興富發 (2542)-統一-仁愛券商分點個股進出

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
43.85
漲跌
▲0.85
漲幅
+1.98%
成交量
5,906張
產業
上市營建類股
945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-仁愛券商分點個股進出

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-仁愛券商分點個股進出
統一-仁愛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
2024/11/21	0	0.00	6	42.90	43.85	-6	7,262	-0.08%
2024/11/20	1	42.60	5	43.30	43.00	-4	7,573	-0.05%
2024/11/19	0	0.00	5	43.43	43.80	-5	7,812	-0.06%
2024/11/15	0	0.00	40	43.50	43.30	-40	8,250	-0.48%
2024/11/14	0	0.00	7	42.58	42.55	-7	8,494	-0.08%
2024/11/13	0	0.00	4	42.18	42.80	-4	8,574	-0.05%
2024/11/12	1	42.10	0	0.00	42.10	1	8,642	0.01%
2024/11/11	0	0.00	1	42.15	42.90	-1	8,642	-0.01%
2024/11/06	1.9	40.54	0	0.00	40.70	1.9	8,955	0.02%
2024/11/05	0.1	40.90	0	0.00	40.85	0.1	9,249	0.00%
2024/11/04	1	40.60	4	40.70	40.85	-3	10,166	-0.03%
2024/11/01	1.1	40.23	0	0.00	41.35	1.1	10,554	0.01%
2024/10/25	1	40.95	11	40.45	40.70	-10	11,440	-0.09%
2024/10/24	2	40.40	20	40.50	40.30	-18	11,758	-0.15%
2024/10/23	2.3	41.23	12	41.28	41.00	-9.7	11,773	-0.08%
2024/10/18	0	0.00	8	42.85	43.05	-8	12,751	-0.06%
2024/10/17	1.1	43.22	0	0.00	43.60	1.1	13,103	0.01%
2024/10/16	0.3	42.87	0	0.00	42.95	0.3	13,547	0.00%
2024/10/15	1.1	43.00	0	0.00	43.00	1.1	14,001	0.01%
2024/10/11	0.1	43.80	242	44.26	43.60	-241.9	14,414	-1.68%	大賣/鉅額交易
2024/10/09	6	44.32	0	0.00	44.05	6	14,703	0.04%
2024/10/08	0.1	44.50	0	0.00	45.20	0.1	15,079	0.00%
2024/10/07	0	0.00	3	44.40	44.90	-3	15,177	-0.02%
2024/10/04	9	43.87	0	0.00	43.60	9	15,268	0.06%
2024/10/01	4	44.59	0	0.00	44.60	4	15,238	0.03%
2024/09/30	2	45.23	0	0.00	45.10	2	15,449	0.01%
2024/09/26	32	45.98	0	0.00	45.40	32	15,492	0.21%
2024/09/25	5	49.76	206	49.97	50.30	-201	15,404	-1.30%	大賣/鉅額交易
2024/09/24	4	49.18	0	0.00	49.15	4	15,397	0.03%
2024/09/23	5	47.69	3.7	48.15	49.10	1.3	15,752	0.01%
2024/09/20	19	49.56	3	49.45	49.20	16	15,827	0.10%
2024/09/19	3	52.20	3	53.83	54.20	0	15,631	0.00%
2024/09/18	79	51.36	2	51.30	51.40	77	16,064	0.48%
2024/09/12	0	0.00	7	50.74	51.00	-7	16,710	-0.04%
2024/09/11	1	49.90	0	0.00	50.30	1	16,779	0.01%
2024/09/10	6	51.07	9	51.36	51.50	-3	16,943	-0.02%
2024/09/09	4	51.35	0	0.00	51.80	4	17,421	0.02%
2024/09/06	4	53.35	0	0.00	53.20	4	17,428	0.02%
2024/09/05	9	52.92	0	0.00	53.00	9	17,628	0.05%
2024/09/04	5	52.62	2	52.70	52.20	3	17,842	0.02%
2024/09/03	0	0.00	1	54.50	54.20	-1	18,023	-0.01%
2024/08/30	2	54.25	1	55.50	55.70	1	18,056	0.01%
2024/08/28	0	0.00	1	52.40	52.60	-1	17,993	-0.01%
2024/08/27	1	52.10	0	0.00	52.60	1	18,018	0.01%
2024/08/26	3	52.07	2	51.90	51.90	1	18,007	0.01%
2024/08/23	1	52.20	0	0.00	52.20	1	17,977	0.01%
2024/08/22	6	52.37	0	0.00	53.60	6	17,892	0.03%
2024/08/21	1	54.60	1	55.50	54.80	0	17,586	0.00%
2024/08/20	0	0.00	23	57.75	56.90	-23	17,319	-0.13%
2024/08/16	1	58.90	0	0.00	58.30	1	16,982	0.01%
2024/08/15	3	55.20	2	55.80	55.00	1	16,757	0.01%
2024/08/14	3	54.63	12	54.99	55.20	-9	16,707	-0.05%
2024/08/13	3	54.37	2	54.40	54.40	1	16,637	0.01%
2024/08/12	14	55.07	2	54.60	54.60	12	16,753	0.07%
2024/08/09	5	53.02	3	53.80	52.90	2	16,711	0.01%
2024/08/07	7	52.70	0	0.00	53.00	7	16,548	0.04%
2024/08/06	54.7	50.04	27	50.33	50.50	27.7	16,345	0.17%
2024/08/05	11.8	55.37	0	0.00	54.80	11.8	15,613	0.08%
2024/08/02	63.8	62.12	30.2	60.93	60.80	33.6	15,428	0.22%
2024/08/01	9.2	63.63	3	63.50	64.30	6.2	15,622	0.04%
2024/07/31	16	63.19	15	63.80	64.00	1	15,823	0.01%
2024/07/30	26	62.65	7	63.41	64.10	19	16,104	0.12%
2024/07/29	26	63.65	3	63.67	63.00	23	16,475	0.14%
2024/07/26	17	62.18	1	61.60	61.60	16	16,202	0.10%
2024/07/23	2	62.20	40	63.18	62.60	-38	16,252	-0.23%
2024/07/22	3.8	61.13	28	61.23	60.60	-24.2	16,100	-0.15%
2024/07/19	43	64.11	7	63.39	63.80	36	15,756	0.23%
2024/07/18	29	66.63	10	66.06	65.90	19	15,295	0.12%
2024/07/17	15	65.18	9	66.20	65.00	6	15,012	0.04%
2024/07/16	13	63.80	2	64.00	64.40	11	14,954	0.07%
2024/07/15	4	61.83	21	62.72	61.20	-17	14,532	-0.12%
2024/07/12	0	0.00	12.1	61.03	60.70	-12.1	14,290	-0.08%
2024/07/11	6	59.08	12	60.88	60.00	-6	14,161	-0.04%
2024/07/10	64	59.18	21	59.41	59.40	43	13,886	0.31%
2024/07/09	9	53.86	1	54.20	54.60	8	13,501	0.06%
2024/07/08	0	0.00	649	55.44	55.50	-649	13,382	-4.85%	大賣/鉅額交易
2024/07/05	1	55.10	18	55.53	55.30	-17	13,247	-0.13%
2024/07/04	662	54.42	52	55.05	55.20	610	13,228	4.61%	大買/鉅額交易
2024/07/02	3	52.47	0	0.00	53.10	3	13,043	0.02%
2024/07/01	2	51.80	0	0.00	53.10	2	13,016	0.02%
2024/06/27	43	53.18	31	53.58	53.40	12	12,790	0.09%
2024/06/26	19	52.24	0	0.00	52.70	19	12,320	0.15%
2024/06/25	43	52.40	0	0.00	51.90	43	11,938	0.36%
2024/06/24	27	53.18	3	53.73	53.20	24	11,656	0.21%
2024/06/21	6	51.63	0	0.00	52.80	6	11,092	0.05%
2024/06/20	14	51.99	0	0.00	52.50	14	10,632	0.13%
2024/06/19	16	51.06	7	51.81	51.70	9	10,502	0.09%
2024/06/18	39	51.93	12	51.66	51.60	27	10,336	0.26%
2024/06/17	47	52.84	15	52.67	52.10	32	10,274	0.31%
2024/06/14	18	51.20	90	51.98	51.60	-72	9,959	-0.72%
2024/06/13	0	0.00	100	48.94	49.15	-100	9,397	-1.06%
2024/06/11	11	48.02	0	0.00	48.95	11	9,083	0.12%
2024/06/07	146	48.79	6	47.35	48.45	140	8,820	1.59%	大買/鉅額交易
2024/06/03	10	46.35	0	0.00	46.40	10	8,313	0.12%
2024/05/30	0	0.00	1	44.95	44.80	-1	8,098	-0.01%
2024/05/24	10	44.38	0	0.00	44.35	10	7,824	0.13%
2024/05/20	20	45.46	0	0.00	45.20	20	7,604	0.26%
2024/05/17	41	45.70	0	0.00	45.70	41	7,557	0.54%
2024/05/16	25	45.58	0	0.00	45.55	25	7,519	0.33%
2024/05/15	15	44.66	0	0.00	44.45	15	7,358	0.20%
2024/05/10	1	45.50	0	0.00	45.20	1	7,097	0.01%
2024/05/09	11	46.51	0	0.00	45.65	11	6,975	0.16%
2024/05/08	2	46.80	0	0.00	46.85	2	6,745	0.03%
2024/05/07	0	0.00	42	49.42	47.85	-42	6,490	-0.65%
2024/05/06	0	0.00	8.2	48.50	48.15	-8.2	5,901	-0.14%
2024/05/03	0	0.00	68	47.19	47.20	-68	5,458	-1.25%
2024/05/02	106	46.60	2	46.23	46.60	104	4,966	2.09%	大買/鉅額交易
2024/04/30	0	0.00	1	44.10	44.30	-1	4,411	-0.02%
2024/04/29	0	0.00	1	44.30	44.30	-1	4,274	-0.02%
2024/04/26	15	42.96	0	0.00	42.95	15	4,063	0.37%
2024/04/25	0	0.00	0	42.40	42.70	0	3,964	0.00%
2024/04/24	1	42.10	1	42.10	41.95	0	3,860	0.00%
2024/04/22	1	44.15	2	44.28	42.40	-1	3,769	-0.03%
2024/04/15	1	41.20	1	41.15	40.80	0	2,983	0.00%
2024/04/08	6	40.50	2.4	40.49	40.70	3.6	2,790	0.13%
2024/04/01	1	40.35	1	40.35	40.25	0	2,666	0.00%
2024/03/21	0	38.80	0	0.00	38.65	0	2,556	0.00%
2024/03/20	0	0.00	5	38.35	38.50	-5	2,570	-0.19%
2024/03/19	3	38.73	8	38.65	38.70	-5	2,526	-0.20%
2024/03/18	2	39.00	0	0.00	39.10	2	2,512	0.08%
2024/03/15	0.1	39.40	0	0.00	39.20	0.1	2,527	0.00%
2024/02/16	2	39.40	0	0.00	39.65	2	2,471	0.08%
2024/01/23	2	39.50	0	0.00	39.50	2	2,520	0.08%
2024/01/09	0	0.00	5	40.10	40.05	-5	2,789	-0.18%
2024/01/02	0	0.00	7	40.30	40.25	-7	2,991	-0.23%
2023/12/28	0	0.00	10	40.10	40.15	-10	3,039	-0.33%
2023/12/26	0	0.00	0.2	40.05	40.05	-0.2	3,098	0.00%
2023/12/18	0.7	40.17	0	0.00	40.45	0.7	3,468	0.02%
2023/12/12	2	39.95	0	0.00	39.90	2	3,540	0.06%
2023/12/08	1	40.15	1	40.10	40.15	0	3,540	0.00%
2023/12/07	0	0.00	1	40.40	40.20	-1	3,523	-0.03%
2023/12/06	1	40.50	0	0.00	40.35	1	3,531	0.03%
2023/11/17	0.5	40.95	4	41.00	40.90	-3.5	3,415	-0.10%
2023/11/14	1	40.85	0	0.00	40.85	1	3,400	0.03%
2023/11/02	2	40.55	0	0.00	40.60	2	3,494	0.06%
2023/10/31	1	40.60	0	0.00	40.70	1	3,483	0.03%
2023/10/18	0	0.00	1	41.60	42.05	-1	3,479	-0.03%
2023/10/03	1	39.20	0	0.00	39.25	1	3,077	0.03%
2023/09/27	1	39.60	0	0.00	39.55	1	2,981	0.03%
2023/09/26	21	39.43	0	0.00	40.00	21	2,901	0.72%
2023/09/13	0	0.00	100	43.70	43.70	-100	2,204	-4.54%
2023/08/29	1	43.15	0	0.00	43.20	1	2,235	0.04%
2023/08/23	5	42.30	0	0.00	42.30	5	2,294	0.22%
2023/08/21	5	42.80	4.5	42.81	42.75	0.5	2,323	0.02%
2023/08/17	0	0.00	1	42.70	42.60	-1	2,343	-0.04%
2023/08/14	2	42.60	0	0.00	42.60	2	2,426	0.08%
2023/08/10	2	42.70	0	0.00	42.90	2	2,378	0.08%
2023/08/02	0.4	42.50	0	0.00	42.55	0.4	2,959	0.01%
2023/07/17	0.1	42.35	0	0.00	42.25	0.1	2,931	0.00%
2023/07/10	0.2	43.10	0	0.00	42.80	0.2	2,878	0.01%
2023/07/04	1	42.80	0	0.00	42.85	1	2,939	0.03%
2023/06/21	0	0.00	1	42.25	42.25	-1	3,006	-0.03%
2023/06/13	0.5	43.00	0	0.00	42.95	0.5	2,950	0.02%
2023/06/09	0.5	42.55	0	0.00	42.50	0.5	3,009	0.02%
2023/05/23	0	0.00	2	42.75	42.75	-2	2,976	-0.07%
2023/05/18	0	0.00	0.7	42.00	42.00	-0.7	2,896	-0.03%
2023/05/12	1	41.95	1	41.90	41.95	0	2,713	0.00%
2023/05/11	3	41.77	0	0.00	42.30	3	2,632	0.11%
2023/05/10	5	43.20	0	0.00	43.20	5	2,214	0.23%
2023/05/08	0	0.00	2	43.15	43.30	-2	2,235	-0.09%
2023/05/04	0.4	42.80	0	0.00	42.85	0.4	2,252	0.02%
2023/04/10	0.6	41.70	0	0.00	41.45	0.6	2,381	0.03%
2023/04/07	0.4	41.15	0	0.00	41.70	0.4	2,499	0.01%
2023/04/06	0.4	41.10	0	0.00	40.85	0.4	2,473	0.02%
2023/03/20	1	40.35	1	40.45	40.70	0	4,939	0.00%
2023/03/15	2	40.80	1	40.65	40.60	1	5,035	0.02%
2023/03/13	0	0.00	3	41.55	41.80	-3	5,086	-0.06%
2023/03/06	1.4	41.81	1.1	41.80	41.80	0.3	5,202	0.00%
2023/02/07	0.2	42.00	0	0.00	41.95	0.2	6,053	0.00%
2023/02/06	0.2	41.90	0	0.00	42.00	0.2	6,047	0.00%
2023/01/31	1	41.45	0	0.00	41.10	1	6,114	0.02%
2023/01/17	0.2	40.71	0	0.00	40.70	0.2	6,054	0.00%
2023/01/16	0	0.00	1	40.70	40.70	-1	6,047	-0.02%
2023/01/13	1	40.70	0	0.00	40.80	1	6,054	0.02%
2023/01/12	0	0.00	2	40.68	40.70	-2	6,092	-0.03%
2023/01/09	1.1	40.37	1	40.35	40.45	0.1	6,165	0.00%
2023/01/06	1	40.40	0	0.00	40.45	1	6,185	0.02%
2022/12/29	4	40.54	4	40.53	40.60	0	6,273	0.00%
2022/12/28	1	40.95	0	0.00	40.70	1	6,284	0.02%
2022/12/27	0	0.00	4	41.23	41.45	-4	6,283	-0.06%
2022/12/26	2	40.30	0	0.00	40.25	2	6,225	0.03%
2022/12/23	5	40.20	1	40.35	40.35	4	6,264	0.06%
2022/12/22	1	40.00	0	0.00	42.00	1	6,211	0.02%
2022/12/21	5	39.18	1	39.65	40.00	4	6,026	0.07%
2022/12/20	1	40.60	0	0.00	39.65	1	5,780	0.02%
2022/12/19	0.4	40.60	0	0.00	40.50	0.4	5,621	0.01%
2022/12/16	1	41.90	0	0.00	41.15	1	5,404	0.02%
2022/12/13	0.1	43.70	0	0.00	42.75	0.1	5,162	0.00%
2022/12/01	20	44.85	0	0.00	44.80	20	5,016	0.40%
2022/11/22	0	0.00	6	44.53	44.85	-6	5,044	-0.12%
2022/11/21	0	0.00	3.2	43.80	43.95	-3.2	4,921	-0.07%
2022/11/16	0	0.00	10	43.40	43.20	-10	4,925	-0.20%
2022/11/10	0.1	42.00	0	0.00	42.25	0.1	4,814	0.00%
2022/11/07	0.7	41.95	0	0.00	42.05	0.7	4,888	0.01%
2022/11/03	0	0.00	4	40.95	41.30	-4	4,842	-0.08%
2022/10/31	1	41.35	0	0.00	41.45	1	4,888	0.02%
2022/10/13	3	38.33	0	0.00	38.75	3	4,945	0.06%
2022/09/30	0	0.00	3	38.15	39.00	-3	5,202	-0.06%
2022/09/29	1	38.30	2	38.60	38.60	-1	5,204	-0.02%
2022/09/28	1	38.70	0	0.00	38.00	1	5,171	0.02%
2022/09/27	2	40.10	0	0.00	39.65	2	5,055	0.04%
2022/09/26	24	40.11	3	40.10	40.20	21	4,940	0.43%
2022/09/23	2	47.85	0	0.00	47.80	2	4,766	0.04%
2022/09/22	4.1	47.79	3	47.80	47.75	1.1	4,634	0.02%
2022/09/20	11	48.03	3	48.03	48.00	8	4,374	0.18%
2022/08/25	0	0.00	5	47.95	48.10	-5	5,812	-0.09%
2022/08/23	0	0.00	2	47.63	47.65	-2	5,790	-0.03%
2022/08/22	0	0.00	3	47.43	47.65	-3	5,815	-0.05%
2022/08/19	0	0.00	0	46.90	47.00	0	5,742	0.00%
2022/08/17	0	0.00	3	47.05	47.20	-3	5,720	-0.05%
2022/08/16	0.2	46.65	0	0.00	46.80	0.2	5,658	0.00%
2022/08/12	0.1	46.50	0	0.00	46.15	0.1	5,593	0.00%
2022/08/09	2	46.00	3	46.00	46.00	-1	5,615	-0.02%
2022/08/08	0	0.00	5	45.85	46.00	-5	5,670	-0.09%
2022/07/29	0.1	45.25	0	0.00	45.35	0.1	5,999	0.00%
2022/07/20	3	46.05	4	45.65	45.35	-1	6,060	-0.02%
2022/07/19	1	45.90	0	0.00	45.75	1	6,023	0.02%
2022/07/12	2	43.25	0	0.00	43.20	2	6,150	0.03%
2022/07/08	2	43.80	0	0.00	43.85	2	6,195	0.03%
2022/07/06	0	0.00	3	44.35	44.20	-3	6,327	-0.05%
2022/07/05	0	44.75	0	0.00	44.65	0	6,572	0.00%
2022/07/01	2	43.95	0	0.00	43.95	2	7,609	0.03%
2022/06/30	0	0.00	2	45.10	45.20	-2	8,178	-0.02%
2022/06/24	0	0.00	1	44.00	44.20	-1	8,284	-0.01%
2022/06/22	1	43.25	0	0.00	43.25	1	8,163	0.01%
2022/06/17	2	43.75	0	0.00	44.75	2	7,720	0.03%
2022/06/16	13	44.60	0	0.00	44.55	13	7,555	0.17%
2022/06/14	0	0.00	2	44.55	45.40	-2	7,728	-0.03%
2022/06/10	2	44.85	0	0.00	44.90	2	8,491	0.02%
2022/06/09	5	45.30	0	0.00	45.25	5	8,562	0.06%
2022/06/08	0	0.00	4	45.25	45.45	-4	8,561	-0.05%
2022/06/07	10	44.97	0	0.00	45.35	10	8,600	0.12%
2022/06/06	3	44.97	0	0.00	45.00	3	8,621	0.03%
2022/05/26	2	46.00	0	0.00	46.00	2	9,060	0.02%
2022/05/20	1	45.85	0	0.00	45.85	1	9,685	0.01%
2022/05/19	0.1	45.65	0	0.00	45.60	0.1	9,778	0.00%
2022/05/18	0	0.00	1	45.90	45.90	-1	9,750	-0.01%
2022/05/16	0	0.00	1	44.55	44.55	-1	9,756	-0.01%
2022/05/13	9	44.23	3	44.05	44.70	6	9,762	0.06%
2022/05/12	3.1	45.89	0	0.00	45.40	3.1	9,552	0.03%
2022/05/09	0.1	46.90	2	46.55	46.50	-1.9	9,510	-0.02%
2022/05/06	1.5	46.95	0	0.00	46.90	1.5	9,568	0.02%
2022/05/04	0	0.00	1	46.95	46.90	-1	9,731	-0.01%
2022/04/27	0.3	46.70	0	0.00	46.70	0.3	9,839	0.00%
2022/04/26	0.1	46.95	0	0.00	47.20	0.1	9,858	0.00%
2022/04/22	2	47.23	1	47.45	47.10	1	9,677	0.01%
2022/04/20	1	47.75	0	0.00	48.75	1	9,493	0.01%
2022/04/19	1	47.75	0	0.00	47.80	1	9,399	0.01%
2022/04/18	1	47.80	2	48.10	47.80	-1	9,395	-0.01%
2022/04/15	0	0.00	3	48.03	48.05	-3	9,352	-0.03%
2022/04/11	4	47.80	4	47.69	47.60	0	9,119	0.00%
2022/04/08	33.1	48.69	2	48.85	48.75	31.1	8,892	0.35%
2022/04/07	8	49.39	1	49.10	48.90	7	8,703	0.08%
2022/04/06	9	48.54	5	48.73	49.00	4	7,888	0.05%
2022/03/29	2	45.55	0	0.00	45.30	2	7,325	0.03%
2022/03/23	5	45.92	0	0.00	45.95	5	7,509	0.07%
2022/03/22	0	0.00	0.1	46.00	45.50	-0.1	7,515	0.00%
2022/03/17	1	46.60	5	46.95	47.00	-4	7,022	-0.06%
2022/03/16	0	0.00	6	46.73	46.85	-6	6,829	-0.09%
2022/03/15	1	50.50	0	0.00	50.50	1	6,228	0.02%
2022/03/14	0.1	49.90	0	0.00	49.60	0.1	6,042	0.00%
2022/03/11	0	0.00	1	49.05	48.90	-1	5,950	-0.02%
2022/03/10	5	49.20	0	0.00	49.20	5	5,931	0.08%
2022/03/09	10	49.15	3	49.25	49.35	7	5,893	0.12%
2022/03/08	0	48.65	5	48.90	48.50	-5	5,836	-0.08%
2022/03/07	6	49.23	0	0.00	49.30	6	5,723	0.10%
2022/03/04	2	50.20	1	50.30	50.50	1	5,607	0.02%
2022/03/03	1	50.10	0	0.00	50.20	1	5,520	0.02%
2022/03/01	0	0.00	1	49.45	49.45	-1	5,514	-0.02%
2022/02/25	0	0.00	41	48.67	48.95	-41	5,379	-0.76%
2022/02/23	1	49.05	0	0.00	49.10	1	5,123	0.02%
2022/02/22	5	48.02	1	49.00	48.90	4	5,011	0.08%
2022/02/21	0	0.00	3	47.57	48.15	-3	4,800	-0.06%
2022/02/18	2	47.23	0	0.00	47.20	2	4,722	0.04%
2022/02/15	1	47.10	2	47.40	47.10	-1	5,051	-0.02%
2022/02/11	1	46.75	0	0.00	46.80	1	5,024	0.02%
2022/02/10	3	47.00	0	46.95	46.90	3	5,005	0.06%
2022/02/09	1	47.00	0	0.00	47.00	1	4,977	0.02%
2022/02/08	2	47.10	0	0.00	47.25	2	4,940	0.04%
2022/01/25	1	46.20	5	46.20	46.30	-4	4,666	-0.09%
2022/01/12	0	0.00	5	46.20	46.25	-5	4,657	-0.11%
2022/01/10	10	46.28	0	0.00	46.35	10	4,618	0.22%
2022/01/07	20	46.19	20	46.45	46.45	0	4,611	0.00%
2022/01/03	10	46.25	0	0.00	46.25	10	4,629	0.22%
2021/12/30	10	46.45	0	0.00	46.25	10	4,602	0.22%
2021/12/29	0	46.20	0	0.00	46.25	0	4,569	0.00%
2021/12/23	0	0.00	1	45.95	46.05	-1	4,502	-0.02%
2021/12/22	13	46.65	12	46.75	46.70	1	4,305	0.02%
2021/12/20	10	47.30	0.1	47.55	47.60	9.9	4,188	0.24%
2021/12/17	2	47.28	4	46.98	47.25	-2	4,196	-0.05%
2021/12/07	0	0.00	3	46.40	46.50	-3	4,130	-0.07%
2021/12/02	3	46.45	0	0.00	46.30	3	4,096	0.07%
2021/11/29	0	0.00	1	46.30	46.45	-1	4,068	-0.02%
2021/11/26	0	0.00	2	46.75	46.80	-2	4,044	-0.05%
2021/11/24	0	0.00	2	46.65	46.85	-2	3,916	-0.05%
2021/11/18	1	46.65	0	0.00	46.60	1	3,886	0.03%
2021/11/17	5	46.42	0	0.00	46.50	5	3,875	0.13%
2021/11/16	0	47.00	0	0.00	46.80	0	3,859	0.00%
2021/11/15	2	47.80	10	47.80	47.65	-8	3,829	-0.21%
2021/11/04	0	44.90	0	0.00	44.65	0	3,722	0.00%
2021/10/21	110	44.83	110	45.00	45.00	0	4,091	0.00%	大買/大賣/
2021/10/19	0	44.70	0	0.00	44.55	0	4,268	0.00%
2021/10/15	10	45.00	0	0.00	44.75	10	4,387	0.23%
2021/10/13	0	45.20	0	0.00	45.05	0	4,452	0.00%
2021/09/23	0	0.00	0.1	46.85	46.80	-0.1	4,357	0.00%
2021/09/06	1	48.25	0	0.00	48.15	1	4,318	0.02%
2021/08/19	0	0.00	1	47.50	47.55	-1	5,750	-0.02%
2021/08/16	0	0.00	0.3	47.95	48.10	-0.3	5,726	0.00%
2021/08/13	0.3	48.90	0	0.00	48.90	0.3	5,649	0.00%
2021/08/10	0	0.00	1	48.75	48.85	-1	5,582	-0.02%
2021/08/09	0	0.00	15	49.10	49.00	-15	5,636	-0.27%
2021/08/06	2	49.45	0	0.00	49.45	2	5,660	0.04%
2021/08/04	0	0.00	5	49.10	49.05	-5	5,896	-0.08%
2021/08/02	0	0.00	1	49.55	49.45	-1	6,067	-0.02%
2021/07/29	1	49.00	0	0.00	49.10	1	6,148	0.02%
2021/07/28	31	48.44	6	48.00	48.35	25	6,105	0.41%
2021/07/27	0	0.00	3	47.60	48.15	-3	6,096	-0.05%
2021/07/26	8	47.80	4	48.30	48.10	4	6,098	0.07%
2021/07/23	5	47.70	1	47.90	47.90	4	6,014	0.07%
2021/07/19	0	0.00	2	46.10	46.10	-2	6,065	-0.03%
2021/07/16	2	45.70	0	0.00	45.75	2	6,068	0.03%
2021/07/12	0	0.00	7	45.20	45.20	-7	6,116	-0.11%
2021/07/07	11	43.81	0	0.00	44.40	11	6,008	0.18%
2021/06/29	0	0.00	4	43.50	43.55	-4	6,147	-0.07%
2021/06/24	0	0.00	1	43.75	43.85	-1	6,158	-0.02%
2021/06/23	0	0.00	10	42.78	42.70	-10	6,132	-0.16%
2021/05/18	20	42.15	0	0.00	41.90	20	4,748	0.42%
2021/05/13	2	42.85	0	0.00	42.10	2	4,629	0.04%
2021/05/11	0	0.00	10	45.25	44.85	-10	4,277	-0.23%
2021/05/10	50	45.80	0	0.00	45.70	50	4,201	1.19%
2021/05/06	0	0.00	1	45.40	45.25	-1	3,976	-0.03%
2021/05/05	1	44.75	0	0.00	45.20	1	3,929	0.03%
2021/04/28	0.7	45.65	0.2	45.70	45.65	0.5	3,739	0.01%
2021/04/19	0	0.00	2	44.55	44.60	-2	3,322	-0.06%
2021/04/16	10	43.60	0	0.00	43.60	10	3,270	0.31%
2021/04/14	0	0.00	1	43.15	43.25	-1	3,331	-0.03%
2021/04/08	0	0.00	1	43.50	43.50	-1	3,300	-0.03%
2021/04/01	1	43.55	0	0.00	43.55	1	3,289	0.03%
2021/03/30	1	43.45	0	0.00	43.45	1	3,527	0.03%
2021/03/26	1	43.60	0	0.00	43.50	1	3,854	0.03%
2021/03/04	0.1	44.85	0	45.00	45.05	0	5,217	0.00%
2021/02/25	0	0.00	5	44.94	44.95	-5	5,115	-0.10%
2021/02/24	0	0.00	1	44.95	44.55	-1	5,110	-0.02%
2021/02/23	2	44.85	1	44.90	44.85	1	5,087	0.02%
2021/02/22	1.1	44.01	0	0.00	44.05	1.1	5,042	0.02%
2021/02/19	0	0.00	1	44.15	44.10	-1	5,037	-0.02%
2021/02/18	1	43.95	0	0.00	43.85	1	5,029	0.02%
2021/02/02	0	0.00	2	43.70	43.60	-2	5,119	-0.04%
2021/01/28	1	43.25	0	0.00	43.25	1	5,081	0.02%
2021/01/26	1	43.45	0	0.00	43.45	1	5,088	0.02%
2021/01/21	1	43.35	0	0.00	43.40	1	5,102	0.02%
2021/01/20	1	43.90	0	0.00	43.10	1	5,100	0.02%
2021/01/19	1	44.60	0	0.00	44.40	1	5,021	0.02%
2021/01/15	1	45.55	0	0.00	45.05	1	5,015	0.02%
2021/01/14	1	45.65	0	0.00	45.70	1	5,177	0.02%
2020/12/22	0	0.00	0.2	45.25	44.50	-0.2	4,623	0.00%
2020/12/16	0	0.00	1	45.85	45.95	-1	4,169	-0.02%
2020/12/15	0	0.00	5	44.90	45.25	-5	4,086	-0.12%
2020/12/14	5	45.15	0	0.00	44.90	5	4,076	0.12%
2020/12/10	0	0.00	2	44.63	44.60	-2	3,999	-0.05%
2020/12/09	5	44.55	5	44.45	44.50	0	3,934	0.00%
2020/12/08	0	0.00	150	45.00	45.40	-150	3,834	-3.91%	大賣/鉅額交易
2020/12/07	141	45.76	5.3	45.53	45.85	135.7	3,620	3.75%	大買/鉅額交易
2020/12/03	5	43.84	0	0.00	43.80	5	3,285	0.15%
2020/11/30	3	44.30	215	44.35	44.50	-212	3,235	-6.55%	大賣/鉅額交易
2020/11/27	0	0.00	20	43.83	43.85	-20	3,140	-0.64%
2020/11/26	0	0.00	130	43.85	43.85	-130	3,149	-4.13%	大賣/鉅額交易
2020/11/25	0	0.00	100	43.79	43.90	-100	3,254	-3.07%
2020/11/24	0	0.00	55	43.53	43.50	-55	3,245	-1.69%
2020/11/23	0	0.00	120	43.47	43.45	-120	3,242	-3.70%	大賣/鉅額交易
2020/11/20	0	0.00	79	43.24	43.25	-79	3,250	-2.43%
2020/11/19	0	0.00	3	43.30	43.15	-3	3,268	-0.09%
2020/11/18	1	43.00	0	0.00	43.35	1	3,279	0.03%
2020/11/11	0.1	43.30	0	0.00	44.00	0.1	3,346	0.00%
2020/11/10	0	0.00	1	42.85	42.95	-1	3,273	-0.03%
2020/11/03	0	0.00	6	42.34	42.35	-6	3,197	-0.19%
2020/11/02	1	41.85	0	0.00	41.90	1	3,189	0.03%
2020/10/29	5	41.90	0	0.00	41.85	5	3,118	0.16%
2020/10/27	1	42.65	0	0.00	42.55	1	3,113	0.03%
2020/10/21	1	42.60	0	0.00	42.70	1	2,930	0.03%
2020/10/16	1	42.85	0	0.00	42.90	1	2,874	0.03%
2020/10/14	1	43.70	0	0.00	43.75	1	2,841	0.04%
2020/10/13	1	43.80	0	0.00	43.85	1	2,846	0.04%
2020/10/12	0	0.00	9	44.82	44.20	-9	2,839	-0.32%
2020/10/08	3	44.15	108	44.31	44.70	-105	2,849	-3.69%	大賣/鉅額交易
2020/10/07	0	0.00	4	43.66	43.50	-4	2,803	-0.14%
2020/10/06	0	0.00	42	43.65	43.70	-42	2,829	-1.48%
2020/10/05	0	0.00	16	43.40	43.20	-16	2,833	-0.56%
2020/09/29	120	43.45	39	43.55	43.30	81	2,824	2.87%	大買/
2020/09/24	1	41.50	15	41.80	41.45	-14	2,721	-0.51%
2020/09/23	0	0.00	2	46.30	46.15	-2	2,590	-0.08%
2020/09/22	0	0.00	2	46.70	46.60	-2	2,499	-0.08%
2020/09/21	0	0.00	7	46.84	46.85	-7	2,460	-0.28%
2020/09/18	0	0.00	3	46.67	46.65	-3	2,411	-0.12%
2020/09/17	5	46.40	0	0.00	46.55	5	2,381	0.21%
2020/09/11	0	0.00	0.5	46.30	46.30	-0.5	2,335	-0.02%
2020/09/09	1	45.40	0	0.00	46.15	1	2,306	0.04%
2020/09/07	0	0.00	1	45.90	46.00	-1	2,396	-0.04%
2020/09/03	1	45.50	0	0.00	45.60	1	2,467	0.04%
2020/09/01	1	46.00	0	0.00	46.20	1	2,458	0.04%
2020/08/31	4	46.25	0	0.00	46.40	4	2,516	0.16%
2020/08/18	0	0.00	1	44.30	44.30	-1	2,619	-0.04%
2020/08/14	0	0.00	0.1	43.70	43.10	-0.1	2,595	0.00%
2020/08/13	0	0.00	1	43.35	43.75	-1	2,596	-0.04%
2020/08/12	47	42.63	1	42.60	42.55	46	2,585	1.78%
2020/08/11	38	42.79	0	0.00	42.70	38	2,603	1.46%
2020/08/10	20	42.85	0	0.00	42.90	20	2,640	0.76%
2020/08/07	14	42.63	0	0.00	42.85	14	2,686	0.52%
2020/08/06	10	42.65	0	0.00	42.95	10	2,722	0.37%
2020/08/04	101	42.37	0	0.00	42.30	101	2,780	3.63%	大買/鉅額交易
2020/08/03	106	42.23	0	0.00	42.20	106	2,816	3.76%	大買/鉅額交易
2020/07/30	19	42.01	0	0.00	42.30	19	2,789	0.68%
2020/07/29	4	41.55	0	0.00	41.90	4	2,787	0.14%
2020/07/28	228	41.97	0	0.00	41.60	228	2,799	8.14%	大買/鉅額交易
2020/07/27	102	42.46	0	0.00	42.30	102	2,799	3.64%	大買/鉅額交易
2020/07/24	158	42.96	0	0.00	42.80	158	2,805	5.63%	大買/鉅額交易
2020/07/23	13	43.29	0	0.00	43.40	13	2,805	0.46%
2020/07/22	1	43.30	0	0.00	43.30	1	2,846	0.04%
2020/07/06	1	44.00	0	0.00	44.00	1	2,765	0.04%
2020/06/24	1	44.00	0	0.00	43.90	1	2,802	0.04%
2020/06/02	1	44.95	1	45.20	45.40	0	3,135	0.00%
2020/04/28	0	0.00	1	42.65	42.85	-1	2,828	-0.04%
2020/04/20	1	41.55	0	0.00	41.40	1	2,905	0.03%
2020/03/27	0	0.00	1	40.25	39.55	-1	2,871	-0.03%
2020/03/25	0	0.00	1	39.85	39.80	-1	3,048	-0.03%
2020/03/20	2	33.20	0	0.00	35.00	2	3,015	0.07%
2020/03/18	1	36.40	0	0.00	36.45	1	2,814	0.04%
2020/03/17	2	38.10	0	0.00	38.00	2	2,762	0.07%
2020/03/12	1	41.80	0	0.00	41.80	1	2,579	0.04%
2020/02/03	2	44.80	0	0.00	44.90	2	2,404	0.08%
2020/01/16	0	0.00	1	46.55	46.65	-1	2,258	-0.04%
2020/01/15	0	0.00	2	46.50	46.55	-2	2,291	-0.09%
2020/01/08	1	45.80	0	0.00	45.70	1	2,483	0.04%
2019/12/19	1	45.70	1	45.85	45.90	0	5,119	0.00%
2019/12/10	2	46.10	0	0.00	46.05	2	5,169	0.04%
2019/11/27	1	46.65	1	46.85	46.80	0	5,166	0.00%
2019/11/04	0	0.00	5	47.15	47.10	-5	5,131	-0.10%
2019/10/21	0	0.00	1	46.20	46.75	-1	4,961	-0.02%
2019/10/17	1	46.15	0	0.00	45.80	1	4,847	0.02%
2019/09/11	0	0.00	1	49.55	49.50	-1	1,701	-0.06%
2019/09/03	0	0.00	1	49.45	49.25	-1	1,677	-0.06%
2019/08/27	1	48.60	0	0.00	48.40	1	1,650	0.06%
2019/07/29	2	49.00	0	0.00	48.95	2	1,612	0.12%
2019/07/22	1	49.40	0	0.00	49.25	1	1,600	0.06%
2019/04/17	20	49.10	0	0.00	49.15	20	2,556	0.78%
2019/04/16	20	49.15	0	0.00	49.40	20	2,551	0.78%
2019/02/27	0	0.00	1	47.40	47.75	-1	2,017	-0.05%
2019/02/22	0	0.00	1	47.65	47.95	-1	2,000	-0.05%
2019/02/13	1	47.75	0	0.00	47.65	1	1,986	0.05%
2019/01/24	0	0.00	1	46.90	47.45	-1	1,868	-0.05%
2019/01/18	1	46.55	0	0.00	46.60	1	1,875	0.05%
2018/12/26	2	44.25	0	0.00	44.15	2	2,287	0.09%
2018/12/25	2	44.30	0	0.00	43.90	2	2,269	0.09%
2018/12/21	2	45.40	0	0.00	46.15	2	2,204	0.09%
2018/10/29	2	44.55	0	0.00	44.60	2	5,724	0.03%
2018/10/26	4	45.20	0	0.00	44.40	4	5,726	0.07%
2018/10/12	0	0.00	5	46.25	46.25	-5	5,486	-0.09%
2018/10/11	5	45.30	0	0.00	45.60	5	5,469	0.09%
2018/10/08	0	0.00	1	47.50	47.10	-1	5,304	-0.02%
2018/10/05	1	46.70	0	0.00	46.75	1	5,270	0.02%
2018/09/14	2	48.10	2	47.33	47.50	0	5,117	0.00%
2018/09/06	0	0.00	1	49.10	49.15	-1	3,932	-0.03%
2018/09/03	5	50.30	0	0.00	50.00	5	2,724	0.18%
2018/08/17	1	48.05	0	0.00	47.80	1	2,876	0.03%
2018/08/16	0	0.00	6	47.85	47.90	-6	2,874	-0.21%
2018/08/15	0	0.00	2	48.30	48.00	-2	2,873	-0.07%
2018/08/14	0	0.00	2	47.60	47.65	-2	2,835	-0.07%
2018/06/26	2	45.50	0	0.00	45.50	2	2,631	0.08%
2018/06/19	5	46.10	0	0.00	46.20	5	2,655	0.19%
2018/06/08	3	47.70	0	0.00	47.60	3	2,477	0.12%
2018/06/06	2	46.95	0	0.00	47.85	2	2,452	0.08%
2018/05/15	0	0.00	1	45.50	45.50	-1	2,200	-0.05%
2018/03/31	0	0.00	55	45.25	45.15	-55	2,588	-2.13%
2018/03/23	35	44.63	0	0.00	44.75	35	2,567	1.36%
2018/02/26	0	0.00	1	44.95	44.95	-1	2,713	-0.04%
2018/02/12	1	43.55	0	0.00	43.60	1	2,718	0.04%
2018/01/23	20	44.95	0	0.00	44.95	20	2,212	0.90%
2018/01/17	0	0.00	5	43.05	43.05	-5	2,113	-0.24%
2018/01/03	0	0.00	10	43.00	43.15	-10	2,125	-0.47%
2018/01/02	10	43.00	1	43.00	43.15	9	2,095	0.43%