興富發 (2542)-統一-南京券商分點個股進出

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
44.35
漲跌
▲0.15
漲幅
+0.34%
成交量
4,787張
產業
上市營建類股
914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－統一-南京券商分點個股進出

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

統一-南京券商分點個股進出
統一-南京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
2024/05/28	7	44.57	0	0.00	44.35	7	7,950	0.09%
2024/05/27	2	44.20	0	0.00	44.20	2	7,901	0.03%
2024/05/21	0	0.00	1	44.65	44.60	-1	7,653	-0.01%
2024/05/17	3	45.85	2	45.55	45.70	1	7,557	0.01%
2024/05/16	155	45.74	4	45.93	45.55	151	7,519	2.01%	大買/鉅額交易
2024/05/15	2	45.30	0	0.00	44.45	2	7,358	0.03%
2024/05/14	0	0.00	3	45.85	45.25	-3	7,245	-0.04%
2024/05/13	2	45.83	4	45.93	46.10	-2	7,185	-0.03%
2024/05/10	7	45.85	3	45.30	45.20	4	7,097	0.06%
2024/05/09	0	0.00	18	46.55	45.65	-18	6,975	-0.26%
2024/05/08	1	46.70	2	47.48	46.85	-1	6,745	-0.01%
2024/05/07	6	47.91	10	48.56	47.85	-4	6,490	-0.06%
2024/05/06	6	48.22	6	48.13	48.15	0	5,901	0.00%
2024/05/03	17	47.41	18	47.39	47.20	-1	5,458	-0.02%
2024/05/02	20	46.24	36	45.88	46.60	-16	4,966	-0.32%
2024/04/30	0	0.00	2	43.85	44.30	-2	4,411	-0.05%
2024/04/29	35	43.72	4.3	44.08	44.30	30.7	4,274	0.72%
2024/04/26	23	42.65	1	42.65	42.95	22	4,063	0.54%
2024/04/25	3	42.68	4	42.41	42.70	-1	3,964	-0.03%
2024/04/23	0	0.00	3	42.13	42.25	-3	3,821	-0.08%
2024/04/22	19	43.05	18	43.39	42.40	1	3,769	0.03%
2024/04/19	5	41.70	9	41.50	41.45	-4	3,371	-0.12%
2024/04/18	0	0.00	10	40.50	41.60	-10	3,204	-0.31%
2024/04/17	18	40.73	2	40.40	40.85	16	3,087	0.52%
2024/04/16	0	0.00	10	40.44	40.10	-10	3,049	-0.33%
2024/04/15	8	41.08	3	40.65	40.80	5	2,983	0.17%
2024/04/12	0	0.00	4	41.00	40.80	-4	2,943	-0.14%
2024/04/11	1	41.20	0	0.00	41.10	1	2,921	0.03%
2024/04/10	0	0.00	4	41.39	41.35	-4	2,896	-0.14%
2024/04/09	0	0.00	5	40.55	41.20	-5	2,858	-0.17%
2024/04/08	12	40.76	12	40.36	40.70	0	2,790	0.00%
2024/04/03	5	40.40	2	40.20	40.25	3	2,717	0.11%
2024/03/28	2	40.50	10.4	40.38	40.50	-8.4	2,610	-0.32%
2024/03/27	20	40.41	11.3	40.60	40.60	8.7	2,567	0.34%
2024/03/26	0	0.00	1.5	39.29	39.00	-1.5	2,505	-0.06%
2024/03/21	2	38.70	0	0.00	38.65	2	2,556	0.08%
2024/03/20	0	38.40	0	0.00	38.50	0	2,570	0.00%
2024/03/19	0.1	38.79	0	0.00	38.70	0.1	2,526	0.00%
2024/03/18	1	38.90	0	0.00	39.10	1	2,512	0.04%
2024/03/15	0	39.35	4	39.35	39.20	-4	2,527	-0.16%
2024/03/13	0	0.00	1.1	39.81	39.80	-1.1	2,452	-0.05%
2024/03/06	0	0.00	2	39.65	39.65	-2	2,423	-0.08%
2024/03/05	0.4	39.70	0	0.00	39.60	0.4	2,426	0.02%
2024/02/29	1	39.70	0	0.00	39.70	1	2,424	0.04%
2024/02/23	1	39.55	0	0.00	39.55	1	2,440	0.04%
2024/02/21	1	39.90	0	0.00	40.10	1	2,459	0.04%
2024/02/20	2	39.55	0	0.00	39.65	2	2,431	0.08%
2024/02/19	1	39.65	0	0.00	39.65	1	2,425	0.04%
2024/02/16	2.1	39.41	0	0.00	39.65	2.1	2,471	0.09%
2024/02/15	2	39.50	0	0.00	39.50	2	2,442	0.08%
2024/01/24	0.1	39.57	0	0.00	39.55	0.1	2,510	0.00%
2024/01/23	0.1	39.60	0	0.00	39.50	0.1	2,520	0.00%
2024/01/03	1	40.15	0	0.00	40.10	1	2,985	0.03%
2023/12/22	1	39.90	0	0.00	39.90	1	3,231	0.03%
2023/12/21	1	39.80	0	0.00	39.90	1	3,414	0.03%
2023/12/15	1	40.30	0	0.00	40.40	1	3,484	0.03%
2023/12/14	3	40.20	0	0.00	40.40	3	3,472	0.09%
2023/12/08	1	40.15	0	0.00	40.15	1	3,540	0.03%
2023/12/04	2	40.70	0	0.00	40.70	2	3,476	0.06%
2023/12/01	2	40.78	0	0.00	40.80	2	3,447	0.06%
2023/11/29	1	40.85	1	40.90	40.85	0	3,496	0.00%
2023/11/28	3	40.90	0	0.00	40.95	3	3,489	0.09%
2023/11/22	1	41.05	0	0.00	41.05	1	3,467	0.03%
2023/11/16	1	40.85	0	0.00	41.00	1	3,433	0.03%
2023/11/15	1	40.65	0	0.00	40.90	1	3,434	0.03%
2023/11/14	0	0.00	5	40.75	40.85	-5	3,400	-0.15%
2023/11/03	0	0.00	5	40.85	40.60	-5	3,494	-0.14%
2023/11/02	0.2	40.70	0	0.00	40.60	0.2	3,494	0.01%
2023/11/01	0	0.00	50.1	40.29	40.60	-50.1	3,493	-1.43%
2023/10/16	50	41.30	0	0.00	41.30	50	3,162	1.58%
2023/10/05	1.1	39.16	0	0.00	39.10	1.1	3,071	0.04%
2023/10/04	3.1	39.06	0	0.00	39.10	3.1	3,075	0.10%
2023/10/03	0.1	39.40	0	0.00	39.25	0.1	3,077	0.00%
2023/10/02	1	39.30	0	0.00	39.30	1	3,075	0.03%
2023/09/28	0.1	39.60	0	0.00	39.45	0.1	3,028	0.00%
2023/09/27	5	39.60	0	0.00	39.55	5	2,981	0.17%
2023/09/26	0	0.00	9	40.00	40.00	-9	2,901	-0.31%
2023/09/25	0	0.00	12	43.05	43.05	-12	2,712	-0.44%
2023/09/22	0.1	43.90	0	0.00	43.40	0.1	2,593	0.00%
2023/09/21	0	0.00	40	44.00	43.95	-40	2,534	-1.58%
2023/09/19	0	0.00	0.6	44.10	44.30	-0.6	2,406	-0.02%
2023/09/14	0	0.00	0.1	44.10	44.10	-0.1	2,252	0.00%
2023/08/31	0	0.00	0.1	43.15	43.00	-0.1	2,211	0.00%
2023/08/30	0	0.00	37	43.25	43.25	-37	2,228	-1.66%
2023/08/29	0	0.00	3	42.95	43.20	-3	2,235	-0.13%
2023/08/28	0	0.00	1	42.95	42.95	-1	2,238	-0.04%
2023/08/11	0	0.00	1	43.30	43.40	-1	2,426	-0.04%
2023/08/09	0	0.00	1	42.90	42.65	-1	2,478	-0.04%
2023/08/04	0	0.00	1	42.60	42.70	-1	2,965	-0.03%
2023/08/01	0	0.00	1	42.50	42.55	-1	2,975	-0.03%
2023/07/31	0	0.00	2.1	42.40	42.30	-2.1	2,977	-0.07%
2023/07/28	0	0.00	4	42.20	42.20	-4	3,010	-0.13%
2023/07/26	1	41.85	1	42.30	42.05	0	3,022	0.00%
2023/07/25	4	41.64	3	41.60	41.60	1	3,007	0.03%
2023/07/24	10	41.80	0	0.00	41.70	10	2,980	0.34%
2023/07/20	1	42.20	0	0.00	42.25	1	2,951	0.03%
2023/07/19	5	42.16	5.4	42.10	42.15	-0.4	2,951	-0.01%
2023/07/18	11	42.06	1	42.15	42.15	10	2,944	0.34%
2023/07/12	2	42.95	0	0.00	42.95	2	2,874	0.07%
2023/07/10	0	0.00	18.9	42.80	42.80	-18.9	2,878	-0.66%
2023/07/07	2	42.73	0	0.00	42.75	2	2,913	0.07%
2023/07/06	0	0.00	1	42.80	42.80	-1	2,900	-0.03%
2023/06/29	0	0.00	1	42.75	42.75	-1	2,963	-0.03%
2023/06/21	0	0.00	0.3	42.30	42.25	-0.3	3,006	-0.01%
2023/06/20	21	42.15	0	0.00	42.15	21	3,001	0.70%
2023/06/19	11	42.20	0	0.00	42.30	11	2,982	0.37%
2023/06/16	11	42.25	0	0.00	42.25	11	2,968	0.37%
2023/06/12	0	0.00	1	42.95	42.85	-1	3,027	-0.03%
2023/06/01	0	0.00	2	42.65	42.60	-2	3,065	-0.07%
2023/05/30	0	0.00	1	42.15	42.15	-1	3,030	-0.03%
2023/05/29	10	42.30	1	42.20	42.10	9	3,039	0.30%
2023/05/24	0	0.00	3	42.85	43.05	-3	3,015	-0.10%
2023/05/19	0	0.00	0.8	41.95	42.00	-0.8	2,931	-0.03%
2023/05/16	0	0.00	1	41.70	41.65	-1	2,836	-0.04%
2023/05/15	0	0.00	3.9	41.02	41.35	-3.9	2,816	-0.14%
2023/05/11	2	42.10	5.2	41.98	42.30	-3.2	2,632	-0.12%
2023/05/10	0	0.00	2	43.20	43.20	-2	2,214	-0.09%
2023/05/09	0	0.00	2	43.28	43.20	-2	2,214	-0.09%
2023/05/08	0	0.00	1	43.25	43.30	-1	2,235	-0.04%
2023/05/04	0	0.00	1	42.70	42.85	-1	2,252	-0.04%
2023/04/19	0	0.00	1	42.00	42.00	-1	2,422	-0.04%
2023/04/13	0	0.00	2	41.90	42.10	-2	2,397	-0.08%
2023/04/12	0	0.00	2	42.08	41.95	-2	2,407	-0.08%
2023/04/07	0	0.00	3	41.48	41.70	-3	2,499	-0.12%
2023/04/06	4	40.94	0	0.00	40.85	4	2,473	0.16%
2023/03/29	0	0.00	1	41.10	41.05	-1	3,290	-0.03%
2023/03/28	1	40.65	0	0.00	40.70	1	3,717	0.03%
2023/03/24	3	40.58	0	0.00	40.65	3	4,616	0.06%
2023/03/23	3	41.17	0	0.00	41.00	3	4,683	0.06%
2023/03/21	0	0.00	1	41.10	41.10	-1	4,864	-0.02%
2023/03/16	21	40.10	0	0.00	40.10	21	5,004	0.42%
2023/03/15	6	40.81	4	40.89	40.60	2	5,035	0.04%
2023/03/13	1	41.70	0	0.00	41.80	1	5,086	0.02%
2023/03/10	0	0.00	1.1	41.95	41.95	-1.1	5,112	-0.02%
2023/03/09	1	41.95	0	0.00	41.95	1	5,127	0.02%
2023/03/08	2	41.73	0	0.00	41.85	2	5,151	0.04%
2023/03/07	3	41.58	0	0.00	41.80	3	5,162	0.06%
2023/03/06	6	41.77	0	0.00	41.80	6	5,202	0.12%
2023/03/02	0	0.00	1	42.10	42.25	-1	5,216	-0.02%
2023/02/24	0	0.00	1	42.45	42.40	-1	5,404	-0.02%
2023/02/22	1	41.90	1	42.25	42.30	0	5,435	0.00%
2023/02/21	1	42.20	0	0.00	42.25	1	5,466	0.02%
2023/02/20	0	0.00	2	42.15	42.30	-2	5,567	-0.04%
2023/02/17	1	41.90	0	0.00	41.95	1	5,613	0.02%
2023/02/16	1	41.95	1	41.90	41.90	0	5,744	0.00%
2023/02/14	2	41.80	4	41.94	42.00	-2	5,835	-0.03%
2023/02/13	1	41.60	0	0.00	41.80	1	5,888	0.02%
2023/02/09	1	41.80	0	0.00	41.75	1	5,946	0.02%
2023/02/06	0	0.00	6.4	41.71	42.00	-6.4	6,047	-0.11%
2023/02/02	5	41.44	1	41.75	41.25	4	6,057	0.07%
2023/02/01	2	41.38	1	41.60	41.60	1	6,045	0.02%
2023/01/30	1	40.85	0	0.00	40.65	1	6,079	0.02%
2023/01/11	1	40.75	0	0.00	40.60	1	6,125	0.02%
2022/12/22	1	40.00	0	0.00	42.00	1	6,211	0.02%
2022/12/21	4	39.00	0	0.00	40.00	4	6,026	0.07%
2022/12/20	1	39.95	0	0.00	39.65	1	5,780	0.02%
2022/12/19	2	40.90	0	0.00	40.50	2	5,621	0.04%
2022/12/01	0	44.75	0	0.00	44.80	0	5,016	0.00%
2022/11/30	0.9	44.70	0	0.00	44.80	0.9	5,021	0.02%
2022/11/28	0	44.05	0	0.00	44.85	0	5,036	0.00%
2022/11/22	0	0.00	2	44.80	44.85	-2	5,044	-0.04%
2022/11/17	0	0.00	1	43.05	43.55	-1	4,949	-0.02%
2022/11/16	0	0.00	0.4	43.15	43.20	-0.4	4,925	-0.01%
2022/11/11	0	0.00	1	42.40	42.40	-1	4,802	-0.02%
2022/11/09	0	0.00	2	42.10	42.25	-2	4,868	-0.04%
2022/11/08	0	0.00	0.2	42.00	41.90	-0.2	4,840	0.00%
2022/11/04	0	0.00	2.1	41.99	42.00	-2.1	4,888	-0.04%
2022/11/01	0	0.00	0.1	41.45	41.45	-0.1	4,873	0.00%
2022/10/20	1	39.95	0	0.00	40.35	1	4,768	0.02%
2022/10/19	0	0.00	1	40.30	40.20	-1	4,726	-0.02%
2022/10/18	1	39.45	0	0.00	39.60	1	4,685	0.02%
2022/10/03	0	0.00	1	39.85	39.85	-1	5,232	-0.02%
2022/09/28	2	38.15	1	39.05	38.00	1	5,171	0.02%
2022/09/27	2	39.30	0	0.00	39.65	2	5,055	0.04%
2022/09/26	2	40.10	1	40.50	40.20	1	4,940	0.02%
2022/09/23	0.2	47.80	0	0.00	47.80	0.2	4,766	0.00%
2022/09/22	1	47.95	0	0.00	47.75	1	4,634	0.02%
2022/09/20	0	0.00	10	48.00	48.00	-10	4,374	-0.23%
2022/09/19	0	0.00	3	47.93	48.15	-3	4,340	-0.07%
2022/09/14	0	0.00	1	48.25	48.25	-1	4,782	-0.02%
2022/09/13	0	0.00	3	48.52	48.50	-3	5,003	-0.06%
2022/09/08	0	0.00	1	48.15	48.35	-1	5,532	-0.02%
2022/09/07	1	47.85	0	0.00	47.90	1	5,636	0.02%
2022/08/30	1	48.15	0	0.00	48.35	1	5,694	0.02%
2022/08/26	0	0.00	2	48.15	48.20	-2	5,824	-0.03%
2022/08/23	1	47.55	2	47.55	47.65	-1	5,790	-0.02%
2022/08/22	0	0.00	3	47.38	47.65	-3	5,815	-0.05%
2022/08/16	0	0.00	8	46.68	46.80	-8	5,658	-0.14%
2022/08/12	1	46.25	0	0.00	46.15	1	5,593	0.02%
2022/08/11	0	0.00	10	46.00	45.90	-10	5,573	-0.18%
2022/08/09	0	0.00	1	46.05	46.00	-1	5,615	-0.02%
2022/08/08	0	0.00	1	46.00	46.00	-1	5,670	-0.02%
2022/08/02	0	0.00	1	45.65	46.00	-1	5,996	-0.02%
2022/08/01	0	0.00	2	45.95	45.90	-2	6,010	-0.03%
2022/07/28	0	0.00	4	44.85	44.90	-4	6,010	-0.07%
2022/07/27	2	44.65	0	0.00	44.65	2	6,026	0.03%
2022/07/21	2	45.00	0	0.00	45.15	2	6,053	0.03%
2022/07/20	1.8	45.57	0	0.00	45.35	1.8	6,060	0.03%
2022/07/19	2	45.75	1	45.80	45.75	1	6,023	0.02%
2022/07/18	4	44.46	7	44.24	45.10	-3	5,953	-0.05%
2022/07/15	3	43.40	3	43.55	43.40	0	5,964	0.00%
2022/07/13	0	0.00	5	43.60	43.50	-5	6,119	-0.08%
2022/07/08	1	43.95	0	0.00	43.85	1	6,195	0.02%
2022/07/07	1	43.80	0	0.00	43.80	1	6,213	0.02%
2022/07/01	2	44.15	0	0.00	43.95	2	7,609	0.03%
2022/06/29	0	0.00	2	45.05	45.10	-2	8,197	-0.02%
2022/06/22	1.5	43.00	0	0.00	43.25	1.5	8,163	0.02%
2022/06/21	50	44.01	0	0.00	43.35	50	7,857	0.64%
2022/06/17	1	43.30	2	43.85	44.75	-1	7,720	-0.01%
2022/06/16	0	0.00	50	44.50	44.55	-50	7,555	-0.66%
2022/06/14	4.3	44.74	0	0.00	45.40	4.3	7,728	0.06%
2022/06/13	2	44.80	0	0.00	44.80	2	8,324	0.02%
2022/06/07	3	44.85	0	45.00	45.35	3	8,600	0.03%
2022/06/06	8	45.03	7	44.99	45.00	1	8,621	0.01%
2022/05/26	0	0.00	1	45.95	46.00	-1	9,060	-0.01%
2022/05/25	5	45.55	0	0.00	46.00	5	9,159	0.05%
2022/05/23	0	0.00	1	46.00	46.00	-1	9,444	-0.01%
2022/05/19	1	45.35	0	0.00	45.60	1	9,778	0.01%
2022/05/17	1	45.05	2	45.38	45.45	-1	9,739	-0.01%
2022/05/16	2	44.50	0	0.00	44.55	2	9,756	0.02%
2022/05/13	6	43.83	15	43.76	44.70	-9	9,762	-0.09%
2022/05/12	5	45.66	5	46.00	45.40	0	9,552	0.00%
2022/05/11	0	0.00	9	46.46	46.25	-9	9,474	-0.09%
2022/05/09	1	46.55	0	0.00	46.50	1	9,510	0.01%
2022/05/05	0	0.00	1	47.05	47.00	-1	9,644	-0.01%
2022/04/27	0	0.00	10	46.80	46.70	-10	9,839	-0.10%
2022/04/26	1	47.00	0	0.00	47.20	1	9,858	0.01%
2022/04/25	1	46.65	0	0.00	46.45	1	9,766	0.01%
2022/04/22	1	47.25	0	0.00	47.10	1	9,677	0.01%
2022/04/21	4	47.80	0	0.00	47.50	4	9,599	0.04%
2022/04/20	4	47.50	1	47.80	48.75	3	9,493	0.03%
2022/04/18	0	0.00	0.1	47.85	47.80	-0.1	9,395	0.00%
2022/04/15	2	47.95	1	47.90	48.05	1	9,352	0.01%
2022/04/14	3	47.70	0.1	47.80	47.85	2.9	9,312	0.03%
2022/04/13	1	47.25	0	0.00	47.45	1	9,288	0.01%
2022/04/12	2	46.95	0	0.00	46.90	2	9,253	0.02%
2022/04/11	3	47.98	2	47.70	47.60	1	9,119	0.01%
2022/04/08	9	48.76	85	48.82	48.75	-76	8,892	-0.85%
2022/04/07	86.1	49.38	17	49.31	48.90	69.1	8,703	0.79%
2022/04/06	57	48.82	687	47.06	49.00	-630	7,888	-7.99%	大賣/鉅額交易
2022/04/01	0	0.00	80	45.60	45.70	-80	7,252	-1.10%
2022/03/31	2	45.40	111	45.42	45.40	-109	7,189	-1.52%	大賣/鉅額交易
2022/03/30	5	45.25	94	45.39	45.40	-89	7,184	-1.24%
2022/03/29	0	0.00	40	45.38	45.30	-40	7,325	-0.55%
2022/03/28	20	45.25	62	45.35	45.35	-42	7,363	-0.57%
2022/03/25	0	0.00	26	45.85	45.75	-26	7,389	-0.35%
2022/03/24	1	45.65	40	45.76	45.75	-39	7,451	-0.52%
2022/03/23	15	45.81	41	45.95	45.95	-26	7,509	-0.35%
2022/03/22	52	45.51	28	46.06	45.50	24	7,515	0.32%
2022/03/21	3.1	46.38	0	0.00	46.20	3.1	7,261	0.04%
2022/03/18	4	46.63	181	46.71	46.60	-177	7,118	-2.49%	大賣/鉅額交易
2022/03/17	651	46.98	165	46.96	47.00	486	7,022	6.92%	大買/大賣/鉅額交易
2022/03/16	19.2	47.89	158	48.53	46.85	-138.8	6,829	-2.03%	大賣/鉅額交易
2022/03/15	91	50.11	306	49.96	50.50	-215	6,228	-3.45%	大賣/鉅額交易
2022/03/14	0	0.00	281	49.58	49.60	-281	6,042	-4.65%	大賣/鉅額交易
2022/03/11	0	0.00	101	48.83	48.90	-101	5,950	-1.70%	大賣/鉅額交易
2022/03/10	0	0.00	130	49.22	49.20	-130	5,931	-2.19%	大賣/鉅額交易
2022/03/09	0	0.00	130	49.11	49.35	-130	5,893	-2.21%	大賣/鉅額交易
2022/03/08	0	0.00	246	48.79	48.50	-246	5,836	-4.21%	大賣/鉅額交易
2022/03/07	0	0.00	181	49.12	49.30	-181	5,723	-3.16%	大賣/鉅額交易
2022/03/04	0	0.00	190	50.34	50.50	-190	5,607	-3.39%	大賣/鉅額交易
2022/03/03	0	0.00	188	50.11	50.20	-188	5,520	-3.41%	大賣/鉅額交易
2022/03/02	1	49.70	118	49.58	49.90	-117	5,490	-2.13%	大賣/鉅額交易
2022/03/01	22	49.48	175	49.47	49.45	-153	5,514	-2.77%	大賣/鉅額交易
2022/02/25	153	49.02	164	48.90	48.95	-11	5,379	-0.20%	大買/大賣/
2022/02/24	0	0.00	81	49.08	48.35	-81	5,287	-1.53%
2022/02/23	5	48.95	271	48.85	49.10	-266	5,123	-5.19%	大賣/鉅額交易
2022/02/22	7	48.74	9	48.92	48.90	-2	5,011	-0.04%
2022/02/21	20	48.06	96	47.04	48.15	-76	4,800	-1.58%
2022/02/18	0	0.00	244	47.18	47.20	-244	4,722	-5.17%	大賣/鉅額交易
2022/02/17	0	0.00	1	47.25	47.25	-1	4,777	-0.02%
2022/02/16	1	47.10	173	47.15	47.15	-172	4,863	-3.54%	大賣/鉅額交易
2022/02/15	5	47.12	3	47.22	47.10	2	5,051	0.04%
2022/02/10	5	46.85	2	46.85	46.90	3	5,005	0.06%
2022/02/09	0	47.10	0	0.00	47.00	0	4,977	0.00%
2022/02/07	0	0.00	2	47.08	47.05	-2	4,852	-0.04%
2022/01/26	0	0.00	1	46.70	46.80	-1	4,760	-0.02%
2022/01/20	1	46.15	0	0.00	46.15	1	4,536	0.02%
2022/01/19	0	46.10	0	0.00	45.95	0	4,521	0.00%
2022/01/18	2	46.15	0	0.00	46.10	2	4,470	0.04%
2022/01/14	0	0.00	1	46.10	46.35	-1	4,544	-0.02%
2022/01/13	1.1	46.15	0	0.00	46.20	1.1	4,661	0.02%
2022/01/12	10	46.25	0	0.00	46.25	10	4,657	0.21%
2022/01/11	1	46.25	0	0.00	46.40	1	4,626	0.02%
2022/01/10	0	0.00	11	46.20	46.35	-11	4,618	-0.24%
2022/01/05	2	46.08	0	0.00	46.10	2	4,599	0.04%
2022/01/04	4	46.13	0	0.00	46.15	4	4,640	0.09%
2022/01/03	1	46.10	0	0.00	46.25	1	4,629	0.02%
2021/12/27	2	46.10	0	0.00	46.25	2	4,540	0.04%
2021/12/23	2	45.95	5	46.02	46.05	-3	4,502	-0.07%
2021/12/22	1	46.50	0	46.80	46.70	1	4,305	0.02%
2021/12/21	0	0.00	1	47.15	47.00	-1	4,226	-0.02%
2021/12/20	0	0.00	2	47.63	47.60	-2	4,188	-0.05%
2021/12/17	2	47.08	0	0.00	47.25	2	4,196	0.05%
2021/12/16	5	47.24	0	0.00	47.25	5	4,208	0.12%
2021/12/15	2	46.48	0	0.00	46.60	2	4,267	0.05%
2021/12/14	1	46.50	0	0.00	46.50	1	4,273	0.02%
2021/12/13	13	46.82	0	0.00	46.70	13	4,252	0.31%
2021/12/08	1	46.60	0	0.00	46.50	1	4,154	0.02%
2021/12/03	3	46.27	0	0.00	46.30	3	4,116	0.07%
2021/12/02	1	46.45	0	0.00	46.30	1	4,096	0.02%
2021/11/22	0	0.00	39	46.70	46.55	-39	3,875	-1.01%
2021/11/19	1	46.70	0	0.00	46.65	1	3,884	0.03%
2021/11/18	1	46.60	5	46.65	46.60	-4	3,886	-0.10%
2021/11/17	1	46.50	0	0.00	46.50	1	3,875	0.03%
2021/11/15	0	0.00	2	47.95	47.65	-2	3,829	-0.05%
2021/11/12	0	0.00	2	46.70	47.80	-2	3,734	-0.05%
2021/11/11	1	45.45	0	0.00	45.60	1	3,576	0.03%
2021/11/10	10	45.10	0	0.00	45.45	10	3,663	0.27%
2021/11/09	1	44.90	0	0.00	44.95	1	3,676	0.03%
2021/11/08	0	0.00	1	44.90	45.00	-1	3,689	-0.03%
2021/11/05	2	44.40	60	44.50	44.55	-58	3,715	-1.56%
2021/11/03	0	0.00	30	44.66	44.85	-30	3,737	-0.80%
2021/11/01	1	44.90	0	0.00	44.70	1	3,840	0.03%
2021/10/29	0	0.00	5	45.00	44.95	-5	3,853	-0.13%
2021/10/27	11	45.30	0	0.00	45.10	11	3,952	0.28%
2021/10/25	0	0.00	1	45.10	45.20	-1	4,053	-0.02%
2021/10/20	2	44.60	0	0.00	44.60	2	4,054	0.05%
2021/10/13	0	0.00	32	44.92	45.05	-32	4,452	-0.72%
2021/10/08	0	0.00	5	44.65	44.60	-5	4,440	-0.11%
2021/10/07	1	44.60	0	0.00	44.65	1	4,430	0.02%
2021/10/01	2	44.75	2	44.85	44.80	0	4,599	0.00%
2021/09/28	1	45.20	0	0.00	45.30	1	4,593	0.02%
2021/09/27	0	44.90	10	44.60	44.65	-10	4,567	-0.22%
2021/09/24	0.1	45.30	0	0.00	45.10	0.1	4,508	0.00%
2021/09/22	10	47.10	30	46.85	46.20	-20	4,245	-0.47%
2021/09/15	0	0.00	10	47.60	47.55	-10	4,138	-0.24%
2021/09/10	0	0.00	7	48.09	47.95	-7	4,242	-0.17%
2021/09/08	0	0.00	10	47.71	47.25	-10	4,312	-0.23%
2021/09/03	1	48.15	2	48.30	48.25	-1	4,304	-0.02%
2021/09/02	5	48.30	0	0.00	48.25	5	4,344	0.12%
2021/09/01	0	0.00	1	48.55	48.40	-1	4,370	-0.02%
2021/08/31	10	47.85	0	0.00	48.20	10	4,386	0.23%
2021/08/30	1	47.40	0	0.00	47.40	1	4,411	0.02%
2021/08/24	0	0.00	2	47.80	47.65	-2	4,515	-0.04%
2021/08/23	1	47.60	0	0.00	47.50	1	4,576	0.02%
2021/08/20	2	47.10	2	47.40	47.55	0	4,597	0.00%
2021/08/19	0	0.00	30	47.79	47.55	-30	5,750	-0.52%
2021/08/18	4	48.05	2	47.95	48.40	2	5,778	0.03%
2021/08/17	0	0.00	5	48.71	48.60	-5	5,807	-0.09%
2021/08/16	3	48.03	65	48.41	48.10	-62	5,726	-1.08%
2021/08/13	45	49.17	0	0.00	48.90	45	5,649	0.80%
2021/08/12	2	48.80	0	0.00	48.95	2	5,580	0.04%
2021/08/10	0	0.00	23	48.50	48.85	-23	5,582	-0.41%
2021/08/09	14	48.99	6	49.05	49.00	8	5,636	0.14%
2021/08/06	3	48.92	2	49.50	49.45	1	5,660	0.02%
2021/08/05	5	48.79	5	48.81	48.70	0	5,663	0.00%
2021/08/04	39	49.01	0	0.00	49.05	39	5,896	0.66%
2021/08/03	5	48.85	1	49.70	49.30	4	5,955	0.07%
2021/08/02	7	49.52	0	0.00	49.45	7	6,067	0.12%
2021/07/30	7	49.08	6	48.91	49.05	1	6,127	0.02%
2021/07/29	0	0.00	2.1	48.92	49.10	-2.1	6,148	-0.03%
2021/07/28	4	47.96	2	48.25	48.35	2	6,105	0.03%
2021/07/27	2	47.80	20	47.80	48.15	-18	6,096	-0.30%
2021/07/26	23	48.17	0	0.00	48.10	23	6,098	0.38%
2021/07/23	13	48.00	2	47.60	47.90	11	6,014	0.18%
2021/07/22	19	46.69	11	46.50	46.85	8	5,822	0.14%
2021/07/19	15	45.93	0	0.00	46.10	15	6,065	0.25%
2021/07/16	75	45.50	1	45.50	45.75	74	6,068	1.22%
2021/07/13	0	0.00	2.2	44.80	44.85	-2.2	6,135	-0.04%
2021/07/12	5	45.40	51	45.39	45.20	-46	6,116	-0.75%
2021/07/09	1	44.95	80	45.45	45.00	-79	6,084	-1.30%
2021/07/08	121	44.60	1	44.50	44.65	120	6,005	2.00%	大買/鉅額交易
2021/07/07	7	44.04	2	44.13	44.40	5	6,008	0.08%
2021/07/02	1	43.35	0	0.00	43.30	1	6,077	0.02%
2021/07/01	1	43.45	0	0.00	43.20	1	6,112	0.02%
2021/06/30	36	43.60	0	0.00	43.65	36	6,122	0.59%
2021/06/25	60	43.99	0	0.00	43.60	60	6,171	0.97%
2021/06/24	1	43.70	1	43.80	43.85	0	6,158	0.00%
2021/06/23	0	0.00	11	42.67	42.70	-11	6,132	-0.18%
2021/06/22	0	42.55	0	0.00	42.35	0	6,080	0.00%
2021/06/21	4	42.25	0	0.00	42.20	4	6,087	0.07%
2021/06/18	0	0.00	1	42.80	42.20	-1	6,113	-0.02%
2021/06/17	0	0.00	10	42.60	42.75	-10	6,189	-0.16%
2021/06/16	2	42.75	0	0.00	42.50	2	6,260	0.03%
2021/06/15	0.1	42.80	0	0.00	42.80	0.1	6,256	0.00%
2021/06/10	11	42.31	2	42.23	42.30	9	6,243	0.14%
2021/06/03	10	41.85	0	0.00	41.85	10	6,153	0.16%
2021/06/02	0	0.00	22	41.85	42.00	-22	6,141	-0.36%
2021/05/31	3	42.10	24	42.20	42.10	-21	6,060	-0.35%
2021/05/26	0	0.00	23	42.22	42.20	-23	4,867	-0.47%
2021/05/24	0	42.95	0	0.00	42.70	0	4,755	0.00%
2021/05/20	0	0.00	1	42.00	42.15	-1	4,749	-0.02%
2021/05/18	10	41.60	21	41.56	41.90	-11	4,748	-0.23%
2021/05/17	0	0.00	5	41.85	40.80	-5	4,762	-0.10%
2021/05/12	1	42.75	0	0.00	42.60	1	4,544	0.02%
2021/05/11	1	45.05	30	45.00	44.85	-29	4,277	-0.68%
2021/05/10	0	0.00	70	45.49	45.70	-70	4,201	-1.67%
2021/05/07	51	45.25	0	0.00	44.70	51	4,073	1.25%
2021/05/06	50	45.20	1	45.75	45.25	49	3,976	1.23%
2021/05/05	12	45.46	1	45.35	45.20	11	3,929	0.28%
2021/05/04	4	44.80	0	0.00	44.35	4	3,882	0.10%
2021/05/03	2	44.83	0	0.00	44.70	2	3,820	0.05%
2021/04/29	0	0.00	1	45.40	45.25	-1	3,765	-0.03%
2021/04/28	3	45.75	0	0.00	45.65	3	3,739	0.08%
2021/04/27	3	45.95	1	46.20	46.20	2	3,767	0.05%
2021/04/26	8	46.42	311	46.51	46.60	-303	3,705	-8.18%	大賣/鉅額交易
2021/04/23	409	44.77	53.5	44.90	45.35	355.5	3,491	10.18%	大買/鉅額交易
2021/04/22	0	0.00	4	44.49	44.10	-4	3,389	-0.12%
2021/04/21	0.1	44.25	0	0.00	44.35	0.1	3,329	0.00%
2021/04/19	0	0.00	2	44.05	44.60	-2	3,322	-0.06%
2021/04/16	1	43.45	0	0.00	43.60	1	3,270	0.03%
2021/04/14	0	0.00	1	43.15	43.25	-1	3,331	-0.03%
2021/04/12	1	43.60	0	0.00	43.60	1	3,327	0.03%
2021/04/09	1	43.75	0	0.00	43.75	1	3,336	0.03%
2021/04/08	2	43.40	0	0.00	43.50	2	3,300	0.06%
2021/03/23	7	43.48	0	0.00	43.15	7	4,361	0.16%
2021/03/22	4	43.38	0	0.00	43.60	4	4,406	0.09%
2021/03/19	1	44.25	0	0.00	44.25	1	4,320	0.02%
2021/03/18	0	0.00	1	45.55	45.20	-1	4,322	-0.02%
2021/03/15	1	44.70	0	0.00	44.75	1	4,528	0.02%
2021/03/12	1	44.90	0	0.00	44.95	1	4,737	0.02%
2021/03/10	0	0.00	1	45.75	45.45	-1	5,045	-0.02%
2021/03/09	1	45.45	0	0.00	45.40	1	5,080	0.02%
2021/03/08	0.6	45.20	0	0.00	45.25	0.6	5,088	0.01%
2021/03/02	1	44.95	0	0.00	44.55	1	5,174	0.02%
2021/02/26	1	44.75	0	0.00	45.20	1	5,182	0.02%
2021/02/23	0	0.00	1	44.75	44.85	-1	5,087	-0.02%
2021/02/22	1	43.95	0	0.00	44.05	1	5,042	0.02%
2021/02/19	0.2	44.00	0	0.00	44.10	0.2	5,037	0.00%
2021/02/18	0	0.00	1	44.05	43.85	-1	5,029	-0.02%
2021/02/17	1	43.80	0	0.00	43.75	1	5,010	0.02%
2021/02/04	0	0.00	2	43.75	43.45	-2	4,999	-0.04%
2021/02/02	0	0.00	1	43.60	43.60	-1	5,119	-0.02%
2021/02/01	1	43.30	0	0.00	43.25	1	5,130	0.02%
2021/01/29	1	42.80	33	43.01	42.60	-32	5,117	-0.63%
2021/01/27	0.7	43.80	0	0.00	43.60	0.7	5,087	0.01%
2021/01/26	3	43.53	0	0.00	43.45	3	5,088	0.06%
2021/01/20	2	43.50	8	43.57	43.10	-6	5,100	-0.12%
2021/01/19	1	44.50	1	44.60	44.40	0	5,021	0.00%
2021/01/15	1	45.45	0	0.00	45.05	1	5,015	0.02%
2021/01/11	0	0.00	1	45.95	46.00	-1	5,145	-0.02%
2021/01/08	0	0.00	20	45.93	45.90	-20	5,122	-0.39%
2021/01/07	0	0.00	2	45.80	45.60	-2	5,099	-0.04%
2021/01/06	1	45.25	1	45.65	45.20	0	5,053	0.00%
2021/01/05	1	45.25	0	0.00	45.05	1	5,013	0.02%
2021/01/04	1	45.30	0	0.00	45.15	1	5,002	0.02%
2020/12/31	1	45.65	0	0.00	45.85	1	5,008	0.02%
2020/12/30	6	45.90	0	0.00	45.55	6	4,999	0.12%
2020/12/29	1	45.75	1	45.65	45.60	0	4,996	0.00%
2020/12/28	0	0.00	1	45.95	45.90	-1	4,988	-0.02%
2020/12/25	4	46.61	4.1	46.42	46.45	-0.1	4,947	0.00%
2020/12/24	34	45.95	21.3	46.02	46.40	12.7	4,907	0.26%
2020/12/22	2	44.90	0	0.00	44.50	2	4,623	0.04%
2020/12/18	0	0.00	1	46.15	45.60	-1	4,425	-0.02%
2020/12/16	0	0.00	5.5	45.68	45.95	-5.5	4,169	-0.13%
2020/12/15	1	44.95	11.2	45.18	45.25	-10.2	4,086	-0.25%
2020/12/14	0	0.00	3	45.17	44.90	-3	4,076	-0.07%
2020/12/10	0	0.00	11.2	44.61	44.60	-11.2	3,999	-0.28%
2020/12/09	0	0.00	2	44.35	44.50	-2	3,934	-0.05%
2020/12/08	41.2	45.05	109	44.86	45.40	-67.8	3,834	-1.77%	大賣/
2020/12/07	0	0.00	59.5	45.79	45.85	-59.5	3,620	-1.64%
2020/12/01	37	44.43	2	44.20	44.50	35	3,240	1.08%
2020/11/30	10	44.25	11	44.50	44.50	-1	3,235	-0.03%
2020/11/27	2	43.73	1	43.80	43.85	1	3,140	0.03%
2020/11/25	4	43.65	0	0.00	43.90	4	3,254	0.12%
2020/11/18	0	0.00	1	42.90	43.35	-1	3,279	-0.03%
2020/11/16	0	0.00	10	43.45	43.45	-10	3,317	-0.30%
2020/11/13	0	0.00	10	43.35	43.40	-10	3,336	-0.30%
2020/11/12	3	43.80	10.2	43.85	43.85	-7.2	3,324	-0.22%
2020/11/11	0	0.00	22	43.29	44.00	-22	3,346	-0.66%
2020/11/10	24	42.85	25	42.83	42.95	-1	3,273	-0.03%
2020/11/09	1	42.20	0	0.00	42.00	1	3,262	0.03%
2020/11/06	5	41.85	0	0.00	41.90	5	3,242	0.15%
2020/11/03	10	42.25	10	42.40	42.35	0	3,197	0.00%
2020/11/02	0	0.00	10	41.95	41.90	-10	3,189	-0.31%
2020/10/30	10.1	41.50	0	0.00	41.50	10.1	3,171	0.32%
2020/10/28	2	42.40	0	0.00	42.10	2	3,121	0.06%
2020/10/23	23	42.85	0	0.00	42.55	23	3,120	0.74%
2020/10/22	1	42.15	0	0.00	43.20	1	3,106	0.03%
2020/10/20	1	42.65	0	0.00	42.65	1	2,920	0.03%
2020/10/19	6	42.93	0	0.00	43.20	6	2,899	0.21%
2020/10/13	10	43.80	10	43.85	43.85	0	2,846	0.00%
2020/10/12	3	44.20	0	0.00	44.20	3	2,839	0.11%
2020/10/08	2	44.05	25	44.27	44.70	-23	2,849	-0.81%
2020/10/06	5	43.70	0	0.00	43.70	5	2,829	0.18%
2020/09/30	2	43.20	0	0.00	43.00	2	2,825	0.07%
2020/09/29	0	0.00	12	43.47	43.30	-12	2,824	-0.42%
2020/09/28	0	0.00	10	42.25	42.65	-10	2,795	-0.36%
2020/09/25	10	41.55	0	0.00	41.50	10	2,769	0.36%
2020/09/24	1	41.30	4	41.60	41.45	-3	2,721	-0.11%
2020/09/23	52	46.22	0	0.00	46.15	52	2,590	2.01%
2020/09/22	22	46.47	11	46.65	46.60	11	2,499	0.44%
2020/09/21	33	46.52	0	0.00	46.85	33	2,460	1.34%
2020/09/17	52	46.54	3	46.80	46.55	49	2,381	2.06%
2020/09/16	3	46.35	0	0.00	46.35	3	2,358	0.13%
2020/09/15	10	46.10	0	0.00	46.35	10	2,343	0.43%
2020/09/04	0	0.00	6	45.42	45.80	-6	2,420	-0.25%
2020/09/02	1.1	45.99	0	0.00	45.65	1.1	2,445	0.04%
2020/08/28	5	45.75	1	45.75	45.60	4	2,440	0.16%
2020/08/17	0	0.00	1	44.20	44.35	-1	2,621	-0.04%
2020/08/05	2	42.45	0	0.00	42.40	2	2,742	0.07%
2020/07/23	0	0.00	2	43.30	43.40	-2	2,805	-0.07%
2020/07/22	30	43.35	1	43.35	43.30	29	2,846	1.02%
2020/07/14	1	42.65	0	0.00	42.60	1	2,827	0.04%
2020/07/13	1	43.05	0	0.00	42.80	1	2,833	0.04%
2020/07/07	0	0.00	1	44.25	44.10	-1	2,779	-0.04%
2020/07/06	0	0.00	1	44.10	44.00	-1	2,765	-0.04%
2020/07/03	1	43.85	0	0.00	43.85	1	2,768	0.04%
2020/07/01	2	43.90	1	43.85	43.95	1	2,774	0.04%
2020/06/22	1	43.85	0	0.00	43.55	1	2,829	0.04%
2020/06/17	0	0.00	2	44.20	44.25	-2	2,891	-0.07%
2020/06/15	3	44.10	0	0.00	43.70	3	3,099	0.10%
2020/06/12	30	43.65	0	0.00	43.60	30	3,148	0.95%
2020/06/11	1	44.80	1	45.30	44.80	0	3,119	0.00%
2020/06/09	0	0.00	1	46.60	46.50	-1	3,185	-0.03%
2020/06/08	8	47.25	0	0.00	46.50	8	3,259	0.25%
2020/06/05	0	0.00	13	46.84	47.25	-13	3,232	-0.40%
2020/06/03	6	46.00	5	46.25	46.25	1	3,179	0.03%
2020/06/02	0	0.00	36	44.85	45.40	-36	3,135	-1.15%
2020/05/26	3	44.43	0	0.00	44.25	3	2,950	0.10%
2020/05/18	5	43.05	20	43.25	43.10	-15	2,914	-0.51%
2020/05/15	15	43.40	2	43.70	43.55	13	2,908	0.45%
2020/05/12	3	44.40	0	0.00	44.90	3	2,786	0.11%
2020/05/07	0	0.00	1	43.85	43.80	-1	2,719	-0.04%
2020/05/04	1	42.80	1	43.30	43.00	0	2,763	0.00%
2020/04/22	5	40.35	0	0.00	40.30	5	2,922	0.17%
2020/04/15	10	41.60	0	0.00	41.75	10	2,879	0.35%
2020/04/08	2	40.40	0	0.00	40.40	2	2,858	0.07%
2020/03/27	1	39.80	0	0.00	39.55	1	2,871	0.03%
2020/03/24	0	0.00	5	36.30	36.85	-5	3,033	-0.16%
2020/03/23	0	0.00	2	34.60	34.15	-2	3,025	-0.07%
2020/03/20	1	35.00	0	0.00	35.00	1	3,015	0.03%
2020/03/19	3	32.85	0	0.00	32.90	3	2,948	0.10%
2020/03/18	1	37.15	0	0.00	36.45	1	2,814	0.04%
2020/03/17	2	38.20	1	38.00	38.00	1	2,762	0.04%
2020/03/12	2	43.25	12	42.35	41.80	-10	2,579	-0.39%
2020/03/11	1	43.95	1	43.90	43.85	0	2,497	0.00%
2020/02/20	2	45.60	0	0.00	45.70	2	2,358	0.08%
2020/02/12	0	0.00	1	45.65	45.80	-1	2,398	-0.04%
2020/02/11	1	45.45	0	0.00	45.35	1	2,393	0.04%
2020/02/07	1	45.25	0	0.00	45.25	1	2,411	0.04%
2020/02/06	3	45.65	0	0.00	45.55	3	2,426	0.12%
2020/02/04	1	44.80	1	45.10	45.00	0	2,417	0.00%
2020/02/03	1	44.20	10	44.30	44.90	-9	2,404	-0.37%
2020/01/31	30	45.30	0	0.00	45.25	30	2,388	1.26%
2020/01/30	4	45.55	2	45.50	45.45	2	2,348	0.09%
2020/01/20	0	0.00	22	46.96	47.10	-22	2,265	-0.97%
2020/01/09	0	0.00	2	46.00	46.00	-2	2,453	-0.08%
2019/12/24	1	45.90	0	0.00	46.15	1	5,351	0.02%
2019/12/19	4	45.75	0	0.00	45.90	4	5,119	0.08%
2019/12/18	1	46.05	0	0.00	46.00	1	5,095	0.02%
2019/12/17	0	0.00	3	46.30	46.25	-3	5,093	-0.06%
2019/12/16	1	46.25	0	0.00	46.25	1	5,088	0.02%
2019/12/11	2	46.05	0	0.00	46.05	2	5,165	0.04%
2019/12/10	2	46.13	0	0.00	46.05	2	5,169	0.04%
2019/12/09	6	46.38	0	0.00	46.30	6	5,168	0.12%
2019/12/06	1	46.55	0	0.00	46.60	1	5,163	0.02%
2019/12/03	5	46.60	0	0.00	46.70	5	5,157	0.10%
2019/11/27	1	46.80	0	0.00	46.80	1	5,166	0.02%
2019/11/22	1	46.55	0	0.00	46.55	1	5,154	0.02%
2019/11/13	1	46.55	0	0.00	46.50	1	5,195	0.02%
2019/11/12	0	0.00	2	46.60	46.90	-2	5,211	-0.04%
2019/11/11	1	46.80	0	0.00	46.70	1	5,200	0.02%
2019/11/05	2	46.80	0	0.00	47.10	2	5,138	0.04%
2019/11/04	1	46.90	0	0.00	47.10	1	5,131	0.02%
2019/10/31	1	46.95	16	47.05	46.75	-15	5,127	-0.29%
2019/10/29	1	46.80	0	0.00	46.80	1	5,095	0.02%
2019/10/25	3	47.20	0	0.00	47.25	3	5,054	0.06%
2019/10/23	0	0.00	1	47.95	47.50	-1	5,022	-0.02%
2019/10/22	0	0.00	1	47.10	47.00	-1	4,995	-0.02%
2019/10/21	22	46.70	21	46.74	46.75	1	4,961	0.02%
2019/10/18	3	45.70	0	0.00	45.90	3	4,899	0.06%
2019/10/15	0	0.00	6	45.85	45.95	-6	4,780	-0.13%
2019/10/08	0	0.00	6	45.30	45.40	-6	4,689	-0.13%
2019/10/04	2	45.25	0	0.00	45.70	2	4,607	0.04%
2019/10/03	1	45.85	0	0.00	46.05	1	4,523	0.02%
2019/10/02	4	45.61	2	45.90	45.90	2	4,330	0.05%
2019/10/01	7	49.89	5	49.95	49.95	2	3,108	0.06%
2019/09/27	0	0.00	1	50.00	49.90	-1	2,437	-0.04%
2019/09/26	5	49.85	0	0.00	49.80	5	1,857	0.27%
2019/09/16	0.1	50.00	3	49.97	50.00	-2.9	1,705	-0.17%
2019/09/12	2	49.50	0	0.00	49.40	2	1,672	0.12%
2019/09/11	4	49.60	0	0.00	49.50	4	1,701	0.24%
2019/09/06	0	0.00	0.5	50.00	49.30	-0.5	1,680	-0.03%
2019/08/29	10	49.10	0	0.00	49.05	10	1,661	0.60%
2019/08/23	4	49.20	0	0.00	49.20	4	1,606	0.25%
2019/08/15	36	48.79	1	48.95	48.95	35	1,622	2.16%
2019/08/07	1	48.05	0	0.00	48.00	1	1,606	0.06%
2019/08/06	1	48.15	0	0.00	48.10	1	1,615	0.06%
2019/08/05	1	48.30	0	0.00	48.20	1	1,609	0.06%
2019/08/02	0	0.00	1	48.40	48.40	-1	1,605	-0.06%
2019/07/30	0	0.00	1	49.00	48.95	-1	1,599	-0.06%
2019/07/24	2	48.90	0	0.00	48.90	2	1,626	0.12%
2019/07/18	0	0.00	1	49.10	49.40	-1	1,602	-0.06%
2019/07/16	1	49.20	0	0.00	49.20	1	1,601	0.06%
2019/07/15	1	49.15	0	0.00	49.25	1	1,602	0.06%
2019/07/10	6	49.52	0	0.00	49.55	6	1,645	0.36%
2019/07/09	1	49.45	28	49.40	49.45	-27	1,649	-1.64%
2019/07/08	2	49.45	0	0.00	49.40	2	1,669	0.12%
2019/07/03	2	49.35	0	0.00	49.30	2	1,736	0.12%
2019/07/02	1	49.45	0	0.00	49.65	1	1,755	0.06%
2019/06/26	30	49.65	0	0.00	49.75	30	1,945	1.54%
2019/05/30	4	48.26	0	0.00	48.15	4	2,513	0.16%
2019/05/29	6	48.35	15	48.48	48.35	-9	2,510	-0.36%
2019/05/28	5	49.20	0	0.00	48.60	5	2,513	0.20%
2019/05/27	0	0.00	1	48.80	49.20	-1	2,443	-0.04%
2019/05/24	0	0.00	1	48.35	48.15	-1	2,416	-0.04%
2019/05/15	10	47.80	0	0.00	47.80	10	2,427	0.41%
2019/05/14	2	47.80	0	0.00	48.05	2	2,450	0.08%
2019/04/24	6	48.85	0	0.00	48.65	6	2,536	0.24%
2019/04/17	0	0.00	0.6	49.20	49.15	-0.6	2,556	-0.02%
2019/04/12	0	0.00	2	49.05	49.10	-2	2,551	-0.08%
2019/04/11	1	49.35	0	0.00	49.40	1	2,544	0.04%
2019/04/08	0.1	50.60	6	50.53	50.60	-5.9	2,534	-0.23%
2019/04/02	1	50.60	5	50.70	50.80	-4	2,589	-0.15%
2019/04/01	2	51.65	0	0.00	50.90	2	2,640	0.08%
2019/03/29	0	0.00	3	50.67	50.80	-3	2,550	-0.12%
2019/03/27	5	49.80	0	0.00	49.75	5	2,528	0.20%
2019/03/21	0	0.00	4	49.00	49.35	-4	2,453	-0.16%
2019/03/19	0	0.00	2	49.08	48.90	-2	2,361	-0.08%
2019/03/18	0	0.00	46	48.37	48.55	-46	2,302	-2.00%
2019/03/15	45	47.96	1	48.20	48.20	44	2,278	1.93%
2019/03/14	0.1	47.85	0	0.00	47.50	0.1	1,998	0.01%
2019/03/12	1	47.65	1	47.70	47.50	0	1,967	0.00%
2019/03/11	3	47.85	2	48.25	47.90	1	1,939	0.05%
2019/03/08	1	47.55	0	0.00	47.65	1	1,914	0.05%
2019/03/04	2	47.50	0	0.00	47.50	2	1,957	0.10%
2019/02/20	0	0.00	2	47.85	48.05	-2	1,994	-0.10%
2019/02/15	1	47.15	0	0.00	47.20	1	1,989	0.05%
2019/02/13	1	47.70	1	48.00	47.65	0	1,986	0.00%
2019/02/11	1	48.40	1	48.05	48.40	0	1,951	0.00%
2019/01/28	1	47.90	0	0.00	47.95	1	1,901	0.05%
2019/01/25	0	0.00	1	47.25	47.60	-1	1,890	-0.05%
2019/01/22	0	0.00	3	46.80	46.90	-3	1,848	-0.16%
2019/01/21	0	0.00	4	46.85	46.85	-4	1,857	-0.22%
2019/01/11	0	0.00	2	46.38	46.30	-2	2,029	-0.10%
2019/01/07	1	45.55	0	0.00	45.60	1	2,086	0.05%
2019/01/03	0	0.00	1	45.40	45.05	-1	2,227	-0.04%
2018/12/27	4	44.20	0	0.00	44.40	4	2,292	0.17%
2018/12/24	0	0.00	10	44.90	44.90	-10	2,216	-0.45%
2018/12/21	1	45.45	0	0.00	46.15	1	2,204	0.05%
2018/12/18	0	0.00	21	46.00	46.15	-21	2,170	-0.97%
2018/12/14	1	46.45	1	46.30	46.45	0	2,233	0.00%
2018/12/04	0	0.00	2	46.70	46.70	-2	2,983	-0.07%
2018/12/03	2	47.10	0	0.00	47.10	2	3,664	0.05%
2018/11/28	1	46.25	0	0.00	46.70	1	4,917	0.02%
2018/11/27	0	0.00	1	46.25	46.25	-1	4,977	-0.02%
2018/11/26	1	46.40	0	0.00	46.20	1	5,043	0.02%
2018/11/02	3	45.98	0	0.00	46.20	3	5,620	0.05%
2018/10/26	0	0.00	10	45.05	44.40	-10	5,726	-0.17%
2018/10/19	0	0.00	2	45.90	45.90	-2	5,681	-0.04%
2018/10/16	1	45.45	1	45.65	45.90	0	5,557	0.00%
2018/10/15	1	45.30	0	0.00	45.25	1	5,523	0.02%
2018/10/05	1	46.90	0	0.00	46.75	1	5,270	0.02%
2018/10/03	1	48.30	0	0.00	48.15	1	5,218	0.02%
2018/10/01	0	0.00	1	48.20	48.20	-1	5,224	-0.02%
2018/09/27	1	47.75	0	0.00	48.00	1	5,198	0.02%
2018/09/25	0	0.00	16	48.35	48.35	-16	5,179	-0.31%
2018/09/21	0	0.00	1	48.60	48.70	-1	5,175	-0.02%
2018/09/11	1	44.75	0	0.00	45.40	1	4,986	0.02%
2018/09/10	0.1	44.70	0	0.00	44.60	0.1	4,834	0.00%
2018/09/07	1.2	45.29	0	0.00	45.10	1.2	4,580	0.03%
2018/09/06	112	49.10	47	49.15	49.15	65	3,932	1.65%	大買/
2018/09/03	10	50.20	1	50.20	50.00	9	2,724	0.33%
2018/08/31	0	0.00	1	49.45	49.90	-1	2,690	-0.04%
2018/08/22	0	0.00	1	48.35	48.35	-1	2,883	-0.03%
2018/08/17	0	0.00	712	47.97	47.80	-712	2,876	-24.75%	大賣/鉅額交易
2018/08/14	0	0.00	20	47.55	47.65	-20	2,835	-0.71%
2018/08/10	1	47.80	100	47.80	48.00	-99	2,483	-3.99%
2018/08/09	1	48.25	250	48.27	48.30	-249	2,481	-10.03%	大賣/鉅額交易
2018/08/08	0	0.00	10	47.90	47.90	-10	2,452	-0.41%
2018/08/07	0	0.00	387	47.61	47.65	-387	2,382	-16.24%	大賣/鉅額交易
2018/08/06	356	47.31	2	47.35	47.35	354	2,406	14.71%	大買/鉅額交易
2018/08/03	379	47.15	3	47.27	47.35	376	2,409	15.61%	大買/鉅額交易
2018/08/01	0	0.00	1	47.30	47.20	-1	2,402	-0.04%
2018/07/31	5	46.47	11	46.80	47.30	-6	2,392	-0.25%
2018/07/18	0	0.00	1	46.15	46.15	-1	2,501	-0.04%
2018/07/12	0	0.00	3	45.50	45.50	-3	2,580	-0.12%
2018/07/06	0	0.00	1	44.00	43.95	-1	2,615	-0.04%
2018/07/05	1	44.00	0	0.00	44.00	1	2,639	0.04%
2018/07/03	0.1	44.55	0	0.00	44.20	0.1	2,704	0.00%
2018/07/02	1	44.65	0	0.00	44.55	1	2,696	0.04%
2018/06/28	5.1	44.71	891	44.59	44.60	-885.9	2,663	-33.26%	大賣/鉅額交易
2018/06/27	0	0.00	1	45.60	45.15	-1	2,625	-0.04%
2018/06/26	1	45.55	0	0.00	45.50	1	2,631	0.04%
2018/06/21	1	46.00	0	0.00	46.15	1	2,624	0.04%
2018/06/20	0	0.00	2	46.15	46.25	-2	2,647	-0.08%
2018/06/15	3	46.18	0	0.00	45.90	3	2,624	0.11%
2018/06/14	4.1	46.48	0	0.00	46.35	4.1	2,513	0.16%
2018/06/13	0	0.00	3	47.70	47.25	-3	2,469	-0.12%
2018/06/12	0	0.00	47	47.56	47.65	-47	2,520	-1.86%
2018/06/11	40.1	48.30	164	47.65	47.60	-123.9	2,510	-4.93%	大賣/鉅額交易
2018/06/08	0	0.00	94	47.37	47.60	-94	2,477	-3.79%
2018/06/07	0	0.00	70	47.55	47.45	-70	2,455	-2.85%
2018/06/06	311	47.80	2	47.40	47.85	309	2,452	12.60%	大買/鉅額交易
2018/06/04	0	0.00	1	46.70	46.60	-1	2,310	-0.04%
2018/06/01	0	0.00	1	46.20	46.30	-1	2,272	-0.04%
2018/05/31	0.1	45.50	0	0.00	45.40	0.1	2,230	0.00%
2018/05/28	1	45.65	0	0.00	45.65	1	2,116	0.05%
2018/05/24	13	46.07	0	0.00	46.30	13	2,108	0.62%
2018/05/18	0	0.00	1	45.90	45.90	-1	2,105	-0.05%
2018/05/16	0	0.00	2	45.50	45.60	-2	2,116	-0.09%
2018/05/09	0.1	45.40	0	0.00	45.05	0.1	2,251	0.00%
2018/05/07	0.5	45.20	0	0.00	45.20	0.5	2,310	0.02%
2018/05/03	1	45.60	0	0.00	45.50	1	2,450	0.04%
2018/05/02	1	46.05	0	0.00	46.00	1	2,512	0.04%
2018/04/26	0	0.00	1	45.50	45.15	-1	2,621	-0.04%
2018/04/18	0.2	44.60	0	0.00	44.45	0.2	2,574	0.01%
2018/04/17	0	0.00	1	44.55	44.55	-1	2,578	-0.04%
2018/04/16	2.2	44.86	0	0.00	44.85	2.2	2,558	0.09%
2018/04/13	1	45.30	0	0.00	45.15	1	2,574	0.04%
2018/04/12	0	0.00	2	45.55	45.55	-2	2,586	-0.08%
2018/04/11	1	45.70	1	45.85	45.70	0	2,585	0.00%
2018/04/09	3	44.93	1	44.80	44.80	2	2,583	0.08%
2018/04/03	2	45.10	1	45.20	45.20	1	2,589	0.04%
2018/03/31	298	45.27	0	0.00	45.15	298	2,588	11.51%	大買/鉅額交易
2018/03/30	2	44.95	3.1	44.90	45.00	-1.1	2,586	-0.04%
2018/03/29	1	45.00	0	0.00	44.90	1	2,585	0.04%
2018/03/28	1	45.00	1	45.30	45.30	0	2,582	0.00%
2018/03/27	0	0.00	1	45.30	45.40	-1	2,578	-0.04%
2018/03/23	0	0.00	50	44.75	44.75	-50	2,567	-1.95%
2018/03/20	21	44.50	4	44.70	44.90	17	2,744	0.62%
2018/03/19	8.1	45.25	0	0.00	44.90	8.1	2,773	0.29%
2018/03/15	0	0.00	1	45.75	45.50	-1	2,734	-0.04%
2018/03/14	1	45.15	3	45.25	45.50	-2	2,727	-0.07%
2018/03/12	30	45.20	101	45.00	44.95	-71	2,704	-2.62%	大賣/
2018/03/05	1	44.40	0	0.00	44.25	1	2,758	0.04%
2018/02/26	0.1	44.95	0	0.00	44.95	0.1	2,713	0.00%
2018/02/21	0	0.00	1	44.65	44.70	-1	2,732	-0.04%
2018/02/09	1	43.55	1	43.55	43.55	0	2,704	0.00%
2018/02/08	100	44.54	0	0.00	44.10	100	2,679	3.73%
2018/02/07	0	0.00	20	44.65	44.20	-20	2,682	-0.75%
2018/02/06	24	42.05	0	0.00	42.20	24	2,599	0.92%
2018/01/31	1	45.00	1	46.05	45.80	0	2,514	0.00%
2018/01/30	1	46.10	1	45.55	45.55	0	2,471	0.00%
2018/01/29	0	0.00	1	46.50	46.50	-1	2,443	-0.04%
2018/01/26	1.5	46.42	30	46.04	46.45	-28.5	2,421	-1.18%
2018/01/25	22	45.45	51	45.97	45.40	-29	2,341	-1.24%
2018/01/23	20	44.90	73	44.64	44.95	-53	2,212	-2.40%
2018/01/22	2	42.90	0	0.00	43.05	2	2,117	0.09%
2018/01/19	20	42.60	0	0.00	42.85	20	2,135	0.94%
2018/01/18	30	42.92	0	0.00	42.80	30	2,129	1.41%
2018/01/17	0	0.00	1	43.10	43.05	-1	2,113	-0.05%
2018/01/16	72	42.65	0	0.00	42.60	72	2,085	3.45%
2018/01/12	0	0.00	6	42.65	42.80	-6	2,100	-0.29%
2018/01/10	0	0.00	3	42.80	42.75	-3	2,122	-0.14%
2018/01/08	1	43.10	0	0.00	43.40	1	2,116	0.05%
2018/01/04	22	42.57	0	0.00	42.65	22	2,116	1.04%
2018/01/03	0	0.00	1	43.15	43.15	-1	2,125	-0.05%
2018/01/02	1	42.85	10	43.00	43.15	-9	2,095	-0.43%