興富發 (2542)-元大-敦化券商分點個股進出

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

興富發

(2542)

可現股當沖

股價
47.20
漲跌
▲0.60
漲幅
+1.29%
成交量
30,711張
產業
上市營建類股
907人加入追蹤

立即追蹤
本地時間:14:30

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

興富發 (2542)籌碼相關－元大-敦化券商分點個股進出

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

元大-敦化券商分點個股進出
元大-敦化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	4	47.41	6.2	47.04	47.20	-2.2	5,458	-0.04%
2024/05/02	3.3	46.71	4.8	46.20	46.60	-1.5	4,966	-0.03%
2024/04/30	7	43.68	0	0.00	44.30	7	4,411	0.16%
2024/04/29	5	44.31	23.1	44.29	44.30	-18.1	4,274	-0.42%
2024/04/26	2	42.83	11	43.00	42.95	-9	4,063	-0.22%
2024/04/25	1	42.15	0	0.00	42.70	1	3,964	0.03%
2024/04/24	4	41.94	2.4	42.15	41.95	1.6	3,860	0.04%
2024/04/23	7.8	42.00	0	0.00	42.25	7.8	3,821	0.20%
2024/04/22	23.1	43.69	34	43.46	42.40	-10.9	3,769	-0.29%
2024/04/19	2.2	41.64	2.7	41.14	41.45	-0.5	3,371	-0.02%
2024/04/18	1	40.40	3.2	41.91	41.60	-2.2	3,204	-0.07%
2024/04/17	2	40.60	0	0.00	40.85	2	3,087	0.06%
2024/04/16	1	40.25	11	40.24	40.10	-10	3,049	-0.33%
2024/04/15	1	40.75	0	0.00	40.80	1	2,983	0.03%
2024/04/12	3.3	41.04	1	41.05	40.80	2.3	2,943	0.08%
2024/04/11	2	41.05	0	0.00	41.10	2	2,921	0.07%
2024/04/10	2	41.45	12	41.50	41.35	-10	2,896	-0.35%
2024/04/08	0.5	40.50	4	40.81	40.70	-3.5	2,790	-0.13%
2024/04/03	0	0.00	1	40.20	40.25	-1	2,717	-0.04%
2024/03/29	1	40.25	3	40.15	40.15	-2	2,645	-0.08%
2024/03/28	1	40.30	0	0.00	40.50	1	2,610	0.04%
2024/03/27	5.3	40.44	6.1	40.47	40.60	-0.8	2,567	-0.03%
2024/03/26	1	39.00	0	0.00	39.00	1	2,505	0.04%
2024/03/25	0	0.00	1	39.30	39.35	-1	2,514	-0.04%
2024/03/22	0.6	38.80	0	0.00	38.80	0.6	2,529	0.02%
2024/03/21	3.1	38.70	0	0.00	38.65	3.1	2,556	0.12%
2024/03/20	4.1	38.67	0	0.00	38.50	4.1	2,570	0.16%
2024/03/19	3.3	38.66	1	38.70	38.70	2.3	2,526	0.09%
2024/03/18	0.2	39.15	2	38.90	39.10	-1.8	2,512	-0.07%
2024/03/15	5.8	39.47	0	0.00	39.20	5.8	2,527	0.23%
2024/03/14	0	0.00	5	39.80	39.85	-5	2,444	-0.20%
2024/03/13	1	39.85	5.6	39.84	39.80	-4.6	2,452	-0.19%
2024/03/11	1	39.65	1.9	39.72	39.90	-0.9	2,450	-0.04%
2024/03/08	2	39.75	0	0.00	39.75	2	2,447	0.08%
2024/03/07	1.8	39.87	0	0.00	39.90	1.8	2,448	0.07%
2024/03/06	2.5	39.65	0	0.00	39.65	2.5	2,423	0.10%
2024/03/05	5	39.65	1	39.65	39.60	4	2,426	0.16%
2024/03/04	0	0.00	1	39.70	39.65	-1	2,423	-0.04%
2024/02/29	1.6	39.82	0.4	39.90	39.70	1.2	2,424	0.05%
2024/02/27	1.3	39.91	0	39.75	39.70	1.3	2,419	0.05%
2024/02/26	0.6	39.85	3	39.85	39.90	-2.4	2,444	-0.10%
2024/02/23	2	39.60	0	0.00	39.55	2	2,440	0.08%
2024/02/22	2.9	39.96	1	40.05	39.75	1.9	2,457	0.08%
2024/02/21	0.6	39.90	2	39.95	40.10	-1.4	2,459	-0.06%
2024/02/20	0.1	39.60	0	0.00	39.65	0.1	2,431	0.00%
2024/02/16	1	39.35	6	39.50	39.65	-5	2,471	-0.20%
2024/02/05	0	0.00	3	39.77	39.80	-3	2,434	-0.12%
2024/02/02	0.2	39.63	1	39.65	39.70	-0.8	2,421	-0.03%
2024/02/01	0.1	39.65	0	0.00	39.60	0.1	2,413	0.00%
2024/01/31	0	0.00	0.7	39.70	39.60	-0.7	2,424	-0.03%
2024/01/30	0.1	39.60	0	0.00	39.55	0.1	2,433	0.00%
2024/01/29	1	39.60	0	0.00	39.80	1	2,449	0.04%
2024/01/26	1	39.60	0	0.00	39.60	1	2,465	0.04%
2024/01/24	0.1	39.50	0	0.00	39.55	0.1	2,510	0.00%
2024/01/23	1	39.45	0	0.00	39.50	1	2,520	0.04%
2024/01/22	5.1	39.59	4	39.55	39.55	1.1	2,510	0.04%
2024/01/19	0.1	39.75	0	0.00	39.70	0.1	2,499	0.00%
2024/01/18	1.1	39.71	1.4	39.85	39.70	-0.3	2,497	-0.01%
2024/01/17	2.1	39.70	0	0.00	39.85	2.1	2,489	0.08%
2024/01/16	14.2	39.79	2	39.70	39.70	12.2	2,446	0.50%
2024/01/15	0.1	39.95	0	0.00	39.90	0.1	2,388	0.00%
2024/01/12	1.1	39.95	0	0.00	39.90	1.1	2,406	0.05%
2024/01/11	0.1	40.00	0	0.00	39.95	0.1	2,476	0.00%
2024/01/10	2.1	40.00	0	0.00	40.00	2.1	2,744	0.08%
2024/01/09	0.1	40.10	2	40.20	40.05	-1.9	2,789	-0.07%
2024/01/05	0.1	40.10	0	0.00	40.20	0.1	2,897	0.00%
2024/01/04	0.1	40.10	0	0.00	40.10	0.1	2,917	0.00%
2024/01/03	0.1	40.15	0	0.00	40.10	0.1	2,985	0.00%
2024/01/02	0	0.00	9	40.21	40.25	-9	2,991	-0.30%
2023/12/29	0	0.00	2	40.20	40.10	-2	3,004	-0.07%
2023/12/28	1.1	40.10	0	0.00	40.15	1.1	3,039	0.04%
2023/12/27	2	40.08	0	0.00	40.10	2	3,055	0.07%
2023/12/26	1.1	40.10	8	40.14	40.05	-6.9	3,098	-0.22%
2023/12/25	0.1	40.00	0	0.00	40.00	0.1	3,138	0.00%
2023/12/22	0.1	40.00	0	0.00	39.90	0.1	3,231	0.00%
2023/12/21	7.3	39.89	0	0.00	39.90	7.3	3,414	0.21%
2023/12/20	1.1	39.96	0	0.00	40.15	1.1	3,410	0.03%
2023/12/19	4.1	39.95	0	0.00	40.15	4.1	3,443	0.12%
2023/12/15	3	40.27	1	40.30	40.40	2	3,484	0.06%
2023/12/14	10	40.20	1	40.25	40.40	9	3,472	0.26%
2023/12/13	4.1	39.96	1	40.00	40.05	3.1	3,497	0.09%
2023/12/12	6	39.99	0	0.00	39.90	6	3,540	0.17%
2023/12/11	1	40.05	12	40.05	40.10	-11	3,549	-0.31%
2023/12/08	4.1	40.14	0	0.00	40.15	4.1	3,540	0.12%
2023/12/07	6	40.29	0	0.00	40.20	6	3,523	0.17%
2023/12/06	1.1	40.54	0	0.00	40.35	1.1	3,531	0.03%
2023/12/05	1.1	40.55	5	40.55	40.55	-3.9	3,489	-0.11%
2023/12/04	1	40.60	0	0.00	40.70	1	3,476	0.03%
2023/12/01	1	40.80	0	0.00	40.80	1	3,447	0.03%
2023/11/30	1	40.95	11	40.85	40.95	-10	3,452	-0.29%
2023/11/29	0	0.00	1	40.90	40.85	-1	3,496	-0.03%
2023/11/27	0	0.00	11	41.14	40.95	-11	3,468	-0.32%
2023/11/24	10	41.13	0	0.00	41.20	10	3,471	0.29%
2023/11/21	0.5	41.05	1.3	41.04	40.85	-0.8	3,444	-0.02%
2023/11/17	0.6	40.90	12	40.90	40.90	-11.4	3,415	-0.33%
2023/11/16	1	40.80	22	40.95	41.00	-21	3,433	-0.61%
2023/11/15	0	0.00	1.1	40.63	40.90	-1.1	3,434	-0.03%
2023/11/14	0	0.00	2	40.85	40.85	-2	3,400	-0.06%
2023/11/10	0	0.00	2	40.55	40.55	-2	3,391	-0.06%
2023/11/08	0.1	40.76	0.5	40.80	40.60	-0.4	3,434	-0.01%
2023/11/07	4	40.85	2	40.65	40.70	2	3,506	0.06%
2023/11/06	0.6	40.70	0	0.00	40.70	0.6	3,513	0.02%
2023/11/02	0.7	40.65	0	0.00	40.60	0.7	3,494	0.02%
2023/11/01	0.3	40.43	2.1	40.50	40.60	-1.8	3,493	-0.05%
2023/10/31	1.3	40.77	0	0.00	40.70	1.3	3,483	0.04%
2023/10/30	0.2	40.85	0	0.00	40.90	0.2	3,473	0.01%
2023/10/27	2	40.88	0	0.00	40.80	2	3,471	0.06%
2023/10/23	0	0.00	1	41.00	40.75	-1	3,488	-0.03%
2023/10/20	3.1	41.21	0	0.00	41.10	3.1	3,504	0.09%
2023/10/17	3	41.00	1	41.00	41.00	2	3,199	0.06%
2023/10/16	0	0.00	1	41.10	41.30	-1	3,162	-0.03%
2023/10/12	0.2	40.10	0	0.00	40.20	0.2	3,125	0.01%
2023/10/11	7	39.91	0	0.00	40.10	7	3,128	0.22%
2023/10/06	1	39.15	0	0.00	39.40	1	3,089	0.03%
2023/10/05	2.5	39.22	0	0.00	39.10	2.5	3,071	0.08%
2023/10/04	2	39.05	0	0.00	39.10	2	3,075	0.07%
2023/10/03	4	39.30	0	0.00	39.25	4	3,077	0.13%
2023/10/02	2.1	39.33	0	0.00	39.30	2.1	3,075	0.07%
2023/09/28	7.1	39.43	0	0.00	39.45	7.1	3,028	0.23%
2023/09/27	11.2	39.73	2	39.60	39.55	9.2	2,981	0.31%
2023/09/26	4	39.86	10	40.05	40.00	-6	2,901	-0.21%
2023/09/25	5	43.17	1	43.10	43.05	4	2,712	0.15%
2023/09/22	18	43.46	0	0.00	43.40	18	2,593	0.69%
2023/09/21	1	43.80	0	0.00	43.95	1	2,534	0.04%
2023/09/20	0	0.00	1	44.30	44.20	-1	2,472	-0.04%
2023/09/19	2	44.18	0	0.00	44.30	2	2,406	0.08%
2023/09/18	0	0.00	1	43.80	44.15	-1	2,376	-0.04%
2023/09/15	5	43.78	0	0.00	43.25	5	2,331	0.21%
2023/09/14	0	0.00	1	44.15	44.10	-1	2,252	-0.04%
2023/09/08	4	43.45	0	0.00	43.40	4	2,272	0.18%
2023/09/06	1	43.25	2	43.35	43.40	-1	2,289	-0.04%
2023/09/05	2	43.40	0	0.00	43.45	2	2,292	0.09%
2023/09/04	0	0.00	1	43.60	43.60	-1	2,273	-0.04%
2023/09/01	1	42.80	2	42.95	42.95	-1	2,211	-0.05%
2023/08/31	2	43.13	0	0.00	43.00	2	2,211	0.09%
2023/08/30	1	43.15	13	43.21	43.25	-12	2,228	-0.54%
2023/08/28	0	0.00	14	42.85	42.95	-14	2,238	-0.63%
2023/08/23	2	42.28	0	0.00	42.30	2	2,294	0.09%
2023/08/21	4	42.84	0	0.00	42.75	4	2,323	0.17%
2023/08/18	1	42.70	4	42.75	42.95	-3	2,348	-0.13%
2023/08/17	2	42.60	0	0.00	42.60	2	2,343	0.09%
2023/08/16	1	42.50	0	0.00	42.60	1	2,375	0.04%
2023/08/15	2	42.90	0	0.00	42.65	2	2,401	0.08%
2023/08/14	8	42.64	0	0.00	42.60	8	2,426	0.33%
2023/08/11	4	43.14	0	0.00	43.40	4	2,426	0.16%
2023/08/10	1	42.55	0	0.00	42.90	1	2,378	0.04%
2023/08/09	1	42.70	0	0.00	42.65	1	2,478	0.04%
2023/08/08	1	42.80	2.2	42.85	42.95	-1.2	2,553	-0.05%
2023/08/07	1	42.70	0	0.00	42.80	1	2,962	0.03%
2023/08/04	0	0.00	12	42.70	42.70	-12	2,965	-0.40%
2023/08/02	0	0.00	1	42.40	42.55	-1	2,959	-0.03%
2023/08/01	0	0.00	1	42.50	42.55	-1	2,975	-0.03%
2023/07/28	0	42.30	1	42.25	42.20	-1	3,010	-0.03%
2023/07/25	1.2	41.67	0	0.00	41.60	1.2	3,007	0.04%
2023/07/24	1.1	41.90	0	0.00	41.70	1.1	2,980	0.04%
2023/07/18	4	42.09	0	0.00	42.15	4	2,944	0.14%
2023/07/17	4	42.29	0	0.00	42.25	4	2,931	0.14%
2023/07/13	1.1	42.61	0	0.00	42.80	1.1	2,887	0.04%
2023/07/06	0	0.00	2	42.75	42.80	-2	2,900	-0.07%
2023/07/05	0.2	42.80	2	42.80	42.70	-1.8	2,901	-0.06%
2023/07/04	0.8	42.70	0.8	42.85	42.85	0	2,939	0.00%
2023/06/30	1	42.60	0	0.00	42.65	1	2,964	0.03%
2023/06/27	0.2	42.30	0	0.00	42.25	0.2	2,978	0.01%
2023/06/26	1	42.25	0	0.00	42.25	1	2,985	0.03%
2023/06/20	2.1	42.25	0	0.00	42.15	2.1	3,001	0.07%
2023/06/19	1.1	42.22	0.1	42.30	42.30	1	2,982	0.03%
2023/06/16	2.2	42.29	1	42.35	42.25	1.2	2,968	0.04%
2023/06/15	1.4	42.86	0	0.00	42.70	1.4	2,912	0.05%
2023/06/14	4	42.88	1	43.10	43.00	3	2,916	0.10%
2023/06/13	3	42.92	0	0.00	42.95	3	2,950	0.10%
2023/06/12	1	42.90	0	0.00	42.85	1	3,027	0.03%
2023/06/09	1.1	42.50	0	0.00	42.50	1.1	3,009	0.04%
2023/06/07	0.2	42.53	0	0.00	42.60	0.2	3,035	0.01%
2023/06/06	0.1	42.60	0	0.00	42.50	0.1	3,037	0.00%
2023/06/01	0.2	42.60	0	0.00	42.60	0.2	3,065	0.01%
2023/05/30	0.2	42.20	0	0.00	42.15	0.2	3,030	0.01%
2023/05/26	2	42.10	1	42.25	42.20	1	3,040	0.03%
2023/05/25	1	42.50	2	42.90	42.50	-1	3,025	-0.03%
2023/05/24	0.4	42.90	1	43.00	43.05	-0.6	3,015	-0.02%
2023/05/23	3	42.65	0	0.00	42.75	3	2,976	0.10%
2023/05/22	1	42.45	0	0.00	42.60	1	2,973	0.03%
2023/05/18	1	42.00	1.1	41.91	42.00	-0.1	2,896	0.00%
2023/05/17	2	41.65	1	41.90	41.90	1	2,868	0.03%
2023/05/16	0	0.00	14	41.69	41.65	-14	2,836	-0.49%
2023/05/15	0	41.20	1	41.35	41.35	-1	2,816	-0.04%
2023/05/12	7	41.70	17	41.84	41.95	-10	2,713	-0.37%
2023/05/11	11	41.85	33.5	42.06	42.30	-22.5	2,632	-0.85%
2023/05/10	0	0.00	0.3	43.20	43.20	-0.3	2,214	-0.01%
2023/05/08	0	0.00	6.7	43.08	43.30	-6.7	2,235	-0.30%
2023/05/05	0	0.00	8	43.09	42.90	-8	2,230	-0.36%
2023/05/04	0.1	42.75	11.5	42.65	42.85	-11.4	2,252	-0.51%
2023/05/03	0	0.00	10	42.33	42.30	-10	2,241	-0.45%
2023/05/02	0	0.00	36.2	42.16	42.20	-36.2	2,289	-1.58%
2023/04/28	2.3	42.05	15	42.10	42.05	-12.7	2,366	-0.54%
2023/04/27	0	0.00	5	42.10	42.05	-5	2,398	-0.21%
2023/04/26	0	0.00	1	41.75	42.00	-1	2,410	-0.04%
2023/04/21	1	41.85	0	0.00	41.85	1	2,423	0.04%
2023/04/20	0	0.00	1	41.85	41.85	-1	2,422	-0.04%
2023/04/12	0.5	41.95	5	42.30	41.95	-4.5	2,407	-0.19%
2023/04/10	2	41.58	1	41.55	41.45	1	2,381	0.04%
2023/04/07	0	0.00	10	41.05	41.70	-10	2,499	-0.40%
2023/04/06	1	40.85	0	0.00	40.85	1	2,473	0.04%
2023/03/31	1	40.90	0	0.00	41.15	1	2,570	0.04%
2023/03/28	2	40.75	0.2	40.79	40.70	1.8	3,717	0.05%
2023/03/24	1	40.75	0	0.00	40.65	1	4,616	0.02%
2023/03/23	5.6	41.06	0	0.00	41.00	5.6	4,683	0.12%
2023/03/22	2.4	41.07	0	0.00	41.15	2.4	4,761	0.05%
2023/03/20	1	40.45	0	0.00	40.70	1	4,939	0.02%
2023/03/17	2	40.45	0	0.00	40.40	2	4,979	0.04%
2023/03/16	4.1	40.16	0	0.00	40.10	4.1	5,004	0.08%
2023/03/15	4.5	40.94	0	0.00	40.60	4.5	5,035	0.09%
2023/03/14	0	0.00	0.2	41.55	41.50	-0.2	4,997	0.00%
2023/03/08	1	41.85	0	0.00	41.85	1	5,151	0.02%
2023/03/07	0	0.00	1	41.70	41.80	-1	5,162	-0.02%
2023/03/06	0	0.00	1.1	41.80	41.80	-1.1	5,202	-0.02%
2023/03/03	4	42.05	0	0.00	41.95	4	5,213	0.08%
2023/03/02	0	0.00	1	42.10	42.25	-1	5,216	-0.02%
2023/03/01	0.5	42.35	0	0.00	42.35	0.5	5,253	0.01%
2023/02/24	2	42.50	10	42.29	42.40	-8	5,404	-0.15%
2023/02/23	0.1	42.43	0.7	42.40	42.40	-0.6	5,417	-0.01%
2023/02/22	0	0.00	58	42.25	42.30	-58	5,435	-1.07%
2023/02/21	0	0.00	2	42.20	42.25	-2	5,466	-0.04%
2023/02/17	1	41.90	0	0.00	41.95	1	5,613	0.02%
2023/02/16	0	0.00	1	42.00	41.90	-1	5,744	-0.02%
2023/02/14	0	0.00	2	41.92	42.00	-2	5,835	-0.03%
2023/02/13	1	41.30	0	0.00	41.80	1	5,888	0.02%
2023/02/10	1	41.55	0	0.00	41.55	1	5,912	0.02%
2023/02/07	0.2	41.95	1	42.00	41.95	-0.8	6,053	-0.01%
2023/02/06	0	41.90	0	0.00	42.00	0	6,047	0.00%
2023/02/02	0.2	41.58	0.1	41.70	41.25	0.1	6,057	0.00%
2023/02/01	1.1	41.41	1	41.50	41.60	0.1	6,045	0.00%
2023/01/31	0	0.00	0.1	41.20	41.10	-0.1	6,114	0.00%
2023/01/30	1	40.70	0	0.00	40.65	1	6,079	0.02%
2023/01/17	1.2	40.58	0	0.00	40.70	1.2	6,054	0.02%
2023/01/13	1	40.70	0	0.00	40.80	1	6,054	0.02%
2023/01/11	0.1	40.68	0	0.00	40.60	0.1	6,125	0.00%
2023/01/09	5	40.31	0	0.00	40.45	5	6,165	0.08%
2023/01/05	1	40.50	0	0.00	40.40	1	6,223	0.02%
2022/12/30	3	40.43	0	0.00	40.30	3	6,293	0.05%
2022/12/28	3.1	41.05	0	0.00	40.70	3.1	6,284	0.05%
2022/12/27	0	41.20	1	41.70	41.45	-1	6,283	-0.02%
2022/12/26	3	40.32	0	0.00	40.25	3	6,225	0.05%
2022/12/23	1	40.25	0	0.00	40.35	1	6,264	0.02%
2022/12/22	6	39.92	0	0.00	42.00	6	6,211	0.10%
2022/12/21	6.2	39.23	1	40.00	40.00	5.2	6,026	0.09%
2022/12/20	19.9	39.87	0	0.00	39.65	19.9	5,780	0.34%
2022/12/19	11.2	40.95	0	0.00	40.50	11.2	5,621	0.20%
2022/12/16	13.1	41.68	0	0.00	41.15	13.1	5,404	0.24%
2022/12/14	4	42.35	0	0.00	42.60	4	5,170	0.08%
2022/12/13	2	43.60	1	42.75	42.75	1	5,162	0.02%
2022/12/07	0	0.00	0.1	44.30	44.35	-0.1	5,137	0.00%
2022/12/02	0.1	44.35	0	0.00	44.25	0.1	5,030	0.00%
2022/12/01	0	0.00	2.4	44.83	44.80	-2.4	5,016	-0.05%
2022/11/29	0	0.00	4	44.70	44.80	-4	5,026	-0.08%
2022/11/28	0	0.00	2	44.55	44.85	-2	5,036	-0.04%
2022/11/25	0	0.00	1	44.60	44.55	-1	5,022	-0.02%
2022/11/23	1	44.85	5.1	44.83	44.90	-4.1	5,037	-0.08%
2022/11/22	0	0.00	8	44.78	44.85	-8	5,044	-0.16%
2022/11/21	0	0.00	1	43.95	43.95	-1	4,921	-0.02%
2022/11/18	0	0.00	1.1	43.79	43.80	-1.1	4,941	-0.02%
2022/11/17	0	0.00	6.1	43.58	43.55	-6.1	4,949	-0.12%
2022/11/16	0.1	43.25	0.1	43.20	43.20	-0.1	4,925	0.00%
2022/11/15	1.1	42.90	0	0.00	42.90	1.1	4,916	0.02%
2022/11/14	0	0.00	1.2	43.19	43.35	-1.2	4,875	-0.03%
2022/11/11	0	0.00	2.5	42.39	42.40	-2.5	4,802	-0.05%
2022/11/09	0	0.00	0	42.10	42.25	0	4,868	0.00%
2022/11/08	1	41.90	0	0.00	41.90	1	4,840	0.02%
2022/11/07	1.3	41.95	0	0.00	42.05	1.3	4,888	0.03%
2022/11/04	0.1	41.75	0.1	41.80	42.00	0	4,888	0.00%
2022/11/01	0	0.00	2	41.35	41.45	-2	4,873	-0.04%
2022/10/31	0.6	41.35	4.4	41.54	41.45	-3.8	4,888	-0.08%
2022/10/20	1	39.95	0	0.00	40.35	1	4,768	0.02%
2022/10/19	1	40.15	0	0.00	40.20	1	4,726	0.02%
2022/10/13	3	38.38	0	0.00	38.75	3	4,945	0.06%
2022/10/11	1	39.00	0	0.00	39.35	1	5,224	0.02%
2022/10/07	5	39.09	0	0.00	38.90	5	5,188	0.10%
2022/10/06	4	39.50	0	0.00	39.65	4	5,180	0.08%
2022/10/05	3	39.67	0	0.00	39.75	3	5,206	0.06%
2022/10/04	2.1	39.78	0	0.00	39.70	2.1	5,244	0.04%
2022/10/03	0.4	39.95	1	39.70	39.85	-0.6	5,232	-0.01%
2022/09/30	1	38.15	0	0.00	39.00	1	5,202	0.02%
2022/09/28	20	38.04	16.5	38.44	38.00	3.5	5,171	0.07%
2022/09/27	6	39.63	0	0.00	39.65	6	5,055	0.12%
2022/09/26	1	40.45	6	40.49	40.20	-5	4,940	-0.10%
2022/09/23	2.3	47.74	0	0.00	47.80	2.3	4,766	0.05%
2022/09/22	1.2	47.81	1	47.85	47.75	0.2	4,634	0.00%
2022/09/21	1	47.85	0	48.05	48.00	1	4,521	0.02%
2022/09/20	3	48.02	0	0.00	48.00	3	4,374	0.07%
2022/09/19	6	48.09	1	48.05	48.15	5	4,340	0.12%
2022/09/16	0	0.00	2	48.25	48.30	-2	4,306	-0.05%
2022/09/14	2	48.05	0	0.00	48.25	2	4,782	0.04%
2022/09/13	2	48.50	0	0.00	48.50	2	5,003	0.04%
2022/09/12	2	48.25	0	0.00	48.40	2	5,233	0.04%
2022/09/08	1	48.00	1	48.30	48.35	0	5,532	0.00%
2022/09/07	0	0.00	7.5	47.91	47.90	-7.5	5,636	-0.13%
2022/09/06	2	47.95	6	48.07	48.10	-4	5,682	-0.07%
2022/09/02	2	47.93	1	48.15	48.00	1	5,698	0.02%
2022/09/01	7	48.01	1	48.00	48.10	6	5,726	0.10%
2022/08/31	1	48.35	3	48.32	48.40	-2	5,714	-0.03%
2022/08/30	0	48.05	6	48.14	48.35	-6	5,694	-0.11%
2022/08/29	4	47.78	1	47.55	47.85	3	5,702	0.05%
2022/08/26	0	0.00	2	48.20	48.20	-2	5,824	-0.03%
2022/08/25	3	47.97	2	48.00	48.10	1	5,812	0.02%
2022/08/24	1	47.60	4	47.74	48.00	-3	5,807	-0.05%
2022/08/22	2	47.53	2	47.55	47.65	0	5,815	0.00%
2022/08/19	3	46.93	0	0.00	47.00	3	5,742	0.05%
2022/08/18	3	46.72	0	0.00	46.80	3	5,742	0.05%
2022/08/17	3	47.00	0	0.00	47.20	3	5,720	0.05%
2022/08/16	0.2	46.70	3	46.77	46.80	-2.8	5,658	-0.05%
2022/08/15	4	46.31	1	46.30	46.20	3	5,579	0.05%
2022/08/12	1	46.40	1	46.45	46.15	0	5,593	0.00%
2022/08/11	1	45.95	2	45.95	45.90	-1	5,573	-0.02%
2022/08/10	1	45.85	3	45.82	45.75	-2	5,595	-0.04%
2022/08/09	1	46.00	0	0.00	46.00	1	5,615	0.02%
2022/08/03	1	45.75	0	0.00	45.80	1	5,960	0.02%
2022/07/28	0	44.95	0	0.00	44.90	0	6,010	0.00%
2022/07/25	1	44.90	0	0.00	45.10	1	6,048	0.02%
2022/07/20	0	0.00	2	46.00	45.35	-2	6,060	-0.03%
2022/07/12	5	43.35	0	0.00	43.20	5	6,150	0.08%
2022/07/07	5	43.95	0	0.00	43.80	5	6,213	0.08%
2022/07/05	1	44.70	0	0.00	44.65	1	6,572	0.02%
2022/07/01	8	44.34	0	0.00	43.95	8	7,609	0.11%
2022/06/30	1	45.20	0	0.00	45.20	1	8,178	0.01%
2022/06/29	1	44.90	0	0.00	45.10	1	8,197	0.01%
2022/06/27	0	0.00	4	44.53	44.80	-4	8,257	-0.05%
2022/06/24	1.1	44.00	3	44.10	44.20	-1.9	8,284	-0.02%
2022/06/22	1	43.00	0	0.00	43.25	1	8,163	0.01%
2022/06/21	3	43.47	0	0.00	43.35	3	7,857	0.04%
2022/06/20	1	43.70	0	0.00	43.60	1	7,697	0.01%
2022/06/17	6	43.75	0.1	43.65	44.75	5.9	7,720	0.08%
2022/06/16	13.9	44.60	0.1	44.70	44.55	13.8	7,555	0.18%
2022/06/15	0	0.00	10	44.90	45.05	-10	7,569	-0.13%
2022/06/14	4	44.63	3	45.20	45.40	1	7,728	0.01%
2022/06/13	2	44.50	2	44.80	44.80	0	8,324	0.00%
2022/06/10	2	44.88	0	0.00	44.90	2	8,491	0.02%
2022/06/09	1	45.35	0	0.00	45.25	1	8,562	0.01%
2022/06/08	2	45.20	0	0.00	45.45	2	8,561	0.02%
2022/06/07	2	44.80	1	44.85	45.35	1	8,600	0.01%
2022/06/06	3	45.03	0	0.00	45.00	3	8,621	0.03%
2022/06/02	1	46.20	0	0.00	46.10	1	8,580	0.01%
2022/06/01	2	46.40	1	46.30	46.35	1	8,711	0.01%
2022/05/26	6	45.89	0	0.00	46.00	6	9,060	0.07%
2022/05/24	4	45.81	0	0.00	45.80	4	9,320	0.04%
2022/05/23	5	45.89	5.1	45.95	46.00	-0.1	9,444	0.00%
2022/05/20	3	45.72	3.9	45.90	45.85	-0.9	9,685	-0.01%
2022/05/19	2.2	45.52	0.3	45.65	45.60	1.9	9,778	0.02%
2022/05/18	1.4	45.83	0	0.00	45.90	1.4	9,750	0.01%
2022/05/17	1.1	45.05	0	0.00	45.45	1.1	9,739	0.01%
2022/05/16	2	44.50	1	44.45	44.55	1	9,756	0.01%
2022/05/13	16.1	44.00	0	0.00	44.70	16.1	9,762	0.16%
2022/05/12	3	45.60	0	0.00	45.40	3	9,552	0.03%
2022/05/11	2	46.43	0	0.00	46.25	2	9,474	0.02%
2022/05/10	1	46.20	0	0.00	46.50	1	9,491	0.01%
2022/05/09	7.5	46.73	1	46.75	46.50	6.5	9,510	0.07%
2022/05/06	4.1	46.79	0	0.00	46.90	4.1	9,568	0.04%
2022/05/05	1	47.15	0	0.00	47.00	1	9,644	0.01%
2022/05/04	1	46.80	1	46.95	46.90	0	9,731	0.00%
2022/04/29	1	46.75	0	0.00	46.95	1	9,807	0.01%
2022/04/28	3	46.75	0	0.00	46.70	3	9,846	0.03%
2022/04/27	2	46.73	3	46.70	46.70	-1	9,839	-0.01%
2022/04/26	1	46.75	10	47.05	47.20	-9	9,858	-0.09%
2022/04/25	3	46.50	0	0.00	46.45	3	9,766	0.03%
2022/04/22	1	47.10	0	0.00	47.10	1	9,677	0.01%
2022/04/21	8	47.66	0	0.00	47.50	8	9,599	0.08%
2022/04/20	5	47.70	1	48.75	48.75	4	9,493	0.04%
2022/04/19	2	47.75	0	0.00	47.80	2	9,399	0.02%
2022/04/18	2	47.85	1	48.10	47.80	1	9,395	0.01%
2022/04/15	2	47.95	0	0.00	48.05	2	9,352	0.02%
2022/04/14	2.3	47.76	0	0.00	47.85	2.3	9,312	0.02%
2022/04/13	1	47.25	0	0.00	47.45	1	9,288	0.01%
2022/04/12	3	46.95	0	0.00	46.90	3	9,253	0.03%
2022/04/11	7	47.88	0	0.00	47.60	7	9,119	0.08%
2022/04/08	4	48.64	0.1	48.95	48.75	3.9	8,892	0.04%
2022/04/07	29.6	49.15	21.2	49.43	48.90	8.4	8,703	0.10%
2022/04/06	13	47.60	15	48.85	49.00	-2	7,888	-0.03%
2022/04/01	2	45.30	0	0.00	45.70	2	7,252	0.03%
2022/03/31	4	45.40	0	0.00	45.40	4	7,189	0.06%
2022/03/30	16	45.26	0	0.00	45.40	16	7,184	0.22%
2022/03/29	5	45.32	0	0.00	45.30	5	7,325	0.07%
2022/03/28	12	45.32	0	0.00	45.35	12	7,363	0.16%
2022/03/25	17.2	45.76	0	0.00	45.75	17.2	7,389	0.23%
2022/03/24	16	45.68	0	0.00	45.75	16	7,451	0.21%
2022/03/23	7	45.96	0	0.00	45.95	7	7,509	0.09%
2022/03/22	32.3	45.45	0	0.00	45.50	32.3	7,515	0.43%
2022/03/21	9	46.17	0	0.00	46.20	9	7,261	0.12%
2022/03/18	8	46.61	0.1	46.75	46.60	7.9	7,118	0.11%
2022/03/17	20	46.91	9	47.05	47.00	11	7,022	0.16%
2022/03/16	53.3	47.55	12	47.08	46.85	41.3	6,829	0.60%
2022/03/15	0	50.00	4	50.09	50.50	-4	6,228	-0.06%
2022/03/14	6	49.37	12	49.60	49.60	-6	6,042	-0.10%
2022/03/11	2	48.83	0.1	48.80	48.90	1.9	5,950	0.03%
2022/03/10	0.1	49.35	0.1	49.30	49.20	0	5,931	0.00%
2022/03/09	0.1	49.03	1.1	48.96	49.35	-1	5,893	-0.02%
2022/03/08	9.3	48.40	1.4	48.59	48.50	7.9	5,836	0.14%
2022/03/07	7.1	48.93	8	49.31	49.30	-1	5,723	-0.02%
2022/03/04	0.1	50.40	2	50.70	50.50	-1.9	5,607	-0.03%
2022/03/03	1.2	50.08	14	50.06	50.20	-12.8	5,520	-0.23%
2022/03/02	0	0.00	8	49.78	49.90	-8	5,490	-0.15%
2022/03/01	12	49.44	2	49.68	49.45	10	5,514	0.18%
2022/02/25	1	48.70	7.4	49.03	48.95	-6.4	5,379	-0.12%
2022/02/24	3	48.55	2	49.10	48.35	1	5,287	0.02%
2022/02/23	28.1	48.94	18	49.14	49.10	10.1	5,123	0.20%
2022/02/22	11.1	47.87	5	48.56	48.90	6.1	5,011	0.12%
2022/02/21	0	0.00	13	47.98	48.15	-13	4,800	-0.27%
2022/02/18	0	0.00	4	47.21	47.20	-4	4,722	-0.08%
2022/02/16	1	47.05	0	0.00	47.15	1	4,863	0.02%
2022/02/15	0	0.00	0.5	47.15	47.10	-0.5	5,051	-0.01%
2022/02/14	3	46.73	0	0.00	46.85	3	5,014	0.06%
2022/02/11	17	46.76	8	46.79	46.80	9	5,024	0.18%
2022/02/10	1.1	46.91	0	0.00	46.90	1.1	5,005	0.02%
2022/02/09	8	46.99	0	0.00	47.00	8	4,977	0.16%
2022/02/08	5	47.30	0	0.00	47.25	5	4,940	0.10%
2022/02/07	5	46.80	0	0.00	47.05	5	4,852	0.10%
2022/01/26	1.2	46.22	0	0.00	46.80	1.2	4,760	0.03%
2022/01/25	3.3	46.16	0	0.00	46.30	3.3	4,666	0.07%
2022/01/24	6	46.08	0	0.00	46.30	6	4,641	0.13%
2022/01/21	5	46.10	0	0.00	46.25	5	4,590	0.11%
2022/01/20	10	45.90	1	46.00	46.15	9	4,536	0.20%
2022/01/19	36	45.97	0	0.00	45.95	36	4,521	0.80%
2022/01/18	1.1	46.15	0	0.00	46.10	1.1	4,470	0.02%
2022/01/17	22	46.10	0	0.00	46.25	22	4,483	0.49%
2022/01/14	1	46.20	0	0.00	46.35	1	4,544	0.02%
2022/01/13	10.1	46.15	0	0.00	46.20	10.1	4,661	0.22%
2022/01/10	0	0.00	2.2	46.21	46.35	-2.2	4,618	-0.05%
2022/01/07	2	46.15	0.5	46.20	46.45	1.5	4,611	0.03%
2022/01/06	2	46.13	0	0.00	46.30	2	4,600	0.04%
2021/12/30	0	0.00	0.5	46.35	46.25	-0.5	4,602	-0.01%
2021/12/29	2	46.18	0	0.00	46.25	2	4,569	0.04%
2021/12/22	2	46.60	0	0.00	46.70	2	4,305	0.05%
2021/12/21	4	47.09	0	0.00	47.00	4	4,226	0.09%
2021/12/20	10	47.65	1	47.65	47.60	9	4,188	0.21%
2021/12/16	1	47.20	4	46.75	47.25	-3	4,208	-0.07%
2021/12/15	0	0.00	4	46.55	46.60	-4	4,267	-0.09%
2021/12/14	2	46.63	4	46.60	46.50	-2	4,273	-0.05%
2021/12/13	4	46.70	4	46.70	46.70	0	4,252	0.00%
2021/12/10	2	46.45	4	46.50	46.50	-2	4,199	-0.05%
2021/12/09	8	46.46	4	46.45	46.50	4	4,177	0.10%
2021/12/08	4	46.45	0	0.00	46.50	4	4,154	0.10%
2021/12/07	2	46.40	0	0.00	46.50	2	4,130	0.05%
2021/12/06	2	46.45	0	0.00	46.40	2	4,098	0.05%
2021/12/03	3	46.27	0	0.00	46.30	3	4,116	0.07%
2021/12/02	2	46.38	0	0.00	46.30	2	4,096	0.05%
2021/12/01	0	0.00	1	46.65	46.70	-1	4,107	-0.02%
2021/11/30	4	46.39	0	0.00	46.20	4	4,101	0.10%
2021/11/29	1	46.20	0	0.00	46.45	1	4,068	0.02%
2021/11/26	3	46.80	0	0.00	46.80	3	4,044	0.07%
2021/11/25	2	47.20	0	0.00	47.10	2	4,003	0.05%
2021/11/24	0	0.00	4	46.78	46.85	-4	3,916	-0.10%
2021/11/23	1	46.15	0	0.00	46.20	1	3,893	0.03%
2021/11/22	0	0.00	2	46.60	46.55	-2	3,875	-0.05%
2021/11/19	2	46.55	0	0.00	46.65	2	3,884	0.05%
2021/11/18	0	0.00	4	46.83	46.60	-4	3,886	-0.10%
2021/11/17	3	46.30	22	46.42	46.50	-19	3,875	-0.49%
2021/11/16	4	46.89	4	46.85	46.80	0	3,859	0.00%
2021/11/15	1.3	47.84	0	0.00	47.65	1.3	3,829	0.03%
2021/11/12	0	0.00	25	47.56	47.80	-25	3,734	-0.67%
2021/11/11	7	45.68	3	45.83	45.60	4	3,576	0.11%
2021/11/09	3	44.87	0	0.00	44.95	3	3,676	0.08%
2021/11/08	2	44.85	0	0.00	45.00	2	3,689	0.05%
2021/11/05	1.3	44.53	20	44.50	44.55	-18.7	3,715	-0.50%
2021/11/04	2	44.70	0	0.00	44.65	2	3,722	0.05%
2021/11/03	2	44.70	0	0.00	44.85	2	3,737	0.05%
2021/11/02	6	44.71	0	0.00	44.70	6	3,818	0.16%
2021/11/01	4	44.78	0	0.00	44.70	4	3,840	0.10%
2021/10/29	1	45.00	0	0.00	44.95	1	3,853	0.03%
2021/10/27	6	45.10	0	0.00	45.10	6	3,952	0.15%
2021/10/26	1	45.50	0	0.00	45.55	1	3,975	0.03%
2021/10/22	5	45.42	0	0.00	45.15	5	4,122	0.12%
2021/10/21	7	44.71	6	44.95	45.00	1	4,091	0.02%
2021/10/19	2	44.50	0	0.00	44.55	2	4,268	0.05%
2021/10/18	2	44.55	0	0.00	44.65	2	4,364	0.05%
2021/10/15	1	44.75	0	0.00	44.75	1	4,387	0.02%
2021/10/14	2	44.68	0	0.00	44.70	2	4,394	0.05%
2021/10/13	1	45.05	0	0.00	45.05	1	4,452	0.02%
2021/10/12	1	45.00	0	0.00	45.10	1	4,494	0.02%
2021/10/08	2	44.55	0	0.00	44.60	2	4,440	0.05%
2021/10/07	0	0.00	7	44.60	44.65	-7	4,430	-0.16%
2021/10/06	1	44.50	0	0.00	44.25	1	4,452	0.02%
2021/10/04	6	44.75	0	0.00	44.70	6	4,580	0.13%
2021/10/01	10	44.73	0	0.00	44.80	10	4,599	0.22%
2021/09/30	6	45.05	0	0.00	45.10	6	4,629	0.13%
2021/09/28	5	45.20	0	0.00	45.30	5	4,593	0.11%
2021/09/27	2	44.66	0	0.00	44.65	2	4,567	0.04%
2021/09/24	8	45.04	1	45.40	45.10	7	4,508	0.16%
2021/09/23	2	46.65	0	0.00	46.80	2	4,357	0.05%
2021/09/22	6	46.58	1.1	46.46	46.20	5	4,245	0.12%
2021/09/17	4	47.49	0	0.00	47.35	4	4,100	0.10%
2021/09/16	2	47.60	0	0.00	47.80	2	4,089	0.05%
2021/09/15	4	47.59	5	47.65	47.55	-1	4,138	-0.02%
2021/09/14	1	47.90	0	0.00	47.90	1	4,191	0.02%
2021/09/10	0	47.95	0	0.00	47.95	0	4,242	0.00%
2021/09/08	2.5	47.47	0	0.00	47.25	2.5	4,312	0.06%
2021/09/06	1	48.30	0	0.00	48.15	1	4,318	0.02%
2021/09/03	0	48.25	10	48.35	48.25	-10	4,304	-0.23%
2021/09/02	2	48.35	0.7	48.30	48.25	1.3	4,344	0.03%
2021/08/27	1	47.40	0	0.00	47.45	1	4,405	0.02%
2021/08/26	2	47.38	0	0.00	47.40	2	4,429	0.05%
2021/08/25	2	47.35	0	0.00	47.60	2	4,498	0.04%
2021/08/24	1	47.60	0	0.00	47.65	1	4,515	0.02%
2021/08/23	2	47.60	0	0.00	47.50	2	4,576	0.04%
2021/08/19	2	47.95	0	0.00	47.55	2	5,750	0.03%
2021/08/18	10	48.45	0.3	48.00	48.40	9.7	5,778	0.17%
2021/08/17	0	0.00	3	48.70	48.60	-3	5,807	-0.05%
2021/08/16	3	48.15	0	0.00	48.10	3	5,726	0.05%
2021/08/12	0.3	48.75	0	0.00	48.95	0.3	5,580	0.01%
2021/08/11	0	0.00	0.4	48.70	48.80	-0.4	5,583	-0.01%
2021/08/10	1	48.60	0	0.00	48.85	1	5,582	0.02%
2021/08/09	0	0.00	1	49.05	49.00	-1	5,636	-0.02%
2021/08/06	0	0.00	4.4	48.94	49.45	-4.4	5,660	-0.08%
2021/08/04	1	49.05	1.5	49.05	49.05	-0.5	5,896	-0.01%
2021/08/03	1	48.85	2	49.55	49.30	-1	5,955	-0.02%
2021/08/02	0	0.00	302.1	49.33	49.45	-302.1	6,067	-4.98%	大賣/鉅額交易
2021/07/29	10	48.99	4	48.89	49.10	6	6,148	0.10%
2021/07/28	0	0.00	13	48.32	48.35	-13	6,105	-0.21%
2021/07/27	5	47.95	5	48.08	48.15	0	6,096	0.00%
2021/07/26	482	48.07	9	47.87	48.10	473	6,098	7.76%	大買/鉅額交易
2021/07/23	303	47.94	48	47.86	47.90	255	6,014	4.24%	大買/鉅額交易
2021/07/22	5	46.55	2	46.83	46.85	3	5,822	0.05%
2021/07/21	0	0.00	1	46.00	46.00	-1	5,780	-0.02%
2021/07/20	1	45.60	0	0.00	45.65	1	5,959	0.02%
2021/07/19	0	0.00	4	46.20	46.10	-4	6,065	-0.07%
2021/07/16	0	0.00	2	45.65	45.75	-2	6,068	-0.03%
2021/07/14	0	0.00	2	44.90	44.95	-2	6,056	-0.03%
2021/07/13	0	0.00	37.7	45.00	44.85	-37.7	6,135	-0.61%
2021/07/12	0	0.00	5	45.20	45.20	-5	6,116	-0.08%
2021/07/09	1	45.15	0	0.00	45.00	1	6,084	0.02%
2021/07/08	6	44.75	0	0.00	44.65	6	6,005	0.10%
2021/07/07	1	43.90	1	43.85	44.40	0	6,008	0.00%
2021/07/06	1	43.60	0	0.00	43.65	1	5,987	0.02%
2021/07/05	1	43.40	0	0.00	43.50	1	6,028	0.02%
2021/07/02	0	0.00	2	43.35	43.30	-2	6,077	-0.03%
2021/07/01	4	43.34	5	43.30	43.20	-1	6,112	-0.02%
2021/06/30	1	43.60	2	43.63	43.65	-1	6,122	-0.02%
2021/06/29	2	43.43	2	43.25	43.55	0	6,147	0.00%
2021/06/28	1	43.75	2	43.80	43.60	-1	6,172	-0.02%
2021/06/25	3	43.77	0	0.00	43.60	3	6,171	0.05%
2021/06/24	0	0.00	4	43.64	43.85	-4	6,158	-0.06%
2021/06/23	6	42.93	0	0.00	42.70	6	6,132	0.10%
2021/06/22	2	42.55	0	0.00	42.35	2	6,080	0.03%
2021/06/16	0	0.00	2	42.50	42.50	-2	6,260	-0.03%
2021/06/15	1	42.60	0	0.00	42.80	1	6,256	0.02%
2021/06/09	0.5	41.80	0	0.00	41.75	0.5	6,208	0.01%
2021/06/08	1	41.35	0	0.00	41.40	1	6,192	0.02%
2021/06/07	2	41.75	0	0.00	41.55	2	6,172	0.03%
2021/06/04	1	41.85	0	0.00	41.95	1	6,144	0.02%
2021/06/03	2	41.93	0	0.00	41.85	2	6,153	0.03%
2021/06/02	0.4	42.05	0	0.00	42.00	0.4	6,141	0.01%
2021/05/28	0	0.00	1	42.75	42.65	-1	5,999	-0.02%
2021/05/27	4	42.60	0	0.00	42.60	4	5,986	0.07%
2021/05/24	1	42.60	0	0.00	42.70	1	4,755	0.02%
2021/05/20	1	41.85	0	0.00	42.15	1	4,749	0.02%
2021/05/18	0	0.00	1	41.85	41.90	-1	4,748	-0.02%
2021/05/17	1	41.15	5	40.90	40.80	-4	4,762	-0.08%
2021/05/14	0	0.00	1	43.05	42.80	-1	4,683	-0.02%
2021/05/13	1	42.15	1	42.95	42.10	0	4,629	0.00%
2021/05/12	4	42.44	0	0.00	42.60	4	4,544	0.09%
2021/05/10	0	0.00	2.1	45.48	45.70	-2.1	4,201	-0.05%
2021/05/07	1	44.75	1	45.60	44.70	0	4,073	0.00%
2021/05/06	10	45.50	0	0.00	45.25	10	3,976	0.25%
2021/05/04	0	0.00	0.1	44.20	44.35	-0.1	3,882	0.00%
2021/04/29	5	45.45	244	45.30	45.25	-239	3,765	-6.35%	大賣/鉅額交易
2021/04/28	6	45.77	0	0.00	45.65	6	3,739	0.16%
2021/04/27	5.1	46.03	0	0.00	46.20	5.1	3,767	0.14%
2021/04/26	4	46.28	0.1	46.35	46.60	3.9	3,705	0.11%
2021/04/23	250	44.28	0	0.00	45.35	250	3,491	7.16%	大買/鉅額交易
2021/04/22	6	44.40	1	44.05	44.10	5	3,389	0.15%
2021/04/21	2	44.10	1	44.40	44.35	1	3,329	0.03%
2021/04/20	7	44.19	0	0.00	44.35	7	3,311	0.21%
2021/04/19	0	0.00	3	44.62	44.60	-3	3,322	-0.09%
2021/04/16	0	0.00	3	43.50	43.60	-3	3,270	-0.09%
2021/04/14	2	43.28	0	0.00	43.25	2	3,331	0.06%
2021/04/13	2	43.53	1	43.65	43.50	1	3,329	0.03%
2021/04/12	0	0.00	0.1	43.70	43.60	-0.1	3,327	0.00%
2021/04/09	0.1	43.70	2	43.63	43.75	-1.9	3,336	-0.06%
2021/04/08	7	43.44	0	0.00	43.50	7	3,300	0.21%
2021/04/07	5	43.50	0	0.00	43.65	5	3,277	0.15%
2021/04/06	0	0.00	1	43.60	43.65	-1	3,270	-0.03%
2021/04/01	8	43.59	0	0.00	43.55	8	3,289	0.24%
2021/03/31	2	43.55	1	43.55	43.50	1	3,351	0.03%
2021/03/30	2	43.45	0	0.00	43.45	2	3,527	0.06%
2021/03/25	1	43.45	0	0.00	43.60	1	4,049	0.02%
2021/03/24	2	43.20	1	43.40	43.55	1	4,322	0.02%
2021/03/23	5	43.19	2	43.15	43.15	3	4,361	0.07%
2021/03/22	8.6	43.29	1	43.55	43.60	7.6	4,406	0.17%
2021/03/19	5	44.75	1	45.00	44.25	4	4,320	0.09%
2021/03/18	1	45.25	2	45.58	45.20	-1	4,322	-0.02%
2021/03/17	0	45.05	0	0.00	45.20	0	4,363	0.00%
2021/03/15	3	44.73	0	0.00	44.75	3	4,528	0.07%
2021/03/11	2	45.30	2	45.45	45.35	0	5,010	0.00%
2021/03/09	0	0.00	1	45.50	45.40	-1	5,080	-0.02%
2021/03/08	8	45.11	0	0.00	45.25	8	5,088	0.16%
2021/03/05	1	44.95	6	44.95	44.95	-5	5,096	-0.10%
2021/03/02	2	44.65	0	0.00	44.55	2	5,174	0.04%
2021/02/26	1	44.60	1	44.65	45.20	0	5,182	0.00%
2021/02/25	2	44.93	0	0.00	44.95	2	5,115	0.04%
2021/02/23	0	0.00	1	44.45	44.85	-1	5,087	-0.02%
2021/02/22	6	43.98	0	0.00	44.05	6	5,042	0.12%
2021/02/19	0	0.00	20	44.10	44.10	-20	5,037	-0.40%
2021/02/18	0	0.00	1	44.05	43.85	-1	5,029	-0.02%
2021/02/05	1	43.70	0	0.00	43.60	1	4,979	0.02%
2021/02/03	1.3	43.35	0	0.00	43.30	1.3	5,080	0.03%
2021/02/02	0.3	43.60	1	43.70	43.60	-0.7	5,119	-0.01%
2021/02/01	0	0.00	4	43.96	43.25	-4	5,130	-0.08%
2021/01/29	2	42.93	0	0.00	42.60	2	5,117	0.04%
2021/01/28	1	43.05	0	0.00	43.25	1	5,081	0.02%
2021/01/26	20	43.50	0	0.00	43.45	20	5,088	0.39%
2021/01/25	0	0.00	1	42.95	43.95	-1	5,087	-0.02%
2021/01/20	9	43.67	0	0.00	43.10	9	5,100	0.18%
2021/01/19	1	44.40	0	0.00	44.40	1	5,021	0.02%
2021/01/18	2	44.65	10	44.65	44.55	-8	4,997	-0.16%
2021/01/15	2	45.30	0	0.00	45.05	2	5,015	0.04%
2021/01/14	1	45.60	0	0.00	45.70	1	5,177	0.02%
2021/01/12	8	45.66	16	45.88	45.55	-8	5,170	-0.15%
2021/01/11	1	45.95	0	0.00	46.00	1	5,145	0.02%
2021/01/08	0	0.00	50	45.90	45.90	-50	5,122	-0.98%
2021/01/06	0	0.00	2	45.83	45.20	-2	5,053	-0.04%
2021/01/05	1	45.05	0	0.00	45.05	1	5,013	0.02%
2021/01/04	1	45.15	3	45.27	45.15	-2	5,002	-0.04%
2020/12/31	50	45.74	4	45.56	45.85	46	5,008	0.92%
2020/12/30	2	45.45	1	45.70	45.55	1	4,999	0.02%
2020/12/29	0	0.00	41	45.88	45.60	-41	4,996	-0.82%
2020/12/28	21	46.13	1	46.65	45.90	20	4,988	0.40%
2020/12/25	7	46.44	4	46.51	46.45	3	4,947	0.06%
2020/12/24	34	46.03	2	45.95	46.40	32	4,907	0.65%
2020/12/23	2	44.70	0	0.00	45.00	2	4,737	0.04%
2020/12/22	3.2	45.03	1	45.30	44.50	2.2	4,623	0.05%
2020/12/21	0.4	45.31	0	0.00	44.95	0.4	4,561	0.01%
2020/12/18	2	45.85	1	46.15	45.60	1	4,425	0.02%
2020/12/17	0	0.00	1	46.00	46.05	-1	4,185	-0.02%
2020/12/16	1	45.90	2	45.98	45.95	-1	4,169	-0.02%
2020/12/15	0	0.00	2.1	45.24	45.25	-2.1	4,086	-0.05%
2020/12/14	2	44.90	0	0.00	44.90	2	4,076	0.05%
2020/12/11	7	44.36	6	44.75	44.35	1	4,015	0.02%
2020/12/10	1	44.50	42.1	44.42	44.60	-41.1	3,999	-1.03%
2020/12/09	7	44.39	12	44.66	44.50	-5	3,934	-0.13%
2020/12/08	30	44.95	60	44.62	45.40	-30	3,834	-0.78%
2020/12/07	104	45.77	8	45.39	45.85	96	3,620	2.65%	大買/
2020/12/04	4.5	43.41	0.2	43.55	43.50	4.3	3,344	0.13%
2020/12/03	7	43.84	0	0.00	43.80	7	3,285	0.21%
2020/12/02	2	44.35	1	44.30	44.35	1	3,253	0.03%
2020/12/01	3	44.18	0.1	44.40	44.50	2.9	3,240	0.09%
2020/11/27	1	43.70	0	0.00	43.85	1	3,140	0.03%
2020/11/25	4.5	43.70	0	0.00	43.90	4.5	3,254	0.14%
2020/11/19	0	0.00	2	43.15	43.15	-2	3,268	-0.06%
2020/11/17	0	0.00	0.3	43.35	43.40	-0.3	3,277	-0.01%
2020/11/16	0	0.00	1	43.30	43.45	-1	3,317	-0.03%
2020/11/13	0	0.00	0.1	43.40	43.40	-0.1	3,336	0.00%
2020/11/12	0	0.00	10	43.75	43.85	-10	3,324	-0.30%
2020/11/11	1	43.45	9.1	43.60	44.00	-8.1	3,346	-0.24%
2020/11/09	0	0.00	2.2	41.96	42.00	-2.2	3,262	-0.07%
2020/11/06	0	0.00	0.1	42.00	41.90	-0.1	3,242	0.00%
2020/11/04	1	41.95	0	0.00	42.00	1	3,211	0.03%
2020/11/02	0	0.00	7.7	41.83	41.90	-7.7	3,189	-0.24%
2020/10/22	1	42.00	0	0.00	43.20	1	3,106	0.03%
2020/10/19	0	0.00	1	43.00	43.20	-1	2,899	-0.03%
2020/10/16	2	42.95	0	0.00	42.90	2	2,874	0.07%
2020/10/15	9	43.46	1	43.05	42.95	8	2,865	0.28%
2020/10/13	0	0.00	10	43.85	43.85	-10	2,846	-0.35%
2020/10/12	1	44.30	0	0.00	44.20	1	2,839	0.04%
2020/10/08	0	0.00	2	44.55	44.70	-2	2,849	-0.07%
2020/10/06	3	43.70	1	43.75	43.70	2	2,829	0.07%
2020/10/05	4	43.31	1	43.45	43.20	3	2,833	0.11%
2020/09/30	1	43.25	0	0.00	43.00	1	2,825	0.04%
2020/09/29	5	42.88	0	0.00	43.30	5	2,824	0.18%
2020/09/25	1	41.60	2	41.90	41.50	-1	2,769	-0.04%
2020/09/24	2	41.38	2	41.45	41.45	0	2,721	0.00%
2020/09/23	4	46.23	0	0.00	46.15	4	2,590	0.15%
2020/09/21	2	46.80	0	0.00	46.85	2	2,460	0.08%
2020/09/18	0	0.00	3	46.65	46.65	-3	2,411	-0.12%
2020/09/11	2	46.15	0	0.00	46.30	2	2,335	0.09%
2020/09/07	0	0.00	1	46.35	46.00	-1	2,396	-0.04%
2020/09/02	1	45.70	1	45.65	45.65	0	2,445	0.00%
2020/08/31	0	0.00	1	46.45	46.40	-1	2,516	-0.04%
2020/08/28	0	0.00	3	45.95	45.60	-3	2,440	-0.12%
2020/08/26	1	45.05	4	45.23	45.50	-3	2,500	-0.12%
2020/08/25	1	45.10	1	44.95	44.95	0	2,531	0.00%
2020/08/21	0	0.00	5	44.31	44.35	-5	2,688	-0.19%
2020/08/20	1	44.00	0	0.00	43.50	1	2,678	0.04%
2020/08/18	0	0.00	1	44.40	44.30	-1	2,619	-0.04%
2020/08/17	1	44.35	8	44.19	44.35	-7	2,621	-0.27%
2020/08/14	3	43.12	3	43.13	43.10	0	2,595	0.00%
2020/08/13	0	0.00	2	43.70	43.75	-2	2,596	-0.08%
2020/08/11	1	42.85	0	0.00	42.70	1	2,603	0.04%
2020/08/10	0	0.00	2	42.95	42.90	-2	2,640	-0.08%
2020/07/27	0	0.00	1	42.55	42.30	-1	2,799	-0.04%
2020/07/17	3	43.08	0	0.00	42.90	3	2,852	0.11%
2020/07/10	1	43.40	0	0.00	43.15	1	2,817	0.04%
2020/07/09	2	43.90	0	0.00	43.90	2	2,812	0.07%
2020/06/23	0	0.00	1	44.35	43.90	-1	2,823	-0.04%
2020/06/22	1	43.85	0	0.00	43.55	1	2,829	0.04%
2020/06/19	1	43.95	0	0.00	43.50	1	2,875	0.03%
2020/06/18	2	44.08	0	0.00	44.05	2	2,865	0.07%
2020/06/12	3	43.67	0	0.00	43.60	3	3,148	0.10%
2020/06/11	3	44.98	0	0.00	44.80	3	3,119	0.10%
2020/06/10	1	45.80	0	0.00	45.85	1	3,127	0.03%
2020/06/08	1	46.20	42	46.44	46.50	-41	3,259	-1.26%
2020/06/05	0	0.00	2	47.13	47.25	-2	3,232	-0.06%
2020/06/04	0	0.00	2	46.53	46.40	-2	3,182	-0.06%
2020/06/03	40	45.87	10	46.11	46.25	30	3,179	0.94%
2020/06/02	0	0.00	1	45.25	45.40	-1	3,135	-0.03%
2020/05/29	0	0.00	2	44.40	44.35	-2	3,033	-0.07%
2020/05/28	2	44.80	1	44.60	44.75	1	2,899	0.03%
2020/05/25	0	0.00	5	44.05	44.15	-5	2,952	-0.17%
2020/05/22	1	44.10	0	0.00	44.10	1	2,961	0.03%
2020/05/21	0	0.00	6	44.33	44.20	-6	2,953	-0.20%
2020/05/19	3	43.80	0	0.00	44.00	3	2,928	0.10%
2020/05/18	1	43.45	0	0.00	43.10	1	2,914	0.03%
2020/05/15	0	0.00	2	43.75	43.55	-2	2,908	-0.07%
2020/05/14	7	43.23	0	0.00	43.05	7	2,866	0.24%
2020/05/13	3	44.08	0	0.00	44.00	3	2,832	0.11%
2020/05/11	1	44.85	0	0.00	44.70	1	2,769	0.04%
2020/05/05	0	0.00	3.9	43.65	43.65	-3.9	2,741	-0.14%
2020/05/04	1	43.30	0	0.00	43.00	1	2,763	0.04%
2020/04/30	1	43.90	3	43.85	43.65	-2	2,783	-0.07%
2020/04/29	2	43.75	0	0.00	43.70	2	2,799	0.07%
2020/04/27	0	0.00	2	42.00	42.35	-2	2,919	-0.07%
2020/04/24	10	40.65	0	0.00	40.55	10	2,911	0.34%
2020/04/20	1	41.35	0	0.00	41.40	1	2,905	0.03%
2020/04/14	1	41.45	0	0.00	41.50	1	2,874	0.03%
2020/04/08	1	40.40	0	0.00	40.40	1	2,858	0.03%
2020/04/01	1	39.90	0	0.00	39.90	1	2,814	0.04%
2020/03/31	1	40.75	0	0.00	40.50	1	2,803	0.04%
2020/03/26	1	39.70	0	0.00	39.90	1	2,947	0.03%
2020/03/25	3	39.47	4	40.50	39.80	-1	3,048	-0.03%
2020/03/24	0	0.00	4	36.66	36.85	-4	3,033	-0.13%
2020/03/23	4	34.50	0	0.00	34.15	4	3,025	0.13%
2020/03/20	2	34.43	1	35.60	35.00	1	3,015	0.03%
2020/03/19	8	33.14	3	33.03	32.90	5	2,948	0.17%
2020/03/18	1	37.35	0	0.00	36.45	1	2,814	0.04%
2020/03/17	3	38.05	4	38.06	38.00	-1	2,762	-0.04%
2020/03/13	2	38.93	1	39.45	40.40	1	2,685	0.04%
2020/03/12	2	42.50	0	0.00	41.80	2	2,579	0.08%
2020/03/11	2	44.00	0	0.00	43.85	2	2,497	0.08%
2020/03/10	0	0.00	2	44.00	43.95	-2	2,482	-0.08%
2020/03/09	3	44.77	0	0.00	44.30	3	2,456	0.12%
2020/03/06	1	45.00	0	0.00	45.25	1	2,418	0.04%
2020/03/05	0	0.00	3	45.23	45.30	-3	2,400	-0.12%
2020/03/04	1	44.80	2	44.90	45.00	-1	2,401	-0.04%
2020/03/03	0	0.00	1	44.65	44.55	-1	2,410	-0.04%
2020/03/02	1	44.50	1	44.50	44.50	0	2,411	0.00%
2020/02/27	0	0.00	1	44.85	44.85	-1	2,420	-0.04%
2020/02/14	0	0.00	3	45.88	45.85	-3	2,369	-0.13%
2020/02/05	0	0.00	4	45.20	45.10	-4	2,430	-0.16%
2020/02/03	0	0.00	1	44.10	44.90	-1	2,404	-0.04%
2020/01/31	5	45.51	0	0.00	45.25	5	2,388	0.21%
2020/01/30	2	45.63	12	45.60	45.45	-10	2,348	-0.43%
2020/01/20	1	47.10	1	47.00	47.10	0	2,265	0.00%
2020/01/17	1	46.75	4	46.80	46.85	-3	2,245	-0.13%
2020/01/16	0	0.00	3	46.62	46.65	-3	2,258	-0.13%
2020/01/15	2	46.50	0	0.00	46.55	2	2,291	0.09%
2020/01/13	10	46.30	0	0.00	46.30	10	2,380	0.42%
2020/01/02	1	46.30	0	0.00	46.30	1	2,609	0.04%
2019/12/31	0	0.00	1	46.50	46.30	-1	2,634	-0.04%
2019/12/26	1	46.20	0	0.00	46.20	1	4,112	0.02%
2019/12/23	1	45.75	0	0.00	45.55	1	5,284	0.02%
2019/12/20	6	45.73	2	45.80	45.45	4	5,215	0.08%
2019/12/19	1	45.70	0	0.00	45.90	1	5,119	0.02%
2019/11/26	0	0.00	14	46.65	46.20	-14	5,164	-0.27%
2019/11/21	1	46.60	0	0.00	46.60	1	5,167	0.02%
2019/11/20	2	46.85	0	0.00	46.85	2	5,167	0.04%
2019/11/18	2	46.90	0	0.00	46.85	2	5,184	0.04%
2019/11/11	2	46.85	0	0.00	46.70	2	5,200	0.04%
2019/11/01	1	46.75	0	0.00	46.95	1	5,120	0.02%
2019/10/30	2	46.90	2	46.95	46.85	0	5,109	0.00%
2019/10/29	0	0.00	2	46.85	46.80	-2	5,095	-0.04%
2019/10/28	1	46.95	0	0.00	47.00	1	5,078	0.02%
2019/10/23	0	0.00	9	47.71	47.50	-9	5,022	-0.18%
2019/10/22	1	47.00	2	47.15	47.00	-1	4,995	-0.02%
2019/10/21	1	46.70	12	46.53	46.75	-11	4,961	-0.22%
2019/10/18	0	0.00	1	45.65	45.90	-1	4,899	-0.02%
2019/10/16	0	0.00	2	46.10	46.00	-2	4,809	-0.04%
2019/10/15	0	0.00	2	45.90	45.95	-2	4,780	-0.04%
2019/10/14	0	0.00	10	45.73	45.65	-10	4,751	-0.21%
2019/10/09	0	0.00	3	45.55	45.30	-3	4,717	-0.06%
2019/10/08	4	45.38	1	45.25	45.40	3	4,689	0.06%
2019/10/07	1	45.80	0	0.00	45.75	1	4,631	0.02%
2019/10/04	2	45.48	0	0.00	45.70	2	4,607	0.04%
2019/10/03	7	45.95	0	0.00	46.05	7	4,523	0.15%
2019/10/02	1	46.00	0	0.00	45.90	1	4,330	0.02%
2019/10/01	6	49.87	0	0.00	49.95	6	3,108	0.19%
2019/09/27	11	49.90	0	0.00	49.90	11	2,437	0.45%
2019/09/26	0	0.00	11	49.85	49.80	-11	1,857	-0.59%
2019/09/25	6	49.70	0	0.00	49.80	6	1,821	0.33%
2019/09/24	12	49.69	0	0.00	49.65	12	1,784	0.67%
2019/09/23	1	49.80	1	49.75	49.80	0	1,758	0.00%
2019/09/20	2	49.80	0	0.00	49.80	2	1,749	0.11%
2019/09/19	2	49.90	0	0.00	49.95	2	1,719	0.12%
2019/09/18	2	50.10	0	0.00	50.00	2	1,706	0.12%
2019/09/17	0	0.00	5	50.10	50.20	-5	1,703	-0.29%
2019/09/16	0	0.00	2	49.95	50.00	-2	1,705	-0.12%
2019/09/12	1	49.55	0	0.00	49.40	1	1,672	0.06%
2019/09/09	0	0.00	1.3	49.59	49.70	-1.3	1,681	-0.08%
2019/09/06	0	0.00	1	49.45	49.30	-1	1,680	-0.06%
2019/09/04	0	0.00	0	49.60	49.20	0	1,672	0.00%
2019/09/03	2	49.43	0	0.00	49.25	2	1,677	0.12%
2019/08/30	1	49.40	0	0.00	49.50	1	1,684	0.06%
2019/08/29	2	49.05	0	0.00	49.05	2	1,661	0.12%
2019/08/28	0	0.00	2	49.05	49.40	-2	1,653	-0.12%
2019/08/27	3	48.85	0	0.00	48.40	3	1,650	0.18%
2019/08/26	2	48.85	0	0.00	48.80	2	1,610	0.12%
2019/08/23	0	0.00	2	49.13	49.20	-2	1,606	-0.12%
2019/08/22	0	0.00	3	48.88	48.90	-3	1,597	-0.19%
2019/08/21	2	48.55	0	0.00	48.65	2	1,667	0.12%
2019/08/20	1	48.65	0	0.00	48.60	1	1,670	0.06%
2019/08/19	10	48.65	0	0.00	48.75	10	1,660	0.60%
2019/08/14	0	48.60	0	0.00	48.35	0	1,595	0.00%
2019/08/13	0	0.00	2	48.28	48.35	-2	1,587	-0.13%
2019/08/07	2	48.15	0	0.00	48.00	2	1,606	0.12%
2019/08/05	2	48.35	0	0.00	48.20	2	1,609	0.12%
2019/08/02	2	48.40	0	0.00	48.40	2	1,605	0.12%
2019/08/01	2	48.60	0	0.00	48.60	2	1,608	0.12%
2019/07/31	1	48.95	0	0.00	48.80	1	1,615	0.06%
2019/07/29	2	48.95	0	0.00	48.95	2	1,612	0.12%
2019/07/24	2	48.90	0	0.00	48.90	2	1,626	0.12%
2019/07/22	1	49.40	0	0.00	49.25	1	1,600	0.06%
2019/07/15	0	0.00	1	49.15	49.25	-1	1,602	-0.06%
2019/07/11	0	0.00	1	49.45	49.45	-1	1,629	-0.06%
2019/07/08	5	49.35	0.2	49.75	49.40	4.8	1,669	0.29%
2019/07/04	0	0.00	17	49.65	49.75	-17	1,723	-0.99%
2019/07/02	5	49.50	0	0.00	49.65	5	1,755	0.28%
2019/06/26	2	50.00	0	0.00	49.75	2	1,945	0.10%
2019/06/25	0	0.00	2	49.95	49.95	-2	1,954	-0.10%
2019/06/21	3	49.90	0	0.00	50.00	3	1,983	0.15%
2019/06/19	0	0.00	0.5	49.80	49.90	-0.5	2,011	-0.03%
2019/06/14	1	48.45	0	0.00	48.50	1	2,119	0.05%
2019/06/13	1	48.70	0	0.00	48.50	1	2,147	0.05%
2019/06/11	2	48.65	0	0.00	48.60	2	2,436	0.08%
2019/06/06	1	48.75	0	0.00	48.50	1	2,495	0.04%
2019/06/03	0	0.00	2	48.90	48.90	-2	2,532	-0.08%
2019/05/30	1	48.20	0	0.00	48.15	1	2,513	0.04%
2019/05/27	1	48.80	0	0.00	49.20	1	2,443	0.04%
2019/05/22	1	48.10	0	0.00	48.10	1	2,419	0.04%
2019/05/16	0.4	47.85	0	0.00	47.75	0.4	2,419	0.02%
2019/05/15	0.3	47.95	0	0.00	47.80	0.3	2,427	0.01%
2019/05/13	0	0.00	10	48.00	47.80	-10	2,444	-0.41%
2019/05/10	2	47.80	0	0.00	48.05	2	2,479	0.08%
2019/05/09	0.3	48.20	0	0.00	48.00	0.3	2,476	0.01%
2019/05/07	0	0.00	0.4	48.80	48.70	-0.4	2,491	-0.02%
2019/05/06	0	0.00	3	48.77	48.75	-3	2,517	-0.12%
2019/05/03	1	49.40	0	0.00	49.25	1	2,537	0.04%
2019/04/30	0	0.00	1	49.55	49.45	-1	2,539	-0.04%
2019/04/29	0	0.00	3.5	49.03	49.20	-3.5	2,530	-0.14%
2019/04/22	0	0.00	1	48.80	48.75	-1	2,540	-0.04%
2019/04/19	0	0.00	1	49.20	48.90	-1	2,543	-0.04%
2019/04/18	0.4	48.80	0	0.00	48.60	0.4	2,557	0.02%
2019/04/15	10.3	49.48	0	0.00	49.50	10.3	2,547	0.40%
2019/04/12	0.3	49.10	1	49.00	49.10	-0.7	2,551	-0.03%
2019/04/10	0.5	49.95	3	49.63	49.90	-2.5	2,528	-0.10%
2019/04/09	0.2	50.30	0.1	50.30	50.20	0.2	2,506	0.01%
2019/04/08	0.3	50.60	0	0.00	50.60	0.3	2,534	0.01%
2019/04/02	1	51.00	0	0.00	50.80	1	2,589	0.04%
2019/04/01	0	0.00	13	50.69	50.90	-13	2,640	-0.49%
2019/03/29	1.1	50.31	7	50.71	50.80	-5.9	2,550	-0.23%
2019/03/26	5	49.46	0	0.00	49.45	5	2,493	0.20%
2019/03/21	2	49.10	0	0.00	49.35	2	2,453	0.08%
2019/03/18	5	48.45	0	0.00	48.55	5	2,302	0.22%
2019/03/15	2	47.85	0	0.00	48.20	2	2,278	0.09%
2019/03/14	5	47.55	0	0.00	47.50	5	1,998	0.25%
2019/03/13	6	47.42	0	0.00	47.40	6	1,994	0.30%
2019/03/12	6	47.82	0	0.00	47.50	6	1,967	0.30%
2019/03/11	0	0.00	20	48.00	47.90	-20	1,939	-1.03%
2019/03/08	1	47.70	0	0.00	47.65	1	1,914	0.05%
2019/03/04	5	47.49	0	0.00	47.50	5	1,957	0.26%
2019/02/26	2	47.80	0	0.00	47.60	2	2,006	0.10%
2019/02/25	3	47.90	0	0.00	47.95	3	1,994	0.15%
2019/02/15	1	46.90	0	0.00	47.20	1	1,989	0.05%
2019/02/12	1	48.30	0	0.00	48.45	1	1,947	0.05%
2019/02/11	0	0.00	2	48.00	48.40	-2	1,951	-0.10%
2019/01/30	0	0.00	1	47.85	47.95	-1	1,911	-0.05%
2019/01/24	0	0.00	2	47.20	47.45	-2	1,868	-0.11%
2019/01/18	0	0.00	3	46.50	46.60	-3	1,875	-0.16%
2019/01/17	1	46.30	0	0.00	46.50	1	1,899	0.05%
2019/01/16	0	0.00	3	46.40	46.60	-3	1,901	-0.16%
2019/01/09	15	45.92	0	0.00	46.10	15	2,047	0.73%
2019/01/08	1	45.25	0	0.00	45.15	1	2,046	0.05%
2019/01/03	0	0.00	1	45.20	45.05	-1	2,227	-0.04%
2019/01/02	1	44.90	1	44.65	44.50	0	2,248	0.00%
2018/12/24	3	45.12	1	44.90	44.90	2	2,216	0.09%
2018/12/21	1	45.50	2	45.83	46.15	-1	2,204	-0.05%
2018/12/20	0	0.00	1	46.55	46.45	-1	2,143	-0.05%
2018/12/12	2	45.90	0	0.00	46.25	2	2,255	0.09%
2018/11/27	0	0.00	2	46.20	46.25	-2	4,977	-0.04%
2018/11/26	2	47.60	30	47.05	46.20	-28	5,043	-0.56%
2018/11/20	0	0.00	1	45.85	45.85	-1	5,090	-0.02%
2018/11/08	1	46.55	1	46.70	46.70	0	5,221	0.00%
2018/11/01	2	45.30	0	0.00	45.30	2	5,703	0.04%
2018/10/29	0	0.00	1	44.30	44.60	-1	5,724	-0.02%
2018/10/19	1	45.00	0	0.00	45.90	1	5,681	0.02%
2018/10/15	0	0.00	4	45.35	45.25	-4	5,523	-0.07%
2018/10/12	1	45.95	0	0.00	46.25	1	5,486	0.02%
2018/10/11	15	45.63	3	45.80	45.60	12	5,469	0.22%
2018/10/09	1	46.65	0	0.00	46.65	1	5,337	0.02%
2018/10/08	6	46.87	0	0.00	47.10	6	5,304	0.11%
2018/10/05	12	46.87	1	47.00	46.75	11	5,270	0.21%
2018/09/28	3	48.15	0	0.00	48.40	3	5,212	0.06%
2018/09/26	0	0.00	1	48.00	47.45	-1	5,177	-0.02%
2018/09/21	1	48.40	0	0.00	48.70	1	5,175	0.02%
2018/09/19	1	47.55	6	47.98	48.15	-5	5,140	-0.10%
2018/09/14	3	47.33	0	0.00	47.50	3	5,117	0.06%
2018/09/13	12	47.35	4	47.56	47.65	8	5,104	0.16%
2018/09/12	1	46.10	11	46.71	46.90	-10	5,051	-0.20%
2018/09/11	11	45.34	1	45.15	45.40	10	4,986	0.20%
2018/09/10	1	45.05	0	0.00	44.60	1	4,834	0.02%
2018/09/07	11	45.43	1	45.25	45.10	10	4,580	0.22%
2018/09/06	5	49.07	13	49.13	49.15	-8	3,932	-0.20%
2018/09/05	13	49.16	0	0.00	48.80	13	3,239	0.40%
2018/09/04	6	49.89	30	49.90	49.95	-24	2,892	-0.83%
2018/08/31	0	0.00	1	49.90	49.90	-1	2,690	-0.04%
2018/08/30	0	0.00	1	49.30	49.30	-1	2,659	-0.04%
2018/08/29	1	48.70	1	48.80	48.95	0	2,728	0.00%
2018/08/28	3	48.52	1	48.55	48.60	2	2,713	0.07%
2018/08/27	5	48.25	0	0.00	48.35	5	2,727	0.18%
2018/08/24	0	0.00	2	48.35	48.50	-2	2,758	-0.07%
2018/08/23	1	48.40	1	48.40	48.40	0	2,840	0.00%
2018/08/22	2	48.53	1	48.35	48.35	1	2,883	0.03%
2018/08/21	0	0.00	7	48.15	48.20	-7	2,879	-0.24%
2018/08/20	2	47.68	10	47.75	47.70	-8	2,873	-0.28%
2018/08/16	0	0.00	6	47.85	47.90	-6	2,874	-0.21%
2018/08/14	4	47.56	1	47.65	47.65	3	2,835	0.11%
2018/08/13	2	47.15	0	0.00	47.50	2	2,634	0.08%
2018/08/10	0	0.00	1	48.00	48.00	-1	2,483	-0.04%
2018/08/09	1	48.40	4	48.25	48.30	-3	2,481	-0.12%
2018/08/07	0	0.00	1	47.50	47.65	-1	2,382	-0.04%
2018/08/06	0	0.00	1	47.35	47.35	-1	2,406	-0.04%
2018/08/03	1	47.30	8	47.35	47.35	-7	2,409	-0.29%
2018/08/02	0.3	46.90	0	0.00	46.90	0.3	2,401	0.01%
2018/08/01	4	47.21	1	47.50	47.20	3	2,402	0.12%
2018/07/31	1	46.65	1	47.30	47.30	0	2,392	0.00%
2018/07/26	1	46.05	1	45.95	45.95	0	2,371	0.00%
2018/07/20	2	45.80	0	0.00	45.85	2	2,471	0.08%
2018/07/17	2	45.28	0	0.00	45.40	2	2,525	0.08%
2018/07/16	1	45.45	0	0.00	45.40	1	2,542	0.04%
2018/07/10	2	45.18	0	0.00	44.85	2	2,607	0.08%
2018/07/05	1	44.05	0	0.00	44.00	1	2,639	0.04%
2018/07/03	4	44.35	0	0.00	44.20	4	2,704	0.15%
2018/07/02	1	44.90	0	0.00	44.55	1	2,696	0.04%
2018/06/28	1	44.55	0	0.00	44.60	1	2,663	0.04%
2018/06/25	1	46.00	0	0.00	45.80	1	2,627	0.04%
2018/06/22	1	45.90	0	0.00	45.70	1	2,644	0.04%
2018/06/21	2	46.10	0	0.00	46.15	2	2,624	0.08%
2018/06/20	2	46.13	0	0.00	46.25	2	2,647	0.08%
2018/06/19	5	46.15	0	0.00	46.20	5	2,655	0.19%
2018/06/15	3	46.00	0	0.00	45.90	3	2,624	0.11%
2018/06/14	2	46.45	0	0.00	46.35	2	2,513	0.08%
2018/06/11	2	48.28	0	0.00	47.60	2	2,510	0.08%
2018/06/07	16	47.69	20	47.52	47.45	-4	2,455	-0.16%
2018/06/06	11	47.84	2	47.70	47.85	9	2,452	0.37%
2018/06/04	0	0.00	1	46.55	46.60	-1	2,310	-0.04%
2018/06/01	0	0.00	3.6	46.19	46.30	-3.6	2,272	-0.16%
2018/05/30	1	45.50	0	0.00	45.50	1	2,150	0.05%
2018/05/24	0	0.00	2	46.25	46.30	-2	2,108	-0.09%
2018/05/22	0	0.00	3	46.20	46.05	-3	2,095	-0.14%
2018/05/11	2	45.25	0	0.00	45.30	2	2,243	0.09%
2018/05/03	2	45.65	0	0.00	45.50	2	2,450	0.08%
2018/05/02	0	0.00	3	46.35	46.00	-3	2,512	-0.12%
2018/04/30	0	0.00	3	45.50	45.80	-3	2,513	-0.12%
2018/04/27	0	0.00	106	45.20	45.45	-106	2,614	-4.05%	大賣/鉅額交易
2018/04/23	0	0.00	1	45.80	45.60	-1	2,630	-0.04%
2018/04/19	0	0.00	8	45.04	45.10	-8	2,583	-0.31%
2018/04/13	1	45.25	0	0.00	45.15	1	2,574	0.04%
2018/04/12	0	0.00	23	45.45	45.55	-23	2,586	-0.89%
2018/04/11	0	0.00	1	45.60	45.70	-1	2,585	-0.04%
2018/04/09	6	44.97	0	0.00	44.80	6	2,583	0.23%
2018/03/31	0.4	45.15	20	45.23	45.15	-19.6	2,588	-0.76%
2018/03/30	15	44.92	0	0.00	45.00	15	2,586	0.58%
2018/03/29	40	45.05	0	0.00	44.90	40	2,585	1.55%
2018/03/23	1	44.40	1	44.70	44.75	0	2,567	0.00%
2018/03/19	0	0.00	1	45.35	44.90	-1	2,773	-0.04%
2018/03/16	1	44.80	0	0.00	44.60	1	2,796	0.04%
2018/03/14	1	45.05	0	0.00	45.50	1	2,727	0.04%
2018/03/08	0	0.00	10	44.15	44.15	-10	2,678	-0.37%
2018/03/07	0	0.00	5	44.20	44.10	-5	2,691	-0.19%
2018/03/01	0	0.00	3	44.00	44.65	-3	2,756	-0.11%
2018/02/26	0	0.00	1	44.95	44.95	-1	2,713	-0.04%
2018/02/22	31	44.40	31	44.40	44.40	0	2,735	0.00%
2018/02/12	0	0.00	2	43.60	43.60	-2	2,718	-0.07%
2018/02/09	1	43.60	2	43.00	43.55	-1	2,704	-0.04%
2018/02/06	2	42.70	13	42.57	42.20	-11	2,599	-0.42%
2018/02/05	1	44.80	1	44.85	44.85	0	2,514	0.00%
2018/02/01	2	46.20	0	0.00	45.55	2	2,514	0.08%
2018/01/31	0	0.00	1	45.00	45.80	-1	2,514	-0.04%
2018/01/30	1	45.70	2	45.60	45.55	-1	2,471	-0.04%
2018/01/26	0	0.00	2	46.35	46.45	-2	2,421	-0.08%
2018/01/25	2	45.78	2	45.40	45.40	0	2,341	0.00%
2018/01/24	0	0.00	1	45.10	45.00	-1	2,263	-0.04%
2018/01/23	1	44.00	1	44.70	44.95	0	2,212	0.00%
2018/01/17	0.1	43.00	0	0.00	43.05	0.1	2,113	0.00%
2018/01/09	1	43.00	0	0.00	43.15	1	2,123	0.05%
2018/01/08	0.3	43.40	0	0.00	43.40	0.3	2,116	0.01%
2018/01/04	1	42.80	0	0.00	42.65	1	2,116	0.05%
2018/01/03	3	43.05	0	0.00	43.15	3	2,125	0.14%