興富發 (2542)-元富-佳里券商分點個股進出

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
46.65
漲跌
--
漲幅
0.00%
成交量
6,445張
產業
上市營建類股
949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－元富-佳里券商分點個股進出

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

元富-佳里券商分點個股進出
元富-佳里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
2024/12/10	6	46.91	0	0.00	46.65	6	7,398	0.08%
2024/12/05	1	46.70	0	0.00	46.80	1	7,382	0.01%
2024/12/03	3	47.67	0.1	47.30	47.80	2.9	7,380	0.04%
2024/12/02	1	47.90	0	0.00	47.80	1	7,353	0.01%
2024/11/29	1	45.80	1	47.50	47.95	0	7,405	0.00%
2024/11/28	0	0.00	4	46.05	46.35	-4	7,465	-0.05%
2024/11/27	0	0.00	3.7	46.25	46.05	-3.7	7,398	-0.05%
2024/11/26	0	0.00	0.1	46.35	46.55	-0.1	7,367	0.00%
2024/11/25	0	0.00	2	45.60	46.05	-2	7,268	-0.03%
2024/11/21	0.6	43.75	0	0.00	43.85	0.6	7,262	0.01%
2024/11/20	1.6	42.93	0	0.00	43.00	1.6	7,573	0.02%
2024/11/18	3	43.05	0	0.00	43.10	3	8,056	0.04%
2024/11/15	2	43.20	0	0.00	43.30	2	8,250	0.02%
2024/11/13	0	0.00	2	42.63	42.80	-2	8,574	-0.02%
2024/11/12	3.3	42.42	0	0.00	42.10	3.3	8,642	0.04%
2024/11/11	0	0.00	2	43.00	42.90	-2	8,642	-0.02%
2024/11/08	2	41.45	1	42.20	41.45	1	8,702	0.01%
2024/11/07	0.8	41.00	0	0.00	41.05	0.8	8,836	0.01%
2024/11/05	1.8	40.90	1.1	40.77	40.85	0.7	9,249	0.01%
2024/11/04	1	40.75	0	0.00	40.85	1	10,166	0.01%
2024/11/01	0.8	41.40	0	0.00	41.35	0.8	10,554	0.01%
2024/10/29	0	0.00	1	40.75	41.00	-1	11,099	-0.01%
2024/10/25	2	40.85	0	0.00	40.70	2	11,440	0.02%
2024/10/24	1	40.40	0.2	40.35	40.30	0.8	11,758	0.01%
2024/10/23	3	41.17	0	0.00	41.00	3	11,773	0.03%
2024/10/22	0	0.00	1	42.15	42.25	-1	11,855	-0.01%
2024/10/18	1	43.00	0	0.00	43.05	1	12,751	0.01%
2024/10/17	1	43.45	0	0.00	43.60	1	13,103	0.01%
2024/10/14	1	43.10	0	0.00	43.50	1	14,296	0.01%
2024/10/09	2.1	44.31	0	0.00	44.05	2.1	14,703	0.01%
2024/10/08	0.2	44.45	0	0.00	45.20	0.2	15,079	0.00%
2024/10/07	4	44.15	0	0.00	44.90	4	15,177	0.03%
2024/10/04	52	43.99	0	0.00	43.60	52	15,268	0.34%
2024/09/30	2	45.35	0	0.00	45.10	2	15,449	0.01%
2024/09/26	1	46.00	1	45.45	45.40	0	15,492	0.00%
2024/09/25	5	50.00	1	50.00	50.30	4	15,404	0.03%
2024/09/24	3	49.22	0	0.00	49.15	3	15,397	0.02%
2024/09/23	9	48.41	2	48.35	49.10	7	15,752	0.04%
2024/09/20	11	49.93	3	50.50	49.20	8	15,827	0.05%
2024/09/19	2	53.05	2.2	53.79	54.20	-0.2	15,631	0.00%
2024/09/18	0	0.00	1	52.40	51.40	-1	16,064	-0.01%
2024/09/16	1	52.00	2	51.80	52.00	-1	16,434	-0.01%
2024/09/13	2.2	51.78	1	51.80	52.00	1.2	16,549	0.01%
2024/09/11	2	50.25	0	0.00	50.30	2	16,779	0.01%
2024/09/10	2	52.05	5	51.02	51.50	-3	16,943	-0.02%
2024/09/09	2	52.10	0	0.00	51.80	2	17,421	0.01%
2024/09/06	0	53.20	0	0.00	53.20	0	17,428	0.00%
2024/09/04	6	52.35	0	0.00	52.20	6	17,842	0.03%
2024/09/03	1	54.50	10	54.20	54.20	-9	18,023	-0.05%
2024/09/02	0	0.00	2.4	54.63	54.50	-2.4	18,126	-0.01%
2024/08/30	2	54.95	2	54.95	55.70	0	18,056	0.00%
2024/08/29	1	52.30	0	0.00	52.30	1	17,911	0.01%
2024/08/28	1	52.40	5	52.60	52.60	-4	17,993	-0.02%
2024/08/22	3.5	52.54	4	53.25	53.60	-0.5	17,892	0.00%
2024/08/21	5	55.24	2	54.80	54.80	3	17,586	0.02%
2024/08/20	10	58.50	0	0.00	56.90	10	17,319	0.06%
2024/08/19	6	60.00	2	60.05	59.40	4	17,133	0.02%
2024/08/16	0	0.00	1	59.30	58.30	-1	16,982	-0.01%
2024/08/15	0	0.00	1	55.00	55.00	-1	16,757	-0.01%
2024/08/14	15	54.64	1	55.10	55.20	14	16,707	0.08%
2024/08/13	5	54.30	11	54.95	54.40	-6	16,637	-0.04%
2024/08/12	0	0.00	2	54.90	54.60	-2	16,753	-0.01%
2024/08/09	8	53.81	20	52.90	52.90	-12	16,711	-0.07%
2024/08/08	5	51.50	1	51.10	52.70	4	16,589	0.02%
2024/08/07	0	53.10	0	0.00	53.00	0	16,548	0.00%
2024/08/06	5	51.77	4	50.86	50.50	1	16,345	0.01%
2024/08/05	2	55.50	0	0.00	54.80	2	15,613	0.01%
2024/08/02	2	61.85	1	61.10	60.80	1	15,428	0.01%
2024/08/01	2	63.55	23	64.33	64.30	-21	15,622	-0.13%
2024/07/29	4	63.95	3	63.80	63.00	1	16,475	0.01%
2024/07/23	2	63.30	0	0.00	62.60	2	16,252	0.01%
2024/07/22	1	60.70	1.1	61.28	60.60	-0.1	16,100	0.00%
2024/07/19	7	64.69	6	63.47	63.80	1	15,756	0.01%
2024/07/18	6	65.08	4	65.93	65.90	2	15,295	0.01%
2024/07/17	3	66.23	7	66.96	65.00	-4	15,012	-0.03%
2024/07/16	13	62.73	17.6	64.16	64.40	-4.6	14,954	-0.03%
2024/07/15	4	62.55	5.7	62.67	61.20	-1.7	14,532	-0.01%
2024/07/11	0	0.00	2.1	59.86	60.00	-2.1	14,161	-0.01%
2024/07/10	2.1	59.43	4	58.78	59.40	-2	13,886	-0.01%
2024/07/09	1	53.60	0	0.00	54.60	1	13,501	0.01%
2024/07/08	1	55.70	1	55.60	55.50	0	13,382	0.00%
2024/07/05	1	55.40	7.3	55.06	55.30	-6.3	13,247	-0.05%
2024/07/04	2	54.80	3	55.30	55.20	-1	13,228	-0.01%
2024/07/03	5	53.32	5	53.46	53.20	0	13,033	0.00%
2024/07/01	1	52.30	3.4	52.56	53.10	-2.4	13,016	-0.02%
2024/06/27	3	52.90	7	53.57	53.40	-4	12,790	-0.03%
2024/06/26	2	52.90	1	52.60	52.70	1	12,320	0.01%
2024/06/25	1	53.10	5	52.28	51.90	-4	11,938	-0.03%
2024/06/24	1	53.20	10	54.02	53.20	-9	11,656	-0.08%
2024/06/21	0	0.00	2	52.95	52.80	-2	11,092	-0.02%
2024/06/20	1	52.60	7.6	52.27	52.50	-6.6	10,632	-0.06%
2024/06/19	1	52.10	6.4	51.94	51.70	-5.4	10,502	-0.05%
2024/06/18	1	51.90	1	52.20	51.60	0	10,336	0.00%
2024/06/17	0	0.00	3.1	52.88	52.10	-3.1	10,274	-0.03%
2024/06/14	3	50.98	24	51.03	51.60	-21	9,959	-0.21%
2024/06/13	2	48.05	3	49.10	49.15	-1	9,397	-0.01%
2024/06/12	0	0.00	22	49.23	48.30	-22	9,308	-0.24%
2024/06/11	0	0.00	1	49.20	48.95	-1	9,083	-0.01%
2024/06/07	3	47.98	41	48.95	48.45	-38	8,820	-0.43%
2024/06/06	1.1	47.40	5	47.25	47.35	-3.9	8,543	-0.05%
2024/06/05	3	46.90	13	46.57	46.55	-10	8,393	-0.12%
2024/06/04	1	46.45	0	0.00	46.50	1	8,349	0.01%
2024/05/31	10	45.55	2	45.58	45.80	8	8,202	0.10%
2024/05/30	2	44.90	0	0.00	44.80	2	8,098	0.02%
2024/05/27	2	44.25	0	0.00	44.20	2	7,901	0.03%
2024/05/21	1	44.45	0	0.00	44.60	1	7,653	0.01%
2024/05/20	6	45.22	1	45.35	45.20	5	7,604	0.07%
2024/05/17	6	45.78	0	0.00	45.70	6	7,557	0.08%
2024/05/15	2	44.70	1	45.00	44.45	1	7,358	0.01%
2024/05/14	1	45.50	0	0.00	45.25	1	7,245	0.01%
2024/05/13	1	45.35	1	45.95	46.10	0	7,185	0.00%
2024/05/10	2	45.73	0	0.00	45.20	2	7,097	0.03%
2024/05/09	11	46.05	0	0.00	45.65	11	6,975	0.16%
2024/05/08	12	47.47	6	48.39	46.85	6	6,745	0.09%
2024/05/07	33	47.88	18	48.68	47.85	15	6,490	0.23%
2024/05/06	4.2	47.95	24	48.25	48.15	-19.8	5,901	-0.34%
2024/05/03	17.3	46.58	10	47.15	47.20	7.3	5,458	0.13%
2024/05/02	2	45.25	33	45.23	46.60	-31	4,966	-0.62%
2024/04/30	25	43.75	2	43.83	44.30	23	4,411	0.52%
2024/04/29	21	43.37	15	44.52	44.30	6	4,274	0.14%
2024/04/26	3	42.55	13	43.47	42.95	-10	4,063	-0.25%
2024/04/25	0	0.00	2.2	42.73	42.70	-2.2	3,964	-0.06%
2024/04/23	15	41.97	0	0.00	42.25	15	3,821	0.39%
2024/04/22	8	42.18	38	42.71	42.40	-30	3,769	-0.80%
2024/04/18	1	41.85	0	0.00	41.60	1	3,204	0.03%
2024/04/17	0	0.00	1	40.75	40.85	-1	3,087	-0.03%
2024/04/12	5	41.00	0	0.00	40.80	5	2,943	0.17%
2024/04/11	0	0.00	1	41.00	41.10	-1	2,921	-0.03%
2024/04/10	0.3	41.40	6	41.44	41.35	-5.7	2,896	-0.20%
2024/04/08	0	40.70	30	40.50	40.70	-30	2,790	-1.07%
2024/04/03	4	40.13	0	0.00	40.25	4	2,717	0.15%
2024/04/02	12	40.14	15.1	40.19	40.10	-3.1	2,680	-0.12%
2024/04/01	1	40.15	0	0.00	40.25	1	2,666	0.04%
2024/03/29	26.6	40.15	0.3	40.30	40.15	26.3	2,645	1.00%
2024/03/28	15	40.29	0	0.00	40.50	15	2,610	0.57%
2024/03/27	43	39.95	4.3	40.46	40.60	38.8	2,567	1.51%
2024/03/21	0	38.85	0	0.00	38.65	0	2,556	0.00%
2024/03/20	0	0.00	77	38.40	38.50	-77	2,570	-3.00%
2024/03/19	11	38.65	0	0.00	38.70	11	2,526	0.44%
2024/03/18	0.1	39.05	0	0.00	39.10	0.1	2,512	0.00%
2024/03/15	2.2	39.37	0	0.00	39.20	2.2	2,527	0.09%
2024/03/14	0.2	39.90	0	0.00	39.85	0.2	2,444	0.01%
2024/03/11	0.1	39.70	0	0.00	39.90	0.1	2,450	0.00%
2024/03/08	0.2	39.70	0	0.00	39.75	0.2	2,447	0.01%
2024/03/06	0	39.65	0	0.00	39.65	0	2,423	0.00%
2024/02/27	0.4	39.85	0	0.00	39.70	0.4	2,419	0.02%
2024/02/23	1.1	39.66	0	0.00	39.55	1.1	2,440	0.04%
2024/02/20	0.6	39.60	0	0.00	39.65	0.6	2,431	0.02%
2024/02/05	0	0.00	1.1	39.60	39.80	-1.1	2,434	-0.05%
2024/01/31	0.2	39.65	0	0.00	39.60	0.2	2,424	0.01%
2024/01/30	1	39.60	0	0.00	39.55	1	2,433	0.04%
2024/01/24	30	39.50	0	0.00	39.55	30	2,510	1.20%
2024/01/19	0	0.00	0.1	39.75	39.70	-0.1	2,499	0.00%
2024/01/16	2	39.83	0	0.00	39.70	2	2,446	0.08%
2024/01/12	1	39.90	0	0.00	39.90	1	2,406	0.04%
2024/01/11	1	39.95	0	0.00	39.95	1	2,476	0.04%
2024/01/08	0	40.20	0	0.00	40.20	0	2,845	0.00%
2024/01/03	1	40.10	0	0.00	40.10	1	2,985	0.03%
2024/01/02	0	0.00	0.6	40.15	40.25	-0.6	2,991	-0.02%
2023/12/29	0	0.00	1	40.05	40.10	-1	3,004	-0.03%
2023/12/28	0	0.00	4	40.10	40.15	-4	3,039	-0.13%
2023/12/21	6	39.95	6.9	39.99	39.90	-0.9	3,414	-0.03%
2023/12/20	2	39.95	0	0.00	40.15	2	3,410	0.06%
2023/12/19	1	40.05	0	0.00	40.15	1	3,443	0.03%
2023/12/18	1	40.05	0	0.00	40.45	1	3,468	0.03%
2023/12/15	0	0.00	0.6	40.45	40.40	-0.6	3,484	-0.02%
2023/12/13	2	40.05	0	0.00	40.05	2	3,497	0.06%
2023/12/12	6	39.99	6	40.00	39.90	0	3,540	0.00%
2023/12/11	1	40.05	0	0.00	40.10	1	3,549	0.03%
2023/12/08	0.5	40.25	0	0.00	40.15	0.5	3,540	0.01%
2023/12/07	1	40.25	0	0.00	40.20	1	3,523	0.03%
2023/12/06	2	40.43	0	0.00	40.35	2	3,531	0.06%
2023/12/01	0	0.00	1	40.90	40.80	-1	3,447	-0.03%
2023/11/24	0	0.00	20	41.30	41.20	-20	3,471	-0.58%
2023/11/20	0.6	41.00	0	0.00	41.10	0.6	3,427	0.02%
2023/11/16	0	0.00	0	40.86	41.00	0	3,433	0.00%
2023/11/14	0	0.00	175.2	40.70	40.85	-175.2	3,400	-5.15%	大賣/鉅額交易
2023/11/13	0	0.00	48.3	40.69	40.60	-48.3	3,398	-1.42%
2023/11/10	1.4	40.58	0	0.00	40.55	1.4	3,391	0.04%
2023/11/07	0	0.00	0.5	40.85	40.70	-0.5	3,506	-0.01%
2023/11/06	2.1	40.49	1.2	40.71	40.70	0.9	3,513	0.03%
2023/11/03	0.8	40.70	0	0.00	40.60	0.8	3,494	0.02%
2023/11/01	2	40.25	0.4	40.55	40.60	1.6	3,493	0.05%
2023/10/30	2.2	40.67	0	0.00	40.90	2.2	3,473	0.06%
2023/10/27	2	40.80	0	0.00	40.80	2	3,471	0.06%
2023/10/26	1	40.80	0	0.00	40.95	1	3,476	0.03%
2023/10/20	14	41.36	1	41.15	41.10	13	3,504	0.37%
2023/10/19	3	41.57	0	0.00	41.80	3	3,542	0.08%
2023/10/18	3	40.72	19	41.93	42.05	-16	3,479	-0.46%
2023/10/17	6.1	40.90	0	0.00	41.00	6.1	3,199	0.19%
2023/10/16	1	40.45	0	0.00	41.30	1	3,162	0.03%
2023/10/13	1	40.45	10	40.85	40.85	-9	3,128	-0.29%
2023/10/11	1	40.00	0	0.00	40.10	1	3,128	0.03%
2023/10/05	0	39.35	0	0.00	39.10	0	3,071	0.00%
2023/10/04	2.1	39.10	0	0.00	39.10	2.1	3,075	0.07%
2023/10/03	2.5	39.26	0	0.00	39.25	2.5	3,077	0.08%
2023/10/02	26	39.41	0	0.00	39.30	26	3,075	0.85%
2023/09/28	27	39.44	0	39.65	39.45	27	3,028	0.89%
2023/09/27	6	39.58	0	0.00	39.55	6	2,981	0.20%
2023/09/26	2	40.05	65.8	39.90	40.00	-63.8	2,901	-2.20%
2023/09/25	32	43.16	1.1	43.36	43.05	30.9	2,712	1.14%
2023/09/21	23	44.00	0	0.00	43.95	23	2,534	0.91%
2023/09/19	1	44.20	0	0.00	44.30	1	2,406	0.04%
2023/09/15	0	43.80	20	43.91	43.25	-20	2,331	-0.86%
2023/09/14	1	44.10	30	44.13	44.10	-29	2,252	-1.29%
2023/09/07	0	0.00	0.3	43.40	43.40	-0.3	2,261	-0.01%
2023/09/04	0	43.45	19	43.58	43.60	-19	2,273	-0.83%
2023/08/31	0	0.00	2	43.10	43.00	-2	2,211	-0.09%
2023/08/24	11	42.15	0	0.00	42.30	11	2,289	0.48%
2023/08/23	20	42.26	20	42.45	42.30	0	2,294	0.00%
2023/08/22	16	42.35	0	0.00	42.40	16	2,320	0.69%
2023/08/17	0	0.00	1	42.70	42.60	-1	2,343	-0.04%
2023/08/15	0	0.00	20	42.76	42.65	-20	2,401	-0.83%
2023/08/14	5	42.60	30	42.60	42.60	-25	2,426	-1.03%
2023/08/07	0	0.00	5	42.75	42.80	-5	2,962	-0.17%
2023/08/04	0	42.70	0	0.00	42.70	0	2,965	0.00%
2023/08/02	2	42.43	0	0.00	42.55	2	2,959	0.07%
2023/08/01	1	42.40	0	0.00	42.55	1	2,975	0.03%
2023/07/28	1	42.15	0	0.00	42.20	1	3,010	0.03%
2023/07/27	0	0.00	2	42.35	42.40	-2	3,023	-0.07%
2023/07/25	1.3	41.63	0	0.00	41.60	1.3	3,007	0.04%
2023/07/24	7	41.85	0	0.00	41.70	7	2,980	0.23%
2023/07/21	5	42.28	0	0.00	42.15	5	2,924	0.17%
2023/07/20	5	42.20	0	0.00	42.25	5	2,951	0.17%
2023/07/19	6	42.09	0	0.00	42.15	6	2,951	0.20%
2023/07/18	11	42.05	0	0.00	42.15	11	2,944	0.37%
2023/07/17	44	42.34	0	0.00	42.25	44	2,931	1.50%
2023/07/14	1	42.50	0	0.00	42.55	1	2,898	0.03%
2023/07/13	5	42.60	0	0.00	42.80	5	2,887	0.17%
2023/07/12	5	43.00	0	0.00	42.95	5	2,874	0.17%
2023/07/11	3	42.70	0	0.00	43.00	3	2,878	0.10%
2023/07/10	1	42.95	0	0.00	42.80	1	2,878	0.03%
2023/07/04	4	42.70	20	42.80	42.85	-16	2,939	-0.54%
2023/07/03	0	42.70	0	0.00	42.80	0	2,955	0.00%
2023/06/20	6	42.28	0	0.00	42.15	6	3,001	0.20%
2023/06/19	0	0.00	0.5	42.39	42.30	-0.5	2,982	-0.02%
2023/06/16	48	42.42	0	0.00	42.25	48	2,968	1.62%
2023/06/15	0	0.00	0.3	42.98	42.70	-0.3	2,912	-0.01%
2023/06/13	0	0.00	0.2	42.95	42.95	-0.2	2,950	-0.01%
2023/06/07	2	42.43	0	0.00	42.60	2	3,035	0.07%
2023/06/06	6	42.50	0	0.00	42.50	6	3,037	0.20%
2023/06/05	11	42.49	0	0.00	42.50	11	3,041	0.36%
2023/06/02	1	42.50	0	0.00	42.60	1	3,052	0.03%
2023/05/31	4	42.08	0	0.00	42.60	4	3,080	0.13%
2023/05/24	0	0.00	1.2	42.96	43.05	-1.2	3,015	-0.04%
2023/05/16	0	0.00	5	41.70	41.65	-5	2,836	-0.18%
2023/05/15	0	0.00	11	40.98	41.35	-11	2,816	-0.39%
2023/05/12	0.8	41.95	0	0.00	41.95	0.8	2,713	0.03%
2023/05/11	2	42.05	23	42.27	42.30	-21	2,632	-0.80%
2023/05/10	0	0.00	1	43.20	43.20	-1	2,214	-0.05%
2023/05/05	0	0.00	4.3	43.18	42.90	-4.3	2,230	-0.19%
2023/05/04	0	0.00	11	42.81	42.85	-11	2,252	-0.49%
2023/05/03	0	42.30	0	0.00	42.30	0	2,241	0.00%
2023/04/19	0.5	42.00	0	0.00	42.00	0.5	2,422	0.02%
2023/04/17	0	0.00	1	42.15	42.05	-1	2,394	-0.04%
2023/04/14	0	0.00	3	42.10	42.10	-3	2,390	-0.13%
2023/04/12	0	0.00	11	41.95	41.95	-11	2,407	-0.46%
2023/04/07	0	41.70	0	0.00	41.70	0	2,499	0.00%
2023/04/06	0	0.00	10	40.95	40.85	-10	2,473	-0.40%
2023/03/30	1	40.85	0	0.00	41.00	1	2,889	0.03%
2023/03/27	1.1	40.80	0	0.00	40.70	1.1	4,154	0.03%
2023/03/24	3	40.65	0	0.00	40.65	3	4,616	0.06%
2023/03/23	0	0.00	6	41.19	41.00	-6	4,683	-0.13%
2023/03/21	1	41.00	9.7	41.10	41.10	-8.7	4,864	-0.18%
2023/03/20	0	0.00	5	40.45	40.70	-5	4,939	-0.10%
2023/03/16	2	40.10	0	0.00	40.10	2	5,004	0.04%
2023/03/15	5.3	40.76	1	40.85	40.60	4.3	5,035	0.08%
2023/03/13	1.1	41.79	0	0.00	41.80	1.1	5,086	0.02%
2023/03/10	10	41.88	0	0.00	41.95	10	5,112	0.20%
2023/03/09	25	41.86	0	0.00	41.95	25	5,127	0.49%
2023/03/08	10	41.85	0	0.00	41.85	10	5,151	0.19%
2023/03/07	0.1	41.70	0	0.00	41.80	0.1	5,162	0.00%
2023/03/03	2.1	41.78	50	41.78	41.95	-47.9	5,213	-0.92%
2023/03/02	1	42.10	0	0.00	42.25	1	5,216	0.02%
2023/03/01	2	42.30	0	0.00	42.35	2	5,253	0.04%
2023/02/23	0	0.00	2	42.40	42.40	-2	5,417	-0.04%
2023/02/21	0	0.00	1	42.20	42.25	-1	5,466	-0.02%
2023/02/16	1.1	41.95	0	0.00	41.90	1.1	5,744	0.02%
2023/02/15	0	0.00	1.3	41.92	41.85	-1.3	5,799	-0.02%
2023/02/10	3	41.62	0	0.00	41.55	3	5,912	0.05%
2023/02/09	0.6	41.90	0	0.00	41.75	0.6	5,946	0.01%
2023/02/06	0	0.00	1	41.90	42.00	-1	6,047	-0.02%
2023/02/03	0	41.80	1	41.20	41.80	-1	6,036	-0.02%
2023/02/02	0.1	41.55	0	0.00	41.25	0.1	6,057	0.00%
2023/01/30	1	40.70	1	40.85	40.65	0	6,079	0.00%
2023/01/17	1	40.75	0	0.00	40.70	1	6,054	0.02%
2023/01/11	1	40.80	1	40.55	40.60	0	6,125	0.00%
2023/01/05	0	0.00	1	40.60	40.40	-1	6,223	-0.02%
2023/01/04	0	40.60	4	40.40	40.60	-4	6,229	-0.06%
2022/12/30	1	40.50	0	0.00	40.30	1	6,293	0.02%
2022/12/28	0	0.00	2	40.95	40.70	-2	6,284	-0.03%
2022/12/27	0	0.00	7	41.30	41.45	-7	6,283	-0.11%
2022/12/26	2	40.28	0	0.00	40.25	2	6,225	0.03%
2022/12/23	13	40.33	1	40.35	40.35	12	6,264	0.19%
2022/12/22	1.5	40.02	0	0.00	42.00	1.5	6,211	0.02%
2022/12/21	1	39.25	0	0.00	40.00	1	6,026	0.02%
2022/12/20	6	39.70	0	0.00	39.65	6	5,780	0.10%
2022/12/19	14	40.99	0	0.00	40.50	14	5,621	0.25%
2022/12/16	1	41.80	4	41.80	41.15	-3	5,404	-0.06%
2022/12/14	1	42.60	1	41.95	42.60	0	5,170	0.00%
2022/12/12	0	0.00	1	43.90	43.65	-1	5,153	-0.02%
2022/12/09	1	43.80	1	44.15	44.00	0	5,155	0.00%
2022/12/08	0	0.00	1	44.00	44.10	-1	5,144	-0.02%
2022/12/06	2	44.35	0	0.00	43.95	2	5,103	0.04%
2022/12/05	0	44.40	0	0.00	44.40	0	5,088	0.00%
2022/12/01	1	44.85	0	0.00	44.80	1	5,016	0.02%
2022/11/30	0	0.00	1	44.70	44.80	-1	5,021	-0.02%
2022/11/28	1	44.85	0	0.00	44.85	1	5,036	0.02%
2022/11/25	0	0.00	11	44.78	44.55	-11	5,022	-0.22%
2022/11/24	1	44.95	0	0.00	44.90	1	5,032	0.02%
2022/11/22	0	0.00	1	44.85	44.85	-1	5,044	-0.02%
2022/11/21	0.7	43.75	20	43.95	43.95	-19.3	4,921	-0.39%
2022/11/17	20	43.55	0	0.00	43.55	20	4,949	0.40%
2022/11/16	0	0.00	5	43.05	43.20	-5	4,925	-0.10%
2022/11/15	2	43.25	0	0.00	42.90	2	4,916	0.04%
2022/11/14	0	0.00	0.1	43.10	43.35	-0.1	4,875	0.00%
2022/11/10	0	0.00	1	42.25	42.25	-1	4,814	-0.02%
2022/11/08	6	41.94	0	0.00	41.90	6	4,840	0.12%
2022/11/04	0	0.00	12	41.88	42.00	-12	4,888	-0.25%
2022/11/03	0	41.30	0	0.00	41.30	0	4,842	0.00%
2022/11/02	0.7	41.40	1	41.25	41.25	-0.3	4,832	-0.01%
2022/11/01	3.5	41.27	0	0.00	41.45	3.5	4,873	0.07%
2022/10/31	0.1	41.35	0	0.00	41.45	0.1	4,888	0.00%
2022/10/25	0	0.00	8	40.59	40.65	-8	4,828	-0.17%
2022/10/19	1	40.20	0	0.00	40.20	1	4,726	0.02%
2022/10/14	0	0.00	1	39.05	39.20	-1	4,808	-0.02%
2022/10/13	2	38.25	5	38.42	38.75	-3	4,945	-0.06%
2022/10/12	1	39.00	1	38.90	38.95	0	5,106	0.00%
2022/10/07	1	38.90	0	0.00	38.90	1	5,188	0.02%
2022/10/04	1	39.95	1	39.65	39.70	0	5,244	0.00%
2022/10/03	1	39.35	1	39.65	39.85	0	5,232	0.00%
2022/09/29	0.6	38.29	0	0.00	38.60	0.6	5,204	0.01%
2022/09/28	5.3	38.42	3	38.00	38.00	2.3	5,171	0.04%
2022/09/27	12	39.78	2	39.70	39.65	10	5,055	0.20%
2022/09/26	24	40.11	0	40.20	40.20	24	4,940	0.49%
2022/09/23	13.9	47.71	1	47.75	47.80	12.9	4,766	0.27%
2022/09/22	16	47.69	0	0.00	47.75	16	4,634	0.35%
2022/09/21	12	47.95	1	47.85	48.00	11	4,521	0.24%
2022/09/20	3	48.00	3	48.05	48.00	0	4,374	0.00%
2022/09/19	9	48.04	0	0.00	48.15	9	4,340	0.21%
2022/09/13	1	48.45	0.5	48.55	48.50	0.5	5,003	0.01%
2022/09/12	0	0.00	4	48.33	48.40	-4	5,233	-0.08%
2022/09/08	0	0.00	1	48.35	48.35	-1	5,532	-0.02%
2022/09/02	5.6	47.96	3	47.95	48.00	2.6	5,698	0.05%
2022/09/01	1	48.10	0	0.00	48.10	1	5,726	0.02%
2022/08/31	1	48.35	0	0.00	48.40	1	5,714	0.02%
2022/08/30	0	0.00	2	48.15	48.35	-2	5,694	-0.04%
2022/08/26	5	48.05	0	0.00	48.20	5	5,824	0.09%
2022/08/25	0	0.00	3	47.95	48.10	-3	5,812	-0.05%
2022/08/23	6	47.55	2	47.48	47.65	4	5,790	0.07%
2022/08/22	0	0.00	1.5	47.47	47.65	-1.5	5,815	-0.03%
2022/08/19	2	46.60	0	0.00	47.00	2	5,742	0.03%
2022/08/18	17	46.79	0	0.00	46.80	17	5,742	0.30%
2022/08/17	5	47.08	9	47.21	47.20	-4	5,720	-0.07%
2022/08/16	2	46.68	7	46.69	46.80	-5	5,658	-0.09%
2022/08/15	11	46.24	0	0.00	46.20	11	5,579	0.20%
2022/08/12	5	46.20	19.7	46.21	46.15	-14.8	5,593	-0.26%
2022/08/11	3	45.95	0	0.00	45.90	3	5,573	0.05%
2022/08/09	3	46.00	2	46.05	46.00	1	5,615	0.02%
2022/08/04	0	0.00	11	45.44	45.65	-11	5,966	-0.18%
2022/08/03	1	45.75	0	0.00	45.80	1	5,960	0.02%
2022/08/01	8	45.75	0	0.00	45.90	8	6,010	0.13%
2022/07/27	7	44.86	0	0.00	44.65	7	6,026	0.12%
2022/07/26	4	44.81	8	44.95	44.80	-4	6,033	-0.07%
2022/07/25	0.1	44.90	0	0.00	45.10	0.1	6,048	0.00%
2022/07/22	5.1	44.81	0	0.00	45.20	5.1	6,076	0.08%
2022/07/21	1	44.80	0	0.00	45.15	1	6,053	0.02%
2022/07/19	5	45.78	1	45.85	45.75	4	6,023	0.07%
2022/07/18	0	0.00	10.3	44.85	45.10	-10.3	5,953	-0.17%
2022/07/15	9	43.39	0	0.00	43.40	9	5,964	0.15%
2022/07/12	4	43.30	10	43.20	43.20	-6	6,150	-0.10%
2022/07/11	3.2	43.80	5	43.70	43.80	-1.9	6,163	-0.03%
2022/07/08	4	43.83	5	44.00	43.85	-1	6,195	-0.02%
2022/07/07	12	43.91	0	0.00	43.80	12	6,213	0.19%
2022/07/04	0	0.00	1	44.45	44.40	-1	6,803	-0.01%
2022/07/01	10.7	44.17	0	0.00	43.95	10.7	7,609	0.14%
2022/06/30	2	44.95	88	44.99	45.20	-86	8,178	-1.05%
2022/06/29	0	0.00	1	45.10	45.10	-1	8,197	-0.01%
2022/06/27	0	0.00	6	44.60	44.80	-6	8,257	-0.07%
2022/06/24	0	0.00	0	44.30	44.20	0	8,284	0.00%
2022/06/23	1	43.60	0	0.00	43.30	1	8,320	0.01%
2022/06/22	50	43.09	0	0.00	43.25	50	8,163	0.61%
2022/06/21	7	43.48	0	0.00	43.35	7	7,857	0.09%
2022/06/20	6.1	44.02	1	43.65	43.60	5	7,697	0.07%
2022/06/17	8	43.89	0	0.00	44.75	8	7,720	0.10%
2022/06/16	10.1	44.78	0	0.00	44.55	10.1	7,555	0.13%
2022/06/15	5	45.04	1	45.10	45.05	4	7,569	0.05%
2022/06/14	14	45.01	10	45.25	45.40	4	7,728	0.05%
2022/06/13	4	44.54	3	44.75	44.80	1	8,324	0.01%
2022/06/10	9	44.94	0	0.00	44.90	9	8,491	0.11%
2022/06/09	13	45.27	0	0.00	45.25	13	8,562	0.15%
2022/06/08	1.1	45.11	0	0.00	45.45	1.1	8,561	0.01%
2022/06/07	3	44.87	0	0.00	45.35	3	8,600	0.03%
2022/06/06	7.1	45.02	0	0.00	45.00	7.1	8,621	0.08%
2022/06/02	3	46.18	1	46.20	46.10	2	8,580	0.02%
2022/06/01	1	46.55	0	0.00	46.35	1	8,711	0.01%
2022/05/30	5	46.55	0	0.00	46.55	5	8,881	0.06%
2022/05/27	1	46.00	0	0.00	46.00	1	8,908	0.01%
2022/05/25	0	45.90	0	0.00	46.00	0	9,159	0.00%
2022/05/24	1	45.90	0	0.00	45.80	1	9,320	0.01%
2022/05/20	7	45.93	0	0.00	45.85	7	9,685	0.07%
2022/05/19	0	0.00	4	45.50	45.60	-4	9,778	-0.04%
2022/05/18	1	45.85	0	0.00	45.90	1	9,750	0.01%
2022/05/17	1	44.90	1	45.15	45.45	0	9,739	0.00%
2022/05/13	68	43.37	0	0.00	44.70	68	9,762	0.70%
2022/05/12	7	45.88	0	0.00	45.40	7	9,552	0.07%
2022/05/10	10	46.37	1	46.50	46.50	9	9,491	0.09%
2022/05/09	4	46.65	0	0.00	46.50	4	9,510	0.04%
2022/05/06	5.2	46.51	1	46.90	46.90	4.2	9,568	0.04%
2022/05/04	1	46.95	1	46.85	46.90	0	9,731	0.00%
2022/05/03	106	46.68	0	0.00	46.65	106	9,780	1.08%	大買/鉅額交易
2022/04/29	0	0.00	2	46.90	46.95	-2	9,807	-0.02%
2022/04/28	2.1	46.78	0	0.00	46.70	2.1	9,846	0.02%
2022/04/27	0	0.00	15	46.55	46.70	-15	9,839	-0.15%
2022/04/26	0	0.00	36	47.05	47.20	-36	9,858	-0.37%
2022/04/25	13	46.62	0	0.00	46.45	13	9,766	0.13%
2022/04/22	6	47.33	79	47.10	47.10	-73	9,677	-0.75%
2022/04/21	6	47.82	0	0.00	47.50	6	9,599	0.06%
2022/04/20	13.1	47.44	0	0.00	48.75	13.1	9,493	0.14%
2022/04/19	7.7	47.77	5	48.00	47.80	2.7	9,399	0.03%
2022/04/18	14	48.05	3	47.80	47.80	11	9,395	0.12%
2022/04/15	96	47.80	1	47.55	48.05	95	9,352	1.02%
2022/04/14	8	47.74	1	47.80	47.85	7	9,312	0.08%
2022/04/13	1	47.30	0	0.00	47.45	1	9,288	0.01%
2022/04/12	3	46.90	0	0.00	46.90	3	9,253	0.03%
2022/04/11	9	48.12	9	48.07	47.60	0	9,119	0.00%
2022/04/08	56	48.89	1	48.95	48.75	55	8,892	0.62%
2022/04/07	66	49.07	7	49.04	48.90	59	8,703	0.68%
2022/04/06	117	48.92	2	48.10	49.00	115	7,888	1.46%	大買/鉅額交易
2022/03/31	0	0.00	4	45.50	45.40	-4	7,189	-0.06%
2022/03/29	1	45.25	0	0.00	45.30	1	7,325	0.01%
2022/03/28	3.9	45.35	0	0.00	45.35	3.9	7,363	0.05%
2022/03/25	1	45.75	0	0.00	45.75	1	7,389	0.01%
2022/03/24	7	45.70	0	0.00	45.75	7	7,451	0.09%
2022/03/23	1.1	45.78	0	0.00	45.95	1.1	7,509	0.01%
2022/03/22	2.1	45.60	0	0.00	45.50	2.1	7,515	0.03%
2022/03/21	10.1	46.18	0	0.00	46.20	10.1	7,261	0.14%
2022/03/18	1	46.65	0	0.00	46.60	1	7,118	0.01%
2022/03/17	3.2	47.00	0.5	46.85	47.00	2.7	7,022	0.04%
2022/03/16	7.2	47.34	1	49.50	46.85	6.2	6,829	0.09%
2022/03/15	1	50.60	0	0.00	50.50	1	6,228	0.02%
2022/03/11	1	48.90	52.3	48.96	48.90	-51.3	5,950	-0.86%
2022/03/08	0	48.75	12	48.60	48.50	-12	5,836	-0.21%
2022/03/07	0.5	48.84	0	0.00	49.30	0.5	5,723	0.01%
2022/03/04	0.5	50.70	0	0.00	50.50	0.5	5,607	0.01%
2022/03/03	0.3	49.87	0	0.00	50.20	0.3	5,520	0.01%
2022/03/02	0	0.00	5	49.55	49.90	-5	5,490	-0.09%
2022/03/01	3.2	49.53	11	49.78	49.45	-7.8	5,514	-0.14%
2022/02/25	7.1	48.80	12	48.97	48.95	-4.9	5,379	-0.09%
2022/02/24	5.1	48.90	0	0.00	48.35	5.1	5,287	0.10%
2022/02/23	0	0.00	20	48.90	49.10	-20	5,123	-0.39%
2022/02/22	0	0.00	11	48.27	48.90	-11	5,011	-0.22%
2022/02/21	0	48.15	15	47.57	48.15	-15	4,800	-0.31%
2022/02/17	1	47.10	0	0.00	47.25	1	4,777	0.02%
2022/02/16	3	47.10	0	0.00	47.15	3	4,863	0.06%
2022/02/15	3	47.10	0	0.00	47.10	3	5,051	0.06%
2022/02/14	0	0.00	2	46.65	46.85	-2	5,014	-0.04%
2022/02/11	0	0.00	3	46.80	46.80	-3	5,024	-0.06%
2022/02/09	5	47.00	0	0.00	47.00	5	4,977	0.10%
2022/02/07	3	47.05	0	0.00	47.05	3	4,852	0.06%
2022/01/26	0	0.00	14	46.70	46.80	-14	4,760	-0.29%
2022/01/25	0	0.00	1	46.25	46.30	-1	4,666	-0.02%
2022/01/20	0	46.15	1.4	46.10	46.15	-1.4	4,536	-0.03%
2022/01/19	4	45.95	0	0.00	45.95	4	4,521	0.09%
2022/01/18	1	46.20	1	46.15	46.10	0	4,470	0.00%
2022/01/07	2	46.25	0	0.00	46.45	2	4,611	0.04%
2022/01/05	2	46.08	5.5	46.05	46.10	-3.5	4,599	-0.08%
2022/01/04	8	46.10	4	46.15	46.15	4	4,640	0.09%
2022/01/03	1	46.05	0	0.00	46.25	1	4,629	0.02%
2021/12/29	8	46.14	0	0.00	46.25	8	4,569	0.18%
2021/12/28	1	46.15	0.1	46.30	46.15	0.9	4,557	0.02%
2021/12/24	2	46.00	0	0.00	46.20	2	4,524	0.04%
2021/12/23	21	45.95	1	45.90	46.05	20	4,502	0.44%
2021/12/22	5	46.75	0	0.00	46.70	5	4,305	0.12%
2021/12/21	14	47.01	0	0.00	47.00	14	4,226	0.33%
2021/12/20	0	47.60	10	47.68	47.60	-10	4,188	-0.24%
2021/12/15	5	46.35	0	0.00	46.60	5	4,267	0.12%
2021/12/14	1	46.45	0	0.00	46.50	1	4,273	0.02%
2021/12/13	2	46.65	2	46.90	46.70	0	4,252	0.00%
2021/12/10	24	46.49	1	46.40	46.50	23	4,199	0.55%
2021/12/09	0	0.00	5	46.50	46.50	-5	4,177	-0.12%
2021/12/07	1	46.45	0	0.00	46.50	1	4,130	0.02%
2021/12/03	2	46.30	0	0.00	46.30	2	4,116	0.05%
2021/11/26	1	46.80	0	0.00	46.80	1	4,044	0.02%
2021/11/25	5	47.25	5	47.10	47.10	0	4,003	0.00%
2021/11/24	1.5	46.65	1.4	46.74	46.85	0.1	3,916	0.00%
2021/11/23	1	46.10	0	0.00	46.20	1	3,893	0.03%
2021/11/22	0	46.55	0	0.00	46.55	0	3,875	0.00%
2021/11/17	1	46.25	0	0.00	46.50	1	3,875	0.03%
2021/11/16	1	46.80	5	46.95	46.80	-4	3,859	-0.10%
2021/11/15	1	47.85	0	0.00	47.65	1	3,829	0.03%
2021/11/12	1.5	46.55	7	47.46	47.80	-5.5	3,734	-0.15%
2021/11/10	5	45.10	6	45.32	45.45	-1	3,663	-0.03%
2021/11/04	5	44.75	0	0.00	44.65	5	3,722	0.13%
2021/11/02	4	44.78	0	0.00	44.70	4	3,818	0.10%
2021/11/01	5	44.80	0	0.00	44.70	5	3,840	0.13%
2021/10/20	0	44.60	2	44.60	44.60	-2	4,054	-0.05%
2021/10/18	0	0.00	1	44.80	44.65	-1	4,364	-0.02%
2021/10/12	2	44.90	1	45.10	45.10	1	4,494	0.02%
2021/10/06	2	44.50	0	0.00	44.25	2	4,452	0.04%
2021/10/01	0	0.00	10	44.80	44.80	-10	4,599	-0.22%
2021/09/30	0	0.00	2	45.10	45.10	-2	4,629	-0.04%
2021/09/29	0	0.00	5	45.05	45.05	-5	4,619	-0.11%
2021/09/28	10	44.95	0	0.00	45.30	10	4,593	0.22%
2021/09/27	6	44.70	0	0.00	44.65	6	4,567	0.13%
2021/09/24	7	45.32	0	0.00	45.10	7	4,508	0.16%
2021/09/23	4	46.69	2	46.80	46.80	2	4,357	0.05%
2021/09/13	1	48.00	0	0.00	48.35	1	4,204	0.02%
2021/09/07	1	48.10	1	47.70	47.85	0	4,297	0.00%
2021/09/03	0	0.00	10	48.10	48.25	-10	4,304	-0.23%
2021/09/01	10	48.54	0	0.00	48.40	10	4,370	0.23%
2021/08/27	0	0.00	1	47.40	47.45	-1	4,405	-0.02%
2021/08/24	0	47.65	0	0.00	47.65	0	4,515	0.00%
2021/08/20	0	47.45	0	0.00	47.55	0	4,597	0.00%
2021/08/18	1	48.00	0	0.00	48.40	1	5,778	0.02%
2021/08/11	5	48.80	5	48.80	48.80	0	5,583	0.00%
2021/08/06	1	48.80	0	0.00	49.45	1	5,660	0.02%
2021/08/05	0	0.00	2	48.95	48.70	-2	5,663	-0.04%
2021/08/04	0	0.00	3	49.17	49.05	-3	5,896	-0.05%
2021/08/02	2	49.35	0	0.00	49.45	2	6,067	0.03%
2021/07/29	0	0.00	12	48.98	49.10	-12	6,148	-0.20%
2021/07/28	1	48.30	2	48.33	48.35	-1	6,105	-0.02%
2021/07/27	0	0.00	2	47.80	48.15	-2	6,096	-0.03%
2021/07/26	0	0.00	1.1	48.10	48.10	-1.1	6,098	-0.02%
2021/07/23	1	47.95	1	48.00	47.90	0	6,014	0.00%
2021/07/22	1	46.40	7	46.50	46.85	-6	5,822	-0.10%
2021/07/20	0	45.65	5	45.58	45.65	-5	5,959	-0.08%
2021/07/19	0	0.00	2	46.13	46.10	-2	6,065	-0.03%
2021/07/15	0.9	44.98	0	0.00	45.10	0.9	6,030	0.01%
2021/07/14	1	45.00	0	0.00	44.95	1	6,056	0.02%
2021/07/12	2	45.30	0	0.00	45.20	2	6,116	0.03%
2021/07/09	0	0.00	11	45.55	45.00	-11	6,084	-0.18%
2021/07/07	2	44.05	0	0.00	44.40	2	6,008	0.03%
2021/06/28	0	0.00	2	43.80	43.60	-2	6,172	-0.03%
2021/06/25	10	44.26	0.5	43.90	43.60	9.5	6,171	0.15%
2021/06/24	0	0.00	1.5	43.56	43.85	-1.5	6,158	-0.02%
2021/06/23	2	42.85	0	0.00	42.70	2	6,132	0.03%
2021/06/21	2	42.20	0	0.00	42.20	2	6,087	0.03%
2021/06/18	1	42.20	0	0.00	42.20	1	6,113	0.02%
2021/06/11	1	42.45	0	0.00	42.40	1	6,240	0.02%
2021/06/10	0	0.00	4	42.10	42.30	-4	6,243	-0.06%
2021/06/08	4	41.46	0	0.00	41.40	4	6,192	0.06%
2021/06/07	0.2	41.77	0	0.00	41.55	0.2	6,172	0.00%
2021/06/02	2	42.20	0	0.00	42.00	2	6,141	0.03%
2021/05/26	0.2	42.30	0.1	42.35	42.20	0.2	4,867	0.00%
2021/05/25	1	42.50	0	0.00	42.30	1	4,800	0.02%
2021/05/21	1	42.20	0	0.00	43.00	1	4,782	0.02%
2021/05/20	0	42.15	7.7	42.06	42.15	-7.7	4,749	-0.16%
2021/05/19	1.2	41.84	0	0.00	41.85	1.2	4,749	0.03%
2021/05/18	3	42.00	0	0.00	41.90	3	4,748	0.06%
2021/05/17	0	0.00	6	41.30	40.80	-6	4,762	-0.13%
2021/05/13	2	42.40	3	42.20	42.10	-1	4,629	-0.02%
2021/05/12	1.1	43.35	0	0.00	42.60	1.1	4,544	0.02%
2021/05/10	0	0.00	6	45.45	45.70	-6	4,201	-0.14%
2021/05/07	4	44.80	0	0.00	44.70	4	4,073	0.10%
2021/05/06	0	0.00	5	45.20	45.25	-5	3,976	-0.13%
2021/05/05	0	0.00	5	44.25	45.20	-5	3,929	-0.13%
2021/05/04	5	44.54	0	0.00	44.35	5	3,882	0.13%
2021/04/29	2	45.35	1	45.15	45.25	1	3,765	0.03%
2021/04/28	1.2	45.79	0	0.00	45.65	1.2	3,739	0.03%
2021/04/27	6	46.20	0	0.00	46.20	6	3,767	0.16%
2021/04/26	3	46.90	2	46.83	46.60	1	3,705	0.03%
2021/04/23	0	0.00	5	45.02	45.35	-5	3,491	-0.14%
2021/04/22	1	44.40	0	0.00	44.10	1	3,389	0.03%
2021/04/21	0	0.00	1	44.15	44.35	-1	3,329	-0.03%
2021/04/20	0	44.35	0	0.00	44.35	0	3,311	0.00%
2021/04/19	0.5	44.50	0	0.00	44.60	0.5	3,322	0.02%
2021/04/16	4	43.33	4	43.60	43.60	0	3,270	0.00%
2021/04/15	0	0.00	0	43.40	43.30	0	3,297	0.00%
2021/04/14	7	43.35	0	0.00	43.25	7	3,331	0.21%
2021/04/12	2	43.55	5.2	43.61	43.60	-3.2	3,327	-0.10%
2021/04/09	3	43.70	4	43.70	43.75	-1	3,336	-0.03%
2021/04/08	0	0.00	0.4	43.60	43.50	-0.4	3,300	-0.01%
2021/04/07	4	43.43	1	43.55	43.65	3	3,277	0.09%
2021/04/01	1	43.50	8	43.80	43.55	-7	3,289	-0.21%
2021/03/31	2	43.35	0	0.00	43.50	2	3,351	0.06%
2021/03/30	4	43.50	0	0.00	43.45	4	3,527	0.11%
2021/03/29	5	43.35	0	0.00	43.55	5	3,680	0.14%
2021/03/26	0	0.00	2	43.40	43.50	-2	3,854	-0.05%
2021/03/25	5	43.55	0	0.00	43.60	5	4,049	0.12%
2021/03/24	5	43.17	4	43.55	43.55	1	4,322	0.02%
2021/03/22	1.4	43.55	0	0.00	43.60	1.4	4,406	0.03%
2021/03/15	1	44.70	0	0.00	44.75	1	4,528	0.02%
2021/03/12	0.1	45.00	0	0.00	44.95	0.1	4,737	0.00%
2021/02/26	1	44.60	5	45.20	45.20	-4	5,182	-0.08%
2021/02/25	1	44.90	10	45.00	44.95	-9	5,115	-0.18%
2021/02/24	2	44.70	10	45.00	44.55	-8	5,110	-0.16%
2021/02/22	17	44.00	0	0.00	44.05	17	5,042	0.34%
2021/02/18	0	0.00	50	44.03	43.85	-50	5,029	-0.99%
2021/01/20	1	43.60	0	0.00	43.10	1	5,100	0.02%
2021/01/15	0	0.00	50	45.55	45.05	-50	5,015	-1.00%
2021/01/12	0	0.00	70	46.00	45.55	-70	5,170	-1.35%
2021/01/04	6	45.25	1	45.60	45.15	5	5,002	0.10%
2020/12/30	3	45.60	0	0.00	45.55	3	4,999	0.06%
2020/12/29	40	45.86	1	45.90	45.60	39	4,996	0.78%
2020/12/28	101	46.06	0	0.00	45.90	101	4,988	2.02%	大買/鉅額交易
2020/12/25	4	46.20	2	46.70	46.45	2	4,947	0.04%
2020/12/24	30	45.50	4	45.83	46.40	26	4,907	0.53%
2020/12/17	0	0.00	1	45.90	46.05	-1	4,185	-0.02%
2020/12/16	1	45.95	17	45.95	45.95	-16	4,169	-0.38%
2020/12/11	0	0.00	0.2	44.40	44.35	-0.2	4,015	0.00%
2020/12/10	0	0.00	4.3	44.52	44.60	-4.3	3,999	-0.11%
2020/12/09	0.1	44.45	7	44.58	44.50	-6.9	3,934	-0.17%
2020/12/08	2	44.88	0	0.00	45.40	2	3,834	0.05%
2020/12/07	0	0.00	13	45.72	45.85	-13	3,620	-0.36%
2020/12/04	2	43.53	0	0.00	43.50	2	3,344	0.06%
2020/12/03	0	0.00	6	43.88	43.80	-6	3,285	-0.18%
2020/12/02	0	0.00	6	44.35	44.35	-6	3,253	-0.18%
2020/11/30	1	44.35	0	0.00	44.50	1	3,235	0.03%
2020/11/27	7	43.84	0	0.00	43.85	7	3,140	0.22%
2020/11/25	3	43.80	0	0.00	43.90	3	3,254	0.09%
2020/11/23	1	43.40	1	43.45	43.45	0	3,242	0.00%
2020/11/19	1.6	43.25	0	0.00	43.15	1.6	3,268	0.05%
2020/11/18	0.2	43.00	0	0.00	43.35	0.2	3,279	0.01%
2020/11/13	0.5	43.35	0	0.00	43.40	0.5	3,336	0.01%
2020/11/04	1	41.85	0	0.00	42.00	1	3,211	0.03%
2020/11/02	0.1	41.90	0	0.00	41.90	0.1	3,189	0.00%
2020/10/30	1.2	41.83	0	0.00	41.50	1.2	3,171	0.04%
2020/10/29	3	41.90	0	0.00	41.85	3	3,118	0.10%
2020/10/27	0.3	42.85	0	0.00	42.55	0.3	3,113	0.01%
2020/10/26	0	0.00	1	42.65	42.60	-1	3,111	-0.03%
2020/10/21	2	42.58	0	0.00	42.70	2	2,930	0.07%
2020/10/20	1	42.80	0	0.00	42.65	1	2,920	0.03%
2020/10/19	1	42.70	0	0.00	43.20	1	2,899	0.03%
2020/10/16	1	42.95	0	0.00	42.90	1	2,874	0.03%
2020/10/15	2	43.00	0	0.00	42.95	2	2,865	0.07%
2020/10/12	6	44.30	0	0.00	44.20	6	2,839	0.21%
2020/10/08	0	0.00	1	44.05	44.70	-1	2,849	-0.04%
2020/09/30	2	43.15	0	0.00	43.00	2	2,825	0.07%
2020/09/29	0.2	43.50	0	0.00	43.30	0.2	2,824	0.01%
2020/09/28	12	42.45	1	42.10	42.65	11	2,795	0.39%
2020/09/25	1	41.45	0	0.00	41.50	1	2,769	0.04%
2020/09/24	53	41.32	0	0.00	41.45	53	2,721	1.95%
2020/09/17	2	46.55	0	0.00	46.55	2	2,381	0.08%
2020/09/16	1	46.45	2	46.38	46.35	-1	2,358	-0.04%
2020/09/10	1	46.35	1	46.20	46.30	0	2,321	0.00%
2020/08/31	0	0.00	4	46.28	46.40	-4	2,516	-0.16%
2020/08/28	0	0.00	9	45.74	45.60	-9	2,440	-0.37%
2020/08/27	0	0.00	3	45.42	45.50	-3	2,459	-0.12%
2020/08/26	0	0.00	5	45.32	45.50	-5	2,500	-0.20%
2020/08/24	0	0.00	6	44.60	44.65	-6	2,659	-0.23%
2020/08/21	0	0.00	6	44.30	44.35	-6	2,688	-0.22%
2020/08/20	5	43.55	5	44.85	43.50	0	2,678	0.00%
2020/08/14	2	43.10	0	0.00	43.10	2	2,595	0.08%
2020/08/13	0	0.00	1	43.30	43.75	-1	2,596	-0.04%
2020/08/07	1	42.65	0	0.00	42.85	1	2,686	0.04%
2020/07/28	3	41.80	0	0.00	41.60	3	2,799	0.11%
2020/07/27	1	42.35	0	0.00	42.30	1	2,799	0.04%
2020/07/24	1	42.90	0	0.00	42.80	1	2,805	0.04%
2020/07/22	0	0.00	0.2	43.40	43.30	-0.2	2,846	-0.01%
2020/07/16	8	43.58	0	0.00	43.25	8	2,862	0.28%
2020/07/14	2	42.68	0	0.00	42.60	2	2,827	0.07%
2020/07/10	1	43.25	0	0.00	43.15	1	2,817	0.04%
2020/07/09	1	43.95	0.3	44.10	43.90	0.7	2,812	0.03%
2020/06/29	2	43.65	0	0.00	43.60	2	2,797	0.07%
2020/06/24	5	44.00	0	0.00	43.90	5	2,802	0.18%
2020/06/22	1	43.80	0	0.00	43.55	1	2,829	0.04%
2020/06/19	2	43.50	0	0.00	43.50	2	2,875	0.07%
2020/06/17	1	44.10	0	0.00	44.25	1	2,891	0.03%
2020/06/16	2	44.25	0	0.00	44.20	2	2,963	0.07%
2020/06/12	15	43.70	8	43.86	43.60	7	3,148	0.22%
2020/06/11	1	45.00	25	44.87	44.80	-24	3,119	-0.77%
2020/06/10	37	45.89	0	0.00	45.85	37	3,127	1.18%
2020/06/04	1	46.30	0	0.00	46.40	1	3,182	0.03%
2020/06/03	1	46.00	6	46.06	46.25	-5	3,179	-0.16%
2020/06/02	3	45.07	0	0.00	45.40	3	3,135	0.10%
2020/06/01	0	0.00	2	44.85	44.90	-2	3,087	-0.06%
2020/05/29	0.7	44.65	0	0.00	44.35	0.7	3,033	0.02%
2020/05/28	1	44.60	0	0.00	44.75	1	2,899	0.03%
2020/05/21	0	0.00	5	43.90	44.20	-5	2,953	-0.17%
2020/05/14	6	43.26	0	0.00	43.05	6	2,866	0.21%
2020/05/13	4	44.04	4	44.10	44.00	0	2,832	0.00%
2020/05/12	0	0.00	2	44.90	44.90	-2	2,786	-0.07%
2020/04/30	2	44.00	2	44.05	43.65	0	2,783	0.00%
2020/04/29	0	0.00	3	43.47	43.70	-3	2,799	-0.11%
2020/04/28	0	0.00	5	42.80	42.85	-5	2,828	-0.18%
2020/04/27	1	41.90	0	0.00	42.35	1	2,919	0.03%
2020/04/23	3	40.37	0	0.00	40.60	3	2,917	0.10%
2020/04/22	1	40.55	0	0.00	40.30	1	2,922	0.03%
2020/04/15	0	0.00	1	41.80	41.75	-1	2,879	-0.03%
2020/04/10	0	0.00	2	40.50	40.65	-2	2,860	-0.07%
2020/03/26	3	39.55	0	0.00	39.90	3	2,947	0.10%
2020/03/20	6	34.61	0	0.00	35.00	6	3,015	0.20%
2020/03/18	2	37.50	0	0.00	36.45	2	2,814	0.07%
2020/03/17	0	0.00	5	38.05	38.00	-5	2,762	-0.18%
2020/03/13	1	38.55	0	0.00	40.40	1	2,685	0.04%
2020/03/12	1	42.05	0	0.00	41.80	1	2,579	0.04%
2020/03/11	3	43.90	2	43.90	43.85	1	2,497	0.04%
2020/03/02	0	0.00	20	44.13	44.50	-20	2,411	-0.83%
2020/02/27	1	44.60	0	0.00	44.85	1	2,420	0.04%
2020/02/26	2	44.90	0	0.00	44.80	2	2,381	0.08%
2020/02/25	0	0.00	10	44.80	45.00	-10	2,370	-0.42%
2020/02/24	1	45.30	0	0.00	45.10	1	2,371	0.04%
2020/02/21	1	45.60	0	0.00	45.50	1	2,360	0.04%
2020/02/19	1	46.10	6	46.10	46.20	-5	2,346	-0.21%
2020/02/14	0	0.00	1	45.85	45.85	-1	2,369	-0.04%
2020/02/10	2	45.23	0	0.00	45.50	2	2,397	0.08%
2020/02/07	1	45.30	0	0.00	45.25	1	2,411	0.04%
2020/02/06	1	45.60	0	0.00	45.55	1	2,426	0.04%
2020/02/04	36	45.20	0	0.00	45.00	36	2,417	1.49%
2020/01/31	1	45.25	0	0.00	45.25	1	2,388	0.04%
2020/01/16	5	46.60	0	0.00	46.65	5	2,258	0.22%
2020/01/09	2	46.10	0	0.00	46.00	2	2,453	0.08%
2020/01/08	2	45.70	0	0.00	45.70	2	2,483	0.08%
2020/01/03	0	0.00	0	46.50	46.40	0	2,559	0.00%
2019/12/23	1	45.75	0	0.00	45.55	1	5,284	0.02%
2019/12/20	2	45.70	0	0.00	45.45	2	5,215	0.04%
2019/12/19	4	45.81	0	0.00	45.90	4	5,119	0.08%
2019/12/17	2	46.15	0	0.00	46.25	2	5,093	0.04%
2019/12/13	0	46.30	0	0.00	46.25	0	5,109	0.00%
2019/12/11	1	46.10	0	0.00	46.05	1	5,165	0.02%
2019/12/06	1	46.55	2	46.55	46.60	-1	5,163	-0.02%
2019/12/04	1	46.50	0	0.00	46.60	1	5,166	0.02%
2019/11/28	3	46.60	0	0.00	46.50	3	5,154	0.06%
2019/11/25	0	0.00	2	46.55	46.75	-2	5,111	-0.04%
2019/11/21	2	46.60	0	0.00	46.60	2	5,167	0.04%
2019/11/06	0	0.00	5	47.10	47.45	-5	5,160	-0.10%
2019/10/31	1	46.75	0	0.00	46.75	1	5,127	0.02%
2019/10/30	4	46.95	0	0.00	46.85	4	5,109	0.08%
2019/10/23	0.2	47.65	0	0.00	47.50	0.2	5,022	0.00%
2019/10/09	1	45.50	0	0.00	45.30	1	4,717	0.02%
2019/10/04	4	45.54	0	0.00	45.70	4	4,607	0.09%
2019/10/03	0	0.00	1	46.30	46.05	-1	4,523	-0.02%
2019/10/02	1.9	46.36	5	45.90	45.90	-3.1	4,330	-0.07%
2019/10/01	6	49.90	0	0.00	49.95	6	3,108	0.19%
2019/09/27	0	0.00	1	49.95	49.90	-1	2,437	-0.04%
2019/09/23	0	0.00	0.3	50.10	49.80	-0.3	1,758	-0.01%
2019/09/12	1	49.40	0	0.00	49.40	1	1,672	0.06%
2019/09/10	0	0.00	2	49.65	49.75	-2	1,679	-0.12%
2019/09/09	0	49.75	0	0.00	49.70	0	1,681	0.00%
2019/09/04	0	0.00	1	49.30	49.20	-1	1,672	-0.06%
2019/09/02	1	49.45	0	0.00	49.50	1	1,683	0.06%
2019/08/28	0	0.00	1	49.40	49.40	-1	1,653	-0.06%
2019/08/26	1	48.90	0	0.00	48.80	1	1,610	0.06%
2019/08/23	1	49.15	0	0.00	49.20	1	1,606	0.06%
2019/08/21	0	0.00	1	48.56	48.65	-1	1,667	-0.06%
2019/08/19	1	48.60	0	0.00	48.75	1	1,660	0.06%
2019/08/16	2	48.80	0	0.00	48.80	2	1,642	0.12%
2019/08/06	1	48.05	0	0.00	48.10	1	1,615	0.06%
2019/07/31	2	48.90	0	0.00	48.80	2	1,615	0.12%
2019/07/30	1	49.00	0	0.00	48.95	1	1,599	0.06%
2019/07/29	1	49.00	0	0.00	48.95	1	1,612	0.06%
2019/07/25	2	48.95	1	48.80	48.90	1	1,614	0.06%
2019/07/12	3	49.10	0	0.00	49.15	3	1,626	0.18%
2019/07/04	0.4	49.80	0	0.00	49.75	0.4	1,723	0.02%
2019/06/26	1	49.75	0	0.00	49.75	1	1,945	0.05%
2019/06/25	0	0.00	2	49.80	49.95	-2	1,954	-0.10%
2019/06/21	0	0.00	2	50.00	50.00	-2	1,983	-0.10%
2019/06/05	0.2	48.90	0	0.00	48.70	0.2	2,533	0.01%
2019/05/28	2	49.45	0	0.00	48.60	2	2,513	0.08%
2019/05/22	0.2	48.15	0	0.00	48.10	0.2	2,419	0.01%
2019/05/10	1	47.85	0	0.00	48.05	1	2,479	0.04%
2019/05/09	8	48.08	0	0.00	48.00	8	2,476	0.32%
2019/05/08	75	48.39	0	0.00	48.50	75	2,481	3.02%
2019/05/06	5	48.70	0	0.00	48.75	5	2,517	0.20%
2019/05/02	3	49.30	0	0.00	49.40	3	2,539	0.12%
2019/04/26	2	48.60	0	0.00	48.80	2	2,529	0.08%
2019/04/25	0	0.00	1	48.65	49.00	-1	2,534	-0.04%
2019/04/24	1	48.85	0	0.00	48.65	1	2,536	0.04%
2019/04/18	6	48.59	0	0.00	48.60	6	2,557	0.23%
2019/04/17	1	49.10	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%
2019/04/12	2	49.10	1	49.05	49.10	1	2,551	0.04%
2019/04/10	11	49.68	0	0.00	49.90	11	2,528	0.44%
2019/04/03	2	50.50	0	0.00	50.50	2	2,534	0.08%
2019/04/01	1	50.50	0	0.00	50.90	1	2,640	0.04%
2019/03/29	1	50.70	5	50.00	50.80	-4	2,550	-0.16%
2019/03/28	0	0.00	30	49.85	49.85	-30	2,529	-1.19%
2019/03/27	2	49.68	3	49.75	49.75	-1	2,528	-0.04%
2019/03/22	2	49.05	1	49.30	49.25	1	2,481	0.04%
2019/03/21	1	49.05	0	0.00	49.35	1	2,453	0.04%
2019/03/20	0	0.00	6	48.59	48.70	-6	2,416	-0.25%
2019/03/19	1	49.05	0	0.00	48.90	1	2,361	0.04%
2019/03/15	25	47.66	0	0.00	48.20	25	2,278	1.10%
2019/03/13	4	47.39	0	0.00	47.40	4	1,994	0.20%
2019/03/11	1	47.95	0	0.00	47.90	1	1,939	0.05%
2019/03/08	1	47.65	0	0.00	47.65	1	1,914	0.05%
2019/03/05	0	0.00	40	47.46	47.50	-40	1,952	-2.05%
2019/02/15	0	0.00	1	46.90	47.20	-1	1,989	-0.05%
2019/02/14	0.3	47.40	0	0.00	47.30	0.3	1,991	0.01%
2019/02/11	0	0.00	0.1	48.40	48.40	-0.1	1,951	0.00%
2019/01/30	0	0.00	1	47.95	47.95	-1	1,911	-0.05%
2019/01/28	0	0.00	0.4	47.95	47.95	-0.4	1,901	-0.02%
2019/01/24	0	0.00	1	47.45	47.45	-1	1,868	-0.05%
2019/01/22	0	46.90	0	0.00	46.90	0	1,848	0.00%
2019/01/21	1	46.85	0	0.00	46.85	1	1,857	0.05%
2019/01/09	0	0.00	10	45.85	46.10	-10	2,047	-0.49%
2019/01/08	1	45.25	0	0.00	45.15	1	2,046	0.05%
2019/01/02	1	44.65	0	0.00	44.50	1	2,248	0.04%
2018/12/28	0	45.00	0	0.00	45.00	0	2,274	0.00%
2018/12/27	1	44.20	0	0.00	44.40	1	2,292	0.04%
2018/12/25	10	44.20	0	0.00	43.90	10	2,269	0.44%
2018/12/06	1	45.65	0	0.00	45.65	1	2,430	0.04%
2018/12/05	10	46.30	0	0.00	46.35	10	2,605	0.38%
2018/11/30	0	0.00	1	46.90	46.90	-1	4,360	-0.02%
2018/11/28	0	46.70	0	0.00	46.70	0	4,917	0.00%
2018/11/27	2	46.35	0	0.00	46.25	2	4,977	0.04%
2018/11/26	1	46.20	4	47.03	46.20	-3	5,043	-0.06%
2018/11/13	2	46.50	0	0.00	46.80	2	5,157	0.04%
2018/11/12	0	0.00	3	46.60	46.60	-3	5,163	-0.06%
2018/11/06	0	0.00	1	46.40	46.55	-1	5,587	-0.02%
2018/10/30	2	44.50	0	0.00	44.45	2	5,710	0.04%
2018/10/23	0	0.00	100	45.55	45.40	-100	5,730	-1.75%
2018/10/19	0	0.00	5	45.80	45.90	-5	5,681	-0.09%
2018/10/15	2	45.55	0	0.00	45.25	2	5,523	0.04%
2018/10/11	3	45.27	0	0.00	45.60	3	5,469	0.05%
2018/10/09	1	46.75	0	0.00	46.65	1	5,337	0.02%
2018/10/08	1	46.85	0	0.00	47.10	1	5,304	0.02%
2018/10/05	1	46.90	0	0.00	46.75	1	5,270	0.02%
2018/09/27	0	47.95	0	0.00	48.00	0	5,198	0.00%
2018/09/21	0	0.00	3	48.62	48.70	-3	5,175	-0.06%
2018/09/20	0	0.00	2	48.20	48.20	-2	5,137	-0.04%
2018/09/13	0.2	47.60	0	0.00	47.65	0.2	5,104	0.00%
2018/09/10	1	45.25	1	44.65	44.60	0	4,834	0.00%
2018/09/07	10	45.70	30	45.74	45.10	-20	4,580	-0.44%
2018/09/06	20	49.08	1	49.10	49.15	19	3,932	0.48%
2018/09/03	0	0.00	1.1	50.00	50.00	-1.1	2,724	-0.04%
2018/08/31	0	0.00	1	49.30	49.90	-1	2,690	-0.04%
2018/08/30	1	49.30	0	0.00	49.30	1	2,659	0.04%
2018/08/27	0	0.00	190	48.20	48.35	-190	2,727	-6.97%	大賣/鉅額交易
2018/08/22	0	48.35	0	0.00	48.35	0	2,883	0.00%
2018/08/21	0	0.00	10	47.90	48.20	-10	2,879	-0.35%
2018/08/17	0	0.00	1	48.10	47.80	-1	2,876	-0.03%
2018/08/15	1	48.20	0	0.00	48.00	1	2,873	0.03%
2018/08/14	1	47.50	0	0.00	47.65	1	2,835	0.04%
2018/08/09	1	48.25	0	0.00	48.30	1	2,481	0.04%
2018/08/08	1.2	47.90	0	0.00	47.90	1.2	2,452	0.05%
2018/08/07	0	0.00	1	47.60	47.65	-1	2,382	-0.04%
2018/08/02	1	46.85	0	0.00	46.90	1	2,401	0.04%
2018/08/01	0	0.00	1	47.40	47.20	-1	2,402	-0.04%
2018/07/31	1	46.65	3	46.75	47.30	-2	2,392	-0.08%
2018/07/27	1	46.10	0	0.00	46.20	1	2,361	0.04%
2018/07/26	6	45.95	0	0.00	45.95	6	2,371	0.25%
2018/07/23	0	45.80	0	0.00	45.80	0	2,457	0.00%
2018/07/19	3	45.75	1	45.75	45.65	2	2,487	0.08%
2018/07/18	1.3	45.85	1	45.75	46.15	0.3	2,501	0.01%
2018/07/17	1	45.45	0	0.00	45.40	1	2,525	0.04%
2018/07/16	3	45.40	0	0.00	45.40	3	2,542	0.12%
2018/07/10	1	45.00	0	0.00	44.85	1	2,607	0.04%
2018/07/09	1	44.20	0	0.00	44.80	1	2,609	0.04%
2018/07/02	1	44.65	0	0.00	44.55	1	2,696	0.04%
2018/06/27	0	0.00	1	45.25	45.15	-1	2,625	-0.04%
2018/06/22	1	45.75	0	0.00	45.70	1	2,644	0.04%
2018/06/19	0	0.00	5	46.10	46.20	-5	2,655	-0.19%
2018/06/15	0	0.00	55	46.41	45.90	-55	2,624	-2.10%
2018/06/14	11	46.59	5	46.90	46.35	6	2,513	0.24%
2018/06/11	0	0.00	16	48.02	47.60	-16	2,510	-0.64%
2018/06/07	0	0.00	1	47.50	47.45	-1	2,455	-0.04%
2018/06/06	0	0.00	11	47.05	47.85	-11	2,452	-0.45%
2018/06/01	1	46.15	0	0.00	46.30	1	2,272	0.04%
2018/05/31	2	45.50	0	0.00	45.40	2	2,230	0.09%
2018/05/23	0	0.00	1	45.90	45.90	-1	2,097	-0.05%
2018/05/18	2	45.85	0	0.00	45.90	2	2,105	0.09%
2018/05/17	1	45.85	125	45.66	45.65	-124	2,114	-5.87%	大賣/鉅額交易
2018/05/16	10	45.55	50	45.55	45.60	-40	2,116	-1.89%
2018/05/15	13	45.30	0	0.00	45.50	13	2,200	0.59%
2018/05/14	7.2	45.94	1	46.00	45.75	6.2	2,276	0.27%
2018/05/10	2	45.15	0	0.00	45.15	2	2,242	0.09%
2018/05/09	2	45.05	0	0.00	45.05	2	2,251	0.09%
2018/04/24	0	0.00	3	45.50	45.20	-3	2,622	-0.11%
2018/04/23	1	45.90	2	45.60	45.60	-1	2,630	-0.04%
2018/04/20	0	0.00	6	45.20	45.30	-6	2,590	-0.23%
2018/04/18	4	44.51	0	0.00	44.45	4	2,574	0.16%
2018/04/17	8	44.60	0	0.00	44.55	8	2,578	0.31%
2018/04/12	0	0.00	13	45.42	45.55	-13	2,586	-0.50%
2018/04/11	1	46.10	0	0.00	45.70	1	2,585	0.04%
2018/04/10	1.2	45.40	0	0.00	45.40	1.2	2,580	0.05%
2018/03/31	0	0.00	11	45.30	45.15	-11	2,588	-0.43%
2018/03/23	5	44.80	0	0.00	44.75	5	2,567	0.19%
2018/03/20	1	44.60	0	0.00	44.90	1	2,744	0.04%
2018/03/16	10	45.35	0	0.00	44.60	10	2,796	0.36%
2018/03/12	2	44.65	0	0.00	44.95	2	2,704	0.07%
2018/03/05	1	44.20	0	0.00	44.25	1	2,758	0.04%
2018/02/26	0	44.95	0	0.00	44.95	0	2,713	0.00%
2018/02/12	25	43.60	0	0.00	43.60	25	2,718	0.92%
2018/02/07	1	44.50	1	43.75	44.20	0	2,682	0.00%
2018/02/06	2	42.05	8	42.07	42.20	-6	2,599	-0.23%
2018/02/05	0	0.00	1	44.85	44.85	-1	2,514	-0.04%
2018/01/31	0	0.00	11	45.96	45.80	-11	2,514	-0.44%
2018/01/29	0	0.00	0.1	46.50	46.50	-0.1	2,443	-0.01%
2018/01/26	0	0.00	2	45.98	46.45	-2	2,421	-0.08%
2018/01/25	11	45.18	31	45.36	45.40	-20	2,341	-0.85%
2018/01/24	2	44.58	0	0.00	45.00	2	2,263	0.09%
2018/01/23	1	44.10	4	45.15	44.95	-3	2,212	-0.14%
2018/01/17	0	43.00	0	0.00	43.05	0	2,113	0.00%
2018/01/08	0.2	43.40	1	43.30	43.40	-0.8	2,116	-0.04%
2018/01/05	10	42.85	0	0.00	43.10	10	2,102	0.48%
2018/01/04	0	0.00	1	42.55	42.65	-1	2,116	-0.05%