興富發 (2542)-康和券商分點個股進出

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
42.95
漲跌
▲0.25
漲幅
+0.59%
成交量
7,983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－康和券商分點個股進出

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

康和券商分點個股進出
康和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
2024/04/26	3	42.95	0	0.00	42.95	3	4,063	0.07%
2024/04/25	1	42.20	1	42.85	42.70	0	3,964	0.00%
2024/04/22	0	0.00	25	42.50	42.40	-25	3,769	-0.66%
2024/04/18	2	40.90	2	41.75	41.60	0	3,204	0.00%
2024/03/19	0	0.00	1	38.65	38.70	-1	2,526	-0.04%
2024/03/15	1	39.50	0	0.00	39.20	1	2,527	0.04%
2024/03/07	3	39.65	0	0.00	39.90	3	2,448	0.12%
2024/03/06	1	39.65	0	0.00	39.65	1	2,423	0.04%
2024/02/27	0	0.00	3.3	39.71	39.70	-3.3	2,419	-0.14%
2024/02/21	0	0.00	2	39.80	40.10	-2	2,459	-0.08%
2024/01/24	2	39.50	0	0.00	39.55	2	2,510	0.08%
2024/01/08	0	0.00	2	40.15	40.20	-2	2,845	-0.07%
2023/12/25	2	39.90	0	0.00	40.00	2	3,138	0.06%
2023/11/22	0	0.00	1	41.05	41.05	-1	3,467	-0.03%
2023/11/17	0	0.00	13.2	40.97	40.90	-13.2	3,415	-0.39%
2023/11/01	0.2	40.35	0	0.00	40.60	0.2	3,493	0.01%
2023/10/19	0	0.00	63	41.63	41.80	-63	3,542	-1.78%
2023/09/26	1	39.70	0	0.00	40.00	1	2,901	0.03%
2023/09/25	12	43.40	0.1	43.10	43.05	11.9	2,712	0.44%
2023/09/19	0	0.00	10	44.24	44.30	-10	2,406	-0.42%
2023/09/05	4	43.60	11	43.39	43.45	-7	2,292	-0.31%
2023/09/01	0	0.00	3	43.00	42.95	-3	2,211	-0.14%
2023/08/16	0	0.00	2	42.55	42.60	-2	2,375	-0.08%
2023/07/25	0	0.00	2	41.60	41.60	-2	3,007	-0.07%
2023/07/13	0	0.00	0.1	42.80	42.80	-0.1	2,887	0.00%
2023/07/07	0	0.00	1	42.70	42.75	-1	2,913	-0.03%
2023/06/07	0	0.00	3	42.47	42.60	-3	3,035	-0.10%
2023/06/06	0	0.00	2	42.50	42.50	-2	3,037	-0.07%
2023/05/25	0	0.00	17	42.35	42.50	-17	3,025	-0.56%
2023/05/24	7	42.98	0	0.00	43.05	7	3,015	0.23%
2023/05/23	13	42.50	16	42.45	42.75	-3	2,976	-0.10%
2023/05/22	8	42.33	250	42.20	42.60	-242	2,973	-8.14%	大賣/鉅額交易
2023/05/17	0	0.00	0.5	41.95	41.90	-0.5	2,868	-0.02%
2023/05/16	2	41.73	1	41.35	41.65	1	2,836	0.04%
2023/05/15	4	41.25	1	41.10	41.35	3	2,816	0.11%
2023/05/12	0	0.00	3	41.85	41.95	-3	2,713	-0.11%
2023/05/11	7	42.18	14	41.91	42.30	-7	2,632	-0.27%
2023/05/09	0	0.00	40	43.35	43.20	-40	2,214	-1.81%
2023/04/25	1	41.70	0	0.00	41.65	1	2,423	0.04%
2023/04/19	0	0.00	1	42.20	42.00	-1	2,422	-0.04%
2023/04/18	0	0.00	4	42.15	42.10	-4	2,402	-0.17%
2023/04/12	4	42.14	0	0.00	41.95	4	2,407	0.17%
2023/04/06	2	40.95	0	0.00	40.85	2	2,473	0.08%
2023/03/10	0	0.00	2	41.85	41.95	-2	5,112	-0.04%
2023/03/09	0	0.00	5	41.95	41.95	-5	5,127	-0.10%
2023/03/08	0	0.00	15	41.83	41.85	-15	5,151	-0.29%
2023/03/06	0	0.00	5	41.85	41.80	-5	5,202	-0.10%
2023/03/02	0	0.00	5	42.19	42.25	-5	5,216	-0.10%
2023/03/01	0	0.00	1	42.39	42.35	-1	5,253	-0.02%
2023/02/23	0	0.00	10	42.45	42.40	-10	5,417	-0.18%
2023/02/22	10	42.20	0	0.00	42.30	10	5,435	0.18%
2023/01/31	0	0.00	2	41.28	41.10	-2	6,114	-0.03%
2023/01/12	2	40.63	0	0.00	40.70	2	6,092	0.03%
2023/01/06	0	0.00	1	40.60	40.45	-1	6,185	-0.02%
2023/01/05	1	40.40	0.5	40.90	40.40	0.5	6,223	0.01%
2023/01/03	0	0.00	0.5	40.55	40.35	-0.5	6,276	-0.01%
2022/12/22	1	39.75	3	41.35	42.00	-2	6,211	-0.03%
2022/12/21	7	38.94	2	39.85	40.00	5	6,026	0.08%
2022/12/20	2	39.73	0	0.00	39.65	2	5,780	0.03%
2022/12/19	2	40.53	97	40.96	40.50	-95	5,621	-1.69%
2022/12/16	1	41.15	68	41.67	41.15	-67	5,404	-1.24%
2022/12/14	1	42.05	1	42.35	42.60	0	5,170	0.00%
2022/12/13	1	42.75	30	42.70	42.75	-29	5,162	-0.56%
2022/12/07	0	0.00	6	44.25	44.35	-6	5,137	-0.12%
2022/12/01	0	0.00	10	44.85	44.80	-10	5,016	-0.20%
2022/11/29	52	44.80	1.1	44.70	44.80	50.9	5,026	1.01%
2022/11/28	143	44.58	1	44.70	44.85	142	5,036	2.82%	大買/鉅額交易
2022/11/25	0.2	44.65	0	0.00	44.55	0.2	5,022	0.00%
2022/11/24	0.5	44.75	29	44.96	44.90	-28.5	5,032	-0.57%
2022/11/22	0	0.00	17	44.86	44.85	-17	5,044	-0.34%
2022/11/14	0	0.00	1	42.95	43.35	-1	4,875	-0.02%
2022/11/08	0	0.00	1	41.90	41.90	-1	4,840	-0.02%
2022/10/31	2.1	41.12	0	0.00	41.45	2.1	4,888	0.04%
2022/10/27	0	0.00	3	41.47	41.80	-3	4,875	-0.06%
2022/10/19	1	39.85	2	40.25	40.20	-1	4,726	-0.02%
2022/10/18	0	0.00	4	39.53	39.60	-4	4,685	-0.09%
2022/10/17	2	38.58	7	38.67	39.20	-5	4,736	-0.11%
2022/10/14	0	0.00	4	38.96	39.20	-4	4,808	-0.08%
2022/10/13	2	38.38	0	0.00	38.75	2	4,945	0.04%
2022/10/12	1	39.00	0	0.00	38.95	1	5,106	0.02%
2022/10/11	0	0.00	1	39.40	39.35	-1	5,224	-0.02%
2022/10/07	1	39.05	0	0.00	38.90	1	5,188	0.02%
2022/10/06	0	0.00	1	39.65	39.65	-1	5,180	-0.02%
2022/10/04	3	39.88	0	0.00	39.70	3	5,244	0.06%
2022/10/03	0	0.00	2	39.48	39.85	-2	5,232	-0.04%
2022/09/30	0	0.00	1	38.10	39.00	-1	5,202	-0.02%
2022/09/29	0	0.00	1	38.20	38.60	-1	5,204	-0.02%
2022/09/28	4	38.36	0	0.00	38.00	4	5,171	0.08%
2022/09/26	3	40.03	2	39.83	40.20	1	4,940	0.02%
2022/09/23	3	47.80	0	0.00	47.80	3	4,766	0.06%
2022/09/22	7	47.57	0	0.00	47.75	7	4,634	0.15%
2022/09/19	6	48.00	0	0.00	48.15	6	4,340	0.14%
2022/09/15	1	48.15	0	0.00	48.25	1	4,462	0.02%
2022/09/05	0	0.00	1	48.00	47.95	-1	5,683	-0.02%
2022/09/02	1.7	47.98	0	0.00	48.00	1.7	5,698	0.03%
2022/09/01	1	48.00	0	0.00	48.10	1	5,726	0.02%
2022/08/30	0	0.00	1	48.05	48.35	-1	5,694	-0.02%
2022/08/29	1	47.60	0	0.00	47.85	1	5,702	0.02%
2022/08/25	1	48.00	0	0.00	48.10	1	5,812	0.02%
2022/08/16	0	0.00	2	46.73	46.80	-2	5,658	-0.04%
2022/08/15	1	46.35	0	0.00	46.20	1	5,579	0.02%
2022/07/25	1	44.90	0	0.00	45.10	1	6,048	0.02%
2022/07/22	0	0.00	12	45.00	45.20	-12	6,076	-0.20%
2022/07/19	0	0.00	1	45.95	45.75	-1	6,023	-0.02%
2022/07/18	0	0.00	11	44.90	45.10	-11	5,953	-0.18%
2022/07/08	10	43.95	2	44.00	43.85	8	6,195	0.13%
2022/07/05	0	0.00	1	44.90	44.65	-1	6,572	-0.02%
2022/07/01	0	0.00	1	44.30	43.95	-1	7,609	-0.01%
2022/06/27	0	0.00	1	44.70	44.80	-1	8,257	-0.01%
2022/06/24	0	0.00	3	43.93	44.20	-3	8,284	-0.04%
2022/06/23	23	43.62	0	0.00	43.30	23	8,320	0.28%
2022/06/22	2	43.15	15	43.25	43.25	-13	8,163	-0.16%
2022/06/21	55	43.39	1	43.95	43.35	54	7,857	0.69%
2022/06/17	60	43.66	1	44.75	44.75	59	7,720	0.76%
2022/06/16	2	44.65	0	0.00	44.55	2	7,555	0.03%
2022/06/15	7	44.96	1	45.20	45.05	6	7,569	0.08%
2022/06/14	0	0.00	1	45.40	45.40	-1	7,728	-0.01%
2022/06/13	1	44.50	0	0.00	44.80	1	8,324	0.01%
2022/06/10	5	44.95	0	0.00	44.90	5	8,491	0.06%
2022/06/09	5	45.20	0	0.00	45.25	5	8,562	0.06%
2022/06/08	0	0.00	4	45.14	45.45	-4	8,561	-0.05%
2022/06/07	0.9	45.40	0	0.00	45.35	0.9	8,600	0.01%
2022/06/06	16	45.10	6	45.10	45.00	10	8,621	0.12%
2022/05/31	1	46.45	0	0.00	46.45	1	8,812	0.01%
2022/05/26	0	0.00	5	45.80	46.00	-5	9,060	-0.06%
2022/05/17	0	0.00	2	45.08	45.45	-2	9,739	-0.02%
2022/05/16	1	44.30	1	44.45	44.55	0	9,756	0.00%
2022/05/13	4	44.16	2	44.65	44.70	2	9,762	0.02%
2022/05/12	1	45.65	0	0.00	45.40	1	9,552	0.01%
2022/05/10	1	46.40	0	0.00	46.50	1	9,491	0.01%
2022/05/09	3	46.50	0	0.00	46.50	3	9,510	0.03%
2022/05/05	0	0.00	1	47.00	47.00	-1	9,644	-0.01%
2022/04/28	0	0.00	30	46.85	46.70	-30	9,846	-0.30%
2022/04/26	26	47.13	1	47.20	47.20	25	9,858	0.25%
2022/04/25	2	46.55	0	0.00	46.45	2	9,766	0.02%
2022/04/22	55	47.15	10	47.55	47.10	45	9,677	0.46%
2022/04/21	32	47.85	0	0.00	47.50	32	9,599	0.33%
2022/04/20	0	0.00	1	48.75	48.75	-1	9,493	-0.01%
2022/04/19	20	47.80	0	0.00	47.80	20	9,399	0.21%
2022/04/18	0	0.00	1	48.20	47.80	-1	9,395	-0.01%
2022/04/15	1.9	47.67	0	0.00	48.05	1.9	9,352	0.02%
2022/04/12	0	0.00	1	46.80	46.90	-1	9,253	-0.01%
2022/04/08	1	48.75	2,142	48.70	48.75	-2,141	8,892	-24.08%	大賣/鉅額交易
2022/04/07	7	49.52	1,551	49.28	48.90	-1,544	8,703	-17.74%	大賣/鉅額交易
2022/04/06	1,553	47.19	0	0.00	49.00	1,553	7,888	19.69%	大買/鉅額交易
2022/04/01	1	45.20	0	0.00	45.70	1	7,252	0.01%
2022/03/31	0	0.00	40	45.40	45.40	-40	7,189	-0.56%
2022/03/30	1	45.20	0	0.00	45.40	1	7,184	0.01%
2022/03/29	1	45.30	0	0.00	45.30	1	7,325	0.01%
2022/03/28	6	45.28	0	0.00	45.35	6	7,363	0.08%
2022/03/24	4	45.68	5	45.75	45.75	-1	7,451	-0.01%
2022/03/22	3	45.35	0	0.00	45.50	3	7,515	0.04%
2022/03/21	3	46.17	0	0.00	46.20	3	7,261	0.04%
2022/03/16	24	47.11	18	47.23	46.85	6	6,829	0.09%
2022/03/02	0	0.00	1	49.75	49.90	-1	5,490	-0.02%
2022/03/01	0	0.00	2	49.65	49.45	-2	5,514	-0.04%
2022/02/25	5	49.15	0	0.00	48.95	5	5,379	0.09%
2022/02/24	1	49.00	0	0.00	48.35	1	5,287	0.02%
2022/02/23	1	49.15	0	0.00	49.10	1	5,123	0.02%
2022/02/22	40	48.18	10	48.85	48.90	30	5,011	0.60%
2022/02/16	1	47.15	0	0.00	47.15	1	4,863	0.02%
2022/02/15	2	47.20	0	0.00	47.10	2	5,051	0.04%
2022/01/03	3	46.00	0	0.00	46.25	3	4,629	0.06%
2021/12/23	2	46.00	0	0.00	46.05	2	4,502	0.04%
2021/12/13	0	0.00	5	46.90	46.70	-5	4,252	-0.12%
2021/12/06	0	0.00	2.2	46.40	46.40	-2.2	4,098	-0.05%
2021/12/03	0	0.00	10	46.25	46.30	-10	4,116	-0.24%
2021/12/02	0	0.00	5	46.50	46.30	-5	4,096	-0.12%
2021/11/29	17	46.35	0	0.00	46.45	17	4,068	0.42%
2021/11/26	5	47.10	0	0.00	46.80	5	4,044	0.12%
2021/11/25	32	47.17	0	0.00	47.10	32	4,003	0.80%
2021/11/22	5	46.48	0	0.00	46.55	5	3,875	0.13%
2021/11/19	5	46.58	0	0.00	46.65	5	3,884	0.13%
2021/11/18	0	0.00	3	46.65	46.60	-3	3,886	-0.08%
2021/11/17	16	46.37	0	0.00	46.50	16	3,875	0.41%
2021/11/16	5	46.70	0	0.00	46.80	5	3,859	0.13%
2021/11/15	0	0.00	14	48.60	47.65	-14	3,829	-0.37%
2021/11/12	0	0.00	7	47.80	47.80	-7	3,734	-0.19%
2021/11/11	7	45.76	0	0.00	45.60	7	3,576	0.20%
2021/11/05	1	44.45	0	0.00	44.55	1	3,715	0.03%
2021/11/02	1	44.80	0	0.00	44.70	1	3,818	0.03%
2021/11/01	0	0.00	1	44.75	44.70	-1	3,840	-0.03%
2021/10/26	5	45.55	0	0.00	45.55	5	3,975	0.13%
2021/10/19	11	44.45	0	0.00	44.55	11	4,268	0.26%
2021/10/05	1	44.45	0	0.00	44.60	1	4,464	0.02%
2021/09/27	2	44.65	0	0.00	44.65	2	4,567	0.04%
2021/09/22	4	46.68	0	0.00	46.20	4	4,245	0.09%
2021/09/17	1	47.40	0	0.00	47.35	1	4,100	0.02%
2021/09/13	70	48.34	2	48.33	48.35	68	4,204	1.62%
2021/09/10	0	0.00	1	47.75	47.95	-1	4,242	-0.02%
2021/09/08	10	47.53	0	0.00	47.25	10	4,312	0.23%
2021/09/07	22	47.80	0	0.00	47.85	22	4,297	0.51%
2021/09/06	7	48.23	0	0.00	48.15	7	4,318	0.16%
2021/09/03	1	48.25	0	0.00	48.25	1	4,304	0.02%
2021/09/01	0	0.00	1	48.55	48.40	-1	4,370	-0.02%
2021/08/27	1	47.35	0	0.00	47.45	1	4,405	0.02%
2021/08/26	1	47.35	0	0.00	47.40	1	4,429	0.02%
2021/08/16	1	48.70	0	0.00	48.10	1	5,726	0.02%
2021/08/09	1	49.05	1	49.10	49.00	0	5,636	0.00%
2021/08/06	0	0.00	2	48.70	49.45	-2	5,660	-0.04%
2021/08/04	0	0.00	10	49.10	49.05	-10	5,896	-0.17%
2021/08/02	0	0.00	1	49.30	49.45	-1	6,067	-0.02%
2021/07/30	0	0.00	1	48.65	49.05	-1	6,127	-0.02%
2021/07/29	0	0.00	8	48.90	49.10	-8	6,148	-0.13%
2021/07/28	8	47.95	0	0.00	48.35	8	6,105	0.13%
2021/07/26	1	47.95	0	0.00	48.10	1	6,098	0.02%
2021/07/23	0	0.00	1	47.90	47.90	-1	6,014	-0.02%
2021/07/20	0	0.00	2	45.65	45.65	-2	5,959	-0.03%
2021/07/09	3	45.30	0	0.00	45.00	3	6,084	0.05%
2021/06/25	0	0.00	1	44.05	43.60	-1	6,171	-0.02%
2021/06/24	1	43.70	0	0.00	43.85	1	6,158	0.02%
2021/06/23	1	42.80	0	0.00	42.70	1	6,132	0.02%
2021/06/17	0	0.00	1	42.70	42.75	-1	6,189	-0.02%
2021/06/10	0	0.00	1.2	42.11	42.30	-1.2	6,243	-0.02%
2021/06/09	0	0.00	1	42.00	41.75	-1	6,208	-0.02%
2021/05/20	1	41.80	0	0.00	42.15	1	4,749	0.02%
2021/05/17	0	0.00	1	40.65	40.80	-1	4,762	-0.02%
2021/05/12	30	43.27	0	0.00	42.60	30	4,544	0.66%
2021/05/11	0	0.00	106	45.37	44.85	-106	4,277	-2.48%	大賣/鉅額交易
2021/05/06	0	0.00	8	45.59	45.25	-8	3,976	-0.20%
2021/04/29	1	45.35	0	0.00	45.25	1	3,765	0.03%
2021/04/28	0	0.00	6	46.20	45.65	-6	3,739	-0.16%
2021/04/27	22	46.33	0	0.00	46.20	22	3,767	0.58%
2021/04/26	84	46.53	11	46.41	46.60	73	3,705	1.97%
2021/04/23	2	43.85	0	0.00	45.35	2	3,491	0.06%
2021/04/20	0.2	44.35	0	0.00	44.35	0.2	3,311	0.01%
2021/04/15	19	43.22	0	0.00	43.30	19	3,297	0.58%
2021/04/14	17	43.30	0	0.00	43.25	17	3,331	0.51%
2021/04/12	10	43.60	0	0.00	43.60	10	3,327	0.30%
2021/04/08	2	43.55	0	0.00	43.50	2	3,300	0.06%
2021/03/26	2	43.45	0	0.00	43.50	2	3,854	0.05%
2021/03/24	10	43.10	0	0.00	43.55	10	4,322	0.23%
2021/03/23	69	43.11	59	43.40	43.15	10	4,361	0.23%
2021/03/22	91	43.40	51	43.70	43.60	40	4,406	0.91%
2021/03/15	25	44.70	0	0.00	44.75	25	4,528	0.55%
2021/03/12	35	45.30	0	0.00	44.95	35	4,737	0.74%
2021/03/09	2	45.40	0	0.00	45.40	2	5,080	0.04%
2021/03/02	0	0.00	1	45.20	44.55	-1	5,174	-0.02%
2021/02/26	110	45.03	0	0.00	45.20	110	5,182	2.12%	大買/鉅額交易
2021/02/19	1	43.75	0	0.00	44.10	1	5,037	0.02%
2021/02/18	0	0.00	5.5	44.04	43.85	-5.5	5,029	-0.11%
2021/02/17	4	44.00	0	0.00	43.75	4	5,010	0.08%
2021/02/02	1	43.65	1	43.55	43.60	0	5,119	0.00%
2021/01/29	25	43.20	0	0.00	42.60	25	5,117	0.49%
2021/01/28	9	43.20	5	43.25	43.25	4	5,081	0.08%
2021/01/26	5	43.50	0	0.00	43.45	5	5,088	0.10%
2021/01/22	1	43.10	0	0.00	43.10	1	5,104	0.02%
2021/01/18	21	44.55	0	0.00	44.55	21	4,997	0.42%
2021/01/15	15	45.40	0	0.00	45.05	15	5,015	0.30%
2021/01/08	0	0.00	100	45.86	45.90	-100	5,122	-1.95%
2020/12/30	2	45.60	0	0.00	45.55	2	4,999	0.04%
2020/12/28	0	0.00	2.7	45.95	45.90	-2.7	4,988	-0.05%
2020/12/24	2	46.00	0	0.00	46.40	2	4,907	0.04%
2020/12/23	0	0.00	5	44.60	45.00	-5	4,737	-0.11%
2020/12/16	0	0.00	6	45.90	45.95	-6	4,169	-0.14%
2020/12/14	0	0.00	2	45.10	44.90	-2	4,076	-0.05%
2020/12/04	6	43.46	0	0.00	43.50	6	3,344	0.18%
2020/12/01	1	44.15	0	0.00	44.50	1	3,240	0.03%
2020/11/19	5	43.15	0	0.00	43.15	5	3,268	0.15%
2020/11/18	0.9	43.30	0	0.00	43.35	0.9	3,279	0.03%
2020/11/16	2	43.30	1.1	43.54	43.45	0.9	3,317	0.03%
2020/11/10	0	0.00	1	42.95	42.95	-1	3,273	-0.03%
2020/11/09	5	42.00	0	0.00	42.00	5	3,262	0.15%
2020/09/28	1	42.55	0	0.00	42.65	1	2,795	0.04%
2020/09/24	11	41.58	0	0.00	41.45	11	2,721	0.40%
2020/09/11	1	46.20	0	0.00	46.30	1	2,335	0.04%
2020/09/08	0	0.00	3	45.80	45.85	-3	2,307	-0.13%
2020/09/07	0	0.00	4	46.20	46.00	-4	2,396	-0.17%
2020/09/04	0	0.00	1	45.35	45.80	-1	2,420	-0.04%
2020/09/02	0	0.00	2	46.05	45.65	-2	2,445	-0.08%
2020/09/01	0	0.00	4	46.23	46.20	-4	2,458	-0.16%
2020/08/31	0	0.00	3	46.37	46.40	-3	2,516	-0.12%
2020/08/26	1	45.10	5	45.40	45.50	-4	2,500	-0.16%
2020/08/25	0	0.00	12	44.98	44.95	-12	2,531	-0.47%
2020/08/12	0	0.00	3	42.80	42.55	-3	2,585	-0.12%
2020/08/03	1	42.50	0	0.00	42.20	1	2,816	0.04%
2020/07/15	2	43.68	0	0.00	43.65	2	2,856	0.07%
2020/07/10	1	43.20	0	0.00	43.15	1	2,817	0.04%
2020/06/29	2	43.55	0	0.00	43.60	2	2,797	0.07%
2020/06/12	2	43.65	0	0.00	43.60	2	3,148	0.06%
2020/06/09	0	0.00	1	46.40	46.50	-1	3,185	-0.03%
2020/06/05	0	0.00	1	46.95	47.25	-1	3,232	-0.03%
2020/06/04	0	0.00	1	46.40	46.40	-1	3,182	-0.03%
2020/06/03	5	46.08	2	45.98	46.25	3	3,179	0.09%
2020/06/02	0	0.00	9	45.42	45.40	-9	3,135	-0.29%
2020/05/29	0	0.00	8	44.65	44.35	-8	3,033	-0.26%
2020/05/18	2	43.00	0	0.00	43.10	2	2,914	0.07%
2020/05/15	0	0.00	6	43.40	43.55	-6	2,908	-0.21%
2020/04/27	3	42.30	0	0.00	42.35	3	2,919	0.10%
2020/04/22	0	0.00	2	40.20	40.30	-2	2,922	-0.07%
2020/04/21	3	40.70	0	0.00	40.40	3	2,922	0.10%
2020/04/17	2	41.38	0	0.00	41.30	2	2,903	0.07%
2020/04/16	1	41.45	0	0.00	41.20	1	2,895	0.03%
2020/04/15	2	41.65	0	0.00	41.75	2	2,879	0.07%
2020/04/14	2	40.90	0	0.00	41.50	2	2,874	0.07%
2020/04/08	0	0.00	1	40.50	40.40	-1	2,858	-0.03%
2020/03/31	2	40.05	0	0.00	40.50	2	2,803	0.07%
2020/03/26	2	39.90	0	0.00	39.90	2	2,947	0.07%
2020/03/20	3	33.90	1	34.00	35.00	2	3,015	0.07%
2020/03/19	3	32.87	0	0.00	32.90	3	2,948	0.10%
2020/03/18	1	37.05	0	0.00	36.45	1	2,814	0.04%
2020/03/13	2	38.03	0	0.00	40.40	2	2,685	0.07%
2020/03/12	0	0.00	2	42.15	41.80	-2	2,579	-0.08%
2020/03/11	1	44.00	0	0.00	43.85	1	2,497	0.04%
2020/03/10	3	44.03	0	0.00	43.95	3	2,482	0.12%
2020/03/04	1	44.80	0	0.00	45.00	1	2,401	0.04%
2020/02/26	1	44.80	0	0.00	44.80	1	2,381	0.04%
2020/02/24	3	45.17	0	0.00	45.10	3	2,371	0.13%
2020/02/20	1	45.70	0	0.00	45.70	1	2,358	0.04%
2020/02/17	2	45.85	0	0.00	45.95	2	2,350	0.09%
2020/01/30	10	45.57	0	0.00	45.45	10	2,348	0.43%
2020/01/16	2	46.65	0	0.00	46.65	2	2,258	0.09%
2020/01/09	4	46.05	0	0.00	46.00	4	2,453	0.16%
2020/01/07	2	46.05	0	0.00	46.00	2	2,495	0.08%
2020/01/06	1	46.05	0	0.00	46.20	1	2,534	0.04%
2019/12/30	0	0.00	5	46.40	46.45	-5	2,707	-0.18%
2019/12/20	2	45.45	0	0.00	45.45	2	5,215	0.04%
2019/12/19	2	45.80	0	0.00	45.90	2	5,119	0.04%
2019/12/18	7	46.01	0	0.00	46.00	7	5,095	0.14%
2019/12/06	0	0.00	5	46.60	46.60	-5	5,163	-0.10%
2019/11/26	4	46.20	0	0.00	46.20	4	5,164	0.08%
2019/11/22	4	46.55	0	0.00	46.55	4	5,154	0.08%
2019/11/13	2	46.50	0	0.00	46.50	2	5,195	0.04%
2019/11/05	1	46.70	2	47.10	47.10	-1	5,138	-0.02%
2019/11/01	0	0.00	1	46.80	46.95	-1	5,120	-0.02%
2019/10/21	0	0.00	7	46.70	46.75	-7	4,961	-0.14%
2019/10/16	0	0.00	1	46.10	46.00	-1	4,809	-0.02%
2019/10/14	1	45.70	0	0.00	45.65	1	4,751	0.02%
2019/10/09	0	0.00	1	45.55	45.30	-1	4,717	-0.02%
2019/10/07	0	0.00	1	45.80	45.75	-1	4,631	-0.02%
2019/10/04	5	45.20	0	0.00	45.70	5	4,607	0.11%
2019/10/03	5	46.25	40	45.98	46.05	-35	4,523	-0.77%
2019/10/02	0	0.00	1,193	45.00	45.90	-1,193	4,330	-27.55%	大賣/鉅額交易
2019/10/01	13	49.95	0	0.00	49.95	13	3,108	0.42%
2019/09/27	3	49.90	0	0.00	49.90	3	2,437	0.12%
2019/09/26	7	49.79	0	0.00	49.80	7	1,857	0.38%
2019/09/25	1	49.75	0	0.00	49.80	1	1,821	0.05%
2019/09/24	1	49.65	0	0.00	49.65	1	1,784	0.06%
2019/09/23	603	49.65	0	0.00	49.80	603	1,758	34.29%	大買/鉅額交易
2019/09/20	12	49.83	0	0.00	49.80	12	1,749	0.69%
2019/09/18	600	50.20	89	50.11	50.00	511	1,706	29.94%	大買/鉅額交易
2019/09/17	0	0.00	87	50.09	50.20	-87	1,703	-5.11%
2019/09/16	0	0.00	138	49.55	50.00	-138	1,705	-8.09%	大賣/鉅額交易
2019/09/10	0	0.00	4	49.70	49.75	-4	1,679	-0.24%
2019/09/09	0	0.00	4	49.55	49.70	-4	1,681	-0.24%
2019/08/19	100	48.65	0	0.00	48.75	100	1,660	6.02%
2019/07/29	0	0.00	2	49.00	48.95	-2	1,612	-0.12%
2019/07/15	0	0.00	2	49.15	49.25	-2	1,602	-0.12%
2019/07/10	4	49.51	0	0.00	49.55	4	1,645	0.24%
2019/07/01	0	0.00	20	49.60	49.60	-20	1,762	-1.13%
2019/06/24	0	0.00	25	50.00	50.00	-25	1,993	-1.25%
2019/06/13	5	48.50	0	0.00	48.50	5	2,147	0.23%
2019/06/05	0	0.00	2	48.73	48.70	-2	2,533	-0.08%
2019/06/04	1	49.15	2	49.00	49.00	-1	2,531	-0.04%
2019/05/30	8	48.45	0	0.00	48.15	8	2,513	0.32%
2019/05/28	9	49.14	9	49.49	48.60	0	2,513	0.00%
2019/05/27	20	49.10	7	48.85	49.20	13	2,443	0.53%
2019/05/24	7	48.26	0	0.00	48.15	7	2,416	0.29%
2019/05/20	1	47.60	0	0.00	47.95	1	2,422	0.04%
2019/05/17	7	47.60	0	0.00	47.50	7	2,423	0.29%
2019/05/16	12	47.79	7	47.75	47.75	5	2,419	0.21%
2019/05/15	1	47.95	1	47.80	47.80	0	2,427	0.00%
2019/05/14	8	47.10	0	0.00	48.05	8	2,450	0.33%
2019/05/13	6	48.00	0	0.00	47.80	6	2,444	0.25%
2019/05/10	20	47.80	7	47.85	48.05	13	2,479	0.52%
2019/05/08	5	48.35	0	0.00	48.50	5	2,481	0.20%
2019/05/02	2	49.35	0	0.00	49.40	2	2,539	0.08%
2019/04/26	20	48.65	0	0.00	48.80	20	2,529	0.79%
2019/04/23	2	48.65	2	48.55	48.95	0	2,540	0.00%
2019/04/18	8	48.74	5	48.50	48.60	3	2,557	0.12%
2019/04/12	2	49.13	1	48.95	49.10	1	2,551	0.04%
2019/04/09	2	50.40	2	50.30	50.20	0	2,506	0.00%
2019/04/08	10	50.56	0	0.00	50.60	10	2,534	0.39%
2019/04/03	30	50.40	0	0.00	50.50	30	2,534	1.18%
2019/04/02	15	50.63	0	0.00	50.80	15	2,589	0.58%
2019/04/01	66	51.25	20	51.50	50.90	46	2,640	1.74%
2019/03/29	20	49.84	75	50.70	50.80	-55	2,550	-2.16%
2019/03/28	20	49.70	0	0.00	49.85	20	2,529	0.79%
2019/03/27	18	49.69	0	0.00	49.75	18	2,528	0.71%
2019/03/26	28	49.39	1	49.30	49.45	27	2,493	1.08%
2019/03/25	40	49.08	0	0.00	49.25	40	2,501	1.60%
2019/03/22	60	49.32	2	49.10	49.25	58	2,481	2.34%
2019/03/21	20	49.25	0	0.00	49.35	20	2,453	0.82%
2019/03/20	12	48.37	14	48.55	48.70	-2	2,416	-0.08%
2019/03/19	1	48.85	0	0.00	48.90	1	2,361	0.04%
2019/03/14	4	47.53	0	0.00	47.50	4	1,998	0.20%
2019/03/13	2	47.50	0	0.00	47.40	2	1,994	0.10%
2019/03/12	1	47.55	0	0.00	47.50	1	1,967	0.05%
2019/03/11	5	48.01	0	0.00	47.90	5	1,939	0.26%
2019/03/08	1	47.65	0	0.00	47.65	1	1,914	0.05%
2019/03/07	1	47.55	0	0.00	47.50	1	1,942	0.05%
2019/02/27	0	0.00	3	47.50	47.75	-3	2,017	-0.15%
2019/02/22	1	47.65	0	0.00	47.95	1	2,000	0.05%
2019/02/18	5	47.70	0	0.00	47.70	5	1,985	0.25%
2019/02/14	0	0.00	1	47.35	47.30	-1	1,991	-0.05%
2019/01/29	0	0.00	20	47.60	47.80	-20	1,912	-1.05%
2019/01/28	1	47.90	0	0.00	47.95	1	1,901	0.05%
2019/01/16	0	0.00	1	46.45	46.60	-1	1,901	-0.05%
2019/01/11	18	46.34	0	0.00	46.30	18	2,029	0.89%
2019/01/08	1	45.50	0	0.00	45.15	1	2,046	0.05%
2019/01/02	1	45.00	0	0.00	44.50	1	2,248	0.04%
2018/12/26	40	44.14	0	0.00	44.15	40	2,287	1.75%
2018/12/25	10	43.90	0	0.00	43.90	10	2,269	0.44%
2018/12/20	0	0.00	2	46.60	46.45	-2	2,143	-0.09%
2018/12/18	0	0.00	1	46.25	46.15	-1	2,170	-0.05%
2018/12/05	0	0.00	3	46.20	46.35	-3	2,605	-0.12%
2018/11/29	1	46.70	0	0.00	46.50	1	4,700	0.02%
2018/11/28	0	0.00	12	46.31	46.70	-12	4,917	-0.24%
2018/11/27	2	46.35	0	0.00	46.25	2	4,977	0.04%
2018/11/26	20	47.40	22	47.20	46.20	-2	5,043	-0.04%
2018/11/16	0	0.00	25	46.46	46.55	-25	5,104	-0.49%
2018/11/08	0	0.00	1	46.70	46.70	-1	5,221	-0.02%
2018/11/07	1	46.60	0	0.00	46.40	1	5,426	0.02%
2018/11/06	0	0.00	3	46.40	46.55	-3	5,587	-0.05%
2018/10/29	3	44.80	0	0.00	44.60	3	5,724	0.05%
2018/10/26	10	44.70	0	0.00	44.40	10	5,726	0.17%
2018/10/12	2	46.00	0	0.00	46.25	2	5,486	0.04%
2018/09/26	0	0.00	1	47.45	47.45	-1	5,177	-0.02%
2018/09/20	4	48.08	0	0.00	48.20	4	5,137	0.08%
2018/09/12	2	47.03	0	0.00	46.90	2	5,051	0.04%
2018/09/10	1	44.60	0	0.00	44.60	1	4,834	0.02%
2018/09/07	5	45.70	0	0.00	45.10	5	4,580	0.11%
2018/09/06	2	49.05	0	0.00	49.15	2	3,932	0.05%
2018/09/05	1	48.90	2	48.88	48.80	-1	3,239	-0.03%
2018/08/30	0	0.00	1	49.25	49.30	-1	2,659	-0.04%
2018/08/29	0	0.00	1	48.95	48.95	-1	2,728	-0.04%
2018/08/22	0	0.00	1	48.40	48.35	-1	2,883	-0.03%
2018/08/15	2	48.15	0	0.00	48.00	2	2,873	0.07%
2018/08/09	1	48.25	0	0.00	48.30	1	2,481	0.04%
2018/08/03	0	0.00	4	47.29	47.35	-4	2,409	-0.17%
2018/08/02	1	47.20	0	0.00	46.90	1	2,401	0.04%
2018/07/05	3	44.10	0	0.00	44.00	3	2,639	0.11%
2018/06/28	2	44.50	0	0.00	44.60	2	2,663	0.08%
2018/06/22	1	45.90	0	0.00	45.70	1	2,644	0.04%
2018/06/15	30	46.23	0	0.00	45.90	30	2,624	1.14%
2018/06/07	0	0.00	1	47.50	47.45	-1	2,455	-0.04%
2018/06/06	1	47.85	0	0.00	47.85	1	2,452	0.04%
2018/06/04	0	0.00	1	46.70	46.60	-1	2,310	-0.04%
2018/05/30	1	46.15	2	45.65	45.50	-1	2,150	-0.05%
2018/05/21	0	0.00	3	46.18	46.25	-3	2,105	-0.14%
2018/05/11	0	0.00	1	45.30	45.30	-1	2,243	-0.04%
2018/05/02	2	46.33	0	0.00	46.00	2	2,512	0.08%
2018/04/27	1	45.20	0	0.00	45.45	1	2,614	0.04%
2018/04/25	0	0.00	1	45.20	45.20	-1	2,616	-0.04%
2018/04/20	0	0.00	2	45.00	45.30	-2	2,590	-0.08%
2018/04/17	1	44.40	2	44.60	44.55	-1	2,578	-0.04%
2018/04/11	6	45.70	2	46.00	45.70	4	2,585	0.15%
2018/03/31	0	0.00	2	45.15	45.15	-2	2,588	-0.08%
2018/03/27	0	0.00	0.4	45.40	45.40	-0.4	2,578	-0.01%
2018/03/23	0	0.00	3	44.80	44.75	-3	2,567	-0.12%
2018/03/22	2	44.95	1	45.10	45.10	1	2,570	0.04%
2018/03/21	0	0.00	30	44.93	44.95	-30	2,590	-1.16%
2018/03/19	0	0.00	40	44.90	44.90	-40	2,773	-1.44%
2018/03/14	1	45.40	0	0.00	45.50	1	2,727	0.04%
2018/03/09	1	44.25	0	0.00	44.40	1	2,671	0.04%
2018/03/07	0	0.00	1	44.10	44.10	-1	2,691	-0.04%
2018/03/02	1	44.00	0	0.00	44.00	1	2,754	0.04%
2018/02/27	2	44.50	0	0.00	44.15	2	2,727	0.07%
2018/02/23	0	0.00	1	44.75	44.75	-1	2,708	-0.04%
2018/02/22	20	44.39	0	0.00	44.40	20	2,735	0.73%
2018/02/21	50	44.65	0	0.00	44.70	50	2,732	1.83%
2018/02/07	0	0.00	2	43.98	44.20	-2	2,682	-0.07%
2018/02/06	11	42.31	2	42.60	42.20	9	2,599	0.35%
2018/02/05	2	44.80	0	0.00	44.85	2	2,514	0.08%
2018/01/31	2	45.30	0	0.00	45.80	2	2,514	0.08%
2018/01/30	0	0.00	1	46.10	45.55	-1	2,471	-0.04%
2018/01/29	2	46.00	0	0.00	46.50	2	2,443	0.08%
2018/01/26	0	0.00	3	46.38	46.45	-3	2,421	-0.12%
2018/01/25	5	45.40	16	45.75	45.40	-11	2,341	-0.47%
2018/01/24	2	44.70	0	0.00	45.00	2	2,263	0.09%
2018/01/23	14	44.97	4	44.79	44.95	10	2,212	0.45%
2018/01/22	0	0.00	1	43.05	43.05	-1	2,117	-0.05%
2018/01/04	2	42.90	2	42.70	42.65	0	2,116	0.00%
2018/01/03	1	43.15	0.2	43.15	43.15	0.8	2,125	0.04%