興富發 (2542)-元大-華山券商分點個股進出

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(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－元大-華山券商分點個股進出

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

元大-華山券商分點個股進出
元大-華山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
2024/06/04	5	45.80	4	46.15	46.50	1	8,349	0.01%
2024/06/03	4	45.76	0	0.00	46.40	4	8,313	0.05%
2024/05/31	1	45.65	1	45.80	45.80	0	8,202	0.00%
2024/05/30	0.4	45.11	0	0.00	44.80	0.4	8,098	0.00%
2024/05/29	5	44.95	0	0.00	45.35	5	8,056	0.06%
2024/05/24	5	44.30	0	0.00	44.35	5	7,824	0.06%
2024/05/23	5.2	44.50	0	0.00	44.50	5.2	7,797	0.07%
2024/05/21	10.1	44.75	0	0.00	44.60	10.1	7,653	0.13%
2024/05/20	5	45.30	0	0.00	45.20	5	7,604	0.07%
2024/05/16	1	46.10	2	45.45	45.55	-1	7,519	-0.01%
2024/05/15	0.1	44.65	10	45.34	44.45	-9.9	7,358	-0.13%
2024/05/14	1.2	45.26	1	45.20	45.25	0.2	7,245	0.00%
2024/05/10	0.1	45.45	6	45.25	45.20	-5.9	7,097	-0.08%
2024/05/09	3	46.85	12	46.30	45.65	-9	6,975	-0.13%
2024/05/08	12.1	47.40	5	47.22	46.85	7.1	6,745	0.11%
2024/05/07	18.7	48.22	2	49.75	47.85	16.7	6,490	0.26%
2024/05/06	4	48.10	3	48.07	48.15	1	5,901	0.02%
2024/05/03	5.4	47.26	5	47.18	47.20	0.4	5,458	0.01%
2024/05/02	2.1	46.36	3	45.77	46.60	-0.9	4,966	-0.02%
2024/04/30	0.1	43.45	0	0.00	44.30	0.1	4,411	0.00%
2024/04/25	1	42.90	1	42.70	42.70	0	3,964	0.00%
2024/04/24	0	0.00	1.5	41.95	41.95	-1.5	3,860	-0.04%
2024/04/23	2	41.83	1	42.25	42.25	1	3,821	0.03%
2024/04/22	2.1	43.09	1	42.70	42.40	1.1	3,769	0.03%
2024/04/19	1	41.35	0	0.00	41.45	1	3,371	0.03%
2024/04/17	5	40.86	1	40.80	40.85	4	3,087	0.13%
2024/04/16	0.1	40.10	1	40.15	40.10	-0.9	3,049	-0.03%
2024/04/15	0.1	40.95	0	0.00	40.80	0.1	2,983	0.00%
2024/04/10	1	41.45	0	0.00	41.35	1	2,896	0.03%
2024/04/08	0	40.45	0	0.00	40.70	0	2,790	0.00%
2024/04/02	1	40.25	0	0.00	40.10	1	2,680	0.04%
2024/03/28	0	0.00	3	40.27	40.50	-3	2,610	-0.11%
2024/03/25	0	0.00	16.3	39.02	39.35	-16.3	2,514	-0.65%
2024/03/22	1	38.90	0	0.00	38.80	1	2,529	0.04%
2024/03/21	0	0.00	3	38.55	38.65	-3	2,556	-0.12%
2024/03/20	1	38.50	0	0.00	38.50	1	2,570	0.04%
2024/03/15	1	39.30	0	0.00	39.20	1	2,527	0.04%
2024/03/13	1	39.90	0	0.00	39.80	1	2,452	0.04%
2024/03/11	4	39.64	0	0.00	39.90	4	2,450	0.16%
2024/03/07	0	0.00	2	39.75	39.90	-2	2,448	-0.08%
2024/03/06	0.5	39.65	0	0.00	39.65	0.5	2,423	0.02%
2024/02/27	0	39.95	1	39.70	39.70	-1	2,419	-0.04%
2024/02/21	3	40.08	0	0.00	40.10	3	2,459	0.12%
2024/01/24	0	0.00	1	39.55	39.55	-1	2,510	-0.04%
2024/01/09	1	40.10	0	0.00	40.05	1	2,789	0.04%
2024/01/02	0	0.00	7	40.25	40.25	-7	2,991	-0.23%
2023/12/26	1	40.10	0	0.00	40.05	1	3,098	0.03%
2023/12/25	0	0.00	2	39.90	40.00	-2	3,138	-0.06%
2023/12/18	7	40.10	1	40.45	40.45	6	3,468	0.17%
2023/12/14	0	0.00	2	40.30	40.40	-2	3,472	-0.06%
2023/12/12	1	40.00	0	0.00	39.90	1	3,540	0.03%
2023/12/11	1	40.05	0	0.00	40.10	1	3,549	0.03%
2023/12/06	1	40.35	0	0.00	40.35	1	3,531	0.03%
2023/12/04	1	40.70	0	0.00	40.70	1	3,476	0.03%
2023/11/28	1	40.90	0	0.00	40.95	1	3,489	0.03%
2023/11/24	1	41.10	0	0.00	41.20	1	3,471	0.03%
2023/11/10	1	40.55	0	0.00	40.55	1	3,391	0.03%
2023/11/08	1	40.60	0.6	40.75	40.60	0.4	3,434	0.01%
2023/11/01	0.5	40.40	0	0.00	40.60	0.5	3,493	0.01%
2023/10/31	0.5	40.70	4	40.60	40.70	-3.5	3,483	-0.10%
2023/10/26	0	41.00	0	0.00	40.95	0	3,476	0.00%
2023/10/25	4	41.05	0	41.10	41.00	4	3,465	0.12%
2023/10/20	1	41.05	0	0.00	41.10	1	3,504	0.03%
2023/10/18	1	40.90	0	0.00	42.05	1	3,479	0.03%
2023/10/17	0	41.05	2	40.85	41.00	-2	3,199	-0.06%
2023/10/16	0	40.65	1	41.20	41.30	-1	3,162	-0.03%
2023/10/13	0	40.80	0	0.00	40.85	0	3,128	0.00%
2023/10/12	0	0.00	1	40.15	40.20	-1	3,125	-0.03%
2023/10/11	2	40.10	2	40.00	40.10	0	3,128	0.00%
2023/10/05	0	0.00	1	39.15	39.10	-1	3,071	-0.03%
2023/10/02	1	39.30	0	0.00	39.30	1	3,075	0.03%
2023/09/28	2.5	39.51	0	0.00	39.45	2.5	3,028	0.08%
2023/09/27	2	39.70	0	0.00	39.55	2	2,981	0.07%
2023/09/26	0	39.95	0	0.00	40.00	0	2,901	0.00%
2023/09/25	0	0.00	0.2	43.27	43.05	-0.2	2,712	-0.01%
2023/09/11	0	0.00	0	43.50	43.50	0	2,268	0.00%
2023/09/05	0	0.00	0.3	43.55	43.45	-0.3	2,292	-0.01%
2023/09/04	0	0.00	6	43.00	43.60	-6	2,273	-0.26%
2023/08/24	0	0.00	0.6	42.25	42.30	-0.6	2,289	-0.03%
2023/08/09	2	42.70	0	0.00	42.65	2	2,478	0.08%
2023/08/07	2	42.75	1	42.80	42.80	1	2,962	0.03%
2023/07/26	1	42.15	0	0.00	42.05	1	3,022	0.03%
2023/07/12	1	42.90	0	0.00	42.95	1	2,874	0.03%
2023/07/10	1	42.80	0	0.00	42.80	1	2,878	0.03%
2023/06/19	3	42.22	0	0.00	42.30	3	2,982	0.10%
2023/06/16	0	0.00	1	42.35	42.25	-1	2,968	-0.03%
2023/06/15	1	42.90	0	0.00	42.70	1	2,912	0.03%
2023/06/13	0	0.00	1	42.90	42.95	-1	2,950	-0.03%
2023/05/29	1	42.20	0	0.00	42.10	1	3,039	0.03%
2023/05/25	0	0.00	0.3	42.50	42.50	-0.3	3,025	-0.01%
2023/05/12	0	0.00	1.2	41.73	41.95	-1.2	2,713	-0.04%
2023/05/11	3.3	41.85	1	41.50	42.30	2.3	2,632	0.09%
2023/04/26	0	0.00	1	41.80	42.00	-1	2,410	-0.04%
2023/04/20	2	41.85	0	0.00	41.85	2	2,422	0.08%
2023/04/19	0	42.17	0	0.00	42.00	0	2,422	0.00%
2023/04/18	0	0.00	1	42.25	42.10	-1	2,402	-0.04%
2023/04/17	0	0.00	1.7	42.12	42.05	-1.7	2,394	-0.07%
2023/04/13	0	0.00	1	42.10	42.10	-1	2,397	-0.04%
2023/04/12	1	42.00	0	0.00	41.95	1	2,407	0.04%
2023/04/10	1	41.70	2	41.53	41.45	-1	2,381	-0.04%
2023/04/07	4	41.44	0	0.00	41.70	4	2,499	0.16%
2023/03/21	0	0.00	0.3	41.10	41.10	-0.3	4,864	-0.01%
2023/03/20	1	40.40	0	0.00	40.70	1	4,939	0.02%
2023/03/17	4	40.40	0	0.00	40.40	4	4,979	0.08%
2023/03/16	2	40.08	1	40.15	40.10	1	5,004	0.02%
2023/03/10	0	0.00	1	41.85	41.95	-1	5,112	-0.02%
2023/03/06	1	41.95	0	0.00	41.80	1	5,202	0.02%
2023/03/03	1	41.80	0	0.00	41.95	1	5,213	0.02%
2023/02/23	0	0.00	3	42.40	42.40	-3	5,417	-0.06%
2023/02/14	2	42.00	0	0.00	42.00	2	5,835	0.03%
2023/02/07	1	42.00	0	0.00	41.95	1	6,053	0.02%
2023/02/03	0	0.00	3	41.43	41.80	-3	6,036	-0.05%
2023/02/01	0	0.00	3	41.45	41.60	-3	6,045	-0.05%
2023/01/31	1	41.30	0	0.00	41.10	1	6,114	0.02%
2023/01/30	5	40.80	10	40.80	40.65	-5	6,079	-0.08%
2023/01/16	10	40.78	0	0.00	40.70	10	6,047	0.17%
2023/01/13	0	0.00	3	40.68	40.80	-3	6,054	-0.05%
2023/01/11	1	40.65	1	40.55	40.60	0	6,125	0.00%
2023/01/03	0	0.00	1	40.50	40.35	-1	6,276	-0.02%
2022/12/30	0	0.00	2	40.80	40.30	-2	6,293	-0.03%
2022/12/29	0	0.00	1	40.55	40.60	-1	6,273	-0.02%
2022/12/27	0	0.00	3	41.40	41.45	-3	6,283	-0.05%
2022/12/23	0	40.40	0	0.00	40.35	0	6,264	0.00%
2022/12/20	0.6	39.80	6	40.27	39.65	-5.4	5,780	-0.09%
2022/12/19	0	0.00	8	40.70	40.50	-8	5,621	-0.14%
2022/12/15	3	42.37	0	0.00	42.40	3	5,094	0.06%
2022/12/14	1	42.45	0	0.00	42.60	1	5,170	0.02%
2022/12/13	0	0.00	3	43.02	42.75	-3	5,162	-0.06%
2022/12/12	1	43.80	0	0.00	43.65	1	5,153	0.02%
2022/12/07	0	43.70	0	0.00	44.35	0	5,137	0.00%
2022/11/30	0.5	44.70	0	0.00	44.80	0.5	5,021	0.01%
2022/11/29	2	44.78	0	0.00	44.80	2	5,026	0.04%
2022/11/24	1	44.95	10	44.95	44.90	-9	5,032	-0.18%
2022/11/22	6	44.56	1	44.85	44.85	5	5,044	0.10%
2022/11/18	2	43.85	0	0.00	43.80	2	4,941	0.04%
2022/11/17	6	43.48	0	0.00	43.55	6	4,949	0.12%
2022/11/16	2	43.35	0	0.00	43.20	2	4,925	0.04%
2022/11/15	0	0.00	1	43.10	42.90	-1	4,916	-0.02%
2022/11/11	0	0.00	2	42.35	42.40	-2	4,802	-0.04%
2022/11/10	0	0.00	0.1	41.95	42.25	-0.1	4,814	0.00%
2022/11/04	5	41.90	0	0.00	42.00	5	4,888	0.10%
2022/10/31	0	41.40	2	41.35	41.45	-2	4,888	-0.04%
2022/10/28	0	0.00	5	41.80	41.65	-5	4,880	-0.10%
2022/10/27	0	0.00	2	41.43	41.80	-2	4,875	-0.04%
2022/10/24	1	40.40	0	0.00	40.60	1	4,786	0.02%
2022/10/14	0	0.00	1	39.25	39.20	-1	4,808	-0.02%
2022/10/11	0	0.00	3	39.27	39.35	-3	5,224	-0.06%
2022/10/04	1	39.60	0	0.00	39.70	1	5,244	0.02%
2022/09/28	2	38.05	0	0.00	38.00	2	5,171	0.04%
2022/09/27	1	39.50	0	0.00	39.65	1	5,055	0.02%
2022/09/26	2	39.90	0	0.00	40.20	2	4,940	0.04%
2022/09/21	0	0.00	10	48.00	48.00	-10	4,521	-0.22%
2022/09/19	0	48.10	0	0.00	48.15	0	4,340	0.00%
2022/09/14	0	48.35	10	48.00	48.25	-10	4,782	-0.21%
2022/09/07	0	0.00	1	47.90	47.90	-1	5,636	-0.02%
2022/09/06	0	48.00	0	0.00	48.10	0	5,682	0.00%
2022/09/05	0	0.00	3	48.00	47.95	-3	5,683	-0.05%
2022/09/02	0	0.00	10	48.05	48.00	-10	5,698	-0.18%
2022/08/31	0	0.00	1	48.25	48.40	-1	5,714	-0.02%
2022/08/30	0	0.00	3	48.15	48.35	-3	5,694	-0.05%
2022/08/29	1	47.70	1	47.70	47.85	0	5,702	0.00%
2022/08/26	2	48.08	0	0.00	48.20	2	5,824	0.03%
2022/08/23	3	47.60	12	47.60	47.65	-9	5,790	-0.16%
2022/08/22	1	47.55	0	47.55	47.65	1	5,815	0.02%
2022/08/19	0	0.00	1	46.85	47.00	-1	5,742	-0.02%
2022/08/18	1	46.65	0	0.00	46.80	1	5,742	0.02%
2022/08/16	10	46.80	0	0.00	46.80	10	5,658	0.18%
2022/08/09	3	46.03	0	0.00	46.00	3	5,615	0.05%
2022/08/03	0	0.00	2	45.60	45.80	-2	5,960	-0.03%
2022/08/02	0	0.00	3.5	45.66	46.00	-3.5	5,996	-0.06%
2022/08/01	0	0.00	1	45.85	45.90	-1	6,010	-0.02%
2022/07/20	1.1	45.49	0	0.00	45.35	1.1	6,060	0.02%
2022/07/19	0	0.00	1	46.05	45.75	-1	6,023	-0.02%
2022/07/18	1	44.85	0	0.00	45.10	1	5,953	0.02%
2022/07/13	0	0.00	1	43.55	43.50	-1	6,119	-0.02%
2022/07/11	0.1	43.80	0	0.00	43.80	0.1	6,163	0.00%
2022/07/04	1	44.30	0	0.00	44.40	1	6,803	0.01%
2022/06/30	0	0.00	1	44.95	45.20	-1	8,178	-0.01%
2022/06/29	0	0.00	3	45.00	45.10	-3	8,197	-0.04%
2022/06/27	0	0.00	1	44.70	44.80	-1	8,257	-0.01%
2022/06/23	1.1	43.25	0	0.00	43.30	1.1	8,320	0.01%
2022/06/22	0	43.50	0	0.00	43.25	0	8,163	0.00%
2022/06/21	6	43.47	0	0.00	43.35	6	7,857	0.08%
2022/06/20	3.1	43.70	0	0.00	43.60	3.1	7,697	0.04%
2022/06/17	3	43.32	1	43.20	44.75	2	7,720	0.03%
2022/06/15	1	45.20	0	0.00	45.05	1	7,569	0.01%
2022/06/09	3	45.25	0	0.00	45.25	3	8,562	0.04%
2022/05/30	0	0.00	1	46.50	46.55	-1	8,881	-0.01%
2022/05/27	2	46.05	0	0.00	46.00	2	8,908	0.02%
2022/05/13	0	0.00	2	44.50	44.70	-2	9,762	-0.02%
2022/05/11	1	46.40	0	0.00	46.25	1	9,474	0.01%
2022/05/09	1	46.60	0	0.00	46.50	1	9,510	0.01%
2022/05/06	2	46.85	0	0.00	46.90	2	9,568	0.02%
2022/05/05	22	47.00	2	47.15	47.00	20	9,644	0.21%
2022/05/04	2	46.85	0	0.00	46.90	2	9,731	0.02%
2022/05/03	0	0.00	3	46.55	46.65	-3	9,780	-0.03%
2022/04/26	1	47.05	0	0.00	47.20	1	9,858	0.01%
2022/04/18	0	0.00	1	47.75	47.80	-1	9,395	-0.01%
2022/04/15	1	48.05	1	47.95	48.05	0	9,352	0.00%
2022/04/14	0.9	47.80	0	0.00	47.85	0.9	9,312	0.01%
2022/04/12	5	46.86	1	46.95	46.90	4	9,253	0.04%
2022/04/11	22	47.71	0	0.00	47.60	22	9,119	0.24%
2022/04/08	0	0.00	3	48.95	48.75	-3	8,892	-0.03%
2022/04/07	25	49.13	7	49.16	48.90	18	8,703	0.21%
2022/04/06	9	48.11	12	48.39	49.00	-3	7,888	-0.04%
2022/03/31	1	45.40	0	0.00	45.40	1	7,189	0.01%
2022/03/28	4	45.44	0	0.00	45.35	4	7,363	0.05%
2022/03/25	3	45.75	0	0.00	45.75	3	7,389	0.04%
2022/03/24	5	45.70	0	0.00	45.75	5	7,451	0.07%
2022/03/23	0	0.00	1	45.80	45.95	-1	7,509	-0.01%
2022/03/22	4	45.60	0	0.00	45.50	4	7,515	0.05%
2022/03/21	2	46.80	0	0.00	46.20	2	7,261	0.03%
2022/03/18	4	46.65	0	0.00	46.60	4	7,118	0.06%
2022/03/17	8	46.81	0	0.00	47.00	8	7,022	0.11%
2022/03/16	8.8	47.35	10	46.85	46.85	-1.2	6,829	-0.02%
2022/03/15	4	50.43	2.3	50.49	50.50	1.7	6,228	0.03%
2022/03/07	1	49.10	0	0.00	49.30	1	5,723	0.02%
2022/03/04	10	50.63	6	50.80	50.50	4	5,607	0.07%
2022/03/03	0	0.00	10	49.80	50.20	-10	5,520	-0.18%
2022/03/02	0	0.00	2	49.48	49.90	-2	5,490	-0.04%
2022/03/01	0	0.00	5.2	49.40	49.45	-5.2	5,514	-0.09%
2022/02/25	0	0.00	2	49.20	48.95	-2	5,379	-0.04%
2022/02/24	1	49.15	0	0.00	48.35	1	5,287	0.02%
2022/02/22	1	48.70	22	47.97	48.90	-21	5,011	-0.42%
2022/02/21	21	47.67	250	47.45	48.15	-229	4,800	-4.77%	大賣/鉅額交易
2022/02/16	1	47.00	0	0.00	47.15	1	4,863	0.02%
2022/02/15	1	47.10	0	0.00	47.10	1	5,051	0.02%
2022/01/26	5	46.20	0.1	46.25	46.80	4.9	4,760	0.10%
2022/01/21	10	46.10	0	0.00	46.25	10	4,590	0.22%
2022/01/11	0	0.00	1	46.25	46.40	-1	4,626	-0.02%
2022/01/04	0	0.00	10	46.05	46.15	-10	4,640	-0.22%
2022/01/03	2	46.10	0	0.00	46.25	2	4,629	0.04%
2021/12/16	0	0.00	2	47.25	47.25	-2	4,208	-0.05%
2021/12/10	5	46.42	0	0.00	46.50	5	4,199	0.12%
2021/12/08	2	46.45	0	0.00	46.50	2	4,154	0.05%
2021/12/06	5	46.45	0	0.00	46.40	5	4,098	0.12%
2021/11/29	0	0.00	1.1	46.71	46.45	-1.1	4,068	-0.03%
2021/11/18	0	0.00	123	46.45	46.60	-123	3,886	-3.16%	大賣/鉅額交易
2021/11/17	0	0.00	1	46.30	46.50	-1	3,875	-0.03%
2021/11/16	0	0.00	30	47.01	46.80	-30	3,859	-0.78%
2021/11/15	11	48.55	0	0.00	47.65	11	3,829	0.29%
2021/11/12	10	46.25	11	47.87	47.80	-1	3,734	-0.03%
2021/11/11	1	45.45	0	0.00	45.60	1	3,576	0.03%
2021/11/10	1	45.50	1	45.45	45.45	0	3,663	0.00%
2021/11/05	30	44.50	0	0.00	44.55	30	3,715	0.81%
2021/11/04	20	44.75	0	0.00	44.65	20	3,722	0.54%
2021/11/03	1	44.75	0	0.00	44.85	1	3,737	0.03%
2021/11/01	200	44.81	10	44.70	44.70	190	3,840	4.95%	大買/鉅額交易
2021/10/29	56	45.03	0.2	45.15	44.95	55.8	3,853	1.45%
2021/10/28	100	45.25	0	0.00	45.10	100	3,908	2.56%
2021/10/22	10	45.55	0	0.00	45.15	10	4,122	0.24%
2021/10/05	0	0.00	2	44.40	44.60	-2	4,464	-0.04%
2021/09/30	0.7	45.20	0	0.00	45.10	0.7	4,629	0.02%
2021/09/24	0	0.00	4	45.19	45.10	-4	4,508	-0.09%
2021/09/23	3	46.83	0	0.00	46.80	3	4,357	0.07%
2021/09/22	7	46.91	0	0.00	46.20	7	4,245	0.16%
2021/09/16	1.5	47.80	0	0.00	47.80	1.5	4,089	0.04%
2021/09/15	1	47.65	0	0.00	47.55	1	4,138	0.02%
2021/09/13	5	48.02	0	0.00	48.35	5	4,204	0.12%
2021/09/02	1	48.20	1	48.30	48.25	0	4,344	0.00%
2021/08/31	1.5	48.08	0	0.00	48.20	1.5	4,386	0.03%
2021/08/17	0	0.00	12	48.75	48.60	-12	5,807	-0.21%
2021/08/13	1	48.75	1	49.20	48.90	0	5,649	0.00%
2021/08/09	1	49.00	0	0.00	49.00	1	5,636	0.02%
2021/08/06	0.6	48.98	0	0.00	49.45	0.6	5,660	0.01%
2021/08/02	0.2	49.23	0	0.00	49.45	0.2	6,067	0.00%
2021/07/30	0.2	49.00	0	0.00	49.05	0.2	6,127	0.00%
2021/07/29	10	48.90	0	0.00	49.10	10	6,148	0.16%
2021/07/27	0	0.00	25	47.69	48.15	-25	6,096	-0.41%
2021/07/26	0	0.00	1	47.65	48.10	-1	6,098	-0.02%
2021/07/23	31	48.17	10	47.70	47.90	21	6,014	0.35%
2021/07/22	10	46.35	0	0.00	46.85	10	5,822	0.17%
2021/07/21	0	0.00	1	45.95	46.00	-1	5,780	-0.02%
2021/07/19	1	46.05	1	46.10	46.10	0	6,065	0.00%
2021/07/16	0	0.00	1	45.50	45.75	-1	6,068	-0.02%
2021/07/13	0	0.00	4	44.85	44.85	-4	6,135	-0.07%
2021/07/12	2	45.40	2	45.30	45.20	0	6,116	0.00%
2021/07/09	4	45.39	0	0.00	45.00	4	6,084	0.07%
2021/07/07	5	43.91	0	0.00	44.40	5	6,008	0.08%
2021/07/06	0	0.00	1	43.60	43.65	-1	5,987	-0.02%
2021/06/25	1	44.05	0	0.00	43.60	1	6,171	0.02%
2021/06/17	0	0.00	3	42.60	42.75	-3	6,189	-0.05%
2021/06/16	0	0.00	0.1	42.85	42.50	-0.1	6,260	0.00%
2021/06/10	0.1	42.30	0	0.00	42.30	0.1	6,243	0.00%
2021/06/09	1	41.70	0	0.00	41.75	1	6,208	0.02%
2021/06/04	1	41.85	0	0.00	41.95	1	6,144	0.02%
2021/05/27	4	42.19	1	42.60	42.60	3	5,986	0.05%
2021/05/21	1	42.65	0	0.00	43.00	1	4,782	0.02%
2021/05/12	1	43.95	1	43.60	42.60	0	4,544	0.00%
2021/05/06	0	0.00	1	45.50	45.25	-1	3,976	-0.03%
2021/05/03	2	45.40	6	44.91	44.70	-4	3,820	-0.10%
2021/04/26	1	46.50	2	46.38	46.60	-1	3,705	-0.03%
2021/04/23	7	44.72	0	0.00	45.35	7	3,491	0.20%
2021/04/21	0	0.00	2	44.35	44.35	-2	3,329	-0.06%
2021/04/19	1	44.30	5	44.55	44.60	-4	3,322	-0.12%
2021/04/14	0	0.00	0.1	43.40	43.25	-0.1	3,331	0.00%
2021/04/12	1	43.80	0	0.00	43.60	1	3,327	0.03%
2021/04/08	2	43.53	0	0.00	43.50	2	3,300	0.06%
2021/03/31	0.1	43.45	0	0.00	43.50	0.1	3,351	0.00%
2021/03/24	10	43.15	0	0.00	43.55	10	4,322	0.23%
2021/03/22	1	43.35	0	0.00	43.60	1	4,406	0.02%
2021/03/19	3	44.58	0	0.00	44.25	3	4,320	0.07%
2021/03/12	0	0.00	5	44.90	44.95	-5	4,737	-0.11%
2021/03/11	0	0.00	2	45.43	45.35	-2	5,010	-0.04%
2021/02/25	0.7	44.92	0	0.00	44.95	0.7	5,115	0.01%
2021/02/23	0.1	44.70	1	44.85	44.85	-0.9	5,087	-0.02%
2021/02/17	6	43.88	0	0.00	43.75	6	5,010	0.12%
2021/01/19	1	44.70	0	0.00	44.40	1	5,021	0.02%
2020/12/31	0	0.00	11	45.55	45.85	-11	5,008	-0.22%
2020/12/28	1	45.95	0	0.00	45.90	1	4,988	0.02%
2020/12/18	0	0.00	1.2	46.06	45.60	-1.2	4,425	-0.03%
2020/12/14	0	0.00	1	45.05	44.90	-1	4,076	-0.02%
2020/12/09	0	0.00	1	44.55	44.50	-1	3,934	-0.03%
2020/12/08	0	0.00	1	45.20	45.40	-1	3,834	-0.03%
2020/12/07	0	0.00	2	45.70	45.85	-2	3,620	-0.06%
2020/11/30	4.5	44.35	0	0.00	44.50	4.5	3,235	0.14%
2020/11/26	3	43.85	0	0.00	43.85	3	3,149	0.10%
2020/11/18	0	0.00	2	43.20	43.35	-2	3,279	-0.06%
2020/11/12	0	0.00	1	43.75	43.85	-1	3,324	-0.03%
2020/11/09	2	42.00	0	0.00	42.00	2	3,262	0.06%
2020/11/05	1	42.00	0	0.00	42.00	1	3,220	0.03%
2020/11/03	0	0.00	0.1	42.35	42.35	-0.1	3,197	0.00%
2020/10/28	5	42.15	0	0.00	42.10	5	3,121	0.16%
2020/10/19	1	42.80	0	0.00	43.20	1	2,899	0.03%
2020/09/29	3	43.00	0	0.00	43.30	3	2,824	0.11%
2020/09/24	0	0.00	1	41.10	41.45	-1	2,721	-0.04%
2020/09/21	10	46.65	10	46.80	46.85	0	2,460	0.00%
2020/09/15	1	46.20	0	0.00	46.35	1	2,343	0.04%
2020/09/14	1	46.25	0	0.00	46.35	1	2,348	0.04%
2020/09/07	1	46.30	1	46.00	46.00	0	2,396	0.00%
2020/08/26	0	0.00	1	45.51	45.50	-1	2,500	-0.04%
2020/08/19	1	44.35	0	0.00	44.45	1	2,644	0.04%
2020/08/17	2	44.20	0	0.00	44.35	2	2,621	0.08%
2020/07/31	3	42.73	0	0.00	42.80	3	2,793	0.11%
2020/07/27	0	0.00	1	42.80	42.30	-1	2,799	-0.04%
2020/07/10	0	0.00	1	43.35	43.15	-1	2,817	-0.04%
2020/07/08	0	44.30	0	0.00	44.40	0	2,791	0.00%
2020/07/07	1	44.00	0	0.00	44.10	1	2,779	0.04%
2020/07/06	1	44.00	0	0.00	44.00	1	2,765	0.04%
2020/06/17	1	44.20	0	0.00	44.25	1	2,891	0.03%
2020/06/12	1	44.00	0	0.00	43.60	1	3,148	0.03%
2020/06/11	2	45.10	7	44.80	44.80	-5	3,119	-0.16%
2020/06/10	1	45.90	0	0.00	45.85	1	3,127	0.03%
2020/06/05	1	47.10	1	47.25	47.25	0	3,232	0.00%
2020/06/03	0	0.00	2	46.10	46.25	-2	3,179	-0.06%
2020/06/01	0	0.00	1	44.30	44.90	-1	3,087	-0.03%
2020/05/28	0	0.00	1	44.65	44.75	-1	2,899	-0.03%
2020/05/25	1	43.90	0	0.00	44.15	1	2,952	0.03%
2020/05/19	1	43.60	5	44.01	44.00	-4	2,928	-0.14%
2020/05/15	0	0.00	5	43.15	43.55	-5	2,908	-0.17%
2020/05/14	2	43.23	0	0.00	43.05	2	2,866	0.07%
2020/05/13	2	44.08	0	0.00	44.00	2	2,832	0.07%
2020/05/12	3	44.37	0	0.00	44.90	3	2,786	0.11%
2020/05/11	2	44.75	0	0.00	44.70	2	2,769	0.07%
2020/05/04	0	0.00	1	43.00	43.00	-1	2,763	-0.04%
2020/04/29	3	43.48	0	0.00	43.70	3	2,799	0.11%
2020/04/28	1	42.70	0	0.00	42.85	1	2,828	0.04%
2020/04/27	0	0.00	22	41.95	42.35	-22	2,919	-0.75%
2020/04/23	10	40.40	0	0.00	40.60	10	2,917	0.34%
2020/04/17	0	0.00	2	42.00	41.30	-2	2,903	-0.07%
2020/04/07	5	41.00	0	0.00	40.45	5	2,843	0.18%
2020/03/20	4	35.50	0	0.00	35.00	4	3,015	0.13%
2020/03/19	1	33.30	0	0.00	32.90	1	2,948	0.03%
2020/03/18	0	0.00	1	37.10	36.45	-1	2,814	-0.04%
2020/03/17	0	0.00	10	38.25	38.00	-10	2,762	-0.36%
2020/03/13	1	38.60	0	0.00	40.40	1	2,685	0.04%
2020/03/05	1	45.15	1	45.25	45.30	0	2,400	0.00%
2020/03/02	1	44.05	0	0.00	44.50	1	2,411	0.04%
2020/02/27	0	0.00	1	44.60	44.85	-1	2,420	-0.04%
2020/02/24	23	45.29	0	0.00	45.10	23	2,371	0.97%
2020/02/20	0	0.00	22	45.80	45.70	-22	2,358	-0.93%
2020/02/07	1	45.25	0	0.00	45.25	1	2,411	0.04%
2020/02/05	10	45.15	0	0.00	45.10	10	2,430	0.41%
2020/01/31	0	0.00	10	45.85	45.25	-10	2,388	-0.42%
2020/01/30	11	45.64	0	0.00	45.45	11	2,348	0.47%
2020/01/20	0	0.00	1	47.10	47.10	-1	2,265	-0.04%
2020/01/10	0	0.00	10	46.25	46.25	-10	2,427	-0.41%
2020/01/08	10	45.65	0	0.00	45.70	10	2,483	0.40%
2019/12/27	0	0.00	22	46.40	46.40	-22	2,900	-0.76%
2019/12/24	1	45.90	0	0.00	46.15	1	5,351	0.02%
2019/12/20	23	45.65	0	0.00	45.45	23	5,215	0.44%
2019/12/04	3	46.52	0	0.00	46.60	3	5,166	0.06%
2019/12/03	2	46.70	0	0.00	46.70	2	5,157	0.04%
2019/11/07	1	47.50	0	0.00	47.25	1	5,166	0.02%
2019/10/25	0	0.00	20	47.27	47.25	-20	5,054	-0.40%
2019/10/24	0	0.00	16	47.50	47.50	-16	5,045	-0.32%
2019/10/23	36	47.43	68	47.84	47.50	-32	5,022	-0.64%
2019/10/22	68	47.06	108	47.01	47.00	-40	4,995	-0.80%	大賣/
2019/10/21	19	46.53	15	46.60	46.75	4	4,961	0.08%
2019/10/18	1	45.70	0	0.00	45.90	1	4,899	0.02%
2019/10/15	5	45.85	1	45.80	45.95	4	4,780	0.08%
2019/10/14	100	45.83	0	0.00	45.65	100	4,751	2.10%
2019/10/08	1	45.40	0	0.00	45.40	1	4,689	0.02%
2019/10/04	1	45.65	0	0.00	45.70	1	4,607	0.02%
2019/10/02	5	45.20	105	45.99	45.90	-100	4,330	-2.31%	大賣/
2019/10/01	104	49.90	102	49.80	49.95	2	3,108	0.06%	大買/大賣/
2019/09/27	100	49.93	0	0.00	49.90	100	2,437	4.10%
2019/09/24	20	49.70	0	0.00	49.65	20	1,784	1.12%
2019/09/16	0	0.00	7	50.00	50.00	-7	1,705	-0.41%
2019/09/10	0	0.00	1	49.70	49.75	-1	1,679	-0.06%
2019/08/28	1	48.50	0	0.00	49.40	1	1,653	0.06%
2019/08/23	1	49.10	0	0.00	49.20	1	1,606	0.06%
2019/08/20	2	48.75	0	0.00	48.60	2	1,670	0.12%
2019/08/15	0	0.00	1	48.85	48.95	-1	1,622	-0.06%
2019/08/02	1	48.40	0	0.00	48.40	1	1,605	0.06%
2019/07/23	1	49.10	0	0.00	49.05	1	1,609	0.06%
2019/07/19	1	49.50	0	0.00	49.50	1	1,596	0.06%
2019/06/28	10	49.70	0	0.00	49.45	10	1,784	0.56%
2019/06/19	0	0.00	5	49.50	49.90	-5	2,011	-0.25%
2019/05/31	1	48.70	0	0.00	48.80	1	2,523	0.04%
2019/05/28	5	48.60	0	0.00	48.60	5	2,513	0.20%
2019/05/24	20	48.13	0	0.00	48.15	20	2,416	0.83%
2019/05/06	1	48.90	0	0.00	48.75	1	2,517	0.04%
2019/04/16	0	0.00	0.1	49.50	49.40	-0.1	2,551	-0.01%
2019/03/27	0	0.00	1	49.60	49.75	-1	2,528	-0.04%
2019/03/22	3	49.38	0	0.00	49.25	3	2,481	0.12%
2019/03/21	0	0.00	15	49.05	49.35	-15	2,453	-0.61%
2019/03/19	1	49.00	0	0.00	48.90	1	2,361	0.04%
2019/03/18	0	0.00	1	48.40	48.55	-1	2,302	-0.04%
2019/03/15	1	48.00	0	0.00	48.20	1	2,278	0.04%
2019/03/13	1	47.50	0	0.00	47.40	1	1,994	0.05%
2019/03/12	1	47.55	0.2	47.70	47.50	0.8	1,967	0.04%
2019/03/11	1.1	48.29	0	0.00	47.90	1.1	1,939	0.06%
2019/02/20	2	47.90	0	0.00	48.05	2	1,994	0.10%
2019/01/28	2	47.85	0	0.00	47.95	2	1,901	0.11%
2019/01/18	0	0.00	1	46.55	46.60	-1	1,875	-0.05%
2019/01/15	0.4	46.60	0	0.00	46.60	0.4	1,927	0.02%
2019/01/10	0	0.00	2	46.30	46.35	-2	2,036	-0.10%
2018/12/18	0	0.00	1	46.15	46.15	-1	2,170	-0.05%
2018/11/29	0	0.00	5	46.85	46.50	-5	4,700	-0.11%
2018/11/26	5	46.10	0	0.00	46.20	5	5,043	0.10%
2018/11/22	0	0.00	2	46.00	45.95	-2	5,052	-0.04%
2018/10/22	0	0.00	1	45.65	45.50	-1	5,711	-0.02%
2018/10/11	0	0.00	1	45.30	45.60	-1	5,469	-0.02%
2018/10/09	2	46.73	0	0.00	46.65	2	5,337	0.04%
2018/09/28	1	48.05	1	48.40	48.40	0	5,212	0.00%
2018/09/27	1	47.75	0	0.00	48.00	1	5,198	0.02%
2018/09/26	15	47.50	0	0.00	47.45	15	5,177	0.29%
2018/09/21	2	48.45	2	48.60	48.70	0	5,175	0.00%
2018/09/20	0	0.00	1	48.20	48.20	-1	5,137	-0.02%
2018/09/19	0	0.00	1	48.15	48.15	-1	5,140	-0.02%
2018/09/18	0	0.00	1	47.35	47.50	-1	5,115	-0.02%
2018/09/14	2	47.43	1	47.60	47.50	1	5,117	0.02%
2018/09/13	25	47.38	20	47.55	47.65	5	5,104	0.10%
2018/09/12	0	0.00	1	46.05	46.90	-1	5,051	-0.02%
2018/09/06	0	0.00	1	49.05	49.15	-1	3,932	-0.03%
2018/09/05	20	48.85	1	48.90	48.80	19	3,239	0.59%
2018/09/03	10	50.20	1	49.95	50.00	9	2,724	0.33%
2018/08/31	2	49.50	29	49.41	49.90	-27	2,690	-1.00%
2018/08/22	0	0.00	4	48.50	48.35	-4	2,883	-0.14%
2018/08/21	0	0.00	3	48.03	48.20	-3	2,879	-0.10%
2018/08/15	0	0.00	15	48.05	48.00	-15	2,873	-0.52%
2018/08/09	0	0.00	2	48.05	48.30	-2	2,481	-0.08%
2018/08/08	0.5	47.90	0	0.00	47.90	0.5	2,452	0.02%
2018/08/03	0	0.00	3	47.35	47.35	-3	2,409	-0.12%
2018/07/31	0	0.00	4	46.50	47.30	-4	2,392	-0.17%
2018/07/11	1	44.85	0	0.00	45.00	1	2,601	0.04%
2018/07/10	3	45.07	8	45.25	44.85	-5	2,607	-0.19%
2018/07/03	8	44.30	0	0.00	44.20	8	2,704	0.30%
2018/06/29	2	44.55	0	0.00	45.25	2	2,683	0.07%
2018/06/15	15	46.10	0	0.00	45.90	15	2,624	0.57%
2018/06/11	0	0.00	1	48.00	47.60	-1	2,510	-0.04%
2018/06/07	0	0.00	11	47.55	47.45	-11	2,455	-0.45%
2018/06/06	0	0.00	8	47.45	47.85	-8	2,452	-0.33%
2018/05/31	1	45.50	0	0.00	45.40	1	2,230	0.04%
2018/05/18	0	0.00	1	45.90	45.90	-1	2,105	-0.05%
2018/05/04	0	0.00	1	45.40	45.35	-1	2,347	-0.04%
2018/05/02	8	46.10	0	0.00	46.00	8	2,512	0.32%
2018/04/19	0	0.00	1	44.95	45.10	-1	2,583	-0.04%
2018/03/27	1	45.00	0	0.00	45.40	1	2,578	0.04%
2018/03/22	0	0.00	0	45.50	45.10	0	2,570	0.00%
2018/03/19	1	44.90	0	0.00	44.90	1	2,773	0.04%
2018/03/14	10	45.10	0	0.00	45.50	10	2,727	0.37%
2018/02/06	0	0.00	1	42.20	42.20	-1	2,599	-0.04%
2018/01/23	0	0.00	1	44.80	44.95	-1	2,212	-0.05%
2018/01/10	0	0.00	1	42.80	42.75	-1	2,122	-0.05%
2018/01/05	0	0.00	2	42.70	43.10	-2	2,102	-0.10%