19	15	45.93	8	46.08	45.75	7	6,023	0.12%
2022/07/18	2	44.98	0	0.00	45.10	2	5,953	0.03%
2022/07/15	3	43.35	0	0.00	43.40	3	5,964	0.05%
2022/07/14	0	0.00	4	43.54	43.50	-4	6,095	-0.07%
2022/07/12	2	43.33	0	0.00	43.20	2	6,150	0.03%
2022/07/11	0	0.00	4	43.65	43.80	-4	6,163	-0.06%
2022/07/08	0	0.00	4	43.89	43.85	-4	6,195	-0.06%
2022/07/07	0	0.00	0.5	44.00	43.80	-0.5	6,213	-0.01%
2022/07/06	1	44.85	40	44.80	44.20	-39	6,327	-0.62%
2022/07/05	0	0.00	1	44.80	44.65	-1	6,572	-0.02%
2022/07/04	0	0.00	1	44.45	44.40	-1	6,803	-0.01%
2022/07/01	20	44.08	13	44.45	43.95	7	7,609	0.09%
2022/06/30	0	0.00	10	45.10	45.20	-10	8,178	-0.12%
2022/06/29	21	44.90	54	45.06	45.10	-33	8,197	-0.40%
2022/06/28	0	0.00	18	44.83	44.80	-18	8,203	-0.22%
2022/06/27	1	44.55	0	0.00	44.80	1	8,257	0.01%
2022/06/24	0	0.00	1	43.75	44.20	-1	8,284	-0.01%
2022/06/23	3	43.25	2	43.18	43.30	1	8,320	0.01%
2022/06/22	13	42.89	0	0.00	43.25	13	8,163	0.16%
2022/06/21	21	43.51	1	43.45	43.35	20	7,857	0.25%
2022/06/20	25	43.73	0	0.00	43.60	25	7,697	0.32%
2022/06/17	24	43.48	22	44.27	44.75	2	7,720	0.03%
2022/06/16	38	44.65	0	0.00	44.55	38	7,555	0.50%
2022/06/15	10	45.03	1	45.30	45.05	9	7,569	0.12%
2022/06/13	1	44.70	0	0.00	44.80	1	8,324	0.01%
2022/06/10	2	44.95	0	0.00	44.90	2	8,491	0.02%
2022/06/09	5	45.25	0	0.00	45.25	5	8,562	0.06%
2022/06/08	0.1	45.35	0	0.00	45.45	0.1	8,561	0.00%
2022/06/07	1.1	44.92	1	44.80	45.35	0.1	8,600	0.00%
2022/06/06	6.1	45.12	0	0.00	45.00	6.1	8,621	0.07%
2022/06/02	27	46.26	0.1	46.30	46.10	26.9	8,580	0.31%
2022/06/01	0.1	46.60	0.1	46.45	46.35	0	8,711	0.00%
2022/05/30	0	0.00	1	46.45	46.55	-1	8,881	-0.01%
2022/05/27	0	0.00	2	46.00	46.00	-2	8,908	-0.02%
2022/05/25	3	45.72	7	45.50	46.00	-4	9,159	-0.04%
2022/05/24	0	0.00	3	45.75	45.80	-3	9,320	-0.03%
2022/05/23	0	0.00	1	45.90	46.00	-1	9,444	-0.01%
2022/05/20	4	45.85	4	45.75	45.85	0	9,685	0.00%
2022/05/19	0	0.00	1	45.45	45.60	-1	9,778	-0.01%
2022/05/18	1	45.85	1	46.00	45.90	0	9,750	0.00%
2022/05/17	0	0.00	2	45.50	45.45	-2	9,739	-0.02%
2022/05/16	1.2	44.57	2	44.75	44.55	-0.9	9,756	-0.01%
2022/05/13	6.2	43.84	71	44.60	44.70	-64.8	9,762	-0.66%
2022/05/12	5	45.56	41	45.80	45.40	-36	9,552	-0.38%
2022/05/11	0	0.00	5	46.35	46.25	-5	9,474	-0.05%
2022/05/10	3	46.38	0	0.00	46.50	3	9,491	0.03%
2022/05/09	7	46.60	0	0.00	46.50	7	9,510	0.07%
2022/05/04	0	0.00	1	46.80	46.90	-1	9,731	-0.01%
2022/05/03	0	0.00	0.5	46.75	46.65	-0.5	9,780	-0.01%
2022/04/29	0.1	46.93	0	0.00	46.95	0.1	9,807	0.00%
2022/04/28	17	46.85	22	46.82	46.70	-5	9,846	-0.05%
2022/04/27	2.1	46.76	0	0.00	46.70	2.1	9,839	0.02%
2022/04/26	1	46.70	2	47.20	47.20	-1	9,858	-0.01%
2022/04/25	5	46.53	0	0.00	46.45	5	9,766	0.05%
2022/04/22	36	47.27	0	0.00	47.10	36	9,677	0.37%
2022/04/21	5	47.86	0	0.00	47.50	5	9,599	0.05%
2022/04/20	1	47.35	0	0.00	48.75	1	9,493	0.01%
2022/04/19	7	47.79	1	47.85	47.80	6	9,399	0.06%
2022/04/18	8	47.78	0	0.00	47.80	8	9,395	0.09%
2022/04/15	16	47.50	1	48.00	48.05	15	9,352	0.16%
2022/04/14	1	47.80	4	47.78	47.85	-3	9,312	-0.03%
2022/04/13	3.1	47.25	0	0.00	47.45	3.1	9,288	0.03%
2022/04/12	7	47.01	4	46.85	46.90	3	9,253	0.03%
2022/04/11	15	47.70	99	48.03	47.60	-84	9,119	-0.92%
2022/04/08	11.9	48.69	0	0.00	48.75	11.9	8,892	0.13%
2022/04/07	34.1	49.32	14	49.15	48.90	20.1	8,703	0.23%
2022/04/06	52	47.25	7	47.85	49.00	45	7,888	0.57%
2022/04/01	0	0.00	2	45.70	45.70	-2	7,252	-0.03%
2022/03/31	2	45.40	0	0.00	45.40	2	7,189	0.03%
2022/03/30	3	45.28	0	0.00	45.40	3	7,184	0.04%
2022/03/29	12	45.30	0	0.00	45.30	12	7,325	0.16%
2022/03/28	6	45.37	2	45.30	45.35	4	7,363	0.05%
2022/03/24	3	45.70	3.4	45.67	45.75	-0.4	7,451	-0.01%
2022/03/23	95	45.86	7	45.84	45.95	88	7,509	1.17%
2022/03/22	24	45.39	0	0.00	45.50	24	7,515	0.32%
2022/03/21	5	46.15	1	46.25	46.20	4	7,261	0.06%
2022/03/18	5	46.67	4	46.70	46.60	1	7,118	0.01%
2022/03/17	22.5	46.86	1	47.05	47.00	21.5	7,022	0.31%
2022/03/16	42.1	47.00	0	0.00	46.85	42.1	6,829	0.62%
2022/03/15	2	50.00	4	49.99	50.50	-2	6,228	-0.03%
2022/03/14	0	0.00	1	49.20	49.60	-1	6,042	-0.02%
2022/03/11	1	48.80	1	48.85	48.90	0	5,950	0.00%
2022/03/10	23	49.42	1	49.40	49.20	22	5,931	0.37%
2022/03/08	5	48.73	2	49.15	48.50	3	5,836	0.05%
2022/03/07	9	49.08	0	0.00	49.30	9	5,723	0.16%
2022/03/04	4	50.33	5	50.56	50.50	-1	5,607	-0.02%
2022/03/03	41	49.86	2	50.03	50.20	39	5,520	0.71%
2022/03/02	0	0.00	4	49.76	49.90	-4	5,490	-0.07%
2022/03/01	2	49.43	3	49.55	49.45	-1	5,514	-0.02%
2022/02/25	2	48.75	10.3	48.76	48.95	-8.3	5,379	-0.15%
2022/02/24	22	48.89	2	48.90	48.35	20	5,287	0.38%
2022/02/23	1	48.70	3.1	48.94	49.10	-2.1	5,123	-0.04%
2022/02/22	3	48.13	5	48.36	48.90	-2	5,011	-0.04%
2022/02/21	3	47.45	4	47.98	48.15	-1	4,800	-0.02%
2022/02/18	2	47.25	1	47.15	47.20	1	4,722	0.02%
2022/02/17	2	47.15	0	0.00	47.25	2	4,777	0.04%
2022/02/16	0	0.00	1	47.05	47.15	-1	4,863	-0.02%
2022/02/15	22	47.32	0	0.00	47.10	22	5,051	0.44%
2022/02/14	23	46.83	0	0.00	46.85	23	5,014	0.46%
2022/02/11	2	46.85	2	46.80	46.80	0	5,024	0.00%
2022/02/10	10.2	47.00	0	0.00	46.90	10.2	5,005	0.20%
2022/02/09	1	47.10	5	47.05	47.00	-4	4,977	-0.08%
2022/02/08	7	47.27	30	47.30	47.25	-23	4,940	-0.47%
2022/02/07	2	46.80	0	0.00	47.05	2	4,852	0.04%
2022/01/26	1	46.25	3	46.47	46.80	-2	4,760	-0.04%
2022/01/25	0	0.00	2	46.25	46.30	-2	4,666	-0.04%
2022/01/24	1	46.15	0	0.00	46.30	1	4,641	0.02%
2022/01/21	13	46.17	5	46.15	46.25	8	4,590	0.17%
2022/01/20	0	0.00	3.7	46.11	46.15	-3.7	4,536	-0.08%
2022/01/19	4	46.08	0	0.00	45.95	4	4,521	0.09%
2022/01/18	1	46.15	0	0.00	46.10	1	4,470	0.02%
2022/01/17	0	0.00	2	46.20	46.25	-2	4,483	-0.04%
2022/01/14	5	46.20	0	0.00	46.35	5	4,544	0.11%
2022/01/13	12	46.20	6	46.17	46.20	6	4,661	0.13%
2022/01/12	3	46.23	4	46.40	46.25	-1	4,657	-0.02%
2022/01/11	1	46.40	0	0.00	46.40	1	4,626	0.02%
2022/01/10	15	46.25	0	0.00	46.35	15	4,618	0.32%
2022/01/07	1	46.15	1	46.15	46.45	0	4,611	0.00%
2022/01/06	3	46.13	15	46.15	46.30	-12	4,600	-0.26%
2022/01/05	2	46.08	0	0.00	46.10	2	4,599	0.04%
2022/01/04	0	0.00	1	46.15	46.15	-1	4,640	-0.02%
2022/01/03	1	46.10	0	0.00	46.25	1	4,629	0.02%
2021/12/30	34	46.27	0	0.00	46.25	34	4,602	0.74%
2021/12/29	16	46.17	0	0.00	46.25	16	4,569	0.35%
2021/12/28	7	46.24	0	0.00	46.15	7	4,557	0.15%
2021/12/27	2	46.05	0	0.00	46.25	2	4,540	0.04%
2021/12/24	6	45.98	7.3	46.00	46.20	-1.3	4,524	-0.03%
2021/12/23	6.1	46.00	10	46.00	46.05	-3.9	4,502	-0.09%
2021/12/22	4	46.65	0	0.00	46.70	4	4,305	0.09%
2021/12/20	10	47.65	1	47.70	47.60	9	4,188	0.21%
2021/12/16	7	47.26	0	0.00	47.25	7	4,208	0.17%
2021/12/14	13	46.59	0	0.00	46.50	13	4,273	0.30%
2021/12/13	7	46.86	1	46.60	46.70	6	4,252	0.14%
2021/12/10	7	46.49	0	0.00	46.50	7	4,199	0.17%
2021/12/09	1	46.65	1	46.70	46.50	0	4,177	0.00%
2021/12/08	12	46.52	1	46.50	46.50	11	4,154	0.26%
2021/12/07	7	46.49	1	46.50	46.50	6	4,130	0.15%
2021/12/06	1	46.15	4	46.35	46.40	-3	4,098	-0.07%
2021/12/03	4	46.34	2	46.30	46.30	2	4,116	0.05%
2021/12/02	2	46.45	13	46.32	46.30	-11	4,096	-0.27%
2021/12/01	1	46.55	0	0.00	46.70	1	4,107	0.02%
2021/11/29	2	46.63	2.1	46.38	46.45	-0.1	4,068	0.00%
2021/11/26	2	46.65	1	46.80	46.80	1	4,044	0.02%
2021/11/25	16	47.19	0	0.00	47.10	16	4,003	0.40%
2021/11/24	6	46.80	0	0.00	46.85	6	3,916	0.15%
2021/11/23	2	46.13	0	0.00	46.20	2	3,893	0.05%
2021/11/22	10	46.60	2	46.45	46.55	8	3,875	0.21%
2021/11/19	1	46.70	0	0.00	46.65	1	3,884	0.03%
2021/11/18	1	46.70	2	46.70	46.60	-1	3,886	-0.03%
2021/11/17	1.7	46.41	0	0.00	46.50	1.7	3,875	0.04%
2021/11/16	3	47.12	2	47.35	46.80	1	3,859	0.03%
2021/11/15	2	48.60	0	0.00	47.65	2	3,829	0.05%
2021/11/12	22	46.77	13	47.75	47.80	9	3,734	0.24%
2021/11/10	0	0.00	0.9	45.45	45.45	-0.9	3,663	-0.02%
2021/11/05	0.2	44.60	0	0.00	44.55	0.2	3,715	0.01%
2021/11/04	2.2	44.76	1	44.75	44.65	1.2	3,722	0.03%
2021/11/03	1	44.70	0	0.00	44.85	1	3,737	0.03%
2021/11/02	0	0.00	2	44.80	44.70	-2	3,818	-0.05%
2021/11/01	1	44.70	5	44.85	44.70	-4	3,840	-0.10%
2021/10/29	1	45.05	0	0.00	44.95	1	3,853	0.03%
2021/10/28	2	45.10	0	0.00	45.10	2	3,908	0.05%
2021/10/27	3	45.38	2	45.15	45.10	1	3,952	0.03%
2021/10/26	1	45.50	0	0.00	45.55	1	3,975	0.03%
2021/10/25	1	44.90	2	45.30	45.20	-1	4,053	-0.02%
2021/10/22	2	45.40	0	0.00	45.15	2	4,122	0.05%
2021/10/21	6	44.85	0	0.00	45.00	6	4,091	0.15%
2021/10/20	0	0.00	9	44.48	44.60	-9	4,054	-0.22%
2021/10/19	0	0.00	17	44.50	44.55	-17	4,268	-0.40%
2021/10/18	10	44.83	0.2	44.70	44.65	9.8	4,364	0.22%
2021/10/15	0	0.00	15	44.75	44.75	-15	4,387	-0.34%
2021/10/14	1	44.70	0	0.00	44.70	1	4,394	0.02%
2021/10/13	1	44.95	0	0.00	45.05	1	4,452	0.02%
2021/10/12	12	44.55	18.2	44.72	45.10	-6.2	4,494	-0.14%
2021/10/07	0	0.00	1	44.55	44.65	-1	4,430	-0.02%
2021/10/06	2.8	44.56	0	0.00	44.25	2.8	4,452	0.06%
2021/10/05	7	44.46	0	0.00	44.60	7	4,464	0.16%
2021/10/04	1	44.75	13	44.80	44.70	-12	4,580	-0.26%
2021/09/30	9	45.10	0	0.00	45.10	9	4,629	0.19%
2021/09/28	3	44.75	3	44.80	45.30	0	4,593	0.00%
2021/09/27	5	44.99	11	44.94	44.65	-6	4,567	-0.13%
2021/09/24	5	45.08	1	45.50	45.10	4	4,508	0.09%
2021/09/23	5	46.59	1	46.80	46.80	4	4,357	0.09%
2021/09/22	9	46.56	0	0.00	46.20	9	4,245	0.21%
2021/09/17	1.6	47.71	0	0.00	47.35	1.6	4,100	0.04%
2021/09/16	2	47.63	0	0.00	47.80	2	4,089	0.05%
2021/09/15	5	47.59	0.2	47.65	47.55	4.8	4,138	0.12%
2021/09/10	0	0.00	1	47.90	47.95	-1	4,242	-0.02%
2021/09/09	3	47.00	0	0.00	47.50	3	4,298	0.07%
2021/09/08	1	47.70	0	0.00	47.25	1	4,312	0.02%
2021/09/06	3	48.32	2	48.20	48.15	1	4,318	0.02%
2021/09/03	8	48.33	0	0.00	48.25	8	4,304	0.19%
2021/09/02	5	48.38	0	0.00	48.25	5	4,344	0.12%
2021/08/30	0	0.00	1	47.35	47.40	-1	4,411	-0.02%
2021/08/27	0	0.00	1	47.40	47.45	-1	4,405	-0.02%
2021/08/26	1	47.50	0	0.00	47.40	1	4,429	0.02%
2021/08/25	0.1	47.55	0	0.00	47.60	0.1	4,498	0.00%
2021/08/24	0	0.00	1	47.75	47.65	-1	4,515	-0.02%
2021/08/23	1	47.60	29	47.48	47.50	-28	4,576	-0.61%
2021/08/19	0	0.00	1	47.95	47.55	-1	5,750	-0.02%
2021/08/18	1	47.90	2	48.30	48.40	-1	5,778	-0.02%
2021/08/17	0	0.00	16	49.00	48.60	-16	5,807	-0.28%
2021/08/16	16	47.90	11	48.04	48.10	5	5,726	0.09%
2021/08/12	6	48.75	0	0.00	48.95	6	5,580	0.11%
2021/08/11	6	48.65	5.1	48.65	48.80	0.9	5,583	0.02%
2021/08/10	2	48.65	22	48.51	48.85	-20	5,582	-0.36%
2021/08/09	2	48.88	0	0.00	49.00	2	5,636	0.04%
2021/08/06	0	48.70	43	48.90	49.45	-43	5,660	-0.76%
2021/08/05	0	48.90	0	0.00	48.70	0	5,663	0.00%
2021/08/04	1	49.05	1	49.10	49.05	0	5,896	0.00%
2021/08/03	3.3	49.14	0	0.00	49.30	3.3	5,955	0.06%
2021/08/02	11	49.30	1	49.35	49.45	10	6,067	0.16%
2021/07/30	2	48.95	0	0.00	49.05	2	6,127	0.03%
2021/07/29	5	49.05	38.1	48.98	49.10	-33.1	6,148	-0.54%
2021/07/28	10	48.33	0	0.00	48.35	10	6,105	0.16%
2021/07/27	0	0.00	2.2	47.91	48.15	-2.2	6,096	-0.04%
2021/07/26	25	48.34	0	0.00	48.10	25	6,098	0.41%
2021/07/23	21	48.05	12	47.81	47.90	9	6,014	0.15%
2021/07/22	10	46.80	0	0.00	46.85	10	5,822	0.17%
2021/07/21	2	45.85	18	45.78	46.00	-16	5,780	-0.28%
2021/07/19	15	46.05	19	46.23	46.10	-4	6,065	-0.07%
2021/07/16	0	0.00	3	45.45	45.75	-3	6,068	-0.05%
2021/07/15	0.1	45.00	2	45.00	45.10	-1.9	6,030	-0.03%
2021/07/14	0	0.00	1	44.85	44.95	-1	6,056	-0.02%
2021/07/13	2	44.90	8	44.90	44.85	-6	6,135	-0.10%
2021/07/12	0	0.00	4	45.31	45.20	-4	6,116	-0.07%
2021/07/09	40	45.17	16	45.57	45.00	24	6,084	0.39%
2021/07/08	0	0.00	6	44.63	44.65	-6	6,005	-0.10%
2021/07/07	22	44.00	2	44.25	44.40	20	6,008	0.33%
2021/07/06	0	0.00	1	43.40	43.65	-1	5,987	-0.02%
2021/07/05	2	43.43	0	0.00	43.50	2	6,028	0.03%
2021/06/30	0	0.00	18.7	43.69	43.65	-18.7	6,122	-0.31%
2021/06/29	1	43.60	0	0.00	43.55	1	6,147	0.02%
2021/06/28	1	43.80	0	0.00	43.60	1	6,172	0.02%
2021/06/25	12	43.95	11	43.63	43.60	1	6,171	0.02%
2021/06/24	0	0.00	8	43.77	43.85	-8	6,158	-0.13%
2021/06/23	6	42.70	2	42.78	42.70	4	6,132	0.07%
2021/06/22	0	0.00	0.1	42.65	42.35	-0.1	6,080	0.00%
2021/06/21	1	42.20	0	0.00	42.20	1	6,087	0.02%
2021/06/17	1	42.20	0	0.00	42.75	1	6,189	0.02%
2021/06/15	1	42.80	0	0.00	42.80	1	6,256	0.02%
2021/06/11	2	42.40	1	42.40	42.40	1	6,240	0.02%
2021/06/10	4	42.30	6	42.34	42.30	-2	6,243	-0.03%
2021/06/09	3.1	41.70	0	0.00	41.75	3.1	6,208	0.05%
2021/06/08	9	41.50	0	0.00	41.40	9	6,192	0.15%
2021/06/07	3	41.62	1	41.60	41.55	2	6,172	0.03%
2021/06/03	2	41.90	1	41.90	41.85	1	6,153	0.02%
2021/06/02	6	41.98	10	41.85	42.00	-4	6,141	-0.07%
2021/06/01	10	42.20	30.2	42.42	42.20	-20.2	6,061	-0.33%
2021/05/31	32	42.09	0	0.00	42.10	32	6,060	0.53%
2021/05/27	3	42.07	2	42.33	42.60	1	5,986	0.02%
2021/05/26	7	42.28	19	42.15	42.20	-12	4,867	-0.25%
2021/05/25	0	0.00	12	42.35	42.30	-12	4,800	-0.25%
2021/05/24	2	42.50	0	0.00	42.70	2	4,755	0.04%
2021/05/21	17	42.18	15	42.55	43.00	2	4,782	0.04%
2021/05/20	10	42.15	0	0.00	42.15	10	4,749	0.21%
2021/05/19	1	41.90	0	0.00	41.85	1	4,749	0.02%
2021/05/18	17	41.81	0	0.00	41.90	17	4,748	0.36%
2021/05/17	1	41.00	5	41.50	40.80	-4	4,762	-0.08%
2021/05/13	4.9	41.26	26	42.77	42.10	-21.1	4,629	-0.46%
2021/05/12	34.1	43.59	3	43.27	42.60	31.1	4,544	0.68%
2021/05/11	3	45.02	0	0.00	44.85	3	4,277	0.07%
2021/05/10	1	45.85	5	45.73	45.70	-4	4,201	-0.10%
2021/05/07	4	44.85	1	44.80	44.70	3	4,073	0.07%
2021/05/06	0	0.00	9	45.46	45.25	-9	3,976	-0.23%
2021/05/05	1	44.80	1	45.60	45.20	0	3,929	0.00%
2021/05/04	2	44.50	17	44.16	44.35	-15	3,882	-0.39%
2021/05/03	1	44.70	0	0.00	44.70	1	3,820	0.03%
2021/04/29	6	45.43	0	0.00	45.25	6	3,765	0.16%
2021/04/28	0	0.00	0.6	46.00	45.65	-0.6	3,739	-0.02%
2021/04/27	6	46.19	3	46.10	46.20	3	3,767	0.08%
2021/04/26	15	46.52	5	46.54	46.60	10	3,705	0.27%
2021/04/23	0	0.00	16	44.85	45.35	-16	3,491	-0.46%
2021/04/22	25	44.16	0	0.00	44.10	25	3,389	0.74%
2021/04/19	7	44.51	5	44.61	44.60	2	3,322	0.06%
2021/04/16	2.8	43.52	9	43.40	43.60	-6.2	3,270	-0.19%
2021/04/15	3	43.15	1	43.35	43.30	2	3,297	0.06%
2021/04/14	16	43.23	8	43.27	43.25	8	3,331	0.24%
2021/04/13	1	43.60	0	0.00	43.50	1	3,329	0.03%
2021/04/12	3	43.58	150	43.60	43.60	-147	3,327	-4.42%	大賣/鉅額交易
2021/04/09	16.1	43.65	101.2	43.65	43.75	-85	3,336	-2.55%	大賣/
2021/04/08	3	43.43	0	0.00	43.50	3	3,300	0.09%
2021/04/07	40	43.50	0	0.00	43.65	40	3,277	1.22%
2021/04/06	1	43.70	1.1	43.60	43.65	-0.1	3,270	0.00%
2021/04/01	1.7	43.63	1	43.55	43.55	0.7	3,289	0.02%
2021/03/31	0	0.00	0.3	43.55	43.50	-0.3	3,351	-0.01%
2021/03/30	6	43.49	0.6	43.50	43.45	5.4	3,527	0.15%
2021/03/29	0	0.00	2	43.30	43.55	-2	3,680	-0.05%
2021/03/26	5	43.40	0	0.00	43.50	5	3,854	0.13%
2021/03/25	0	0.00	0	43.50	43.60	0	4,049	0.00%
2021/03/24	1	43.05	0	0.00	43.55	1	4,322	0.02%
2021/03/23	5	43.20	3	43.30	43.15	2	4,361	0.05%
2021/03/22	93	43.31	4	43.60	43.60	89	4,406	2.02%
2021/03/19	13	44.69	0	0.00	44.25	13	4,320	0.30%
2021/03/17	0	0.00	1	45.05	45.20	-1	4,363	-0.02%
2021/03/16	0	0.00	11	45.05	44.90	-11	4,433	-0.25%
2021/03/15	100	44.82	0	0.00	44.75	100	4,528	2.21%
2021/03/12	0	0.00	1	44.95	44.95	-1	4,737	-0.02%
2021/03/11	3	45.42	9.1	45.38	45.35	-6.1	5,010	-0.12%
2021/03/10	4	45.79	0	0.00	45.45	4	5,045	0.08%
2021/03/09	4	45.45	1	45.30	45.40	3	5,080	0.06%
2021/03/08	1	45.60	10	45.10	45.25	-9	5,088	-0.18%
2021/03/05	1	45.00	31	45.05	44.95	-30	5,096	-0.59%
2021/03/04	0	0.00	1	45.15	45.05	-1	5,217	-0.02%
2021/03/03	1	44.85	0	0.00	44.95	1	5,185	0.02%
2021/03/02	1	44.55	0	0.00	44.55	1	5,174	0.02%
2021/02/26	29	44.59	2	44.95	45.20	27	5,182	0.52%
2021/02/25	11	44.80	2	44.98	44.95	9	5,115	0.18%
2021/02/24	0	0.00	1	44.60	44.55	-1	5,110	-0.02%
2021/02/23	3	44.30	1	44.50	44.85	2	5,087	0.04%
2021/02/22	3	43.97	0	0.00	44.05	3	5,042	0.06%
2021/02/19	1	43.85	0.2	44.10	44.10	0.8	5,037	0.02%
2021/02/18	2	43.93	4	43.98	43.85	-2	5,029	-0.04%
2021/02/17	4	43.89	2	43.90	43.75	2	5,010	0.04%
2021/02/05	0	0.00	3	43.55	43.60	-3	4,979	-0.06%
2021/02/03	1	43.35	38	43.40	43.30	-37	5,080	-0.73%
2021/02/02	0	0.00	2	43.90	43.60	-2	5,119	-0.04%
2021/02/01	45	43.39	3	43.40	43.25	42	5,130	0.82%
2021/01/29	3	43.00	0	0.00	42.60	3	5,117	0.06%
2021/01/26	0	0.00	2	43.63	43.45	-2	5,088	-0.04%
2021/01/25	0	0.00	3	43.85	43.95	-3	5,087	-0.06%
2021/01/22	4	43.20	2	43.30	43.10	2	5,104	0.04%
2021/01/21	0	0.00	2	43.43	43.40	-2	5,102	-0.04%
2021/01/20	7	43.57	4	43.75	43.10	3	5,100	0.06%
2021/01/19	2	44.65	0	0.00	44.40	2	5,021	0.04%
2021/01/18	0	0.00	44	44.54	44.55	-44	4,997	-0.88%
2021/01/15	2	45.15	9	45.48	45.05	-7	5,015	-0.14%
2021/01/14	0	0.00	6	45.55	45.70	-6	5,177	-0.12%
2021/01/13	4	45.80	3	45.77	45.80	1	5,174	0.02%
2021/01/12	2	46.00	7	45.85	45.55	-5	5,170	-0.10%
2021/01/11	4	46.00	12	45.85	46.00	-8	5,145	-0.16%
2021/01/08	2	45.95	2	45.85	45.90	0	5,122	0.00%
2021/01/07	1	45.35	8	45.46	45.60	-7	5,099	-0.14%
2021/01/06	0	0.00	2	45.45	45.20	-2	5,053	-0.04%
2021/01/05	0	0.00	1	45.10	45.05	-1	5,013	-0.02%
2021/01/04	2	45.15	3.1	45.37	45.15	-1.1	5,002	-0.02%
2020/12/31	2	45.65	3	45.45	45.85	-1	5,008	-0.02%
2020/12/30	3	45.65	0.1	45.70	45.55	2.9	4,999	0.06%
2020/12/29	1	45.70	1	45.90	45.60	0	4,996	0.00%
2020/12/28	21	46.66	0	0.00	45.90	21	4,988	0.42%
2020/12/25	3.5	46.40	2.3	46.71	46.45	1.2	4,947	0.03%
2020/12/24	14	45.77	21.2	45.70	46.40	-7.2	4,907	-0.15%
2020/12/23	15	44.73	0	0.00	45.00	15	4,737	0.32%
2020/12/22	1	44.95	1	45.15	44.50	0	4,623	0.00%
2020/12/21	6	45.72	13.5	45.47	44.95	-7.5	4,561	-0.16%
2020/12/18	0	0.00	1	46.20	45.60	-1	4,425	-0.02%
2020/12/16	0	0.00	1	45.90	45.95	-1	4,169	-0.02%
2020/12/15	0	0.00	3	45.15	45.25	-3	4,086	-0.07%
2020/12/14	3	45.15	0	0.00	44.90	3	4,076	0.07%
2020/12/11	0	0.00	70	44.75	44.35	-70	4,015	-1.74%
2020/12/10	4	44.58	1.3	44.63	44.60	2.7	3,999	0.07%
2020/12/09	1	44.55	21.6	44.45	44.50	-20.6	3,934	-0.52%
2020/12/08	1	44.35	3.1	45.06	45.40	-2.1	3,834	-0.05%
2020/12/07	4	45.50	56.5	45.51	45.85	-52.5	3,620	-1.45%
2020/12/04	30	43.65	0	0.00	43.50	30	3,344	0.90%
2020/12/03	19	43.71	2	43.83	43.80	17	3,285	0.52%
2020/12/02	0	0.00	0.4	44.34	44.35	-0.4	3,253	-0.01%
2020/12/01	0.1	44.20	0	44.35	44.50	0	3,240	0.00%
2020/11/30	0	0.00	29	44.31	44.50	-29	3,235	-0.90%
2020/11/27	4	43.74	0	0.00	43.85	4	3,140	0.13%
2020/11/26	0	0.00	1	43.75	43.85	-1	3,149	-0.03%
2020/11/25	1	43.80	2	43.78	43.90	-1	3,254	-0.03%
2020/11/24	10	43.55	3.2	43.45	43.50	6.8	3,245	0.21%
2020/11/23	1	43.40	0	0.00	43.45	1	3,242	0.03%
2020/11/20	19	43.06	11	43.10	43.25	8	3,250	0.25%
2020/11/18	12	43.15	0	0.00	43.35	12	3,279	0.37%
2020/11/17	1	43.30	0	0.00	43.40	1	3,277	0.03%
2020/11/16	20	43.35	1	43.35	43.45	19	3,317	0.57%
2020/11/12	0	0.00	1.1	43.52	43.85	-1.1	3,324	-0.03%
2020/11/11	0	0.00	4	43.70	44.00	-4	3,346	-0.12%
2020/11/10	2	42.85	0	0.00	42.95	2	3,273	0.06%
2020/11/09	20.3	42.00	1.1	42.15	42.00	19.2	3,262	0.59%
2020/11/06	2	41.90	1	41.90	41.90	1	3,242	0.03%
2020/11/05	1	42.10	1	42.10	42.00	0	3,220	0.00%
2020/11/04	1	41.90	0	0.00	42.00	1	3,211	0.03%
2020/11/03	2	42.25	0	0.00	42.35	2	3,197	0.06%
2020/11/02	0.2	41.90	0	0.00	41.90	0.2	3,189	0.01%
2020/10/30	3	41.72	0	0.00	41.50	3	3,171	0.09%
2020/10/29	3	41.97	0	0.00	41.85	3	3,118	0.10%
2020/10/28	3	42.23	0	0.00	42.10	3	3,121	0.10%
2020/10/27	10.3	42.61	0	0.00	42.55	10.3	3,113	0.33%
2020/10/26	1.2	42.64	3	42.85	42.60	-1.8	3,111	-0.06%
2020/10/23	7.2	42.97	0	0.00	42.55	7.2	3,120	0.23%
2020/10/22	0	0.00	1	42.15	43.20	-1	3,106	-0.03%
2020/10/21	7	42.50	0	0.00	42.70	7	2,930	0.24%
2020/10/20	0.2	42.95	0	0.00	42.65	0.2	2,920	0.01%
2020/10/19	1.4	42.89	0	0.00	43.20	1.4	2,899	0.05%
2020/10/16	2	42.95	2	42.80	42.90	0	2,874	0.00%
2020/10/15	1	43.00	0	0.00	42.95	1	2,865	0.03%
2020/10/14	0.1	43.95	0	0.00	43.75	0.1	2,841	0.00%
2020/10/08	5	44.23	10	43.90	44.70	-5	2,849	-0.18%
2020/10/06	10	43.60	1	43.70	43.70	9	2,829	0.32%
2020/09/28	1	42.45	2	41.98	42.65	-1	2,795	-0.04%
2020/09/25	0	0.00	2	41.75	41.50	-2	2,769	-0.07%
2020/09/24	12	41.58	3	41.57	41.45	9	2,721	0.33%
2020/09/23	91	46.40	0	0.00	46.15	91	2,590	3.51%
2020/09/22	4	46.63	2	46.65	46.60	2	2,499	0.08%
2020/09/21	2	46.80	6	46.78	46.85	-4	2,460	-0.16%
2020/09/18	2	46.65	6	46.62	46.65	-4	2,411	-0.17%
2020/09/17	1	46.60	2	46.75	46.55	-1	2,381	-0.04%
2020/09/16	0	0.00	3	46.45	46.35	-3	2,358	-0.13%
2020/09/15	0	0.00	3	46.05	46.35	-3	2,343	-0.13%
2020/09/14	46	46.26	10	46.35	46.35	36	2,348	1.53%
2020/09/10	2	46.35	16	46.20	46.30	-14	2,321	-0.60%
2020/09/09	0	0.00	5	46.00	46.15	-5	2,306	-0.22%
2020/09/08	3	45.80	5	45.84	45.85	-2	2,307	-0.09%
2020/09/07	0	0.00	3	45.90	46.00	-3	2,396	-0.13%
2020/09/04	0.2	45.85	0	0.00	45.80	0.2	2,420	0.01%
2020/09/03	3.2	45.46	0	0.00	45.60	3.2	2,467	0.13%
2020/09/02	0.2	45.85	0	0.00	45.65	0.2	2,445	0.01%
2020/09/01	0.2	46.35	6	46.12	46.20	-5.8	2,458	-0.24%
2020/08/31	24.2	46.45	51	46.36	46.40	-26.8	2,516	-1.07%
2020/08/28	2	45.60	0	0.00	45.60	2	2,440	0.08%
2020/08/25	0	0.00	35.4	44.92	44.95	-35.4	2,531	-1.40%
2020/08/24	5	44.75	14	44.58	44.65	-9	2,659	-0.34%
2020/08/21	0	0.00	1	44.05	44.35	-1	2,688	-0.04%
2020/08/20	2	44.13	5	43.50	43.50	-3	2,678	-0.11%
2020/08/19	6	44.53	4	44.55	44.45	2	2,644	0.08%
2020/08/18	8	44.33	0	0.00	44.30	8	2,619	0.31%
2020/08/17	0	0.00	5	44.14	44.35	-5	2,621	-0.19%
2020/08/14	24	43.06	0	0.00	43.10	24	2,595	0.92%
2020/08/13	1	43.50	5	43.09	43.75	-4	2,596	-0.15%
2020/08/12	0	0.00	3	42.60	42.55	-3	2,585	-0.12%
2020/08/11	0	0.00	1	42.80	42.70	-1	2,603	-0.04%
2020/08/10	70	42.91	4	42.98	42.90	66	2,640	2.50%
2020/08/07	0	0.00	5	42.96	42.85	-5	2,686	-0.19%
2020/08/06	20	42.73	0	0.00	42.95	20	2,722	0.73%
2020/08/03	5	42.45	1	42.20	42.20	4	2,816	0.14%
2020/07/29	0	0.00	1	42.35	41.90	-1	2,787	-0.04%
2020/07/28	2	42.03	30	41.90	41.60	-28	2,799	-1.00%
2020/07/27	1	42.80	2	42.35	42.30	-1	2,799	-0.04%
2020/07/24	2	42.98	0	0.00	42.80	2	2,805	0.07%
2020/07/23	0	0.00	25	43.40	43.40	-25	2,805	-0.89%
2020/07/22	4	43.30	25	43.30	43.30	-21	2,846	-0.74%
2020/07/20	2	42.68	0	0.00	42.65	2	2,851	0.07%
2020/07/15	2	42.70	70	43.51	43.65	-68	2,856	-2.38%
2020/07/14	1	42.60	0	0.00	42.60	1	2,827	0.04%
2020/07/13	8	42.91	0	0.00	42.80	8	2,833	0.28%
2020/07/10	4	43.41	0	0.00	43.15	4	2,817	0.14%
2020/07/09	32	43.95	0	0.00	43.90	32	2,812	1.14%
2020/07/08	10	43.95	2	44.00	44.40	8	2,791	0.29%
2020/07/07	1.1	44.10	0	0.00	44.10	1.1	2,779	0.04%
2020/07/03	40	43.78	0	0.00	43.85	40	2,768	1.45%
2020/07/02	0	0.00	1	43.90	44.20	-1	2,775	-0.04%
2020/07/01	0	0.00	5	43.80	43.95	-5	2,774	-0.18%
2020/06/24	0	0.00	30	44.10	43.90	-30	2,802	-1.07%
2020/06/23	8	44.11	1	44.25	43.90	7	2,823	0.25%
2020/06/22	2	43.85	2	43.80	43.55	0	2,829	0.00%
2020/06/19	1	43.50	1	43.85	43.50	0	2,875	0.00%
2020/06/15	2	44.10	0	0.00	43.70	2	3,099	0.06%
2020/06/12	81	43.70	0	0.00	43.60	81	3,148	2.57%
2020/06/11	2	44.90	0	0.00	44.80	2	3,119	0.06%
2020/06/10	2	45.85	0	0.00	45.85	2	3,127	0.06%
2020/06/08	1	46.35	5	46.77	46.50	-4	3,259	-0.12%
2020/06/05	0	0.00	4	47.01	47.25	-4	3,232	-0.12%
2020/06/04	0	0.00	4	46.34	46.40	-4	3,182	-0.13%
2020/06/03	10	45.80	12	46.18	46.25	-2	3,179	-0.06%
2020/06/02	1	45.35	1	45.40	45.40	0	3,135	0.00%
2020/06/01	0	0.00	3	44.85	44.90	-3	3,087	-0.10%
2020/05/28	1	44.50	1	45.05	44.75	0	2,899	0.00%
2020/05/27	3	44.30	0	0.00	44.45	3	2,910	0.10%
2020/05/26	0	0.00	1	44.50	44.25	-1	2,950	-0.03%
2020/05/22	1	44.20	2	44.10	44.10	-1	2,961	-0.03%
2020/05/21	0	0.00	1	44.30	44.20	-1	2,953	-0.03%
2020/05/19	0	0.00	1	44.00	44.00	-1	2,928	-0.03%
2020/05/18	1	43.35	0	0.00	43.10	1	2,914	0.03%
2020/05/15	3	43.12	12	42.97	43.55	-9	2,908	-0.31%
2020/05/14	2	43.30	0	0.00	43.05	2	2,866	0.07%
2020/05/13	11	44.00	1	44.05	44.00	10	2,832	0.35%
2020/05/12	13	44.65	2	44.60	44.90	11	2,786	0.39%
2020/05/11	3	44.70	1	44.85	44.70	2	2,769	0.07%
2020/05/08	4	43.86	0	0.00	43.80	4	2,735	0.15%
2020/05/07	2	43.88	0	0.00	43.80	2	2,719	0.07%
2020/05/06	2	43.18	1	43.80	43.70	1	2,727	0.04%
2020/05/05	0	0.00	4	43.43	43.65	-4	2,741	-0.15%
2020/05/04	6	43.01	2	42.90	43.00	4	2,763	0.14%
2020/04/30	1	44.10	9	43.95	43.65	-8	2,783	-0.29%
2020/04/29	2	43.75	2	43.83	43.70	0	2,799	0.00%
2020/04/28	2	42.65	1	42.95	42.85	1	2,828	0.04%
2020/04/27	0	0.00	1	41.85	42.35	-1	2,919	-0.03%
2020/04/23	10	40.70	0	0.00	40.60	10	2,917	0.34%
2020/04/22	1	40.30	0	0.00	40.30	1	2,922	0.03%
2020/04/20	2	41.35	0	0.00	41.40	2	2,905	0.07%
2020/04/17	2	41.35	1	41.80	41.30	1	2,903	0.03%
2020/04/16	7	41.39	1	41.10	41.20	6	2,895	0.21%
2020/04/15	1	41.60	0	0.00	41.75	1	2,879	0.03%
2020/04/14	0	0.00	3	41.03	41.50	-3	2,874	-0.10%
2020/04/10	1	40.45	0	0.00	40.65	1	2,860	0.03%
2020/04/09	0	0.00	1	40.40	40.30	-1	2,865	-0.03%
2020/04/07	1	40.90	23	40.63	40.45	-22	2,843	-0.77%
2020/04/06	0	0.00	1	39.75	40.40	-1	2,820	-0.04%
2020/04/01	17	40.23	0	0.00	39.90	17	2,814	0.60%
2020/03/31	2	40.45	3	40.53	40.50	-1	2,803	-0.04%
2020/03/30	1	39.90	0	0.00	40.00	1	2,784	0.04%
2020/03/26	3	39.70	0	0.00	39.90	3	2,947	0.10%
2020/03/25	1	39.65	5.9	39.55	39.80	-4.9	3,048	-0.16%
2020/03/24	2	36.85	0	0.00	36.85	2	3,033	0.07%
2020/03/20	4	34.46	0	0.00	35.00	4	3,015	0.13%
2020/03/19	9	33.04	1	33.00	32.90	8	2,948	0.27%
2020/03/18	7	36.57	2	36.45	36.45	5	2,814	0.18%
2020/03/17	7	38.14	9	38.43	38.00	-2	2,762	-0.07%
2020/03/16	0	0.00	1	40.00	40.05	-1	2,713	-0.04%
2020/03/13	4	38.64	7	38.94	40.40	-3	2,685	-0.11%
2020/03/12	8	42.08	0	0.00	41.80	8	2,579	0.31%
2020/03/11	2	43.93	3	43.90	43.85	-1	2,497	-0.04%
2020/03/10	1	44.00	21	43.85	43.95	-20	2,482	-0.81%
2020/03/09	2	44.48	12	44.66	44.30	-10	2,456	-0.41%
2020/03/04	0	0.00	2	44.80	45.00	-2	2,401	-0.08%
2020/03/03	0	0.00	2	44.70	44.55	-2	2,410	-0.08%
2020/03/02	3	44.22	0	0.00	44.50	3	2,411	0.12%
2020/02/27	3	44.62	0	0.00	44.85	3	2,420	0.12%
2020/02/26	1	44.85	10	44.85	44.80	-9	2,381	-0.38%
2020/02/25	0	0.00	1	45.05	45.00	-1	2,370	-0.04%
2020/02/24	0	0.00	1	45.30	45.10	-1	2,371	-0.04%
2020/02/17	0	0.00	2	45.80	45.95	-2	2,350	-0.09%
2020/02/07	2	45.33	0	0.00	45.25	2	2,411	0.08%
2020/02/04	1	44.75	0	0.00	45.00	1	2,417	0.04%
2020/02/03	3	44.75	2	44.30	44.90	1	2,404	0.04%
2020/01/31	6	45.30	0	0.00	45.25	6	2,388	0.25%
2020/01/30	4	45.53	8	45.70	45.45	-4	2,348	-0.17%
2020/01/20	0	0.00	3	47.10	47.10	-3	2,265	-0.13%
2020/01/16	0	0.00	1	46.55	46.65	-1	2,258	-0.04%
2020/01/10	0	0.00	0.6	46.45	46.25	-0.6	2,427	-0.02%
2020/01/08	0	0.00	1	46.00	45.70	-1	2,483	-0.04%
2020/01/07	0	0.00	5	46.05	46.00	-5	2,495	-0.20%
2020/01/02	0	0.00	1	46.35	46.30	-1	2,609	-0.04%
2019/12/30	2	46.43	0	0.00	46.45	2	2,707	0.07%
2019/12/25	3	46.25	0	0.00	46.20	3	4,781	0.06%
2019/12/20	3	45.68	0	0.00	45.45	3	5,215	0.06%
2019/12/19	1	46.00	0	0.00	45.90	1	5,119	0.02%
2019/12/18	1	46.05	0	0.00	46.00	1	5,095	0.02%
2019/12/17	6	46.15	0	0.00	46.25	6	5,093	0.12%
2019/12/16	1	46.20	0	0.00	46.25	1	5,088	0.02%
2019/12/12	1	46.10	0	0.00	46.35	1	5,127	0.02%
2019/12/11	10	46.05	1	46.10	46.05	9	5,165	0.17%
2019/12/10	0	0.00	8	46.10	46.05	-8	5,169	-0.15%
2019/12/09	1	46.40	0	0.00	46.30	1	5,168	0.02%
2019/12/06	1	46.55	0	0.00	46.60	1	5,163	0.02%
2019/11/25	0	0.00	1.6	46.68	46.75	-1.6	5,111	-0.03%
2019/11/22	0	0.00	30	46.60	46.55	-30	5,154	-0.58%
2019/11/21	5	46.63	0	0.00	46.60	5	5,167	0.10%
2019/11/20	2	46.85	0	0.00	46.85	2	5,167	0.04%
2019/11/19	0	0.00	1	46.85	46.90	-1	5,171	-0.02%
2019/11/14	0	0.00	1	46.90	46.55	-1	5,199	-0.02%
2019/11/08	1	47.25	0	0.00	47.05	1	5,173	0.02%
2019/11/07	2	47.30	7	47.34	47.25	-5	5,166	-0.10%
2019/11/06	1	47.15	1	47.20	47.45	0	5,160	0.00%
2019/11/05	1	46.70	0	0.00	47.10	1	5,138	0.02%
2019/11/01	0	0.00	0.7	47.20	46.95	-0.7	5,120	-0.01%
2019/10/31	1	47.00	0	0.00	46.75	1	5,127	0.02%
2019/10/30	0	0.00	0.3	47.15	46.85	-0.3	5,109	-0.01%
2019/10/25	0	0.00	3	47.18	47.25	-3	5,054	-0.06%
2019/10/24	0	0.00	23	47.25	47.50	-23	5,045	-0.46%
2019/10/23	1	47.30	0	0.00	47.50	1	5,022	0.02%
2019/10/22	3	47.15	0	0.00	47.00	3	4,995	0.06%
2019/10/21	0	0.00	1	46.70	46.75	-1	4,961	-0.02%
2019/10/18	5	45.78	0	0.00	45.90	5	4,899	0.10%
2019/10/17	21	46.00	0	0.00	45.80	21	4,847	0.43%
2019/10/15	0	0.00	1	45.85	45.95	-1	4,780	-0.02%
2019/10/14	0	0.00	0.6	45.80	45.65	-0.6	4,751	-0.01%
2019/10/09	0	0.00	5	45.55	45.30	-5	4,717	-0.11%
2019/10/08	2	45.40	5	45.30	45.40	-3	4,689	-0.06%
2019/10/04	3	45.57	0	0.00	45.70	3	4,607	0.07%
2019/10/03	1	46.00	1	45.85	46.05	0	4,523	0.00%
2019/10/02	436	45.01	437	45.42	45.90	-1	4,330	-0.02%	大買/大賣/
2019/10/01	22	49.90	22	49.80	49.95	0	3,108	0.00%
2019/09/27	2	49.93	0	0.00	49.90	2	2,437	0.08%
2019/09/26	2	49.80	0	0.00	49.80	2	1,857	0.11%
2019/09/25	2.1	49.71	0	0.00	49.80	2.1	1,821	0.12%
2019/09/24	2	49.75	0	0.00	49.65	2	1,784	0.11%
2019/09/23	2	49.90	0	0.00	49.80	2	1,758	0.11%
2019/09/20	0	0.00	3	50.00	49.80	-3	1,749	-0.17%
2019/09/18	0	0.00	1	50.10	50.00	-1	1,706	-0.06%
2019/09/17	0	0.00	1	50.10	50.20	-1	1,703	-0.06%
2019/09/16	2	49.50	2	49.78	50.00	0	1,705	0.00%
2019/09/12	20	49.45	0	0.00	49.40	20	1,672	1.20%
2019/09/11	2	49.50	0	0.00	49.50	2	1,701	0.12%
2019/09/10	1	49.75	0	0.00	49.75	1	1,679	0.06%
2019/09/06	2	49.30	0	0.00	49.30	2	1,680	0.12%
2019/09/05	0	0.00	20	49.40	49.25	-20	1,678	-1.19%
2019/09/03	1	49.40	0	0.00	49.25	1	1,677	0.06%
2019/08/30	10	49.45	0	0.00	49.50	10	1,684	0.59%
2019/08/28	1	49.40	50	48.50	49.40	-49	1,653	-2.96%
2019/08/23	51	49.10	0	0.00	49.20	51	1,606	3.18%
2019/08/22	0	0.00	1	49.00	48.90	-1	1,597	-0.06%
2019/08/21	1	48.60	0	0.00	48.65	1	1,667	0.06%
2019/08/20	0	0.00	10	48.60	48.60	-10	1,670	-0.60%
2019/08/19	1	48.60	0	0.00	48.75	1	1,660	0.06%
2019/08/16	5	48.80	0	0.00	48.80	5	1,642	0.30%
2019/08/15	5	49.00	1	49.00	48.95	4	1,622	0.25%
2019/08/14	10	48.50	0	0.00	48.35	10	1,595	0.63%
2019/08/07	22	48.15	0	0.00	48.00	22	1,606	1.37%
2019/08/06	21	47.94	1	48.15	48.10	20	1,615	1.24%
2019/08/05	9	48.40	0	0.00	48.20	9	1,609	0.56%
2019/08/02	3	48.40	0	0.00	48.40	3	1,605	0.19%
2019/08/01	0	0.00	4	48.60	48.60	-4	1,608	-0.25%
2019/07/31	0	0.00	1	48.85	48.80	-1	1,615	-0.06%
2019/07/30	2	49.00	0	0.00	48.95	2	1,599	0.13%
2019/07/29	2	48.95	0	0.00	48.95	2	1,612	0.12%
2019/07/25	0	0.00	1	48.95	48.90	-1	1,614	-0.06%
2019/07/24	0	0.00	2	48.90	48.90	-2	1,626	-0.12%
2019/07/22	1	49.45	0	0.00	49.25	1	1,600	0.06%
2019/07/17	0	0.00	5	49.25	49.20	-5	1,607	-0.31%
2019/07/16	0	0.00	36	49.15	49.20	-36	1,601	-2.25%
2019/07/15	0	0.00	6	48.99	49.25	-6	1,602	-0.37%
2019/07/10	0	0.00	1	49.40	49.55	-1	1,645	-0.06%
2019/07/09	36	49.40	0	0.00	49.45	36	1,649	2.18%
2019/07/08	2	49.35	0	0.00	49.40	2	1,669	0.12%
2019/07/04	0	0.00	1	49.45	49.75	-1	1,723	-0.06%
2019/07/02	1	49.35	5	49.65	49.65	-4	1,755	-0.23%
2019/07/01	0	0.00	12	49.68	49.60	-12	1,762	-0.68%
2019/06/28	0	0.00	2	49.60	49.45	-2	1,784	-0.11%
2019/06/26	2	49.80	0	0.00	49.75	2	1,945	0.10%
2019/06/24	4	50.10	5	50.20	50.00	-1	1,993	-0.05%
2019/06/19	0	0.00	1	49.50	49.90	-1	2,011	-0.05%
2019/06/14	1	48.40	0	0.00	48.50	1	2,119	0.05%
2019/06/13	1	48.55	4	48.55	48.50	-3	2,147	-0.14%
2019/06/11	4	48.70	0	0.00	48.60	4	2,436	0.16%
2019/06/05	2	48.65	11	48.75	48.70	-9	2,533	-0.36%
2019/06/03	0	0.00	2	49.05	48.90	-2	2,532	-0.08%
2019/05/31	0	0.00	43	48.65	48.80	-43	2,523	-1.70%
2019/05/30	2	48.30	0	0.00	48.15	2	2,513	0.08%
2019/05/29	4	48.79	1	48.35	48.35	3	2,510	0.12%
2019/05/28	1	49.25	0	0.00	48.60	1	2,513	0.04%
2019/05/27	24	48.80	4	48.90	49.20	20	2,443	0.82%
2019/05/24	0	0.00	1	48.35	48.15	-1	2,416	-0.04%
2019/05/22	0	0.00	3	48.00	48.10	-3	2,419	-0.12%
2019/05/21	2	48.05	30	48.17	48.10	-28	2,430	-1.15%
2019/05/17	2	47.70	1	48.05	47.50	1	2,423	0.04%
2019/05/14	0	0.00	52	48.11	48.05	-52	2,450	-2.12%
2019/05/13	26	48.00	10	48.00	47.80	16	2,444	0.65%
2019/05/10	0	0.00	1	47.80	48.05	-1	2,479	-0.04%
2019/05/09	1	48.00	0	0.00	48.00	1	2,476	0.04%
2019/05/08	0	0.00	1	48.45	48.50	-1	2,481	-0.04%
2019/05/07	1	48.85	0	0.00	48.70	1	2,491	0.04%
2019/05/06	2	48.63	2	48.70	48.75	0	2,517	0.00%
2019/05/03	20	49.20	0	0.00	49.25	20	2,537	0.79%
2019/04/30	1	49.10	0	0.00	49.45	1	2,539	0.04%
2019/04/29	0	0.00	13	48.89	49.20	-13	2,530	-0.51%
2019/04/26	10	48.65	0	0.00	48.80	10	2,529	0.40%
2019/04/25	21	48.64	3	48.75	49.00	18	2,534	0.71%
2019/04/23	30	48.55	3	48.77	48.95	27	2,540	1.06%
2019/04/22	0	0.00	0.3	48.85	48.75	-0.3	2,540	-0.01%
2019/04/18	12	48.55	40	48.48	48.60	-28	2,557	-1.09%
2019/04/17	1	49.25	0	0.00	49.15	1	2,556	0.04%
2019/04/16	1	49.20	0	0.00	49.40	1	2,551	0.04%
2019/04/15	0	0.00	2	49.65	49.50	-2	2,547	-0.08%
2019/04/12	10	49.00	0	0.00	49.10	10	2,551	0.39%
2019/04/11	2	49.55	25	49.38	49.40	-23	2,544	-0.90%
2019/04/10	2	49.95	5	49.53	49.90	-3	2,528	-0.12%
2019/04/09	1	50.40	0	0.00	50.20	1	2,506	0.04%
2019/04/08	0	0.00	2	50.50	50.60	-2	2,534	-0.08%
2019/04/02	0	0.00	6	50.68	50.80	-6	2,589	-0.23%
2019/04/01	7	50.90	10	51.30	50.90	-3	2,640	-0.11%
2019/03/29	0	0.00	3	50.63	50.80	-3	2,550	-0.12%
2019/03/28	0	0.00	1	49.85	49.85	-1	2,529	-0.04%
2019/03/27	2	49.85	1	49.80	49.75	1	2,528	0.04%
2019/03/26	0	0.00	6	49.38	49.45	-6	2,493	-0.24%
2019/03/25	1	49.00	4	49.18	49.25	-3	2,501	-0.12%
2019/03/22	2	49.30	19	49.19	49.25	-17	2,481	-0.69%
2019/03/21	3	49.27	3	49.18	49.35	0	2,453	0.00%
2019/03/20	31	48.41	31	48.60	48.70	0	2,416	0.00%
2019/03/19	1	49.15	1	49.10	48.90	0	2,361	0.00%
2019/03/18	1	48.30	0	0.00	48.55	1	2,302	0.04%
2019/03/15	18	48.10	3	48.20	48.20	15	2,278	0.66%
2019/03/14	13	47.64	0	0.00	47.50	13	1,998	0.65%
2019/03/13	1	47.50	2	47.45	47.40	-1	1,994	-0.05%
2019/03/12	41	47.63	0	0.00	47.50	41	1,967	2.08%
2019/03/11	8	48.06	2	48.10	47.90	6	1,939	0.31%
2019/03/08	2	47.50	0	0.00	47.65	2	1,914	0.10%
2019/03/07	1	47.70	0	0.00	47.50	1	1,942	0.05%
2019/03/06	4	47.74	0	0.00	47.55	4	1,947	0.21%
2019/03/05	3	47.52	0	0.00	47.50	3	1,952	0.15%
2019/03/04	1	47.50	0	0.00	47.50	1	1,957	0.05%
2019/02/27	4	47.48	0	0.00	47.75	4	2,017	0.20%
2019/02/26	4	47.76	0	0.00	47.60	4	2,006	0.20%
2019/02/25	1	47.90	0	0.00	47.95	1	1,994	0.05%
2019/02/21	2	47.80	0	0.00	48.00	2	2,004	0.10%
2019/02/18	0	0.00	1	47.70	47.70	-1	1,985	-0.05%
2019/02/15	2	46.98	0	0.00	47.20	2	1,989	0.10%
2019/02/14	1	47.40	50	47.33	47.30	-49	1,991	-2.46%
2019/02/13	7	47.99	14	47.70	47.65	-7	1,986	-0.35%
2019/02/11	5	48.05	1	48.50	48.40	4	1,951	0.20%
2019/01/30	0	0.00	1	47.85	47.95	-1	1,911	-0.05%
2019/01/29	0	0.00	2	47.68	47.80	-2	1,912	-0.10%
2019/01/28	0	0.00	2	47.90	47.95	-2	1,901	-0.11%
2019/01/25	0	0.00	1	47.45	47.60	-1	1,890	-0.05%
2019/01/24	58	47.31	1	47.45	47.45	57	1,868	3.05%
2019/01/23	2	46.75	0	0.00	46.90	2	1,851	0.11%
2019/01/22	0	0.00	1	46.65	46.90	-1	1,848	-0.05%
2019/01/21	0	0.00	3	46.85	46.85	-3	1,857	-0.16%
2019/01/16	0	0.00	21	46.30	46.60	-21	1,901	-1.10%
2019/01/15	0	0.00	1	46.50	46.60	-1	1,927	-0.05%
2019/01/14	0	0.00	23	46.05	46.25	-23	1,945	-1.18%
2019/01/11	2	46.40	1	46.40	46.30	1	2,029	0.05%
2019/01/09	1	45.70	2	45.98	46.10	-1	2,047	-0.05%
2019/01/04	0	0.00	60	44.85	45.25	-60	2,112	-2.84%
2019/01/03	2	44.85	25	45.21	45.05	-23	2,227	-1.03%
2019/01/02	0	0.00	15	44.50	44.50	-15	2,248	-0.67%
2018/12/28	79	44.81	96	45.02	45.00	-17	2,274	-0.75%
2018/12/27	10	44.30	0	0.00	44.40	10	2,292	0.44%
2018/12/25	3	43.90	0	0.00	43.90	3	2,269	0.13%
2018/12/24	32	44.97	0	0.00	44.90	32	2,216	1.44%
2018/12/21	31	45.47	0	0.00	46.15	31	2,204	1.41%
2018/12/18	0	0.00	1	46.30	46.15	-1	2,170	-0.05%
2018/12/17	0	0.00	10	46.70	46.10	-10	2,205	-0.45%
2018/12/14	0	0.00	41	46.35	46.45	-41	2,233	-1.84%
2018/12/13	0	0.00	1	46.35	46.70	-1	2,258	-0.04%
2018/12/11	30	45.73	0	0.00	46.00	30	2,262	1.33%
2018/12/06	20	45.90	0	0.00	45.65	20	2,430	0.82%
2018/12/05	30	46.33	0	0.00	46.35	30	2,605	1.15%
2018/12/04	23	46.63	0	0.00	46.70	23	2,983	0.77%
2018/12/03	0	0.00	10	47.00	47.10	-10	3,664	-0.27%
2018/11/29	1	46.70	0	0.00	46.50	1	4,700	0.02%
2018/11/28	0	0.00	1	46.55	46.70	-1	4,917	-0.02%
2018/11/26	54	46.83	46	47.00	46.20	8	5,043	0.16%
2018/11/20	2	46.10	0	0.00	45.85	2	5,090	0.04%
2018/11/19	0	0.00	2	46.30	46.45	-2	5,097	-0.04%
2018/11/16	0	0.00	24	46.43	46.55	-24	5,104	-0.47%
2018/11/15	2	46.50	1	46.20	46.55	1	5,138	0.02%
2018/11/14	3	46.20	0	0.00	46.45	3	5,158	0.06%
2018/11/12	0	0.00	6	46.45	46.60	-6	5,163	-0.12%
2018/11/09	2	46.40	0	0.00	46.20	2	5,167	0.04%
2018/11/07	1.6	46.26	0	0.00	46.40	1.6	5,426	0.03%
2018/11/06	0	0.00	2	46.43	46.55	-2	5,587	-0.04%
2018/11/02	0	0.00	3	45.50	46.20	-3	5,620	-0.05%
2018/10/31	0	0.00	3	44.90	45.35	-3	5,721	-0.05%
2018/10/29	9	44.53	0	0.00	44.60	9	5,724	0.16%
2018/10/26	3	44.23	0	0.00	44.40	3	5,726	0.05%
2018/10/25	54	45.00	18	45.01	45.00	36	5,721	0.63%
2018/10/24	0	0.00	1	45.25	45.40	-1	5,732	-0.02%
2018/10/23	115	45.57	106	45.66	45.40	9	5,730	0.16%	大買/大賣/
2018/10/19	2	44.90	0	0.00	45.90	2	5,681	0.04%
2018/10/17	2	45.95	4	45.95	45.85	-2	5,585	-0.04%
2018/10/16	2	45.50	0	0.00	45.90	2	5,557	0.04%
2018/10/15	3	45.32	0	0.00	45.25	3	5,523	0.05%
2018/10/12	0	0.00	1	46.25	46.25	-1	5,486	-0.02%
2018/10/11	83	45.61	83.5	45.84	45.60	-0.5	5,469	-0.01%
2018/10/05	0	0.00	86	46.39	46.75	-86	5,270	-1.63%
2018/10/01	0	0.00	1	48.25	48.20	-1	5,224	-0.02%
2018/09/28	0	0.00	1	48.10	48.40	-1	5,212	-0.02%
2018/09/27	0	0.00	1	47.75	48.00	-1	5,198	-0.02%
2018/09/26	4	48.28	0	0.00	47.45	4	5,177	0.08%
2018/09/25	0	0.00	1	48.95	48.35	-1	5,179	-0.02%
2018/09/21	0	0.00	2	48.55	48.70	-2	5,175	-0.04%
2018/09/20	0	0.00	3	47.77	48.20	-3	5,137	-0.06%
2018/09/14	1	47.85	1	47.50	47.50	0	5,117	0.00%
2018/09/13	1	47.40	0	0.00	47.65	1	5,104	0.02%
2018/09/12	2	46.80	3	46.15	46.90	-1	5,051	-0.02%
2018/09/11	1	45.15	1	45.20	45.40	0	4,986	0.00%
2018/09/10	0	0.00	3	45.00	44.60	-3	4,834	-0.06%
2018/09/07	1	45.55	0	0.00	45.10	1	4,580	0.02%
2018/09/06	0	0.00	6	49.07	49.15	-6	3,932	-0.15%
2018/09/05	0	0.00	24	48.96	48.80	-24	3,239	-0.74%
2018/09/03	0	0.00	5	50.00	50.00	-5	2,724	-0.18%
2018/08/31	0	0.00	2	49.90	49.90	-2	2,690	-0.07%
2018/08/29	0	0.00	5	48.93	48.95	-5	2,728	-0.18%
2018/08/28	0	0.00	5	48.60	48.60	-5	2,713	-0.18%
2018/08/23	0	0.00	3	48.43	48.40	-3	2,840	-0.11%
2018/08/21	0	0.00	1	48.00	48.20	-1	2,879	-0.03%
2018/08/15	0	0.00	5	48.30	48.00	-5	2,873	-0.17%
2018/08/14	181	48.00	232	48.06	47.65	-51	2,835	-1.80%	大買/大賣/
2018/08/13	1	47.15	4	47.55	47.50	-3	2,634	-0.11%
2018/08/10	0	0.00	3	47.83	48.00	-3	2,483	-0.12%
2018/08/09	7	48.24	50.2	48.27	48.30	-43.2	2,481	-1.74%
2018/08/08	3	47.80	33	47.90	47.90	-30	2,452	-1.22%
2018/08/07	1	47.60	21	47.65	47.65	-20	2,382	-0.84%
2018/08/03	0	0.00	1	47.10	47.35	-1	2,409	-0.04%
2018/08/02	0	0.00	22	46.90	46.90	-22	2,401	-0.92%
2018/08/01	3	47.27	0	0.00	47.20	3	2,402	0.12%
2018/07/31	0	0.00	32	46.86	47.30	-32	2,392	-1.34%
2018/07/30	1	46.30	20	46.25	46.40	-19	2,356	-0.81%
2018/07/25	1	45.75	0	0.00	45.80	1	2,429	0.04%
2018/07/23	8	45.81	0	0.00	45.80	8	2,457	0.33%
2018/07/19	36	45.94	0	0.00	45.65	36	2,487	1.45%
2018/07/18	1	45.80	2	45.93	46.15	-1	2,501	-0.04%
2018/07/16	43	45.56	0	0.00	45.40	43	2,542	1.69%
2018/07/13	1	45.35	0	0.00	45.60	1	2,559	0.04%
2018/07/10	10	45.15	0	0.00	44.85	10	2,607	0.38%
2018/07/06	1	43.50	0	0.00	43.95	1	2,615	0.04%
2018/07/05	1	44.00	0	0.00	44.00	1	2,639	0.04%
2018/06/29	0	0.00	4	44.66	45.25	-4	2,683	-0.15%
2018/06/28	90	44.64	0	0.00	44.60	90	2,663	3.38%
2018/06/25	0	0.00	20	46.12	45.80	-20	2,627	-0.76%
2018/06/22	2	45.95	0	0.00	45.70	2	2,644	0.08%
2018/06/20	2	46.05	2	46.13	46.25	0	2,647	0.00%
2018/06/15	2	46.15	0	0.00	45.90	2	2,624	0.08%
2018/06/14	101	46.41	1	46.85	46.35	100	2,513	3.98%	大買/
2018/06/12	0	0.00	16	47.50	47.65	-16	2,520	-0.63%
2018/06/11	5	48.00	20	47.90	47.60	-15	2,510	-0.60%
2018/06/08	5	47.45	12	47.22	47.60	-7	2,477	-0.28%
2018/06/06	16	47.81	3	47.52	47.85	13	2,452	0.53%
2018/06/05	0	0.00	6	46.64	46.80	-6	2,345	-0.26%
2018/06/04	0	0.00	4	46.48	46.60	-4	2,310	-0.17%
2018/06/01	0	0.00	1	46.15	46.30	-1	2,272	-0.04%
2018/05/31	3	45.67	0	0.00	45.40	3	2,230	0.13%
2018/05/30	1	45.75	2	45.65	45.50	-1	2,150	-0.05%
2018/05/29	0	0.00	0.2	46.15	46.15	-0.2	2,121	-0.01%
2018/05/28	0	0.00	1	46.00	45.65	-1	2,116	-0.05%
2018/05/25	1	46.10	0	0.00	46.00	1	2,115	0.05%
2018/05/24	0	0.00	8	46.27	46.30	-8	2,108	-0.38%
2018/05/23	2	46.03	4	46.05	45.90	-2	2,097	-0.10%
2018/05/21	0	0.00	33	46.25	46.25	-33	2,105	-1.57%
2018/05/17	0	0.00	1	45.85	45.65	-1	2,114	-0.05%
2018/05/14	0	0.00	50	45.75	45.75	-50	2,276	-2.20%
2018/05/11	1	45.15	1	45.35	45.30	0	2,243	0.00%
2018/05/10	3	45.22	34	45.10	45.15	-31	2,242	-1.38%
2018/05/09	0	0.00	1	45.15	45.05	-1	2,251	-0.04%
2018/05/08	21	45.29	0	0.00	45.40	21	2,279	0.92%
2018/05/07	2	45.20	0	0.00	45.20	2	2,310	0.09%
2018/05/04	1	45.30	50	45.35	45.35	-49	2,347	-2.09%
2018/05/02	0	0.00	3	46.23	46.00	-3	2,512	-0.12%
2018/04/30	0	0.00	23	45.65	45.80	-23	2,513	-0.91%
2018/04/26	0	0.00	3	45.25	45.15	-3	2,621	-0.11%
2018/04/25	0	0.00	16	45.15	45.20	-16	2,616	-0.61%
2018/04/24	6	45.30	2	45.35	45.20	4	2,622	0.15%
2018/04/23	0	0.00	2	45.45	45.60	-2	2,630	-0.08%
2018/04/20	2	45.15	1	45.20	45.30	1	2,590	0.04%
2018/04/19	154	45.00	154	45.00	45.10	0	2,583	0.00%	大買/大賣/
2018/04/18	2	44.70	0	0.00	44.45	2	2,574	0.08%
2018/04/17	18	44.58	80.3	44.55	44.55	-62.3	2,578	-2.42%
2018/04/16	1	44.95	100	44.85	44.85	-99	2,558	-3.87%
2018/04/13	0	0.00	70	45.15	45.15	-70	2,574	-2.72%
2018/04/12	1	45.35	50	45.55	45.55	-49	2,586	-1.89%
2018/04/10	10	44.88	18	45.26	45.40	-8	2,580	-0.31%
2018/04/09	2	44.80	1	44.90	44.80	1	2,583	0.04%
2018/04/03	62	45.26	0	0.00	45.20	62	2,589	2.39%
2018/03/30	30	44.97	0	0.00	45.00	30	2,586	1.16%
2018/03/29	52	44.98	0	0.00	44.90	52	2,585	2.01%
2018/03/28	10	45.20	0	0.00	45.30	10	2,582	0.39%
2018/03/27	1	45.00	0	0.00	45.40	1	2,578	0.04%
2018/03/26	1	44.70	0	0.00	44.85	1	2,548	0.04%
2018/03/23	2	44.30	10	44.45	44.75	-8	2,567	-0.31%
2018/03/21	22	44.65	1	44.65	44.95	21	2,590	0.81%
2018/03/20	0	0.00	1	44.50	44.90	-1	2,744	-0.04%
2018/03/16	2	44.60	0	0.00	44.60	2	2,796	0.07%
2018/03/15	0	0.00	1	45.80	45.50	-1	2,734	-0.04%
2018/03/14	135	45.20	135	45.36	45.50	0	2,727	0.00%	大買/大賣/
2018/03/12	173	45.00	172	45.27	44.95	1	2,704	0.04%	大買/大賣/
2018/03/09	1	44.30	8	44.25	44.40	-7	2,671	-0.26%
2018/03/08	35	44.10	2	44.30	44.15	33	2,678	1.23%
2018/03/07	1	44.00	0	0.00	44.10	1	2,691	0.04%
2018/03/06	17	44.30	0	0.00	44.35	17	2,693	0.63%
2018/03/05	2	44.43	1	45.00	44.25	1	2,758	0.04%
2018/03/01	0	0.00	3	44.00	44.65	-3	2,756	-0.11%
2018/02/23	2	44.70	0	0.00	44.75	2	2,708	0.07%
2018/02/22	1	44.20	1	44.40	44.40	0	2,735	0.00%
2018/02/21	12	44.57	0	0.00	44.70	12	2,732	0.44%
2018/02/12	1	43.60	0	0.00	43.60	1	2,718	0.04%
2018/02/09	4	43.55	0	0.00	43.55	4	2,704	0.15%
2018/02/08	0	0.00	20	44.65	44.10	-20	2,679	-0.75%
2018/02/07	0	0.00	1	43.55	44.20	-1	2,682	-0.04%
2018/02/06	46	41.88	50	43.30	42.20	-4	2,599	-0.15%
2018/02/05	10	44.50	0	0.00	44.85	10	2,514	0.40%
2018/01/31	86	46.00	89	46.17	45.80	-3	2,514	-0.12%
2018/01/30	4	45.66	2	46.13	45.55	2	2,471	0.08%
2018/01/29	3	46.37	2	46.23	46.50	1	2,443	0.04%
2018/01/26	32	45.57	30	46.45	46.45	2	2,421	0.08%
2018/01/25	6	45.43	5	45.40	45.40	1	2,341	0.04%
2018/01/24	11	44.92	1	45.25	45.00	10	2,263	0.44%
2018/01/23	5	44.29	8	44.96	44.95	-3	2,212	-0.14%
2018/01/22	11	42.99	1	43.15	43.05	10	2,117	0.47%
2018/01/19	1	42.60	0	0.00	42.85	1	2,135	0.05%
2018/01/18	51	42.90	0	0.00	42.80	51	2,129	2.40%
2018/01/17	2	42.95	1	42.90	43.05	1	2,113	0.05%
2018/01/16	0	0.00	1	42.60	42.60	-1	2,085	-0.05%
2018/01/15	21	42.51	1	42.45	42.85	20	2,080	0.96%
2018/01/11	0	0.00	1	42.90	42.45	-1	2,114	-0.05%
2018/01/10	12	42.80	0	0.00	42.75	12	2,122	0.57%
2018/01/09	0	0.00	1	43.00	43.15	-1	2,123	-0.05%
2018/01/04	20	42.60	3	42.80	42.65	17	2,116	0.80%
2018/01/03	14	43.01	1	42.90	43.15	13	2,125	0.61%