興富發 (2542)-元富-信義券商分點個股進出

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

興富發

(2542)

可現股當沖

股價
45.35
漲跌
▲1.00
漲幅
+2.25%
成交量
7,746張
產業
上市營建類股
915人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-信義券商分點個股進出

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-信義券商分點個股進出
元富-信義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	2	44.85	0	0.00	44.35	2	7,950	0.03%
2024/05/27	2	44.18	0	0.00	44.20	2	7,901	0.03%
2024/05/24	0	0.00	4	44.41	44.35	-4	7,824	-0.05%
2024/05/23	7.3	44.57	0	0.00	44.50	7.3	7,797	0.09%
2024/05/22	1	44.70	0	0.00	45.25	1	7,713	0.01%
2024/05/21	0.1	44.75	0	0.00	44.60	0.1	7,653	0.00%
2024/05/20	2	45.75	3	45.47	45.20	-1	7,604	-0.01%
2024/05/17	0.1	45.65	0	0.00	45.70	0.1	7,557	0.00%
2024/05/16	1	45.55	0.1	44.75	45.55	0.9	7,519	0.01%
2024/05/15	4	44.59	5	44.60	44.45	-1	7,358	-0.01%
2024/05/14	2	45.23	0	0.00	45.25	2	7,245	0.03%
2024/05/13	2	45.20	0	0.00	46.10	2	7,185	0.03%
2024/05/10	11	45.38	0.2	45.50	45.20	10.8	7,097	0.15%
2024/05/09	29	46.83	13.2	46.56	45.65	15.8	6,975	0.23%
2024/05/08	22	46.90	21	47.95	46.85	1	6,745	0.01%
2024/05/07	16.1	48.20	9.2	48.61	47.85	6.8	6,490	0.11%
2024/05/06	4.1	48.46	8.2	47.71	48.15	-4.2	5,901	-0.07%
2024/05/03	123.2	47.20	124	46.97	47.20	-0.9	5,458	-0.02%	大買/大賣/
2024/05/02	11.1	46.33	10.1	46.32	46.60	1	4,966	0.02%
2024/04/30	0.1	43.35	1	44.25	44.30	-0.9	4,411	-0.02%
2024/04/29	1	43.75	0	0.00	44.30	1	4,274	0.02%
2024/04/26	0.2	42.90	0	0.00	42.95	0.2	4,063	0.00%
2024/04/25	0	0.00	1	42.65	42.70	-1	3,964	-0.03%
2024/04/24	0.2	42.00	0	0.00	41.95	0.2	3,860	0.01%
2024/04/23	23	42.24	22.3	42.22	42.25	0.7	3,821	0.02%
2024/04/22	1.1	42.78	1	43.00	42.40	0.1	3,769	0.00%
2024/04/12	0.1	40.90	0	0.00	40.80	0.1	2,943	0.00%
2024/04/09	0	0.00	2	41.15	41.20	-2	2,858	-0.07%
2024/04/08	0	0.00	4.2	40.60	40.70	-4.2	2,790	-0.15%
2024/03/29	1	40.30	1	40.25	40.15	0	2,645	0.00%
2024/03/28	1	40.25	0	0.00	40.50	1	2,610	0.04%
2024/03/27	1.1	39.95	27	40.22	40.60	-25.9	2,567	-1.01%
2024/03/26	1	38.95	0	0.00	39.00	1	2,505	0.04%
2024/03/25	0	0.00	8	39.32	39.35	-8	2,514	-0.32%
2024/03/22	1	38.60	3.2	38.79	38.80	-2.2	2,529	-0.09%
2024/03/21	3	38.63	0	38.80	38.65	3	2,556	0.12%
2024/03/20	8	38.46	0	0.00	38.50	8	2,570	0.31%
2024/03/19	2	38.65	0	0.00	38.70	2	2,526	0.08%
2024/03/18	5	38.97	0	0.00	39.10	5	2,512	0.20%
2024/03/15	8	39.23	0	0.00	39.20	8	2,527	0.32%
2024/03/14	2	39.85	0	0.00	39.85	2	2,444	0.08%
2024/03/13	2	39.80	0	0.00	39.80	2	2,452	0.08%
2024/03/08	4	39.65	0	0.00	39.75	4	2,447	0.16%
2024/03/07	0	0.00	0.2	39.65	39.90	-0.2	2,448	-0.01%
2024/03/06	0	0.00	1	39.60	39.65	-1	2,423	-0.04%
2024/03/05	2	39.65	1	39.65	39.60	1	2,426	0.04%
2024/03/04	2	39.60	2	39.65	39.65	0	2,423	0.00%
2024/03/01	2	39.70	0	0.00	39.70	2	2,424	0.08%
2024/02/29	2	39.75	0	0.00	39.70	2	2,424	0.08%
2024/02/26	2	39.90	4	39.85	39.90	-2	2,444	-0.08%
2024/02/23	2	39.70	0	0.00	39.55	2	2,440	0.08%
2024/02/22	6	39.90	0	0.00	39.75	6	2,457	0.24%
2024/02/21	2	39.93	100	39.90	40.10	-98	2,459	-3.98%
2024/02/20	0	0.00	50	39.50	39.65	-50	2,431	-2.06%
2024/02/19	1	39.65	21.5	39.65	39.65	-20.5	2,425	-0.85%
2024/02/16	2.4	39.40	5	39.50	39.65	-2.6	2,471	-0.11%
2024/02/15	1	39.45	6	39.55	39.50	-5	2,442	-0.20%
2024/02/05	0.8	39.70	1.3	39.70	39.80	-0.5	2,434	-0.02%
2024/02/02	1	39.70	168	39.59	39.70	-167	2,421	-6.90%	大賣/鉅額交易
2024/01/26	2	39.60	0	0.00	39.60	2	2,465	0.08%
2024/01/25	2	39.50	1	39.45	39.50	1	2,483	0.04%
2024/01/24	100.1	39.55	15	39.50	39.55	85.1	2,510	3.39%
2024/01/23	0.1	39.60	0	0.00	39.50	0.1	2,520	0.00%
2024/01/19	1	39.55	0	39.80	39.70	1	2,499	0.04%
2024/01/18	5	39.77	0	0.00	39.70	5	2,497	0.20%
2024/01/17	0	0.00	12	39.70	39.85	-12	2,489	-0.48%
2024/01/16	1	39.90	0	0.00	39.70	1	2,446	0.04%
2024/01/09	1	40.10	0	0.00	40.05	1	2,789	0.04%
2023/12/25	0.1	40.00	0	0.00	40.00	0.1	3,138	0.00%
2023/12/21	102	39.65	100	39.87	39.90	2	3,414	0.06%	大買/
2023/12/20	1	39.95	0	0.00	40.15	1	3,410	0.03%
2023/12/19	0	0.00	1	39.95	40.15	-1	3,443	-0.03%
2023/12/18	10	40.05	0	0.00	40.45	10	3,468	0.29%
2023/12/15	0.3	40.55	0	0.00	40.40	0.3	3,484	0.01%
2023/12/13	2.6	40.02	0	0.00	40.05	2.6	3,497	0.07%
2023/12/12	5	39.96	10	40.00	39.90	-5	3,540	-0.14%
2023/12/11	4	40.05	0	0.00	40.10	4	3,549	0.11%
2023/12/07	3.9	40.37	0	0.00	40.20	3.9	3,523	0.11%
2023/12/06	5	40.45	2.5	40.52	40.35	2.5	3,531	0.07%
2023/12/05	1	40.55	0	0.00	40.55	1	3,489	0.03%
2023/12/04	1.7	40.64	4	40.66	40.70	-2.3	3,476	-0.07%
2023/12/01	2	40.90	0	0.00	40.80	2	3,447	0.06%
2023/11/29	4.2	40.88	12.7	40.85	40.85	-8.5	3,496	-0.24%
2023/11/28	3	40.87	0	0.00	40.95	3	3,489	0.09%
2023/11/22	0.1	41.00	0	0.00	41.05	0.1	3,467	0.00%
2023/11/21	2	40.95	0	0.00	40.85	2	3,444	0.06%
2023/11/20	0	0.00	1	41.05	41.10	-1	3,427	-0.03%
2023/11/17	0	0.00	1	41.00	40.90	-1	3,415	-0.03%
2023/11/16	0.1	41.00	0	0.00	41.00	0.1	3,433	0.00%
2023/11/15	0.2	40.81	0	0.00	40.90	0.2	3,434	0.00%
2023/11/14	0	0.00	3	40.70	40.85	-3	3,400	-0.09%
2023/11/13	0	40.65	1	40.65	40.60	-1	3,398	-0.03%
2023/11/10	0.1	40.60	0	0.00	40.55	0.1	3,391	0.00%
2023/11/08	1.1	40.66	0	0.00	40.60	1.1	3,434	0.03%
2023/11/06	1	40.55	0	0.00	40.70	1	3,513	0.03%
2023/11/01	0	0.00	13	40.32	40.60	-13	3,493	-0.37%
2023/10/23	0.1	40.80	0	0.00	40.75	0.1	3,488	0.00%
2023/10/19	0	0.00	0.5	42.05	41.80	-0.5	3,542	-0.01%
2023/10/17	2	40.95	0	0.00	41.00	2	3,199	0.06%
2023/10/16	1	40.50	1	40.70	41.30	0	3,162	0.00%
2023/10/11	1	39.40	0	0.00	40.10	1	3,128	0.03%
2023/10/05	1	39.20	0	0.00	39.10	1	3,071	0.03%
2023/10/04	1.5	39.13	0	0.00	39.10	1.5	3,075	0.05%
2023/09/27	0.1	39.80	0	0.00	39.55	0.1	2,981	0.00%
2023/09/26	1.2	39.99	100	40.00	40.00	-98.9	2,901	-3.41%
2023/09/22	0	0.00	0.2	43.75	43.40	-0.2	2,593	-0.01%
2023/09/21	0.1	43.95	0	0.00	43.95	0.1	2,534	0.00%
2023/09/15	1	43.70	0	0.00	43.25	1	2,331	0.04%
2023/09/12	0	0.00	2	43.58	43.60	-2	2,254	-0.09%
2023/09/08	1	43.50	0	0.00	43.40	1	2,272	0.04%
2023/09/06	1	43.30	0	0.00	43.40	1	2,289	0.04%
2023/09/05	2	43.75	0	0.00	43.45	2	2,292	0.09%
2023/09/04	1	43.50	0.1	43.20	43.60	0.9	2,273	0.04%
2023/08/30	0	0.00	2	43.15	43.25	-2	2,228	-0.09%
2023/08/29	0	0.00	2.5	43.04	43.20	-2.5	2,235	-0.11%
2023/08/21	0.2	42.84	0	0.00	42.75	0.2	2,323	0.01%
2023/08/08	0	42.90	0	0.00	42.95	0	2,553	0.00%
2023/08/02	0	0.00	3	42.45	42.55	-3	2,959	-0.10%
2023/07/31	0	0.00	1	42.35	42.30	-1	2,977	-0.03%
2023/07/28	1	42.20	0	0.00	42.20	1	3,010	0.03%
2023/07/26	0.1	42.05	0	0.00	42.05	0.1	3,022	0.00%
2023/07/24	0.4	41.90	0	0.00	41.70	0.4	2,980	0.01%
2023/07/14	0	0.00	1	42.60	42.55	-1	2,898	-0.03%
2023/07/13	0	0.00	1	42.70	42.80	-1	2,887	-0.03%
2023/06/30	0	42.65	0.5	42.65	42.65	-0.5	2,964	-0.02%
2023/06/27	0	0.00	4	42.30	42.25	-4	2,978	-0.13%
2023/06/20	0	0.00	1	42.25	42.15	-1	3,001	-0.03%
2023/06/19	0	0.00	3	42.27	42.30	-3	2,982	-0.10%
2023/06/12	2.2	43.00	0	0.00	42.85	2.2	3,027	0.07%
2023/06/06	0	0.00	1	42.50	42.50	-1	3,037	-0.03%
2023/05/31	0.1	42.25	0	0.00	42.60	0.1	3,080	0.00%
2023/05/30	0	0.00	1	42.15	42.15	-1	3,030	-0.03%
2023/05/29	1	42.30	0	0.00	42.10	1	3,039	0.03%
2023/05/25	0	0.00	2	42.35	42.50	-2	3,025	-0.07%
2023/05/23	1	42.65	0	0.00	42.75	1	2,976	0.03%
2023/05/19	0	0.00	1	42.00	42.00	-1	2,931	-0.03%
2023/05/17	0	0.00	5	41.70	41.90	-5	2,868	-0.17%
2023/05/16	5	41.70	0	0.00	41.65	5	2,836	0.18%
2023/05/15	0	0.00	6	41.28	41.35	-6	2,816	-0.21%
2023/05/12	1	41.70	2	41.90	41.95	-1	2,713	-0.04%
2023/05/11	9	42.02	8	42.06	42.30	1	2,632	0.04%
2023/05/10	0	0.00	3	43.20	43.20	-3	2,214	-0.14%
2023/05/09	11	43.26	0	0.00	43.20	11	2,214	0.50%
2023/04/28	0.5	42.05	0	0.00	42.05	0.5	2,366	0.02%
2023/04/19	1	42.00	0	0.00	42.00	1	2,422	0.04%
2023/04/17	0	42.05	0	0.00	42.05	0	2,394	0.00%
2023/04/11	1	41.60	0	0.00	41.75	1	2,348	0.04%
2023/04/07	0	0.00	0.3	41.45	41.70	-0.3	2,499	-0.01%
2023/03/31	0	0.00	1	41.15	41.15	-1	2,570	-0.04%
2023/03/29	0.1	40.90	0	0.00	41.05	0.1	3,290	0.00%
2023/03/21	0	0.00	0.5	40.80	41.10	-0.5	4,864	-0.01%
2023/03/20	0	0.00	2	40.55	40.70	-2	4,939	-0.04%
2023/03/17	1	40.40	0	0.00	40.40	1	4,979	0.02%
2023/03/16	1	40.10	47.5	40.15	40.10	-46.5	5,004	-0.93%
2023/03/14	0	0.00	1	41.50	41.50	-1	4,997	-0.02%
2023/03/09	1	41.95	0	0.00	41.95	1	5,127	0.02%
2023/03/07	0.8	41.90	0	0.00	41.80	0.8	5,162	0.02%
2023/03/06	0	0.00	1	41.80	41.80	-1	5,202	-0.02%
2023/02/24	0	0.00	1	42.35	42.40	-1	5,404	-0.02%
2023/02/21	0	0.00	0.1	42.25	42.25	-0.1	5,466	0.00%
2023/02/15	0	41.90	0	0.00	41.85	0	5,799	0.00%
2023/02/07	0	0.00	6	42.00	41.95	-6	6,053	-0.10%
2023/02/06	0	0.00	1	41.90	42.00	-1	6,047	-0.02%
2023/02/03	0	0.00	22	41.20	41.80	-22	6,036	-0.36%
2023/02/02	0	0.00	1.2	41.48	41.25	-1.2	6,057	-0.02%
2023/02/01	0	0.00	2	41.50	41.60	-2	6,045	-0.03%
2023/01/16	0	40.80	0	0.00	40.70	0	6,047	0.00%
2023/01/12	0	0.00	1	40.70	40.70	-1	6,092	-0.02%
2023/01/11	22	40.55	0.1	40.90	40.60	22	6,125	0.36%
2023/01/09	1.5	40.47	0	0.00	40.45	1.5	6,165	0.02%
2023/01/04	1	40.30	0	0.00	40.60	1	6,229	0.02%
2022/12/30	2	40.53	0	0.00	40.30	2	6,293	0.03%
2022/12/23	10	40.28	0	0.00	40.35	10	6,264	0.16%
2022/12/22	1	39.70	1	39.85	42.00	0	6,211	0.00%
2022/12/21	10.6	39.86	0	0.00	40.00	10.6	6,026	0.18%
2022/12/20	4	39.96	0	0.00	39.65	4	5,780	0.07%
2022/12/19	0	40.60	0	0.00	40.50	0	5,621	0.00%
2022/12/16	1	41.85	0	0.00	41.15	1	5,404	0.02%
2022/12/15	0.2	42.50	1	42.40	42.40	-0.8	5,094	-0.02%
2022/12/14	120	42.43	0	0.00	42.60	120	5,170	2.32%	大買/鉅額交易
2022/12/08	0	0.00	1.1	44.14	44.10	-1.1	5,144	-0.02%
2022/12/07	0	0.00	84	43.71	44.35	-84	5,137	-1.64%
2022/12/02	0	0.00	38	44.31	44.25	-38	5,030	-0.76%
2022/11/30	0	0.00	10	44.70	44.80	-10	5,021	-0.20%
2022/11/28	0	0.00	2	44.80	44.85	-2	5,036	-0.04%
2022/11/24	6.1	44.95	0	0.00	44.90	6.1	5,032	0.12%
2022/11/21	2	43.73	0	0.00	43.95	2	4,921	0.04%
2022/11/15	0.2	42.90	0	0.00	42.90	0.2	4,916	0.00%
2022/11/11	0	0.00	1	42.35	42.40	-1	4,802	-0.02%
2022/11/10	0	0.00	0.3	42.00	42.25	-0.3	4,814	-0.01%
2022/11/07	0.5	42.00	0	0.00	42.05	0.5	4,888	0.01%
2022/11/01	0.1	41.40	0	0.00	41.45	0.1	4,873	0.00%
2022/10/31	5	41.30	5.5	41.31	41.45	-0.5	4,888	-0.01%
2022/10/27	0	0.00	0.5	41.35	41.80	-0.5	4,875	-0.01%
2022/10/25	5	40.55	0.1	40.65	40.65	4.9	4,828	0.10%
2022/10/21	0	0.00	0.1	40.10	40.50	-0.1	4,758	0.00%
2022/10/19	15	40.15	0	0.00	40.20	15	4,726	0.32%
2022/10/18	5	39.55	0	0.00	39.60	5	4,685	0.11%
2022/10/17	0.2	39.30	0	0.00	39.20	0.2	4,736	0.00%
2022/10/14	0	0.00	2	39.00	39.20	-2	4,808	-0.04%
2022/10/13	1	38.60	0	0.00	38.75	1	4,945	0.02%
2022/10/04	1.1	39.72	0	0.00	39.70	1.1	5,244	0.02%
2022/10/03	0	0.00	100	39.15	39.85	-100	5,232	-1.91%
2022/09/29	12	38.51	0	0.00	38.60	12	5,204	0.23%
2022/09/28	2.7	38.15	0	0.00	38.00	2.7	5,171	0.05%
2022/09/27	102.1	39.31	0.3	39.80	39.65	101.8	5,055	2.01%	大買/鉅額交易
2022/09/26	13	40.06	101	40.50	40.20	-88	4,940	-1.78%	大賣/
2022/09/22	0	0.00	5.2	47.76	47.75	-5.2	4,634	-0.11%
2022/09/20	0	0.00	30	48.05	48.00	-30	4,374	-0.69%
2022/09/16	0.1	48.35	0	0.00	48.30	0.1	4,306	0.00%
2022/09/14	0	0.00	2	48.20	48.25	-2	4,782	-0.04%
2022/09/13	0	0.00	2	48.50	48.50	-2	5,003	-0.04%
2022/09/12	0	0.00	0.1	48.35	48.40	-0.1	5,233	0.00%
2022/09/08	0	0.00	1	48.15	48.35	-1	5,532	-0.02%
2022/09/06	0	0.00	14	48.00	48.10	-14	5,682	-0.25%
2022/09/05	0	0.00	2	48.00	47.95	-2	5,683	-0.04%
2022/09/01	0	0.00	0.2	48.20	48.10	-0.2	5,726	0.00%
2022/08/29	0	0.00	17	47.79	47.85	-17	5,702	-0.30%
2022/08/26	0	0.00	3	48.05	48.20	-3	5,824	-0.05%
2022/08/25	15	48.04	0.5	48.05	48.10	14.5	5,812	0.25%
2022/08/24	0	0.00	1	47.60	48.00	-1	5,807	-0.02%
2022/08/23	0	0.00	3	47.40	47.65	-3	5,790	-0.05%
2022/08/19	0	0.00	1	46.70	47.00	-1	5,742	-0.02%
2022/08/16	10.1	46.56	10	46.85	46.80	0.1	5,658	0.00%
2022/08/09	0	0.00	0	46.05	46.00	0	5,615	0.00%
2022/08/08	0	0.00	3	45.65	46.00	-3	5,670	-0.05%
2022/08/05	1	45.85	0	0.00	45.85	1	5,890	0.02%
2022/08/04	0	0.00	1	45.60	45.65	-1	5,966	-0.02%
2022/08/01	0	0.00	2	45.85	45.90	-2	6,010	-0.03%
2022/07/29	1	45.05	0	0.00	45.35	1	5,999	0.02%
2022/07/27	1	44.75	0	0.00	44.65	1	6,026	0.02%
2022/07/21	2	45.20	2	45.10	45.15	0	6,053	0.00%
2022/07/19	0	0.00	4	45.85	45.75	-4	6,023	-0.07%
2022/07/18	0.2	45.15	0	0.00	45.10	0.2	5,953	0.00%
2022/07/06	5	44.90	0	0.00	44.20	5	6,327	0.08%
2022/07/05	0	0.00	25	44.81	44.65	-25	6,572	-0.38%
2022/07/04	1	44.45	0	0.00	44.40	1	6,803	0.01%
2022/07/01	6	44.20	0	0.00	43.95	6	7,609	0.08%
2022/06/30	6	44.79	0	0.00	45.20	6	8,178	0.07%
2022/06/29	5	44.85	0	0.00	45.10	5	8,197	0.06%
2022/06/23	10	43.30	0	0.00	43.30	10	8,320	0.12%
2022/06/22	10	43.00	0	0.00	43.25	10	8,163	0.12%
2022/06/21	4	43.68	0	0.00	43.35	4	7,857	0.05%
2022/06/20	10	43.65	0	0.00	43.60	10	7,697	0.13%
2022/06/17	2.1	43.74	0	0.00	44.75	2.1	7,720	0.03%
2022/06/15	1	44.91	0	0.00	45.05	1	7,569	0.01%
2022/06/13	1	44.60	0	0.00	44.80	1	8,324	0.01%
2022/06/06	1.5	45.18	0	0.00	45.00	1.5	8,621	0.02%
2022/06/02	0	0.00	15	46.15	46.10	-15	8,580	-0.17%
2022/05/31	3	46.52	0	0.00	46.45	3	8,812	0.03%
2022/05/27	0	0.00	0.3	46.15	46.00	-0.3	8,908	0.00%
2022/05/19	1	45.35	0.3	45.60	45.60	0.8	9,778	0.01%
2022/05/18	0	0.00	0.3	46.00	45.90	-0.3	9,750	0.00%
2022/05/17	0	0.00	0.5	45.33	45.45	-0.5	9,739	-0.01%
2022/05/16	0.4	44.65	0.3	45.00	44.55	0.1	9,756	0.00%
2022/05/13	3	43.85	101	44.70	44.70	-98	9,762	-1.00%	大賣/
2022/05/12	0.5	45.95	0	0.00	45.40	0.5	9,552	0.01%
2022/05/11	1	46.40	0	0.00	46.25	1	9,474	0.01%
2022/05/10	0	0.00	1.3	46.43	46.50	-1.3	9,491	-0.01%
2022/05/09	2	46.85	0	0.00	46.50	2	9,510	0.02%
2022/05/05	1	47.10	0.2	47.25	47.00	0.8	9,644	0.01%
2022/04/29	2	46.85	0	0.00	46.95	2	9,807	0.02%
2022/04/26	0	0.00	1	47.10	47.20	-1	9,858	-0.01%
2022/04/25	0.5	46.80	0	0.00	46.45	0.5	9,766	0.01%
2022/04/22	1.3	47.25	0	0.00	47.10	1.3	9,677	0.01%
2022/04/21	102	47.99	0	0.00	47.50	102	9,599	1.06%	大買/鉅額交易
2022/04/20	1	47.40	1	48.75	48.75	0	9,493	0.00%
2022/04/19	0	0.00	1.3	47.99	47.80	-1.3	9,399	-0.01%
2022/04/18	0	47.85	0	0.00	47.80	0	9,395	0.00%
2022/04/15	0.1	48.05	0	0.00	48.05	0.1	9,352	0.00%
2022/04/14	1	47.70	0	0.00	47.85	1	9,312	0.01%
2022/04/13	1	47.25	10	47.25	47.45	-9	9,288	-0.10%
2022/04/12	4.2	47.11	3	46.85	46.90	1.2	9,253	0.01%
2022/04/11	4	48.03	3.4	48.08	47.60	0.6	9,119	0.01%
2022/04/08	4	48.66	0	0.00	48.75	4	8,892	0.04%
2022/04/07	178.6	49.02	9	48.95	48.90	169.7	8,703	1.95%	大買/鉅額交易
2022/04/06	12	48.86	4	48.19	49.00	8	7,888	0.10%
2022/04/01	3	45.75	0	0.00	45.70	3	7,252	0.04%
2022/03/30	0	0.00	2	45.35	45.40	-2	7,184	-0.03%
2022/03/29	30.2	45.37	0	0.00	45.30	30.2	7,325	0.41%
2022/03/28	1.3	45.29	0	0.00	45.35	1.3	7,363	0.02%
2022/03/25	2.1	45.75	0	0.00	45.75	2.1	7,389	0.03%
2022/03/24	51.2	45.67	0	0.00	45.75	51.2	7,451	0.69%
2022/03/23	1	45.95	0	0.00	45.95	1	7,509	0.01%
2022/03/22	2.3	45.60	2	45.15	45.50	0.3	7,515	0.00%
2022/03/21	1.1	46.10	0	0.00	46.20	1.1	7,261	0.02%
2022/03/18	0.2	46.75	0	0.00	46.60	0.2	7,118	0.00%
2022/03/17	0.1	46.85	0	0.00	47.00	0.1	7,022	0.00%
2022/03/16	8.3	46.88	0	0.00	46.85	8.3	6,829	0.12%
2022/03/15	0.1	50.40	1	49.65	50.50	-0.9	6,228	-0.01%
2022/03/14	1	48.90	0	0.00	49.60	1	6,042	0.02%
2022/03/11	0	0.00	1	49.00	48.90	-1	5,950	-0.02%
2022/03/10	0.6	49.27	2	49.25	49.20	-1.4	5,931	-0.02%
2022/03/09	1	49.25	0	0.00	49.35	1	5,893	0.02%
2022/03/08	0	0.00	6	49.02	48.50	-6	5,836	-0.10%
2022/03/07	0	0.00	1	49.20	49.30	-1	5,723	-0.02%
2022/03/04	22	50.50	1	50.50	50.50	21	5,607	0.37%
2022/03/03	7	50.13	0.1	50.00	50.20	6.9	5,520	0.12%
2022/03/01	1	49.95	5.6	49.46	49.45	-4.6	5,514	-0.08%
2022/02/24	2	49.40	0.4	48.45	48.35	1.6	5,287	0.03%
2022/02/23	0	0.00	0.4	48.98	49.10	-0.4	5,123	-0.01%
2022/02/22	3.1	48.91	5	48.40	48.90	-1.9	5,011	-0.04%
2022/02/21	1	47.40	12	48.10	48.15	-11	4,800	-0.23%
2022/02/18	0	0.00	15	47.18	47.20	-15	4,722	-0.32%
2022/02/17	1.1	47.15	0	0.00	47.25	1.1	4,777	0.02%
2022/02/16	1.1	47.01	21	47.15	47.15	-19.9	4,863	-0.41%
2022/02/15	32.1	47.15	0	0.00	47.10	32.1	5,051	0.64%
2022/02/14	0	0.00	1	46.75	46.85	-1	5,014	-0.02%
2022/02/11	0.1	46.85	0	0.00	46.80	0.1	5,024	0.00%
2022/02/10	0.1	46.85	0	0.00	46.90	0.1	5,005	0.00%
2022/02/09	0	0.00	1	47.05	47.00	-1	4,977	-0.02%
2022/02/08	0	0.00	4	47.18	47.25	-4	4,940	-0.08%
2022/02/07	0	0.00	40	47.15	47.05	-40	4,852	-0.82%
2022/01/26	45	46.57	2	46.78	46.80	43	4,760	0.90%
2022/01/24	5	46.05	5	46.10	46.30	0	4,641	0.00%
2022/01/21	0	0.00	8	46.05	46.25	-8	4,590	-0.17%
2022/01/18	0.2	46.20	0	0.00	46.10	0.2	4,470	0.00%
2022/01/17	1.2	46.14	0	0.00	46.25	1.2	4,483	0.03%
2022/01/11	0	0.00	2	46.40	46.40	-2	4,626	-0.04%
2022/01/10	0	0.00	1	46.25	46.35	-1	4,618	-0.02%
2022/01/07	0	0.00	2	46.25	46.45	-2	4,611	-0.04%
2022/01/06	0	0.00	2	46.20	46.30	-2	4,600	-0.04%
2022/01/04	0	0.00	1	46.15	46.15	-1	4,640	-0.02%
2022/01/03	1	46.10	0	0.00	46.25	1	4,629	0.02%
2021/12/30	15	46.25	3	46.50	46.25	12	4,602	0.26%
2021/12/29	0.1	46.20	0	0.00	46.25	0.1	4,569	0.00%
2021/12/23	4	45.93	2	45.95	46.05	2	4,502	0.04%
2021/12/22	4	46.60	2	46.60	46.70	2	4,305	0.05%
2021/12/21	9	47.14	0	0.00	47.00	9	4,226	0.21%
2021/12/20	7.1	47.46	1	47.65	47.60	6.1	4,188	0.15%
2021/12/17	5	47.05	0	0.00	47.25	5	4,196	0.12%
2021/12/16	0	0.00	1	47.00	47.25	-1	4,208	-0.02%
2021/12/15	5	46.40	1	46.35	46.60	4	4,267	0.09%
2021/12/09	1	46.45	0	0.00	46.50	1	4,177	0.02%
2021/12/07	0	46.60	0	0.00	46.50	0	4,130	0.00%
2021/12/02	2	46.40	0	0.00	46.30	2	4,096	0.05%
2021/11/30	2	46.38	0	0.00	46.20	2	4,101	0.05%
2021/11/26	0	0.00	7	46.80	46.80	-7	4,044	-0.17%
2021/11/25	7	47.21	0	0.00	47.10	7	4,003	0.17%
2021/11/22	0.1	46.55	27	46.40	46.55	-26.9	3,875	-0.70%
2021/11/18	90	46.79	2	46.75	46.60	88	3,886	2.26%
2021/11/16	24	46.90	0	0.00	46.80	24	3,859	0.62%
2021/11/15	5	48.02	1	47.90	47.65	4	3,829	0.10%
2021/11/12	1	47.55	6	47.78	47.80	-5	3,734	-0.13%
2021/11/10	0	0.00	2	45.20	45.45	-2	3,663	-0.05%
2021/11/05	1	44.40	4	44.50	44.55	-3	3,715	-0.08%
2021/11/04	3	44.75	0	0.00	44.65	3	3,722	0.08%
2021/11/01	1	44.70	0	0.00	44.70	1	3,840	0.03%
2021/10/27	3	45.43	0	0.00	45.10	3	3,952	0.08%
2021/10/26	1	45.50	0	0.00	45.55	1	3,975	0.03%
2021/10/25	1	45.15	0	0.00	45.20	1	4,053	0.02%
2021/10/20	0.1	44.60	0	0.00	44.60	0.1	4,054	0.00%
2021/10/19	1	44.55	0	0.00	44.55	1	4,268	0.02%
2021/10/15	1	44.80	2	44.90	44.75	-1	4,387	-0.02%
2021/10/14	1	45.05	0	0.00	44.70	1	4,394	0.02%
2021/10/05	1	44.50	0	0.00	44.60	1	4,464	0.02%
2021/10/01	1	44.70	0	0.00	44.80	1	4,599	0.02%
2021/09/30	1	45.00	0	0.00	45.10	1	4,629	0.02%
2021/09/29	1	45.10	0	0.00	45.05	1	4,619	0.02%
2021/09/24	1	45.25	0	0.00	45.10	1	4,508	0.02%
2021/09/23	1.1	46.61	1	46.90	46.80	0.1	4,357	0.00%
2021/09/22	1	46.55	0	0.00	46.20	1	4,245	0.02%
2021/09/16	0	0.00	3.3	47.62	47.80	-3.3	4,089	-0.08%
2021/09/14	1	47.95	0	0.00	47.90	1	4,191	0.02%
2021/09/10	0	0.00	1	48.15	47.95	-1	4,242	-0.02%
2021/09/03	0	0.00	0.1	48.30	48.25	-0.1	4,304	0.00%
2021/08/31	1	47.80	0	0.00	48.20	1	4,386	0.02%
2021/08/24	0	47.65	0	0.00	47.65	0	4,515	0.00%
2021/08/20	1.1	47.40	2	47.35	47.55	-0.9	4,597	-0.02%
2021/08/16	1	47.90	0	0.00	48.10	1	5,726	0.02%
2021/08/13	1	49.10	0	0.00	48.90	1	5,649	0.02%
2021/08/12	2	48.83	0	0.00	48.95	2	5,580	0.04%
2021/08/11	1	48.90	0	0.00	48.80	1	5,583	0.02%
2021/08/10	7	48.54	0	0.00	48.85	7	5,582	0.13%
2021/08/09	0	0.00	2	49.05	49.00	-2	5,636	-0.04%
2021/08/06	1	49.55	10	49.45	49.45	-9	5,660	-0.16%
2021/08/05	1	48.60	0	0.00	48.70	1	5,663	0.02%
2021/08/04	1	49.05	0	0.00	49.05	1	5,896	0.02%
2021/08/03	0	49.00	0	0.00	49.30	0	5,955	0.00%
2021/08/02	1	49.30	10	49.25	49.45	-9	6,067	-0.15%
2021/07/30	11	49.08	1.1	48.90	49.05	9.9	6,127	0.16%
2021/07/29	2	48.98	2	49.00	49.10	0	6,148	0.00%
2021/07/28	1	48.30	6	47.85	48.35	-5	6,105	-0.08%
2021/07/27	0	0.00	5	47.60	48.15	-5	6,096	-0.08%
2021/07/26	0	0.00	2	48.38	48.10	-2	6,098	-0.03%
2021/07/23	6	47.59	7	47.61	47.90	-1	6,014	-0.02%
2021/07/22	0	0.00	8	46.84	46.85	-8	5,822	-0.14%
2021/07/21	0	0.00	22	45.85	46.00	-22	5,780	-0.38%
2021/07/20	0.1	45.65	1	45.55	45.65	-0.9	5,959	-0.02%
2021/07/19	0	0.00	6	46.13	46.10	-6	6,065	-0.10%
2021/07/16	0	0.00	1	45.45	45.75	-1	6,068	-0.02%
2021/07/14	1	44.85	0	0.00	44.95	1	6,056	0.02%
2021/07/13	1	44.75	3	44.83	44.85	-2	6,135	-0.03%
2021/07/12	2	45.30	2	45.45	45.20	0	6,116	0.00%
2021/07/07	2	43.80	0.1	44.05	44.40	1.9	6,008	0.03%
2021/07/05	3	43.50	0	0.00	43.50	3	6,028	0.05%
2021/07/02	5	43.35	0	0.00	43.30	5	6,077	0.08%
2021/07/01	1	43.40	1	43.55	43.20	0	6,112	0.00%
2021/06/29	0	0.00	0.1	43.55	43.55	-0.1	6,147	0.00%
2021/06/24	2.1	43.50	1	43.80	43.85	1.1	6,158	0.02%
2021/06/22	1	42.45	0	0.00	42.35	1	6,080	0.02%
2021/06/21	0.1	42.20	0	0.00	42.20	0.1	6,087	0.00%
2021/06/18	1	42.40	1	42.65	42.20	0	6,113	0.00%
2021/06/16	0	0.00	7	42.74	42.50	-7	6,260	-0.11%
2021/06/07	1	41.60	0	0.00	41.55	1	6,172	0.02%
2021/06/04	2	41.95	0	0.00	41.95	2	6,144	0.03%
2021/05/31	2	42.10	0	0.00	42.10	2	6,060	0.03%
2021/05/28	3	42.77	0	0.00	42.65	3	5,999	0.05%
2021/05/25	5	42.30	0	0.00	42.30	5	4,800	0.10%
2021/05/24	7	42.73	2	42.65	42.70	5	4,755	0.11%
2021/05/21	0	42.80	0	0.00	43.00	0	4,782	0.00%
2021/05/20	2.1	41.86	0	0.00	42.15	2.1	4,749	0.04%
2021/05/19	6	41.99	0	0.00	41.85	6	4,749	0.13%
2021/05/18	2	41.90	0	0.00	41.90	2	4,748	0.04%
2021/05/17	0	0.00	3	41.70	40.80	-3	4,762	-0.06%
2021/05/12	8	42.43	0	0.00	42.60	8	4,544	0.18%
2021/05/10	0	0.00	7	45.50	45.70	-7	4,201	-0.17%
2021/05/07	1	44.70	0	0.00	44.70	1	4,073	0.02%
2021/05/04	1	44.25	2	44.88	44.35	-1	3,882	-0.03%
2021/04/26	0	0.00	2	46.45	46.60	-2	3,705	-0.05%
2021/04/23	0	0.00	2	44.85	45.35	-2	3,491	-0.06%
2021/04/22	2	44.45	1	44.50	44.10	1	3,389	0.03%
2021/04/20	0.1	44.35	3	44.50	44.35	-2.9	3,311	-0.09%
2021/04/19	1	44.60	1	44.55	44.60	0	3,322	0.00%
2021/04/16	0	0.00	1	43.50	43.60	-1	3,270	-0.03%
2021/04/13	0	0.00	1	43.65	43.50	-1	3,329	-0.03%
2021/04/09	1	43.60	0	0.00	43.75	1	3,336	0.03%
2021/04/08	1	43.40	0	0.00	43.50	1	3,300	0.03%
2021/04/07	2	43.50	0	0.00	43.65	2	3,277	0.06%
2021/04/06	3.5	43.69	0	0.00	43.65	3.5	3,270	0.11%
2021/04/01	3	43.58	0	0.00	43.55	3	3,289	0.09%
2021/03/26	1	43.55	0	0.00	43.50	1	3,854	0.03%
2021/03/25	0	0.00	1	43.40	43.60	-1	4,049	-0.02%
2021/03/24	1	43.15	0	0.00	43.55	1	4,322	0.02%
2021/03/23	3	43.20	0	0.00	43.15	3	4,361	0.07%
2021/03/22	1.8	43.68	21.1	43.21	43.60	-19.3	4,406	-0.44%
2021/03/08	0	0.00	4	45.38	45.25	-4	5,088	-0.08%
2021/03/04	0	0.00	2	45.20	45.05	-2	5,217	-0.04%
2021/03/03	0	0.00	1	44.90	44.95	-1	5,185	-0.02%
2021/03/02	2	44.60	0	0.00	44.55	2	5,174	0.04%
2021/02/24	1	44.65	0	0.00	44.55	1	5,110	0.02%
2021/02/22	1.1	44.01	0	0.00	44.05	1.1	5,042	0.02%
2021/02/05	2	43.55	0	0.00	43.60	2	4,979	0.04%
2021/01/29	3	42.98	1	43.00	42.60	2	5,117	0.04%
2021/01/28	1	43.20	0	0.00	43.25	1	5,081	0.02%
2021/01/22	2	43.15	0	0.00	43.10	2	5,104	0.04%
2021/01/21	0.1	43.50	1	43.20	43.40	-0.9	5,102	-0.02%
2021/01/20	1	43.70	0	0.00	43.10	1	5,100	0.02%
2021/01/18	1	44.55	0	0.00	44.55	1	4,997	0.02%
2021/01/15	1	45.10	2.5	45.63	45.05	-1.5	5,015	-0.03%
2021/01/12	3	45.82	1	46.10	45.55	2	5,170	0.04%
2021/01/07	0	0.00	3	45.95	45.60	-3	5,099	-0.06%
2021/01/05	2	45.13	0	0.00	45.05	2	5,013	0.04%
2021/01/04	4	45.21	0	0.00	45.15	4	5,002	0.08%
2020/12/31	0	0.00	3	45.57	45.85	-3	5,008	-0.06%
2020/12/30	0	0.00	1	45.80	45.55	-1	4,999	-0.02%
2020/12/25	1	46.30	2	46.53	46.45	-1	4,947	-0.02%
2020/12/24	2	45.40	4	45.95	46.40	-2	4,907	-0.04%
2020/12/23	1	44.80	0	0.00	45.00	1	4,737	0.02%
2020/12/22	0	0.00	7	45.19	44.50	-7	4,623	-0.15%
2020/12/21	2.1	44.95	0	0.00	44.95	2.1	4,561	0.05%
2020/12/18	0	0.00	1	46.20	45.60	-1	4,425	-0.02%
2020/12/17	0	0.00	1.1	45.88	46.05	-1.1	4,185	-0.03%
2020/12/16	0	0.00	4	45.74	45.95	-4	4,169	-0.10%
2020/12/15	0	0.00	3	45.00	45.25	-3	4,086	-0.07%
2020/12/14	0	0.00	2	45.18	44.90	-2	4,076	-0.05%
2020/12/11	0	0.00	2	44.80	44.35	-2	4,015	-0.05%
2020/12/09	1	44.55	2	44.35	44.50	-1	3,934	-0.03%
2020/12/08	1	44.85	5	45.10	45.40	-4	3,834	-0.10%
2020/12/07	6	45.28	8	45.61	45.85	-2	3,620	-0.06%
2020/12/04	3	43.47	0	0.00	43.50	3	3,344	0.09%
2020/12/03	3	43.75	0	0.00	43.80	3	3,285	0.09%
2020/12/02	0	0.00	1	44.50	44.35	-1	3,253	-0.03%
2020/12/01	1.4	44.40	0	0.00	44.50	1.4	3,240	0.04%
2020/11/30	1	44.25	2	44.23	44.50	-1	3,235	-0.03%
2020/11/27	0	0.00	1	43.80	43.85	-1	3,140	-0.03%
2020/11/26	0.8	43.85	1	43.90	43.85	-0.2	3,149	-0.01%
2020/11/25	0	0.00	1	43.80	43.90	-1	3,254	-0.03%
2020/11/24	1	43.50	0	0.00	43.50	1	3,245	0.03%
2020/11/20	0.5	43.25	0	0.00	43.25	0.5	3,250	0.01%
2020/11/13	2	43.08	2	43.25	43.40	0	3,336	0.00%
2020/11/12	0	0.00	2	43.65	43.85	-2	3,324	-0.06%
2020/11/11	1	43.40	0	0.00	44.00	1	3,346	0.03%
2020/11/10	0	0.00	3	42.93	42.95	-3	3,273	-0.09%
2020/11/06	1	41.90	0	0.00	41.90	1	3,242	0.03%
2020/11/02	0	0.00	0.7	41.90	41.90	-0.7	3,189	-0.02%
2020/10/30	2	41.60	0	0.00	41.50	2	3,171	0.06%
2020/10/29	1	41.90	0	0.00	41.85	1	3,118	0.03%
2020/10/28	1	42.20	0	0.00	42.10	1	3,121	0.03%
2020/10/22	0	43.20	0	0.00	43.20	0	3,106	0.00%
2020/10/21	0.1	42.80	0	0.00	42.70	0.1	2,930	0.00%
2020/10/20	1	42.65	0	0.00	42.65	1	2,920	0.03%
2020/10/16	3	42.85	0	0.00	42.90	3	2,874	0.10%
2020/10/15	2	43.15	0	0.00	42.95	2	2,865	0.07%
2020/10/13	2	43.83	0	0.00	43.85	2	2,846	0.07%
2020/10/12	1	44.50	1	44.45	44.20	0	2,839	0.00%
2020/09/30	1	43.00	0	0.00	43.00	1	2,825	0.04%
2020/09/29	0	0.00	1	43.30	43.30	-1	2,824	-0.04%
2020/09/28	0	0.00	1	42.50	42.65	-1	2,795	-0.04%
2020/09/25	2	41.73	0	0.00	41.50	2	2,769	0.07%
2020/09/24	2	41.38	0	0.00	41.45	2	2,721	0.07%
2020/09/23	0	0.00	10	46.15	46.15	-10	2,590	-0.39%
2020/09/22	3	46.60	0	0.00	46.60	3	2,499	0.12%
2020/09/21	3.1	46.72	0	0.00	46.85	3.1	2,460	0.12%
2020/09/18	1	46.60	2	46.65	46.65	-1	2,411	-0.04%
2020/09/16	2	46.30	0	0.00	46.35	2	2,358	0.08%
2020/09/15	2	46.38	0	0.00	46.35	2	2,343	0.09%
2020/09/14	2	46.35	0	0.00	46.35	2	2,348	0.09%
2020/09/11	1	46.25	0	0.00	46.30	1	2,335	0.04%
2020/09/07	7	46.23	7	45.94	46.00	0	2,396	0.00%
2020/09/04	1	45.35	1	45.25	45.80	0	2,420	0.00%
2020/09/03	1	45.35	0	0.00	45.60	1	2,467	0.04%
2020/09/02	5	45.90	1	45.70	45.65	4	2,445	0.16%
2020/08/31	4	46.30	0	0.00	46.40	4	2,516	0.16%
2020/08/27	4	45.30	1	45.35	45.50	3	2,459	0.12%
2020/08/26	1	45.05	0	0.00	45.50	1	2,500	0.04%
2020/08/24	5	44.60	0	0.00	44.65	5	2,659	0.19%
2020/08/21	0.1	44.35	100	44.30	44.35	-99.9	2,688	-3.72%
2020/08/20	100	43.50	1	44.35	43.50	99	2,678	3.70%
2020/08/18	1	44.45	0	0.00	44.30	1	2,619	0.04%
2020/08/17	1	44.30	0	0.00	44.35	1	2,621	0.04%
2020/08/14	1	43.45	0	0.00	43.10	1	2,595	0.04%
2020/08/13	0	0.00	101	43.71	43.75	-101	2,596	-3.89%	大賣/鉅額交易
2020/08/07	1	43.00	0	0.00	42.85	1	2,686	0.04%
2020/08/06	0	0.00	1	42.65	42.95	-1	2,722	-0.04%
2020/08/03	0	0.00	2	42.25	42.20	-2	2,816	-0.07%
2020/07/31	1	42.95	0	0.00	42.80	1	2,793	0.04%
2020/07/30	2	42.20	0	0.00	42.30	2	2,789	0.07%
2020/07/28	1	41.70	0	0.00	41.60	1	2,799	0.04%
2020/07/24	2	43.05	0	0.00	42.80	2	2,805	0.07%
2020/07/23	5	43.20	0	0.00	43.40	5	2,805	0.18%
2020/07/22	0	43.40	0	0.00	43.30	0	2,846	0.00%
2020/07/21	0.1	43.45	0	0.00	43.45	0.1	2,848	0.00%
2020/07/17	1	43.25	0	0.00	42.90	1	2,852	0.04%
2020/07/09	10	43.95	0	0.00	43.90	10	2,812	0.36%
2020/07/08	1	44.15	0	0.00	44.40	1	2,791	0.04%
2020/07/06	0	0.00	9.8	44.10	44.00	-9.8	2,765	-0.35%
2020/07/03	2	43.90	0	0.00	43.85	2	2,768	0.07%
2020/07/02	0	0.00	2	44.10	44.20	-2	2,775	-0.07%
2020/07/01	0	0.00	10	43.89	43.95	-10	2,774	-0.36%
2020/06/30	0	0.00	2	44.00	43.55	-2	2,781	-0.07%
2020/06/19	20	43.70	0	0.00	43.50	20	2,875	0.70%
2020/06/16	0	0.00	1	44.10	44.20	-1	2,963	-0.03%
2020/06/03	0	0.00	10	46.05	46.25	-10	3,179	-0.31%
2020/06/02	0	0.00	2	45.40	45.40	-2	3,135	-0.06%
2020/05/25	1	43.80	2	44.05	44.15	-1	2,952	-0.03%
2020/05/21	2.1	44.05	0	0.00	44.20	2.1	2,953	0.07%
2020/05/19	0	0.00	5	43.95	44.00	-5	2,928	-0.17%
2020/05/14	2	43.35	0	0.00	43.05	2	2,866	0.07%
2020/05/11	2	44.65	2	44.85	44.70	0	2,769	0.00%
2020/05/07	1	43.70	1	43.75	43.80	0	2,719	0.00%
2020/05/06	1	43.15	0	0.00	43.70	1	2,727	0.04%
2020/05/05	1	43.55	0	0.00	43.65	1	2,741	0.04%
2020/04/29	0	0.00	5	43.76	43.70	-5	2,799	-0.18%
2020/04/23	1	40.50	0	0.00	40.60	1	2,917	0.03%
2020/04/20	1	41.40	0	0.00	41.40	1	2,905	0.03%
2020/04/17	1	41.35	0	0.00	41.30	1	2,903	0.03%
2020/04/10	0	0.00	2	40.80	40.65	-2	2,860	-0.07%
2020/04/09	2	40.50	0	0.00	40.30	2	2,865	0.07%
2020/03/26	0.1	40.00	0	0.00	39.90	0.1	2,947	0.00%
2020/03/25	0	0.00	20	39.70	39.80	-20	3,048	-0.66%
2020/03/24	1	37.00	0	0.00	36.85	1	3,033	0.03%
2020/03/20	0	0.00	260	34.40	35.00	-260	3,015	-8.62%	大賣/鉅額交易
2020/03/19	20	32.90	0	0.00	32.90	20	2,948	0.68%
2020/03/18	1	37.00	0	0.00	36.45	1	2,814	0.04%
2020/03/13	0	0.00	50	38.50	40.40	-50	2,685	-1.86%
2020/03/10	1	43.75	0	0.00	43.95	1	2,482	0.04%
2020/03/06	1	45.00	0	0.00	45.25	1	2,418	0.04%
2020/03/04	1	44.80	0	0.00	45.00	1	2,401	0.04%
2020/03/03	2	44.68	0	0.00	44.55	2	2,410	0.08%
2020/03/02	4	44.95	4	45.15	44.50	0	2,411	0.00%
2020/02/27	0	0.00	1	44.70	44.85	-1	2,420	-0.04%
2020/02/25	60	44.90	0	0.00	45.00	60	2,370	2.53%
2020/02/21	1	45.50	0	0.00	45.50	1	2,360	0.04%
2020/02/20	0	0.00	60	45.70	45.70	-60	2,358	-2.54%
2020/02/14	0	0.00	0.9	45.90	45.85	-0.9	2,369	-0.04%
2020/02/11	17	45.55	0	0.00	45.35	17	2,393	0.71%
2020/02/10	43	45.50	0	0.00	45.50	43	2,397	1.79%
2020/02/04	60	45.16	1	45.20	45.00	59	2,417	2.44%
2020/02/03	2	44.60	3	44.85	44.90	-1	2,404	-0.04%
2020/01/31	0	0.00	11.3	45.82	45.25	-11.3	2,388	-0.47%
2020/01/20	3	47.15	1	47.00	47.10	2	2,265	0.09%
2020/01/15	0	0.00	2	46.50	46.55	-2	2,291	-0.09%
2020/01/09	0	0.00	1	45.95	46.00	-1	2,453	-0.04%
2020/01/08	2	45.85	0	0.00	45.70	2	2,483	0.08%
2020/01/03	55	46.25	0	0.00	46.40	55	2,559	2.15%
2020/01/02	1	46.35	0	0.00	46.30	1	2,609	0.04%
2019/12/30	1	46.45	0	0.00	46.45	1	2,707	0.04%
2019/12/25	0	0.00	1	46.25	46.20	-1	4,781	-0.02%
2019/12/24	11.1	45.91	0	0.00	46.15	11.1	5,351	0.21%
2019/12/19	4	45.90	0	0.00	45.90	4	5,119	0.08%
2019/12/18	0	0.00	1	46.05	46.00	-1	5,095	-0.02%
2019/12/17	0	0.00	1	46.20	46.25	-1	5,093	-0.02%
2019/12/10	1	46.10	0	0.00	46.05	1	5,169	0.02%
2019/11/25	0.1	46.90	0	0.00	46.75	0.1	5,111	0.00%
2019/11/22	0	0.00	2	46.55	46.55	-2	5,154	-0.04%
2019/11/21	2	46.65	0	0.00	46.60	2	5,167	0.04%
2019/11/12	100	46.80	0	0.00	46.90	100	5,211	1.92%
2019/11/11	2	46.75	8	46.90	46.70	-6	5,200	-0.12%
2019/11/08	0	0.00	1	47.25	47.05	-1	5,173	-0.02%
2019/11/07	2	47.35	0	0.00	47.25	2	5,166	0.04%
2019/11/05	0	0.00	1	47.05	47.10	-1	5,138	-0.02%
2019/11/04	201	46.92	0	0.00	47.10	201	5,131	3.92%	大買/鉅額交易
2019/10/31	1	47.10	0	0.00	46.75	1	5,127	0.02%
2019/10/30	0	0.00	1	46.90	46.85	-1	5,109	-0.02%
2019/10/29	0	0.00	10	47.00	46.80	-10	5,095	-0.20%
2019/10/28	5	47.04	1	47.00	47.00	4	5,078	0.08%
2019/10/24	0	0.00	1	47.30	47.50	-1	5,045	-0.02%
2019/10/23	0.1	47.65	2	47.35	47.50	-1.9	5,022	-0.04%
2019/10/22	3	47.05	0	0.00	47.00	3	4,995	0.06%
2019/10/21	2	46.58	302	46.53	46.75	-300	4,961	-6.05%	大賣/鉅額交易
2019/10/18	301	45.70	0	0.00	45.90	301	4,899	6.14%	大買/鉅額交易
2019/10/17	1	46.05	0	0.00	45.80	1	4,847	0.02%
2019/10/16	0	0.00	100	46.10	46.00	-100	4,809	-2.08%
2019/10/14	1	45.70	0	0.00	45.65	1	4,751	0.02%
2019/10/09	2	45.50	1	45.60	45.30	1	4,717	0.02%
2019/10/08	104	45.31	1	45.40	45.40	103	4,689	2.20%	大買/鉅額交易
2019/10/07	5	45.73	1	45.75	45.75	4	4,631	0.09%
2019/10/02	3	45.47	300	45.93	45.90	-297	4,330	-6.86%	大賣/鉅額交易
2019/10/01	105	49.90	1	49.90	49.95	104	3,108	3.35%	大買/鉅額交易
2019/09/27	0	0.00	2	50.00	49.90	-2	2,437	-0.08%
2019/09/25	5	49.75	0	0.00	49.80	5	1,821	0.27%
2019/09/20	2	49.90	0.1	50.00	49.80	1.9	1,749	0.11%
2019/09/18	0	0.00	1	50.10	50.00	-1	1,706	-0.06%
2019/09/12	1	49.60	0	0.00	49.40	1	1,672	0.06%
2019/09/06	0	0.00	10	49.50	49.30	-10	1,680	-0.60%
2019/09/02	0	0.00	10	49.50	49.50	-10	1,683	-0.59%
2019/08/27	100	48.95	0	0.00	48.40	100	1,650	6.06%
2019/08/26	1	48.90	0	0.00	48.80	1	1,610	0.06%
2019/08/23	0	0.00	5	49.10	49.20	-5	1,606	-0.31%
2019/08/22	0.1	49.05	4	48.90	48.90	-3.9	1,597	-0.25%
2019/08/20	2	48.85	0	0.00	48.60	2	1,670	0.12%
2019/08/19	3	48.70	0	0.00	48.75	3	1,660	0.18%
2019/08/16	2	48.55	2	48.90	48.80	0	1,642	0.00%
2019/08/15	2	48.25	5	48.75	48.95	-3	1,622	-0.18%
2019/08/14	2	48.50	1	48.50	48.35	1	1,595	0.06%
2019/08/12	0	0.00	2	48.50	48.25	-2	1,598	-0.13%
2019/08/08	1	48.25	0	0.00	48.20	1	1,600	0.06%
2019/08/06	4	47.75	6	48.02	48.10	-2	1,615	-0.12%
2019/08/05	2	48.20	2	48.55	48.20	0	1,609	0.00%
2019/07/26	0	0.00	1	48.95	49.10	-1	1,609	-0.06%
2019/07/24	3.1	48.97	0	0.00	48.90	3.1	1,626	0.19%
2019/07/23	0	0.00	2	49.25	49.05	-2	1,609	-0.12%
2019/07/18	0	0.00	2	49.40	49.40	-2	1,602	-0.12%
2019/07/16	0	0.00	2	49.20	49.20	-2	1,601	-0.12%
2019/07/15	2	49.13	0	0.00	49.25	2	1,602	0.12%
2019/07/12	3	49.13	0	0.00	49.15	3	1,626	0.18%
2019/07/11	0	0.00	2	49.45	49.45	-2	1,629	-0.12%
2019/07/10	0	0.00	2	49.55	49.55	-2	1,645	-0.12%
2019/07/09	2	49.30	0	0.00	49.45	2	1,649	0.12%
2019/07/08	3	49.50	0	0.00	49.40	3	1,669	0.18%
2019/07/05	1	49.65	2	49.80	49.65	-1	1,685	-0.06%
2019/07/04	1	49.75	0	0.00	49.75	1	1,723	0.06%
2019/06/28	0	0.00	1	49.70	49.45	-1	1,784	-0.06%
2019/06/27	4	49.76	0	0.00	49.75	4	1,856	0.22%
2019/06/26	1	49.70	0	0.00	49.75	1	1,945	0.05%
2019/06/25	4	49.80	0	0.00	49.95	4	1,954	0.20%
2019/06/24	0	0.00	2	50.10	50.00	-2	1,993	-0.10%
2019/06/21	0	49.95	1	49.85	50.00	-1	1,983	-0.05%
2019/06/20	3.1	49.83	0	0.00	49.90	3.1	1,988	0.15%
2019/06/19	0	49.80	3	49.63	49.90	-3	2,011	-0.15%
2019/05/28	0	0.00	60	49.40	48.60	-60	2,513	-2.39%
2019/05/21	0	0.00	2	48.20	48.10	-2	2,430	-0.08%
2019/05/20	0.1	48.00	0	0.00	47.95	0.1	2,422	0.00%
2019/05/17	30	47.50	0	0.00	47.50	30	2,423	1.24%
2019/05/15	32	47.90	0	0.00	47.80	32	2,427	1.32%
2019/05/14	0	0.00	1	47.35	48.05	-1	2,450	-0.04%
2019/05/13	6	48.00	0	0.00	47.80	6	2,444	0.25%
2019/05/10	1	47.80	0	0.00	48.05	1	2,479	0.04%
2019/05/07	3	48.77	0	0.00	48.70	3	2,491	0.12%
2019/04/30	1	49.35	0	0.00	49.45	1	2,539	0.04%
2019/04/22	0.1	48.85	0	0.00	48.75	0.1	2,540	0.00%
2019/04/18	106	48.83	0	0.00	48.60	106	2,557	4.14%	大買/鉅額交易
2019/04/10	2	49.75	0	0.00	49.90	2	2,528	0.08%
2019/03/29	0	0.00	105	49.94	50.80	-105	2,550	-4.12%	大賣/鉅額交易
2019/03/28	10	49.75	10.4	49.80	49.85	-0.4	2,529	-0.02%
2019/03/25	2	49.20	3	49.23	49.25	-1	2,501	-0.04%
2019/03/22	100	49.16	100	49.50	49.25	0	2,481	0.00%
2019/03/20	102.1	48.40	0	0.00	48.70	102.1	2,416	4.22%	大買/鉅額交易
2019/03/19	1	49.00	101	49.18	48.90	-100	2,361	-4.23%	大賣/
2019/03/18	0	0.00	2	48.53	48.55	-2	2,302	-0.09%
2019/03/15	0.1	48.20	0	0.00	48.20	0.1	2,278	0.00%
2019/03/13	4	47.44	0	0.00	47.40	4	1,994	0.20%
2019/03/12	1	47.60	0	0.00	47.50	1	1,967	0.05%
2019/03/11	2	48.00	5	47.90	47.90	-3	1,939	-0.15%
2019/02/20	0.1	48.10	0	0.00	48.05	0.1	1,994	0.00%
2019/02/14	2	47.30	0.5	47.40	47.30	1.5	1,991	0.07%
2019/02/13	4	47.90	0	0.00	47.65	4	1,986	0.20%
2019/02/12	20.1	48.38	0	0.00	48.45	20.1	1,947	1.03%
2019/01/29	1	47.50	0	0.00	47.80	1	1,912	0.05%
2019/01/28	1	47.90	100	47.90	47.95	-99	1,901	-5.21%
2019/01/25	1	47.50	3	47.50	47.60	-2	1,890	-0.11%
2019/01/24	0	0.00	2	47.20	47.45	-2	1,868	-0.11%
2019/01/23	0	0.00	2	46.90	46.90	-2	1,851	-0.11%
2019/01/21	0.1	46.85	2	46.95	46.85	-1.9	1,857	-0.10%
2019/01/18	0	0.00	2	46.60	46.60	-2	1,875	-0.11%
2019/01/16	0	0.00	2	46.58	46.60	-2	1,901	-0.11%
2019/01/15	0.1	46.60	0	0.00	46.60	0.1	1,927	0.00%
2019/01/10	0	0.00	1	46.30	46.35	-1	2,036	-0.05%
2019/01/09	0	0.00	2	46.20	46.10	-2	2,047	-0.10%
2019/01/08	1	45.30	0	0.00	45.15	1	2,046	0.05%
2019/01/04	0	0.00	3	45.20	45.25	-3	2,112	-0.14%
2019/01/03	0	0.00	20	45.20	45.05	-20	2,227	-0.90%
2019/01/02	1	44.50	0	0.00	44.50	1	2,248	0.04%
2018/12/27	1	44.05	0	0.00	44.40	1	2,292	0.04%
2018/12/25	6	44.30	0	0.00	43.90	6	2,269	0.26%
2018/12/24	4	45.08	0	0.00	44.90	4	2,216	0.18%
2018/12/21	5	45.48	0	0.00	46.15	5	2,204	0.23%
2018/12/14	2	46.30	0	0.00	46.45	2	2,233	0.09%
2018/12/12	0.1	46.15	0	0.00	46.25	0.1	2,255	0.00%
2018/12/11	5	45.75	0	0.00	46.00	5	2,262	0.22%
2018/12/06	2	45.85	0	0.00	45.65	2	2,430	0.08%
2018/11/27	1	46.10	0	0.00	46.25	1	4,977	0.02%
2018/11/26	1	46.20	0	0.00	46.20	1	5,043	0.02%
2018/11/15	0	0.00	1	46.50	46.55	-1	5,138	-0.02%
2018/11/13	0	0.00	1	46.65	46.80	-1	5,157	-0.02%
2018/11/12	0.1	46.35	0	0.00	46.60	0.1	5,163	0.00%
2018/11/06	0	0.00	5	46.30	46.55	-5	5,587	-0.09%
2018/10/26	2	45.05	0	0.00	44.40	2	5,726	0.03%
2018/10/25	0	0.00	4	44.75	45.00	-4	5,721	-0.07%
2018/10/18	0	0.00	4	46.00	45.90	-4	5,597	-0.07%
2018/10/17	0	0.00	1	46.10	45.85	-1	5,585	-0.02%
2018/10/16	0	0.00	1	45.25	45.90	-1	5,557	-0.02%
2018/10/15	3	45.40	0	0.00	45.25	3	5,523	0.05%
2018/10/11	4	46.00	6.7	45.66	45.60	-2.7	5,469	-0.05%
2018/10/09	0	47.00	0	0.00	46.65	0	5,337	0.00%
2018/10/08	0	47.50	0	0.00	47.10	0	5,304	0.00%
2018/10/05	100.1	46.85	0	0.00	46.75	100.1	5,270	1.90%
2018/10/04	100	47.70	0	0.00	47.75	100	5,243	1.91%
2018/10/02	1	48.10	0	0.00	48.35	1	5,233	0.02%
2018/10/01	1	48.20	0	0.00	48.20	1	5,224	0.02%
2018/09/28	0	0.00	92	48.38	48.40	-92	5,212	-1.76%
2018/09/27	0	0.00	5	47.90	48.00	-5	5,198	-0.10%
2018/09/26	0	0.00	8	48.30	47.45	-8	5,177	-0.15%
2018/09/25	1	48.45	0	0.00	48.35	1	5,179	0.02%
2018/09/12	0.1	46.90	0	0.00	46.90	0.1	5,051	0.00%
2018/09/07	0	45.50	0	0.00	45.10	0	4,580	0.00%
2018/09/06	0	49.20	1	49.15	49.15	-1	3,932	-0.03%
2018/09/05	0.1	49.15	0	0.00	48.80	0.1	3,239	0.00%
2018/08/31	0	0.00	2	49.90	49.90	-2	2,690	-0.07%
2018/08/22	0	0.00	1	48.55	48.35	-1	2,883	-0.03%
2018/08/21	0	0.00	2	48.13	48.20	-2	2,879	-0.07%
2018/08/15	0.1	48.00	3	48.05	48.00	-2.9	2,873	-0.10%
2018/08/13	0	0.00	1	47.45	47.50	-1	2,634	-0.04%
2018/08/09	0	0.00	20	48.05	48.30	-20	2,481	-0.81%
2018/08/08	0	47.90	0	0.00	47.90	0	2,452	0.00%
2018/08/07	0	47.65	4	47.60	47.65	-4	2,382	-0.17%
2018/08/06	0.1	47.35	0	0.00	47.35	0.1	2,406	0.00%
2018/08/03	1	47.10	3	47.35	47.35	-2	2,409	-0.08%
2018/07/25	3	45.80	0	0.00	45.80	3	2,429	0.12%
2018/07/24	0	0.00	1	45.80	45.70	-1	2,450	-0.04%
2018/07/18	2	45.75	0	0.00	46.15	2	2,501	0.08%
2018/07/11	5	44.85	0	0.00	45.00	5	2,601	0.19%
2018/07/09	0	45.00	0	0.00	44.80	0	2,609	0.00%
2018/07/06	0	44.10	0	0.00	43.95	0	2,615	0.00%
2018/07/05	15.1	44.37	0	0.00	44.00	15.1	2,639	0.57%
2018/07/02	2	44.65	0	0.00	44.55	2	2,696	0.07%
2018/06/28	1	44.50	0	0.00	44.60	1	2,663	0.04%
2018/06/22	10	45.70	0	0.00	45.70	10	2,644	0.38%
2018/06/20	1	45.95	0	0.00	46.25	1	2,647	0.04%
2018/06/14	101	46.90	0	0.00	46.35	101	2,513	4.02%	大買/鉅額交易
2018/06/08	18	47.43	8	47.45	47.60	10	2,477	0.40%
2018/06/07	0	47.60	0	0.00	47.45	0	2,455	0.00%
2018/06/06	0	47.80	101	47.80	47.85	-101	2,452	-4.12%	大賣/
2018/06/05	0.1	46.80	0	0.00	46.80	0.1	2,345	0.00%
2018/05/25	101	46.05	0	0.00	46.00	101	2,115	4.77%	大買/鉅額交易
2018/05/21	1	46.10	0	0.00	46.25	1	2,105	0.05%
2018/05/18	0	0.00	100	45.85	45.90	-100	2,105	-4.75%
2018/05/15	100	45.30	1	45.45	45.50	99	2,200	4.50%
2018/05/14	0	0.00	100	45.90	45.75	-100	2,276	-4.39%
2018/05/11	1	45.30	0	0.00	45.30	1	2,243	0.04%
2018/05/07	1	45.20	0	0.00	45.20	1	2,310	0.04%
2018/05/04	100	45.35	0	0.00	45.35	100	2,347	4.26%
2018/05/02	0	0.00	100	46.14	46.00	-100	2,512	-3.98%
2018/04/30	0	0.00	1	45.65	45.80	-1	2,513	-0.04%
2018/04/26	1	45.20	2	45.20	45.15	-1	2,621	-0.04%
2018/04/20	2	45.03	0	0.00	45.30	2	2,590	0.08%
2018/04/17	0	0.00	2	44.45	44.55	-2	2,578	-0.08%
2018/04/10	1	44.60	0	0.00	45.40	1	2,580	0.04%
2018/04/03	1	45.10	0	0.00	45.20	1	2,589	0.04%
2018/03/31	1	45.15	0	0.00	45.15	1	2,588	0.04%
2018/03/23	0	0.00	1	44.45	44.75	-1	2,567	-0.04%
2018/03/19	1	44.65	0	0.00	44.90	1	2,773	0.04%
2018/03/16	1	45.00	0	0.00	44.60	1	2,796	0.04%
2018/03/06	0	0.00	1	44.30	44.35	-1	2,693	-0.04%
2018/03/05	3	44.15	0	0.00	44.25	3	2,758	0.11%
2018/03/02	2	44.00	0	0.00	44.00	2	2,754	0.07%
2018/02/27	3	45.00	0	0.00	44.15	3	2,727	0.11%
2018/02/26	2	44.75	0	0.00	44.95	2	2,713	0.07%
2018/02/06	1	43.00	4	41.80	42.20	-3	2,599	-0.12%
2018/02/01	4	46.10	4	45.83	45.55	0	2,514	0.00%
2018/01/31	24	45.42	0	0.00	45.80	24	2,514	0.95%
2018/01/30	4	45.90	25	45.77	45.55	-21	2,471	-0.85%
2018/01/29	5	46.35	0	0.00	46.50	5	2,443	0.20%
2018/01/26	10	46.35	10	46.33	46.45	0	2,421	0.00%
2018/01/25	100	45.40	0	0.00	45.40	100	2,341	4.27%
2018/01/24	1	44.50	9	44.50	45.00	-8	2,263	-0.35%
2018/01/23	0	0.00	100	44.70	44.95	-100	2,212	-4.52%
2018/01/17	0	0.00	1	43.00	43.05	-1	2,113	-0.05%
2018/01/15	4	42.55	0	0.00	42.85	4	2,080	0.19%
2018/01/12	1	42.60	0	0.00	42.80	1	2,100	0.05%
2018/01/11	5	42.52	17	42.83	42.45	-12	2,114	-0.57%
2018/01/10	1	42.80	0	0.00	42.75	1	2,122	0.05%
2018/01/09	1	43.00	0	0.00	43.15	1	2,123	0.05%
2018/01/04	22	42.64	22	42.71	42.65	0	2,116	0.00%
2018/01/03	1	42.90	0	0.00	43.15	1	2,125	0.05%
2018/01/02	147	43.03	29	42.59	43.15	118	2,095	5.63%	大買/鉅額交易