興富發 (2542)-兆豐-大安券商分點個股進出

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
906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－兆豐-大安券商分點個股進出

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

兆豐-大安券商分點個股進出
兆豐-大安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
2024/04/25	9	42.41	0	0.00	42.70	9	3,964	0.23%
2024/04/22	1	41.20	3	43.00	42.40	-2	3,769	-0.05%
2024/04/16	0	0.00	1	40.30	40.10	-1	3,049	-0.03%
2024/04/15	0	40.85	0	0.00	40.80	0	2,983	0.00%
2024/04/10	0	41.50	0	0.00	41.35	0	2,896	0.00%
2024/04/09	1	40.80	0	0.00	41.20	1	2,858	0.03%
2024/04/08	0	0.00	33	40.48	40.70	-33	2,790	-1.18%
2024/04/02	4	40.10	0	0.00	40.10	4	2,680	0.15%
2024/04/01	0	0.00	1	40.25	40.25	-1	2,666	-0.04%
2024/03/28	0	0.00	1	40.40	40.50	-1	2,610	-0.04%
2024/03/27	0	0.00	1	40.35	40.60	-1	2,567	-0.04%
2024/03/26	1	39.00	0	0.00	39.00	1	2,505	0.04%
2024/03/25	1	39.20	0	0.00	39.35	1	2,514	0.04%
2024/03/20	3	38.40	0	0.00	38.50	3	2,570	0.12%
2024/03/19	2	38.70	14	38.71	38.70	-12	2,526	-0.48%
2024/03/18	1	39.00	0	0.00	39.10	1	2,512	0.04%
2024/03/15	0	39.70	0	0.00	39.20	0	2,527	0.00%
2024/03/11	0	39.70	0	0.00	39.90	0	2,450	0.00%
2024/03/07	0	0.00	1	39.75	39.90	-1	2,448	-0.04%
2024/03/05	1	39.70	0	0.00	39.60	1	2,426	0.04%
2024/02/26	6	39.88	0	0.00	39.90	6	2,444	0.25%
2024/02/20	4	39.55	0	0.00	39.65	4	2,431	0.16%
2024/02/19	2	39.63	0	0.00	39.65	2	2,425	0.08%
2024/02/16	0	0.00	18	39.65	39.65	-18	2,471	-0.73%
2024/02/15	0	39.70	0	0.00	39.50	0	2,442	0.00%
2024/02/05	3	39.60	13	39.80	39.80	-10	2,434	-0.41%
2024/01/25	0	39.65	0	0.00	39.50	0	2,483	0.00%
2024/01/22	0	39.80	0	0.00	39.55	0	2,510	0.00%
2024/01/16	0	0.00	1	39.60	39.70	-1	2,446	-0.04%
2024/01/15	0	39.98	0	0.00	39.90	0	2,388	0.00%
2024/01/11	0	0.00	1	39.95	39.95	-1	2,476	-0.04%
2024/01/10	0	40.05	0	0.00	40.00	0	2,744	0.00%
2024/01/05	0	40.15	0	0.00	40.20	0	2,897	0.00%
2024/01/03	0.6	40.15	0	0.00	40.10	0.6	2,985	0.02%
2023/12/27	1	40.10	0	0.00	40.10	1	3,055	0.03%
2023/12/25	0	40.00	0	0.00	40.00	0	3,138	0.00%
2023/12/20	0	40.10	0	0.00	40.15	0	3,410	0.00%
2023/12/18	1	40.15	0	0.00	40.45	1	3,468	0.03%
2023/12/15	0	40.45	0	0.00	40.40	0	3,484	0.00%
2023/12/12	1	40.00	0.1	40.10	39.90	0.9	3,540	0.03%
2023/12/11	0	40.15	0	0.00	40.10	0	3,549	0.00%
2023/12/05	0	40.55	0	0.00	40.55	0	3,489	0.00%
2023/12/01	0	40.90	0	0.00	40.80	0	3,447	0.00%
2023/11/30	0	40.90	0	0.00	40.95	0	3,452	0.00%
2023/11/29	0	40.95	1	40.85	40.85	-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	41.20	0	0.00	40.95	0.1	3,468	0.00%
2023/11/24	0	41.20	0	0.00	41.20	0	3,471	0.00%
2023/11/22	0	40.90	0	0.00	41.05	0	3,467	0.00%
2023/11/21	0	40.95	0	0.00	40.85	0	3,444	0.00%
2023/11/20	0	40.95	0	0.00	41.10	0	3,427	0.00%
2023/11/17	0	41.00	0	0.00	40.90	0	3,415	0.00%
2023/11/16	0	40.90	2	40.95	41.00	-2	3,433	-0.06%
2023/11/15	0	40.80	1.1	40.90	40.90	-1.1	3,434	-0.03%
2023/11/14	0.6	40.84	0	0.00	40.85	0.6	3,400	0.02%
2023/11/13	0	40.65	0	0.00	40.60	0	3,398	0.00%
2023/11/10	0	40.74	0	0.00	40.55	0	3,391	0.00%
2023/11/09	0	40.80	0	0.00	40.60	0	3,392	0.00%
2023/11/08	2	40.60	0	0.00	40.60	2	3,434	0.06%
2023/11/07	0.9	40.75	0.3	40.85	40.70	0.6	3,506	0.02%
2023/11/06	0.3	40.62	0	0.00	40.70	0.3	3,513	0.01%
2023/11/03	0	40.70	0	0.00	40.60	0	3,494	0.00%
2023/11/02	0	40.60	0	0.00	40.60	0	3,494	0.00%
2023/11/01	0	40.70	0	0.00	40.60	0	3,493	0.00%
2023/10/31	0	40.80	1	40.85	40.70	-1	3,483	-0.03%
2023/10/30	0	40.95	0	0.00	40.90	0	3,473	0.00%
2023/10/27	0	41.00	0	0.00	40.80	0	3,471	0.00%
2023/10/26	0	41.00	0	0.00	40.95	0	3,476	0.00%
2023/10/25	0	41.05	0.5	41.00	41.00	-0.5	3,465	-0.01%
2023/10/24	0	40.85	0	0.00	40.80	0	3,471	0.00%
2023/10/23	0	41.10	0	0.00	40.75	0	3,488	0.00%
2023/10/20	0	41.55	0	0.00	41.10	0	3,504	0.00%
2023/10/19	0	41.75	5	42.10	41.80	-5	3,542	-0.14%
2023/10/18	0	41.00	2	41.53	42.05	-2	3,479	-0.06%
2023/10/17	0	41.30	4	41.10	41.00	-4	3,199	-0.12%
2023/10/16	0.1	40.75	4	41.06	41.30	-3.9	3,162	-0.12%
2023/10/13	0	40.30	0	0.00	40.85	0	3,128	0.00%
2023/10/12	0	40.05	0	0.00	40.20	0	3,125	0.00%
2023/10/11	0	39.75	0	0.00	40.10	0	3,128	0.00%
2023/10/06	0	39.20	0	0.00	39.40	0	3,089	0.00%
2023/10/05	0	39.35	0	0.00	39.10	0	3,071	0.00%
2023/10/04	0	39.30	0	0.00	39.10	0	3,075	0.00%
2023/10/03	0	39.45	0	0.00	39.25	0	3,077	0.00%
2023/10/02	1.1	39.27	0	0.00	39.30	1.1	3,075	0.03%
2023/09/28	0	39.60	0	0.00	39.45	0	3,028	0.00%
2023/09/27	0	40.10	0	0.00	39.55	0	2,981	0.00%
2023/09/25	5	43.25	0	0.00	43.05	5	2,712	0.19%
2023/09/22	3	43.47	0	0.00	43.40	3	2,593	0.12%
2023/09/21	0	44.15	0	0.00	43.95	0	2,534	0.00%
2023/09/20	1	44.25	8	44.30	44.20	-7	2,472	-0.28%
2023/09/19	3	44.13	1	44.30	44.30	2	2,406	0.08%
2023/09/18	0	43.60	0	0.00	44.15	0	2,376	0.00%
2023/09/15	0	44.05	0	0.00	43.25	0	2,331	0.00%
2023/09/14	3	44.15	0	0.00	44.10	3	2,252	0.13%
2023/09/13	0	43.65	0	0.00	43.70	0	2,204	0.00%
2023/09/12	0	43.60	1	43.60	43.60	-1	2,254	-0.04%
2023/09/11	0.1	43.55	0	0.00	43.50	0.1	2,268	0.00%
2023/09/08	0	43.45	1	43.50	43.40	-1	2,272	-0.04%
2023/09/07	1	43.30	6	43.35	43.40	-5	2,261	-0.22%
2023/09/06	0	43.50	0	0.00	43.40	0	2,289	0.00%
2023/09/05	1	43.45	0	0.00	43.45	1	2,292	0.04%
2023/09/04	0	43.10	0	0.00	43.60	0	2,273	0.00%
2023/09/01	0	43.05	0	0.00	42.95	0	2,211	0.00%
2023/08/31	0	43.20	0	0.00	43.00	0	2,211	0.00%
2023/08/30	0	43.20	0	0.00	43.25	0	2,228	0.00%
2023/08/29	0	42.95	5.1	43.15	43.20	-5.1	2,235	-0.23%
2023/08/28	0	42.55	15	42.65	42.95	-15	2,238	-0.67%
2023/08/25	0	42.50	25	42.50	42.40	-25	2,284	-1.09%
2023/08/24	0	42.35	0	0.00	42.30	0	2,289	0.00%
2023/08/23	0	42.40	0	0.00	42.30	0	2,294	0.00%
2023/08/22	0	42.75	0	0.00	42.40	0	2,320	0.00%
2023/08/21	0.1	42.90	0	0.00	42.75	0.1	2,323	0.00%
2023/08/18	0	42.60	6	42.78	42.95	-6	2,348	-0.25%
2023/08/17	0	42.55	0	0.00	42.60	0	2,343	0.00%
2023/08/16	1	42.50	0	0.00	42.60	1	2,375	0.04%
2023/08/15	0.1	42.67	3	42.85	42.65	-2.9	2,401	-0.12%
2023/08/14	6	42.70	1	43.10	42.60	5	2,426	0.21%
2023/08/11	0	42.90	0	0.00	43.40	0	2,426	0.00%
2023/08/10	0	42.70	0	0.00	42.90	0	2,378	0.00%
2023/08/09	0	42.80	0	0.00	42.65	0	2,478	0.00%
2023/08/08	0	42.90	0	0.00	42.95	0	2,553	0.00%
2023/08/07	0.1	42.80	18	42.75	42.80	-18	2,962	-0.61%
2023/08/04	0	42.50	0	0.00	42.70	0	2,965	0.00%
2023/08/02	0	42.70	0	0.00	42.55	0	2,959	0.00%
2023/08/01	0	42.40	0	0.00	42.55	0	2,975	0.00%
2023/07/31	0.1	42.40	0	0.00	42.30	0.1	2,977	0.00%
2023/07/28	0	42.35	0	0.00	42.20	0	3,010	0.00%
2023/07/27	0	42.25	0	0.00	42.40	0	3,023	0.00%
2023/07/26	0	41.80	0	0.00	42.05	0	3,022	0.00%
2023/07/25	0	41.75	0	0.00	41.60	0	3,007	0.00%
2023/07/24	0	42.05	0	0.00	41.70	0	2,980	0.00%
2023/07/21	0	42.30	0	0.00	42.15	0	2,924	0.00%
2023/07/20	0	42.40	0	0.00	42.25	0	2,951	0.00%
2023/07/19	0	42.25	0	0.00	42.15	0	2,951	0.00%
2023/07/18	0	42.30	0	0.00	42.15	0	2,944	0.00%
2023/07/17	0.1	42.55	0	0.00	42.25	0.1	2,931	0.00%
2023/07/14	0	42.95	0	0.00	42.55	0	2,898	0.00%
2023/07/13	0	42.95	0	0.00	42.80	0	2,887	0.00%
2023/07/12	0	42.95	0	0.00	42.95	0	2,874	0.00%
2023/07/11	1	42.70	0	0.00	43.00	1	2,878	0.04%
2023/07/10	0	42.95	0	0.00	42.80	0	2,878	0.00%
2023/07/07	0	42.80	0	0.00	42.75	0	2,913	0.00%
2023/07/06	0	42.75	0	0.00	42.80	0	2,900	0.00%
2023/07/05	2	42.70	0	0.00	42.70	2	2,901	0.07%
2023/07/04	0	42.80	0	0.00	42.85	0	2,939	0.00%
2023/07/03	0.1	42.70	0	0.00	42.80	0.1	2,955	0.00%
2023/06/30	1	42.70	0	0.00	42.65	1	2,964	0.03%
2023/06/29	0	42.55	0.1	42.70	42.75	-0.1	2,963	0.00%
2023/06/28	0	42.30	0	0.00	42.45	0	2,968	0.00%
2023/06/27	0	42.40	1.1	42.25	42.25	-1	2,978	-0.03%
2023/06/26	4.1	42.25	0	0.00	42.25	4.1	2,985	0.14%
2023/06/21	5	42.23	3.6	42.32	42.25	1.4	3,006	0.05%
2023/06/20	0	42.45	4	42.30	42.15	-4	3,001	-0.13%
2023/06/19	0	42.40	0	0.00	42.30	0	2,982	0.00%
2023/06/16	3	42.27	0	0.00	42.25	3	2,968	0.10%
2023/06/15	4	42.85	0	0.00	42.70	4	2,912	0.14%
2023/06/14	0	43.00	0	0.00	43.00	0	2,916	0.00%
2023/06/13	0	43.00	0	0.00	42.95	0	2,950	0.00%
2023/06/12	0.1	42.95	0	0.00	42.85	0.1	3,027	0.00%
2023/06/09	0	42.55	0	0.00	42.50	0	3,009	0.00%
2023/06/08	0	42.50	0	0.00	42.55	0	3,019	0.00%
2023/06/07	0	42.60	0	0.00	42.60	0	3,035	0.00%
2023/06/06	0	42.65	0	0.00	42.50	0	3,037	0.00%
2023/06/05	0	42.65	0	0.00	42.50	0	3,041	0.00%
2023/06/02	0	42.60	0	0.00	42.60	0	3,052	0.00%
2023/06/01	0	42.45	0	0.00	42.60	0	3,065	0.00%
2023/05/31	0	42.20	0	0.00	42.60	0	3,080	0.00%
2023/05/30	0	42.20	0	0.00	42.15	0	3,030	0.00%
2023/05/29	0	42.30	0	0.00	42.10	0	3,039	0.00%
2023/05/26	0	42.45	0	0.00	42.20	0	3,040	0.00%
2023/05/25	0	43.05	0	0.00	42.50	0	3,025	0.00%
2023/05/24	0	42.65	2	42.75	43.05	-2	3,015	-0.07%
2023/05/23	0	42.60	0	0.00	42.75	0	2,976	0.00%
2023/05/22	0.1	42.00	1	42.10	42.60	-1	2,973	-0.03%
2023/05/19	0	42.10	0	0.00	42.00	0	2,931	0.00%
2023/05/18	0	41.90	0	0.00	42.00	0	2,896	0.00%
2023/05/17	0	41.65	0	0.00	41.90	0	2,868	0.00%
2023/05/16	0	41.30	0	0.00	41.65	0	2,836	0.00%
2023/05/15	0	41.60	0	0.00	41.35	0	2,816	0.00%
2023/05/12	0	41.80	0	0.00	41.95	0	2,713	0.00%
2023/05/11	18.1	42.00	12	42.08	42.30	6.1	2,632	0.23%
2023/05/10	0	43.30	0	0.00	43.20	0	2,214	0.00%
2023/05/09	0	43.40	0	0.00	43.20	0	2,214	0.00%
2023/05/08	0	43.00	0.1	43.20	43.30	-0.1	2,235	0.00%
2023/05/05	1	43.15	1	42.90	42.90	0	2,230	0.00%
2023/05/04	1	42.84	1	42.85	42.85	0	2,252	0.00%
2023/05/03	0	42.15	0	0.00	42.30	0	2,241	0.00%
2023/05/02	0	42.10	0	0.00	42.20	0	2,289	0.00%
2023/04/28	10	42.02	0	0.00	42.05	10	2,366	0.42%
2023/04/27	1	41.90	0	0.00	42.05	1	2,398	0.04%
2023/04/26	0	41.75	0	0.00	42.00	0	2,410	0.00%
2023/04/25	0	41.90	0	0.00	41.65	0	2,423	0.00%
2023/04/24	1	41.80	0	0.00	41.75	1	2,406	0.04%
2023/04/21	0	41.95	0	0.00	41.85	0	2,423	0.00%
2023/04/20	0	42.00	0	0.00	41.85	0	2,422	0.00%
2023/04/19	0	42.10	0	0.00	42.00	0	2,422	0.00%
2023/04/18	0	42.10	0	0.00	42.10	0	2,402	0.00%
2023/04/17	8.1	42.13	0	0.00	42.05	8.1	2,394	0.34%
2023/04/14	2	42.10	0	0.00	42.10	2	2,390	0.08%
2023/04/13	19	42.01	0	0.00	42.10	19	2,397	0.79%
2023/04/12	0	42.20	0	0.00	41.95	0	2,407	0.00%
2023/04/11	0	41.65	0	0.00	41.75	0	2,348	0.00%
2023/04/10	1	41.51	0	0.00	41.45	1	2,381	0.04%
2023/04/07	1	41.10	1	41.35	41.70	0	2,499	0.00%
2023/04/06	1	41.00	1	40.85	40.85	0	2,473	0.00%
2023/03/31	0	41.00	0	0.00	41.15	0	2,570	0.00%
2023/03/30	0	41.00	0	0.00	41.00	0	2,889	0.00%
2023/03/29	0	40.80	0	0.00	41.05	0	3,290	0.00%
2023/03/28	0	40.80	0	0.00	40.70	0	3,717	0.00%
2023/03/27	0.1	40.90	0	0.00	40.70	0.1	4,154	0.00%
2023/03/24	0.1	40.83	0	0.00	40.65	0.1	4,616	0.00%
2023/03/23	0	41.30	0	0.00	41.00	0	4,683	0.00%
2023/03/22	0	41.30	0	0.00	41.15	0	4,761	0.00%
2023/03/21	0	40.80	0	0.00	41.10	0	4,864	0.00%
2023/03/20	1	40.45	0	0.00	40.70	1	4,939	0.02%
2023/03/17	5	40.45	0	0.00	40.40	5	4,979	0.10%
2023/03/16	5	40.20	0	0.00	40.10	5	5,004	0.10%
2023/03/15	5	40.90	0	0.00	40.60	5	5,035	0.10%
2023/03/14	0	41.85	0	0.00	41.50	0	4,997	0.00%
2023/03/13	1	41.56	0	0.00	41.80	1	5,086	0.02%
2023/03/10	0	42.00	0	0.00	41.95	0	5,112	0.00%
2023/03/09	2	41.90	2	41.98	41.95	0	5,127	0.00%
2023/03/08	0	41.80	0	0.00	41.85	0	5,151	0.00%
2023/03/07	0	41.85	0	0.00	41.80	0	5,162	0.00%
2023/03/06	10.1	41.78	7	41.79	41.80	3.1	5,202	0.06%
2023/03/03	0	42.30	0	0.00	41.95	0	5,213	0.00%
2023/03/02	0	42.35	0	0.00	42.25	0	5,216	0.00%
2023/03/01	0.1	42.40	0	0.00	42.35	0.1	5,253	0.00%
2023/02/24	9	42.42	0	0.00	42.40	9	5,404	0.17%
2023/02/23	0	42.40	0	0.00	42.40	0	5,417	0.00%
2023/02/22	0	42.00	0	0.00	42.30	0	5,435	0.00%
2023/02/21	0	42.30	0	0.00	42.25	0	5,466	0.00%
2023/02/20	0	42.05	0	0.00	42.30	0	5,567	0.00%
2023/02/17	0	42.00	0	0.00	41.95	0	5,613	0.00%
2023/02/16	0	41.85	0	0.00	41.90	0	5,744	0.00%
2023/02/15	2	41.85	0	0.00	41.85	2	5,799	0.03%
2023/02/14	0	41.85	0	0.00	42.00	0	5,835	0.00%
2023/02/13	0	41.60	0	0.00	41.80	0	5,888	0.00%
2023/02/10	0	41.80	0	0.00	41.55	0	5,912	0.00%
2023/02/09	0	41.90	0	0.00	41.75	0	5,946	0.00%
2023/02/08	2	41.80	0	0.00	41.90	2	6,025	0.03%
2023/02/07	0	42.00	0	0.00	41.95	0	6,053	0.00%
2023/02/06	0.1	41.90	3	41.85	42.00	-2.9	6,047	-0.05%
2023/02/03	0	41.35	0	0.00	41.80	0	6,036	0.00%
2023/02/02	0	41.65	0	0.00	41.25	0	6,057	0.00%
2023/02/01	0	41.20	1	41.45	41.60	-1	6,045	-0.02%
2023/01/31	0	41.05	1	41.15	41.10	-1	6,114	-0.02%
2023/01/30	0	41.00	0.3	40.90	40.65	-0.3	6,079	0.00%
2023/01/17	0	40.90	0	0.00	40.70	0	6,054	0.00%
2023/01/16	0.1	41.00	0	0.00	40.70	0.1	6,047	0.00%
2023/01/13	1	40.75	0	0.00	40.80	1	6,054	0.02%
2023/01/12	0	40.70	0	0.00	40.70	0	6,092	0.00%
2023/01/11	0	40.70	0	0.00	40.60	0	6,125	0.00%
2023/01/10	1	40.50	1	40.50	40.50	0	6,136	0.00%
2023/01/09	0	40.55	0	0.00	40.45	0	6,165	0.00%
2023/01/06	0	40.50	0	0.00	40.45	0	6,185	0.00%
2023/01/05	0	40.90	0	0.00	40.40	0	6,223	0.00%
2023/01/04	0	40.50	0	0.00	40.60	0	6,229	0.00%
2023/01/03	0	40.30	0	0.00	40.35	0	6,276	0.00%
2022/12/30	2	40.65	3	40.73	40.30	-1	6,293	-0.02%
2022/12/29	0	40.55	0	0.00	40.60	0	6,273	0.00%
2022/12/28	0	41.30	0	0.00	40.70	0	6,284	0.00%
2022/12/27	1	40.25	0	0.00	41.45	1	6,283	0.02%
2022/12/26	0.1	40.50	0	0.00	40.25	0.1	6,225	0.00%
2022/12/23	0	40.45	10	40.50	40.35	-10	6,264	-0.16%
2022/12/22	1	39.71	0	0.00	42.00	1	6,211	0.02%
2022/12/21	1	39.26	0	0.00	40.00	1	6,026	0.02%
2022/12/20	0	40.55	0	0.00	39.65	0	5,780	0.00%
2022/12/19	7	40.79	0	0.00	40.50	7	5,621	0.12%
2022/12/16	14	41.64	0	0.00	41.15	14	5,404	0.26%
2022/12/15	0	42.35	0	0.00	42.40	0	5,094	0.00%
2022/12/14	10	42.35	1.1	42.50	42.60	8.9	5,170	0.17%
2022/12/13	4	43.65	0	0.00	42.75	4	5,162	0.08%
2022/12/12	0.1	43.85	0	0.00	43.65	0.1	5,153	0.00%
2022/12/09	0	44.05	0	0.00	44.00	0	5,155	0.00%
2022/12/08	0	44.25	0	0.00	44.10	0	5,144	0.00%
2022/12/07	0	43.75	0	0.00	44.35	0	5,137	0.00%
2022/11/25	0	0.00	1	44.55	44.55	-1	5,022	-0.02%
2022/11/23	2	44.85	0	0.00	44.90	2	5,037	0.04%
2022/11/22	0	0.00	0.2	44.65	44.85	-0.2	5,044	0.00%
2022/11/21	0.2	43.75	0	0.00	43.95	0.2	4,921	0.00%
2022/11/18	0	0.00	0	43.65	43.80	0	4,941	0.00%
2022/11/07	0.5	42.00	0.9	42.00	42.05	-0.5	4,888	-0.01%
2022/11/04	0	0.00	0.5	41.86	42.00	-0.5	4,888	-0.01%
2022/11/01	2	41.40	0	0.00	41.45	2	4,873	0.04%
2022/10/27	0	0.00	40.4	40.96	41.80	-40.4	4,875	-0.83%
2022/10/24	0	0.00	1	40.70	40.60	-1	4,786	-0.02%
2022/10/13	0	0.00	3	38.35	38.75	-3	4,945	-0.06%
2022/09/30	0.1	38.30	0	0.00	39.00	0.1	5,202	0.00%
2022/09/29	0	0.00	1	38.60	38.60	-1	5,204	-0.02%
2022/09/27	0.6	40.08	0	0.00	39.65	0.6	5,055	0.01%
2022/09/26	6	39.90	0	0.00	40.20	6	4,940	0.12%
2022/09/23	6	47.65	0	0.00	47.80	6	4,766	0.13%
2022/09/21	1.1	48.01	1	48.00	48.00	0.1	4,521	0.00%
2022/09/20	1	48.00	0	0.00	48.00	1	4,374	0.02%
2022/09/16	1	48.30	0	0.00	48.30	1	4,306	0.02%
2022/09/15	1	48.15	0	0.00	48.25	1	4,462	0.02%
2022/09/13	1	48.60	1	48.50	48.50	0	5,003	0.00%
2022/09/12	0.1	48.40	5	48.31	48.40	-4.9	5,233	-0.09%
2022/09/07	9	47.90	0	0.00	47.90	9	5,636	0.16%
2022/09/06	5	47.98	0	0.00	48.10	5	5,682	0.09%
2022/09/05	1	48.00	0	0.00	47.95	1	5,683	0.02%
2022/09/02	1	48.00	0	0.00	48.00	1	5,698	0.02%
2022/09/01	1	48.05	0	0.00	48.10	1	5,726	0.02%
2022/08/31	1	48.35	2	48.40	48.40	-1	5,714	-0.02%
2022/08/30	1	48.15	1	48.10	48.35	0	5,694	0.00%
2022/08/29	0	0.00	0.5	47.95	47.85	-0.5	5,702	-0.01%
2022/08/26	0	0.00	60	48.06	48.20	-60	5,824	-1.03%
2022/08/25	0	0.00	9	48.04	48.10	-9	5,812	-0.15%
2022/08/24	2	47.60	6	47.68	48.00	-4	5,807	-0.07%
2022/08/23	0	0.00	3	47.47	47.65	-3	5,790	-0.05%
2022/08/22	2.1	47.58	0	0.00	47.65	2.1	5,815	0.04%
2022/08/19	2	46.95	18	46.85	47.00	-16	5,742	-0.28%
2022/08/18	3	46.90	0	0.00	46.80	3	5,742	0.05%
2022/08/17	1	47.10	0	0.00	47.20	1	5,720	0.02%
2022/08/16	1.1	46.67	0	0.00	46.80	1.1	5,658	0.02%
2022/08/11	0	0.00	3	46.00	45.90	-3	5,573	-0.05%
2022/08/05	0	0.00	1	45.85	45.85	-1	5,890	-0.02%
2022/08/03	0.1	45.80	0	0.00	45.80	0.1	5,960	0.00%
2022/08/02	0	0.00	1	45.95	46.00	-1	5,996	-0.02%
2022/07/21	2	44.90	0	0.00	45.15	2	6,053	0.03%
2022/07/20	1	45.55	4	46.05	45.35	-3	6,060	-0.05%
2022/07/11	5	43.75	0	0.00	43.80	5	6,163	0.08%
2022/07/08	3	43.85	0	0.00	43.85	3	6,195	0.05%
2022/07/07	2	43.90	0	0.00	43.80	2	6,213	0.03%
2022/07/06	5	44.25	0	0.00	44.20	5	6,327	0.08%
2022/07/01	2	44.90	2	44.98	43.95	0	7,609	0.00%
2022/06/30	10	44.95	16	45.03	45.20	-6	8,178	-0.07%
2022/06/29	0	0.00	3	45.00	45.10	-3	8,197	-0.04%
2022/06/17	2	43.65	1	44.75	44.75	1	7,720	0.01%
2022/06/16	9	44.51	0	0.00	44.55	9	7,555	0.12%
2022/06/13	6	44.55	1	44.80	44.80	5	8,324	0.06%
2022/06/10	2	44.80	0	0.00	44.90	2	8,491	0.02%
2022/06/09	1	45.25	0	0.00	45.25	1	8,562	0.01%
2022/06/06	3	45.02	0	0.00	45.00	3	8,621	0.03%
2022/05/31	0	0.00	10	46.50	46.45	-10	8,812	-0.11%
2022/05/30	2.2	46.25	1	46.55	46.55	1.2	8,881	0.01%
2022/05/27	1	46.10	0	0.00	46.00	1	8,908	0.01%
2022/05/24	0	0.00	2	45.93	45.80	-2	9,320	-0.02%
2022/05/13	8	43.79	7	44.73	44.70	1	9,762	0.01%
2022/05/11	0	0.00	17	46.37	46.25	-17	9,474	-0.18%
2022/05/10	0	0.00	10	46.30	46.50	-10	9,491	-0.11%
2022/05/05	0.1	47.00	0	0.00	47.00	0.1	9,644	0.00%
2022/04/28	1	46.80	0	0.00	46.70	1	9,846	0.01%
2022/04/26	1	47.05	0	0.00	47.20	1	9,858	0.01%
2022/04/25	0	0.00	1	46.60	46.45	-1	9,766	-0.01%
2022/04/22	1	47.10	0	0.00	47.10	1	9,677	0.01%
2022/04/19	0	0.00	4	47.70	47.80	-4	9,399	-0.04%
2022/04/13	10	47.15	0	0.00	47.45	10	9,288	0.11%
2022/04/12	0	0.00	1	46.90	46.90	-1	9,253	-0.01%
2022/04/11	0.5	48.11	0	0.00	47.60	0.5	9,119	0.01%
2022/04/08	0	0.00	6	49.00	48.75	-6	8,892	-0.07%
2022/04/07	11.5	49.32	5	49.38	48.90	6.5	8,703	0.07%
2022/04/06	114	47.34	1,578	47.29	49.00	-1,464	7,888	-18.56%	大買/大賣/鉅額交易
2022/04/01	1,014	45.35	0	0.00	45.70	1,014	7,252	13.98%	大買/鉅額交易
2022/03/31	104	45.50	0	0.00	45.40	104	7,189	1.45%	大買/鉅額交易
2022/03/30	622	45.38	262	45.33	45.40	360	7,184	5.01%	大買/大賣/鉅額交易
2022/03/29	25	45.37	20	45.50	45.30	5	7,325	0.07%
2022/03/28	0.5	45.25	0	0.00	45.35	0.5	7,363	0.01%
2022/03/25	1	45.75	0	0.00	45.75	1	7,389	0.01%
2022/03/24	1	45.65	0	0.00	45.75	1	7,451	0.01%
2022/03/23	2	45.93	0	0.00	45.95	2	7,509	0.03%
2022/03/22	0.5	45.75	0	0.00	45.50	0.5	7,515	0.01%
2022/03/18	5	46.70	0	0.00	46.60	5	7,118	0.07%
2022/03/17	0	0.00	1	47.05	47.00	-1	7,022	-0.01%
2022/03/16	6	46.70	0	0.00	46.85	6	6,829	0.09%
2022/03/15	1	50.50	0	0.00	50.50	1	6,228	0.02%
2022/03/08	1	48.60	2	48.50	48.50	-1	5,836	-0.02%
2022/03/07	5	48.85	1	49.05	49.30	4	5,723	0.07%
2022/03/04	0	0.00	4	50.70	50.50	-4	5,607	-0.07%
2022/03/02	1	49.65	1	49.90	49.90	0	5,490	0.00%
2022/03/01	3	49.57	3	49.58	49.45	0	5,514	0.00%
2022/02/25	0.3	48.60	0	0.00	48.95	0.3	5,379	0.01%
2022/02/24	2.5	48.55	0	0.00	48.35	2.5	5,287	0.05%
2022/02/23	0	0.00	2	49.18	49.10	-2	5,123	-0.04%
2022/02/22	0.5	47.95	3	48.60	48.90	-2.5	5,011	-0.05%
2022/02/14	4	46.79	0	0.00	46.85	4	5,014	0.08%
2022/02/11	1	46.65	0	0.00	46.80	1	5,024	0.02%
2022/02/10	1	46.90	0	0.00	46.90	1	5,005	0.02%
2022/01/19	7	45.94	0	0.00	45.95	7	4,521	0.15%
2022/01/18	1	46.15	0	0.00	46.10	1	4,470	0.02%
2022/01/17	0.4	46.15	0	0.00	46.25	0.4	4,483	0.01%
2022/01/13	0.5	46.30	0	0.00	46.20	0.5	4,661	0.01%
2022/01/11	0.5	46.30	0	0.00	46.40	0.5	4,626	0.01%
2022/01/10	0.5	46.30	1	46.25	46.35	-0.5	4,618	-0.01%
2022/01/07	1	46.15	4	46.45	46.45	-3	4,611	-0.07%
2022/01/06	0	0.00	2	46.23	46.30	-2	4,600	-0.04%
2022/01/04	1	46.05	1.6	46.17	46.15	-0.6	4,640	-0.01%
2022/01/03	0.5	46.20	0	0.00	46.25	0.5	4,629	0.01%
2021/12/30	0	0.00	2	46.53	46.25	-2	4,602	-0.04%
2021/12/28	1	46.05	1	46.15	46.15	0	4,557	0.00%
2021/12/27	0.5	46.15	0	0.00	46.25	0.5	4,540	0.01%
2021/12/24	2	45.98	1	46.05	46.20	1	4,524	0.02%
2021/12/23	13	45.95	5	45.96	46.05	8	4,502	0.18%
2021/12/22	7	46.68	0	0.00	46.70	7	4,305	0.16%
2021/12/21	6	47.08	0	0.00	47.00	6	4,226	0.14%
2021/12/16	5	47.30	0.1	47.05	47.25	5	4,208	0.12%
2021/12/13	0	0.00	0.2	46.65	46.70	-0.2	4,252	0.00%
2021/12/08	0	0.00	2	46.50	46.50	-2	4,154	-0.05%
2021/12/02	0	0.00	2	46.33	46.30	-2	4,096	-0.05%
2021/11/30	7	46.50	0	0.00	46.20	7	4,101	0.17%
2021/11/26	0.1	46.80	0	0.00	46.80	0.1	4,044	0.00%
2021/11/25	0	0.00	4	47.20	47.10	-4	4,003	-0.10%
2021/11/22	1	46.45	0	0.00	46.55	1	3,875	0.03%
2021/11/17	2.5	46.30	0	0.00	46.50	2.5	3,875	0.07%
2021/11/16	3.5	46.97	1	46.80	46.80	2.5	3,859	0.07%
2021/11/15	0	0.00	5	47.85	47.65	-5	3,829	-0.13%
2021/11/12	0	0.00	1	47.50	47.80	-1	3,734	-0.03%
2021/11/11	0	0.00	1.4	45.57	45.60	-1.4	3,576	-0.04%
2021/11/01	1.5	44.82	0	0.00	44.70	1.5	3,840	0.04%
2021/10/22	1	45.15	2.2	45.30	45.15	-1.2	4,122	-0.03%
2021/10/21	1	44.80	0	0.00	45.00	1	4,091	0.02%
2021/10/14	5	44.60	0	0.00	44.70	5	4,394	0.11%
2021/10/08	1	44.70	0	0.00	44.60	1	4,440	0.02%
2021/10/06	1	44.40	0	0.00	44.25	1	4,452	0.02%
2021/10/04	0	0.00	1	44.65	44.70	-1	4,580	-0.02%
2021/10/01	1	45.00	0	0.00	44.80	1	4,599	0.02%
2021/09/22	1	46.55	0	0.00	46.20	1	4,245	0.02%
2021/09/15	5	47.65	0	0.00	47.55	5	4,138	0.12%
2021/09/10	1	48.00	0	0.00	47.95	1	4,242	0.02%
2021/08/19	1	47.80	0.3	47.55	47.55	0.7	5,750	0.01%
2021/08/16	0.5	47.90	22	48.93	48.10	-21.5	5,726	-0.38%
2021/08/13	30	49.28	40	48.93	48.90	-10	5,649	-0.18%
2021/08/12	100	48.90	70	48.86	48.95	30	5,580	0.54%
2021/08/11	0	0.00	20	48.60	48.80	-20	5,583	-0.36%
2021/08/06	2	48.70	0	0.00	49.45	2	5,660	0.04%
2021/08/05	2	48.85	2	48.85	48.70	0	5,663	0.00%
2021/08/04	0	0.00	2	49.10	49.05	-2	5,896	-0.03%
2021/08/03	0.5	49.00	0	0.00	49.30	0.5	5,955	0.01%
2021/07/29	0.5	48.90	0	0.00	49.10	0.5	6,148	0.01%
2021/07/28	2	48.30	0	0.00	48.35	2	6,105	0.03%
2021/07/26	10	48.60	2	48.10	48.10	8	6,098	0.13%
2021/07/23	6	47.15	0	0.00	47.90	6	6,014	0.10%
2021/07/22	0	0.00	0.1	46.55	46.85	-0.1	5,822	0.00%
2021/07/21	0	0.00	1	46.00	46.00	-1	5,780	-0.02%
2021/07/19	1	46.10	0	0.00	46.10	1	6,065	0.02%
2021/07/12	0	0.00	24	45.47	45.20	-24	6,116	-0.39%
2021/07/09	0	0.00	10	45.16	45.00	-10	6,084	-0.16%
2021/06/29	0.1	43.55	0	0.00	43.55	0.1	6,147	0.00%
2021/06/21	0	0.00	3	42.45	42.20	-3	6,087	-0.05%
2021/06/09	10	41.70	0	0.00	41.75	10	6,208	0.16%
2021/06/07	1	41.55	0	0.00	41.55	1	6,172	0.02%
2021/06/02	3	41.92	0	0.00	42.00	3	6,141	0.05%
2021/05/31	1	42.05	0	0.00	42.10	1	6,060	0.02%
2021/05/27	0	0.00	1	42.55	42.60	-1	5,986	-0.02%
2021/05/26	1	42.10	0	0.00	42.20	1	4,867	0.02%
2021/05/24	1	42.60	0	0.00	42.70	1	4,755	0.02%
2021/05/17	0	0.00	20	41.89	40.80	-20	4,762	-0.42%
2021/05/12	1	42.20	0	0.00	42.60	1	4,544	0.02%
2021/05/11	1	44.85	0	0.00	44.85	1	4,277	0.02%
2021/05/10	0	0.00	5	45.90	45.70	-5	4,201	-0.12%
2021/05/07	0	0.00	5	45.35	44.70	-5	4,073	-0.12%
2021/05/05	0	0.00	1	44.85	45.20	-1	3,929	-0.03%
2021/05/04	1	44.20	1	44.20	44.35	0	3,882	0.00%
2021/05/03	0	0.00	26	44.95	44.70	-26	3,820	-0.68%
2021/04/29	1	45.10	3	45.25	45.25	-2	3,765	-0.05%
2021/04/26	37	46.57	65	46.27	46.60	-28	3,705	-0.76%
2021/04/23	27	44.70	0.1	45.15	45.35	26.9	3,491	0.77%
2021/04/19	1.1	44.55	0	0.00	44.60	1.1	3,322	0.03%
2021/04/16	5	43.30	0	0.00	43.60	5	3,270	0.15%
2021/04/13	0	0.00	5	43.65	43.50	-5	3,329	-0.15%
2021/04/12	10	43.60	0	0.00	43.60	10	3,327	0.30%
2021/04/08	5	43.45	0	0.00	43.50	5	3,300	0.15%
2021/04/07	5	43.45	0	0.00	43.65	5	3,277	0.15%
2021/04/01	0	0.00	0.1	43.70	43.55	-0.1	3,289	0.00%
2021/03/31	0	0.00	2	43.50	43.50	-2	3,351	-0.06%
2021/03/26	2	43.45	0	0.00	43.50	2	3,854	0.05%
2021/03/24	1	43.10	0	0.00	43.55	1	4,322	0.02%
2021/03/23	1	43.05	0	0.00	43.15	1	4,361	0.02%
2021/03/22	5	43.34	0	0.00	43.60	5	4,406	0.11%
2021/03/19	3	44.85	0	0.00	44.25	3	4,320	0.07%
2021/03/18	0	0.00	1	45.30	45.20	-1	4,322	-0.02%
2021/03/17	0	0.00	2	45.20	45.20	-2	4,363	-0.05%
2021/03/10	4	45.50	0	0.00	45.45	4	5,045	0.08%
2021/02/24	3	44.80	0	0.00	44.55	3	5,110	0.06%
2021/02/18	20	43.91	0	0.00	43.85	20	5,029	0.40%
2021/02/17	0	0.00	5	44.10	43.75	-5	5,010	-0.10%
2021/02/05	1	43.50	0	0.00	43.60	1	4,979	0.02%
2021/01/22	4	43.25	0	0.00	43.10	4	5,104	0.08%
2021/01/20	5	43.75	0	0.00	43.10	5	5,100	0.10%
2021/01/18	5	44.30	0	0.00	44.55	5	4,997	0.10%
2021/01/07	0	0.00	1	45.85	45.60	-1	5,099	-0.02%
2021/01/05	5	45.05	0	0.00	45.05	5	5,013	0.10%
2020/12/28	0	0.00	2	46.15	45.90	-2	4,988	-0.04%
2020/12/24	1	46.40	0	0.00	46.40	1	4,907	0.02%
2020/12/22	10	45.13	0	0.00	44.50	10	4,623	0.22%
2020/12/18	1	46.35	0	0.00	45.60	1	4,425	0.02%
2020/12/16	0	0.00	8	45.85	45.95	-8	4,169	-0.19%
2020/12/15	0	0.00	4	45.10	45.25	-4	4,086	-0.10%
2020/12/14	8	45.20	2	45.15	44.90	6	4,076	0.15%
2020/12/11	5	44.70	0	0.00	44.35	5	4,015	0.12%
2020/12/10	34	44.56	0	0.00	44.60	34	3,999	0.85%
2020/12/09	0	0.00	20.1	44.30	44.50	-20.1	3,934	-0.51%
2020/12/08	0	0.00	1	44.40	45.40	-1	3,834	-0.03%
2020/12/07	2	45.85	8	45.65	45.85	-6	3,620	-0.17%
2020/12/04	4.1	43.60	2	43.30	43.50	2.1	3,344	0.06%
2020/12/03	1	43.80	0	0.00	43.80	1	3,285	0.03%
2020/12/01	7	44.44	0	0.00	44.50	7	3,240	0.22%
2020/11/30	74	44.23	5	44.35	44.50	69	3,235	2.13%
2020/11/26	2	43.80	0	0.00	43.85	2	3,149	0.06%
2020/11/24	4	43.45	0	0.00	43.50	4	3,245	0.12%
2020/11/11	0	0.00	5	43.35	44.00	-5	3,346	-0.15%
2020/11/04	11	41.87	0	0.00	42.00	11	3,211	0.34%
2020/11/02	0	0.00	1	41.90	41.90	-1	3,189	-0.03%
2020/10/30	0.2	41.95	0	0.00	41.50	0.2	3,171	0.01%
2020/10/26	2	42.90	2	42.65	42.60	0	3,111	0.00%
2020/10/23	7	42.86	0	0.00	42.55	7	3,120	0.22%
2020/10/14	1	43.70	0	0.00	43.75	1	2,841	0.04%
2020/10/12	1	44.30	0	0.00	44.20	1	2,839	0.04%
2020/09/24	5	41.30	0	0.00	41.45	5	2,721	0.18%
2020/09/23	6	46.45	0	0.00	46.15	6	2,590	0.23%
2020/09/10	0	0.00	1	46.30	46.30	-1	2,321	-0.04%
2020/09/07	0	0.00	22	46.12	46.00	-22	2,396	-0.92%
2020/09/01	0	0.00	10	46.15	46.20	-10	2,458	-0.41%
2020/08/31	10	46.30	10	46.40	46.40	0	2,516	0.00%
2020/08/26	10	45.05	0	0.00	45.50	10	2,500	0.40%
2020/08/24	22	44.64	0	0.00	44.65	22	2,659	0.83%
2020/08/20	0	0.00	1	44.60	43.50	-1	2,678	-0.04%
2020/08/04	0	0.00	1	42.40	42.30	-1	2,780	-0.04%
2020/07/28	2	41.95	0	0.00	41.60	2	2,799	0.07%
2020/07/10	1	43.85	0	0.00	43.15	1	2,817	0.04%
2020/07/06	2	44.05	0	0.00	44.00	2	2,765	0.07%
2020/06/10	0	0.00	1	46.05	45.85	-1	3,127	-0.03%
2020/06/08	0	0.00	2	46.75	46.50	-2	3,259	-0.06%
2020/06/04	0	0.00	4	46.30	46.40	-4	3,182	-0.13%
2020/06/03	0	0.00	2	46.15	46.25	-2	3,179	-0.06%
2020/06/01	2	44.80	0	0.00	44.90	2	3,087	0.06%
2020/05/26	0	0.00	5	44.40	44.25	-5	2,950	-0.17%
2020/05/21	4	43.90	0	0.00	44.20	4	2,953	0.14%
2020/05/19	5	44.00	0	0.00	44.00	5	2,928	0.17%
2020/05/11	1	44.80	0	0.00	44.70	1	2,769	0.04%
2020/05/08	1	43.90	0	0.00	43.80	1	2,735	0.04%
2020/05/07	3	43.70	0	0.00	43.80	3	2,719	0.11%
2020/04/27	4	42.28	2	41.20	42.35	2	2,919	0.07%
2020/04/21	0	0.00	2	40.65	40.40	-2	2,922	-0.07%
2020/04/08	0	0.00	5	40.65	40.40	-5	2,858	-0.17%
2020/04/07	0	0.00	5	41.00	40.45	-5	2,843	-0.18%
2020/03/25	6	39.37	6.1	40.38	39.80	-0.1	3,048	0.00%
2020/03/20	0.1	35.20	0	0.00	35.00	0.1	3,015	0.00%
2020/03/18	5	36.80	0	0.00	36.45	5	2,814	0.18%
2020/03/16	1	40.05	0	0.00	40.05	1	2,713	0.04%
2020/02/25	0	0.00	1	44.95	45.00	-1	2,370	-0.04%
2020/02/24	1	45.20	0	0.00	45.10	1	2,371	0.04%
2020/02/07	3	45.37	0	0.00	45.25	3	2,411	0.12%
2020/01/30	1	45.55	0	0.00	45.45	1	2,348	0.04%
2020/01/15	0	0.00	10	46.50	46.55	-10	2,291	-0.44%
2020/01/03	0	0.00	1	46.25	46.40	-1	2,559	-0.04%
2019/12/31	1	46.40	0	0.00	46.30	1	2,634	0.04%
2019/11/11	0	0.00	10	46.75	46.70	-10	5,200	-0.19%
2019/11/06	2	47.15	0	0.00	47.45	2	5,160	0.04%
2019/10/29	5	46.80	0	0.00	46.80	5	5,095	0.10%
2019/10/28	5	47.00	0	0.00	47.00	5	5,078	0.10%
2019/10/25	5	47.20	0	0.00	47.25	5	5,054	0.10%
2019/10/24	5	47.30	0	0.00	47.50	5	5,045	0.10%
2019/10/23	0	0.00	12	47.50	47.50	-12	5,022	-0.24%
2019/10/16	0	0.00	1	46.00	46.00	-1	4,809	-0.02%
2019/10/14	0	0.00	7	45.72	45.65	-7	4,751	-0.15%
2019/10/08	2	45.35	5	45.40	45.40	-3	4,689	-0.06%
2019/10/07	6	45.82	0	0.00	45.75	6	4,631	0.13%
2019/10/04	2	45.60	0	0.00	45.70	2	4,607	0.04%
2019/10/02	0	0.00	1	46.00	45.90	-1	4,330	-0.02%
2019/10/01	23.5	49.88	0	0.00	49.95	23.5	3,108	0.76%
2019/09/24	5	49.75	0	0.00	49.65	5	1,784	0.28%
2019/09/23	0.2	50.10	0	0.00	49.80	0.2	1,758	0.01%
2019/09/20	0.1	50.00	0	0.00	49.80	0.1	1,749	0.01%
2019/09/19	1	50.00	0	0.00	49.95	1	1,719	0.06%
2019/09/04	0	0.00	2	49.20	49.20	-2	1,672	-0.12%
2019/09/03	0	0.00	1	49.35	49.25	-1	1,677	-0.06%
2019/09/02	3	49.43	0	0.00	49.50	3	1,683	0.18%
2019/08/21	0	0.00	2	48.60	48.65	-2	1,667	-0.12%
2019/08/20	0.1	49.00	0	0.00	48.60	0.1	1,670	0.01%
2019/07/05	0	0.00	3	49.65	49.65	-3	1,685	-0.18%
2019/06/24	0.1	50.00	0	0.00	50.00	0.1	1,993	0.01%
2019/06/05	0	0.00	0.1	48.90	48.70	-0.1	2,533	0.00%
2019/05/06	0	0.00	10	48.70	48.75	-10	2,517	-0.40%
2019/04/30	10	49.27	0	0.00	49.45	10	2,539	0.39%
2019/04/25	1	48.80	0	0.00	49.00	1	2,534	0.04%
2019/04/19	1	49.05	0	0.00	48.90	1	2,543	0.04%
2019/04/18	0	0.00	1	48.70	48.60	-1	2,557	-0.04%
2019/04/10	1	49.60	0	0.00	49.90	1	2,528	0.04%
2019/04/01	2	50.95	0	0.00	50.90	2	2,640	0.08%
2019/03/27	0	0.00	1	49.90	49.75	-1	2,528	-0.04%
2019/03/22	0	0.00	3	49.30	49.25	-3	2,481	-0.12%
2019/03/20	2.1	48.27	2	48.65	48.70	0.1	2,416	0.00%
2019/03/15	2	47.88	0	0.00	48.20	2	2,278	0.09%
2019/03/14	1	47.60	0	0.00	47.50	1	1,998	0.05%
2019/03/11	2	48.30	0	0.00	47.90	2	1,939	0.10%
2019/03/04	0	47.75	0	0.00	47.50	0	1,957	0.00%
2019/01/16	32	46.60	0	0.00	46.60	32	1,901	1.68%
2018/12/06	0	0.00	10	45.85	45.65	-10	2,430	-0.41%
2018/12/03	0	0.00	21	47.06	47.10	-21	3,664	-0.57%
2018/11/30	0	0.00	1	46.85	46.90	-1	4,360	-0.02%
2018/11/27	1	46.40	0	0.00	46.25	1	4,977	0.02%
2018/11/26	11	46.98	0	0.00	46.20	11	5,043	0.22%
2018/11/21	25	46.00	0	0.00	46.25	25	5,083	0.49%
2018/11/08	20	46.55	20	46.50	46.70	0	5,221	0.00%
2018/11/02	0	0.00	20	46.13	46.20	-20	5,620	-0.36%
2018/10/31	20	44.70	20	45.17	45.35	0	5,721	0.00%
2018/10/30	0	0.00	10	44.50	44.45	-10	5,710	-0.18%
2018/10/16	5	45.50	0	0.00	45.90	5	5,557	0.09%
2018/10/15	5	45.50	0	0.00	45.25	5	5,523	0.09%
2018/10/11	0	0.00	116	45.55	45.60	-116	5,469	-2.12%	大賣/鉅額交易
2018/10/05	10	46.45	0	0.00	46.75	10	5,270	0.19%
2018/09/26	28	48.06	0	0.00	47.45	28	5,177	0.54%
2018/09/25	0	0.00	10	48.95	48.35	-10	5,179	-0.19%
2018/09/20	60	48.28	0	0.00	48.20	60	5,137	1.17%
2018/09/18	0	0.00	35	47.45	47.50	-35	5,115	-0.68%
2018/09/13	0	0.00	34	47.55	47.65	-34	5,104	-0.67%
2018/09/12	0	0.00	81	46.74	46.90	-81	5,051	-1.60%
2018/09/07	10	45.50	16	45.35	45.10	-6	4,580	-0.13%
2018/09/06	5	49.10	10	49.05	49.15	-5	3,932	-0.13%
2018/09/03	0	0.00	12	50.00	50.00	-12	2,724	-0.44%
2018/08/31	30	49.45	0	0.00	49.90	30	2,690	1.11%
2018/08/30	30	49.20	0	0.00	49.30	30	2,659	1.13%
2018/08/27	30	48.50	0	0.00	48.35	30	2,727	1.10%
2018/08/22	15	48.50	0	0.00	48.35	15	2,883	0.52%
2018/08/13	10	47.20	0	0.00	47.50	10	2,634	0.38%
2018/08/10	10	47.80	0	0.00	48.00	10	2,483	0.40%
2018/07/27	0	0.00	1	46.10	46.20	-1	2,361	-0.04%
2018/07/18	0	0.00	1	45.65	46.15	-1	2,501	-0.04%
2018/04/23	1	45.90	0	0.00	45.60	1	2,630	0.04%
2018/04/19	0	0.00	1	44.90	45.10	-1	2,583	-0.04%
2018/03/27	1	45.40	1	45.60	45.40	0	2,578	0.00%
2018/03/22	0	0.00	0.1	45.50	45.10	-0.1	2,570	0.00%
2018/03/16	0	0.00	2	45.40	44.60	-2	2,796	-0.07%
2018/03/14	0.1	45.55	0	0.00	45.50	0.1	2,727	0.00%
2018/03/13	0	0.00	1	44.95	45.05	-1	2,704	-0.04%
2018/02/27	0	0.00	6	44.80	44.15	-6	2,727	-0.22%
2018/02/21	0	0.00	3	44.50	44.70	-3	2,732	-0.11%
2018/02/06	1	42.25	0	0.00	42.20	1	2,599	0.04%
2018/01/26	0	0.00	4.1	46.21	46.45	-4.1	2,421	-0.17%
2018/01/25	1	45.70	1	45.40	45.40	0	2,341	0.00%
2018/01/24	4	44.65	121	44.56	45.00	-117	2,263	-5.17%	大賣/鉅額交易
2018/01/23	70	44.38	0	0.00	44.95	70	2,212	3.16%
2018/01/22	50	43.07	0	0.00	43.05	50	2,117	2.36%
2018/01/09	0	0.00	1	43.05	43.15	-1	2,123	-0.05%
2018/01/04	1	42.75	0	0.00	42.65	1	2,116	0.05%
2018/01/03	0.1	43.15	0	0.00	43.15	0.1	2,125	0.00%
2018/01/02	0	0.00	0.5	43.15	43.15	-0.5	2,095	-0.02%