興富發 (2542)-第一金券商分點個股進出

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
45.60
漲跌
▲0.20
漲幅
+0.44%
成交量
4,334張
產業
上市營建類股
941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－第一金券商分點個股進出

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

第一金券商分點個股進出
第一金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
2024/09/27	1	45.56	5	45.53	45.60	-4	15,476	-0.03%
2024/09/26	9	46.07	1	45.50	45.40	8	15,492	0.05%
2024/09/25	2	50.25	9	49.89	50.30	-7	15,404	-0.05%
2024/09/24	15	49.40	2	49.55	49.15	13	15,397	0.08%
2024/09/23	1.1	49.06	250	48.21	49.10	-248.9	15,752	-1.58%	大賣/鉅額交易
2024/09/20	12.1	49.87	127.1	49.90	49.20	-115	15,827	-0.73%	大賣/鉅額交易
2024/09/19	29	53.89	6	54.02	54.20	23	15,631	0.15%
2024/09/18	5.1	52.05	0	0.00	51.40	5.1	16,064	0.03%
2024/09/16	0	0.00	16	51.79	52.00	-16	16,434	-0.10%
2024/09/13	19	51.86	19	51.58	52.00	0	16,549	0.00%
2024/09/12	15	50.90	20	50.40	51.00	-5	16,710	-0.03%
2024/09/11	0.1	50.10	35	50.05	50.30	-35	16,779	-0.21%
2024/09/10	1	53.05	16	51.18	51.50	-15	16,943	-0.09%
2024/09/09	0	0.00	2	51.45	51.80	-2	17,421	-0.01%
2024/09/06	1	53.20	0	0.00	53.20	1	17,428	0.01%
2024/09/05	5	53.20	0.9	52.50	53.00	4.1	17,628	0.02%
2024/09/04	14	52.14	9	51.33	52.20	5	17,842	0.03%
2024/09/02	3	56.27	6	54.63	54.50	-3	18,126	-0.02%
2024/08/30	9	54.54	11	53.07	55.70	-2	18,056	-0.01%
2024/08/27	4	52.40	0	0.00	52.60	4	18,018	0.02%
2024/08/26	0	0.00	5	51.88	51.90	-5	18,007	-0.03%
2024/08/23	0	0.00	2	52.35	52.20	-2	17,977	-0.01%
2024/08/22	4.3	53.02	21	52.64	53.60	-16.7	17,892	-0.09%
2024/08/21	2	55.95	28	55.04	54.80	-26	17,586	-0.15%
2024/08/20	19	58.33	71	56.95	56.90	-52	17,319	-0.30%
2024/08/19	75	59.68	23	60.12	59.40	52	17,133	0.30%
2024/08/16	111	58.56	9.3	58.36	58.30	101.7	16,982	0.60%	大買/鉅額交易
2024/08/15	25	55.80	13.2	55.56	55.00	11.8	16,757	0.07%
2024/08/14	6	54.92	6	54.57	55.20	0	16,707	0.00%
2024/08/13	74	54.52	0	0.00	54.40	74	16,637	0.44%
2024/08/12	47	54.98	2	55.00	54.60	45	16,753	0.27%
2024/08/09	3	53.83	11	53.57	52.90	-8	16,711	-0.05%
2024/08/08	0.2	52.20	29	51.89	52.70	-28.8	16,589	-0.17%
2024/08/07	16.1	53.08	16	52.99	53.00	0.1	16,548	0.00%
2024/08/06	37	50.46	51.3	49.80	50.50	-14.3	16,345	-0.09%
2024/08/05	5.2	55.20	27.6	55.94	54.80	-22.4	15,613	-0.14%
2024/08/02	111	61.84	15	62.21	60.80	96	15,428	0.62%	大買/
2024/08/01	9	64.26	2	63.50	64.30	7	15,622	0.04%
2024/07/31	4	63.65	10.1	63.62	64.00	-6.1	15,823	-0.04%
2024/07/30	14	63.82	12.1	63.48	64.10	1.9	16,104	0.01%
2024/07/29	1.3	63.96	27	63.56	63.00	-25.7	16,475	-0.16%
2024/07/26	4	61.45	10	62.27	61.60	-6	16,202	-0.04%
2024/07/23	28	62.69	14	63.20	62.60	14	16,252	0.09%
2024/07/22	41	60.88	34	60.62	60.60	7	16,100	0.04%
2024/07/19	113	62.70	38	63.74	63.80	75	15,756	0.48%	大買/
2024/07/18	39	66.33	11	65.06	65.90	28	15,295	0.18%
2024/07/17	42	65.82	24.5	65.41	65.00	17.5	15,012	0.12%
2024/07/16	58	63.83	20	63.38	64.40	38	14,954	0.25%
2024/07/15	36	62.79	6	61.87	61.20	30	14,532	0.21%
2024/07/12	73.5	60.85	39	60.90	60.70	34.5	14,290	0.24%
2024/07/11	199	60.43	29	60.16	60.00	170	14,161	1.20%	大買/鉅額交易
2024/07/10	18	59.21	2.4	59.50	59.40	15.6	13,886	0.11%
2024/07/09	1	54.40	51	54.16	54.60	-50	13,501	-0.37%
2024/07/08	10	56.20	52.5	55.61	55.50	-42.5	13,382	-0.32%
2024/07/05	1	55.30	8	55.40	55.30	-7	13,247	-0.05%
2024/07/04	0	0.00	56	55.26	55.20	-56	13,228	-0.42%
2024/07/03	0	0.00	17	53.35	53.20	-17	13,033	-0.13%
2024/07/02	15.3	52.70	20	52.70	53.10	-4.7	13,043	-0.04%
2024/07/01	38	52.25	0	0.00	53.10	38	13,016	0.29%
2024/06/28	33	52.26	0	0.00	52.10	33	12,936	0.26%
2024/06/27	2.1	53.15	1	54.00	53.40	1.1	12,790	0.01%
2024/06/26	40	52.35	0	0.00	52.70	40	12,320	0.32%
2024/06/25	7.4	52.45	2	52.00	51.90	5.4	11,938	0.05%
2024/06/24	6.9	53.36	4.3	53.99	53.20	2.6	11,656	0.02%
2024/06/21	12.5	51.99	0	0.00	52.80	12.5	11,092	0.11%
2024/06/20	10	51.80	1	52.00	52.50	9	10,632	0.08%
2024/06/19	6	51.75	0	0.00	51.70	6	10,502	0.06%
2024/06/18	8.6	52.09	79	51.74	51.60	-70.4	10,336	-0.68%
2024/06/17	11.3	52.26	5	52.42	52.10	6.3	10,274	0.06%
2024/06/14	0	0.00	4.7	51.34	51.60	-4.7	9,959	-0.05%
2024/06/13	0	0.00	15	47.90	49.15	-15	9,397	-0.16%
2024/06/12	42	48.65	4.2	48.71	48.30	37.8	9,308	0.41%
2024/06/11	5	48.60	35	47.53	48.95	-30	9,083	-0.33%
2024/06/07	11	47.93	2	48.95	48.45	9	8,820	0.10%
2024/06/06	25	47.54	0	0.00	47.35	25	8,543	0.29%
2024/06/05	40	46.43	2	46.65	46.55	38	8,393	0.45%
2024/06/04	0	0.00	4	46.15	46.50	-4	8,349	-0.05%
2024/06/03	4	45.74	0.1	45.70	46.40	3.9	8,313	0.05%
2024/05/31	3	45.75	0	0.00	45.80	3	8,202	0.04%
2024/05/30	0	0.00	10	45.10	44.80	-10	8,098	-0.12%
2024/05/23	2	44.73	2	44.45	44.50	0	7,797	0.00%
2024/05/13	0	0.00	3	45.25	46.10	-3	7,185	-0.04%
2024/05/10	1	45.40	4	45.50	45.20	-3	7,097	-0.04%
2024/05/09	1	45.95	0	0.00	45.65	1	6,975	0.01%
2024/05/07	21.1	47.95	1.1	48.46	47.85	20.1	6,490	0.31%
2024/05/06	1	48.50	2	48.30	48.15	-1	5,901	-0.02%
2024/05/03	0	0.00	29.5	47.23	47.20	-29.5	5,458	-0.54%
2024/05/02	0	0.00	0.2	46.20	46.60	-0.2	4,966	0.00%
2024/04/30	20	44.25	1	43.80	44.30	19	4,411	0.43%
2024/04/29	40	44.20	0	0.00	44.30	40	4,274	0.94%
2024/04/26	1.9	42.62	0	0.00	42.95	1.9	4,063	0.05%
2024/04/24	0	0.00	1	42.25	41.95	-1	3,860	-0.03%
2024/04/22	1	41.45	26.3	43.56	42.40	-25.3	3,769	-0.67%
2024/04/16	0	0.00	1.2	40.22	40.10	-1.2	3,049	-0.04%
2024/04/15	0.1	40.85	0	0.00	40.80	0.1	2,983	0.00%
2024/04/09	0	0.00	2.3	40.92	41.20	-2.3	2,858	-0.08%
2024/04/08	1	40.55	0.4	40.70	40.70	0.6	2,790	0.02%
2024/04/03	0	0.00	7	40.16	40.25	-7	2,717	-0.26%
2024/04/02	0	0.00	2	40.25	40.10	-2	2,680	-0.07%
2024/04/01	1	40.30	0	0.00	40.25	1	2,666	0.04%
2024/03/29	0	0.00	8	40.19	40.15	-8	2,645	-0.30%
2024/03/26	20	39.05	0	0.00	39.00	20	2,505	0.80%
2024/03/22	1	38.80	0	0.00	38.80	1	2,529	0.04%
2024/03/15	3.1	39.24	5	39.50	39.20	-2	2,527	-0.08%
2024/03/14	3	39.85	1	39.75	39.85	2	2,444	0.08%
2024/03/13	0	0.00	1	39.90	39.80	-1	2,452	-0.04%
2024/03/12	3	39.95	0	0.00	39.95	3	2,432	0.12%
2024/03/11	0.8	39.75	0	0.00	39.90	0.8	2,450	0.03%
2024/03/08	1	39.60	0	0.00	39.75	1	2,447	0.04%
2024/03/07	1	39.80	0	0.00	39.90	1	2,448	0.04%
2024/03/06	0.3	39.65	0	0.00	39.65	0.3	2,423	0.01%
2024/03/04	1.1	39.66	0	39.70	39.65	1.1	2,423	0.05%
2024/02/23	1.5	39.60	1	39.55	39.55	0.5	2,440	0.02%
2024/02/22	1	39.75	0	0.00	39.75	1	2,457	0.04%
2024/02/20	0.1	39.64	0	0.00	39.65	0.1	2,431	0.01%
2024/02/19	0	39.70	0	0.00	39.65	0	2,425	0.00%
2024/01/25	1	39.50	0	0.00	39.50	1	2,483	0.04%
2024/01/18	0	39.85	0	0.00	39.70	0	2,497	0.00%
2024/01/15	2	39.95	0	0.00	39.90	2	2,388	0.08%
2024/01/10	1.1	40.05	74	40.00	40.00	-72.9	2,744	-2.66%
2023/12/29	2	40.00	0	0.00	40.10	2	3,004	0.07%
2023/12/28	0.3	40.14	0	0.00	40.15	0.3	3,039	0.01%
2023/12/27	0.1	40.10	0	0.00	40.10	0.1	3,055	0.00%
2023/12/25	1	39.90	0	0.00	40.00	1	3,138	0.03%
2023/12/22	0	40.00	0	0.00	39.90	0	3,231	0.00%
2023/12/21	3	39.93	7.4	39.90	39.90	-4.4	3,414	-0.13%
2023/12/20	11	39.98	0	0.00	40.15	11	3,410	0.32%
2023/12/19	0	40.10	0	0.00	40.15	0	3,443	0.00%
2023/12/18	0	40.20	0	0.00	40.45	0	3,468	0.00%
2023/12/13	0	40.10	0	0.00	40.05	0	3,497	0.00%
2023/12/12	0	40.10	0	0.00	39.90	0	3,540	0.00%
2023/12/11	0	40.10	0	0.00	40.10	0	3,549	0.00%
2023/12/07	0	40.35	0	0.00	40.20	0	3,523	0.00%
2023/12/06	1.4	40.39	0	0.00	40.35	1.4	3,531	0.04%
2023/12/05	0.1	40.60	0	0.00	40.55	0.1	3,489	0.00%
2023/11/15	1	40.65	0	0.00	40.90	1	3,434	0.03%
2023/11/14	0.1	40.75	0	0.00	40.85	0.1	3,400	0.00%
2023/11/10	0	40.65	0	0.00	40.55	0	3,391	0.00%
2023/11/09	1	40.70	0	0.00	40.60	1	3,392	0.03%
2023/11/06	0	40.70	0	0.00	40.70	0	3,513	0.00%
2023/11/02	2	40.58	5.8	40.71	40.60	-3.8	3,494	-0.11%
2023/11/01	1	40.21	0.2	40.40	40.60	0.9	3,493	0.03%
2023/10/31	2	40.65	0	0.00	40.70	2	3,483	0.06%
2023/10/23	0	0.00	0	40.95	40.75	0	3,488	0.00%
2023/10/20	1	41.05	0	0.00	41.10	1	3,504	0.03%
2023/10/19	15	41.95	0	0.00	41.80	15	3,542	0.42%
2023/10/13	1	40.45	0	0.00	40.85	1	3,128	0.03%
2023/10/12	0.2	40.10	0	0.00	40.20	0.2	3,125	0.00%
2023/10/03	10.1	39.30	0	0.00	39.25	10.1	3,077	0.33%
2023/10/02	1	39.20	0	0.00	39.30	1	3,075	0.03%
2023/09/28	1	39.50	0	0.00	39.45	1	3,028	0.03%
2023/09/27	2	39.73	0	0.00	39.55	2	2,981	0.07%
2023/09/22	10	43.61	0	0.00	43.40	10	2,593	0.39%
2023/09/15	10	43.25	0	0.00	43.25	10	2,331	0.43%
2023/09/07	0	0.00	1	43.30	43.40	-1	2,261	-0.04%
2023/09/05	1	43.50	8	43.50	43.45	-7	2,292	-0.31%
2023/09/04	0	0.00	1	43.00	43.60	-1	2,273	-0.04%
2023/08/30	1	43.15	0	0.00	43.25	1	2,228	0.04%
2023/08/29	2	43.00	0	0.00	43.20	2	2,235	0.09%
2023/08/28	1	42.75	0	0.00	42.95	1	2,238	0.04%
2023/08/24	1	42.20	0	0.00	42.30	1	2,289	0.04%
2023/08/21	2	42.75	0	0.00	42.75	2	2,323	0.09%
2023/08/15	2	42.70	0	0.00	42.65	2	2,401	0.08%
2023/08/14	0	0.00	1	42.60	42.60	-1	2,426	-0.04%
2023/08/11	2	43.35	0	0.00	43.40	2	2,426	0.08%
2023/07/18	1	42.10	0	0.00	42.15	1	2,944	0.03%
2023/07/17	5	42.20	0	0.00	42.25	5	2,931	0.17%
2023/07/05	0	0.00	1	42.80	42.70	-1	2,901	-0.03%
2023/06/20	5	42.20	0	0.00	42.15	5	3,001	0.17%
2023/06/19	98	42.42	0	0.00	42.30	98	2,982	3.29%
2023/06/16	5	42.45	0	0.00	42.25	5	2,968	0.17%
2023/06/15	2	42.85	0	0.00	42.70	2	2,912	0.07%
2023/06/14	1	42.95	2	43.00	43.00	-1	2,916	-0.03%
2023/06/13	0	0.00	0.1	43.00	42.95	-0.1	2,950	0.00%
2023/06/02	0	0.00	0.1	42.65	42.60	-0.1	3,052	0.00%
2023/05/22	0	0.00	2	42.48	42.60	-2	2,973	-0.07%
2023/05/18	0.5	41.85	0	0.00	42.00	0.5	2,896	0.02%
2023/05/16	1	41.75	11	41.57	41.65	-10	2,836	-0.35%
2023/05/15	2	41.30	0	0.00	41.35	2	2,816	0.07%
2023/05/12	1	41.89	0	0.00	41.95	1	2,713	0.04%
2023/05/11	1.2	42.03	0.1	42.05	42.30	1.2	2,632	0.04%
2023/05/09	0	0.00	3	43.23	43.20	-3	2,214	-0.14%
2023/04/27	0	0.00	0.4	42.00	42.05	-0.4	2,398	-0.01%
2023/04/14	3	42.13	92	42.10	42.10	-89	2,390	-3.72%
2023/04/13	0	0.00	1	42.10	42.10	-1	2,397	-0.04%
2023/03/20	1	40.45	10	40.40	40.70	-9	4,939	-0.18%
2023/03/16	0.1	40.15	3.1	40.05	40.10	-3	5,004	-0.06%
2023/03/15	0.1	40.85	0	0.00	40.60	0.1	5,035	0.00%
2023/03/13	1	41.30	0	0.00	41.80	1	5,086	0.02%
2023/03/10	0	0.00	0.1	42.00	41.95	-0.1	5,112	0.00%
2023/03/07	0.2	41.80	10.7	41.72	41.80	-10.5	5,162	-0.20%
2023/03/03	0.2	41.85	0	0.00	41.95	0.2	5,213	0.00%
2023/02/22	2	42.20	1	41.95	42.30	1	5,435	0.02%
2023/02/20	1	42.25	0	0.00	42.30	1	5,567	0.02%
2023/02/13	0	0.00	10	41.40	41.80	-10	5,888	-0.17%
2023/02/08	0	0.00	1	42.00	41.90	-1	6,025	-0.02%
2023/02/06	0	0.00	3	41.85	42.00	-3	6,047	-0.05%
2023/02/02	1	41.25	0	0.00	41.25	1	6,057	0.02%
2023/02/01	1	41.25	1	41.50	41.60	0	6,045	0.00%
2023/01/31	2	41.18	3	41.00	41.10	-1	6,114	-0.02%
2023/01/30	3	40.93	0	0.00	40.65	3	6,079	0.05%
2023/01/17	2	40.53	1	40.75	40.70	1	6,054	0.02%
2023/01/13	89	40.80	0	0.00	40.80	89	6,054	1.47%
2023/01/12	0	0.00	3	40.65	40.70	-3	6,092	-0.05%
2023/01/11	0	0.00	1	40.55	40.60	-1	6,125	-0.02%
2023/01/05	1	40.55	0	0.00	40.40	1	6,223	0.02%
2022/12/30	3	40.60	1	40.65	40.30	2	6,293	0.03%
2022/12/28	1	41.05	0	0.00	40.70	1	6,284	0.02%
2022/12/27	0	0.00	1	41.30	41.45	-1	6,283	-0.02%
2022/12/26	2	40.30	0	0.00	40.25	2	6,225	0.03%
2022/12/23	22	40.35	0	0.00	40.35	22	6,264	0.35%
2022/12/22	1	39.80	0	0.00	42.00	1	6,211	0.02%
2022/12/21	1.1	39.06	6.3	39.22	40.00	-5.2	6,026	-0.09%
2022/12/20	0.1	40.13	3	39.45	39.65	-2.9	5,780	-0.05%
2022/12/19	16	40.39	0	0.00	40.50	16	5,621	0.28%
2022/12/16	5	41.75	14	41.91	41.15	-9	5,404	-0.17%
2022/12/14	2	42.30	1	42.50	42.60	1	5,170	0.02%
2022/12/13	0	42.85	0	0.00	42.75	0	5,162	0.00%
2022/12/08	2	43.95	0	0.00	44.10	2	5,144	0.04%
2022/12/07	0	0.00	2	44.40	44.35	-2	5,137	-0.04%
2022/12/02	2	44.35	0	0.00	44.25	2	5,030	0.04%
2022/11/23	0	0.00	2	44.85	44.90	-2	5,037	-0.04%
2022/11/14	0	0.00	3.5	42.82	43.35	-3.5	4,875	-0.07%
2022/11/11	0.1	42.25	0	0.00	42.40	0.1	4,802	0.00%
2022/11/10	0	41.95	0	0.00	42.25	0	4,814	0.00%
2022/11/09	0	0.00	2	42.10	42.25	-2	4,868	-0.04%
2022/11/07	0	0.00	2	42.00	42.05	-2	4,888	-0.04%
2022/11/04	0	0.00	1	41.90	42.00	-1	4,888	-0.02%
2022/11/01	0	0.00	2.7	41.30	41.45	-2.7	4,873	-0.06%
2022/10/31	0	0.00	0.5	41.40	41.45	-0.5	4,888	-0.01%
2022/10/26	0	0.00	1	40.55	40.60	-1	4,816	-0.02%
2022/10/21	0	0.00	3	40.50	40.50	-3	4,758	-0.06%
2022/10/19	0	0.00	15	39.92	40.20	-15	4,726	-0.32%
2022/10/18	0	0.00	10	39.55	39.60	-10	4,685	-0.21%
2022/09/28	4.1	38.94	2	38.80	38.00	2.1	5,171	0.04%
2022/09/27	5	39.84	0	0.00	39.65	5	5,055	0.10%
2022/09/26	5	39.91	0	0.00	40.20	5	4,940	0.10%
2022/09/23	2	47.75	0	0.00	47.80	2	4,766	0.04%
2022/09/21	1	47.90	0	0.00	48.00	1	4,521	0.02%
2022/09/20	4	48.20	0	0.00	48.00	4	4,374	0.09%
2022/09/19	3	48.02	0	0.00	48.15	3	4,340	0.07%
2022/09/16	0	0.00	1	48.25	48.30	-1	4,306	-0.02%
2022/09/15	0	0.00	20	48.30	48.25	-20	4,462	-0.45%
2022/09/14	0	0.00	2	48.18	48.25	-2	4,782	-0.04%
2022/09/13	1	48.50	0	0.00	48.50	1	5,003	0.02%
2022/09/12	0	0.00	1	48.30	48.40	-1	5,233	-0.02%
2022/09/08	0	0.00	1	48.00	48.35	-1	5,532	-0.02%
2022/09/01	1	48.20	0	0.00	48.10	1	5,726	0.02%
2022/08/31	0	0.00	0.2	48.40	48.40	-0.2	5,714	0.00%
2022/08/29	0	0.00	0.3	47.75	47.85	-0.3	5,702	-0.01%
2022/08/26	0	0.00	3	48.15	48.20	-3	5,824	-0.05%
2022/08/25	0	0.00	1	48.10	48.10	-1	5,812	-0.02%
2022/08/19	1	46.80	0	46.90	47.00	1	5,742	0.02%
2022/08/17	0	0.00	0.8	47.15	47.20	-0.8	5,720	-0.01%
2022/08/15	1	46.30	0	0.00	46.20	1	5,579	0.02%
2022/08/12	1	46.30	0	0.00	46.15	1	5,593	0.02%
2022/08/02	1	46.00	0	0.00	46.00	1	5,996	0.02%
2022/07/29	0	0.00	3	44.98	45.35	-3	5,999	-0.05%
2022/07/27	0.1	44.85	0	0.00	44.65	0.1	6,026	0.00%
2022/07/22	0.1	45.00	0	0.00	45.20	0.1	6,076	0.00%
2022/07/21	0.2	45.15	0	0.00	45.15	0.2	6,053	0.00%
2022/07/20	4.1	45.89	4	45.15	45.35	0.1	6,060	0.00%
2022/07/19	1	45.75	3	46.12	45.75	-2	6,023	-0.03%
2022/07/18	0	0.00	4	44.93	45.10	-4	5,953	-0.07%
2022/07/15	0	0.00	43	43.40	43.40	-43	5,964	-0.72%
2022/07/14	0	43.60	0	0.00	43.50	0	6,095	0.00%
2022/07/12	1	43.15	42	43.20	43.20	-41	6,150	-0.67%
2022/07/07	1.2	43.89	0	0.00	43.80	1.2	6,213	0.02%
2022/07/05	0	0.00	1	44.45	44.65	-1	6,572	-0.02%
2022/07/01	1	44.40	0	0.00	43.95	1	7,609	0.01%
2022/06/30	1	45.00	0	0.00	45.20	1	8,178	0.01%
2022/06/24	1	44.10	1	43.90	44.20	0	8,284	0.00%
2022/06/23	9	43.25	0	0.00	43.30	9	8,320	0.11%
2022/06/22	9.4	42.96	3	43.25	43.25	6.4	8,163	0.08%
2022/06/21	3	43.55	0	0.00	43.35	3	7,857	0.04%
2022/06/17	4	43.43	10	44.30	44.75	-6	7,720	-0.08%
2022/06/16	1.3	44.57	0	0.00	44.55	1.3	7,555	0.02%
2022/06/14	0	0.00	1	45.25	45.40	-1	7,728	-0.01%
2022/06/13	2	44.58	0	0.00	44.80	2	8,324	0.02%
2022/06/10	0	0.00	2	44.90	44.90	-2	8,491	-0.02%
2022/06/08	0	0.00	2	45.40	45.45	-2	8,561	-0.02%
2022/06/07	1	44.85	0	0.00	45.35	1	8,600	0.01%
2022/06/06	3	45.08	4	45.16	45.00	-1	8,621	-0.01%
2022/05/23	1	45.95	0	0.00	46.00	1	9,444	0.01%
2022/05/20	1	45.70	0	0.00	45.85	1	9,685	0.01%
2022/05/17	0	0.00	2	45.20	45.45	-2	9,739	-0.02%
2022/05/16	1	45.00	0	0.00	44.55	1	9,756	0.01%
2022/05/13	2	44.80	1	44.40	44.70	1	9,762	0.01%
2022/05/12	10	45.69	0	0.00	45.40	10	9,552	0.10%
2022/05/11	1	46.30	0	0.00	46.25	1	9,474	0.01%
2022/05/04	0	0.00	0	47.05	46.90	0	9,731	0.00%
2022/05/03	0	46.70	0.4	46.82	46.65	-0.3	9,780	0.00%
2022/04/29	0	47.05	0	0.00	46.95	0	9,807	0.00%
2022/04/28	6	46.74	0	0.00	46.70	6	9,846	0.06%
2022/04/27	0.1	46.85	0	0.00	46.70	0.1	9,839	0.00%
2022/04/26	1.1	46.73	0	0.00	47.20	1.1	9,858	0.01%
2022/04/25	0.6	46.75	0	0.00	46.45	0.6	9,766	0.01%
2022/04/22	0.1	47.65	0	0.00	47.10	0.1	9,677	0.00%
2022/04/21	0	0.00	1	48.00	47.50	-1	9,599	-0.01%
2022/04/20	1	47.45	1	48.75	48.75	0	9,493	0.00%
2022/04/12	4	46.85	0	0.00	46.90	4	9,253	0.04%
2022/04/11	10	48.15	0	0.00	47.60	10	9,119	0.11%
2022/04/08	188	48.69	0	0.00	48.75	188	8,892	2.11%	大買/鉅額交易
2022/04/07	4	48.96	3	49.05	48.90	1	8,703	0.01%
2022/04/06	188	48.77	124	47.43	49.00	64	7,888	0.81%	大買/大賣/
2022/04/01	1	45.70	1	45.40	45.70	0	7,252	0.00%
2022/03/31	2	45.40	0.1	45.40	45.40	1.9	7,189	0.03%
2022/03/30	1	45.30	0	0.00	45.40	1	7,184	0.01%
2022/03/29	0	0.00	40	45.30	45.30	-40	7,325	-0.55%
2022/03/28	7	45.53	0	0.00	45.35	7	7,363	0.10%
2022/03/24	1	45.70	0	0.00	45.75	1	7,451	0.01%
2022/03/23	0	0.00	3	45.63	45.95	-3	7,509	-0.04%
2022/03/22	51	45.32	0	0.00	45.50	51	7,515	0.68%
2022/03/21	0	0.00	200	46.54	46.20	-200	7,261	-2.75%	大賣/鉅額交易
2022/03/18	3	46.67	88	46.61	46.60	-85	7,118	-1.19%
2022/03/17	7	46.96	2	46.75	47.00	5	7,022	0.07%
2022/03/16	8.1	47.84	458	46.56	46.85	-449.9	6,829	-6.59%	大賣/鉅額交易
2022/03/07	2	49.30	0	0.00	49.30	2	5,723	0.03%
2022/03/03	0	0.00	50	50.08	50.20	-50	5,520	-0.91%
2022/03/01	60	49.35	0	0.00	49.45	60	5,514	1.09%
2022/02/25	126	49.04	0	0.00	48.95	126	5,379	2.34%	大買/鉅額交易
2022/02/24	4	48.75	5	48.54	48.35	-1	5,287	-0.02%
2022/02/23	61	48.87	123	48.97	49.10	-62	5,123	-1.21%	大賣/
2022/02/22	1,010	48.52	4	48.43	48.90	1,006	5,011	20.07%	大買/鉅額交易
2022/02/21	0	0.00	1	48.10	48.15	-1	4,800	-0.02%
2022/02/18	22	47.20	3	47.20	47.20	19	4,722	0.40%
2022/02/17	0	0.00	1	47.25	47.25	-1	4,777	-0.02%
2022/02/16	101	47.10	0	0.00	47.15	101	4,863	2.08%	大買/鉅額交易
2022/02/15	2	47.30	0	0.00	47.10	2	5,051	0.04%
2022/02/11	5	46.70	0	0.00	46.80	5	5,024	0.10%
2022/02/10	3	46.90	0	0.00	46.90	3	5,005	0.06%
2022/02/08	0	0.00	49	47.32	47.25	-49	4,940	-0.99%
2022/02/07	1	47.00	14	46.89	47.05	-13	4,852	-0.27%
2022/01/26	0	0.00	1	46.70	46.80	-1	4,760	-0.02%
2022/01/25	2	46.13	0	0.00	46.30	2	4,666	0.04%
2022/01/20	1	46.10	0	0.00	46.15	1	4,536	0.02%
2022/01/14	0	0.00	140	46.28	46.35	-140	4,544	-3.08%	大賣/鉅額交易
2022/01/12	50	46.20	0	0.00	46.25	50	4,657	1.07%
2022/01/11	8	46.27	0	0.00	46.40	8	4,626	0.17%
2022/01/10	5	46.20	1	46.35	46.35	4	4,618	0.09%
2022/01/07	0	0.00	2	46.33	46.45	-2	4,611	-0.04%
2022/01/06	1	46.20	0	0.00	46.30	1	4,600	0.02%
2022/01/04	200	46.10	0	0.00	46.15	200	4,640	4.31%	大買/鉅額交易
2021/12/30	1	46.40	0	0.00	46.25	1	4,602	0.02%
2021/12/29	0	0.00	1	46.15	46.25	-1	4,569	-0.02%
2021/12/27	55	46.05	1	46.20	46.25	54	4,540	1.19%
2021/12/23	43	45.97	59	45.95	46.05	-16	4,502	-0.36%
2021/12/22	15	46.53	0	0.00	46.70	15	4,305	0.35%
2021/12/21	5	47.12	1	47.60	47.00	4	4,226	0.09%
2021/12/20	1	47.40	67	47.62	47.60	-66	4,188	-1.58%
2021/12/17	0	0.00	31	47.04	47.25	-31	4,196	-0.74%
2021/12/16	0	0.00	35	47.20	47.25	-35	4,208	-0.83%
2021/12/13	0	0.00	105	46.89	46.70	-105	4,252	-2.47%	大賣/鉅額交易
2021/12/10	5	46.45	0	0.00	46.50	5	4,199	0.12%
2021/12/09	4	46.50	0	0.00	46.50	4	4,177	0.10%
2021/12/07	35	46.45	0	0.00	46.50	35	4,130	0.85%
2021/11/29	10	46.55	106	46.65	46.45	-96	4,068	-2.36%	大賣/
2021/11/26	0	0.00	28	46.84	46.80	-28	4,044	-0.69%
2021/11/25	0	0.00	50	47.60	47.10	-50	4,003	-1.25%
2021/11/24	0	0.00	4	46.55	46.85	-4	3,916	-0.10%
2021/11/23	31	46.16	0	0.00	46.20	31	3,893	0.80%
2021/11/22	88	46.68	0	0.00	46.55	88	3,875	2.27%
2021/11/18	78	46.65	5	46.79	46.60	73	3,886	1.88%
2021/11/17	5	46.36	0	0.00	46.50	5	3,875	0.13%
2021/11/15	0	0.00	15	48.24	47.65	-15	3,829	-0.39%
2021/11/04	0.4	44.85	0	0.00	44.65	0.4	3,722	0.01%
2021/10/26	1	45.45	0	0.00	45.55	1	3,975	0.03%
2021/10/07	2	44.65	0	0.00	44.65	2	4,430	0.05%
2021/10/04	0	0.00	1	44.70	44.70	-1	4,580	-0.02%
2021/10/01	1	44.95	0	0.00	44.80	1	4,599	0.02%
2021/09/30	2	45.10	0	0.00	45.10	2	4,629	0.04%
2021/09/27	1	44.55	0	0.00	44.65	1	4,567	0.02%
2021/09/14	0	0.00	1	48.35	47.90	-1	4,191	-0.02%
2021/09/13	1	48.35	1	48.05	48.35	0	4,204	0.00%
2021/09/06	0	0.00	1	48.45	48.15	-1	4,318	-0.02%
2021/09/01	0	0.00	2	48.40	48.40	-2	4,370	-0.05%
2021/08/31	1	47.65	0	0.00	48.20	1	4,386	0.02%
2021/08/25	0	0.00	7	47.35	47.60	-7	4,498	-0.16%
2021/08/24	0	0.00	4	47.68	47.65	-4	4,515	-0.09%
2021/08/23	5	47.68	0	0.00	47.50	5	4,576	0.11%
2021/08/19	5	47.65	0	0.00	47.55	5	5,750	0.09%
2021/08/17	0	0.00	13	48.91	48.60	-13	5,807	-0.22%
2021/08/13	3	49.25	1	49.15	48.90	2	5,649	0.04%
2021/08/10	0	0.00	1	48.55	48.85	-1	5,582	-0.02%
2021/08/06	0	0.00	1	49.20	49.45	-1	5,660	-0.02%
2021/08/04	0	0.00	4	49.11	49.05	-4	5,896	-0.07%
2021/08/03	1	49.10	5	49.30	49.30	-4	5,955	-0.07%
2021/08/02	2	49.35	5	49.35	49.45	-3	6,067	-0.05%
2021/07/29	0	0.00	1	49.20	49.10	-1	6,148	-0.02%
2021/07/27	0	0.00	3	47.98	48.15	-3	6,096	-0.05%
2021/07/26	1	48.60	4	47.79	48.10	-3	6,098	-0.05%
2021/07/23	11	47.88	8	47.76	47.90	3	6,014	0.05%
2021/07/22	4	46.45	1	46.80	46.85	3	5,822	0.05%
2021/07/21	0	0.00	2	45.93	46.00	-2	5,780	-0.03%
2021/07/20	2	45.65	0	0.00	45.65	2	5,959	0.03%
2021/07/19	4	46.20	0	0.00	46.10	4	6,065	0.07%
2021/07/14	0	0.00	1	44.90	44.95	-1	6,056	-0.02%
2021/07/09	0	0.00	6	45.06	45.00	-6	6,084	-0.10%
2021/07/08	0	0.00	8	44.65	44.65	-8	6,005	-0.13%
2021/06/25	10	43.90	0	0.00	43.60	10	6,171	0.16%
2021/06/23	2	42.88	0	0.00	42.70	2	6,132	0.03%
2021/06/21	24	42.28	0	0.00	42.20	24	6,087	0.39%
2021/05/24	1	42.80	0	0.00	42.70	1	4,755	0.02%
2021/05/13	0	0.00	3	42.85	42.10	-3	4,629	-0.06%
2021/05/10	5	45.40	0	0.00	45.70	5	4,201	0.12%
2021/05/06	0	0.00	2	45.60	45.25	-2	3,976	-0.05%
2021/05/05	0	0.00	1	45.00	45.20	-1	3,929	-0.03%
2021/04/29	1	45.20	0	0.00	45.25	1	3,765	0.03%
2021/04/27	2	46.10	2	46.33	46.20	0	3,767	0.00%
2021/04/26	3	46.48	1	46.60	46.60	2	3,705	0.05%
2021/04/23	0	0.00	1	45.15	45.35	-1	3,491	-0.03%
2021/04/22	5	44.22	0	0.00	44.10	5	3,389	0.15%
2021/04/12	1	43.75	0	0.00	43.60	1	3,327	0.03%
2021/04/08	2	43.50	0	0.00	43.50	2	3,300	0.06%
2021/03/29	0	0.00	2	43.50	43.55	-2	3,680	-0.05%
2021/03/25	1	43.35	0	0.00	43.60	1	4,049	0.02%
2021/03/22	0	0.00	2	43.30	43.60	-2	4,406	-0.05%
2021/03/12	1	44.90	0	0.00	44.95	1	4,737	0.02%
2021/02/26	1	44.65	0	0.00	45.20	1	5,182	0.02%
2021/02/25	0	44.95	0	0.00	44.95	0	5,115	0.00%
2021/02/17	1	44.00	0	0.00	43.75	1	5,010	0.02%
2021/01/29	1	43.10	0	0.00	42.60	1	5,117	0.02%
2021/01/28	0	0.00	1	43.30	43.25	-1	5,081	-0.02%
2021/01/25	1	43.95	0	0.00	43.95	1	5,087	0.02%
2021/01/20	2	43.68	1	43.65	43.10	1	5,100	0.02%
2021/01/15	0	0.00	8	45.05	45.05	-8	5,015	-0.16%
2021/01/14	0	0.00	8	45.70	45.70	-8	5,177	-0.15%
2021/01/12	1	46.05	0	0.00	45.55	1	5,170	0.02%
2021/01/08	1	46.00	1	45.80	45.90	0	5,122	0.00%
2021/01/05	1	45.15	0	0.00	45.05	1	5,013	0.02%
2020/12/28	1	45.95	0	0.00	45.90	1	4,988	0.02%
2020/12/25	50	46.14	0	0.00	46.45	50	4,947	1.01%
2020/12/22	0	0.00	1	44.80	44.50	-1	4,623	-0.02%
2020/12/18	0	0.00	39	46.21	45.60	-39	4,425	-0.88%
2020/12/10	0	0.00	6.6	43.82	44.60	-6.6	3,999	-0.17%
2020/12/09	1	44.30	0	0.00	44.50	1	3,934	0.03%
2020/12/08	1	45.00	1	45.10	45.40	0	3,834	0.00%
2020/12/07	0	0.00	124	45.64	45.85	-124	3,620	-3.42%	大賣/鉅額交易
2020/12/04	2	43.70	0	0.00	43.50	2	3,344	0.06%
2020/11/30	4	44.25	9	44.28	44.50	-5	3,235	-0.15%
2020/11/27	0	0.00	0.3	43.85	43.85	-0.3	3,140	-0.01%
2020/11/20	0	0.00	0.2	43.30	43.25	-0.2	3,250	-0.01%
2020/11/18	0	0.00	49.5	42.90	43.35	-49.5	3,279	-1.51%
2020/11/12	0	0.00	1	43.55	43.85	-1	3,324	-0.03%
2020/11/11	0	0.00	3	43.40	44.00	-3	3,346	-0.09%
2020/11/06	1	41.85	0	0.00	41.90	1	3,242	0.03%
2020/11/04	1	41.90	0	0.00	42.00	1	3,211	0.03%
2020/10/30	3	41.78	0	0.00	41.50	3	3,171	0.09%
2020/10/28	3	42.15	1	42.35	42.10	2	3,121	0.06%
2020/10/23	0	0.00	50	42.63	42.55	-50	3,120	-1.60%
2020/10/14	2	43.95	2	43.70	43.75	0	2,841	0.00%
2020/10/13	2	43.95	8	43.75	43.85	-6	2,846	-0.21%
2020/10/08	1	44.05	0	0.00	44.70	1	2,849	0.04%
2020/10/07	2	43.70	0	0.00	43.50	2	2,803	0.07%
2020/10/06	0	0.00	84	43.71	43.70	-84	2,829	-2.97%
2020/10/05	54	43.39	0	0.00	43.20	54	2,833	1.91%
2020/09/28	2	42.50	0	0.00	42.65	2	2,795	0.07%
2020/09/15	146	46.46	0	0.00	46.35	146	2,343	6.23%	大買/鉅額交易
2020/08/19	10	44.65	10	44.45	44.45	0	2,644	0.00%
2020/08/17	0	0.00	4	43.60	44.35	-4	2,621	-0.15%
2020/08/14	4	43.10	0	0.00	43.10	4	2,595	0.15%
2020/08/06	0	0.00	1	42.65	42.95	-1	2,722	-0.04%
2020/07/31	0	0.00	1	42.50	42.80	-1	2,793	-0.04%
2020/07/30	1	42.05	0	0.00	42.30	1	2,789	0.04%
2020/07/24	1	43.00	0	0.00	42.80	1	2,805	0.04%
2020/07/09	45	44.05	0	0.00	43.90	45	2,812	1.60%
2020/07/01	2	43.95	0	0.00	43.95	2	2,774	0.07%
2020/06/16	29	44.34	0	0.00	44.20	29	2,963	0.98%
2020/06/10	0	0.00	21	45.81	45.85	-21	3,127	-0.67%
2020/05/28	20	45.00	0	0.00	44.75	20	2,899	0.69%
2020/05/15	0	0.00	1	43.15	43.55	-1	2,908	-0.03%
2020/05/04	1	43.20	0	0.00	43.00	1	2,763	0.04%
2020/04/30	0	0.00	3	44.05	43.65	-3	2,783	-0.11%
2020/04/29	1	43.70	0	0.00	43.70	1	2,799	0.04%
2020/04/28	1	42.80	28	42.60	42.85	-27	2,828	-0.95%
2020/04/27	1	42.00	0	0.00	42.35	1	2,919	0.03%
2020/04/24	28	40.75	0	0.00	40.55	28	2,911	0.96%
2020/04/23	1	40.85	0	0.00	40.60	1	2,917	0.03%
2020/04/16	1	41.10	0	0.00	41.20	1	2,895	0.03%
2020/03/27	0	0.00	2	40.20	39.55	-2	2,871	-0.07%
2020/03/13	0	0.00	198	38.33	40.40	-198	2,685	-7.37%	大賣/鉅額交易
2020/03/04	2	44.88	0	0.00	45.00	2	2,401	0.08%
2020/02/27	0	0.00	5	44.75	44.85	-5	2,420	-0.21%
2020/02/26	1	44.80	0	0.00	44.80	1	2,381	0.04%
2020/02/19	0.4	46.30	0	0.00	46.20	0.4	2,346	0.02%
2020/02/06	305	45.69	0	0.00	45.55	305	2,426	12.57%	大買/鉅額交易
2020/01/31	0	0.00	1	45.60	45.25	-1	2,388	-0.04%
2020/01/08	90	45.90	0	0.00	45.70	90	2,483	3.62%
2020/01/07	0	0.00	2	46.08	46.00	-2	2,495	-0.08%
2020/01/06	0	0.00	1	46.10	46.20	-1	2,534	-0.04%
2020/01/02	107	46.32	0	0.00	46.30	107	2,609	4.10%	大買/鉅額交易
2019/12/30	0	0.00	2	46.43	46.45	-2	2,707	-0.07%
2019/12/25	1	46.40	1	46.35	46.20	0	4,781	0.00%
2019/12/23	0	0.00	16	45.55	45.55	-16	5,284	-0.30%
2019/12/20	1	45.75	3	45.70	45.45	-2	5,215	-0.04%
2019/12/19	2	45.80	0	0.00	45.90	2	5,119	0.04%
2019/11/26	2	46.70	0	0.00	46.20	2	5,164	0.04%
2019/11/21	1	46.60	0	0.00	46.60	1	5,167	0.02%
2019/11/11	1	46.80	0	0.00	46.70	1	5,200	0.02%
2019/11/07	0	0.00	3	47.45	47.25	-3	5,166	-0.06%
2019/11/05	1	46.95	0	0.00	47.10	1	5,138	0.02%
2019/10/30	1	46.90	0	0.00	46.85	1	5,109	0.02%
2019/10/29	3	46.80	0	0.00	46.80	3	5,095	0.06%
2019/10/23	1	47.35	0	0.00	47.50	1	5,022	0.02%
2019/10/17	3	46.00	0	0.00	45.80	3	4,847	0.06%
2019/10/07	2	45.70	0	0.00	45.75	2	4,631	0.04%
2019/10/03	3	45.90	0	0.00	46.05	3	4,523	0.07%
2019/10/02	5	45.24	4	45.90	45.90	1	4,330	0.02%
2019/08/22	1	49.00	0	0.00	48.90	1	1,597	0.06%
2019/08/21	3	48.55	0	0.00	48.65	3	1,667	0.18%
2019/08/15	1	48.95	0	0.00	48.95	1	1,622	0.06%
2019/07/29	0	0.00	5	48.95	48.95	-5	1,612	-0.31%
2019/07/05	4	49.65	0	0.00	49.65	4	1,685	0.24%
2019/07/04	0	0.00	5	49.60	49.75	-5	1,723	-0.29%
2019/06/26	0	0.00	36	49.76	49.75	-36	1,945	-1.85%
2019/06/17	0	0.00	6	48.55	48.55	-6	2,069	-0.29%
2019/05/30	5	48.35	0	0.00	48.15	5	2,513	0.20%
2019/05/10	1	47.80	0	0.00	48.05	1	2,479	0.04%
2019/04/30	0	0.00	12	49.34	49.45	-12	2,539	-0.47%
2019/04/25	0	0.00	14	48.79	49.00	-14	2,534	-0.55%
2019/04/22	12	48.74	0	0.00	48.75	12	2,540	0.47%
2019/04/19	0	0.00	20	48.87	48.90	-20	2,543	-0.79%
2019/04/15	0	0.00	1	49.30	49.50	-1	2,547	-0.04%
2019/03/29	0	0.00	5	50.00	50.80	-5	2,550	-0.20%
2019/03/19	0	0.00	1	49.10	48.90	-1	2,361	-0.04%
2019/03/14	12	47.49	20	47.44	47.50	-8	1,998	-0.40%
2019/03/13	5	47.50	0	0.00	47.40	5	1,994	0.25%
2019/03/12	9	47.55	0	0.00	47.50	9	1,967	0.46%
2019/03/07	2	47.55	0	0.00	47.50	2	1,942	0.10%
2019/02/26	1	47.80	0	0.00	47.60	1	2,006	0.05%
2019/02/19	0	0.00	2	47.80	47.90	-2	1,981	-0.10%
2019/02/13	2	47.80	0	0.00	47.65	2	1,986	0.10%
2019/01/10	2	46.00	0	0.00	46.35	2	2,036	0.10%
2018/11/29	5	46.75	0	0.00	46.50	5	4,700	0.11%
2018/11/27	0	0.00	8	46.25	46.25	-8	4,977	-0.16%
2018/11/08	23	46.61	0	0.00	46.70	23	5,221	0.44%
2018/10/16	9	45.61	0	0.00	45.90	9	5,557	0.16%
2018/10/08	34	47.22	0	0.00	47.10	34	5,304	0.64%
2018/09/05	0	0.00	1	48.90	48.80	-1	3,239	-0.03%
2018/08/30	1	49.25	0	0.00	49.30	1	2,659	0.04%
2018/08/22	0	0.00	1	48.50	48.35	-1	2,883	-0.03%
2018/08/09	0	0.00	1	48.40	48.30	-1	2,481	-0.04%
2018/08/07	0	0.00	1	47.65	47.65	-1	2,382	-0.04%
2018/08/01	0	0.00	2	47.30	47.20	-2	2,402	-0.08%
2018/07/31	0	0.00	2	46.75	47.30	-2	2,392	-0.08%
2018/07/25	3	45.80	0	0.00	45.80	3	2,429	0.12%
2018/07/23	0	0.00	2	45.90	45.80	-2	2,457	-0.08%
2018/07/19	2	45.65	0	0.00	45.65	2	2,487	0.08%
2018/07/11	0	0.00	1	45.25	45.00	-1	2,601	-0.04%
2018/07/05	1	44.00	0	0.00	44.00	1	2,639	0.04%
2018/07/04	19	44.56	0	0.00	44.45	19	2,663	0.71%
2018/07/03	0	0.00	1	44.30	44.20	-1	2,704	-0.04%
2018/06/26	1	45.50	0	0.00	45.50	1	2,631	0.04%
2018/06/25	3	46.00	2	46.15	45.80	1	2,627	0.04%
2018/06/22	2	45.70	0	0.00	45.70	2	2,644	0.08%
2018/06/19	0	0.00	1	46.35	46.20	-1	2,655	-0.04%
2018/06/15	2	45.98	1	46.95	45.90	1	2,624	0.04%
2018/06/14	2	46.45	0	0.00	46.35	2	2,513	0.08%
2018/06/13	2	47.43	0	0.00	47.25	2	2,469	0.08%
2018/06/01	0	0.00	2	45.93	46.30	-2	2,272	-0.09%
2018/05/30	2	45.55	0	0.00	45.50	2	2,150	0.09%
2018/05/21	0	0.00	3	46.20	46.25	-3	2,105	-0.14%
2018/05/18	0	0.00	2	45.90	45.90	-2	2,105	-0.09%
2018/05/17	0.1	45.70	1	45.85	45.65	-0.9	2,114	-0.04%
2018/05/16	0	0.00	2	45.75	45.60	-2	2,116	-0.09%
2018/05/15	3	45.20	0	0.00	45.50	3	2,200	0.14%
2018/05/14	0	0.00	4	45.99	45.75	-4	2,276	-0.18%
2018/05/11	0	0.00	1	45.35	45.30	-1	2,243	-0.04%
2018/05/10	2	45.20	0	0.00	45.15	2	2,242	0.09%
2018/05/09	1	45.10	0	0.00	45.05	1	2,251	0.04%
2018/05/07	1	45.20	0	0.00	45.20	1	2,310	0.04%
2018/05/04	1	45.35	0	0.00	45.35	1	2,347	0.04%
2018/05/03	2	45.60	0	0.00	45.50	2	2,450	0.08%
2018/05/02	0	0.00	4	46.03	46.00	-4	2,512	-0.16%
2018/04/27	0	0.00	2	45.43	45.45	-2	2,614	-0.08%
2018/04/26	5	45.21	3	45.62	45.15	2	2,621	0.08%
2018/04/25	1	45.05	0	0.00	45.20	1	2,616	0.04%
2018/04/24	6	45.40	0	0.00	45.20	6	2,622	0.23%
2018/04/23	3	45.55	6	45.73	45.60	-3	2,630	-0.11%
2018/04/20	0	0.00	1	45.00	45.30	-1	2,590	-0.04%
2018/04/19	3	44.85	0	0.00	45.10	3	2,583	0.12%
2018/04/17	3	44.40	0	0.00	44.55	3	2,578	0.12%
2018/04/16	0	0.00	0.7	44.95	44.85	-0.7	2,558	-0.03%
2018/04/12	1	45.50	0	0.00	45.55	1	2,586	0.04%
2018/04/11	3	45.67	1	46.20	45.70	2	2,585	0.08%
2018/04/10	0	0.00	2	45.35	45.40	-2	2,580	-0.08%
2018/04/09	2	44.88	0	0.00	44.80	2	2,583	0.08%
2018/04/02	0	0.00	1	45.40	45.30	-1	2,590	-0.04%
2018/03/27	2	45.45	0	0.00	45.40	2	2,578	0.08%
2018/03/26	0	0.00	2	44.85	44.85	-2	2,548	-0.08%
2018/03/23	2	44.40	0	0.00	44.75	2	2,567	0.08%
2018/03/22	0	0.00	2	45.00	45.10	-2	2,570	-0.08%
2018/03/21	4	44.80	0	0.00	44.95	4	2,590	0.15%
2018/03/20	6	44.70	0	0.00	44.90	6	2,744	0.22%
2018/03/19	0	0.00	3	45.08	44.90	-3	2,773	-0.11%
2018/03/16	3	44.55	0	0.00	44.60	3	2,796	0.11%
2018/03/15	5	45.50	0	0.00	45.50	5	2,734	0.18%
2018/03/13	1	44.75	1	45.05	45.05	0	2,704	0.00%
2018/03/12	0	0.00	5	44.77	44.95	-5	2,704	-0.18%
2018/03/08	5	44.07	0	0.00	44.15	5	2,678	0.19%
2018/03/06	0	0.00	1	44.35	44.35	-1	2,693	-0.04%
2018/03/01	2	44.00	0	0.00	44.65	2	2,756	0.07%
2018/02/26	0	0.00	1	44.80	44.95	-1	2,713	-0.04%
2018/02/23	2	44.70	0	0.00	44.75	2	2,708	0.07%
2018/02/22	2	44.40	0	0.00	44.40	2	2,735	0.07%
2018/02/12	1	43.55	0	0.00	43.60	1	2,718	0.04%
2018/02/09	8	43.55	0	0.00	43.55	8	2,704	0.30%
2018/01/31	0	0.00	3	46.00	45.80	-3	2,514	-0.12%
2018/01/29	0	0.00	110	46.32	46.50	-110	2,443	-4.50%	大賣/鉅額交易
2018/01/25	0	0.00	1.4	45.45	45.40	-1.4	2,341	-0.06%
2018/01/24	0	0.00	10	45.05	45.00	-10	2,263	-0.44%
2018/01/23	10	44.73	0	0.00	44.95	10	2,212	0.45%
2018/01/12	2	42.65	0	0.00	42.80	2	2,100	0.10%
2018/01/08	0	0.00	1	43.30	43.40	-1	2,116	-0.05%
2018/01/04	25	42.70	40	42.80	42.65	-15	2,116	-0.71%
2018/01/02	45	42.72	5	42.90	43.15	40	2,095	1.91%