興富發 (2542)-兆豐-埔墘券商分點個股進出

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

興富發

(2542)

可現股當沖

股價
46.55
漲跌
▲0.05
漲幅
+0.11%
成交量
5,794張
產業
上市營建類股
916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－兆豐-埔墘券商分點個股進出

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

兆豐-埔墘券商分點個股進出
兆豐-埔墘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
2024/06/05	0	0.00	2	46.50	46.55	-2	8,393	-0.02%
2024/06/04	0	0.00	5	46.45	46.50	-5	8,349	-0.06%
2024/06/03	10	46.35	0	0.00	46.40	10	8,313	0.12%
2024/05/30	0	0.00	0.4	44.95	44.80	-0.4	8,098	0.00%
2024/05/29	0.4	45.20	0	0.00	45.35	0.4	8,056	0.00%
2024/05/24	0	0.00	54	44.40	44.35	-54	7,824	-0.69%
2024/05/16	0	0.00	1	45.75	45.55	-1	7,519	-0.01%
2024/05/15	0	0.00	6.9	44.91	44.45	-6.9	7,358	-0.09%
2024/05/14	0.2	45.35	0	0.00	45.25	0.2	7,245	0.00%
2024/05/10	5	45.75	1	45.50	45.20	4	7,097	0.06%
2024/05/09	2.1	46.84	1	47.05	45.65	1.1	6,975	0.02%
2024/05/08	0.2	46.80	2	46.83	46.85	-1.8	6,745	-0.03%
2024/05/07	2	48.80	13	48.85	47.85	-11	6,490	-0.17%
2024/05/06	1	48.20	69.1	47.88	48.15	-68.1	5,901	-1.15%
2024/05/03	5.3	47.29	5	47.33	47.20	0.3	5,458	0.01%
2024/05/02	86.1	46.60	5	46.42	46.60	81.1	4,966	1.63%
2024/04/30	1	44.25	0	0.00	44.30	1	4,411	0.02%
2024/04/29	1	44.40	4	44.31	44.30	-3	4,274	-0.07%
2024/04/26	4	42.83	1	42.90	42.95	3	4,063	0.07%
2024/04/25	4	42.48	1	42.70	42.70	3	3,964	0.08%
2024/04/24	2	42.05	1	42.10	41.95	1	3,860	0.03%
2024/04/22	2	43.23	9	42.49	42.40	-7	3,769	-0.19%
2024/04/19	2	41.58	0	0.00	41.45	2	3,371	0.06%
2024/04/16	0	0.00	2	40.20	40.10	-2	3,049	-0.07%
2024/04/12	1	40.85	1	40.80	40.80	0	2,943	0.00%
2024/04/11	2	41.08	0	0.00	41.10	2	2,921	0.07%
2024/04/10	0.2	41.35	0	0.00	41.35	0.2	2,896	0.01%
2024/03/27	1	40.60	80	40.42	40.60	-79	2,567	-3.08%
2024/03/21	1	38.90	0	0.00	38.65	1	2,556	0.04%
2024/03/20	0	0.00	1	38.80	38.50	-1	2,570	-0.04%
2024/03/19	3	38.68	0	0.00	38.70	3	2,526	0.12%
2024/03/15	0	0.00	30	39.65	39.20	-30	2,527	-1.19%
2024/03/14	11	39.90	0	0.00	39.85	11	2,444	0.45%
2024/03/12	5	39.95	0	0.00	39.95	5	2,432	0.21%
2024/03/08	0	0.00	1	39.65	39.75	-1	2,447	-0.04%
2024/03/01	1	39.70	0	0.00	39.70	1	2,424	0.04%
2024/02/15	1	39.70	0	0.00	39.50	1	2,442	0.04%
2024/01/31	0	0.00	3	39.60	39.60	-3	2,424	-0.12%
2024/01/24	8	39.45	0	0.00	39.55	8	2,510	0.32%
2024/01/09	0	0.00	0.4	40.10	40.05	-0.4	2,789	-0.01%
2024/01/04	2	40.10	0	0.00	40.10	2	2,917	0.07%
2023/12/27	0.3	40.10	0	0.00	40.10	0.3	3,055	0.01%
2023/12/21	8	39.87	0	0.00	39.90	8	3,414	0.23%
2023/12/19	1	40.00	0	0.00	40.15	1	3,443	0.03%
2023/12/18	7	40.09	1	40.15	40.45	6	3,468	0.17%
2023/12/13	1	39.90	0	0.00	40.05	1	3,497	0.03%
2023/12/12	3	39.98	0	0.00	39.90	3	3,540	0.08%
2023/12/07	20	40.25	0	0.00	40.20	20	3,523	0.57%
2023/12/01	0.1	40.85	0	0.00	40.80	0.1	3,447	0.00%
2023/11/30	0.1	40.85	0	0.00	40.95	0.1	3,452	0.00%
2023/11/29	0	0.00	2	40.90	40.85	-2	3,496	-0.06%
2023/11/15	0	0.00	36	40.60	40.90	-36	3,434	-1.05%
2023/11/13	3	40.50	0	0.00	40.60	3	3,398	0.09%
2023/11/10	0	0.00	9	40.50	40.55	-9	3,391	-0.27%
2023/11/09	4	40.65	0	0.00	40.60	4	3,392	0.12%
2023/11/06	1	40.55	0	0.00	40.70	1	3,513	0.03%
2023/11/03	1	40.75	0.5	40.80	40.60	0.5	3,494	0.01%
2023/11/01	0.2	40.45	0	0.00	40.60	0.2	3,493	0.01%
2023/10/31	0.1	40.80	1	40.65	40.70	-0.9	3,483	-0.03%
2023/10/20	7	41.11	0	0.00	41.10	7	3,504	0.20%
2023/10/18	0	0.00	2	41.60	42.05	-2	3,479	-0.06%
2023/10/16	1	40.50	0	0.00	41.30	1	3,162	0.03%
2023/10/13	0.8	40.48	0	0.00	40.85	0.8	3,128	0.03%
2023/10/06	10	39.13	2	39.05	39.40	8	3,089	0.26%
2023/10/03	5	39.25	0	0.00	39.25	5	3,077	0.16%
2023/10/02	0.1	39.55	0	0.00	39.30	0.1	3,075	0.00%
2023/09/27	8.1	39.79	0	39.75	39.55	8.1	2,981	0.27%
2023/09/26	1	40.00	1	40.05	40.00	0	2,901	0.00%
2023/09/25	2	43.00	0	0.00	43.05	2	2,712	0.07%
2023/09/22	9	43.48	0	0.00	43.40	9	2,593	0.35%
2023/09/21	3	43.82	0	0.00	43.95	3	2,534	0.12%
2023/09/20	0.5	44.20	0	0.00	44.20	0.5	2,472	0.02%
2023/09/19	1	44.25	8	44.08	44.30	-7	2,406	-0.29%
2023/09/15	5	43.25	0	0.00	43.25	5	2,331	0.21%
2023/09/13	7	43.75	0	0.00	43.70	7	2,204	0.32%
2023/09/11	10	43.40	0	0.00	43.50	10	2,268	0.44%
2023/09/05	3	43.35	0	0.00	43.45	3	2,292	0.13%
2023/09/04	2	43.60	0	0.00	43.60	2	2,273	0.09%
2023/08/31	0	0.00	0	43.10	43.00	0	2,211	0.00%
2023/08/11	10	42.80	0	0.00	43.40	10	2,426	0.41%
2023/08/10	1	42.55	0	0.00	42.90	1	2,378	0.04%
2023/07/25	1	41.80	0	0.00	41.60	1	3,007	0.03%
2023/07/20	1	42.25	0	0.00	42.25	1	2,951	0.03%
2023/07/18	5	42.05	2	42.10	42.15	3	2,944	0.10%
2023/07/10	20	42.86	0	0.00	42.80	20	2,878	0.69%
2023/07/06	0	0.00	4	42.80	42.80	-4	2,900	-0.14%
2023/06/26	5	42.25	0	0.00	42.25	5	2,985	0.17%
2023/06/21	1	42.25	0	0.00	42.25	1	3,006	0.03%
2023/06/20	1	42.25	0	0.00	42.15	1	3,001	0.03%
2023/06/16	0	0.00	0	42.50	42.25	0	2,968	0.00%
2023/06/15	6	43.00	0	0.00	42.70	6	2,912	0.21%
2023/06/14	0	0.00	0.1	42.94	43.00	-0.1	2,916	0.00%
2023/06/13	6	42.95	0	0.00	42.95	6	2,950	0.20%
2023/06/02	4	42.50	0	0.00	42.60	4	3,052	0.13%
2023/05/29	0	0.00	1	42.30	42.10	-1	3,039	-0.03%
2023/05/25	0	0.00	0	42.75	42.50	0	3,025	0.00%
2023/05/17	12	41.65	29	41.65	41.90	-17	2,868	-0.59%
2023/05/11	0	0.00	57.1	42.05	42.30	-57.1	2,632	-2.17%
2023/05/08	4	43.00	0	0.00	43.30	4	2,235	0.18%
2023/04/12	6	41.98	0	0.00	41.95	6	2,407	0.25%
2023/04/11	0	0.00	4	41.56	41.75	-4	2,348	-0.17%
2023/04/10	3	41.50	0	0.00	41.45	3	2,381	0.13%
2023/03/27	0	0.00	20	40.85	40.70	-20	4,154	-0.48%
2023/03/16	1	40.10	0	0.00	40.10	1	5,004	0.02%
2023/03/15	8.4	40.83	0	0.00	40.60	8.4	5,035	0.17%
2023/03/08	1	41.75	0	0.00	41.85	1	5,151	0.02%
2023/03/03	2	41.85	0	0.00	41.95	2	5,213	0.04%
2023/03/02	3	42.10	0	0.00	42.25	3	5,216	0.06%
2023/02/23	0	0.00	0.4	42.40	42.40	-0.4	5,417	-0.01%
2023/02/22	0	0.00	3	42.18	42.30	-3	5,435	-0.06%
2023/02/08	1	42.00	1	41.80	41.90	0	6,025	0.00%
2023/02/02	5	41.43	0	0.00	41.25	5	6,057	0.08%
2023/02/01	1	41.45	0	0.00	41.60	1	6,045	0.02%
2023/01/31	0	0.00	1	41.15	41.10	-1	6,114	-0.02%
2023/01/30	0	0.00	2	41.00	40.65	-2	6,079	-0.03%
2023/01/06	0	0.00	13	40.44	40.45	-13	6,185	-0.21%
2022/12/30	5	40.50	0	0.00	40.30	5	6,293	0.08%
2022/12/27	0	0.00	5	41.25	41.45	-5	6,283	-0.08%
2022/12/23	5	40.45	0	0.00	40.35	5	6,264	0.08%
2022/12/21	1	39.00	0	0.00	40.00	1	6,026	0.02%
2022/12/20	3	39.80	0	0.00	39.65	3	5,780	0.05%
2022/12/14	10	41.95	10	42.53	42.60	0	5,170	0.00%
2022/12/13	0	0.00	0.8	42.90	42.75	-0.8	5,162	-0.02%
2022/12/09	0	0.00	1	44.00	44.00	-1	5,155	-0.02%
2022/12/02	1	44.50	0.6	44.30	44.25	0.4	5,030	0.01%
2022/12/01	0	0.00	1.6	44.76	44.80	-1.6	5,016	-0.03%
2022/11/29	0	0.00	11	44.67	44.80	-11	5,026	-0.22%
2022/11/23	20	44.95	1	44.85	44.90	19	5,037	0.38%
2022/11/22	20	44.15	1	44.35	44.85	19	5,044	0.38%
2022/11/21	20	43.90	0	0.00	43.95	20	4,921	0.41%
2022/11/17	0	0.00	10	43.65	43.55	-10	4,949	-0.20%
2022/11/15	1	42.95	0	0.00	42.90	1	4,916	0.02%
2022/11/14	0	0.00	5	42.95	43.35	-5	4,875	-0.10%
2022/11/04	0	0.00	13	41.88	42.00	-13	4,888	-0.27%
2022/11/03	0	0.00	3	41.20	41.30	-3	4,842	-0.06%
2022/11/02	0	0.00	5	41.23	41.25	-5	4,832	-0.10%
2022/11/01	5	41.41	1.8	41.45	41.45	3.2	4,873	0.07%
2022/10/31	0.9	41.30	12	41.55	41.45	-11.1	4,888	-0.23%
2022/10/27	0	0.00	20	41.48	41.80	-20	4,875	-0.41%
2022/10/24	0	0.00	0	40.65	40.60	0	4,786	0.00%
2022/10/21	0	0.00	4	40.45	40.50	-4	4,758	-0.08%
2022/10/20	0	0.00	6	40.03	40.35	-6	4,768	-0.13%
2022/10/18	0	0.00	6	39.60	39.60	-6	4,685	-0.13%
2022/10/11	1.1	39.03	2	38.15	39.35	-0.9	5,224	-0.02%
2022/10/07	6	39.11	12	39.19	38.90	-6	5,188	-0.12%
2022/10/03	0	0.00	10	39.70	39.85	-10	5,232	-0.19%
2022/09/29	1	38.50	15	38.48	38.60	-14	5,204	-0.27%
2022/09/28	6	38.61	0	0.00	38.00	6	5,171	0.12%
2022/09/27	4	39.48	0	0.00	39.65	4	5,055	0.08%
2022/09/26	10	40.10	66	40.21	40.20	-56	4,940	-1.13%
2022/09/23	9	47.74	2	47.80	47.80	7	4,766	0.15%
2022/09/22	5	47.66	0	0.00	47.75	5	4,634	0.11%
2022/09/21	3	47.85	0	0.00	48.00	3	4,521	0.07%
2022/09/20	6	48.05	0	0.00	48.00	6	4,374	0.14%
2022/09/19	20	48.13	1	47.95	48.15	19	4,340	0.44%
2022/09/15	3	48.30	0	0.00	48.25	3	4,462	0.07%
2022/09/14	0	0.00	0.3	48.35	48.25	-0.3	4,782	-0.01%
2022/09/13	5	48.50	0	0.00	48.50	5	5,003	0.10%
2022/09/12	1	48.20	0	0.00	48.40	1	5,233	0.02%
2022/09/08	0	0.00	8	48.05	48.35	-8	5,532	-0.14%
2022/09/07	5	47.85	0	0.00	47.90	5	5,636	0.09%
2022/09/06	0	0.00	1	48.00	48.10	-1	5,682	-0.02%
2022/09/05	1	48.00	6	47.95	47.95	-5	5,683	-0.09%
2022/09/01	2	48.03	13	47.90	48.10	-11	5,726	-0.19%
2022/08/30	0	0.00	2	48.18	48.35	-2	5,694	-0.04%
2022/08/29	1	47.65	1	47.60	47.85	0	5,702	0.00%
2022/08/26	3	48.05	1	48.10	48.20	2	5,824	0.03%
2022/08/25	5.7	47.96	0	0.00	48.10	5.7	5,812	0.10%
2022/08/22	0	0.00	11	47.23	47.65	-11	5,815	-0.19%
2022/08/18	2	46.70	0	0.00	46.80	2	5,742	0.03%
2022/08/16	4	46.50	1	46.50	46.80	3	5,658	0.05%
2022/08/15	1	46.25	0	0.00	46.20	1	5,579	0.02%
2022/08/12	3	46.25	6	46.40	46.15	-3	5,593	-0.05%
2022/08/10	5	45.82	0	0.00	45.75	5	5,595	0.09%
2022/08/09	0	0.00	2	46.10	46.00	-2	5,615	-0.04%
2022/08/04	5	45.34	2	45.63	45.65	3	5,966	0.05%
2022/08/03	2	45.65	0	0.00	45.80	2	5,960	0.03%
2022/08/02	3	45.60	0	0.00	46.00	3	5,996	0.05%
2022/08/01	0.2	45.80	1	45.95	45.90	-0.8	6,010	-0.01%
2022/07/29	2	45.20	0	0.00	45.35	2	5,999	0.03%
2022/07/28	0	0.00	2	44.95	44.90	-2	6,010	-0.03%
2022/07/27	2	44.65	0	0.00	44.65	2	6,026	0.03%
2022/07/25	0	45.05	0	0.00	45.10	0	6,048	0.00%
2022/07/22	0	0.00	7	44.90	45.20	-7	6,076	-0.12%
2022/07/21	11.2	45.03	0	0.00	45.15	11.2	6,053	0.19%
2022/07/20	1	45.55	0	0.00	45.35	1	6,060	0.02%
2022/07/19	5	46.05	1	46.05	45.75	4	6,023	0.07%
2022/07/18	3	44.85	10	44.79	45.10	-7	5,953	-0.12%
2022/07/15	2	43.40	0	0.00	43.40	2	5,964	0.03%
2022/07/13	1	43.55	0	0.00	43.50	1	6,119	0.02%
2022/07/12	0	0.00	3	43.25	43.20	-3	6,150	-0.05%
2022/07/11	0	0.00	5	43.70	43.80	-5	6,163	-0.08%
2022/07/08	0	0.00	6	43.88	43.85	-6	6,195	-0.10%
2022/07/07	1	43.71	0	0.00	43.80	1	6,213	0.02%
2022/07/06	0	0.00	3	44.43	44.20	-3	6,327	-0.05%
2022/07/04	0	0.00	10	44.35	44.40	-10	6,803	-0.15%
2022/07/01	7	44.37	0	0.00	43.95	7	7,609	0.09%
2022/06/30	0	0.00	0.3	44.80	45.20	-0.3	8,178	0.00%
2022/06/29	0	0.00	2	45.00	45.10	-2	8,197	-0.02%
2022/06/23	0.1	43.60	0	0.00	43.30	0.1	8,320	0.00%
2022/06/22	1.4	42.89	14	43.23	43.25	-12.6	8,163	-0.15%
2022/06/21	0	0.00	10	43.70	43.35	-10	7,857	-0.13%
2022/06/20	6.1	43.79	2	43.68	43.60	4.1	7,697	0.05%
2022/06/17	4	43.59	2	43.80	44.75	2	7,720	0.03%
2022/06/16	1	44.65	31	44.56	44.55	-30	7,555	-0.40%
2022/06/15	2	45.05	0	0.00	45.05	2	7,569	0.03%
2022/06/14	1	45.40	0	0.00	45.40	1	7,728	0.01%
2022/06/13	1	44.50	22	44.68	44.80	-21	8,324	-0.25%
2022/06/09	1	45.30	11	45.20	45.25	-10	8,562	-0.12%
2022/06/08	2.1	45.21	6	45.25	45.45	-3.9	8,561	-0.05%
2022/06/07	0	0.00	10	45.09	45.35	-10	8,600	-0.12%
2022/06/06	7	45.09	6	45.08	45.00	1	8,621	0.01%
2022/06/02	0	0.00	1	46.25	46.10	-1	8,580	-0.01%
2022/06/01	0	0.00	1	46.45	46.35	-1	8,711	-0.01%
2022/05/31	2	46.50	0	0.00	46.45	2	8,812	0.02%
2022/05/30	0	0.00	2	46.45	46.55	-2	8,881	-0.02%
2022/05/26	0	0.00	1	46.00	46.00	-1	9,060	-0.01%
2022/05/25	1	45.50	2	45.60	46.00	-1	9,159	-0.01%
2022/05/24	5	45.95	2	45.98	45.80	3	9,320	0.03%
2022/05/23	0	0.00	2	46.05	46.00	-2	9,444	-0.02%
2022/05/20	0	0.00	6	45.80	45.85	-6	9,685	-0.06%
2022/05/19	1	45.40	1	45.50	45.60	0	9,778	0.00%
2022/05/18	0	0.00	3	45.85	45.90	-3	9,750	-0.03%
2022/05/16	3	44.37	14	44.52	44.55	-11	9,756	-0.11%
2022/05/13	12	44.13	2	43.90	44.70	10	9,762	0.10%
2022/05/12	2	45.65	3	46.07	45.40	-1	9,552	-0.01%
2022/05/11	1	46.45	1	46.50	46.25	0	9,474	0.00%
2022/05/10	0	0.00	4	46.04	46.50	-4	9,491	-0.04%
2022/05/09	0	0.00	2	46.68	46.50	-2	9,510	-0.02%
2022/05/06	1	46.90	2	46.80	46.90	-1	9,568	-0.01%
2022/05/05	0	0.00	28	47.07	47.00	-28	9,644	-0.29%
2022/05/04	0	0.00	2	46.88	46.90	-2	9,731	-0.02%
2022/05/03	0	0.00	3	46.75	46.65	-3	9,780	-0.03%
2022/04/29	0	0.00	2	46.88	46.95	-2	9,807	-0.02%
2022/04/28	0.2	46.95	0	0.00	46.70	0.2	9,846	0.00%
2022/04/27	1	46.60	5	46.70	46.70	-4	9,839	-0.04%
2022/04/26	8	46.73	6	47.18	47.20	2	9,858	0.02%
2022/04/25	5	46.55	2	46.45	46.45	3	9,766	0.03%
2022/04/22	3	47.25	1	47.20	47.10	2	9,677	0.02%
2022/04/21	7	47.81	0	0.00	47.50	7	9,599	0.07%
2022/04/20	1	47.35	5	47.45	48.75	-4	9,493	-0.04%
2022/04/19	0	0.00	5	47.85	47.80	-5	9,399	-0.05%
2022/04/15	31	47.93	0	0.00	48.05	31	9,352	0.33%
2022/04/14	0	0.00	1	47.70	47.85	-1	9,312	-0.01%
2022/04/13	0	0.00	1	47.25	47.45	-1	9,288	-0.01%
2022/04/12	3	46.87	5	46.88	46.90	-2	9,253	-0.02%
2022/04/11	21	47.91	0	0.00	47.60	21	9,119	0.23%
2022/04/08	6	48.65	0	0.00	48.75	6	8,892	0.07%
2022/04/07	22	49.09	8	49.04	48.90	14	8,703	0.16%
2022/04/06	15	47.72	2	47.85	49.00	13	7,888	0.16%
2022/03/30	3	45.32	0	0.00	45.40	3	7,184	0.04%
2022/03/29	6	45.30	1	45.50	45.30	5	7,325	0.07%
2022/03/28	6	45.31	0	0.00	45.35	6	7,363	0.08%
2022/03/25	0	0.00	1	45.85	45.75	-1	7,389	-0.01%
2022/03/24	5	45.74	0	0.00	45.75	5	7,451	0.07%
2022/03/23	0	0.00	2	45.98	45.95	-2	7,509	-0.03%
2022/03/22	16.1	45.25	0	0.00	45.50	16.1	7,515	0.21%
2022/03/21	6	46.69	0	0.00	46.20	6	7,261	0.08%
2022/03/18	39	46.68	11	46.60	46.60	28	7,118	0.39%
2022/03/17	1	46.55	5	47.00	47.00	-4	7,022	-0.06%
2022/03/16	29.6	47.23	0	0.00	46.85	29.6	6,829	0.43%
2022/03/15	0	0.00	1	50.00	50.50	-1	6,228	-0.02%
2022/03/11	1	48.80	5	48.90	48.90	-4	5,950	-0.07%
2022/03/10	1	49.15	0	0.00	49.20	1	5,931	0.02%
2022/03/08	1	49.20	0	0.00	48.50	1	5,836	0.02%
2022/03/07	5	49.00	3	49.02	49.30	2	5,723	0.03%
2022/03/01	5	49.40	0	0.00	49.45	5	5,514	0.09%
2022/02/25	0	0.00	1	48.85	48.95	-1	5,379	-0.02%
2022/02/24	0	0.00	6	48.53	48.35	-6	5,287	-0.11%
2022/02/23	1	49.00	0	0.00	49.10	1	5,123	0.02%
2022/02/22	5	48.04	14	47.75	48.90	-9	5,011	-0.18%
2022/02/21	0	0.00	1	47.60	48.15	-1	4,800	-0.02%
2022/02/17	0	0.00	2	47.15	47.25	-2	4,777	-0.04%
2022/02/16	2	47.05	0	0.00	47.15	2	4,863	0.04%
2022/02/14	9	46.76	0	0.00	46.85	9	5,014	0.18%
2022/02/10	2	46.83	0	0.00	46.90	2	5,005	0.04%
2022/02/09	1	47.15	0	0.00	47.00	1	4,977	0.02%
2022/02/07	1	46.70	0	0.00	47.05	1	4,852	0.02%
2022/01/24	0	0.00	21	46.29	46.30	-21	4,641	-0.45%
2022/01/20	1	45.95	0	0.00	46.15	1	4,536	0.02%
2022/01/19	3	45.95	0	0.00	45.95	3	4,521	0.07%
2022/01/18	2	46.15	0	0.00	46.10	2	4,470	0.04%
2022/01/13	0	0.00	18.1	46.20	46.20	-18.1	4,661	-0.39%
2022/01/12	0	0.00	1	46.25	46.25	-1	4,657	-0.02%
2022/01/11	0	0.00	2	46.20	46.40	-2	4,626	-0.04%
2022/01/10	1	46.20	0	0.00	46.35	1	4,618	0.02%
2022/01/06	3	46.15	0	0.00	46.30	3	4,600	0.07%
2022/01/04	2	46.10	0	0.00	46.15	2	4,640	0.04%
2022/01/03	0	0.00	2	46.13	46.25	-2	4,629	-0.04%
2021/12/27	2	46.05	0	0.00	46.25	2	4,540	0.04%
2021/12/24	0	0.00	1	46.20	46.20	-1	4,524	-0.02%
2021/12/23	14	45.90	0	0.00	46.05	14	4,502	0.31%
2021/12/22	0	0.00	2	46.75	46.70	-2	4,305	-0.05%
2021/12/21	1	46.95	0	0.00	47.00	1	4,226	0.02%
2021/12/20	0	0.00	1	47.60	47.60	-1	4,188	-0.02%
2021/12/16	0	0.00	1	47.25	47.25	-1	4,208	-0.02%
2021/12/13	0	0.00	2	46.88	46.70	-2	4,252	-0.05%
2021/12/10	1	46.45	0	0.00	46.50	1	4,199	0.02%
2021/12/09	0	0.00	1	46.45	46.50	-1	4,177	-0.02%
2021/12/08	4	46.60	0	0.00	46.50	4	4,154	0.10%
2021/12/06	1	46.15	0	0.00	46.40	1	4,098	0.02%
2021/12/03	12	46.30	0	0.00	46.30	12	4,116	0.29%
2021/12/01	2	46.65	0	0.00	46.70	2	4,107	0.05%
2021/11/26	1	46.95	8	46.88	46.80	-7	4,044	-0.17%
2021/11/25	7	47.59	1	47.20	47.10	6	4,003	0.15%
2021/11/24	0	0.00	5	46.71	46.85	-5	3,916	-0.13%
2021/11/23	2	46.15	0	0.00	46.20	2	3,893	0.05%
2021/11/18	2	46.90	0	0.00	46.60	2	3,886	0.05%
2021/11/17	11	46.30	0	0.00	46.50	11	3,875	0.28%
2021/11/16	6	47.05	5	47.10	46.80	1	3,859	0.03%
2021/11/15	2	47.83	10	47.90	47.65	-8	3,829	-0.21%
2021/11/12	7	47.43	23	47.11	47.80	-16	3,734	-0.43%
2021/11/10	2	45.45	0	0.00	45.45	2	3,663	0.05%
2021/11/09	1	44.90	1	44.90	44.95	0	3,676	0.00%
2021/11/08	0	0.00	4	44.85	45.00	-4	3,689	-0.11%
2021/11/05	4	44.51	1	44.50	44.55	3	3,715	0.08%
2021/11/04	3	44.78	1	44.80	44.65	2	3,722	0.05%
2021/11/03	3	44.75	1	44.75	44.85	2	3,737	0.05%
2021/11/02	0	0.00	6	44.90	44.70	-6	3,818	-0.16%
2021/11/01	1	44.75	0	0.00	44.70	1	3,840	0.03%
2021/10/29	3	44.90	0	0.00	44.95	3	3,853	0.08%
2021/10/25	0	0.00	1	45.15	45.20	-1	4,053	-0.02%
2021/10/20	11	44.50	1	44.55	44.60	10	4,054	0.25%
2021/10/19	2	44.48	0	0.00	44.55	2	4,268	0.05%
2021/10/18	1	44.55	0	0.00	44.65	1	4,364	0.02%
2021/10/15	0	0.00	2	44.93	44.75	-2	4,387	-0.05%
2021/10/14	10	44.70	4	44.85	44.70	6	4,394	0.14%
2021/10/13	0	0.00	1	45.10	45.05	-1	4,452	-0.02%
2021/10/01	0	0.00	13	44.75	44.80	-13	4,599	-0.28%
2021/09/28	0	0.00	6	44.98	45.30	-6	4,593	-0.13%
2021/09/27	2	44.70	1	44.65	44.65	1	4,567	0.02%
2021/09/24	0	0.00	1	45.50	45.10	-1	4,508	-0.02%
2021/09/22	7	46.62	0	0.00	46.20	7	4,245	0.16%
2021/09/17	1	47.40	2	47.48	47.35	-1	4,100	-0.02%
2021/09/15	4	47.59	0	0.00	47.55	4	4,138	0.10%
2021/09/14	1	48.40	0	0.00	47.90	1	4,191	0.02%
2021/09/13	0	0.00	5	48.33	48.35	-5	4,204	-0.12%
2021/09/09	58	47.49	53	46.90	47.50	5	4,298	0.12%
2021/09/08	2	47.35	0	0.00	47.25	2	4,312	0.05%
2021/09/07	0	0.00	2	47.85	47.85	-2	4,297	-0.05%
2021/09/06	0	0.00	6	48.20	48.15	-6	4,318	-0.14%
2021/09/03	1	48.15	1	48.25	48.25	0	4,304	0.00%
2021/09/01	3	48.48	3.5	48.39	48.40	-0.5	4,370	-0.01%
2021/08/30	1	47.35	0	0.00	47.40	1	4,411	0.02%
2021/08/27	0	0.00	1.1	47.41	47.45	-1.1	4,405	-0.02%
2021/08/24	2	47.63	0	0.00	47.65	2	4,515	0.04%
2021/08/23	5	47.60	0	0.00	47.50	5	4,576	0.11%
2021/08/20	5	47.10	3	47.35	47.55	2	4,597	0.04%
2021/08/19	13	47.81	0	0.00	47.55	13	5,750	0.23%
2021/08/17	0	0.00	1	48.60	48.60	-1	5,807	-0.02%
2021/08/16	16	48.11	0	0.00	48.10	16	5,726	0.28%
2021/08/11	42	48.78	42	48.76	48.80	0	5,583	0.00%
2021/08/10	1	48.45	1	48.70	48.85	0	5,582	0.00%
2021/08/09	0	0.00	7	49.00	49.00	-7	5,636	-0.12%
2021/08/06	0	0.00	1	48.65	49.45	-1	5,660	-0.02%
2021/08/05	0	0.00	4	48.80	48.70	-4	5,663	-0.07%
2021/08/04	0	0.00	6	49.10	49.05	-6	5,896	-0.10%
2021/08/03	2	49.25	0	0.00	49.30	2	5,955	0.03%
2021/08/02	1	49.45	0	0.00	49.45	1	6,067	0.02%
2021/07/29	5	49.02	5	49.10	49.10	0	6,148	0.00%
2021/07/28	2	47.90	0	0.00	48.35	2	6,105	0.03%
2021/07/27	1	47.95	0	0.00	48.15	1	6,096	0.02%
2021/07/26	2	48.35	0	0.00	48.10	2	6,098	0.03%
2021/07/23	5	47.95	0	0.00	47.90	5	6,014	0.08%
2021/07/22	0	0.00	2	46.40	46.85	-2	5,822	-0.03%
2021/07/21	2	45.95	21	45.95	46.00	-19	5,780	-0.33%
2021/07/20	0	0.00	16	45.60	45.65	-16	5,959	-0.27%
2021/07/19	0	0.00	5	46.10	46.10	-5	6,065	-0.08%
2021/07/16	0	0.00	1	45.75	45.75	-1	6,068	-0.02%
2021/07/15	1	45.00	0	0.00	45.10	1	6,030	0.02%
2021/07/13	4	44.90	23	44.84	44.85	-19	6,135	-0.31%
2021/07/12	3	45.12	0	0.00	45.20	3	6,116	0.05%
2021/07/09	49	45.10	35	45.40	45.00	14	6,084	0.23%
2021/07/08	0	0.00	2	44.58	44.65	-2	6,005	-0.03%
2021/07/07	0	0.00	1	44.45	44.40	-1	6,008	-0.02%
2021/07/05	1	43.40	0	0.00	43.50	1	6,028	0.02%
2021/07/02	0	0.00	2	43.35	43.30	-2	6,077	-0.03%
2021/07/01	9	43.43	0	0.00	43.20	9	6,112	0.15%
2021/06/30	0	0.00	1	43.60	43.65	-1	6,122	-0.02%
2021/06/29	0	0.00	1	43.45	43.55	-1	6,147	-0.02%
2021/06/28	13	43.85	8	43.85	43.60	5	6,172	0.08%
2021/06/25	0	0.00	2	44.03	43.60	-2	6,171	-0.03%
2021/06/24	10	43.30	3	43.77	43.85	7	6,158	0.11%
2021/06/23	1	42.80	3	42.75	42.70	-2	6,132	-0.03%
2021/06/22	0	0.00	80	42.35	42.35	-80	6,080	-1.32%
2021/06/18	1	42.50	0	0.00	42.20	1	6,113	0.02%
2021/06/17	2	42.20	0	0.00	42.75	2	6,189	0.03%
2021/06/16	0	0.00	5	42.60	42.50	-5	6,260	-0.08%
2021/06/15	0	0.00	2	42.63	42.80	-2	6,256	-0.03%
2021/06/11	0	0.00	38	42.40	42.40	-38	6,240	-0.61%
2021/06/10	5	41.85	2	42.38	42.30	3	6,243	0.05%
2021/06/09	4	41.65	0	0.00	41.75	4	6,208	0.06%
2021/06/08	1	41.45	0	0.00	41.40	1	6,192	0.02%
2021/06/07	1	41.55	24	41.55	41.55	-23	6,172	-0.37%
2021/06/02	1	41.90	0	0.00	42.00	1	6,141	0.02%
2021/05/31	1	42.25	0	0.00	42.10	1	6,060	0.02%
2021/05/28	2	42.60	1	42.65	42.65	1	5,999	0.02%
2021/05/27	0	0.00	3	42.45	42.60	-3	5,986	-0.05%
2021/05/26	4	42.23	0	0.00	42.20	4	4,867	0.08%
2021/05/25	0	0.00	9	42.46	42.30	-9	4,800	-0.19%
2021/05/24	1	42.80	0	0.00	42.70	1	4,755	0.02%
2021/05/21	0	0.00	2	42.75	43.00	-2	4,782	-0.04%
2021/05/20	0	0.00	15	42.08	42.15	-15	4,749	-0.32%
2021/05/19	1	41.85	0	0.00	41.85	1	4,749	0.02%
2021/05/17	4	41.08	10	41.03	40.80	-6	4,762	-0.13%
2021/05/13	1	41.25	1	42.25	42.10	0	4,629	0.00%
2021/05/12	4	43.13	143	42.60	42.60	-139	4,544	-3.06%	大賣/鉅額交易
2021/05/11	2	44.85	2	45.50	44.85	0	4,277	0.00%
2021/05/10	5	45.25	5	45.47	45.70	0	4,201	0.00%
2021/05/07	1	44.75	0	0.00	44.70	1	4,073	0.02%
2021/05/04	2	44.35	0	0.00	44.35	2	3,882	0.05%
2021/05/03	3	45.10	0	0.00	44.70	3	3,820	0.08%
2021/04/29	3	45.22	0	0.00	45.25	3	3,765	0.08%
2021/04/28	4	45.58	1	45.65	45.65	3	3,739	0.08%
2021/04/27	5	46.01	7	46.07	46.20	-2	3,767	-0.05%
2021/04/26	15	46.32	5	46.40	46.60	10	3,705	0.27%
2021/04/23	0	0.00	8	44.94	45.35	-8	3,491	-0.23%
2021/04/22	1	44.30	0	0.00	44.10	1	3,389	0.03%
2021/04/21	5	44.35	1	44.15	44.35	4	3,329	0.12%
2021/04/20	2	44.18	0	0.00	44.35	2	3,311	0.06%
2021/04/19	0	0.00	5	44.59	44.60	-5	3,322	-0.15%
2021/04/16	1	43.30	0	0.00	43.60	1	3,270	0.03%
2021/04/15	2	43.35	0	0.00	43.30	2	3,297	0.06%
2021/04/14	7	43.26	1	43.30	43.25	6	3,331	0.18%
2021/04/13	1	43.55	1	43.55	43.50	0	3,329	0.00%
2021/04/12	4	43.56	1	43.60	43.60	3	3,327	0.09%
2021/04/09	8	43.56	0	0.00	43.75	8	3,336	0.24%
2021/04/08	2	43.48	2	43.55	43.50	0	3,300	0.00%
2021/04/06	1	43.55	6	43.65	43.65	-5	3,270	-0.15%
2021/04/01	1	43.70	8	43.55	43.55	-7	3,289	-0.21%
2021/03/31	2	43.35	24	43.50	43.50	-22	3,351	-0.66%
2021/03/29	2	43.45	24	43.55	43.55	-22	3,680	-0.60%
2021/03/26	0	0.00	1	43.50	43.50	-1	3,854	-0.03%
2021/03/25	1	43.40	2	43.35	43.60	-1	4,049	-0.02%
2021/03/24	0	0.00	1	43.10	43.55	-1	4,322	-0.02%
2021/03/22	1	43.30	0	0.00	43.60	1	4,406	0.02%
2021/03/19	2	44.80	0	0.00	44.25	2	4,320	0.05%
2021/03/18	1	45.50	0	0.00	45.20	1	4,322	0.02%
2021/03/17	0	0.00	2	45.15	45.20	-2	4,363	-0.05%
2021/03/16	5	44.90	0	0.00	44.90	5	4,433	0.11%
2021/03/11	12	45.40	1	45.45	45.35	11	5,010	0.22%
2021/03/09	7	45.35	0	0.00	45.40	7	5,080	0.14%
2021/03/08	2	45.03	0	0.00	45.25	2	5,088	0.04%
2021/03/05	0	0.00	5	45.00	44.95	-5	5,096	-0.10%
2021/03/03	0	0.00	2	44.88	44.95	-2	5,185	-0.04%
2021/03/02	0	0.00	2	44.65	44.55	-2	5,174	-0.04%
2021/02/26	0	0.00	1	44.65	45.20	-1	5,182	-0.02%
2021/02/25	0	0.00	3	44.85	44.95	-3	5,115	-0.06%
2021/02/24	0	0.00	2	44.93	44.55	-2	5,110	-0.04%
2021/02/23	0	0.00	10	44.85	44.85	-10	5,087	-0.20%
2021/02/22	3	43.95	2	43.95	44.05	1	5,042	0.02%
2021/02/19	1	43.95	0	0.00	44.10	1	5,037	0.02%
2021/02/17	10	43.75	11	43.71	43.75	-1	5,010	-0.02%
2021/02/05	1	43.45	0	0.00	43.60	1	4,979	0.02%
2021/02/04	1	43.45	0	0.00	43.45	1	4,999	0.02%
2021/02/03	2	43.55	0	0.00	43.30	2	5,080	0.04%
2021/02/01	10	43.65	0	0.00	43.25	10	5,130	0.19%
2021/01/29	2	42.75	3	43.15	42.60	-1	5,117	-0.02%
2021/01/28	1	43.05	0	0.00	43.25	1	5,081	0.02%
2021/01/20	3	43.50	0	0.00	43.10	3	5,100	0.06%
2021/01/19	1	44.40	0	0.00	44.40	1	5,021	0.02%
2021/01/18	1	44.60	0	0.00	44.55	1	4,997	0.02%
2021/01/15	1	45.25	0	0.00	45.05	1	5,015	0.02%
2021/01/13	0	0.00	1	45.85	45.80	-1	5,174	-0.02%
2021/01/12	1	45.55	0	0.00	45.55	1	5,170	0.02%
2021/01/11	46	45.99	44	45.95	46.00	2	5,145	0.04%
2021/01/08	4	45.80	2	45.90	45.90	2	5,122	0.04%
2021/01/06	0	0.00	4	45.50	45.20	-4	5,053	-0.08%
2021/01/04	9	45.28	2	45.28	45.15	7	5,002	0.14%
2020/12/31	0	0.00	8	45.60	45.85	-8	5,008	-0.16%
2020/12/30	0	0.00	2	45.53	45.55	-2	4,999	-0.04%
2020/12/28	1.4	46.19	1	46.00	45.90	0.4	4,988	0.01%
2020/12/25	3	46.33	2	46.45	46.45	1	4,947	0.02%
2020/12/21	3	45.02	0	0.00	44.95	3	4,561	0.07%
2020/12/17	4	45.93	0	0.00	46.05	4	4,185	0.10%
2020/12/16	1	45.95	2.2	45.75	45.95	-1.2	4,169	-0.03%
2020/12/15	1	45.00	3	45.22	45.25	-2	4,086	-0.05%
2020/12/10	45	44.60	47	44.07	44.60	-2	3,999	-0.05%
2020/12/09	2	44.35	0	0.00	44.50	2	3,934	0.05%
2020/12/08	6	44.37	3	44.98	45.40	3	3,834	0.08%
2020/12/07	0	0.00	14.2	45.65	45.85	-14.2	3,620	-0.39%
2020/12/04	4	43.55	0	0.00	43.50	4	3,344	0.12%
2020/12/03	11	43.84	2	44.20	43.80	9	3,285	0.27%
2020/11/30	0	0.00	2	44.20	44.50	-2	3,235	-0.06%
2020/11/26	1	43.75	0	0.00	43.85	1	3,149	0.03%
2020/11/25	2	43.68	0	0.00	43.90	2	3,254	0.06%
2020/11/24	1	43.45	0	0.00	43.50	1	3,245	0.03%
2020/11/16	0	0.00	11	43.40	43.45	-11	3,317	-0.33%
2020/11/13	0	0.00	6	43.35	43.40	-6	3,336	-0.18%
2020/11/12	0	0.00	6	43.55	43.85	-6	3,324	-0.18%
2020/11/11	26	43.94	27	43.12	44.00	-1	3,346	-0.03%
2020/11/10	5	42.75	4	42.90	42.95	1	3,273	0.03%
2020/11/05	0	0.00	0.9	42.15	42.00	-0.9	3,220	-0.03%
2020/11/04	1.3	41.95	0	0.00	42.00	1.3	3,211	0.04%
2020/11/02	1	41.55	0	0.00	41.90	1	3,189	0.03%
2020/10/30	3	41.62	14	42.00	41.50	-11	3,171	-0.35%
2020/10/27	5	42.55	0	0.00	42.55	5	3,113	0.16%
2020/10/22	7	42.09	0	0.00	43.20	7	3,106	0.23%
2020/10/19	2	42.78	0	0.00	43.20	2	2,899	0.07%
2020/10/16	3	43.03	0	0.00	42.90	3	2,874	0.10%
2020/10/15	4	42.98	0	0.00	42.95	4	2,865	0.14%
2020/10/14	1	43.65	1	43.95	43.75	0	2,841	0.00%
2020/10/08	11	44.70	15	43.92	44.70	-4	2,849	-0.14%
2020/10/07	4	43.58	0	0.00	43.50	4	2,803	0.14%
2020/09/30	0	0.00	3	43.10	43.00	-3	2,825	-0.11%
2020/09/29	0	0.00	7	43.11	43.30	-7	2,824	-0.25%
2020/09/28	0	0.00	2	42.58	42.65	-2	2,795	-0.07%
2020/09/25	0	0.00	1	42.10	41.50	-1	2,769	-0.04%
2020/09/24	1	41.60	0	0.00	41.45	1	2,721	0.04%
2020/09/23	7	46.19	3	46.45	46.15	4	2,590	0.15%
2020/09/22	0	46.90	0	0.00	46.60	0	2,499	0.00%
2020/09/21	0	46.95	0	0.00	46.85	0	2,460	0.00%
2020/09/18	3	46.60	0	0.00	46.65	3	2,411	0.12%
2020/09/17	4	46.58	4	46.71	46.55	0	2,381	0.00%
2020/09/14	4.2	46.26	0	0.00	46.35	4.2	2,348	0.18%
2020/09/10	2	46.25	0	0.00	46.30	2	2,321	0.09%
2020/09/09	0	0.00	0.1	46.15	46.15	-0.1	2,306	0.00%
2020/09/08	4	45.83	0	0.00	45.85	4	2,307	0.17%
2020/09/07	3	46.07	4	46.09	46.00	-1	2,396	-0.04%
2020/09/04	2	45.55	0	0.00	45.80	2	2,420	0.08%
2020/09/03	2	45.58	1	45.55	45.60	1	2,467	0.04%
2020/09/02	3	45.70	1	45.65	45.65	2	2,445	0.08%
2020/09/01	3	46.10	1	46.15	46.20	2	2,458	0.08%
2020/08/31	0	0.00	5	46.33	46.40	-5	2,516	-0.20%
2020/08/28	1	45.65	0	0.00	45.60	1	2,440	0.04%
2020/08/27	2	45.25	3	45.35	45.50	-1	2,459	-0.04%
2020/08/26	1	45.20	0	0.00	45.50	1	2,500	0.04%
2020/08/25	0	0.00	1	45.00	44.95	-1	2,531	-0.04%
2020/08/21	0	0.00	2	44.35	44.35	-2	2,688	-0.07%
2020/08/20	2	43.15	0	0.00	43.50	2	2,678	0.07%
2020/08/19	7	44.37	2	44.38	44.45	5	2,644	0.19%
2020/08/18	0	0.00	4	44.30	44.30	-4	2,619	-0.15%
2020/08/17	3	43.78	0	0.00	44.35	3	2,621	0.11%
2020/08/14	6	43.06	0	0.00	43.10	6	2,595	0.23%
2020/08/13	0	0.00	2	43.20	43.75	-2	2,596	-0.08%
2020/08/12	0	0.00	3	42.70	42.55	-3	2,585	-0.12%
2020/08/11	5	42.81	0	0.00	42.70	5	2,603	0.19%
2020/08/10	3	42.88	0	0.00	42.90	3	2,640	0.11%
2020/08/07	5	42.60	0	0.00	42.85	5	2,686	0.19%
2020/08/06	0	0.00	1	42.70	42.95	-1	2,722	-0.04%
2020/08/05	0	0.00	2	42.45	42.40	-2	2,742	-0.07%
2020/07/31	2	42.88	0	0.00	42.80	2	2,793	0.07%
2020/07/30	0	0.00	1	42.05	42.30	-1	2,789	-0.04%
2020/07/24	22	42.85	8	42.80	42.80	14	2,805	0.50%
2020/07/23	1	43.30	0	0.00	43.40	1	2,805	0.04%
2020/07/22	0	0.00	1	43.35	43.30	-1	2,846	-0.04%
2020/07/21	0	0.00	3	43.42	43.45	-3	2,848	-0.11%
2020/07/17	2	43.05	0	0.00	42.90	2	2,852	0.07%
2020/07/16	2	43.25	0	0.00	43.25	2	2,862	0.07%
2020/07/15	1	43.35	5	43.80	43.65	-4	2,856	-0.14%
2020/07/14	3	42.68	0	0.00	42.60	3	2,827	0.11%
2020/07/13	14	42.84	12	43.20	42.80	2	2,833	0.07%
2020/07/10	22	43.35	8	43.15	43.15	14	2,817	0.50%
2020/07/09	6	44.02	0	0.00	43.90	6	2,812	0.21%
2020/07/08	0	0.00	3	44.05	44.40	-3	2,791	-0.11%
2020/07/07	6	44.11	2	44.25	44.10	4	2,779	0.14%
2020/07/06	4	44.04	0	0.00	44.00	4	2,765	0.14%
2020/07/03	22	43.78	8	43.85	43.85	14	2,768	0.51%
2020/07/02	0	0.00	2	44.05	44.20	-2	2,775	-0.07%
2020/07/01	0	0.00	1	43.95	43.95	-1	2,774	-0.04%
2020/06/29	1	43.45	0	0.00	43.60	1	2,797	0.04%
2020/06/24	1	43.95	0	0.00	43.90	1	2,802	0.04%
2020/06/23	0	0.00	2	44.18	43.90	-2	2,823	-0.07%
2020/06/22	3	43.75	0	0.00	43.55	3	2,829	0.11%
2020/06/12	24	43.73	9	43.60	43.60	15	3,148	0.48%
2020/06/11	11	44.80	14	45.73	44.80	-3	3,119	-0.10%
2020/06/10	24	45.86	10	45.87	45.85	14	3,127	0.45%
2020/06/09	1	46.35	1	46.45	46.50	0	3,185	0.00%
2020/06/08	2	46.43	0	0.00	46.50	2	3,259	0.06%
2020/06/05	2	47.20	0	0.00	47.25	2	3,232	0.06%
2020/06/03	0	0.00	1	46.15	46.25	-1	3,179	-0.03%
2020/06/02	0	45.35	0	0.00	45.40	0	3,135	0.00%
2020/06/01	12	44.90	10	44.88	44.90	2	3,087	0.06%
2020/05/29	13	44.37	5	44.35	44.35	8	3,033	0.26%
2020/05/28	14	44.72	8	44.84	44.75	6	2,899	0.21%
2020/05/27	12	44.42	4	44.45	44.45	8	2,910	0.27%
2020/05/26	22	44.25	9	44.25	44.25	13	2,950	0.44%
2020/05/22	0	44.20	0	0.00	44.10	0	2,961	0.00%
2020/05/20	0	0.00	6	44.05	43.80	-6	2,930	-0.20%
2020/05/19	0	0.00	1	43.80	44.00	-1	2,928	-0.03%
2020/05/14	3	43.20	0	0.00	43.05	3	2,866	0.10%
2020/05/13	3	44.05	0	0.00	44.00	3	2,832	0.11%
2020/05/12	6	44.59	0	0.00	44.90	6	2,786	0.22%
2020/05/11	0	0.00	4	44.81	44.70	-4	2,769	-0.14%
2020/05/08	3	43.83	0	0.00	43.80	3	2,735	0.11%
2020/05/07	0	0.00	3	43.85	43.80	-3	2,719	-0.11%
2020/05/04	3	43.05	0	0.00	43.00	3	2,763	0.11%
2020/04/29	0	0.00	1	43.25	43.70	-1	2,799	-0.04%
2020/04/28	0	0.00	4	42.76	42.85	-4	2,828	-0.14%
2020/04/27	0	0.00	6	42.16	42.35	-6	2,919	-0.21%
2020/04/24	2	40.65	0	0.00	40.55	2	2,911	0.07%
2020/04/23	2	40.45	0	0.00	40.60	2	2,917	0.07%
2020/04/22	6	40.13	0	0.00	40.30	6	2,922	0.21%
2020/04/20	1	41.25	0	0.00	41.40	1	2,905	0.03%
2020/04/16	1	41.15	1	41.55	41.20	0	2,895	0.00%
2020/04/15	1	41.80	0	0.00	41.75	1	2,879	0.03%
2020/04/14	0	0.00	6	41.44	41.50	-6	2,874	-0.21%
2020/04/10	0	0.00	5	40.56	40.65	-5	2,860	-0.17%
2020/04/06	0	0.00	1	40.00	40.40	-1	2,820	-0.04%
2020/03/30	0	0.00	1	39.95	40.00	-1	2,784	-0.04%
2020/03/27	10.1	39.55	4	39.55	39.55	6.1	2,871	0.21%
2020/03/26	5	39.90	2	39.90	39.90	3	2,947	0.10%
2020/03/23	1	34.70	0	0.00	34.15	1	3,025	0.03%
2020/03/19	5	32.85	2	32.90	32.90	3	2,948	0.10%
2020/03/18	0	0.00	3	37.28	36.45	-3	2,814	-0.11%
2020/03/17	1	38.70	0	0.00	38.00	1	2,762	0.04%
2020/03/12	1	41.85	0	0.00	41.80	1	2,579	0.04%
2020/03/10	0	0.00	1	44.15	43.95	-1	2,482	-0.04%
2020/03/04	1	44.80	0	0.00	45.00	1	2,401	0.04%
2020/03/03	5	44.50	5	44.55	44.55	0	2,410	0.00%
2020/03/02	1	44.80	3	44.80	44.50	-2	2,411	-0.08%
2020/02/14	1	45.95	0	0.00	45.85	1	2,369	0.04%
2020/02/10	0	0.00	7	45.50	45.50	-7	2,397	-0.29%
2020/02/05	1	45.40	0	0.00	45.10	1	2,430	0.04%
2020/02/03	0.3	45.40	0	0.00	44.90	0.3	2,404	0.01%
2020/01/20	1	47.15	1	46.95	47.10	0	2,265	0.00%
2020/01/15	1	46.35	0	0.00	46.55	1	2,291	0.04%
2020/01/13	5	46.30	5	46.25	46.30	0	2,380	0.00%
2019/12/16	0	0.00	1	46.25	46.25	-1	5,088	-0.02%
2019/12/09	119	46.30	118	46.30	46.30	1	5,168	0.02%	大買/大賣/
2019/11/26	21	46.22	0	0.00	46.20	21	5,164	0.41%
2019/11/15	2	46.85	0	0.00	46.95	2	5,187	0.04%
2019/11/07	0	0.00	1	47.30	47.25	-1	5,166	-0.02%
2019/11/06	1	47.00	0	0.00	47.45	1	5,160	0.02%
2019/10/31	0	0.00	1	47.00	46.75	-1	5,127	-0.02%
2019/10/23	0	0.00	7	47.48	47.50	-7	5,022	-0.14%
2019/10/21	5	46.55	0	0.00	46.75	5	4,961	0.10%
2019/10/17	0	0.00	3	45.80	45.80	-3	4,847	-0.06%
2019/10/14	0	0.00	2	45.90	45.65	-2	4,751	-0.04%
2019/10/09	1	45.50	0	0.00	45.30	1	4,717	0.02%
2019/10/08	2	45.45	0	0.00	45.40	2	4,689	0.04%
2019/10/04	1	45.55	0	0.00	45.70	1	4,607	0.02%
2019/10/03	1	46.20	0	0.00	46.05	1	4,523	0.02%
2019/10/02	1	45.95	43	46.03	45.90	-42	4,330	-0.97%
2019/10/01	4	49.88	0	0.00	49.95	4	3,108	0.13%
2019/09/23	1	49.95	0	0.00	49.80	1	1,758	0.06%
2019/09/16	0	0.00	1	49.75	50.00	-1	1,705	-0.06%
2019/09/06	0	0.00	2	49.45	49.30	-2	1,680	-0.12%
2019/09/04	1	49.25	0	0.00	49.20	1	1,672	0.06%
2019/08/30	0	0.00	5	49.34	49.50	-5	1,684	-0.30%
2019/08/29	0	0.00	5	49.25	49.05	-5	1,661	-0.30%
2019/08/28	0	0.00	2	49.40	49.40	-2	1,653	-0.12%
2019/08/22	1	48.90	0	0.00	48.90	1	1,597	0.06%
2019/08/19	1	48.70	0	0.00	48.75	1	1,660	0.06%
2019/08/15	0	0.00	2	49.05	48.95	-2	1,622	-0.12%
2019/08/14	3	48.60	0	0.00	48.35	3	1,595	0.19%
2019/08/13	3	48.28	0	0.00	48.35	3	1,587	0.19%
2019/08/07	0	0.00	10	48.10	48.00	-10	1,606	-0.62%
2019/08/06	1	47.90	0	0.00	48.10	1	1,615	0.06%
2019/08/02	1	48.40	0	0.00	48.40	1	1,605	0.06%
2019/08/01	2	48.68	0	0.00	48.60	2	1,608	0.12%
2019/07/31	2	48.93	0	0.00	48.80	2	1,615	0.12%
2019/07/30	1	49.00	0	0.00	48.95	1	1,599	0.06%
2019/07/25	1	48.95	0	0.00	48.90	1	1,614	0.06%
2019/07/23	2	49.05	0	0.00	49.05	2	1,609	0.12%
2019/07/18	0	0.00	4	49.25	49.40	-4	1,602	-0.25%
2019/07/12	0	0.00	2	49.23	49.15	-2	1,626	-0.12%
2019/07/11	0	0.00	4	49.49	49.45	-4	1,629	-0.25%
2019/07/10	0	0.00	1	49.40	49.55	-1	1,645	-0.06%
2019/07/09	1	49.40	0	0.00	49.45	1	1,649	0.06%
2019/07/04	3	49.53	2	49.58	49.75	1	1,723	0.06%
2019/07/03	0	0.00	1	49.45	49.30	-1	1,736	-0.06%
2019/07/02	1	49.45	0	0.00	49.65	1	1,755	0.06%
2019/07/01	7	49.61	14	49.59	49.60	-7	1,762	-0.40%
2019/06/28	8	49.68	0	0.00	49.45	8	1,784	0.45%
2019/06/27	0	0.00	8	49.79	49.75	-8	1,856	-0.43%
2019/06/25	0	0.00	1	49.85	49.95	-1	1,954	-0.05%
2019/06/24	0	0.00	3	50.10	50.00	-3	1,993	-0.15%
2019/06/19	0	0.00	2	49.43	49.90	-2	2,011	-0.10%
2019/06/18	0	0.00	1	48.95	49.00	-1	2,011	-0.05%
2019/06/17	0	0.00	1	48.80	48.55	-1	2,069	-0.05%
2019/06/13	0	0.00	1	48.55	48.50	-1	2,147	-0.05%
2019/06/12	0	0.00	3	48.75	48.75	-3	2,416	-0.12%
2019/06/11	0	0.00	1	48.70	48.60	-1	2,436	-0.04%
2019/06/10	0	0.00	1	48.70	48.70	-1	2,457	-0.04%
2019/06/06	0	0.00	1	48.55	48.50	-1	2,495	-0.04%
2019/06/05	0	0.00	2	48.68	48.70	-2	2,533	-0.08%
2019/06/04	1	48.90	1	49.15	49.00	0	2,531	0.00%
2019/06/03	0	0.00	2	48.90	48.90	-2	2,532	-0.08%
2019/05/31	0	0.00	2	48.80	48.80	-2	2,523	-0.08%
2019/05/28	0	0.00	11	49.22	48.60	-11	2,513	-0.44%
2019/05/27	1	48.65	1	49.10	49.20	0	2,443	0.00%
2019/05/23	1	48.20	0	0.00	48.05	1	2,415	0.04%
2019/05/21	0	0.00	1	48.15	48.10	-1	2,430	-0.04%
2019/05/16	0	0.00	2	47.90	47.75	-2	2,419	-0.08%
2019/05/15	2	47.88	0	0.00	47.80	2	2,427	0.08%
2019/05/14	0	0.00	1	48.30	48.05	-1	2,450	-0.04%
2019/05/13	7	48.10	0	0.00	47.80	7	2,444	0.29%
2019/05/10	1	47.85	0	0.00	48.05	1	2,479	0.04%
2019/05/09	0	0.00	1	48.15	48.00	-1	2,476	-0.04%
2019/05/08	1	48.40	1	48.50	48.50	0	2,481	0.00%
2019/05/07	1	48.80	1	48.75	48.70	0	2,491	0.00%
2019/05/06	5	48.65	1	48.70	48.75	4	2,517	0.16%
2019/05/03	3	49.33	0	0.00	49.25	3	2,537	0.12%
2019/05/02	2	49.33	0	0.00	49.40	2	2,539	0.08%
2019/04/26	2	48.60	0	0.00	48.80	2	2,529	0.08%
2019/04/25	1	48.75	4	48.65	49.00	-3	2,534	-0.12%
2019/04/24	4	48.89	0	0.00	48.65	4	2,536	0.16%
2019/04/23	1	48.85	0	0.00	48.95	1	2,540	0.04%
2019/04/18	1	48.50	1	49.10	48.60	0	2,557	0.00%
2019/04/17	1	49.20	0	0.00	49.15	1	2,556	0.04%
2019/04/15	1	49.45	0	0.00	49.50	1	2,547	0.04%
2019/04/12	4	48.96	0	0.00	49.10	4	2,551	0.16%
2019/04/11	2	49.48	0	0.00	49.40	2	2,544	0.08%
2019/04/10	2	49.60	1	49.65	49.90	1	2,528	0.04%
2019/04/09	1	50.30	0	0.00	50.20	1	2,506	0.04%
2019/04/03	1.1	50.50	0	0.00	50.50	1.1	2,534	0.04%
2019/04/02	1	50.70	0	0.00	50.80	1	2,589	0.04%
2019/04/01	4	50.90	0	0.00	50.90	4	2,640	0.15%
2019/03/28	0	0.00	11	49.70	49.85	-11	2,529	-0.43%
2019/03/26	4	49.35	0	0.00	49.45	4	2,493	0.16%
2019/03/25	0	0.00	7	49.25	49.25	-7	2,501	-0.28%
2019/03/21	0	0.00	1	49.25	49.35	-1	2,453	-0.04%
2019/03/20	0	0.00	2	48.45	48.70	-2	2,416	-0.08%
2019/03/19	0	0.00	5	49.14	48.90	-5	2,361	-0.21%
2019/03/18	5	48.39	2	48.55	48.55	3	2,302	0.13%
2019/03/15	7	47.89	6	48.12	48.20	1	2,278	0.04%
2019/03/14	8	47.52	0	0.00	47.50	8	1,998	0.40%
2019/03/13	1	47.40	0	0.00	47.40	1	1,994	0.05%
2019/03/12	7	47.56	0	0.00	47.50	7	1,967	0.36%
2019/03/11	4	47.85	0	0.00	47.90	4	1,939	0.21%
2019/03/08	2	47.50	0	0.00	47.65	2	1,914	0.10%
2019/03/07	5	47.51	0	0.00	47.50	5	1,942	0.26%
2019/03/06	0	0.00	1	47.60	47.55	-1	1,947	-0.05%
2019/03/04	1	47.40	0	0.00	47.50	1	1,957	0.05%
2019/02/26	16	47.80	0	0.00	47.60	16	2,006	0.80%
2019/02/22	0	0.00	4	47.90	47.95	-4	2,000	-0.20%
2019/02/19	2	47.80	0	0.00	47.90	2	1,981	0.10%
2019/02/18	5	47.73	0	0.00	47.70	5	1,985	0.25%
2019/02/13	4	47.85	0	0.00	47.65	4	1,986	0.20%
2019/02/12	3	48.37	0	0.00	48.45	3	1,947	0.15%
2019/02/11	0	0.00	5	48.45	48.40	-5	1,951	-0.26%
2019/01/30	0	0.00	1	47.95	47.95	-1	1,911	-0.05%
2019/01/28	0	0.00	5	47.95	47.95	-5	1,901	-0.26%
2019/01/25	1	47.50	3	47.45	47.60	-2	1,890	-0.11%
2019/01/24	2	47.00	0	0.00	47.45	2	1,868	0.11%
2019/01/23	0.7	46.90	0	0.00	46.90	0.7	1,851	0.04%
2019/01/22	0	0.00	4	46.73	46.90	-4	1,848	-0.22%
2019/01/21	1	46.85	5	46.85	46.85	-4	1,857	-0.22%
2019/01/18	5	46.40	5	46.65	46.60	0	1,875	0.00%
2019/01/17	0	0.00	3	46.48	46.50	-3	1,899	-0.16%
2019/01/16	0	0.00	1	46.65	46.60	-1	1,901	-0.05%
2019/01/15	0	0.00	3	46.50	46.60	-3	1,927	-0.16%
2019/01/14	0	0.00	1	46.35	46.25	-1	1,945	-0.05%
2019/01/11	10	46.40	2	46.35	46.30	8	2,029	0.39%
2019/01/10	0	0.00	5	46.27	46.35	-5	2,036	-0.25%
2019/01/08	1	45.50	0	0.00	45.15	1	2,046	0.05%
2019/01/02	1	44.60	0	0.00	44.50	1	2,248	0.04%
2018/12/28	0	0.00	3	45.08	45.00	-3	2,274	-0.13%
2018/12/27	3	44.15	0	0.00	44.40	3	2,292	0.13%
2018/12/25	4	44.09	0	0.00	43.90	4	2,269	0.18%
2018/12/24	6	45.14	2	44.90	44.90	4	2,216	0.18%
2018/12/22	1	45.90	0	0.00	45.90	1	2,166	0.05%
2018/12/21	8	45.58	0	0.00	46.15	8	2,204	0.36%
2018/12/20	6	46.47	0	0.00	46.45	6	2,143	0.28%
2018/12/18	1	46.05	2	46.25	46.15	-1	2,170	-0.05%
2018/12/17	3	46.50	0	0.00	46.10	3	2,205	0.14%
2018/12/13	1	46.35	0	0.00	46.70	1	2,258	0.04%
2018/12/11	1	45.90	0	0.00	46.00	1	2,262	0.04%
2018/12/10	1	45.75	0	0.00	45.60	1	2,296	0.04%
2018/12/07	2	46.10	0	0.00	46.30	2	2,348	0.09%
2018/12/06	5	45.97	0	0.00	45.65	5	2,430	0.21%
2018/12/05	0	0.00	3	46.30	46.35	-3	2,605	-0.12%
2018/12/04	0	0.00	7	46.81	46.70	-7	2,983	-0.23%
2018/11/29	5	46.65	0	0.00	46.50	5	4,700	0.11%
2018/11/28	2	46.25	0	0.00	46.70	2	4,917	0.04%
2018/11/27	4	46.26	0	0.00	46.25	4	4,977	0.08%
2018/11/26	1	46.20	5	47.80	46.20	-4	5,043	-0.08%
2018/11/22	3	45.95	0	0.00	45.95	3	5,052	0.06%
2018/11/15	0	0.00	2	46.43	46.55	-2	5,138	-0.04%
2018/11/14	1	46.10	0	0.00	46.45	1	5,158	0.02%
2018/11/13	0	0.00	2	46.35	46.80	-2	5,157	-0.04%
2018/11/12	0	0.00	1	46.30	46.60	-1	5,163	-0.02%
2018/11/09	0	0.00	2	46.40	46.20	-2	5,167	-0.04%
2018/11/08	1	46.30	0	0.00	46.70	1	5,221	0.02%
2018/11/02	2	45.68	0	0.00	46.20	2	5,620	0.04%
2018/11/01	2	45.05	0	0.00	45.30	2	5,703	0.04%
2018/10/25	3	44.77	0	0.00	45.00	3	5,721	0.05%
2018/10/18	0.8	46.00	0	0.00	45.90	0.8	5,597	0.01%
2018/10/12	5	45.08	0	0.00	46.25	5	5,486	0.09%
2018/10/11	5	45.63	0	0.00	45.60	5	5,469	0.09%
2018/10/08	25	47.21	0	0.00	47.10	25	5,304	0.47%
2018/10/01	1	48.25	1	48.30	48.20	0	5,224	0.00%
2018/09/28	0	0.00	1	48.25	48.40	-1	5,212	-0.02%
2018/09/27	0	0.00	2	47.88	48.00	-2	5,198	-0.04%
2018/09/26	0	0.00	1	48.25	47.45	-1	5,177	-0.02%
2018/09/21	0	0.00	1	48.70	48.70	-1	5,175	-0.02%
2018/09/19	88	48.14	0	0.00	48.15	88	5,140	1.71%
2018/09/17	3	47.10	1	47.40	47.50	2	5,115	0.04%
2018/09/14	2	47.13	0	0.00	47.50	2	5,117	0.04%
2018/09/13	1	47.55	0	0.00	47.65	1	5,104	0.02%
2018/09/12	0	0.00	10	46.93	46.90	-10	5,051	-0.20%
2018/09/07	4	45.18	1	45.35	45.10	3	4,580	0.07%
2018/09/06	1	49.05	3	49.12	49.15	-2	3,932	-0.05%
2018/09/05	2	48.55	0	0.00	48.80	2	3,239	0.06%
2018/09/03	1	50.10	0	0.00	50.00	1	2,724	0.04%
2018/08/31	2	49.43	1	49.90	49.90	1	2,690	0.04%
2018/08/23	5	48.30	0	0.00	48.40	5	2,840	0.18%
2018/08/16	1	47.75	0	0.00	47.90	1	2,874	0.03%
2018/08/15	0	0.00	1	48.30	48.00	-1	2,873	-0.03%
2018/08/14	1	47.50	0	0.00	47.65	1	2,835	0.04%
2018/08/06	3	47.30	0	0.00	47.35	3	2,406	0.12%
2018/08/02	0	0.00	1	46.95	46.90	-1	2,401	-0.04%
2018/07/30	0	0.00	11	46.31	46.40	-11	2,356	-0.47%
2018/07/24	2	45.75	0	0.00	45.70	2	2,450	0.08%
2018/07/23	0	0.00	10	45.90	45.80	-10	2,457	-0.41%
2018/07/18	0	0.00	1	46.15	46.15	-1	2,501	-0.04%
2018/07/10	2	44.95	0	0.00	44.85	2	2,607	0.08%
2018/07/05	1	44.05	0	0.00	44.00	1	2,639	0.04%
2018/07/03	1	44.25	0	0.00	44.20	1	2,704	0.04%
2018/07/02	10	44.70	0	0.00	44.55	10	2,696	0.37%
2018/06/22	0	0.00	1	45.80	45.70	-1	2,644	-0.04%
2018/06/15	1	46.35	0	0.00	45.90	1	2,624	0.04%
2018/06/08	130	47.59	118	47.60	47.60	12	2,477	0.48%	大買/大賣/
2018/06/06	0	0.00	17	47.85	47.85	-17	2,452	-0.69%
2018/06/04	0	0.00	10	46.50	46.60	-10	2,310	-0.43%
2018/06/01	0	0.00	10	46.20	46.30	-10	2,272	-0.44%
2018/05/31	3	45.40	0	0.00	45.40	3	2,230	0.13%
2018/05/30	0	0.00	20	46.15	45.50	-20	2,150	-0.93%
2018/05/28	17	45.74	0	0.00	45.65	17	2,116	0.80%
2018/05/23	7	45.95	0	0.00	45.90	7	2,097	0.33%
2018/05/21	1	46.10	0	0.00	46.25	1	2,105	0.05%
2018/05/11	1	45.15	0	0.00	45.30	1	2,243	0.04%
2018/05/09	3	45.10	0	0.00	45.05	3	2,251	0.13%
2018/05/08	2	45.25	0	0.00	45.40	2	2,279	0.09%
2018/05/03	2	45.60	4	45.55	45.50	-2	2,450	-0.08%
2018/05/02	2	46.10	0	0.00	46.00	2	2,512	0.08%
2018/04/23	1	45.60	1	45.55	45.60	0	2,630	0.00%
2018/04/13	5	45.11	0	0.00	45.15	5	2,574	0.19%
2018/04/12	2	45.35	0	0.00	45.55	2	2,586	0.08%
2018/04/10	3	45.10	0	0.00	45.40	3	2,580	0.12%
2018/04/09	2	44.55	1	45.20	44.80	1	2,583	0.04%
2018/04/02	1	45.30	0	0.00	45.30	1	2,590	0.04%
2018/03/30	0	0.00	2	44.95	45.00	-2	2,586	-0.08%
2018/03/29	2	45.00	0	0.00	44.90	2	2,585	0.08%
2018/03/22	0	0.00	4	45.28	45.10	-4	2,570	-0.16%
2018/03/21	3	44.75	0	0.00	44.95	3	2,590	0.12%
2018/03/20	2	44.55	0	0.00	44.90	2	2,744	0.07%
2018/03/19	1	45.00	2	45.10	44.90	-1	2,773	-0.04%
2018/03/16	2	44.75	5	45.40	44.60	-3	2,796	-0.11%
2018/03/15	1	45.65	0	0.00	45.50	1	2,734	0.04%
2018/03/14	0	0.00	2	45.20	45.50	-2	2,727	-0.07%
2018/03/13	1	44.85	0	0.00	45.05	1	2,704	0.04%
2018/03/09	3	44.27	0	0.00	44.40	3	2,671	0.11%
2018/03/08	2	44.10	0	0.00	44.15	2	2,678	0.07%
2018/03/07	2	44.20	0	0.00	44.10	2	2,691	0.07%
2018/03/05	3	44.10	0	0.00	44.25	3	2,758	0.11%
2018/02/12	5	43.75	0	0.00	43.60	5	2,718	0.18%
2018/02/07	0	0.00	1	44.45	44.20	-1	2,682	-0.04%
2018/02/06	1	42.20	0.3	43.00	42.20	0.7	2,599	0.03%
2018/02/01	0	0.00	1	46.05	45.55	-1	2,514	-0.04%
2018/01/26	0	0.00	4	45.76	46.45	-4	2,421	-0.17%
2018/01/25	1	45.45	2	45.88	45.40	-1	2,341	-0.04%
2018/01/24	1	44.60	2	45.25	45.00	-1	2,263	-0.04%
2018/01/23	1	43.85	8	44.94	44.95	-7	2,212	-0.32%
2018/01/22	0	0.00	1	43.15	43.05	-1	2,117	-0.05%
2018/01/19	1	42.60	0	0.00	42.85	1	2,135	0.05%
2018/01/17	0	0.00	1	42.95	43.05	-1	2,113	-0.05%
2018/01/15	2	42.45	0	0.00	42.85	2	2,080	0.10%
2018/01/09	0	0.00	1	43.00	43.15	-1	2,123	-0.05%
2018/01/04	1	42.65	0	0.00	42.65	1	2,116	0.05%