興富發 (2542)-凱基-士林券商分點個股進出

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

興富發

(2542)

可現股當沖

股價
44.60
漲跌
▼0.60
漲幅
-1.33%
成交量
6,432張
產業
上市營建類股
912人加入追蹤

立即追蹤
本地時間:14:30

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

興富發 (2542)籌碼相關－凱基-士林券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-士林券商分點個股進出
凱基-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	1.4	44.49	0	0.00	44.60	1.4	7,653	0.02%
2024/05/20	1	45.30	0	0.00	45.20	1	7,604	0.01%
2024/05/15	0.2	45.12	0	0.00	44.45	0.2	7,358	0.00%
2024/05/14	0.1	45.35	0	45.25	45.25	0	7,245	0.00%
2024/05/13	0	0.00	3.8	45.38	46.10	-3.8	7,185	-0.05%
2024/05/10	0.4	45.70	0	0.00	45.20	0.4	7,097	0.01%
2024/05/09	2	46.00	0	0.00	45.65	2	6,975	0.03%
2024/05/08	500	47.05	0	0.00	46.85	500	6,745	7.41%	大買/鉅額交易
2024/05/07	7.3	48.31	3	47.20	47.85	4.3	6,490	0.07%
2024/05/06	1	48.10	7.2	48.41	48.15	-6.2	5,901	-0.11%
2024/05/03	40.1	46.68	12.5	47.01	47.20	27.6	5,458	0.51%
2024/05/02	3.3	46.63	9	46.50	46.60	-5.7	4,966	-0.11%
2024/04/30	1	43.75	3	44.18	44.30	-2	4,411	-0.05%
2024/04/29	1	44.40	2.1	44.36	44.30	-1.1	4,274	-0.02%
2024/04/24	2.1	42.10	0	0.00	41.95	2.1	3,860	0.05%
2024/04/23	12	42.15	1.5	42.27	42.25	10.5	3,821	0.27%
2024/04/22	5	43.05	8	43.34	42.40	-3	3,769	-0.08%
2024/04/19	0.3	41.50	10	41.50	41.45	-9.7	3,371	-0.29%
2024/04/18	3	41.75	1	41.75	41.60	2	3,204	0.06%
2024/04/16	10	40.31	0	0.00	40.10	10	3,049	0.33%
2024/04/15	0.5	41.00	605	40.86	40.80	-604.5	2,983	-20.26%	大賣/鉅額交易
2024/04/12	2	41.00	1	41.05	40.80	1	2,943	0.03%
2024/04/11	2	41.05	0	0.00	41.10	2	2,921	0.07%
2024/04/10	2	41.40	0	0.00	41.35	2	2,896	0.07%
2024/04/09	1	40.80	2	41.00	41.20	-1	2,858	-0.03%
2024/04/01	1	40.35	0	0.00	40.25	1	2,666	0.04%
2024/03/29	1	40.30	6	40.20	40.15	-5	2,645	-0.19%
2024/03/27	0.3	39.95	2	40.40	40.60	-1.7	2,567	-0.07%
2024/03/20	500	38.60	0	0.00	38.50	500	2,570	19.45%	大買/鉅額交易
2024/03/19	3.5	38.66	12	38.60	38.70	-8.6	2,526	-0.34%
2024/03/18	0.3	39.05	0	0.00	39.10	0.3	2,512	0.01%
2024/03/15	1	39.20	0	0.00	39.20	1	2,527	0.04%
2024/03/14	0.3	39.80	0	0.00	39.85	0.3	2,444	0.01%
2024/03/12	0.5	39.90	0.1	39.95	39.95	0.4	2,432	0.02%
2024/03/11	105	39.68	0	0.00	39.90	105	2,450	4.28%	大買/鉅額交易
2024/03/07	0.7	39.70	0	0.00	39.90	0.7	2,448	0.03%
2024/03/01	0	0.00	0.1	39.75	39.70	-0.1	2,424	-0.01%
2024/02/29	0	0.00	0.4	39.80	39.70	-0.4	2,424	-0.02%
2024/02/23	0.1	39.80	0	0.00	39.55	0.1	2,440	0.00%
2024/02/22	0.2	40.00	0	0.00	39.75	0.2	2,457	0.01%
2024/02/19	6	39.60	0	0.00	39.65	6	2,425	0.25%
2024/02/16	0	0.00	0	39.55	39.65	0	2,471	0.00%
2024/01/30	0	39.65	0	0.00	39.55	0	2,433	0.00%
2024/01/26	0	0.00	2	39.55	39.60	-2	2,465	-0.08%
2024/01/25	2	39.55	0	0.00	39.50	2	2,483	0.08%
2024/01/24	0.3	39.55	0	0.00	39.55	0.3	2,510	0.01%
2024/01/19	0.8	39.80	0	0.00	39.70	0.8	2,499	0.03%
2024/01/16	6.3	39.60	0	0.00	39.70	6.3	2,446	0.26%
2024/01/12	0.3	39.95	0	0.00	39.90	0.3	2,406	0.01%
2024/01/11	0	40.05	0	0.00	39.95	0	2,476	0.00%
2024/01/10	0	0.00	0.1	40.05	40.00	-0.1	2,744	0.00%
2024/01/09	3.3	40.10	0	0.00	40.05	3.3	2,789	0.12%
2024/01/08	2	40.20	0	0.00	40.20	2	2,845	0.07%
2024/01/05	0	0.00	5	40.15	40.20	-5	2,897	-0.17%
2024/01/04	0	0.00	3	40.10	40.10	-3	2,917	-0.10%
2024/01/03	0	40.20	0	0.00	40.10	0	2,985	0.00%
2024/01/02	0	0.00	1	40.25	40.25	-1	2,991	-0.03%
2023/12/27	10	40.10	0	0.00	40.10	10	3,055	0.33%
2023/12/22	3	39.95	0.2	40.00	39.90	2.8	3,231	0.09%
2023/12/21	3	39.75	0	0.00	39.90	3	3,414	0.09%
2023/12/19	0.3	40.10	0	0.00	40.15	0.3	3,443	0.01%
2023/12/18	3	40.07	0	0.00	40.45	3	3,468	0.09%
2023/12/15	0	0.00	1	40.40	40.40	-1	3,484	-0.03%
2023/12/13	5	39.95	0	0.00	40.05	5	3,497	0.14%
2023/12/12	3	40.02	0	0.00	39.90	3	3,540	0.08%
2023/12/11	1	40.05	0	0.00	40.10	1	3,549	0.03%
2023/12/07	0.3	40.35	0	0.00	40.20	0.3	3,523	0.01%
2023/12/06	2.1	40.31	5	40.35	40.35	-2.9	3,531	-0.08%
2023/12/05	1	40.55	0	0.00	40.55	1	3,489	0.03%
2023/12/04	0.1	40.75	19	40.70	40.70	-18.9	3,476	-0.54%
2023/11/29	1	40.85	0	0.00	40.85	1	3,496	0.03%
2023/11/27	8	41.20	0	0.00	40.95	8	3,468	0.23%
2023/11/20	0	0.00	0.1	41.00	41.10	-0.1	3,427	0.00%
2023/11/17	0	0.00	1	40.95	40.90	-1	3,415	-0.03%
2023/11/16	0	0.00	1	40.90	41.00	-1	3,433	-0.03%
2023/11/02	0.6	40.70	0	0.00	40.60	0.6	3,494	0.02%
2023/11/01	6	40.63	0	0.00	40.60	6	3,493	0.17%
2023/10/31	12.5	40.75	0	0.00	40.70	12.5	3,483	0.36%
2023/10/30	0.6	40.85	0	0.00	40.90	0.6	3,473	0.02%
2023/10/24	0	0.00	10	40.70	40.80	-10	3,471	-0.29%
2023/10/23	0	0.00	1	40.75	40.75	-1	3,488	-0.03%
2023/10/13	0.5	40.25	0	0.00	40.85	0.5	3,128	0.02%
2023/10/12	10	39.90	0	0.00	40.20	10	3,125	0.32%
2023/10/11	6	40.01	0	0.00	40.10	6	3,128	0.19%
2023/10/04	0.5	39.25	0	0.00	39.10	0.5	3,075	0.02%
2023/10/03	2.4	39.32	0	0.00	39.25	2.4	3,077	0.08%
2023/10/02	0.8	39.55	0	0.00	39.30	0.8	3,075	0.03%
2023/09/28	6	39.50	0	0.00	39.45	6	3,028	0.20%
2023/09/27	3	39.85	0	0.00	39.55	3	2,981	0.10%
2023/09/26	7.6	39.99	0	0.00	40.00	7.6	2,901	0.26%
2023/09/25	7.7	43.08	10	43.10	43.05	-2.3	2,712	-0.08%
2023/09/22	2.5	43.68	0	0.00	43.40	2.5	2,593	0.10%
2023/09/21	0.2	43.95	0	0.00	43.95	0.2	2,534	0.01%
2023/09/15	0	0.00	0.1	43.85	43.25	-0.1	2,331	0.00%
2023/09/07	0	0.00	0	43.35	43.40	0	2,261	0.00%
2023/09/06	0	0.00	4	43.34	43.40	-4	2,289	-0.18%
2023/09/01	0	0.00	5	42.95	42.95	-5	2,211	-0.23%
2023/08/29	1	42.90	0	0.00	43.20	1	2,235	0.04%
2023/08/22	0.4	42.49	0	0.00	42.40	0.4	2,320	0.02%
2023/08/21	0	0.00	0.8	42.90	42.75	-0.8	2,323	-0.04%
2023/08/17	0	0.00	6	42.65	42.60	-6	2,343	-0.26%
2023/08/16	1.2	42.50	0	0.00	42.60	1.2	2,375	0.05%
2023/08/14	3	42.58	0	0.00	42.60	3	2,426	0.12%
2023/08/09	3	42.80	0	0.00	42.65	3	2,478	0.12%
2023/08/07	0	0.00	251	42.73	42.80	-251	2,962	-8.47%	大賣/鉅額交易
2023/08/04	0	0.00	208	42.70	42.70	-208	2,965	-7.01%	大賣/鉅額交易
2023/07/28	0	0.00	0.1	42.30	42.20	-0.1	3,010	0.00%
2023/07/24	4	41.95	0	0.00	41.70	4	2,980	0.13%
2023/07/21	3	42.17	0	0.00	42.15	3	2,924	0.10%
2023/07/18	4	42.10	0	0.00	42.15	4	2,944	0.14%
2023/07/17	2	42.23	0	0.00	42.25	2	2,931	0.07%
2023/07/14	1	42.60	0	0.00	42.55	1	2,898	0.03%
2023/07/12	0	0.00	51	42.95	42.95	-51	2,874	-1.77%
2023/06/29	10	42.50	0	0.00	42.75	10	2,963	0.34%
2023/06/19	0	0.00	1	42.45	42.30	-1	2,982	-0.03%
2023/06/16	2.9	42.37	0	0.00	42.25	2.9	2,968	0.10%
2023/06/15	0.1	42.85	10	42.95	42.70	-9.9	2,912	-0.34%
2023/06/14	0	0.00	0.1	43.00	43.00	-0.1	2,916	0.00%
2023/06/13	0	0.00	0.3	42.95	42.95	-0.3	2,950	-0.01%
2023/06/12	1	42.95	0	0.00	42.85	1	3,027	0.03%
2023/06/09	0	0.00	1	42.50	42.50	-1	3,009	-0.03%
2023/06/05	3	42.60	0	0.00	42.50	3	3,041	0.10%
2023/06/02	0.5	42.55	0	0.00	42.60	0.5	3,052	0.01%
2023/05/26	2	42.18	0	0.00	42.20	2	3,040	0.07%
2023/05/25	0	0.00	0	43.05	42.50	0	3,025	0.00%
2023/05/24	0	0.00	2	42.95	43.05	-2	3,015	-0.07%
2023/05/22	0	0.00	1	42.45	42.60	-1	2,973	-0.03%
2023/05/15	2	41.28	250.2	40.95	41.35	-248.2	2,816	-8.81%	大賣/鉅額交易
2023/05/12	1	41.60	3	41.90	41.95	-2	2,713	-0.07%
2023/05/11	8	42.04	23	41.96	42.30	-15	2,632	-0.57%
2023/05/05	2.4	43.06	0	0.00	42.90	2.4	2,230	0.11%
2023/05/04	0	0.00	2	42.83	42.85	-2	2,252	-0.09%
2023/05/03	0	0.00	1	42.35	42.30	-1	2,241	-0.04%
2023/05/02	0	0.00	1	42.15	42.20	-1	2,289	-0.04%
2023/04/28	0	0.00	0.1	42.05	42.05	-0.1	2,366	0.00%
2023/04/26	1.2	41.78	0	0.00	42.00	1.2	2,410	0.05%
2023/04/25	0	0.00	2	42.00	41.65	-2	2,423	-0.08%
2023/04/17	1	42.10	2	42.10	42.05	-1	2,394	-0.04%
2023/04/13	0.1	42.05	6.6	42.04	42.10	-6.5	2,397	-0.27%
2023/04/12	0	0.00	1	42.30	41.95	-1	2,407	-0.04%
2023/04/10	3	41.70	0	0.00	41.45	3	2,381	0.13%
2023/04/07	0	0.00	2	41.55	41.70	-2	2,499	-0.08%
2023/04/06	2	40.95	5	41.00	40.85	-3	2,473	-0.12%
2023/03/31	0	0.00	0.6	41.10	41.15	-0.6	2,570	-0.02%
2023/03/24	297	40.91	1	40.80	40.65	296	4,616	6.41%	大買/鉅額交易
2023/03/23	149	41.00	0	0.00	41.00	149	4,683	3.18%	大買/鉅額交易
2023/03/17	2	40.45	0	0.00	40.40	2	4,979	0.04%
2023/03/16	61	40.04	20	40.05	40.10	41	5,004	0.82%
2023/03/15	3	40.82	0	0.00	40.60	3	5,035	0.06%
2023/03/14	5	41.55	0	0.00	41.50	5	4,997	0.10%
2023/03/13	1	41.50	0	0.00	41.80	1	5,086	0.02%
2023/03/10	1	41.85	12	41.92	41.95	-11	5,112	-0.22%
2023/03/09	0	0.00	1	41.95	41.95	-1	5,127	-0.02%
2023/03/08	1	41.70	0	0.00	41.85	1	5,151	0.02%
2023/03/07	1	41.60	0	0.00	41.80	1	5,162	0.02%
2023/03/06	1	41.85	20	41.85	41.80	-19	5,202	-0.37%
2023/03/02	1	42.10	5	42.35	42.25	-4	5,216	-0.08%
2023/02/23	0	0.00	2	42.30	42.40	-2	5,417	-0.04%
2023/02/22	0.3	42.10	0	0.00	42.30	0.3	5,435	0.00%
2023/02/16	0	0.00	2	41.90	41.90	-2	5,744	-0.03%
2023/02/14	0	0.00	8	41.80	42.00	-8	5,835	-0.14%
2023/02/13	0.7	41.65	0	0.00	41.80	0.7	5,888	0.01%
2023/02/08	2.5	41.81	20	42.00	41.90	-17.5	6,025	-0.29%
2023/02/07	2	41.95	120	42.01	41.95	-118	6,053	-1.95%	大賣/鉅額交易
2023/02/06	0	0.00	210	42.00	42.00	-210	6,047	-3.47%	大賣/鉅額交易
2023/02/02	0	0.00	1	41.45	41.25	-1	6,057	-0.02%
2023/01/31	2	41.43	1	41.20	41.10	1	6,114	0.02%
2023/01/30	0	0.00	2	40.98	40.65	-2	6,079	-0.03%
2023/01/17	1	40.60	0	0.00	40.70	1	6,054	0.02%
2023/01/13	0	0.00	0.3	40.80	40.80	-0.3	6,054	-0.01%
2023/01/11	0.1	40.75	1.2	40.75	40.60	-1.1	6,125	-0.02%
2023/01/10	0.2	40.55	2	40.50	40.50	-1.8	6,136	-0.03%
2023/01/09	2	40.45	0	0.00	40.45	2	6,165	0.03%
2023/01/04	0.5	40.46	6	40.35	40.60	-5.5	6,229	-0.09%
2023/01/03	0.1	40.50	0	0.00	40.35	0.1	6,276	0.00%
2022/12/30	0.1	40.75	0	0.00	40.30	0.1	6,293	0.00%
2022/12/29	0.1	40.65	0	0.00	40.60	0.1	6,273	0.00%
2022/12/27	0	0.00	0.6	40.30	41.45	-0.6	6,283	-0.01%
2022/12/23	14	40.24	0.3	40.52	40.35	13.7	6,264	0.22%
2022/12/22	2.3	40.01	1.7	40.03	42.00	0.6	6,211	0.01%
2022/12/21	5.6	39.08	28.7	39.24	40.00	-23.1	6,026	-0.38%
2022/12/20	8.7	39.81	1.2	39.65	39.65	7.5	5,780	0.13%
2022/12/19	5.1	40.42	1.4	40.58	40.50	3.7	5,621	0.07%
2022/12/16	0.6	41.94	0	0.00	41.15	0.6	5,404	0.01%
2022/12/15	0	0.00	0.3	42.52	42.40	-0.3	5,094	-0.01%
2022/12/14	0	0.00	128.4	42.00	42.60	-128.4	5,170	-2.48%	大賣/鉅額交易
2022/12/13	0	0.00	0.5	43.66	42.75	-0.5	5,162	-0.01%
2022/12/12	1.1	43.94	12.2	43.80	43.65	-11.1	5,153	-0.22%
2022/12/09	0.1	44.00	0.2	44.05	44.00	-0.1	5,155	0.00%
2022/12/08	0	0.00	0.1	44.25	44.10	-0.1	5,144	0.00%
2022/12/07	0	0.00	2.1	44.06	44.35	-2.1	5,137	-0.04%
2022/12/06	0	0.00	13.9	44.26	43.95	-13.9	5,103	-0.27%
2022/12/05	0	0.00	0.1	44.70	44.40	-0.1	5,088	0.00%
2022/12/02	13	44.55	13.4	44.89	44.25	-0.4	5,030	-0.01%
2022/12/01	0	0.00	0.1	44.75	44.80	-0.1	5,016	0.00%
2022/11/30	0	0.00	0.2	44.67	44.80	-0.2	5,021	0.00%
2022/11/28	0	0.00	3	44.30	44.85	-3	5,036	-0.06%
2022/11/25	0.3	44.53	0	0.00	44.55	0.3	5,022	0.01%
2022/11/24	0	0.00	1	45.00	44.90	-1	5,032	-0.02%
2022/11/23	0	0.00	0.1	44.75	44.90	-0.1	5,037	0.00%
2022/11/22	2	44.85	53	44.95	44.85	-51	5,044	-1.01%
2022/11/16	0	0.00	22	43.04	43.20	-22	4,925	-0.45%
2022/11/14	2	43.00	0	43.05	43.35	2	4,875	0.04%
2022/11/11	0	0.00	2	42.45	42.40	-2	4,802	-0.04%
2022/11/10	0	0.00	20	42.00	42.25	-20	4,814	-0.42%
2022/11/08	0	0.00	12.1	41.95	41.90	-12.1	4,840	-0.25%
2022/11/07	0	0.00	0.1	42.00	42.05	-0.1	4,888	0.00%
2022/11/04	0	0.00	11	41.85	42.00	-11	4,888	-0.23%
2022/11/02	1	41.20	0	0.00	41.25	1	4,832	0.02%
2022/10/31	1.4	41.33	1.7	41.34	41.45	-0.2	4,888	0.00%
2022/10/28	0	0.00	1	41.85	41.65	-1	4,880	-0.02%
2022/10/27	0	0.00	3	41.10	41.80	-3	4,875	-0.06%
2022/10/26	0	0.00	0.6	40.60	40.60	-0.6	4,816	-0.01%
2022/10/20	0	0.00	0.3	40.10	40.35	-0.3	4,768	-0.01%
2022/10/14	0	0.00	1	39.25	39.20	-1	4,808	-0.02%
2022/10/13	0	0.00	1	38.75	38.75	-1	4,945	-0.02%
2022/10/12	0	0.00	0.6	39.10	38.95	-0.6	5,106	-0.01%
2022/10/11	0	0.00	1	39.35	39.35	-1	5,224	-0.02%
2022/10/07	2.1	39.00	0	0.00	38.90	2.1	5,188	0.04%
2022/10/06	0.2	39.60	5	39.55	39.65	-4.8	5,180	-0.09%
2022/10/05	0	0.00	18	39.72	39.75	-18	5,206	-0.35%
2022/10/04	0	0.00	45	39.95	39.70	-45	5,244	-0.86%
2022/10/03	11.5	39.40	457	39.87	39.85	-445.5	5,232	-8.51%	大賣/鉅額交易
2022/09/30	1	38.10	0	0.00	39.00	1	5,202	0.02%
2022/09/29	0	0.00	3	38.40	38.60	-3	5,204	-0.06%
2022/09/28	4	38.04	1	38.20	38.00	3	5,171	0.06%
2022/09/27	2.4	39.90	0	0.00	39.65	2.4	5,055	0.05%
2022/09/26	6	40.16	1.2	40.27	40.20	4.8	4,940	0.10%
2022/09/23	11.1	47.65	0	0.00	47.80	11.1	4,766	0.23%
2022/09/22	11.8	47.79	0	0.00	47.75	11.8	4,634	0.25%
2022/09/21	2.1	47.91	0	0.00	48.00	2.1	4,521	0.05%
2022/09/20	2.8	48.03	0.5	48.15	48.00	2.3	4,374	0.05%
2022/09/19	2.6	48.05	0	0.00	48.15	2.6	4,340	0.06%
2022/09/14	5	48.20	3	48.15	48.25	2	4,782	0.04%
2022/09/12	1	48.30	0	0.00	48.40	1	5,233	0.02%
2022/09/08	0	0.00	9	48.07	48.35	-9	5,532	-0.16%
2022/09/07	0.1	48.00	13	47.90	47.90	-12.9	5,636	-0.23%
2022/09/05	0.1	48.05	0	0.00	47.95	0.1	5,683	0.00%
2022/09/02	1	47.95	0	0.00	48.00	1	5,698	0.02%
2022/09/01	2	47.95	0	0.00	48.10	2	5,726	0.03%
2022/08/30	1	48.00	7	48.16	48.35	-6	5,694	-0.11%
2022/08/29	14	47.74	0	0.00	47.85	14	5,702	0.25%
2022/08/26	1	48.05	0	0.00	48.20	1	5,824	0.02%
2022/08/25	3	47.98	4.5	48.05	48.10	-1.5	5,812	-0.03%
2022/08/24	0	0.00	1	48.00	48.00	-1	5,807	-0.02%
2022/08/22	0	0.00	1	47.25	47.65	-1	5,815	-0.02%
2022/08/17	1	47.20	3.1	47.15	47.20	-2.1	5,720	-0.04%
2022/08/12	0	0.00	1	46.55	46.15	-1	5,593	-0.02%
2022/08/09	0.1	46.05	1	46.00	46.00	-0.9	5,615	-0.02%
2022/08/05	0	0.00	1	45.85	45.85	-1	5,890	-0.02%
2022/08/04	8	45.34	32	45.45	45.65	-24	5,966	-0.40%
2022/07/27	0	44.90	0	0.00	44.65	0	6,026	0.00%
2022/07/26	0	0.00	1	44.85	44.80	-1	6,033	-0.02%
2022/07/25	1	44.95	0	0.00	45.10	1	6,048	0.02%
2022/07/22	1	44.80	0	0.00	45.20	1	6,076	0.02%
2022/07/21	0.4	45.10	0	0.00	45.15	0.4	6,053	0.01%
2022/07/19	0	0.00	0.2	45.75	45.75	-0.2	6,023	0.00%
2022/07/18	0	0.00	5	44.94	45.10	-5	5,953	-0.08%
2022/07/15	0	0.00	1	43.40	43.40	-1	5,964	-0.02%
2022/07/08	3	43.80	0	0.00	43.85	3	6,195	0.05%
2022/07/07	0.5	44.00	1	43.85	43.80	-0.5	6,213	-0.01%
2022/07/04	2	44.35	0.1	44.30	44.40	1.9	6,803	0.03%
2022/07/01	1	45.10	0	0.00	43.95	1	7,609	0.01%
2022/06/29	0	0.00	1	45.10	45.10	-1	8,197	-0.01%
2022/06/24	0	0.00	1	43.90	44.20	-1	8,284	-0.01%
2022/06/22	1.5	42.98	0	0.00	43.25	1.5	8,163	0.02%
2022/06/21	8	43.44	0	0.00	43.35	8	7,857	0.10%
2022/06/20	2	43.70	0	0.00	43.60	2	7,697	0.03%
2022/06/17	5	43.55	10	43.60	44.75	-5	7,720	-0.06%
2022/06/16	1	44.50	0	0.00	44.55	1	7,555	0.01%
2022/06/14	0	0.00	0	45.25	45.40	0	7,728	0.00%
2022/06/13	8	44.55	0	0.00	44.80	8	8,324	0.10%
2022/06/10	0	0.00	5	44.75	44.90	-5	8,491	-0.06%
2022/06/08	40	45.19	0	0.00	45.45	40	8,561	0.47%
2022/06/07	5	45.00	0	0.00	45.35	5	8,600	0.06%
2022/06/06	25	45.10	5.1	45.01	45.00	19.9	8,621	0.23%
2022/06/01	57	46.43	0	0.00	46.35	57	8,711	0.65%
2022/05/31	11	46.45	0	0.00	46.45	11	8,812	0.12%
2022/05/30	0	0.00	0.6	46.30	46.55	-0.6	8,881	-0.01%
2022/05/27	10	45.95	0	0.00	46.00	10	8,908	0.11%
2022/05/25	0.5	45.70	0	0.00	46.00	0.5	9,159	0.01%
2022/05/24	5	46.00	0	0.00	45.80	5	9,320	0.05%
2022/05/23	2.5	45.96	302	45.95	46.00	-299.5	9,444	-3.17%	大賣/鉅額交易
2022/05/20	0.5	45.85	0.2	45.95	45.85	0.3	9,685	0.00%
2022/05/19	11	45.50	0	0.00	45.60	11	9,778	0.11%
2022/05/18	2	45.90	0	0.00	45.90	2	9,750	0.02%
2022/05/17	2	45.55	0	0.00	45.45	2	9,739	0.02%
2022/05/16	301.1	44.52	1.1	44.46	44.55	300	9,756	3.08%	大買/鉅額交易
2022/05/13	7.2	44.19	3	43.35	44.70	4.2	9,762	0.04%
2022/05/12	4.3	45.79	3	45.60	45.40	1.3	9,552	0.01%
2022/05/11	5	46.40	0	0.00	46.25	5	9,474	0.05%
2022/05/10	2.2	46.11	32	45.85	46.50	-29.8	9,491	-0.31%
2022/05/09	3	46.63	0	0.00	46.50	3	9,510	0.03%
2022/05/06	5.1	46.78	0	0.00	46.90	5.1	9,568	0.05%
2022/05/05	0.1	47.10	0	0.00	47.00	0.1	9,644	0.00%
2022/05/04	0.1	46.90	0	0.00	46.90	0.1	9,731	0.00%
2022/04/29	3.1	46.81	0	0.00	46.95	3.1	9,807	0.03%
2022/04/28	7	46.80	0	0.00	46.70	7	9,846	0.07%
2022/04/27	3.5	46.64	270	46.60	46.70	-266.5	9,839	-2.71%	大賣/鉅額交易
2022/04/26	11	46.98	0	0.00	47.20	11	9,858	0.11%
2022/04/25	22	46.60	0	0.00	46.45	22	9,766	0.23%
2022/04/22	3	47.30	0	0.00	47.10	3	9,677	0.03%
2022/04/21	7	47.80	2	48.10	47.50	5	9,599	0.05%
2022/04/20	1.4	48.01	0	0.00	48.75	1.4	9,493	0.01%
2022/04/19	1.5	47.80	0	0.00	47.80	1.5	9,399	0.02%
2022/04/18	2	47.80	1	48.25	47.80	1	9,395	0.01%
2022/04/15	3	47.75	11.2	47.83	48.05	-8.2	9,352	-0.09%
2022/04/14	2.5	47.72	0	0.00	47.85	2.5	9,312	0.03%
2022/04/13	1	47.40	0	0.00	47.45	1	9,288	0.01%
2022/04/12	1.5	46.95	4	47.03	46.90	-2.5	9,253	-0.03%
2022/04/11	4	47.88	9	47.95	47.60	-5	9,119	-0.05%
2022/04/08	4	49.01	7	48.81	48.75	-3	8,892	-0.03%
2022/04/07	42.5	49.33	34	48.90	48.90	8.5	8,703	0.10%
2022/04/06	26	48.02	7	48.34	49.00	19	7,888	0.24%
2022/03/31	0.1	45.40	0	0.00	45.40	0.1	7,189	0.00%
2022/03/30	10	45.35	1	45.30	45.40	9	7,184	0.13%
2022/03/29	1	45.25	0	0.00	45.30	1	7,325	0.01%
2022/03/24	45	45.63	0	0.00	45.75	45	7,451	0.60%
2022/03/23	0.4	45.89	0	0.00	45.95	0.4	7,509	0.00%
2022/03/22	6.5	45.44	0	0.00	45.50	6.5	7,515	0.09%
2022/03/21	4	46.20	0	0.00	46.20	4	7,261	0.06%
2022/03/18	7	46.65	0	0.00	46.60	7	7,118	0.10%
2022/03/17	6	46.73	0	0.00	47.00	6	7,022	0.09%
2022/03/16	612.1	46.86	1	49.50	46.85	611.1	6,829	8.95%	大買/鉅額交易
2022/03/14	0	0.00	608.1	49.60	49.60	-608.1	6,042	-10.06%	大賣/鉅額交易
2022/03/11	5	48.80	2	48.80	48.90	3	5,950	0.05%
2022/03/10	10	49.40	0	0.00	49.20	10	5,931	0.17%
2022/03/09	1	48.90	1	49.15	49.35	0	5,893	0.00%
2022/03/08	0	0.00	4	48.43	48.50	-4	5,836	-0.07%
2022/03/02	1	49.80	1	49.80	49.90	0	5,490	0.00%
2022/03/01	1	49.45	2	49.93	49.45	-1	5,514	-0.02%
2022/02/25	3	48.82	0.1	48.85	48.95	2.9	5,379	0.05%
2022/02/24	1	49.00	1	48.40	48.35	0	5,287	0.00%
2022/02/23	0	0.00	0.5	49.00	49.10	-0.5	5,123	-0.01%
2022/02/22	2	48.90	6	48.75	48.90	-4	5,011	-0.08%
2022/02/21	5	47.45	1	47.55	48.15	4	4,800	0.08%
2022/02/18	3	47.20	1	47.20	47.20	2	4,722	0.04%
2022/02/17	1	47.20	0	0.00	47.25	1	4,777	0.02%
2022/02/15	3	47.15	3	47.10	47.10	0	5,051	0.00%
2022/02/14	2	46.70	0	0.00	46.85	2	5,014	0.04%
2022/02/11	2	46.80	0	0.00	46.80	2	5,024	0.04%
2022/02/09	1	47.10	0	0.00	47.00	1	4,977	0.02%
2022/02/08	0	0.00	8.2	47.25	47.25	-8.2	4,940	-0.17%
2022/02/07	0	0.00	3	47.05	47.05	-3	4,852	-0.06%
2022/01/26	4	46.38	3	46.77	46.80	1	4,760	0.02%
2022/01/17	0.3	46.20	0	0.00	46.25	0.3	4,483	0.01%
2022/01/14	0	0.00	4	46.10	46.35	-4	4,544	-0.09%
2022/01/11	14	46.30	3	46.25	46.40	11	4,626	0.24%
2022/01/07	3	46.27	1	46.35	46.45	2	4,611	0.04%
2022/01/06	1	46.10	1	46.20	46.30	0	4,600	0.00%
2021/12/30	4	46.44	0	0.00	46.25	4	4,602	0.09%
2021/12/23	2	46.00	0	0.00	46.05	2	4,502	0.04%
2021/12/20	2	47.60	1	47.25	47.60	1	4,188	0.02%
2021/12/16	11	47.04	0.5	47.20	47.25	10.5	4,208	0.25%
2021/12/10	0	0.00	2.6	46.54	46.50	-2.6	4,199	-0.06%
2021/12/09	1	46.50	0	0.00	46.50	1	4,177	0.02%
2021/12/08	4	46.50	2	46.60	46.50	2	4,154	0.05%
2021/12/07	2	46.45	0	0.00	46.50	2	4,130	0.05%
2021/12/06	2	46.10	0	0.00	46.40	2	4,098	0.05%
2021/12/03	0	0.00	0.1	46.50	46.30	-0.1	4,116	0.00%
2021/12/02	2	46.30	0	0.00	46.30	2	4,096	0.05%
2021/12/01	0	0.00	10	46.20	46.70	-10	4,107	-0.24%
2021/11/30	0	0.00	11	46.20	46.20	-11	4,101	-0.27%
2021/11/29	1	46.35	1	46.20	46.45	0	4,068	0.00%
2021/11/26	1	46.70	0	0.00	46.80	1	4,044	0.02%
2021/11/25	11	47.40	1	47.20	47.10	10	4,003	0.25%
2021/11/23	0	0.00	1	46.10	46.20	-1	3,893	-0.03%
2021/11/22	0	0.00	4	46.50	46.55	-4	3,875	-0.10%
2021/11/19	0	0.00	20	46.50	46.65	-20	3,884	-0.51%
2021/11/17	2.4	46.36	2	46.50	46.50	0.4	3,875	0.01%
2021/11/16	2	46.98	10	46.80	46.80	-8	3,859	-0.21%
2021/11/15	27	48.09	0	0.00	47.65	27	3,829	0.71%
2021/11/12	12	47.68	2.6	47.95	47.80	9.4	3,734	0.25%
2021/11/11	0	0.00	2	45.85	45.60	-2	3,576	-0.06%
2021/11/10	0	0.00	5	45.35	45.45	-5	3,663	-0.14%
2021/11/01	6	44.78	0	0.00	44.70	6	3,840	0.16%
2021/10/29	3	45.03	0	0.00	44.95	3	3,853	0.08%
2021/10/27	0	0.00	4	45.25	45.10	-4	3,952	-0.10%
2021/10/25	2	44.85	0	0.00	45.20	2	4,053	0.05%
2021/10/22	4	45.40	4	45.75	45.15	0	4,122	0.00%
2021/10/21	1	44.90	0	0.00	45.00	1	4,091	0.02%
2021/10/20	0	0.00	5	44.55	44.60	-5	4,054	-0.12%
2021/10/18	3	44.65	0	0.00	44.65	3	4,364	0.07%
2021/10/14	3	44.70	0	0.00	44.70	3	4,394	0.07%
2021/10/12	0	0.00	4	44.95	45.10	-4	4,494	-0.09%
2021/10/08	1	44.70	1	44.70	44.60	0	4,440	0.00%
2021/10/07	1	44.65	0	0.00	44.65	1	4,430	0.02%
2021/10/06	2	44.20	0	0.00	44.25	2	4,452	0.04%
2021/10/04	0	0.00	1	44.70	44.70	-1	4,580	-0.02%
2021/09/30	2	45.00	0	0.00	45.10	2	4,629	0.04%
2021/09/29	0	0.00	7	45.10	45.05	-7	4,619	-0.15%
2021/09/28	0.3	45.30	0	0.00	45.30	0.3	4,593	0.01%
2021/09/27	6	45.07	0	0.00	44.65	6	4,567	0.13%
2021/09/24	2	45.50	0	0.00	45.10	2	4,508	0.04%
2021/09/23	210	46.80	0	0.00	46.80	210	4,357	4.82%	大買/鉅額交易
2021/09/22	1	46.55	0	0.00	46.20	1	4,245	0.02%
2021/09/16	0.5	47.80	0	0.00	47.80	0.5	4,089	0.01%
2021/09/15	0.1	47.65	0	0.00	47.55	0.1	4,138	0.00%
2021/09/13	6	48.05	5	48.30	48.35	1	4,204	0.02%
2021/09/10	0	0.00	1	47.60	47.95	-1	4,242	-0.02%
2021/09/09	2	47.20	0	0.00	47.50	2	4,298	0.05%
2021/09/06	27	48.22	5	48.30	48.15	22	4,318	0.51%
2021/09/03	3	48.20	0	0.00	48.25	3	4,304	0.07%
2021/09/02	0	0.00	2	48.25	48.25	-2	4,344	-0.05%
2021/09/01	0	0.00	2	48.55	48.40	-2	4,370	-0.05%
2021/08/31	12	47.53	0	0.00	48.20	12	4,386	0.27%
2021/08/30	0	0.00	8	47.41	47.40	-8	4,411	-0.18%
2021/08/27	5	47.40	1	47.35	47.45	4	4,405	0.09%
2021/08/25	1	47.35	0	0.00	47.60	1	4,498	0.02%
2021/08/23	1	47.65	0	0.00	47.50	1	4,576	0.02%
2021/08/20	0	0.00	2	47.20	47.55	-2	4,597	-0.04%
2021/08/17	1	48.65	10	49.00	48.60	-9	5,807	-0.15%
2021/08/16	520	48.40	0	0.00	48.10	520	5,726	9.08%	大買/鉅額交易
2021/08/13	0	0.00	11	49.15	48.90	-11	5,649	-0.19%
2021/08/12	0	0.00	2	48.95	48.95	-2	5,580	-0.04%
2021/08/11	0	0.00	3	48.85	48.80	-3	5,583	-0.05%
2021/08/10	0	0.00	2	48.60	48.85	-2	5,582	-0.04%
2021/08/06	5	49.50	972	49.31	49.45	-967	5,660	-17.08%	大賣/鉅額交易
2021/08/05	0	0.00	31	48.95	48.70	-31	5,663	-0.55%
2021/08/04	0	0.00	0.1	49.00	49.05	-0.1	5,896	0.00%
2021/08/03	3	49.33	2.1	49.30	49.30	0.9	5,955	0.02%
2021/08/02	7	49.34	10	49.58	49.45	-3	6,067	-0.05%
2021/07/30	0.2	48.90	1	48.85	49.05	-0.8	6,127	-0.01%
2021/07/29	565	48.93	0.1	49.00	49.10	564.9	6,148	9.19%	大買/鉅額交易
2021/07/28	2	48.15	2	48.15	48.35	0	6,105	0.00%
2021/07/27	1	48.15	1	48.15	48.15	0	6,096	0.00%
2021/07/23	9	47.82	10	47.94	47.90	-1	6,014	-0.02%
2021/07/22	6	46.69	0	0.00	46.85	6	5,822	0.10%
2021/07/21	10	45.90	0	0.00	46.00	10	5,780	0.17%
2021/07/20	4	45.65	0	0.00	45.65	4	5,959	0.07%
2021/07/19	3	46.08	0	0.00	46.10	3	6,065	0.05%
2021/07/16	0	0.00	1	45.65	45.75	-1	6,068	-0.02%
2021/07/14	0	0.00	0.1	44.90	44.95	-0.1	6,056	0.00%
2021/07/13	0	0.00	0	44.85	44.85	0	6,135	0.00%
2021/07/12	3.2	45.12	4	45.20	45.20	-0.8	6,116	-0.01%
2021/07/09	0.2	45.20	0.6	45.10	45.00	-0.4	6,084	-0.01%
2021/07/08	4.5	44.64	3	44.63	44.65	1.5	6,005	0.02%
2021/07/07	2.1	43.85	187	44.01	44.40	-184.9	6,008	-3.08%	大賣/鉅額交易
2021/07/06	0.2	43.57	0	0.00	43.65	0.2	5,987	0.00%
2021/07/05	0	0.00	2	43.50	43.50	-2	6,028	-0.03%
2021/06/29	2	43.45	0.5	43.50	43.55	1.5	6,147	0.02%
2021/06/28	2	43.60	472	43.83	43.60	-470	6,172	-7.61%	大賣/鉅額交易
2021/06/25	2	44.05	1	44.20	43.60	1	6,171	0.02%
2021/06/24	0	0.00	1	43.70	43.85	-1	6,158	-0.02%
2021/06/23	200	42.70	0	0.00	42.70	200	6,132	3.26%	大買/鉅額交易
2021/06/22	0.5	42.50	0	0.00	42.35	0.5	6,080	0.01%
2021/06/21	400	42.18	2	42.25	42.20	398	6,087	6.54%	大買/鉅額交易
2021/06/18	50	42.20	0	0.00	42.20	50	6,113	0.82%
2021/06/15	0	0.00	0.3	42.80	42.80	-0.3	6,256	0.00%
2021/06/11	0	0.00	0	42.45	42.40	0	6,240	0.00%
2021/06/10	5	42.30	0	0.00	42.30	5	6,243	0.08%
2021/06/08	2	41.40	0	0.00	41.40	2	6,192	0.03%
2021/06/07	1	41.50	0	0.00	41.55	1	6,172	0.02%
2021/06/03	1.1	41.82	2.2	41.87	41.85	-1.1	6,153	-0.02%
2021/06/02	1	42.00	0	0.00	42.00	1	6,141	0.02%
2021/05/31	2	42.40	0	0.00	42.10	2	6,060	0.03%
2021/05/28	5	42.60	2	42.80	42.65	3	5,999	0.05%
2021/05/25	2	42.40	0	0.00	42.30	2	4,800	0.04%
2021/05/18	1	41.35	0	0.00	41.90	1	4,748	0.02%
2021/05/17	6	41.30	0	0.00	40.80	6	4,762	0.13%
2021/05/13	2	42.45	1	40.70	42.10	1	4,629	0.02%
2021/05/12	10.3	42.99	4	43.36	42.60	6.3	4,544	0.14%
2021/05/11	4	45.51	0	0.00	44.85	4	4,277	0.09%
2021/05/10	0	0.00	6	45.36	45.70	-6	4,201	-0.14%
2021/05/07	5	45.05	0	0.00	44.70	5	4,073	0.12%
2021/05/05	0	0.00	2	44.85	45.20	-2	3,929	-0.05%
2021/05/04	0	0.00	2	44.65	44.35	-2	3,882	-0.05%
2021/05/03	3	45.03	1	44.85	44.70	2	3,820	0.05%
2021/04/28	0	0.00	4	45.71	45.65	-4	3,739	-0.11%
2021/04/26	4	46.43	3.1	46.21	46.60	0.9	3,705	0.02%
2021/04/23	4	44.55	2	45.00	45.35	2	3,491	0.06%
2021/04/22	0	0.00	1	44.35	44.10	-1	3,389	-0.03%
2021/04/21	0	0.00	40	44.21	44.35	-40	3,329	-1.20%
2021/04/20	0	0.00	1	44.25	44.35	-1	3,311	-0.03%
2021/04/19	1	44.55	2.5	43.90	44.60	-1.5	3,322	-0.05%
2021/04/14	6	43.20	1	43.30	43.25	5	3,331	0.15%
2021/04/13	0	0.00	1	43.55	43.50	-1	3,329	-0.03%
2021/04/12	2	43.75	0	0.00	43.60	2	3,327	0.06%
2021/04/09	0	0.00	2	43.68	43.75	-2	3,336	-0.06%
2021/04/08	2	43.40	1	43.55	43.50	1	3,300	0.03%
2021/04/07	0	0.00	2	43.60	43.65	-2	3,277	-0.06%
2021/04/06	5	43.62	0	0.00	43.65	5	3,270	0.15%
2021/04/01	11	43.58	0	0.00	43.55	11	3,289	0.33%
2021/03/31	2	43.40	1	43.40	43.50	1	3,351	0.03%
2021/03/30	19	43.51	0	0.00	43.45	19	3,527	0.54%
2021/03/26	1	43.40	0	0.00	43.50	1	3,854	0.03%
2021/03/25	1	43.30	0	0.00	43.60	1	4,049	0.02%
2021/03/24	2	43.13	0	0.00	43.55	2	4,322	0.05%
2021/03/23	12	43.17	0	0.00	43.15	12	4,361	0.28%
2021/03/22	0	0.00	0.9	43.60	43.60	-0.9	4,406	-0.02%
2021/03/19	1.3	44.40	0	0.00	44.25	1.3	4,320	0.03%
2021/03/18	2	45.38	0	0.00	45.20	2	4,322	0.05%
2021/03/17	2	45.23	0	0.00	45.20	2	4,363	0.05%
2021/03/15	6.3	44.92	0	0.00	44.75	6.3	4,528	0.14%
2021/03/12	1	44.85	0	0.00	44.95	1	4,737	0.02%
2021/03/11	0	0.00	5	45.40	45.35	-5	5,010	-0.10%
2021/03/08	0	45.10	0.8	45.00	45.25	-0.7	5,088	-0.01%
2021/03/02	3	45.05	0	0.00	44.55	3	5,174	0.06%
2021/02/26	5	44.59	7	44.60	45.20	-2	5,182	-0.04%
2021/02/24	0.3	44.80	0	0.00	44.55	0.3	5,110	0.01%
2021/02/23	0	0.00	3	44.85	44.85	-3	5,087	-0.06%
2021/02/22	1	44.00	0	0.00	44.05	1	5,042	0.02%
2021/02/17	1	44.10	0	0.00	43.75	1	5,010	0.02%
2021/02/04	1	43.50	0	0.00	43.45	1	4,999	0.02%
2021/01/29	1	43.00	0	0.00	42.60	1	5,117	0.02%
2021/01/28	0	0.00	3	43.30	43.25	-3	5,081	-0.06%
2021/01/25	0	0.00	35	42.99	43.95	-35	5,087	-0.69%
2021/01/22	0	0.00	5	43.25	43.10	-5	5,104	-0.10%
2021/01/20	8	43.88	1	43.55	43.10	7	5,100	0.14%
2021/01/12	0	0.00	1	46.10	45.55	-1	5,170	-0.02%
2021/01/11	1	46.25	8	46.30	46.00	-7	5,145	-0.14%
2021/01/08	0	0.00	7	45.86	45.90	-7	5,122	-0.14%
2021/01/07	0	0.00	5	45.83	45.60	-5	5,099	-0.10%
2020/12/29	500	45.70	0	0.00	45.60	500	4,996	10.01%	大買/鉅額交易
2020/12/28	3	46.12	11	46.14	45.90	-8	4,988	-0.16%
2020/12/25	500	46.54	1	46.75	46.45	499	4,947	10.09%	大買/鉅額交易
2020/12/24	0	0.00	2	45.75	46.40	-2	4,907	-0.04%
2020/12/23	0	0.00	2	44.80	45.00	-2	4,737	-0.04%
2020/12/22	7	44.64	0	0.00	44.50	7	4,623	0.15%
2020/12/21	2	45.15	0	0.00	44.95	2	4,561	0.04%
2020/12/18	3	46.28	8	46.18	45.60	-5	4,425	-0.11%
2020/12/16	0	0.00	1	45.90	45.95	-1	4,169	-0.02%
2020/12/15	9	45.02	2	45.15	45.25	7	4,086	0.17%
2020/12/14	0	0.00	3	45.07	44.90	-3	4,076	-0.07%
2020/12/10	3	44.37	1	44.60	44.60	2	3,999	0.05%
2020/12/09	1	44.35	16	44.45	44.50	-15	3,934	-0.38%
2020/12/08	7.3	44.35	0	0.00	45.40	7.3	3,834	0.19%
2020/12/07	3	45.13	2.7	45.43	45.85	0.3	3,620	0.01%
2020/12/04	2	43.40	0	0.00	43.50	2	3,344	0.06%
2020/12/03	1.6	44.02	0	0.00	43.80	1.6	3,285	0.05%
2020/12/01	1	44.15	0	0.00	44.50	1	3,240	0.03%
2020/11/30	2	44.10	6.1	44.48	44.50	-4.1	3,235	-0.13%
2020/11/26	0.3	43.75	0	0.00	43.85	0.3	3,149	0.01%
2020/11/25	0	0.00	3.3	43.62	43.90	-3.3	3,254	-0.10%
2020/11/20	0.3	43.15	0	0.00	43.25	0.3	3,250	0.01%
2020/11/17	1	43.30	0	0.00	43.40	1	3,277	0.03%
2020/11/16	0.1	43.45	0	0.00	43.45	0.1	3,317	0.00%
2020/11/11	0	0.00	2.1	43.43	44.00	-2.1	3,346	-0.06%
2020/11/06	1	41.90	0	0.00	41.90	1	3,242	0.03%
2020/11/03	0	0.00	1	42.20	42.35	-1	3,197	-0.03%
2020/11/02	5	41.65	0	0.00	41.90	5	3,189	0.16%
2020/10/30	5	41.74	0	0.00	41.50	5	3,171	0.16%
2020/10/28	1	42.35	0	0.00	42.10	1	3,121	0.03%
2020/10/27	2	42.58	0	0.00	42.55	2	3,113	0.06%
2020/10/23	1	42.65	1	43.05	42.55	0	3,120	0.00%
2020/10/22	1	42.80	1	42.10	43.20	0	3,106	0.00%
2020/10/21	5	42.54	0	0.00	42.70	5	2,930	0.17%
2020/10/19	4	42.75	0	0.00	43.20	4	2,899	0.14%
2020/10/16	1	42.95	0	0.00	42.90	1	2,874	0.03%
2020/10/15	1	43.00	0	0.00	42.95	1	2,865	0.03%
2020/10/12	1	44.75	1	44.20	44.20	0	2,839	0.00%
2020/10/08	0	0.00	1	44.40	44.70	-1	2,849	-0.04%
2020/10/06	1	43.50	8	43.75	43.70	-7	2,829	-0.25%
2020/09/30	1	43.20	0	0.00	43.00	1	2,825	0.04%
2020/09/28	0	0.00	2	42.30	42.65	-2	2,795	-0.07%
2020/09/25	0	0.00	4	42.11	41.50	-4	2,769	-0.14%
2020/09/24	5	41.55	4	41.46	41.45	1	2,721	0.04%
2020/09/23	1	46.20	0	0.00	46.15	1	2,590	0.04%
2020/09/21	0	0.00	4	46.81	46.85	-4	2,460	-0.16%
2020/09/17	1	46.70	0.2	46.75	46.55	0.8	2,381	0.04%
2020/09/16	1	46.35	1	46.40	46.35	0	2,358	0.00%
2020/09/15	0	46.50	1	46.50	46.35	-1	2,343	-0.04%
2020/09/14	0	0.00	5	46.37	46.35	-5	2,348	-0.21%
2020/09/11	0	0.00	1	46.20	46.30	-1	2,335	-0.04%
2020/09/03	1	45.60	0	0.00	45.60	1	2,467	0.04%
2020/09/02	4	45.70	5	45.95	45.65	-1	2,445	-0.04%
2020/09/01	5	46.13	1	46.15	46.20	4	2,458	0.16%
2020/08/31	2	45.70	0	0.00	46.40	2	2,516	0.08%
2020/08/28	5	45.77	0	0.00	45.60	5	2,440	0.20%
2020/08/27	5	45.45	1	45.50	45.50	4	2,459	0.16%
2020/08/25	1	45.10	4	45.10	44.95	-3	2,531	-0.12%
2020/08/24	0	0.00	1.8	44.71	44.65	-1.8	2,659	-0.07%
2020/08/21	1.2	44.43	4	44.45	44.35	-2.8	2,688	-0.10%
2020/08/19	5	44.50	0	0.00	44.45	5	2,644	0.19%
2020/08/18	1	44.25	0	0.00	44.30	1	2,619	0.04%
2020/08/17	9	43.69	5	44.40	44.35	4	2,621	0.15%
2020/08/12	0	0.00	1	42.75	42.55	-1	2,585	-0.04%
2020/08/06	1	42.65	0	0.00	42.95	1	2,722	0.04%
2020/08/05	7	42.35	0	0.00	42.40	7	2,742	0.26%
2020/08/03	3	42.50	0	0.00	42.20	3	2,816	0.11%
2020/07/29	0	0.00	23	41.60	41.90	-23	2,787	-0.83%
2020/07/15	0	0.00	6	43.30	43.65	-6	2,856	-0.21%
2020/07/07	2	44.05	0	0.00	44.10	2	2,779	0.07%
2020/07/06	0	0.00	0.1	44.10	44.00	-0.1	2,765	0.00%
2020/07/03	2	43.83	0	0.00	43.85	2	2,768	0.07%
2020/07/01	0	0.00	1	43.90	43.95	-1	2,774	-0.04%
2020/06/29	1	43.65	0	0.00	43.60	1	2,797	0.04%
2020/06/24	5	44.05	0	0.00	43.90	5	2,802	0.18%
2020/06/23	1	44.20	0	0.00	43.90	1	2,823	0.04%
2020/06/22	2	43.83	0	0.00	43.55	2	2,829	0.07%
2020/06/12	1	43.60	0	0.00	43.60	1	3,148	0.03%
2020/06/11	3	45.08	15	45.29	44.80	-12	3,119	-0.38%
2020/06/10	0	0.00	3	45.98	45.85	-3	3,127	-0.10%
2020/06/09	1	46.50	0	0.00	46.50	1	3,185	0.03%
2020/06/08	1	46.45	0	0.00	46.50	1	3,259	0.03%
2020/06/05	4	47.16	4	46.98	47.25	0	3,232	0.00%
2020/06/04	13	46.30	5	46.33	46.40	8	3,182	0.25%
2020/06/03	11	46.01	8	46.06	46.25	3	3,179	0.09%
2020/06/02	1	45.25	7	45.40	45.40	-6	3,135	-0.19%
2020/06/01	3	44.90	2	44.75	44.90	1	3,087	0.03%
2020/05/27	0	0.00	10	44.30	44.45	-10	2,910	-0.34%
2020/05/26	0	0.00	1	44.50	44.25	-1	2,950	-0.03%
2020/05/21	0	0.00	1	44.30	44.20	-1	2,953	-0.03%
2020/05/19	1	43.85	1	44.00	44.00	0	2,928	0.00%
2020/05/15	1	43.15	0	0.00	43.55	1	2,908	0.03%
2020/05/14	1	43.20	0	0.00	43.05	1	2,866	0.03%
2020/05/13	2	44.05	0	0.00	44.00	2	2,832	0.07%
2020/05/12	0.1	45.05	3	44.43	44.90	-2.9	2,786	-0.10%
2020/05/11	4	44.68	4	44.85	44.70	0	2,769	0.00%
2020/05/08	1	43.90	0	0.00	43.80	1	2,735	0.04%
2020/05/06	0	0.00	1	43.65	43.70	-1	2,727	-0.04%
2020/04/30	0	0.00	3	43.95	43.65	-3	2,783	-0.11%
2020/04/29	2	43.85	0	0.00	43.70	2	2,799	0.07%
2020/04/22	2	40.20	0	0.00	40.30	2	2,922	0.07%
2020/04/21	1	40.40	0	0.00	40.40	1	2,922	0.03%
2020/04/20	4	41.40	0	0.00	41.40	4	2,905	0.14%
2020/04/14	0	0.00	1	41.50	41.50	-1	2,874	-0.03%
2020/04/07	0	0.00	4	40.40	40.45	-4	2,843	-0.14%
2020/03/30	0	0.00	11	39.32	40.00	-11	2,784	-0.40%
2020/03/27	0	0.00	1	39.85	39.55	-1	2,871	-0.03%
2020/03/26	1	39.80	0	0.00	39.90	1	2,947	0.03%
2020/03/25	0	0.00	1	40.00	39.80	-1	3,048	-0.03%
2020/03/20	1	34.75	6	34.12	35.00	-5	3,015	-0.17%
2020/03/19	2	32.85	0	0.00	32.90	2	2,948	0.07%
2020/03/18	1	37.10	0	0.00	36.45	1	2,814	0.04%
2020/03/17	1	38.05	0	0.00	38.00	1	2,762	0.04%
2020/03/13	1	38.70	0	0.00	40.40	1	2,685	0.04%
2020/03/12	1	41.80	0	0.00	41.80	1	2,579	0.04%
2020/03/02	1	44.10	2	45.10	44.50	-1	2,411	-0.04%
2020/02/27	5	44.60	0	0.00	44.85	5	2,420	0.21%
2020/02/26	2	44.80	0	0.00	44.80	2	2,381	0.08%
2020/02/24	2	45.20	0	0.00	45.10	2	2,371	0.08%
2020/02/20	2	45.85	10	45.85	45.70	-8	2,358	-0.34%
2020/02/14	0	0.00	630	45.88	45.85	-630	2,369	-26.59%	大賣/鉅額交易
2020/02/13	0	0.00	110	45.92	45.90	-110	2,375	-4.63%	大賣/鉅額交易
2020/02/12	0	0.00	160	45.58	45.80	-160	2,398	-6.67%	大賣/鉅額交易
2020/02/11	0	0.00	100	45.45	45.35	-100	2,393	-4.18%
2020/02/05	4	45.35	0	0.00	45.10	4	2,430	0.16%
2020/01/31	0	0.00	17	45.60	45.25	-17	2,388	-0.71%
2020/01/30	1	45.55	6	45.64	45.45	-5	2,348	-0.21%
2020/01/17	0	0.00	3	46.80	46.85	-3	2,245	-0.13%
2020/01/16	0	0.00	5	46.60	46.65	-5	2,258	-0.22%
2020/01/14	1	46.40	1	46.45	46.40	0	2,321	0.00%
2020/01/09	0	0.00	0.6	46.25	46.00	-0.6	2,453	-0.02%
2020/01/07	197	46.04	1	46.05	46.00	196	2,495	7.85%	大買/鉅額交易
2020/01/06	245	46.14	0	0.00	46.20	245	2,534	9.67%	大買/鉅額交易
2020/01/03	270	46.25	0	0.00	46.40	270	2,559	10.55%	大買/鉅額交易
2020/01/02	90	46.25	5	46.35	46.30	85	2,609	3.26%
2019/12/31	200	46.45	0	0.00	46.30	200	2,634	7.59%	大買/鉅額交易
2019/12/30	0	0.00	4	46.40	46.45	-4	2,707	-0.15%
2019/12/25	9	46.31	2	46.20	46.20	7	4,781	0.15%
2019/12/23	12	45.75	0	0.00	45.55	12	5,284	0.23%
2019/12/20	3	45.45	0	0.00	45.45	3	5,215	0.06%
2019/12/19	1	46.00	0	0.00	45.90	1	5,119	0.02%
2019/12/18	1	46.05	3	46.05	46.00	-2	5,095	-0.04%
2019/12/17	1	46.10	0	0.00	46.25	1	5,093	0.02%
2019/12/11	2	46.05	0	0.00	46.05	2	5,165	0.04%
2019/12/10	2	46.15	0	0.00	46.05	2	5,169	0.04%
2019/12/04	2	46.45	0	0.00	46.60	2	5,166	0.04%
2019/12/03	3	46.60	0	0.00	46.70	3	5,157	0.06%
2019/11/27	0	0.00	5	46.85	46.80	-5	5,166	-0.10%
2019/11/26	1	46.65	0	0.00	46.20	1	5,164	0.02%
2019/11/20	0	0.00	1	46.90	46.85	-1	5,167	-0.02%
2019/11/18	1	46.80	0	0.00	46.85	1	5,184	0.02%
2019/11/14	0	0.00	1	46.80	46.55	-1	5,199	-0.02%
2019/11/05	2	46.90	14.4	47.03	47.10	-12.4	5,138	-0.24%
2019/11/04	3	47.10	5	47.00	47.10	-2	5,131	-0.04%
2019/11/01	0	0.00	1	46.90	46.95	-1	5,120	-0.02%
2019/10/30	2	46.80	0.3	47.15	46.85	1.7	5,109	0.03%
2019/10/29	1	46.80	0	0.00	46.80	1	5,095	0.02%
2019/10/23	0	0.00	1	47.45	47.50	-1	5,022	-0.02%
2019/10/22	1.7	47.16	0	0.00	47.00	1.7	4,995	0.03%
2019/10/16	5	46.05	8	46.04	46.00	-3	4,809	-0.06%
2019/10/15	0	0.00	1	45.90	45.95	-1	4,780	-0.02%
2019/10/14	0	0.00	206	45.71	45.65	-206	4,751	-4.34%	大賣/鉅額交易
2019/10/09	21	45.49	0	0.00	45.30	21	4,717	0.45%
2019/10/08	189	45.44	0	0.00	45.40	189	4,689	4.03%	大買/鉅額交易
2019/10/07	7	45.74	0	0.00	45.75	7	4,631	0.15%
2019/10/04	4	45.60	5	45.50	45.70	-1	4,607	-0.02%
2019/10/03	3	46.00	10	46.30	46.05	-7	4,523	-0.15%
2019/10/02	5	45.89	0	0.00	45.90	5	4,330	0.12%
2019/10/01	1	49.95	300	49.85	49.95	-299	3,108	-9.62%	大賣/鉅額交易
2019/09/27	12	49.95	0	0.00	49.90	12	2,437	0.49%
2019/09/25	2	49.85	0	0.00	49.80	2	1,821	0.11%
2019/09/19	4	50.06	0	0.00	49.95	4	1,719	0.23%
2019/09/12	300	49.45	0	0.00	49.40	300	1,672	17.94%	大買/鉅額交易
2019/09/11	4	49.50	0	0.00	49.50	4	1,701	0.24%
2019/09/10	0	0.00	0.4	49.90	49.75	-0.4	1,679	-0.03%
2019/09/09	2	49.60	1	49.60	49.70	1	1,681	0.06%
2019/09/06	2	49.40	0	0.00	49.30	2	1,680	0.12%
2019/09/05	1	49.25	0	0.00	49.25	1	1,678	0.06%
2019/09/03	2	49.30	1	49.50	49.25	1	1,677	0.06%
2019/08/27	1	48.40	0	0.00	48.40	1	1,650	0.06%
2019/08/26	3	48.90	0	0.00	48.80	3	1,610	0.19%
2019/08/15	10	49.05	0	0.00	48.95	10	1,622	0.62%
2019/08/07	1	48.15	0	0.00	48.00	1	1,606	0.06%
2019/08/01	0	0.00	35	48.65	48.60	-35	1,608	-2.18%
2019/07/24	11	48.93	0	0.00	48.90	11	1,626	0.68%
2019/07/22	1	49.25	0	0.00	49.25	1	1,600	0.06%
2019/07/11	5	49.40	0	0.00	49.45	5	1,629	0.31%
2019/07/10	0	0.00	20	49.40	49.55	-20	1,645	-1.22%
2019/07/04	0	0.00	15	49.60	49.75	-15	1,723	-0.87%
2019/06/28	5	49.60	0	0.00	49.45	5	1,784	0.28%
2019/06/26	0	0.00	2	49.70	49.75	-2	1,945	-0.10%
2019/06/25	0	0.00	10	49.85	49.95	-10	1,954	-0.51%
2019/06/20	0	0.00	14.7	49.80	49.90	-14.7	1,988	-0.74%
2019/06/19	40	49.29	0	0.00	49.90	40	2,011	1.99%
2019/06/18	5	48.95	0	0.00	49.00	5	2,011	0.25%
2019/06/11	5	48.60	0	0.00	48.60	5	2,436	0.21%
2019/06/10	10	48.65	0	0.00	48.70	10	2,457	0.41%
2019/06/06	10	48.55	0	0.00	48.50	10	2,495	0.40%
2019/06/05	5	48.65	0	0.00	48.70	5	2,533	0.20%
2019/05/27	10	49.15	0	0.00	49.20	10	2,443	0.41%
2019/05/17	1	47.75	0	0.00	47.50	1	2,423	0.04%
2019/05/15	2	47.90	0	0.00	47.80	2	2,427	0.08%
2019/05/09	2	48.00	0	0.00	48.00	2	2,476	0.08%
2019/05/08	0	0.00	22	48.37	48.50	-22	2,481	-0.89%
2019/05/07	0	0.00	1	48.75	48.70	-1	2,491	-0.04%
2019/05/02	0	0.00	0.1	50.00	49.40	-0.1	2,539	0.00%
2019/04/26	0	0.00	1	48.65	48.80	-1	2,529	-0.04%
2019/04/24	1	48.65	0	0.00	48.65	1	2,536	0.04%
2019/04/23	4	48.80	0	0.00	48.95	4	2,540	0.16%
2019/04/22	0	0.00	54	48.70	48.75	-54	2,540	-2.13%
2019/04/15	0	0.00	1	49.60	49.50	-1	2,547	-0.04%
2019/04/12	1	49.00	1	48.95	49.10	0	2,551	0.00%
2019/04/11	2	49.68	1	49.60	49.40	1	2,544	0.04%
2019/04/10	1	49.80	224	49.58	49.90	-223	2,528	-8.82%	大賣/鉅額交易
2019/04/02	0	0.00	0.6	50.80	50.80	-0.6	2,589	-0.02%
2019/04/01	2	51.00	0	0.00	50.90	2	2,640	0.08%
2019/03/29	0	0.00	4	50.18	50.80	-4	2,550	-0.16%
2019/03/28	12	49.74	0	0.00	49.85	12	2,529	0.47%
2019/03/21	87	49.01	5	49.20	49.35	82	2,453	3.34%
2019/03/20	20	48.60	113	48.36	48.70	-93	2,416	-3.85%	大賣/
2019/03/19	2	49.10	0	0.00	48.90	2	2,361	0.08%
2019/03/18	0	0.00	10	48.45	48.55	-10	2,302	-0.43%
2019/03/15	2	48.15	0	0.00	48.20	2	2,278	0.09%
2019/03/13	12	47.49	0	0.00	47.40	12	1,994	0.60%
2019/03/08	9	47.71	0	0.00	47.65	9	1,914	0.47%
2019/02/26	30	48.00	0	48.00	47.60	30	2,006	1.49%
2019/02/25	22	47.89	0	0.00	47.95	22	1,994	1.10%
2019/02/21	10	47.90	0	0.00	48.00	10	2,004	0.50%
2019/02/20	200	47.89	0	0.00	48.05	200	1,994	10.03%	大買/鉅額交易
2019/02/12	17	48.35	1	48.35	48.45	16	1,947	0.82%
2019/02/11	10	48.40	101	48.00	48.40	-91	1,951	-4.66%	大賣/
2019/01/28	0	0.00	22	47.90	47.95	-22	1,901	-1.16%
2019/01/25	1	47.45	0	0.00	47.60	1	1,890	0.05%
2019/01/24	0	0.00	5	47.00	47.45	-5	1,868	-0.27%
2019/01/22	0	0.00	10	46.75	46.90	-10	1,848	-0.54%
2019/01/18	0	0.00	11	46.55	46.60	-11	1,875	-0.59%
2019/01/16	0	0.00	1	46.60	46.60	-1	1,901	-0.05%
2019/01/10	10	46.20	6	46.35	46.35	4	2,036	0.20%
2019/01/09	0	0.00	2	46.10	46.10	-2	2,047	-0.10%
2019/01/08	10	45.40	0	0.00	45.15	10	2,046	0.49%
2019/01/07	20	45.45	0	0.00	45.60	20	2,086	0.96%
2019/01/03	2	45.35	3	45.08	45.05	-1	2,227	-0.04%
2018/12/27	1	44.00	0	0.00	44.40	1	2,292	0.04%
2018/12/26	2	44.28	0	0.00	44.15	2	2,287	0.09%
2018/12/25	14	44.07	0	0.00	43.90	14	2,269	0.62%
2018/12/24	7	45.46	0	0.00	44.90	7	2,216	0.32%
2018/12/21	3	45.82	0	0.00	46.15	3	2,204	0.14%
2018/12/19	2	46.00	0	0.00	46.25	2	2,153	0.09%
2018/12/18	1	46.20	0	0.00	46.15	1	2,170	0.05%
2018/12/17	0	0.00	2	46.10	46.10	-2	2,205	-0.09%
2018/12/13	0	0.00	1	46.20	46.70	-1	2,258	-0.04%
2018/12/11	1	45.70	50	45.89	46.00	-49	2,262	-2.17%
2018/12/10	5	46.05	0	0.00	45.60	5	2,296	0.22%
2018/12/07	1	45.90	0	0.00	46.30	1	2,348	0.04%
2018/12/05	2	46.33	0	0.00	46.35	2	2,605	0.08%
2018/12/04	3	46.75	0	0.00	46.70	3	2,983	0.10%
2018/12/03	0	0.00	1	47.05	47.10	-1	3,664	-0.03%
2018/11/28	0	0.00	1	46.60	46.70	-1	4,917	-0.02%
2018/11/26	6	46.20	6	47.09	46.20	0	5,043	0.00%
2018/11/23	5	45.75	10	46.00	45.90	-5	5,007	-0.10%
2018/11/13	3	46.65	1	46.40	46.80	2	5,157	0.04%
2018/11/12	0	0.00	15	46.55	46.60	-15	5,163	-0.29%
2018/11/08	30	46.62	0	0.00	46.70	30	5,221	0.57%
2018/11/07	1	46.30	0	0.00	46.40	1	5,426	0.02%
2018/11/06	13	46.28	10	46.50	46.55	3	5,587	0.05%
2018/11/05	22	45.75	0	0.00	45.85	22	5,599	0.39%
2018/11/02	15	45.52	0	0.00	46.20	15	5,620	0.27%
2018/11/01	20	45.15	3	45.00	45.30	17	5,703	0.30%
2018/10/25	1	44.80	0	0.00	45.00	1	5,721	0.02%
2018/10/24	11	45.20	0	0.00	45.40	11	5,732	0.19%
2018/10/19	2	45.05	0	0.00	45.90	2	5,681	0.04%
2018/10/16	5	45.90	1	45.90	45.90	4	5,557	0.07%
2018/10/15	5	45.35	0	0.00	45.25	5	5,523	0.09%
2018/10/11	7	45.85	0	0.00	45.60	7	5,469	0.13%
2018/10/09	5	47.05	0	0.00	46.65	5	5,337	0.09%
2018/10/08	9	46.90	0	0.00	47.10	9	5,304	0.17%
2018/10/05	0	0.00	2	46.85	46.75	-2	5,270	-0.04%
2018/10/01	0	0.00	1	48.20	48.20	-1	5,224	-0.02%
2018/09/27	0	0.00	1	47.70	48.00	-1	5,198	-0.02%
2018/09/21	2	48.35	3	48.53	48.70	-1	5,175	-0.02%
2018/09/20	13	47.93	1	47.75	48.20	12	5,137	0.23%
2018/09/19	31	47.97	0	0.00	48.15	31	5,140	0.60%
2018/09/18	6	47.54	0	0.00	47.50	6	5,115	0.12%
2018/09/12	0	0.00	4	46.66	46.90	-4	5,051	-0.08%
2018/09/11	18	45.10	0	0.00	45.40	18	4,986	0.36%
2018/09/10	0	0.00	18	44.70	44.60	-18	4,834	-0.37%
2018/09/07	5	45.75	0	0.00	45.10	5	4,580	0.11%
2018/09/06	11	49.05	10	49.05	49.15	1	3,932	0.03%
2018/09/05	0	0.00	335	48.75	48.80	-335	3,239	-10.34%	大賣/鉅額交易
2018/09/04	1	50.00	80	49.96	49.95	-79	2,892	-2.73%
2018/09/03	0	0.00	222	49.99	50.00	-222	2,724	-8.15%	大賣/鉅額交易
2018/08/31	0	0.00	3	49.77	49.90	-3	2,690	-0.11%
2018/08/29	0	0.00	11	48.78	48.95	-11	2,728	-0.40%
2018/08/27	0	0.00	1	48.30	48.35	-1	2,727	-0.04%
2018/08/24	0	0.00	1	48.20	48.50	-1	2,758	-0.04%
2018/08/22	1	48.65	0	0.00	48.35	1	2,883	0.03%
2018/08/21	0	0.00	1	48.15	48.20	-1	2,879	-0.03%
2018/08/15	2	48.25	0	0.00	48.00	2	2,873	0.07%
2018/08/14	10	47.80	0	0.00	47.65	10	2,835	0.35%
2018/08/13	0	0.00	10	46.90	47.50	-10	2,634	-0.38%
2018/08/10	0	0.00	1	47.80	48.00	-1	2,483	-0.04%
2018/08/09	11	48.20	2	48.18	48.30	9	2,481	0.36%
2018/08/08	1	47.80	0	0.00	47.90	1	2,452	0.04%
2018/08/07	20	47.65	0	0.00	47.65	20	2,382	0.84%
2018/08/03	100	47.18	1	47.25	47.35	99	2,409	4.11%
2018/08/01	0	0.00	1	47.30	47.20	-1	2,402	-0.04%
2018/07/31	0	0.00	1	47.30	47.30	-1	2,392	-0.04%
2018/07/30	0	0.00	5	46.40	46.40	-5	2,356	-0.21%
2018/07/18	0	0.00	1	46.20	46.15	-1	2,501	-0.04%
2018/07/16	1	45.40	1	45.50	45.40	0	2,542	0.00%
2018/07/09	1	44.85	0	0.00	44.80	1	2,609	0.04%
2018/07/06	2	43.55	0	0.00	43.95	2	2,615	0.08%
2018/07/05	2	44.08	0	0.00	44.00	2	2,639	0.08%
2018/07/03	1	44.45	0	0.00	44.20	1	2,704	0.04%
2018/07/02	3	44.88	5	45.05	44.55	-2	2,696	-0.07%
2018/06/28	5	44.69	0	0.00	44.60	5	2,663	0.19%
2018/06/27	1	45.25	0	0.00	45.15	1	2,625	0.04%
2018/06/21	0	0.00	0.1	46.20	46.15	-0.1	2,624	0.00%
2018/06/19	3	45.80	0	0.00	46.20	3	2,655	0.11%
2018/06/15	1	46.05	0	0.00	45.90	1	2,624	0.04%
2018/06/14	1.5	46.77	0	0.00	46.35	1.5	2,513	0.06%
2018/06/13	6	47.55	4	47.30	47.25	2	2,469	0.08%
2018/06/12	5	47.65	0	0.00	47.65	5	2,520	0.20%
2018/06/11	1	47.60	1	48.00	47.60	0	2,510	0.00%
2018/06/08	6	47.20	0	0.00	47.60	6	2,477	0.24%
2018/06/06	503	47.36	13	47.57	47.85	490	2,452	19.98%	大買/鉅額交易
2018/06/04	0	0.00	2	46.55	46.60	-2	2,310	-0.09%
2018/06/01	0	0.00	2	46.20	46.30	-2	2,272	-0.09%
2018/05/29	0	0.00	1	46.10	46.15	-1	2,121	-0.05%
2018/05/25	0	0.00	12	46.05	46.00	-12	2,115	-0.57%
2018/05/24	3	46.25	0	0.00	46.30	3	2,108	0.14%
2018/05/21	0	0.00	1	46.15	46.25	-1	2,105	-0.05%
2018/05/18	4	45.90	2	45.90	45.90	2	2,105	0.09%
2018/05/15	7	45.37	0.1	45.75	45.50	6.9	2,200	0.31%
2018/05/02	0	0.00	3	46.20	46.00	-3	2,512	-0.12%
2018/04/26	2	45.15	0	0.00	45.15	2	2,621	0.08%
2018/04/16	0	0.00	5	45.00	44.85	-5	2,558	-0.20%
2018/04/12	5	45.55	0	0.00	45.55	5	2,586	0.19%
2018/04/11	0	0.00	5	45.80	45.70	-5	2,585	-0.19%
2018/04/10	0	0.00	4	45.10	45.40	-4	2,580	-0.16%
2018/04/02	1	45.35	0	0.00	45.30	1	2,590	0.04%
2018/03/30	0	0.00	0.1	45.00	45.00	-0.1	2,586	0.00%
2018/03/29	1	44.90	0	0.00	44.90	1	2,585	0.04%
2018/03/26	0	0.00	1	44.75	44.85	-1	2,548	-0.04%
2018/03/23	1	44.85	0	0.00	44.75	1	2,567	0.04%
2018/03/14	0	0.00	2	45.35	45.50	-2	2,727	-0.07%
2018/02/23	0	0.00	3	44.80	44.75	-3	2,708	-0.11%
2018/02/21	0	0.00	1	44.00	44.70	-1	2,732	-0.04%
2018/02/12	0	0.00	5	43.60	43.60	-5	2,718	-0.18%
2018/02/09	0	0.00	2	43.55	43.55	-2	2,704	-0.07%
2018/02/08	5	44.10	0	0.00	44.10	5	2,679	0.19%
2018/02/07	0	0.00	20	43.83	44.20	-20	2,682	-0.75%
2018/02/06	14	42.58	0	0.00	42.20	14	2,599	0.54%
2018/02/05	10	44.85	0	0.00	44.85	10	2,514	0.40%
2018/02/01	0	0.00	3	46.05	45.55	-3	2,514	-0.12%
2018/01/31	3	45.05	4	45.80	45.80	-1	2,514	-0.04%
2018/01/30	0.5	45.55	0	0.00	45.55	0.5	2,471	0.02%
2018/01/29	0	0.00	2	46.28	46.50	-2	2,443	-0.08%
2018/01/26	0.1	46.45	1	46.40	46.45	-0.9	2,421	-0.04%
2018/01/25	4	45.58	1	45.35	45.40	3	2,341	0.13%
2018/01/23	0	0.00	27	44.69	44.95	-27	2,212	-1.22%
2018/01/22	1	42.95	0	0.00	43.05	1	2,117	0.05%
2018/01/19	0	0.00	1	42.70	42.85	-1	2,135	-0.05%
2018/01/15	0	0.00	22	42.65	42.85	-22	2,080	-1.06%
2018/01/11	0	0.00	1	42.20	42.45	-1	2,114	-0.05%
2018/01/10	2	42.80	10	42.85	42.75	-8	2,122	-0.38%
2018/01/09	0	0.00	1	43.00	43.15	-1	2,123	-0.05%
2018/01/08	10	43.35	0	0.00	43.40	10	2,116	0.47%
2018/01/05	0	0.00	6	42.86	43.10	-6	2,102	-0.29%
2018/01/04	0	0.00	5	42.55	42.65	-5	2,116	-0.24%