興富發 (2542)-元富-新興券商分點個股進出

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
41.60
漲跌
▲0.75
漲幅
+1.84%
成交量
9,049張
產業
上市營建類股
905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－元富-新興券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-新興券商分點個股進出
元富-新興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
2024/04/18	2	40.40	6	41.15	41.60	-4	3,204	-0.12%
2024/04/17	0	0.00	7	40.89	40.85	-7	3,087	-0.23%
2024/04/16	0	0.00	1.1	40.07	40.10	-1.1	3,049	-0.04%
2024/04/15	1	41.20	0	40.85	40.80	1	2,983	0.03%
2024/04/12	0	0.00	2	40.95	40.80	-2	2,943	-0.07%
2024/04/11	0	0.00	30	41.10	41.10	-30	2,921	-1.03%
2024/04/03	0.1	40.10	0	0.00	40.25	0.1	2,717	0.00%
2024/04/01	30	40.35	1.2	40.27	40.25	28.8	2,666	1.08%
2024/03/29	5.2	40.05	0	0.00	40.15	5.2	2,645	0.20%
2024/03/28	0	40.50	0	0.00	40.50	0	2,610	0.00%
2024/03/27	10	40.04	4.1	40.62	40.60	5.9	2,567	0.23%
2024/03/26	2	38.95	0	0.00	39.00	2	2,505	0.08%
2024/03/25	8.1	38.84	0	0.00	39.35	8.1	2,514	0.32%
2024/03/22	1	38.70	0	0.00	38.80	1	2,529	0.04%
2024/03/20	3.1	38.66	0	38.80	38.50	3.1	2,570	0.12%
2024/03/19	0.3	38.74	0.1	38.75	38.70	0.2	2,526	0.01%
2024/03/18	3	38.97	0	0.00	39.10	3	2,512	0.12%
2024/03/15	1.1	39.36	0	0.00	39.20	1.1	2,527	0.04%
2024/03/14	1	39.75	0	0.00	39.85	1	2,444	0.04%
2024/03/13	2.2	39.85	0	0.00	39.80	2.2	2,452	0.09%
2024/03/11	0.2	39.70	1	39.75	39.90	-0.8	2,450	-0.03%
2024/03/08	1	39.75	6	39.70	39.75	-5	2,447	-0.20%
2024/03/07	0	0.00	1	39.70	39.90	-1	2,448	-0.04%
2024/03/06	0	0.00	1	39.70	39.65	-1	2,423	-0.04%
2024/03/04	0	0.00	10.6	39.70	39.65	-10.6	2,423	-0.44%
2024/02/29	2	39.75	0	0.00	39.70	2	2,424	0.08%
2024/02/27	0	39.76	0	0.00	39.70	0	2,419	0.00%
2024/02/26	2.1	39.85	1	39.90	39.90	1.1	2,444	0.05%
2024/02/23	0.1	39.65	0	0.00	39.55	0.1	2,440	0.00%
2024/02/22	2	39.98	0	0.00	39.75	2	2,457	0.08%
2024/02/21	0	0.00	1	39.90	40.10	-1	2,459	-0.04%
2024/02/20	0.2	39.70	0	0.00	39.65	0.2	2,431	0.01%
2024/02/16	2	39.35	3.3	39.40	39.65	-1.3	2,471	-0.05%
2024/02/15	0.1	39.60	1	39.60	39.50	-0.9	2,442	-0.04%
2024/02/05	1	39.70	0	0.00	39.80	1	2,434	0.04%
2024/02/01	0	0.00	1	39.60	39.60	-1	2,413	-0.04%
2024/01/30	1	39.55	0.2	39.65	39.55	0.8	2,433	0.03%
2024/01/29	0.1	39.75	1	39.75	39.80	-0.9	2,449	-0.04%
2024/01/26	0	39.65	0	0.00	39.60	0	2,465	0.00%
2024/01/25	1.1	39.64	0	0.00	39.50	1.1	2,483	0.04%
2024/01/24	0	39.50	0	0.00	39.55	0	2,510	0.00%
2024/01/23	5.4	39.50	0	0.00	39.50	5.4	2,520	0.21%
2024/01/19	0.1	39.85	0	0.00	39.70	0.1	2,499	0.00%
2024/01/18	0	39.85	0	0.00	39.70	0	2,497	0.00%
2024/01/15	0	40.00	0	0.00	39.90	0	2,388	0.00%
2024/01/12	1.1	39.91	0	0.00	39.90	1.1	2,406	0.05%
2024/01/11	1	39.90	0	0.00	39.95	1	2,476	0.04%
2024/01/09	0.1	40.10	0	0.00	40.05	0.1	2,789	0.00%
2024/01/08	0	40.15	0	0.00	40.20	0	2,845	0.00%
2024/01/05	1	40.10	0	0.00	40.20	1	2,897	0.03%
2024/01/03	0	0.00	1	40.10	40.10	-1	2,985	-0.03%
2023/12/29	0.1	40.10	0	0.00	40.10	0.1	3,004	0.00%
2023/12/27	0.1	40.10	0	0.00	40.10	0.1	3,055	0.00%
2023/12/26	0	40.05	0	0.00	40.05	0	3,098	0.00%
2023/12/25	0.2	40.00	0	0.00	40.00	0.2	3,138	0.01%
2023/12/22	2	39.93	1	39.95	39.90	1	3,231	0.03%
2023/12/21	9.1	39.78	1	39.90	39.90	8.1	3,414	0.24%
2023/12/20	0.2	40.10	0	0.00	40.15	0.2	3,410	0.01%
2023/12/19	0.2	40.15	0	0.00	40.15	0.2	3,443	0.00%
2023/12/18	0.1	40.25	8	40.45	40.45	-7.9	3,468	-0.23%
2023/12/15	0.3	40.42	0	0.00	40.40	0.3	3,484	0.01%
2023/12/13	0.2	40.05	0	0.00	40.05	0.2	3,497	0.01%
2023/12/12	1.1	40.10	0	0.00	39.90	1.1	3,540	0.03%
2023/12/11	1.8	40.09	0	0.00	40.10	1.8	3,549	0.05%
2023/12/08	0.4	40.21	0	0.00	40.15	0.4	3,540	0.01%
2023/12/06	2.5	40.34	0	0.00	40.35	2.5	3,531	0.07%
2023/12/04	0.1	40.75	4.6	40.70	40.70	-4.5	3,476	-0.13%
2023/12/01	0	0.00	1.6	40.95	40.80	-1.6	3,447	-0.05%
2023/11/29	0.5	40.90	1.6	40.95	40.85	-1.1	3,496	-0.03%
2023/11/28	0	40.95	0	0.00	40.95	0	3,489	0.00%
2023/11/27	0.1	40.95	0	0.00	40.95	0.1	3,468	0.00%
2023/11/22	2.8	41.04	6	41.05	41.05	-3.2	3,467	-0.09%
2023/11/21	0.2	41.00	0	0.00	40.85	0.2	3,444	0.01%
2023/11/17	0	0.00	1.6	41.00	40.90	-1.6	3,415	-0.05%
2023/11/16	0	0.00	1.2	40.90	41.00	-1.2	3,433	-0.03%
2023/11/15	0.2	40.90	1	40.70	40.90	-0.8	3,434	-0.02%
2023/11/07	0	0.00	0.1	40.80	40.70	-0.1	3,506	0.00%
2023/11/03	0	0.00	3	40.65	40.60	-3	3,494	-0.09%
2023/11/02	0.2	40.65	0	0.00	40.60	0.2	3,494	0.01%
2023/11/01	1	40.35	0	0.00	40.60	1	3,493	0.03%
2023/10/31	1	40.75	0	0.00	40.70	1	3,483	0.03%
2023/10/27	0.2	40.95	0	0.00	40.80	0.2	3,471	0.01%
2023/10/26	0	41.00	0	0.00	40.95	0	3,476	0.00%
2023/10/25	0.1	41.00	0	0.00	41.00	0.1	3,465	0.00%
2023/10/24	0	40.80	0	0.00	40.80	0	3,471	0.00%
2023/10/18	0.3	41.00	0	0.00	42.05	0.3	3,479	0.01%
2023/10/17	0	41.00	0	0.00	41.00	0	3,199	0.00%
2023/10/16	2	41.15	1	41.05	41.30	1	3,162	0.03%
2023/10/13	0	0.00	1	40.80	40.85	-1	3,128	-0.03%
2023/10/12	2	40.03	2	39.90	40.20	0	3,125	0.00%
2023/10/11	0	0.00	0.2	40.04	40.10	-0.2	3,128	-0.01%
2023/10/02	1.8	39.45	0	0.00	39.30	1.8	3,075	0.06%
2023/09/28	0.7	39.59	0	0.00	39.45	0.7	3,028	0.02%
2023/09/27	0.1	39.95	0	0.00	39.55	0.1	2,981	0.00%
2023/09/26	1.1	40.06	0	0.00	40.00	1.1	2,901	0.04%
2023/09/25	0.6	43.27	0	0.00	43.05	0.6	2,712	0.02%
2023/09/18	0	0.00	0.6	43.90	44.15	-0.6	2,376	-0.03%
2023/09/05	0.5	43.55	0	0.00	43.45	0.5	2,292	0.02%
2023/08/30	0	0.00	1	43.25	43.25	-1	2,228	-0.04%
2023/08/29	0	43.15	5	43.01	43.20	-5	2,235	-0.22%
2023/08/28	0	42.95	1	42.95	42.95	-1	2,238	-0.04%
2023/08/25	3.1	42.45	0	0.00	42.40	3.1	2,284	0.14%
2023/08/22	1	42.35	0	0.00	42.40	1	2,320	0.04%
2023/08/11	0	0.00	1	43.35	43.40	-1	2,426	-0.04%
2023/08/09	0	0.00	5	42.70	42.65	-5	2,478	-0.20%
2023/08/01	0	0.00	1	42.45	42.55	-1	2,975	-0.03%
2023/07/27	3	42.35	0	0.00	42.40	3	3,023	0.10%
2023/07/26	5	42.15	0	0.00	42.05	5	3,022	0.17%
2023/07/25	0.1	41.75	0	41.80	41.60	0.1	3,007	0.00%
2023/07/24	0	0.00	3	41.80	41.70	-3	2,980	-0.10%
2023/07/18	1	42.10	0	0.00	42.15	1	2,944	0.03%
2023/07/17	6.1	42.32	0	0.00	42.25	6.1	2,931	0.21%
2023/07/13	0	0.00	11	42.85	42.80	-11	2,887	-0.38%
2023/07/12	0.1	42.90	0	0.00	42.95	0.1	2,874	0.00%
2023/07/11	0	0.00	4	42.90	43.00	-4	2,878	-0.14%
2023/07/10	0.5	42.95	10.3	42.95	42.80	-9.8	2,878	-0.34%
2023/07/07	0	0.00	1	42.65	42.75	-1	2,913	-0.03%
2023/07/04	0	0.00	2	42.70	42.85	-2	2,939	-0.07%
2023/06/30	0	42.70	1	42.65	42.65	-1	2,964	-0.03%
2023/06/29	0.1	42.60	0	0.00	42.75	0.1	2,963	0.00%
2023/06/28	0	42.40	0	0.00	42.45	0	2,968	0.00%
2023/06/27	0	42.25	0	0.00	42.25	0	2,978	0.00%
2023/06/26	3.1	42.35	0	0.00	42.25	3.1	2,985	0.10%
2023/06/21	2	42.25	0	0.00	42.25	2	3,006	0.07%
2023/06/19	3	42.40	0	0.00	42.30	3	2,982	0.10%
2023/06/13	0.2	42.95	0	0.00	42.95	0.2	2,950	0.01%
2023/06/12	0	0.00	2	42.70	42.85	-2	3,027	-0.07%
2023/06/07	2	42.45	0	0.00	42.60	2	3,035	0.07%
2023/06/06	0	0.00	2	42.55	42.50	-2	3,037	-0.07%
2023/06/02	1	42.55	2	42.60	42.60	-1	3,052	-0.03%
2023/06/01	0	0.00	3	42.65	42.60	-3	3,065	-0.10%
2023/05/30	4	42.15	5	42.14	42.15	-1	3,030	-0.03%
2023/05/29	0	0.00	1	42.15	42.10	-1	3,039	-0.03%
2023/05/26	0	42.20	0	0.00	42.20	0	3,040	0.00%
2023/05/25	2	42.65	0	0.00	42.50	2	3,025	0.07%
2023/05/23	0	0.00	0.7	42.60	42.75	-0.7	2,976	-0.02%
2023/05/22	0	0.00	0.2	42.22	42.60	-0.2	2,973	-0.01%
2023/05/19	0.7	42.00	1	42.00	42.00	-0.3	2,931	-0.01%
2023/05/18	0	0.00	3.1	42.01	42.00	-3.1	2,896	-0.11%
2023/05/16	5	41.33	0	0.00	41.65	5	2,836	0.18%
2023/05/15	4	41.20	4.9	41.30	41.35	-0.9	2,816	-0.03%
2023/05/12	3	41.75	1.2	41.76	41.95	1.8	2,713	0.07%
2023/05/11	10.2	41.92	4	41.98	42.30	6.2	2,632	0.24%
2023/05/10	0.1	43.15	6	43.20	43.20	-5.9	2,214	-0.27%
2023/05/09	0	0.00	1.2	43.35	43.20	-1.2	2,214	-0.05%
2023/05/08	0	0.00	0.1	43.15	43.30	-0.1	2,235	0.00%
2023/05/05	0	0.00	1	42.95	42.90	-1	2,230	-0.04%
2023/05/04	3	42.82	3.1	42.80	42.85	-0.1	2,252	0.00%
2023/05/03	1	42.40	1	42.30	42.30	0	2,241	0.00%
2023/04/28	0.1	42.05	0	0.00	42.05	0.1	2,366	0.00%
2023/04/26	0.1	41.85	0	0.00	42.00	0.1	2,410	0.00%
2023/04/25	1	41.84	0	0.00	41.65	1	2,423	0.04%
2023/04/24	0	0.00	1	41.85	41.75	-1	2,406	-0.04%
2023/04/18	0	0.00	1	42.20	42.10	-1	2,402	-0.04%
2023/04/17	0	0.00	1	42.15	42.05	-1	2,394	-0.04%
2023/04/14	3	42.15	1	42.15	42.10	2	2,390	0.08%
2023/04/12	1	42.05	0	0.00	41.95	1	2,407	0.04%
2023/04/11	0	0.00	2	41.65	41.75	-2	2,348	-0.09%
2023/04/07	0	0.00	0	41.70	41.70	0	2,499	0.00%
2023/04/06	4.1	40.86	0	0.00	40.85	4.1	2,473	0.17%
2023/03/31	4	40.85	1	40.90	41.15	3	2,570	0.12%
2023/03/30	1	40.85	19	40.87	41.00	-18	2,889	-0.62%
2023/03/28	15.1	40.82	0	0.00	40.70	15.1	3,717	0.41%
2023/03/27	0	40.80	0	0.00	40.70	0	4,154	0.00%
2023/03/24	0	40.80	0	0.00	40.65	0	4,616	0.00%
2023/03/23	0	0.00	2	41.30	41.00	-2	4,683	-0.04%
2023/03/17	2	40.75	3	40.65	40.40	-1	4,979	-0.02%
2023/03/16	9.1	40.03	2	40.08	40.10	7.1	5,004	0.14%
2023/03/15	2	40.90	0	0.00	40.60	2	5,035	0.04%
2023/03/14	0	0.00	5	41.50	41.50	-5	4,997	-0.10%
2023/03/10	0	0.00	0.9	41.95	41.95	-0.9	5,112	-0.02%
2023/03/09	3	41.95	0	0.00	41.95	3	5,127	0.06%
2023/03/06	1	41.75	0	0.00	41.80	1	5,202	0.02%
2023/03/03	0.1	41.82	0	0.00	41.95	0.1	5,213	0.00%
2023/03/02	0	42.15	1.1	42.26	42.25	-1.1	5,216	-0.02%
2023/03/01	0.1	42.35	0	0.00	42.35	0.1	5,253	0.00%
2023/02/24	0	42.33	0.2	42.35	42.40	-0.2	5,404	0.00%
2023/02/22	0	0.00	2	42.30	42.30	-2	5,435	-0.04%
2023/02/15	1.2	41.92	0	0.00	41.85	1.2	5,799	0.02%
2023/02/14	0	0.00	0.6	41.80	42.00	-0.6	5,835	-0.01%
2023/02/10	1	41.55	0	0.00	41.55	1	5,912	0.02%
2023/02/09	2	41.80	4	41.85	41.75	-2	5,946	-0.03%
2023/02/07	5	41.95	0	0.00	41.95	5	6,053	0.08%
2023/02/06	0.2	41.86	0	0.00	42.00	0.2	6,047	0.00%
2023/02/03	0.1	41.80	0	0.00	41.80	0.1	6,036	0.00%
2023/02/02	7	41.31	0	0.00	41.25	7	6,057	0.12%
2023/02/01	2	41.45	10	41.40	41.60	-8	6,045	-0.13%
2023/01/31	0.1	41.10	0	0.00	41.10	0.1	6,114	0.00%
2023/01/13	0	0.00	17	40.65	40.80	-17	6,054	-0.28%
2023/01/12	0	0.00	5	40.65	40.70	-5	6,092	-0.08%
2023/01/11	1	40.60	5	40.50	40.60	-4	6,125	-0.07%
2023/01/06	0.4	40.50	0	0.00	40.45	0.4	6,185	0.01%
2023/01/05	0.3	40.60	0	0.00	40.40	0.3	6,223	0.00%
2023/01/04	3	40.33	0	0.00	40.60	3	6,229	0.05%
2023/01/03	1.3	40.40	0	0.00	40.35	1.3	6,276	0.02%
2022/12/30	4	40.20	1	40.60	40.30	3	6,293	0.05%
2022/12/29	8.1	40.45	0	0.00	40.60	8.1	6,273	0.13%
2022/12/28	7.1	41.09	0	0.00	40.70	7.1	6,284	0.11%
2022/12/27	0	0.00	5	41.55	41.45	-5	6,283	-0.08%
2022/12/23	14	40.32	0	0.00	40.35	14	6,264	0.22%
2022/12/22	1	40.00	5	42.00	42.00	-4	6,211	-0.06%
2022/12/21	6	38.83	2	40.00	40.00	4	6,026	0.07%
2022/12/20	14	39.49	0	0.00	39.65	14	5,780	0.24%
2022/12/19	0.5	41.20	0	0.00	40.50	0.5	5,621	0.01%
2022/12/16	8	41.33	0	0.00	41.15	8	5,404	0.15%
2022/12/14	4.4	42.67	0	0.00	42.60	4.4	5,170	0.09%
2022/12/13	0	42.90	4	43.65	42.75	-4	5,162	-0.08%
2022/12/09	0	44.05	0	0.00	44.00	0	5,155	0.00%
2022/12/07	2	44.40	0	0.00	44.35	2	5,137	0.04%
2022/12/06	4	44.08	0	0.00	43.95	4	5,103	0.08%
2022/12/05	9.1	44.45	8	44.60	44.40	1.1	5,088	0.02%
2022/12/02	0.7	44.30	10	44.30	44.25	-9.3	5,030	-0.18%
2022/12/01	0	44.80	0	0.00	44.80	0	5,016	0.00%
2022/11/30	0	44.70	0	0.00	44.80	0	5,021	0.00%
2022/11/28	0.1	44.65	10.1	44.75	44.85	-10	5,036	-0.20%
2022/11/25	0	44.65	0	0.00	44.55	0	5,022	0.00%
2022/11/24	0	0.00	0.2	44.85	44.90	-0.2	5,032	0.00%
2022/11/23	5.1	44.85	2.1	44.94	44.90	3	5,037	0.06%
2022/11/22	3	44.80	1.3	44.49	44.85	1.7	5,044	0.03%
2022/11/21	0.1	43.82	0	0.00	43.95	0.1	4,921	0.00%
2022/11/18	0	43.60	5.2	43.79	43.80	-5.2	4,941	-0.10%
2022/11/17	0	43.15	11.2	43.38	43.55	-11.2	4,949	-0.23%
2022/11/16	5	43.30	2	43.25	43.20	3	4,925	0.06%
2022/11/15	1.1	42.91	2	43.05	42.90	-0.9	4,916	-0.02%
2022/11/14	0.1	42.89	22	43.13	43.35	-21.9	4,875	-0.45%
2022/11/11	0.1	42.30	0	0.00	42.40	0.1	4,802	0.00%
2022/11/10	0	42.00	11	42.00	42.25	-11	4,814	-0.23%
2022/11/09	0.1	42.03	0	0.00	42.25	0.1	4,868	0.00%
2022/11/08	0	41.95	4	41.90	41.90	-4	4,840	-0.08%
2022/11/07	0	41.92	0	0.00	42.05	0	4,888	0.00%
2022/11/04	0.1	41.90	6	41.81	42.00	-5.9	4,888	-0.12%
2022/11/03	0	41.05	0	0.00	41.30	0	4,842	0.00%
2022/11/01	0	41.40	5.9	41.49	41.45	-5.9	4,873	-0.12%
2022/10/31	0.7	41.45	0	0.00	41.45	0.7	4,888	0.01%
2022/10/28	0.1	41.72	12	41.80	41.65	-11.9	4,880	-0.24%
2022/10/27	0.4	41.36	10	40.70	41.80	-9.6	4,875	-0.20%
2022/10/21	0	0.00	3	40.55	40.50	-3	4,758	-0.06%
2022/10/20	0	40.05	0	0.00	40.35	0	4,768	0.00%
2022/10/19	0	0.00	2	40.40	40.20	-2	4,726	-0.04%
2022/10/18	0	0.00	2	39.60	39.60	-2	4,685	-0.04%
2022/10/17	0	38.65	0	0.00	39.20	0	4,736	0.00%
2022/10/13	2	38.35	0	0.00	38.75	2	4,945	0.04%
2022/10/12	5	39.00	0	0.00	38.95	5	5,106	0.10%
2022/10/11	0	0.00	5	38.54	39.35	-5	5,224	-0.10%
2022/10/07	1	39.20	0	0.00	38.90	1	5,188	0.02%
2022/10/04	1	39.85	2	39.95	39.70	-1	5,244	-0.02%
2022/10/03	0.1	39.30	2	39.85	39.85	-1.9	5,232	-0.04%
2022/09/28	3	37.88	0	0.00	38.00	3	5,171	0.06%
2022/09/27	2	39.58	0	0.00	39.65	2	5,055	0.04%
2022/09/26	5.1	40.28	5	40.03	40.20	0.1	4,940	0.00%
2022/09/23	5	47.76	4	47.73	47.80	1	4,766	0.02%
2022/09/22	2	47.73	0	0.00	47.75	2	4,634	0.04%
2022/09/21	6	47.98	2	47.98	48.00	4	4,521	0.09%
2022/09/19	1.1	48.10	0	0.00	48.15	1.1	4,340	0.03%
2022/09/16	1	48.20	0	0.00	48.30	1	4,306	0.02%
2022/09/12	1	48.25	0	0.00	48.40	1	5,233	0.02%
2022/09/05	0	0.00	1	47.95	47.95	-1	5,683	-0.02%
2022/09/02	0.4	48.00	0	0.00	48.00	0.4	5,698	0.01%
2022/09/01	0.6	48.20	0	0.00	48.10	0.6	5,726	0.01%
2022/08/30	0	0.00	20	48.15	48.35	-20	5,694	-0.35%
2022/08/26	0.3	48.15	0	0.00	48.20	0.3	5,824	0.01%
2022/08/24	0	0.00	10	47.65	48.00	-10	5,807	-0.17%
2022/08/23	1	47.55	7	47.60	47.65	-6	5,790	-0.10%
2022/08/22	0	0.00	10	47.55	47.65	-10	5,815	-0.17%
2022/08/19	2	46.88	0	0.00	47.00	2	5,742	0.03%
2022/08/18	1	46.80	0	0.00	46.80	1	5,742	0.02%
2022/08/17	0	0.00	1.1	47.15	47.20	-1.1	5,720	-0.02%
2022/08/16	1	46.65	1	46.95	46.80	0	5,658	0.00%
2022/08/11	0	0.00	1	45.90	45.90	-1	5,573	-0.02%
2022/08/03	0	0.00	3	45.77	45.80	-3	5,960	-0.05%
2022/07/26	1	44.90	0	45.00	44.80	1	6,033	0.02%
2022/07/20	1	46.05	1	45.80	45.35	0	6,060	0.00%
2022/07/19	0	0.00	2	45.50	45.75	-2	6,023	-0.03%
2022/07/11	0	0.00	70	43.74	43.80	-70	6,163	-1.14%
2022/06/30	0	0.00	8.1	45.10	45.20	-8.1	8,178	-0.10%
2022/06/29	0	44.70	2	45.08	45.10	-2	8,197	-0.02%
2022/06/27	0	0.00	0	44.65	44.80	0	8,257	0.00%
2022/06/24	0	0.00	2	44.00	44.20	-2	8,284	-0.02%
2022/06/23	0	0.00	14	43.10	43.30	-14	8,320	-0.17%
2022/06/22	4	42.80	16	43.30	43.25	-12	8,163	-0.15%
2022/06/21	1	43.35	0	0.00	43.35	1	7,857	0.01%
2022/06/20	2	43.75	0	0.00	43.60	2	7,697	0.03%
2022/06/17	0.1	44.20	10	44.40	44.75	-9.9	7,720	-0.13%
2022/06/16	3	44.68	0	0.00	44.55	3	7,555	0.04%
2022/06/15	0	0.00	1	45.20	45.05	-1	7,569	-0.01%
2022/06/13	0	0.00	1	44.85	44.80	-1	8,324	-0.01%
2022/06/10	0.1	45.10	0	0.00	44.90	0.1	8,491	0.00%
2022/06/08	0	0.00	1	45.15	45.45	-1	8,561	-0.01%
2022/06/07	2	44.75	0	0.00	45.35	2	8,600	0.02%
2022/06/06	1.1	45.03	0	0.00	45.00	1.1	8,621	0.01%
2022/06/01	0.1	46.45	0	0.00	46.35	0.1	8,711	0.00%
2022/05/30	1	46.30	1	46.35	46.55	0	8,881	0.00%
2022/05/26	0	0.00	1	45.85	46.00	-1	9,060	-0.01%
2022/05/25	0.1	45.90	0	0.00	46.00	0.1	9,159	0.00%
2022/05/24	1	46.10	0	0.00	45.80	1	9,320	0.01%
2022/05/20	0.1	45.75	0	0.00	45.85	0.1	9,685	0.00%
2022/05/19	0	0.00	5	45.45	45.60	-5	9,778	-0.05%
2022/05/17	0	0.00	2	45.10	45.45	-2	9,739	-0.02%
2022/05/16	0.2	44.68	0	0.00	44.55	0.2	9,756	0.00%
2022/05/13	1.1	44.00	5	44.40	44.70	-3.9	9,762	-0.04%
2022/05/12	2	45.70	0	0.00	45.40	2	9,552	0.02%
2022/05/10	0.1	46.45	0	0.00	46.50	0.1	9,491	0.00%
2022/05/09	0.5	46.85	6	46.80	46.50	-5.5	9,510	-0.06%
2022/04/29	3	46.85	0	0.00	46.95	3	9,807	0.03%
2022/04/27	0	0.00	2	46.80	46.70	-2	9,839	-0.02%
2022/04/26	0	0.00	0.6	46.90	47.20	-0.6	9,858	-0.01%
2022/04/25	5.8	46.50	3.4	46.70	46.45	2.4	9,766	0.02%
2022/04/22	15.8	47.23	0	0.00	47.10	15.8	9,677	0.16%
2022/04/21	5.1	47.69	0	0.00	47.50	5.1	9,599	0.05%
2022/04/20	3.2	47.50	1	48.75	48.75	2.2	9,493	0.02%
2022/04/19	2.1	47.61	2	47.80	47.80	0.1	9,399	0.00%
2022/04/18	1.3	47.99	0	0.00	47.80	1.3	9,395	0.01%
2022/04/15	0	0.00	1	47.60	48.05	-1	9,352	-0.01%
2022/04/14	1	47.75	0	0.00	47.85	1	9,312	0.01%
2022/04/13	10	47.25	0	0.00	47.45	10	9,288	0.11%
2022/04/12	1	47.00	1	46.85	46.90	0	9,253	0.00%
2022/04/11	2	47.70	3	48.00	47.60	-1	9,119	-0.01%
2022/04/08	3	49.02	0.4	48.80	48.75	2.6	8,892	0.03%
2022/04/07	22	49.23	5	49.17	48.90	17	8,703	0.20%
2022/04/06	6	48.32	1	49.00	49.00	5	7,888	0.06%
2022/04/01	1	45.60	0	0.00	45.70	1	7,252	0.01%
2022/03/29	4	45.30	0	0.00	45.30	4	7,325	0.05%
2022/03/24	2	45.70	0	0.00	45.75	2	7,451	0.03%
2022/03/22	0	0.00	21	45.36	45.50	-21	7,515	-0.28%
2022/03/21	0	0.00	1	46.20	46.20	-1	7,261	-0.01%
2022/03/18	1	46.70	1	46.65	46.60	0	7,118	0.00%
2022/03/17	5	46.94	0	0.00	47.00	5	7,022	0.07%
2022/03/16	74.3	48.45	2	47.25	46.85	72.3	6,829	1.06%
2022/03/15	0	0.00	3	49.90	50.50	-3	6,228	-0.05%
2022/03/14	2	49.85	1	49.95	49.60	1	6,042	0.02%
2022/03/11	10	49.00	0	0.00	48.90	10	5,950	0.17%
2022/03/10	4	49.28	0	0.00	49.20	4	5,931	0.07%
2022/03/09	0	0.00	2	49.25	49.35	-2	5,893	-0.03%
2022/03/08	1	49.15	0	0.00	48.50	1	5,836	0.02%
2022/03/07	10	48.95	567	48.75	49.30	-557	5,723	-9.73%	大賣/鉅額交易
2022/03/04	1	50.20	0	0.00	50.50	1	5,607	0.02%
2022/03/03	0	0.00	1.2	49.82	50.20	-1.2	5,520	-0.02%
2022/03/01	0	0.00	1	49.65	49.45	-1	5,514	-0.02%
2022/02/25	1	49.00	0	0.00	48.95	1	5,379	0.02%
2022/02/24	0	0.00	5	48.90	48.35	-5	5,287	-0.09%
2022/02/23	0	0.00	11	49.00	49.10	-11	5,123	-0.21%
2022/02/22	0	0.00	1	48.25	48.90	-1	5,011	-0.02%
2022/02/17	0	0.00	1	47.20	47.25	-1	4,777	-0.02%
2022/02/16	1	47.05	0	0.00	47.15	1	4,863	0.02%
2022/02/09	3	47.05	15	47.15	47.00	-12	4,977	-0.24%
2022/02/08	2	47.30	0	0.00	47.25	2	4,940	0.04%
2022/02/07	15	46.95	1	46.70	47.05	14	4,852	0.29%
2022/01/26	1	46.80	0	0.00	46.80	1	4,760	0.02%
2022/01/24	0	0.00	35	46.15	46.30	-35	4,641	-0.75%
2022/01/17	1	46.10	0	0.00	46.25	1	4,483	0.02%
2022/01/14	3	46.15	0	0.00	46.35	3	4,544	0.07%
2022/01/13	10	46.20	0	0.00	46.20	10	4,661	0.21%
2022/01/12	604	46.51	0	0.00	46.25	604	4,657	12.97%	大買/鉅額交易
2022/01/11	60	46.26	0	0.00	46.40	60	4,626	1.30%
2022/01/10	0	0.00	1	46.20	46.35	-1	4,618	-0.02%
2021/12/28	5	46.10	0	0.00	46.15	5	4,557	0.11%
2021/12/27	7	46.09	0	0.00	46.25	7	4,540	0.15%
2021/12/24	1	45.95	0	46.25	46.20	1	4,524	0.02%
2021/12/23	6	46.00	0	0.00	46.05	6	4,502	0.13%
2021/12/22	1	46.50	0	0.00	46.70	1	4,305	0.02%
2021/12/21	30	47.18	0	0.00	47.00	30	4,226	0.71%
2021/12/16	0	0.00	1	47.20	47.25	-1	4,208	-0.02%
2021/12/13	10	46.85	0	0.00	46.70	10	4,252	0.24%
2021/12/10	1	46.40	0	0.00	46.50	1	4,199	0.02%
2021/12/07	0	0.00	2	46.45	46.50	-2	4,130	-0.05%
2021/11/30	0	0.00	0.1	46.70	46.20	-0.1	4,101	0.00%
2021/11/26	1	46.80	0	0.00	46.80	1	4,044	0.02%
2021/11/23	0	0.00	1	46.20	46.20	-1	3,893	-0.03%
2021/11/19	2	46.75	1.2	46.64	46.65	0.8	3,884	0.02%
2021/11/18	3.2	46.68	0	0.00	46.60	3.2	3,886	0.08%
2021/11/17	2	46.35	0	0.00	46.50	2	3,875	0.05%
2021/11/16	5	46.80	0	0.00	46.80	5	3,859	0.13%
2021/11/15	6	47.90	292	48.10	47.65	-286	3,829	-7.47%	大賣/鉅額交易
2021/11/12	2	48.10	218.6	47.35	47.80	-216.6	3,734	-5.80%	大賣/鉅額交易
2021/11/05	20	44.55	0	0.00	44.55	20	3,715	0.54%
2021/11/04	20	44.70	0	0.00	44.65	20	3,722	0.54%
2021/11/03	20	44.75	0	0.00	44.85	20	3,737	0.54%
2021/11/02	0	0.00	4	44.70	44.70	-4	3,818	-0.10%
2021/11/01	20	44.70	1	44.70	44.70	19	3,840	0.49%
2021/10/29	2	44.93	0	0.00	44.95	2	3,853	0.05%
2021/10/28	0	0.00	1.8	45.25	45.10	-1.8	3,908	-0.05%
2021/10/27	2	45.30	0	0.00	45.10	2	3,952	0.05%
2021/10/26	1	45.45	0	0.00	45.55	1	3,975	0.03%
2021/10/22	5	45.45	0	0.00	45.15	5	4,122	0.12%
2021/10/18	0	0.00	1	44.60	44.65	-1	4,364	-0.02%
2021/10/15	0	0.00	1	45.00	44.75	-1	4,387	-0.02%
2021/10/12	0	0.00	2	45.00	45.10	-2	4,494	-0.04%
2021/10/04	0	0.00	4	44.70	44.70	-4	4,580	-0.09%
2021/10/01	1	44.70	0	0.00	44.80	1	4,599	0.02%
2021/09/27	2	44.95	0	0.00	44.65	2	4,567	0.04%
2021/09/23	2	46.80	0	0.00	46.80	2	4,357	0.05%
2021/09/22	32	46.43	0	0.00	46.20	32	4,245	0.75%
2021/09/17	0	0.00	560	47.45	47.35	-560	4,100	-13.66%	大賣/鉅額交易
2021/09/15	1	47.65	0	0.00	47.55	1	4,138	0.02%
2021/09/14	2	48.00	0	0.00	47.90	2	4,191	0.05%
2021/09/09	1	46.95	0	0.00	47.50	1	4,298	0.02%
2021/09/08	10	47.55	8	47.50	47.25	2	4,312	0.05%
2021/09/06	560	48.30	0	0.00	48.15	560	4,318	12.97%	大買/鉅額交易
2021/09/03	0.4	48.25	0	0.00	48.25	0.4	4,304	0.01%
2021/09/02	0	0.00	1	48.30	48.25	-1	4,344	-0.02%
2021/09/01	1	48.20	0	0.00	48.40	1	4,370	0.02%
2021/08/31	0	0.00	1	47.60	48.20	-1	4,386	-0.02%
2021/08/30	3	47.38	0	0.00	47.40	3	4,411	0.07%
2021/08/24	0	0.00	0.1	48.00	47.65	-0.1	4,515	0.00%
2021/08/19	0	47.85	0	0.00	47.55	0	5,750	0.00%
2021/08/18	10	47.95	10	48.55	48.40	0	5,778	0.00%
2021/08/17	0.1	48.70	0	0.00	48.60	0.1	5,807	0.00%
2021/08/16	2	48.58	0	0.00	48.10	2	5,726	0.03%
2021/08/13	0.3	49.10	0	0.00	48.90	0.3	5,649	0.01%
2021/08/12	0.2	48.77	0	0.00	48.95	0.2	5,580	0.00%
2021/08/03	40	49.10	42	49.65	49.30	-2	5,955	-0.03%
2021/08/02	0	0.00	3	49.45	49.45	-3	6,067	-0.05%
2021/07/30	0	0.00	87	48.96	49.05	-87	6,127	-1.42%
2021/07/29	0	0.00	210	48.98	49.10	-210	6,148	-3.42%	大賣/鉅額交易
2021/07/28	18	47.92	18	48.46	48.35	0	6,105	0.00%
2021/07/27	0.1	48.10	5	47.80	48.15	-4.9	6,096	-0.08%
2021/07/26	0.2	47.90	0	0.00	48.10	0.2	6,098	0.00%
2021/07/23	1.4	47.62	89	47.93	47.90	-87.6	6,014	-1.46%
2021/07/22	0.1	46.44	1	46.45	46.85	-0.9	5,822	-0.01%
2021/07/21	0	0.00	90	45.89	46.00	-90	5,780	-1.56%
2021/07/20	0	0.00	1.1	45.65	45.65	-1.1	5,959	-0.02%
2021/07/19	0.2	45.95	609	46.04	46.10	-608.9	6,065	-10.04%	大賣/鉅額交易
2021/07/15	588	45.02	0	0.00	45.10	588	6,030	9.75%	大買/鉅額交易
2021/07/14	1	44.75	0	0.00	44.95	1	6,056	0.02%
2021/07/12	53	45.14	22	45.69	45.20	31	6,116	0.51%
2021/07/09	88.4	44.98	1	44.95	45.00	87.4	6,084	1.44%
2021/07/08	0	44.40	0	0.00	44.65	0	6,005	0.00%
2021/07/07	10	44.00	0	0.00	44.40	10	6,008	0.17%
2021/07/05	1	43.55	0	0.00	43.50	1	6,028	0.02%
2021/07/01	0	0.00	20	43.38	43.20	-20	6,112	-0.33%
2021/06/23	0	0.00	210	42.80	42.70	-210	6,132	-3.42%	大賣/鉅額交易
2021/06/22	0	0.00	107	42.71	42.35	-107	6,080	-1.76%	大賣/鉅額交易
2021/06/21	30.1	42.22	26	42.46	42.20	4.1	6,087	0.07%
2021/06/18	102	42.20	0	0.00	42.20	102	6,113	1.67%	大買/鉅額交易
2021/06/16	0	0.00	3	42.75	42.50	-3	6,260	-0.05%
2021/06/15	0	0.00	1	42.75	42.80	-1	6,256	-0.02%
2021/06/10	2	42.20	0	0.00	42.30	2	6,243	0.03%
2021/06/09	12	41.69	0	0.00	41.75	12	6,208	0.19%
2021/06/08	10	41.35	0	0.00	41.40	10	6,192	0.16%
2021/06/07	41	41.57	0	0.00	41.55	41	6,172	0.66%
2021/06/03	2	42.00	0	0.00	41.85	2	6,153	0.03%
2021/06/02	20	41.88	0	0.00	42.00	20	6,141	0.33%
2021/06/01	0	0.00	2.1	42.25	42.20	-2.1	6,061	-0.03%
2021/05/31	50	42.15	0	42.55	42.10	50	6,060	0.83%
2021/05/28	6	42.65	0	42.95	42.65	6	5,999	0.10%
2021/05/27	20	41.98	20	42.55	42.60	0	5,986	0.00%
2021/05/26	40	42.18	0	0.00	42.20	40	4,867	0.82%
2021/05/25	0	42.70	0	0.00	42.30	0	4,800	0.00%
2021/05/20	50	41.82	0	0.00	42.15	50	4,749	1.05%
2021/05/19	0	42.05	0	0.00	41.85	0	4,749	0.00%
2021/05/18	0.3	42.45	0	0.00	41.90	0.3	4,748	0.01%
2021/05/17	0.1	42.00	0	0.00	40.80	0.1	4,762	0.00%
2021/05/14	0	0.00	0	43.00	42.80	0	4,683	0.00%
2021/05/13	10	42.95	10	42.95	42.10	0	4,629	0.00%
2021/05/12	243	43.67	0	0.00	42.60	243	4,544	5.35%	大買/鉅額交易
2021/05/11	119	45.17	9	45.80	44.85	110	4,277	2.57%	大買/鉅額交易
2021/05/10	130	45.32	130	45.85	45.70	0	4,201	0.00%	大買/大賣/
2021/05/07	190	44.82	0	0.00	44.70	190	4,073	4.66%	大買/鉅額交易
2021/05/05	20	44.60	20	45.15	45.20	0	3,929	0.00%
2021/05/04	1	44.90	0	0.00	44.35	1	3,882	0.03%
2021/04/29	20	45.15	0	0.00	45.25	20	3,765	0.53%
2021/04/28	11	45.97	1	45.65	45.65	10	3,739	0.27%
2021/04/27	10	46.00	0	0.00	46.20	10	3,767	0.27%
2021/04/26	0.8	46.40	1	46.15	46.60	-0.2	3,705	-0.01%
2021/04/23	0	0.00	2	44.73	45.35	-2	3,491	-0.06%
2021/04/22	1.8	44.21	1	44.30	44.10	0.8	3,389	0.02%
2021/04/21	0	0.00	0.5	44.20	44.35	-0.5	3,329	-0.02%
2021/04/14	1.2	43.23	0	0.00	43.25	1.2	3,331	0.04%
2021/04/12	170	43.61	0	0.00	43.60	170	3,327	5.11%	大買/鉅額交易
2021/04/09	0.5	43.75	0	43.65	43.75	0.5	3,336	0.01%
2021/04/06	8	43.60	0	0.00	43.65	8	3,270	0.24%
2021/04/01	2	43.50	0	0.00	43.55	2	3,289	0.06%
2021/03/29	0	0.00	1	43.40	43.55	-1	3,680	-0.03%
2021/03/24	1	43.35	0	0.00	43.55	1	4,322	0.02%
2021/03/22	1	43.25	0	0.00	43.60	1	4,406	0.02%
2021/03/19	1	44.25	0	0.00	44.25	1	4,320	0.02%
2021/03/16	1	44.90	3.3	45.00	44.90	-2.3	4,433	-0.05%
2021/03/12	0	0.00	5	45.30	44.95	-5	4,737	-0.11%
2021/03/11	0	0.00	1	45.35	45.35	-1	5,010	-0.02%
2021/03/04	0	0.00	1	45.00	45.05	-1	5,217	-0.02%
2021/03/02	0	0.00	1	45.30	44.55	-1	5,174	-0.02%
2021/02/26	0	0.00	1	44.95	45.20	-1	5,182	-0.02%
2021/02/24	1	44.90	0	0.00	44.55	1	5,110	0.02%
2021/02/23	6	44.83	5	44.10	44.85	1	5,087	0.02%
2021/02/18	0	0.00	5	44.05	43.85	-5	5,029	-0.10%
2021/02/04	0	0.00	1	43.50	43.45	-1	4,999	-0.02%
2021/01/25	0	0.00	2	43.00	43.95	-2	5,087	-0.04%
2021/01/22	1	43.15	0	0.00	43.10	1	5,104	0.02%
2021/01/20	2.1	43.56	0	0.00	43.10	2.1	5,100	0.04%
2021/01/15	1	45.50	0	0.00	45.05	1	5,015	0.02%
2021/01/11	0	0.00	0.5	46.00	46.00	-0.5	5,145	-0.01%
2021/01/06	0	0.00	4	45.58	45.20	-4	5,053	-0.08%
2021/01/05	1	45.05	10	45.14	45.05	-9	5,013	-0.18%
2020/12/24	8	46.00	5	46.05	46.40	3	4,907	0.06%
2020/12/18	0	0.00	5	46.20	45.60	-5	4,425	-0.11%
2020/12/17	0	0.00	6.1	45.85	46.05	-6.1	4,185	-0.14%
2020/12/09	0	0.00	0.4	44.36	44.50	-0.4	3,934	-0.01%
2020/12/08	2	44.00	0	0.00	45.40	2	3,834	0.05%
2020/12/04	1	43.30	0	0.00	43.50	1	3,344	0.03%
2020/12/01	0	0.00	0.5	44.40	44.50	-0.5	3,240	-0.02%
2020/11/30	0	0.00	11	44.41	44.50	-11	3,235	-0.34%
2020/11/27	0	0.00	1	43.85	43.85	-1	3,140	-0.03%
2020/11/25	1	43.70	0	0.00	43.90	1	3,254	0.03%
2020/11/24	3	43.47	0	0.00	43.50	3	3,245	0.09%
2020/11/18	0.1	43.00	0	0.00	43.35	0.1	3,279	0.00%
2020/11/16	1	43.25	17	43.45	43.45	-16	3,317	-0.48%
2020/11/13	0.1	43.30	0	0.00	43.40	0.1	3,336	0.00%
2020/11/12	1	43.55	0	0.00	43.85	1	3,324	0.03%
2020/11/06	0	0.00	1	41.85	41.90	-1	3,242	-0.03%
2020/11/02	1	41.85	0	0.00	41.90	1	3,189	0.03%
2020/10/08	0	0.00	2	44.28	44.70	-2	2,849	-0.07%
2020/10/05	0	0.00	0.1	43.40	43.20	-0.1	2,833	0.00%
2020/09/30	1	43.30	0	0.00	43.00	1	2,825	0.04%
2020/09/25	1	41.40	0	0.00	41.50	1	2,769	0.04%
2020/09/24	5	41.30	0	0.00	41.45	5	2,721	0.18%
2020/09/23	10	46.05	0	0.00	46.15	10	2,590	0.39%
2020/09/22	1	46.60	0	0.00	46.60	1	2,499	0.04%
2020/09/21	0	0.00	6	46.85	46.85	-6	2,460	-0.24%
2020/09/16	0	0.00	6	46.35	46.35	-6	2,358	-0.25%
2020/09/11	0.1	46.30	0	0.00	46.30	0.1	2,335	0.00%
2020/09/04	2	45.50	0	0.00	45.80	2	2,420	0.08%
2020/09/03	1	45.45	0	0.00	45.60	1	2,467	0.04%
2020/09/02	3	45.80	0	0.00	45.65	3	2,445	0.12%
2020/09/01	1	46.10	0	0.00	46.20	1	2,458	0.04%
2020/08/31	0	0.00	1	46.45	46.40	-1	2,516	-0.04%
2020/08/27	1	45.25	4	45.50	45.50	-3	2,459	-0.12%
2020/08/26	0	0.00	2	45.20	45.50	-2	2,500	-0.08%
2020/08/21	4	44.31	0	0.00	44.35	4	2,688	0.15%
2020/08/20	2	43.80	0	0.00	43.50	2	2,678	0.07%
2020/08/19	0	0.00	1	44.55	44.45	-1	2,644	-0.04%
2020/08/17	2	43.90	0	0.00	44.35	2	2,621	0.08%
2020/08/13	0.1	43.75	5	43.30	43.75	-4.9	2,596	-0.19%
2020/08/12	0	0.00	2	42.75	42.55	-2	2,585	-0.08%
2020/08/06	1	42.80	0	0.00	42.95	1	2,722	0.04%
2020/07/29	0	0.00	0.5	42.05	41.90	-0.5	2,787	-0.02%
2020/07/28	2	42.00	0	0.00	41.60	2	2,799	0.07%
2020/07/14	1	42.60	5	42.65	42.60	-4	2,827	-0.14%
2020/07/13	1	42.80	0	0.00	42.80	1	2,833	0.04%
2020/07/02	0	0.00	5	43.90	44.20	-5	2,775	-0.18%
2020/06/22	5	43.80	0	0.00	43.55	5	2,829	0.18%
2020/06/18	2	43.95	0	0.00	44.05	2	2,865	0.07%
2020/06/15	0	0.00	1	44.15	43.70	-1	3,099	-0.03%
2020/06/11	2	45.23	0	0.00	44.80	2	3,119	0.06%
2020/06/10	1	46.00	0	0.00	45.85	1	3,127	0.03%
2020/06/09	0.1	46.50	0	0.00	46.50	0.1	3,185	0.00%
2020/06/08	1	46.25	2	46.55	46.50	-1	3,259	-0.03%
2020/06/04	0	0.00	1	46.20	46.40	-1	3,182	-0.03%
2020/06/03	0	0.00	2	45.98	46.25	-2	3,179	-0.06%
2020/06/01	0	0.00	2	45.05	44.90	-2	3,087	-0.06%
2020/05/13	5	44.05	7	44.05	44.00	-2	2,832	-0.07%
2020/05/12	0	0.00	5	44.90	44.90	-5	2,786	-0.18%
2020/05/11	2	44.75	0	0.00	44.70	2	2,769	0.07%
2020/05/05	0.2	44.15	0	0.00	43.65	0.2	2,741	0.01%
2020/04/20	0.1	41.55	0	0.00	41.40	0.1	2,905	0.00%
2020/04/14	0	0.00	20	40.95	41.50	-20	2,874	-0.70%
2020/04/08	2	40.35	0	0.00	40.40	2	2,858	0.07%
2020/04/07	5	41.00	0	0.00	40.45	5	2,843	0.18%
2020/04/06	0.1	40.50	0	0.00	40.40	0.1	2,820	0.00%
2020/03/31	2	40.25	0	0.00	40.50	2	2,803	0.07%
2020/03/27	0	0.00	10	40.30	39.55	-10	2,871	-0.35%
2020/03/26	1	39.10	0	0.00	39.90	1	2,947	0.03%
2020/03/25	0	0.00	3	39.57	39.80	-3	3,048	-0.10%
2020/03/20	1	34.65	0	0.00	35.00	1	3,015	0.03%
2020/03/19	1	33.00	1	32.95	32.90	0	2,948	0.00%
2020/03/18	2.1	37.80	0	0.00	36.45	2.1	2,814	0.07%
2020/03/17	4	38.23	0	0.00	38.00	4	2,762	0.14%
2020/03/13	0	0.00	8	38.66	40.40	-8	2,685	-0.30%
2020/03/12	2	43.05	2	42.05	41.80	0	2,579	0.00%
2020/03/11	1	43.90	0	0.00	43.85	1	2,497	0.04%
2020/03/09	1	44.80	0	0.00	44.30	1	2,456	0.04%
2020/03/06	0.1	45.40	0	0.00	45.25	0.1	2,418	0.00%
2020/03/05	2	45.20	0	0.00	45.30	2	2,400	0.08%
2020/02/25	1	44.95	0	0.00	45.00	1	2,370	0.04%
2020/02/19	0	0.00	1	46.20	46.20	-1	2,346	-0.04%
2020/02/12	0.1	45.90	0	0.00	45.80	0.1	2,398	0.00%
2020/02/05	1	45.10	0	0.00	45.10	1	2,430	0.04%
2020/01/31	1	45.25	0	0.00	45.25	1	2,388	0.04%
2020/01/30	1	45.55	0	0.00	45.45	1	2,348	0.04%
2020/01/20	0	0.00	2	47.05	47.10	-2	2,265	-0.09%
2020/01/15	0	0.00	1	46.50	46.55	-1	2,291	-0.04%
2020/01/08	1	45.70	0	0.00	45.70	1	2,483	0.04%
2020/01/03	1	46.25	0	0.00	46.40	1	2,559	0.04%
2019/12/31	5	46.35	0	0.00	46.30	5	2,634	0.19%
2019/12/30	2	46.40	3	46.35	46.45	-1	2,707	-0.04%
2019/12/23	1	45.70	0	0.00	45.55	1	5,284	0.02%
2019/12/20	1	45.70	0	0.00	45.45	1	5,215	0.02%
2019/12/19	10	45.80	0	0.00	45.90	10	5,119	0.20%
2019/12/18	2	46.05	0	0.00	46.00	2	5,095	0.04%
2019/12/16	2	46.25	0	0.00	46.25	2	5,088	0.04%
2019/12/12	1.1	46.13	0	0.00	46.35	1.1	5,127	0.02%
2019/12/06	1	46.65	0	0.00	46.60	1	5,163	0.02%
2019/12/04	10	46.50	0	0.00	46.60	10	5,166	0.19%
2019/11/29	0	0.00	10	46.70	46.55	-10	5,168	-0.19%
2019/11/28	1	46.50	0	0.00	46.50	1	5,154	0.02%
2019/11/22	10	46.60	0	0.00	46.55	10	5,154	0.19%
2019/11/21	0	0.00	0.1	47.00	46.60	-0.1	5,167	0.00%
2019/11/12	3	46.85	0	0.00	46.90	3	5,211	0.06%
2019/11/04	1	46.95	2	46.90	47.10	-1	5,131	-0.02%
2019/11/01	0	0.00	1	46.80	46.95	-1	5,120	-0.02%
2019/10/28	10	46.80	0	0.00	47.00	10	5,078	0.20%
2019/10/25	0	0.00	1	47.20	47.25	-1	5,054	-0.02%
2019/10/23	0	0.00	12.3	47.76	47.50	-12.3	5,022	-0.24%
2019/10/16	0	0.00	4	46.05	46.00	-4	4,809	-0.08%
2019/10/15	0	0.00	5	45.90	45.95	-5	4,780	-0.10%
2019/10/09	6	45.54	2	45.50	45.30	4	4,717	0.08%
2019/10/04	11	45.50	1	45.25	45.70	10	4,607	0.22%
2019/10/03	1	46.00	1	46.20	46.05	0	4,523	0.00%
2019/10/02	5	45.59	2	46.05	45.90	3	4,330	0.07%
2019/10/01	1	49.90	0	0.00	49.95	1	3,108	0.03%
2019/09/26	0	0.00	1	49.90	49.80	-1	1,857	-0.05%
2019/09/25	4	49.70	8	49.80	49.80	-4	1,821	-0.22%
2019/09/16	0.2	50.00	0	0.00	50.00	0.2	1,705	0.01%
2019/09/04	4	49.25	0	0.00	49.20	4	1,672	0.24%
2019/08/29	2	49.23	0	0.00	49.05	2	1,661	0.12%
2019/08/28	0	0.00	5	49.00	49.40	-5	1,653	-0.30%
2019/08/27	1	48.40	1	48.95	48.40	0	1,650	0.00%
2019/08/26	0	0.00	1	48.80	48.80	-1	1,610	-0.06%
2019/08/22	1	48.95	0	0.00	48.90	1	1,597	0.06%
2019/08/19	3	48.70	0	0.00	48.75	3	1,660	0.18%
2019/08/13	0	0.00	10	48.18	48.35	-10	1,587	-0.63%
2019/08/12	10	48.25	0	0.00	48.25	10	1,598	0.63%
2019/08/07	0	0.00	1	48.25	48.00	-1	1,606	-0.06%
2019/08/05	1	48.20	1	48.50	48.20	0	1,609	0.00%
2019/08/01	2	48.60	0	0.00	48.60	2	1,608	0.12%
2019/07/31	2	48.80	0	0.00	48.80	2	1,615	0.12%
2019/07/30	0	0.00	5	48.95	48.95	-5	1,599	-0.31%
2019/07/29	0	0.00	1	49.10	48.95	-1	1,612	-0.06%
2019/07/25	0	0.00	20	48.85	48.90	-20	1,614	-1.24%
2019/07/24	2	48.93	0	0.00	48.90	2	1,626	0.12%
2019/07/23	0	0.00	5	49.21	49.05	-5	1,609	-0.31%
2019/07/18	1	49.25	0	0.00	49.40	1	1,602	0.06%
2019/07/15	2	48.95	3	49.08	49.25	-1	1,602	-0.06%
2019/07/12	1	49.15	0	0.00	49.15	1	1,626	0.06%
2019/07/04	2	49.70	0	0.00	49.75	2	1,723	0.12%
2019/07/01	20	49.58	0	0.00	49.60	20	1,762	1.14%
2019/06/26	1	49.70	2	49.95	49.75	-1	1,945	-0.05%
2019/06/25	1	49.80	0	0.00	49.95	1	1,954	0.05%
2019/06/20	11	49.80	3	49.90	49.90	8	1,988	0.40%
2019/06/19	0.1	49.80	1	49.60	49.90	-0.9	2,011	-0.05%
2019/06/18	0	0.00	1	49.00	49.00	-1	2,011	-0.05%
2019/06/14	1	48.40	1	48.60	48.50	0	2,119	0.00%
2019/06/13	0	0.00	3	48.55	48.50	-3	2,147	-0.14%
2019/06/11	1	48.70	0	0.00	48.60	1	2,436	0.04%
2019/06/06	0	0.00	1	48.75	48.50	-1	2,495	-0.04%
2019/06/03	1	48.60	0	0.00	48.90	1	2,532	0.04%
2019/05/31	0	48.80	3	48.68	48.80	-3	2,523	-0.12%
2019/05/29	1	48.35	0	0.00	48.35	1	2,510	0.04%
2019/05/28	2	49.05	0	0.00	48.60	2	2,513	0.08%
2019/05/27	0	0.00	2	48.85	49.20	-2	2,443	-0.08%
2019/05/17	1	47.75	0	0.00	47.50	1	2,423	0.04%
2019/05/15	1	47.75	0	0.00	47.80	1	2,427	0.04%
2019/05/14	1	47.55	0	0.00	48.05	1	2,450	0.04%
2019/05/13	2	48.15	0	0.00	47.80	2	2,444	0.08%
2019/05/10	6	47.90	10	47.90	48.05	-4	2,479	-0.16%
2019/05/07	5	48.75	0	0.00	48.70	5	2,491	0.20%
2019/05/02	2	49.30	1	49.50	49.40	1	2,539	0.04%
2019/04/29	0	49.20	0	0.00	49.20	0	2,530	0.00%
2019/04/24	1	48.85	0	0.00	48.65	1	2,536	0.04%
2019/04/23	0	0.00	1	48.60	48.95	-1	2,540	-0.04%
2019/04/19	5	48.90	0	0.00	48.90	5	2,543	0.20%
2019/04/18	2	48.53	11	48.55	48.60	-9	2,557	-0.35%
2019/04/16	2	49.20	0	0.00	49.40	2	2,551	0.08%
2019/04/15	0.1	49.50	0	0.00	49.50	0.1	2,547	0.00%
2019/04/12	8	49.03	0	0.00	49.10	8	2,551	0.31%
2019/04/09	5	50.20	0	0.00	50.20	5	2,506	0.20%
2019/04/02	0	0.00	10	50.70	50.80	-10	2,589	-0.39%
2019/03/28	0	0.00	1	49.70	49.85	-1	2,529	-0.04%
2019/03/25	3	49.10	12	49.04	49.25	-9	2,501	-0.36%
2019/03/22	0	0.00	10	49.00	49.25	-10	2,481	-0.40%
2019/03/21	0	0.00	1	49.30	49.35	-1	2,453	-0.04%
2019/03/15	0.1	48.20	0	0.00	48.20	0.1	2,278	0.00%
2019/03/06	4	47.65	0	0.00	47.55	4	1,947	0.21%
2019/03/05	2	47.45	0	0.00	47.50	2	1,952	0.10%
2019/02/21	2	47.90	0	0.00	48.00	2	2,004	0.10%
2019/02/19	1.1	47.85	0	0.00	47.90	1.1	1,981	0.05%
2019/02/18	6	47.65	0	0.00	47.70	6	1,985	0.30%
2019/02/15	1	47.20	0	0.00	47.20	1	1,989	0.05%
2019/02/13	1	47.70	0	0.00	47.65	1	1,986	0.05%
2019/01/28	0	0.00	11	47.90	47.95	-11	1,901	-0.58%
2019/01/25	0	0.00	1	47.60	47.60	-1	1,890	-0.05%
2019/01/22	0	0.00	0.3	46.90	46.90	-0.3	1,848	-0.02%
2019/01/15	0.1	46.60	0	0.00	46.60	0.1	1,927	0.00%
2018/12/28	0	0.00	4	44.75	45.00	-4	2,274	-0.18%
2018/12/26	5	44.16	0	0.00	44.15	5	2,287	0.22%
2018/12/19	0.1	46.20	0	0.00	46.25	0.1	2,153	0.00%
2018/12/18	0	46.15	0	0.00	46.15	0	2,170	0.00%
2018/12/13	2	46.70	0	0.00	46.70	2	2,258	0.09%
2018/12/04	2	46.95	0	0.00	46.70	2	2,983	0.07%
2018/12/03	1	47.10	0	0.00	47.10	1	3,664	0.03%
2018/11/30	0	0.00	1	46.85	46.90	-1	4,360	-0.02%
2018/11/28	0	0.00	8	46.34	46.70	-8	4,917	-0.16%
2018/11/26	11	47.31	0	0.00	46.20	11	5,043	0.22%
2018/11/19	0	0.00	1	46.25	46.45	-1	5,097	-0.02%
2018/11/15	0.1	46.55	0	0.00	46.55	0.1	5,138	0.00%
2018/11/12	1	46.35	0	0.00	46.60	1	5,163	0.02%
2018/11/09	1	46.10	0	0.00	46.20	1	5,167	0.02%
2018/11/08	1	46.45	0	0.00	46.70	1	5,221	0.02%
2018/11/07	2	46.35	0	0.00	46.40	2	5,426	0.04%
2018/11/06	1	46.30	0	0.00	46.55	1	5,587	0.02%
2018/11/05	1	45.70	0	0.00	45.85	1	5,599	0.02%
2018/11/01	2	45.00	0	0.00	45.30	2	5,703	0.04%
2018/10/17	0	0.00	1	46.10	45.85	-1	5,585	-0.02%
2018/10/16	2	45.40	0	0.00	45.90	2	5,557	0.04%
2018/10/11	0	0.00	2	45.20	45.60	-2	5,469	-0.04%
2018/10/04	1	47.65	0	0.00	47.75	1	5,243	0.02%
2018/09/27	0	0.00	3	47.80	48.00	-3	5,198	-0.06%
2018/09/26	1	48.00	3	48.25	47.45	-2	5,177	-0.04%
2018/09/18	1	47.15	0	0.00	47.50	1	5,115	0.02%
2018/09/13	0	0.00	6	47.42	47.65	-6	5,104	-0.12%
2018/09/06	0	0.00	1	49.15	49.15	-1	3,932	-0.03%
2018/09/05	2	48.58	1	48.80	48.80	1	3,239	0.03%
2018/09/04	14	50.15	10	49.96	49.95	4	2,892	0.14%
2018/09/03	4	49.98	0	0.00	50.00	4	2,724	0.15%
2018/08/31	1	49.50	1	49.50	49.90	0	2,690	0.00%
2018/08/29	7	48.81	0	0.00	48.95	7	2,728	0.26%
2018/08/27	1	48.30	0	0.00	48.35	1	2,727	0.04%
2018/08/14	0	0.00	1	47.60	47.65	-1	2,835	-0.04%
2018/07/31	0	47.20	11.6	46.95	47.30	-11.6	2,392	-0.49%
2018/07/24	1	45.80	0	0.00	45.70	1	2,450	0.04%
2018/07/13	10	45.58	0	0.00	45.60	10	2,559	0.39%
2018/07/04	0	0.00	1	44.65	44.45	-1	2,663	-0.04%
2018/06/28	1	44.80	15	44.72	44.60	-14	2,663	-0.53%
2018/06/27	11	45.35	0	0.00	45.15	11	2,625	0.42%
2018/06/26	0	0.00	15	45.53	45.50	-15	2,631	-0.57%
2018/06/20	0	0.00	1	46.10	46.25	-1	2,647	-0.04%
2018/06/19	5	46.20	0	0.00	46.20	5	2,655	0.19%
2018/06/15	1	46.10	0	0.00	45.90	1	2,624	0.04%
2018/06/13	0	0.00	2	47.30	47.25	-2	2,469	-0.08%
2018/06/11	15	48.20	0	0.00	47.60	15	2,510	0.60%
2018/06/06	3	47.45	0	0.00	47.85	3	2,452	0.12%
2018/06/01	0	0.00	1	46.20	46.30	-1	2,272	-0.04%
2018/05/31	2	45.40	0	0.00	45.40	2	2,230	0.09%
2018/05/29	5	45.60	2	46.10	46.15	3	2,121	0.14%
2018/05/28	2	45.65	2	45.65	45.65	0	2,116	0.00%
2018/05/25	2	46.05	0	0.00	46.00	2	2,115	0.09%
2018/05/17	1	45.80	0	0.00	45.65	1	2,114	0.05%
2018/05/16	0	0.00	2	45.55	45.60	-2	2,116	-0.09%
2018/05/15	1	45.50	0	0.00	45.50	1	2,200	0.05%
2018/05/10	2	45.30	0	0.00	45.15	2	2,242	0.09%
2018/05/09	1	45.20	0	0.00	45.05	1	2,251	0.04%
2018/04/30	0	0.00	1	45.50	45.80	-1	2,513	-0.04%
2018/04/25	0	0.00	5	45.10	45.20	-5	2,616	-0.19%
2018/04/24	2	45.40	2	45.55	45.20	0	2,622	0.00%
2018/04/23	0	0.00	1	45.60	45.60	-1	2,630	-0.04%
2018/04/18	2	44.48	0	0.00	44.45	2	2,574	0.08%
2018/04/13	1	45.10	0	0.00	45.15	1	2,574	0.04%
2018/04/10	3	45.32	0	0.00	45.40	3	2,580	0.12%
2018/04/09	2	44.75	0	0.00	44.80	2	2,583	0.08%
2018/04/02	1	45.30	0	0.00	45.30	1	2,590	0.04%
2018/03/30	0	0.00	3	45.10	45.00	-3	2,586	-0.12%
2018/03/26	2	44.80	0	0.00	44.85	2	2,548	0.08%
2018/03/21	0	0.00	4	44.70	44.95	-4	2,590	-0.15%
2018/03/16	1	44.60	0	0.00	44.60	1	2,796	0.04%
2018/03/15	0	0.00	5	45.70	45.50	-5	2,734	-0.18%
2018/03/14	5	45.05	0	0.00	45.50	5	2,727	0.18%
2018/02/26	1	44.90	0	0.00	44.95	1	2,713	0.04%
2018/02/22	1	44.30	0	0.00	44.40	1	2,735	0.04%
2018/02/21	2	44.75	0	0.00	44.70	2	2,732	0.07%
2018/02/12	1	43.60	0	0.00	43.60	1	2,718	0.04%
2018/02/06	0	0.00	1	41.60	42.20	-1	2,599	-0.04%
2018/02/05	0	0.00	6	44.70	44.85	-6	2,514	-0.24%
2018/01/31	6	45.88	0	0.00	45.80	6	2,514	0.24%
2018/01/29	0.1	46.50	9	46.33	46.50	-8.9	2,443	-0.36%
2018/01/26	1	45.55	4	45.81	46.45	-3	2,421	-0.12%
2018/01/25	5	45.80	37	45.12	45.40	-32	2,341	-1.37%
2018/01/24	6	44.99	103	44.94	45.00	-97	2,263	-4.29%	大賣/
2018/01/23	4	44.84	2	44.40	44.95	2	2,212	0.09%
2018/01/22	1	42.95	0	0.00	43.05	1	2,117	0.05%
2018/01/15	3	42.65	0	0.00	42.85	3	2,080	0.14%
2018/01/08	0	0.00	1	43.30	43.40	-1	2,116	-0.05%
2018/01/03	0	0.00	3	43.15	43.15	-3	2,125	-0.14%
2018/01/02	7	42.37	5	42.95	43.15	2	2,095	0.10%