興富發 (2542)-統一-松江券商分點個股進出

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
51.60
漲跌
▲2.45
漲幅
+4.98%
成交量
37,723張
產業
上市營建類股
921人加入追蹤

立即追蹤
本地時間:14:30

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

興富發 (2542)籌碼相關－統一-松江券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-松江券商分點個股進出
統一-松江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
2024/06/14	2	51.45	8	50.55	51.60	-6	9,959	-0.06%
2024/06/07	0	0.00	2	49.00	48.45	-2	8,820	-0.02%
2024/05/31	1.3	45.25	1	45.40	45.80	0.3	8,202	0.00%
2024/05/30	1	44.90	1	45.30	44.80	0	8,098	0.00%
2024/05/28	0	0.00	0.1	44.35	44.35	-0.1	7,950	0.00%
2024/05/20	10	45.82	15	45.25	45.20	-5	7,604	-0.07%
2024/05/16	2	45.90	8	45.78	45.55	-6	7,519	-0.08%
2024/05/13	15	45.67	11	46.00	46.10	4	7,185	0.06%
2024/05/10	1	45.65	1.4	45.41	45.20	-0.4	7,097	-0.01%
2024/05/08	5	48.27	0	0.00	46.85	5	6,745	0.07%
2024/05/07	45	48.95	45	49.00	47.85	0	6,490	0.00%
2024/05/06	1	47.60	6	48.17	48.15	-5	5,901	-0.08%
2024/05/03	8	47.62	4	46.69	47.20	4	5,458	0.07%
2024/05/02	11	45.55	11	45.65	46.60	0	4,966	0.00%
2024/04/30	1	43.40	0	0.00	44.30	1	4,411	0.02%
2024/04/29	2	44.15	3	44.48	44.30	-1	4,274	-0.02%
2024/04/24	0	0.00	1	42.10	41.95	-1	3,860	-0.03%
2024/04/23	1	42.15	1	41.95	42.25	0	3,821	0.00%
2024/04/22	23	42.89	21	43.33	42.40	2	3,769	0.05%
2024/04/16	0.1	40.30	0	0.00	40.10	0.1	3,049	0.00%
2024/04/09	0.8	40.83	0	0.00	41.20	0.8	2,858	0.03%
2024/04/08	2.2	40.59	0	0.00	40.70	2.2	2,790	0.08%
2024/04/03	2	40.15	0	0.00	40.25	2	2,717	0.07%
2024/04/01	1	40.35	0	0.00	40.25	1	2,666	0.04%
2024/03/27	0.1	40.50	0	0.00	40.60	0.1	2,567	0.00%
2024/03/26	0.1	39.10	0.5	39.20	39.00	-0.5	2,505	-0.02%
2024/03/25	2	39.30	0	0.00	39.35	2	2,514	0.08%
2024/03/22	0.1	38.80	0	0.00	38.80	0.1	2,529	0.00%
2024/03/21	1	38.65	0	0.00	38.65	1	2,556	0.04%
2024/03/20	0.1	38.50	0	0.00	38.50	0.1	2,570	0.00%
2024/03/18	2	38.90	0	0.00	39.10	2	2,512	0.08%
2024/03/15	3	39.38	0	0.00	39.20	3	2,527	0.12%
2024/03/12	0	0.00	0.2	39.85	39.95	-0.2	2,432	-0.01%
2024/03/08	0	0.00	3	39.70	39.75	-3	2,447	-0.12%
2024/03/07	0	0.00	1	39.65	39.90	-1	2,448	-0.04%
2024/03/04	0	0.00	3	39.65	39.65	-3	2,423	-0.12%
2024/02/16	1.1	39.41	0	0.00	39.65	1.1	2,471	0.04%
2024/02/15	2	39.50	0	0.00	39.50	2	2,442	0.08%
2024/02/01	0.1	39.65	0	0.00	39.60	0.1	2,413	0.00%
2024/01/29	0.1	39.80	0	0.00	39.80	0.1	2,449	0.00%
2024/01/25	0	0.00	2	39.55	39.50	-2	2,483	-0.08%
2024/01/24	3	39.45	0	0.00	39.55	3	2,510	0.12%
2024/01/22	1	39.65	0	0.00	39.55	1	2,510	0.04%
2024/01/17	2	39.70	0	0.00	39.85	2	2,489	0.08%
2024/01/16	1	39.60	0	0.00	39.70	1	2,446	0.04%
2024/01/12	1	39.90	0	0.00	39.90	1	2,406	0.04%
2024/01/11	1	40.00	0	0.00	39.95	1	2,476	0.04%
2023/12/18	1.1	40.10	0	0.00	40.45	1.1	3,468	0.03%
2023/12/13	1	39.95	0	0.00	40.05	1	3,497	0.03%
2023/12/07	0.6	40.40	0	0.00	40.20	0.6	3,523	0.02%
2023/12/06	0.1	40.54	0	0.00	40.35	0.1	3,531	0.00%
2023/12/04	1	40.60	0	0.00	40.70	1	3,476	0.03%
2023/11/30	0	0.00	4.3	40.81	40.95	-4.3	3,452	-0.13%
2023/11/27	0.1	41.10	0	0.00	40.95	0.1	3,468	0.00%
2023/11/24	0.1	41.15	0	0.00	41.20	0.1	3,471	0.00%
2023/11/22	0.1	41.02	0.2	41.00	41.05	-0.1	3,467	0.00%
2023/11/21	0.3	41.00	0.1	40.95	40.85	0.2	3,444	0.01%
2023/11/17	0.2	40.90	0	0.00	40.90	0.2	3,415	0.00%
2023/11/16	0.5	40.84	0	0.00	41.00	0.5	3,433	0.01%
2023/11/15	0.2	40.75	0	0.00	40.90	0.2	3,434	0.01%
2023/11/10	0.2	40.65	0	0.00	40.55	0.2	3,391	0.01%
2023/11/09	0.3	40.74	0	0.00	40.60	0.3	3,392	0.01%
2023/11/08	0.2	40.75	0	0.00	40.60	0.2	3,434	0.01%
2023/11/07	0.2	40.80	0	0.00	40.70	0.2	3,506	0.01%
2023/11/06	0.2	40.70	0	0.00	40.70	0.2	3,513	0.01%
2023/11/03	1	40.84	0	0.00	40.60	1	3,494	0.03%
2023/11/01	0	0.00	3.6	40.35	40.60	-3.6	3,493	-0.10%
2023/10/31	0	0.00	1	40.65	40.70	-1	3,483	-0.03%
2023/10/11	0.1	40.05	0	0.00	40.10	0.1	3,128	0.00%
2023/10/06	0.1	39.40	0	0.00	39.40	0.1	3,089	0.00%
2023/10/03	2	39.25	0	0.00	39.25	2	3,077	0.06%
2023/10/02	2.1	39.40	0	0.00	39.30	2.1	3,075	0.07%
2023/09/28	4	39.46	0	0.00	39.45	4	3,028	0.13%
2023/09/27	3.1	39.75	0	0.00	39.55	3.1	2,981	0.10%
2023/09/26	3.8	39.85	2	39.95	40.00	1.8	2,901	0.06%
2023/09/22	1	43.35	0	0.00	43.40	1	2,593	0.04%
2023/09/20	0.1	44.20	0	0.00	44.20	0.1	2,472	0.01%
2023/09/19	2.1	44.25	0	0.00	44.30	2.1	2,406	0.09%
2023/09/13	0	0.00	1	43.70	43.70	-1	2,204	-0.05%
2023/09/12	0.1	43.55	0	0.00	43.60	0.1	2,254	0.00%
2023/09/07	0.1	43.35	0	0.00	43.40	0.1	2,261	0.00%
2023/08/29	0.5	43.15	0	0.00	43.20	0.5	2,235	0.02%
2023/08/23	0	0.00	2	42.30	42.30	-2	2,294	-0.09%
2023/08/11	1	43.30	0	0.00	43.40	1	2,426	0.04%
2023/08/10	1	42.55	0	0.00	42.90	1	2,378	0.04%
2023/08/04	1	42.70	0	0.00	42.70	1	2,965	0.03%
2023/07/31	1	42.35	0	0.00	42.30	1	2,977	0.03%
2023/07/25	1	41.85	0	0.00	41.60	1	3,007	0.03%
2023/07/17	0.1	42.40	0	0.00	42.25	0.1	2,931	0.00%
2023/07/14	0.1	42.70	0	0.00	42.55	0.1	2,898	0.00%
2023/07/13	0.1	42.80	0	0.00	42.80	0.1	2,887	0.00%
2023/07/05	0	42.85	0	0.00	42.70	0	2,901	0.00%
2023/07/04	0	42.75	0	0.00	42.85	0	2,939	0.00%
2023/07/03	0	42.70	0	0.00	42.80	0	2,955	0.00%
2023/06/30	0	42.65	0	0.00	42.65	0	2,964	0.00%
2023/06/28	0	0.00	1	42.40	42.45	-1	2,968	-0.03%
2023/06/26	1	42.25	0	0.00	42.25	1	2,985	0.03%
2023/06/16	0.1	42.41	0	0.00	42.25	0.1	2,968	0.00%
2023/06/15	0	42.90	0	0.00	42.70	0	2,912	0.00%
2023/06/14	0	42.90	0	0.00	43.00	0	2,916	0.00%
2023/06/09	0.1	42.52	0	0.00	42.50	0.1	3,009	0.00%
2023/06/08	0	42.55	0.4	42.59	42.55	-0.4	3,019	-0.01%
2023/06/07	0	42.55	0	0.00	42.60	0	3,035	0.00%
2023/06/05	0.1	42.63	0	0.00	42.50	0.1	3,041	0.00%
2023/06/02	0	42.65	0	0.00	42.60	0	3,052	0.00%
2023/06/01	0	42.60	0	0.00	42.60	0	3,065	0.00%
2023/05/29	0	42.30	0	0.00	42.10	0	3,039	0.00%
2023/05/25	4	42.63	0	0.00	42.50	4	3,025	0.13%
2023/05/18	2	42.10	0	0.00	42.00	2	2,896	0.07%
2023/05/16	0.1	41.75	0	0.00	41.65	0.1	2,836	0.00%
2023/05/15	1	41.10	0	0.00	41.35	1	2,816	0.04%
2023/05/12	2	41.90	13	41.65	41.95	-11	2,713	-0.41%
2023/05/11	10	41.73	10	42.30	42.30	0	2,632	0.00%
2023/04/26	0	0.00	0.6	41.85	42.00	-0.6	2,410	-0.02%
2023/04/25	0	0.00	1	42.00	41.65	-1	2,423	-0.04%
2023/04/14	0	0.00	6	42.15	42.10	-6	2,390	-0.25%
2023/04/13	0	0.00	5	42.10	42.10	-5	2,397	-0.21%
2023/04/11	0	0.00	5	41.75	41.75	-5	2,348	-0.21%
2023/04/10	5	41.45	3	41.70	41.45	2	2,381	0.08%
2023/04/07	0	0.00	10	41.43	41.70	-10	2,499	-0.40%
2023/04/06	5	40.85	0	0.00	40.85	5	2,473	0.20%
2023/03/29	0	0.00	5	41.05	41.05	-5	3,290	-0.15%
2023/03/27	2	40.90	0	0.00	40.70	2	4,154	0.05%
2023/03/23	5	41.00	0	0.00	41.00	5	4,683	0.11%
2023/03/16	1.1	40.10	0	0.00	40.10	1.1	5,004	0.02%
2023/03/15	1	40.90	0	0.00	40.60	1	5,035	0.02%
2023/03/14	5	41.45	0	0.00	41.50	5	4,997	0.10%
2023/03/13	1	41.65	0	0.00	41.80	1	5,086	0.02%
2023/03/07	5	41.55	5	41.80	41.80	0	5,162	0.00%
2023/03/06	0	41.85	0	0.00	41.80	0	5,202	0.00%
2023/03/03	0	41.92	0	0.00	41.95	0	5,213	0.00%
2023/02/24	0	0.00	1	42.35	42.40	-1	5,404	-0.02%
2023/02/14	0	41.95	0	0.00	42.00	0	5,835	0.00%
2023/02/10	1	41.60	0	0.00	41.55	1	5,912	0.02%
2023/02/07	1	41.95	0	0.00	41.95	1	6,053	0.02%
2023/02/06	0	0.00	0.5	42.00	42.00	-0.5	6,047	-0.01%
2023/02/02	0	0.00	2.2	41.49	41.25	-2.2	6,057	-0.04%
2023/01/17	0	0.00	5	40.75	40.70	-5	6,054	-0.08%
2023/01/05	0.1	40.60	0	0.00	40.40	0.1	6,223	0.00%
2023/01/04	0	0.00	0.3	40.45	40.60	-0.3	6,229	0.00%
2022/12/30	3	40.63	0	0.00	40.30	3	6,293	0.05%
2022/12/27	40	40.68	40	41.65	41.45	0	6,283	0.00%
2022/12/26	1	40.35	0	0.00	40.25	1	6,225	0.02%
2022/12/23	2	40.38	2	40.55	40.35	0	6,264	0.00%
2022/12/21	1	38.90	0	0.00	40.00	1	6,026	0.02%
2022/12/20	0	39.60	0.1	40.00	39.65	-0.1	5,780	0.00%
2022/12/19	0.1	40.62	0	0.00	40.50	0.1	5,621	0.00%
2022/12/16	2	42.00	1	42.05	41.15	1	5,404	0.02%
2022/12/13	0.3	43.43	0	0.00	42.75	0.3	5,162	0.01%
2022/12/05	0	0.00	5	44.85	44.40	-5	5,088	-0.10%
2022/12/01	0	0.00	4	44.85	44.80	-4	5,016	-0.08%
2022/11/24	0	0.00	5.2	44.94	44.90	-5.2	5,032	-0.10%
2022/11/23	1	44.85	5	44.85	44.90	-4	5,037	-0.08%
2022/11/22	0	0.00	5.2	44.83	44.85	-5.2	5,044	-0.10%
2022/11/21	0.2	43.88	10	43.93	43.95	-9.8	4,921	-0.20%
2022/11/18	1	43.75	5	43.85	43.80	-4	4,941	-0.08%
2022/11/17	0	0.00	10	43.40	43.55	-10	4,949	-0.20%
2022/11/16	1	43.35	0.3	43.25	43.20	0.7	4,925	0.01%
2022/11/14	0	0.00	28	42.66	43.35	-28	4,875	-0.57%
2022/11/11	0	0.00	5	42.25	42.40	-5	4,802	-0.10%
2022/11/10	1	42.05	10	42.00	42.25	-9	4,814	-0.19%
2022/11/09	0	0.00	20	42.08	42.25	-20	4,868	-0.41%
2022/11/08	1	42.00	0	0.00	41.90	1	4,840	0.02%
2022/11/04	0	0.00	15	41.97	42.00	-15	4,888	-0.31%
2022/11/03	1	40.95	0	0.00	41.30	1	4,842	0.02%
2022/11/02	1	41.30	0	0.00	41.25	1	4,832	0.02%
2022/10/31	6	41.30	0	0.00	41.45	6	4,888	0.12%
2022/10/28	0	0.00	10	41.90	41.65	-10	4,880	-0.20%
2022/10/27	0	0.00	25	41.07	41.80	-25	4,875	-0.51%
2022/10/21	0	0.00	3	40.35	40.50	-3	4,758	-0.06%
2022/10/19	7	40.29	20	40.15	40.20	-13	4,726	-0.28%
2022/10/18	3	39.48	0	0.00	39.60	3	4,685	0.06%
2022/10/03	0	0.00	1.1	39.80	39.85	-1.1	5,232	-0.02%
2022/09/28	0.1	39.00	0	0.00	38.00	0.1	5,171	0.00%
2022/09/27	2	39.50	1	39.65	39.65	1	5,055	0.02%
2022/09/26	0	40.45	60	40.63	40.20	-60	4,940	-1.21%
2022/09/20	3	48.05	0	0.00	48.00	3	4,374	0.07%
2022/09/15	0.1	48.40	0	0.00	48.25	0.1	4,462	0.00%
2022/09/13	1.1	48.50	20	48.63	48.50	-18.9	5,003	-0.38%
2022/09/12	0	0.00	10.9	48.35	48.40	-10.9	5,233	-0.21%
2022/09/06	0.1	48.00	0	0.00	48.10	0.1	5,682	0.00%
2022/09/01	0	48.15	6	48.05	48.10	-6	5,726	-0.10%
2022/08/31	0	48.35	20	48.50	48.40	-20	5,714	-0.35%
2022/08/29	0	0.00	2	47.63	47.85	-2	5,702	-0.04%
2022/08/26	0	48.10	1	48.20	48.20	-1	5,824	-0.02%
2022/08/25	0	48.00	0	0.00	48.10	0	5,812	0.00%
2022/08/24	0	0.00	10	47.78	48.00	-10	5,807	-0.17%
2022/08/18	2	46.75	0	0.00	46.80	2	5,742	0.04%
2022/08/15	2	46.30	0	0.00	46.20	2	5,579	0.04%
2022/08/10	0	46.00	0	0.00	45.75	0	5,595	0.00%
2022/08/08	0	0.00	5	45.80	46.00	-5	5,670	-0.09%
2022/07/29	0	0.00	0.2	45.25	45.35	-0.2	5,999	0.00%
2022/07/27	0	44.88	0	0.00	44.65	0	6,026	0.00%
2022/07/26	0	45.05	0.8	44.95	44.80	-0.8	6,033	-0.01%
2022/07/25	1	44.95	0	0.00	45.10	1	6,048	0.02%
2022/07/22	0	44.90	0	0.00	45.20	0	6,076	0.00%
2022/07/21	0	44.98	0	0.00	45.15	0	6,053	0.00%
2022/07/20	0	45.50	0	0.00	45.35	0	6,060	0.00%
2022/07/19	1	45.40	4	45.38	45.75	-3	6,023	-0.05%
2022/07/18	0	0.00	3	45.10	45.10	-3	5,953	-0.05%
2022/07/12	0.2	43.41	0	0.00	43.20	0.2	6,150	0.00%
2022/07/11	1	43.65	1.2	43.83	43.80	-0.2	6,163	0.00%
2022/07/08	0	43.90	0	0.00	43.85	0	6,195	0.00%
2022/07/07	0.1	44.00	0	0.00	43.80	0.1	6,213	0.00%
2022/07/06	0	44.80	0	0.00	44.20	0	6,327	0.00%
2022/07/05	0.1	44.65	0.4	44.80	44.65	-0.3	6,572	0.00%
2022/07/04	0	0.00	0.2	44.60	44.40	-0.2	6,803	0.00%
2022/07/01	0.7	44.21	0.4	45.00	43.95	0.3	7,609	0.00%
2022/06/30	0	44.80	2.1	44.98	45.20	-2.1	8,178	-0.03%
2022/06/29	0.4	44.95	1	44.85	45.10	-0.6	8,197	-0.01%
2022/06/28	0.1	44.81	0	0.00	44.80	0.1	8,203	0.00%
2022/06/27	0.2	44.78	1	44.45	44.80	-0.8	8,257	-0.01%
2022/06/24	1	43.75	1.9	44.07	44.20	-0.9	8,284	-0.01%
2022/06/23	0	43.40	0	0.00	43.30	0	8,320	0.00%
2022/06/22	0	43.05	0	0.00	43.25	0	8,163	0.00%
2022/06/21	1.1	43.58	0	0.00	43.35	1.1	7,857	0.01%
2022/06/20	0.2	44.25	0	0.00	43.60	0.2	7,697	0.00%
2022/06/17	0.1	44.10	0	0.00	44.75	0.1	7,720	0.00%
2022/06/16	0.3	44.90	0	0.00	44.55	0.3	7,555	0.00%
2022/06/15	0.5	45.48	2	45.48	45.05	-1.5	7,569	-0.02%
2022/06/14	1	44.60	0.7	44.75	45.40	0.3	7,728	0.00%
2022/06/13	2	44.68	4.2	44.72	44.80	-2.2	8,324	-0.03%
2022/06/09	0	45.50	0	0.00	45.25	0	8,562	0.00%
2022/06/08	0.1	45.30	0	0.00	45.45	0.1	8,561	0.00%
2022/06/07	1.1	44.86	1	44.95	45.35	0.1	8,600	0.00%
2022/06/06	3.1	45.02	3	45.23	45.00	0.1	8,621	0.00%
2022/06/02	0.1	46.30	0	0.00	46.10	0.1	8,580	0.00%
2022/05/30	0.1	46.30	0	0.00	46.55	0.1	8,881	0.00%
2022/05/25	0	0.00	0.3	45.70	46.00	-0.3	9,159	0.00%
2022/05/20	0.1	45.85	0	0.00	45.85	0.1	9,685	0.00%
2022/05/18	0.3	46.00	2	45.80	45.90	-1.7	9,750	-0.02%
2022/05/16	0.2	44.50	0	0.00	44.55	0.2	9,756	0.00%
2022/05/13	7.3	44.69	8	43.76	44.70	-0.7	9,762	-0.01%
2022/05/12	0.1	45.60	0	0.00	45.40	0.1	9,552	0.00%
2022/05/10	2	46.08	1	46.20	46.50	1	9,491	0.01%
2022/05/09	0.1	46.75	6	46.66	46.50	-5.9	9,510	-0.06%
2022/05/06	5.5	46.90	2	46.80	46.90	3.5	9,568	0.04%
2022/05/05	1	47.15	1	47.10	47.00	0	9,644	0.00%
2022/05/03	0.1	46.80	1	46.65	46.65	-0.9	9,780	-0.01%
2022/04/29	2	46.88	1	46.95	46.95	1	9,807	0.01%
2022/04/28	2.1	46.83	0	0.00	46.70	2.1	9,846	0.02%
2022/04/27	7	46.67	0	0.00	46.70	7	9,839	0.07%
2022/04/26	0.5	46.90	0	0.00	47.20	0.5	9,858	0.01%
2022/04/25	1.7	46.62	5	46.60	46.45	-3.4	9,766	-0.03%
2022/04/21	2.1	47.88	11	48.18	47.50	-9	9,599	-0.09%
2022/04/20	14.2	47.36	12	48.29	48.75	2.2	9,493	0.02%
2022/04/19	0	0.00	1	48.05	47.80	-1	9,399	-0.01%
2022/04/18	5.6	47.82	5	48.19	47.80	0.6	9,395	0.01%
2022/04/15	2	47.78	26.1	47.86	48.05	-24.1	9,352	-0.26%
2022/04/14	2.7	47.80	26	47.85	47.85	-23.3	9,312	-0.25%
2022/04/12	2.2	46.99	1	47.15	46.90	1.2	9,253	0.01%
2022/04/11	56.3	48.16	1	47.80	47.60	55.3	9,119	0.61%
2022/04/08	3.4	48.94	23	48.84	48.75	-19.6	8,892	-0.22%
2022/04/07	16	49.14	26	49.42	48.90	-10	8,703	-0.11%
2022/04/06	13.4	47.22	20	47.99	49.00	-6.6	7,888	-0.08%
2022/03/30	1	45.25	0	0.00	45.40	1	7,184	0.01%
2022/03/29	0.7	45.41	0	0.00	45.30	0.7	7,325	0.01%
2022/03/28	25.1	45.24	1	45.20	45.35	24.1	7,363	0.33%
2022/03/25	31.3	45.73	0	0.00	45.75	31.3	7,389	0.42%
2022/03/23	0	0.00	1	45.90	45.95	-1	7,509	-0.01%
2022/03/22	6.2	45.36	3	45.35	45.50	3.2	7,515	0.04%
2022/03/21	3.1	46.11	0	0.00	46.20	3.1	7,261	0.04%
2022/03/18	1.1	46.60	0	0.00	46.60	1.1	7,118	0.02%
2022/03/17	7.6	46.75	2	46.85	47.00	5.6	7,022	0.08%
2022/03/16	12.7	47.07	2	47.08	46.85	10.7	6,829	0.16%
2022/03/15	2.8	49.96	12	49.99	50.50	-9.2	6,228	-0.15%
2022/03/14	0.4	49.64	1	49.70	49.60	-0.6	6,042	-0.01%
2022/03/11	1	48.90	0	0.00	48.90	1	5,950	0.02%
2022/03/10	0.5	49.32	2	49.45	49.20	-1.5	5,931	-0.03%
2022/03/09	0	0.00	0.9	49.35	49.35	-0.9	5,893	-0.01%
2022/03/08	2	48.70	1	48.45	48.50	1	5,836	0.02%
2022/03/07	2.5	49.42	101	48.73	49.30	-98.5	5,723	-1.72%	大賣/
2022/03/04	1.5	50.47	7	50.39	50.50	-5.5	5,607	-0.10%
2022/03/03	0	49.85	1	49.80	50.20	-1	5,520	-0.02%
2022/03/02	1	49.50	3	49.80	49.90	-2	5,490	-0.04%
2022/03/01	3	49.75	1.6	49.72	49.45	1.4	5,514	0.03%
2022/02/25	0.2	48.65	1	48.70	48.95	-0.8	5,379	-0.01%
2022/02/24	39.1	49.17	19	48.57	48.35	20.1	5,287	0.38%
2022/02/23	81.1	49.10	1	48.80	49.10	80.1	5,123	1.56%
2022/02/22	1.2	48.09	3	48.33	48.90	-1.8	5,011	-0.04%
2022/02/21	2	47.94	4	47.73	48.15	-2	4,800	-0.04%
2022/02/18	0	0.00	1	47.20	47.20	-1	4,722	-0.02%
2022/02/17	12.7	47.20	0	0.00	47.25	12.7	4,777	0.27%
2022/02/16	0.9	47.20	2	47.05	47.15	-1.1	4,863	-0.02%
2022/02/15	4.2	47.34	0.6	47.25	47.10	3.7	5,051	0.07%
2022/02/14	2.1	46.71	0	0.00	46.85	2.1	5,014	0.04%
2022/02/11	0.1	46.85	0	0.00	46.80	0.1	5,024	0.00%
2022/02/10	5	46.80	0	0.00	46.90	5	5,005	0.10%
2022/02/09	0	0.00	2	47.10	47.00	-2	4,977	-0.04%
2022/02/08	2	47.05	0	0.00	47.25	2	4,940	0.04%
2022/01/18	2	46.10	15	46.10	46.10	-13	4,470	-0.29%
2022/01/14	1	46.15	0	0.00	46.35	1	4,544	0.02%
2022/01/11	0	0.00	1	46.20	46.40	-1	4,626	-0.02%
2022/01/05	5	46.10	0	0.00	46.10	5	4,599	0.11%
2022/01/03	0	0.00	2	46.05	46.25	-2	4,629	-0.04%
2021/12/30	4	46.35	0	0.00	46.25	4	4,602	0.09%
2021/12/29	3	46.10	2	46.10	46.25	1	4,569	0.02%
2021/12/27	1	46.30	0	0.00	46.25	1	4,540	0.02%
2021/12/24	2	46.05	0	0.00	46.20	2	4,524	0.04%
2021/12/23	21	45.95	17	45.96	46.05	4	4,502	0.09%
2021/12/22	6	46.67	0	0.00	46.70	6	4,305	0.14%
2021/12/21	5	47.25	1	47.05	47.00	4	4,226	0.09%
2021/12/20	1	47.65	0	0.00	47.60	1	4,188	0.02%
2021/12/16	15	47.25	2	47.15	47.25	13	4,208	0.31%
2021/12/14	5	46.60	0	0.00	46.50	5	4,273	0.12%
2021/12/13	12	46.83	0	0.00	46.70	12	4,252	0.28%
2021/12/09	0	0.00	7	46.45	46.50	-7	4,177	-0.17%
2021/12/08	5	46.45	1	46.40	46.50	4	4,154	0.10%
2021/12/07	6	46.50	0	0.00	46.50	6	4,130	0.15%
2021/12/03	5	46.30	0	0.00	46.30	5	4,116	0.12%
2021/12/02	5	46.30	0	0.00	46.30	5	4,096	0.12%
2021/11/25	3	47.27	0	0.00	47.10	3	4,003	0.07%
2021/11/23	5	46.10	0	0.00	46.20	5	3,893	0.13%
2021/11/17	17	46.35	0	0.00	46.50	17	3,875	0.44%
2021/11/16	33	46.93	0	0.00	46.80	33	3,859	0.86%
2021/11/15	0	0.00	2	48.00	47.65	-2	3,829	-0.05%
2021/11/12	0	0.00	37	47.57	47.80	-37	3,734	-0.99%
2021/11/11	1	45.70	0	0.00	45.60	1	3,576	0.03%
2021/11/09	2	44.90	0	0.00	44.95	2	3,676	0.05%
2021/11/08	0	0.00	3.3	44.82	45.00	-3.3	3,689	-0.09%
2021/10/21	150	44.90	150	45.00	45.00	0	4,091	0.00%	大買/大賣/
2021/10/18	2	44.60	0	0.00	44.65	2	4,364	0.05%
2021/10/06	5	44.25	0	0.00	44.25	5	4,452	0.11%
2021/10/05	1	44.50	0	0.00	44.60	1	4,464	0.02%
2021/10/04	2	44.70	0	0.00	44.70	2	4,580	0.04%
2021/09/24	3	45.17	0	0.00	45.10	3	4,508	0.07%
2021/09/22	10	47.00	0	0.00	46.20	10	4,245	0.24%
2021/09/17	14	47.44	0	0.00	47.35	14	4,100	0.34%
2021/09/15	1	47.55	0	0.00	47.55	1	4,138	0.02%
2021/09/08	10	47.45	2	47.25	47.25	8	4,312	0.19%
2021/09/03	2	48.30	0	0.00	48.25	2	4,304	0.05%
2021/09/01	2	48.45	0	0.00	48.40	2	4,370	0.05%
2021/08/19	15	47.85	1	47.55	47.55	14	5,750	0.24%
2021/08/17	0	0.00	4	48.33	48.60	-4	5,807	-0.07%
2021/08/16	0	0.00	1	48.50	48.10	-1	5,726	-0.02%
2021/08/13	1	48.95	0	0.00	48.90	1	5,649	0.02%
2021/08/11	0	0.00	1	48.75	48.80	-1	5,583	-0.02%
2021/08/10	5	48.10	0	0.00	48.85	5	5,582	0.09%
2021/08/03	2	49.10	0	0.00	49.30	2	5,955	0.03%
2021/08/02	0	0.00	1.2	49.24	49.45	-1.2	6,067	-0.02%
2021/07/30	0	0.00	2	48.95	49.05	-2	6,127	-0.03%
2021/07/29	3	49.13	1	48.95	49.10	2	6,148	0.03%
2021/07/26	1	48.10	1	47.80	48.10	0	6,098	0.00%
2021/07/23	2	47.85	2	47.80	47.90	0	6,014	0.00%
2021/07/20	6	45.56	0	0.00	45.65	6	5,959	0.10%
2021/07/16	1	45.60	1	45.40	45.75	0	6,068	0.00%
2021/07/15	5	45.00	0	0.00	45.10	5	6,030	0.08%
2021/07/14	5	44.90	0	0.00	44.95	5	6,056	0.08%
2021/07/13	30	44.90	0	0.00	44.85	30	6,135	0.49%
2021/07/12	10	45.16	0	0.00	45.20	10	6,116	0.16%
2021/07/09	10	45.33	0	0.00	45.00	10	6,084	0.16%
2021/07/08	5	44.50	0	0.00	44.65	5	6,005	0.08%
2021/07/07	24	43.80	0	0.00	44.40	24	6,008	0.40%
2021/07/06	9	43.40	0	0.00	43.65	9	5,987	0.15%
2021/07/05	5	43.50	0	0.00	43.50	5	6,028	0.08%
2021/07/01	39	43.29	0	0.00	43.20	39	6,112	0.64%
2021/06/25	2	44.00	0	0.00	43.60	2	6,171	0.03%
2021/06/24	0	0.00	2	43.80	43.85	-2	6,158	-0.03%
2021/06/23	1	42.85	1	42.85	42.70	0	6,132	0.00%
2021/06/21	1	42.20	0	0.00	42.20	1	6,087	0.02%
2021/06/15	0	0.00	1	42.80	42.80	-1	6,256	-0.02%
2021/06/11	1	42.35	0	0.00	42.40	1	6,240	0.02%
2021/06/03	1	41.90	0	0.00	41.85	1	6,153	0.02%
2021/05/31	1	42.15	0	0.00	42.10	1	6,060	0.02%
2021/05/27	1	42.20	1	42.55	42.60	0	5,986	0.00%
2021/05/03	0	0.00	17	44.75	44.70	-17	3,820	-0.45%
2021/04/28	0	0.00	8	45.75	45.65	-8	3,739	-0.21%
2021/04/26	87	46.50	180	46.60	46.60	-93	3,705	-2.51%	大賣/
2021/04/23	110	45.35	0	0.00	45.35	110	3,491	3.15%	大買/鉅額交易
2021/01/11	0	0.00	1	46.00	46.00	-1	5,145	-0.02%
2021/01/08	1	45.90	5	45.85	45.90	-4	5,122	-0.08%
2021/01/06	0	0.00	3	45.47	45.20	-3	5,053	-0.06%
2020/12/30	0	0.00	1	45.55	45.55	-1	4,999	-0.02%
2020/12/25	0	0.00	1	46.75	46.45	-1	4,947	-0.02%
2020/12/24	5	45.59	0	0.00	46.40	5	4,907	0.10%
2020/12/21	5	45.85	55	45.65	44.95	-50	4,561	-1.10%
2020/12/17	0	0.00	1	45.85	46.05	-1	4,185	-0.02%
2020/12/16	4	45.43	0	0.00	45.95	4	4,169	0.10%
2020/12/15	2	44.95	0	0.00	45.25	2	4,086	0.05%
2020/12/14	20	44.70	0	0.00	44.90	20	4,076	0.49%
2020/12/11	30	44.53	0	0.00	44.35	30	4,015	0.75%
2020/12/09	0	0.00	47	44.45	44.50	-47	3,934	-1.19%
2020/12/08	1	45.00	3	44.85	45.40	-2	3,834	-0.05%
2020/12/07	45	45.52	2	45.65	45.85	43	3,620	1.19%
2020/12/03	0	0.00	2.2	43.80	43.80	-2.2	3,285	-0.07%
2020/11/24	3	43.45	0	0.00	43.50	3	3,245	0.09%
2020/11/17	0	0.00	1	43.35	43.40	-1	3,277	-0.03%
2020/11/16	1	43.35	0	0.00	43.45	1	3,317	0.03%
2020/11/11	0	0.00	2	43.45	44.00	-2	3,346	-0.06%
2020/11/06	2	41.90	0	0.00	41.90	2	3,242	0.06%
2020/10/29	1	41.95	0	0.00	41.85	1	3,118	0.03%
2020/10/23	1	42.65	0	0.00	42.55	1	3,120	0.03%
2020/10/14	2	43.75	0	0.00	43.75	2	2,841	0.07%
2020/10/13	0	0.00	7	43.70	43.85	-7	2,846	-0.25%
2020/10/12	7	44.29	0	0.00	44.20	7	2,839	0.25%
2020/10/08	0	0.00	2	44.10	44.70	-2	2,849	-0.07%
2020/09/30	2	43.10	0	0.00	43.00	2	2,825	0.07%
2020/09/23	1	46.15	16	46.20	46.15	-15	2,590	-0.58%
2020/09/16	2	46.35	0	0.00	46.35	2	2,358	0.08%
2020/08/25	0	0.00	5	45.05	44.95	-5	2,531	-0.20%
2020/08/07	2	42.80	0	0.00	42.85	2	2,686	0.07%
2020/07/28	0	0.00	1	42.05	41.60	-1	2,799	-0.04%
2020/07/22	1	43.25	0	0.00	43.30	1	2,846	0.04%
2020/07/21	2	43.05	2	43.35	43.45	0	2,848	0.00%
2020/07/10	0	0.00	0.4	43.50	43.15	-0.4	2,817	-0.01%
2020/07/06	0	0.00	3	44.05	44.00	-3	2,765	-0.11%
2020/06/19	5	43.50	0	0.00	43.50	5	2,875	0.17%
2020/06/11	0	0.00	1	45.35	44.80	-1	3,119	-0.03%
2020/06/10	1	46.00	0	0.00	45.85	1	3,127	0.03%
2020/06/08	3	46.62	0	0.00	46.50	3	3,259	0.09%
2020/06/04	0	0.00	1	46.30	46.40	-1	3,182	-0.03%
2020/06/03	0	0.00	5	45.70	46.25	-5	3,179	-0.16%
2020/05/28	1	44.50	0	0.00	44.75	1	2,899	0.03%
2020/05/13	0	0.00	1	44.10	44.00	-1	2,832	-0.04%
2020/05/11	0	0.00	1	44.85	44.70	-1	2,769	-0.04%
2020/05/06	1	43.45	0	0.00	43.70	1	2,727	0.04%
2020/04/30	1	44.00	0	0.00	43.65	1	2,783	0.04%
2020/04/28	2	42.90	0	0.00	42.85	2	2,828	0.07%
2020/04/24	0	0.00	2	40.65	40.55	-2	2,911	-0.07%
2020/04/22	2	40.00	0	0.00	40.30	2	2,922	0.07%
2020/03/26	2	39.40	0	0.00	39.90	2	2,947	0.07%
2020/03/25	0	0.00	8	39.79	39.80	-8	3,048	-0.26%
2020/03/24	1	37.20	0	0.00	36.85	1	3,033	0.03%
2020/03/18	7	36.85	0	0.00	36.45	7	2,814	0.25%
2020/03/09	3	44.30	0	0.00	44.30	3	2,456	0.12%
2020/03/02	1	44.40	0	0.00	44.50	1	2,411	0.04%
2020/02/25	1	44.95	0	0.00	45.00	1	2,370	0.04%
2020/02/21	0	0.00	5	45.50	45.50	-5	2,360	-0.21%
2020/02/18	1	45.95	0	0.00	46.05	1	2,339	0.04%
2020/02/14	5	45.90	0	0.00	45.85	5	2,369	0.21%
2020/02/03	1	44.65	1	44.95	44.90	0	2,404	0.00%
2019/12/27	0	0.00	8	46.40	46.40	-8	2,900	-0.28%
2019/12/26	0	0.00	5	46.20	46.20	-5	4,112	-0.12%
2019/12/25	0	0.00	3	46.40	46.20	-3	4,781	-0.06%
2019/12/20	0	0.00	10	45.78	45.45	-10	5,215	-0.19%
2019/12/19	8	45.75	0	0.00	45.90	8	5,119	0.16%
2019/12/18	3	46.00	0	0.00	46.00	3	5,095	0.06%
2019/11/27	5	46.70	0	0.00	46.80	5	5,166	0.10%
2019/10/18	2	45.70	2	45.90	45.90	0	4,899	0.00%
2019/10/16	0	0.00	6	46.10	46.00	-6	4,809	-0.12%
2019/10/14	6	45.68	0	0.00	45.65	6	4,751	0.13%
2019/06/04	0	0.00	5	49.00	49.00	-5	2,531	-0.20%
2019/05/28	5	49.55	0	0.00	48.60	5	2,513	0.20%
2019/03/19	0	0.00	2	49.03	48.90	-2	2,361	-0.08%
2019/03/15	0	0.00	1	48.20	48.20	-1	2,278	-0.04%
2019/01/30	0	0.00	8	47.80	47.95	-8	1,911	-0.42%
2019/01/29	0	0.00	2	47.75	47.80	-2	1,912	-0.10%
2019/01/28	10	47.90	0	0.00	47.95	10	1,901	0.53%
2018/12/20	0	0.00	1	46.55	46.45	-1	2,143	-0.05%
2018/12/19	0	0.00	9	46.00	46.25	-9	2,153	-0.42%
2018/12/03	0	0.00	1	47.10	47.10	-1	3,664	-0.03%
2018/11/16	1	46.40	0	0.00	46.55	1	5,104	0.02%
2018/10/24	0	0.00	1	45.25	45.40	-1	5,732	-0.02%
2018/09/20	2	47.85	0	0.00	48.20	2	5,137	0.04%
2018/09/14	1	47.20	1	47.65	47.50	0	5,117	0.00%
2018/09/13	2	47.50	1	47.50	47.65	1	5,104	0.02%
2018/09/12	1	47.00	0	0.00	46.90	1	5,051	0.02%
2018/08/02	0	0.00	2	47.05	46.90	-2	2,401	-0.08%
2018/06/28	10	44.60	0	0.00	44.60	10	2,663	0.38%
2018/05/14	0	0.00	1	46.00	45.75	-1	2,276	-0.04%
2018/04/27	1	45.15	0	0.00	45.45	1	2,614	0.04%
2018/04/11	0	0.00	90	45.60	45.70	-90	2,585	-3.48%
2018/04/10	90	45.28	0	0.00	45.40	90	2,580	3.49%
2018/02/23	0	0.00	1	44.50	44.75	-1	2,708	-0.04%
2018/01/19	0	0.00	3	42.75	42.85	-3	2,135	-0.14%