興富發 (2542)-國票-和平券商分點個股進出

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
47.20
漲跌
▲0.60
漲幅
+1.29%
成交量
30,711張
產業
上市營建類股
907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－國票-和平券商分點個股進出

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

國票-和平券商分點個股進出
國票-和平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
2024/05/03	302	47.73	263.3	47.23	47.20	38.7	5,458	0.71%	大買/大賣/
2024/05/02	3.5	46.34	353	46.59	46.60	-349.5	4,966	-7.04%	大賣/鉅額交易
2024/04/30	347.1	44.30	0	0.00	44.30	347.1	4,411	7.87%	大買/鉅額交易
2024/04/29	2	43.60	2	44.28	44.30	0	4,274	0.00%
2024/04/26	0	0.00	0	43.35	42.95	0	4,063	0.00%
2024/04/25	0.1	42.35	1.2	42.58	42.70	-1.1	3,964	-0.03%
2024/04/24	0.1	42.10	0	0.00	41.95	0.1	3,860	0.00%
2024/04/23	0.3	42.24	203	42.26	42.25	-202.7	3,821	-5.31%	大賣/鉅額交易
2024/04/22	409.1	43.99	208	42.64	42.40	201	3,769	5.33%	大買/大賣/鉅額交易
2024/04/19	52.3	41.87	342	41.57	41.45	-289.7	3,371	-8.59%	大賣/鉅額交易
2024/04/18	304	41.98	2	41.75	41.60	302	3,204	9.43%	大買/鉅額交易
2024/04/17	0	0.00	5	40.83	40.85	-5	3,087	-0.16%
2024/04/16	7	40.29	0	0.00	40.10	7	3,049	0.23%
2024/04/15	10	41.15	0	0.00	40.80	10	2,983	0.34%
2024/04/12	5	41.00	0	0.00	40.80	5	2,943	0.17%
2024/04/11	0.1	41.05	0	0.00	41.10	0.1	2,921	0.00%
2024/04/10	0	0.00	3	41.40	41.35	-3	2,896	-0.10%
2024/04/09	0	0.00	10	41.10	41.20	-10	2,858	-0.35%
2024/04/08	3	40.55	0	0.00	40.70	3	2,790	0.11%
2024/04/03	1.1	40.10	0	0.00	40.25	1.1	2,717	0.04%
2024/04/02	0.1	40.25	0	0.00	40.10	0.1	2,680	0.00%
2024/03/28	11	40.48	2	40.60	40.50	9	2,610	0.34%
2024/03/27	0	0.00	2.5	40.37	40.60	-2.5	2,567	-0.10%
2024/03/22	3	38.67	0	0.00	38.80	3	2,529	0.12%
2024/03/21	0	0.00	2.3	38.76	38.65	-2.3	2,556	-0.09%
2024/03/20	0.1	38.45	0	0.00	38.50	0.1	2,570	0.00%
2024/03/18	3	39.03	0	0.00	39.10	3	2,512	0.12%
2024/03/15	1	39.20	0	0.00	39.20	1	2,527	0.04%
2024/03/14	0	39.85	0	0.00	39.85	0	2,444	0.00%
2024/03/13	0.3	39.80	0	0.00	39.80	0.3	2,452	0.01%
2024/03/11	0.1	39.70	0	0.00	39.90	0.1	2,450	0.00%
2024/03/07	0	0.00	11.1	39.80	39.90	-11.1	2,448	-0.45%
2024/03/06	20	39.65	30	39.65	39.65	-10	2,423	-0.41%
2024/03/05	0.2	39.70	0	0.00	39.60	0.2	2,426	0.01%
2024/03/01	0	39.75	0	0.00	39.70	0	2,424	0.00%
2024/02/29	1	39.80	0	0.00	39.70	1	2,424	0.04%
2024/02/26	1	39.90	0	0.00	39.90	1	2,444	0.04%
2024/02/23	0	0.00	3	39.70	39.55	-3	2,440	-0.12%
2024/02/22	0	0.00	1	40.15	39.75	-1	2,457	-0.04%
2024/02/21	79	39.90	0	0.00	40.10	79	2,459	3.21%
2024/02/20	1	39.50	0	0.00	39.65	1	2,431	0.04%
2024/02/15	2	39.75	1	39.50	39.50	1	2,442	0.04%
2024/02/05	0.1	39.67	108	39.79	39.80	-107.9	2,434	-4.43%	大賣/鉅額交易
2024/02/02	0	0.00	2	39.65	39.70	-2	2,421	-0.08%
2024/01/26	1	39.60	0	0.00	39.60	1	2,465	0.04%
2024/01/24	13	39.48	0	0.00	39.55	13	2,510	0.52%
2024/01/23	0	0.00	0.3	39.60	39.50	-0.3	2,520	-0.01%
2024/01/19	2	39.60	0	0.00	39.70	2	2,499	0.08%
2024/01/16	2	39.70	0	0.00	39.70	2	2,446	0.08%
2024/01/09	2	40.05	7	40.10	40.05	-5	2,789	-0.18%
2023/12/29	0	0.00	1	40.20	40.10	-1	3,004	-0.03%
2023/12/28	0	0.00	48	40.09	40.15	-48	3,039	-1.58%
2023/12/27	0	0.00	0.1	40.10	40.10	-0.1	3,055	0.00%
2023/12/26	0.1	40.10	0	0.00	40.05	0.1	3,098	0.00%
2023/12/21	4	39.86	0	0.00	39.90	4	3,414	0.12%
2023/12/20	0	0.00	1	40.00	40.15	-1	3,410	-0.03%
2023/12/19	0	0.00	31	40.00	40.15	-31	3,443	-0.90%
2023/12/14	37	40.35	0	0.00	40.40	37	3,472	1.07%
2023/12/13	23	39.97	0	0.00	40.05	23	3,497	0.66%
2023/12/12	51	40.00	0	0.00	39.90	51	3,540	1.44%
2023/12/11	4	40.06	0	0.00	40.10	4	3,549	0.11%
2023/12/08	3	40.10	0	0.00	40.15	3	3,540	0.08%
2023/12/07	1	40.25	0	0.00	40.20	1	3,523	0.03%
2023/12/06	7	40.34	2.2	40.31	40.35	4.8	3,531	0.14%
2023/12/05	3	40.55	0	0.00	40.55	3	3,489	0.09%
2023/12/01	2	40.80	0	0.00	40.80	2	3,447	0.06%
2023/11/29	2	40.85	0	0.00	40.85	2	3,496	0.06%
2023/11/28	0	0.00	0.2	41.00	40.95	-0.2	3,489	-0.01%
2023/11/27	2	41.08	21	41.05	40.95	-19	3,468	-0.55%
2023/11/24	3	41.08	1	41.10	41.20	2	3,471	0.06%
2023/11/22	0	0.00	2	41.03	41.05	-2	3,467	-0.06%
2023/11/20	0	0.00	0.1	41.00	41.10	-0.1	3,427	0.00%
2023/11/17	0	0.00	3.2	41.00	40.90	-3.2	3,415	-0.09%
2023/11/15	1.1	40.65	0	0.00	40.90	1.1	3,434	0.03%
2023/11/14	0	0.00	11.4	40.76	40.85	-11.4	3,400	-0.34%
2023/11/13	1	40.65	0	0.00	40.60	1	3,398	0.03%
2023/11/10	10.1	40.60	0	0.00	40.55	10.1	3,391	0.30%
2023/11/09	1	40.70	0	0.00	40.60	1	3,392	0.03%
2023/11/08	0	0.00	21.2	40.75	40.60	-21.2	3,434	-0.62%
2023/11/06	4	40.55	0	0.00	40.70	4	3,513	0.11%
2023/11/02	1	40.55	0	0.00	40.60	1	3,494	0.03%
2023/10/27	1	40.75	0	0.00	40.80	1	3,471	0.03%
2023/10/25	0	0.00	5	41.20	41.00	-5	3,465	-0.14%
2023/10/18	2	41.25	0	0.00	42.05	2	3,479	0.06%
2023/10/05	10	39.20	0	0.00	39.10	10	3,071	0.33%
2023/09/27	3.1	39.72	0	0.00	39.55	3.1	2,981	0.10%
2023/09/26	2	40.05	1	40.00	40.00	1	2,901	0.03%
2023/09/25	2	43.18	0	0.00	43.05	2	2,712	0.07%
2023/09/21	0	0.00	52	43.94	43.95	-52	2,534	-2.05%
2023/09/20	150	44.20	1.1	44.21	44.20	148.9	2,472	6.02%	大買/鉅額交易
2023/09/19	2	44.10	0	0.00	44.30	2	2,406	0.08%
2023/09/18	0	0.00	1	43.90	44.15	-1	2,376	-0.04%
2023/09/15	7.5	43.75	0	0.00	43.25	7.5	2,331	0.32%
2023/09/14	1	44.15	0	0.00	44.10	1	2,252	0.04%
2023/09/07	6	43.26	0	0.00	43.40	6	2,261	0.27%
2023/09/05	1	43.45	0	0.00	43.45	1	2,292	0.04%
2023/08/29	10	43.05	0	0.00	43.20	10	2,235	0.45%
2023/08/24	0.1	42.25	0.3	42.30	42.30	-0.3	2,289	-0.01%
2023/08/22	3	42.32	1	42.40	42.40	2	2,320	0.09%
2023/08/21	3	42.82	0	0.00	42.75	3	2,323	0.13%
2023/08/16	1	42.35	0	0.00	42.60	1	2,375	0.04%
2023/08/11	0	0.00	3.1	43.20	43.40	-3.1	2,426	-0.13%
2023/08/09	1	42.65	0	0.00	42.65	1	2,478	0.04%
2023/08/02	1	42.45	0	0.00	42.55	1	2,959	0.03%
2023/07/31	0	0.00	1	42.35	42.30	-1	2,977	-0.03%
2023/07/28	0	0.00	2	42.20	42.20	-2	3,010	-0.07%
2023/07/25	0	41.75	0	0.00	41.60	0	3,007	0.00%
2023/07/21	1	42.25	0	0.00	42.15	1	2,924	0.03%
2023/07/19	1	42.05	5	42.15	42.15	-4	2,951	-0.14%
2023/07/18	2	42.05	0	0.00	42.15	2	2,944	0.07%
2023/07/17	3	42.20	0	0.00	42.25	3	2,931	0.10%
2023/07/14	1	42.50	0	0.00	42.55	1	2,898	0.03%
2023/07/13	2.1	42.70	0	0.00	42.80	2.1	2,887	0.07%
2023/07/11	1.7	42.85	0	0.00	43.00	1.7	2,878	0.06%
2023/07/06	0	0.00	2	42.70	42.80	-2	2,900	-0.07%
2023/07/04	0	0.00	1	42.85	42.85	-1	2,939	-0.03%
2023/07/03	0	42.70	0	0.00	42.80	0	2,955	0.00%
2023/06/27	0.1	42.30	3	42.30	42.25	-3	2,978	-0.10%
2023/06/26	0	0.00	1	42.45	42.25	-1	2,985	-0.03%
2023/06/19	0	0.00	2	42.30	42.30	-2	2,982	-0.07%
2023/06/14	0.1	42.95	0	42.95	43.00	0	2,916	0.00%
2023/06/13	2	42.95	0	0.00	42.95	2	2,950	0.07%
2023/06/12	0	42.90	0	0.00	42.85	0	3,027	0.00%
2023/06/09	0.8	42.50	0	0.00	42.50	0.8	3,009	0.03%
2023/06/07	0	0.00	10	42.45	42.60	-10	3,035	-0.33%
2023/06/06	11	42.55	0	0.00	42.50	11	3,037	0.36%
2023/06/02	0.1	42.60	0	0.00	42.60	0.1	3,052	0.00%
2023/06/01	0.1	42.40	0	0.00	42.60	0.1	3,065	0.00%
2023/05/30	2.3	42.11	0	0.00	42.15	2.3	3,030	0.07%
2023/05/29	0.1	42.30	3.3	42.24	42.10	-3.3	3,039	-0.11%
2023/05/26	1	42.10	0	0.00	42.20	1	3,040	0.03%
2023/05/22	1	41.95	4	42.10	42.60	-3	2,973	-0.10%
2023/05/16	0	0.00	2.1	41.65	41.65	-2.1	2,836	-0.07%
2023/05/15	0	41.45	1.6	41.32	41.35	-1.6	2,816	-0.06%
2023/05/12	0.2	41.82	2	41.74	41.95	-1.8	2,713	-0.07%
2023/05/11	405	42.25	403.3	41.55	42.30	1.7	2,632	0.06%	大買/大賣/
2023/05/09	0.2	43.15	0.3	43.40	43.20	-0.1	2,214	0.00%
2023/05/04	0	0.00	0.1	42.80	42.85	-0.1	2,252	0.00%
2023/05/02	0	0.00	0.1	42.15	42.20	-0.1	2,289	-0.01%
2023/04/27	0	0.00	1	41.95	42.05	-1	2,398	-0.04%
2023/04/24	2	41.80	1	41.85	41.75	1	2,406	0.04%
2023/04/20	1	41.85	0.5	41.85	41.85	0.5	2,422	0.02%
2023/04/17	2	42.10	0.4	42.20	42.05	1.7	2,394	0.07%
2023/04/14	0	0.00	0.1	42.15	42.10	-0.1	2,390	0.00%
2023/04/12	0.1	41.85	10.2	42.30	41.95	-10.2	2,407	-0.42%
2023/04/07	6	41.70	0	0.00	41.70	6	2,499	0.24%
2023/04/06	10	41.08	170	40.90	40.85	-160	2,473	-6.47%	大賣/鉅額交易
2023/03/24	3	40.60	2.2	40.57	40.65	0.8	4,616	0.02%
2023/03/21	0	0.00	2	41.11	41.10	-2	4,864	-0.04%
2023/03/20	0	0.00	1	40.60	40.70	-1	4,939	-0.02%
2023/03/17	0	0.00	4.9	40.47	40.40	-4.9	4,979	-0.10%
2023/03/16	0	0.00	1.2	40.08	40.10	-1.2	5,004	-0.02%
2023/03/10	0	0.00	10	41.90	41.95	-10	5,112	-0.20%
2023/03/09	0	0.00	3	41.93	41.95	-3	5,127	-0.06%
2023/03/08	1	41.75	0	0.00	41.85	1	5,151	0.02%
2023/03/07	0	0.00	279	41.79	41.80	-279	5,162	-5.40%	大賣/鉅額交易
2023/02/23	0	0.00	1	42.45	42.40	-1	5,417	-0.02%
2023/02/20	1	42.25	6	42.13	42.30	-5	5,567	-0.09%
2023/02/17	0	0.00	1	41.95	41.95	-1	5,613	-0.02%
2023/02/14	1	41.80	1	41.85	42.00	0	5,835	0.00%
2023/02/10	2	41.55	0	0.00	41.55	2	5,912	0.03%
2023/02/09	1	41.80	0	0.00	41.75	1	5,946	0.02%
2023/02/08	0	0.00	2.2	41.86	41.90	-2.2	6,025	-0.04%
2023/02/07	10	41.90	0	0.00	41.95	10	6,053	0.17%
2023/02/06	0	0.00	6	41.86	42.00	-6	6,047	-0.10%
2023/02/01	0	0.00	6	41.40	41.60	-6	6,045	-0.10%
2023/01/17	10	40.55	1	40.65	40.70	9	6,054	0.15%
2023/01/13	1	40.70	0	0.00	40.80	1	6,054	0.02%
2023/01/12	0	0.00	2.6	40.66	40.70	-2.6	6,092	-0.04%
2023/01/11	0	0.00	0.2	40.70	40.60	-0.2	6,125	0.00%
2023/01/06	0	0.00	1	40.45	40.45	-1	6,185	-0.02%
2023/01/04	0.2	40.50	0	0.00	40.60	0.2	6,229	0.00%
2023/01/03	1	40.35	0	0.00	40.35	1	6,276	0.02%
2022/12/28	1	41.00	0	0.00	40.70	1	6,284	0.02%
2022/12/27	1	40.15	2	41.63	41.45	-1	6,283	-0.02%
2022/12/23	1	40.75	0	0.00	40.35	1	6,264	0.02%
2022/12/22	1	39.70	1.5	41.33	42.00	-0.5	6,211	-0.01%
2022/12/21	11	39.06	1	39.80	40.00	10	6,026	0.17%
2022/12/20	28	39.75	0	0.00	39.65	28	5,780	0.48%
2022/12/19	2	40.60	0	0.00	40.50	2	5,621	0.04%
2022/12/16	2	41.80	0	0.00	41.15	2	5,404	0.04%
2022/12/07	0	0.00	1	44.30	44.35	-1	5,137	-0.02%
2022/12/06	1	44.25	0	0.00	43.95	1	5,103	0.02%
2022/12/02	7.4	44.38	0	0.00	44.25	7.4	5,030	0.15%
2022/11/30	0	0.00	2	44.80	44.80	-2	5,021	-0.04%
2022/11/29	1	44.60	0	0.00	44.80	1	5,026	0.02%
2022/11/28	2	44.65	0	0.00	44.85	2	5,036	0.04%
2022/11/25	1	44.60	2	44.90	44.55	-1	5,022	-0.02%
2022/11/24	1	44.85	0	0.00	44.90	1	5,032	0.02%
2022/11/22	2	44.45	0.1	44.80	44.85	1.9	5,044	0.04%
2022/11/17	0	0.00	2.2	43.29	43.55	-2.2	4,949	-0.04%
2022/11/15	1	43.05	0	0.00	42.90	1	4,916	0.02%
2022/11/14	0	0.00	0.1	42.70	43.35	-0.1	4,875	0.00%
2022/11/11	0	0.00	2	42.40	42.40	-2	4,802	-0.04%
2022/11/07	0	0.00	2	42.00	42.05	-2	4,888	-0.04%
2022/11/04	0	0.00	35	41.70	42.00	-35	4,888	-0.72%
2022/11/03	4	41.01	2	40.95	41.30	2	4,842	0.04%
2022/11/01	0.1	41.45	0.1	41.45	41.45	0	4,873	0.00%
2022/10/31	0	0.00	4	41.36	41.45	-4	4,888	-0.08%
2022/10/27	0	0.00	25	41.20	41.80	-25	4,875	-0.51%
2022/10/25	1	40.70	7	40.63	40.65	-6	4,828	-0.12%
2022/10/24	0	0.00	5	40.75	40.60	-5	4,786	-0.10%
2022/10/21	1	40.10	5	40.51	40.50	-4	4,758	-0.08%
2022/10/20	0	0.00	2	40.05	40.35	-2	4,768	-0.04%
2022/10/19	0	0.00	2	40.40	40.20	-2	4,726	-0.04%
2022/10/18	1	39.60	15	39.57	39.60	-14	4,685	-0.30%
2022/10/17	1	39.20	2	38.50	39.20	-1	4,736	-0.02%
2022/10/14	0	0.00	10	38.85	39.20	-10	4,808	-0.21%
2022/10/11	0	0.00	5	39.25	39.35	-5	5,224	-0.10%
2022/10/07	0.1	39.30	0	0.00	38.90	0.1	5,188	0.00%
2022/09/30	9	38.51	0	0.00	39.00	9	5,202	0.17%
2022/09/29	5.2	38.07	0	0.00	38.60	5.2	5,204	0.10%
2022/09/28	7.1	38.17	0	0.00	38.00	7.1	5,171	0.14%
2022/09/27	4	39.68	0	0.00	39.65	4	5,055	0.08%
2022/09/26	8	40.04	25	40.34	40.20	-17	4,940	-0.34%
2022/09/23	5	47.75	0	0.00	47.80	5	4,766	0.10%
2022/09/21	0	0.00	3	47.90	48.00	-3	4,521	-0.07%
2022/09/20	4	48.03	0	0.00	48.00	4	4,374	0.09%
2022/09/19	7	48.23	0	0.00	48.15	7	4,340	0.16%
2022/09/16	2	48.15	0	0.00	48.30	2	4,306	0.05%
2022/09/13	0	0.00	0.2	48.60	48.50	-0.2	5,003	0.00%
2022/09/12	1	48.25	1	48.30	48.40	0	5,233	0.00%
2022/09/08	0	0.00	4	48.18	48.35	-4	5,532	-0.07%
2022/09/07	1	47.90	4	47.98	47.90	-3	5,636	-0.05%
2022/09/06	0	0.00	4	48.04	48.10	-4	5,682	-0.07%
2022/09/05	1	47.95	0	0.00	47.95	1	5,683	0.02%
2022/09/01	2.5	48.04	0	0.00	48.10	2.5	5,726	0.04%
2022/08/26	11	48.10	0	0.00	48.20	11	5,824	0.19%
2022/08/25	51	47.95	5	48.20	48.10	46	5,812	0.79%
2022/08/24	1	47.65	2	47.58	48.00	-1	5,807	-0.02%
2022/08/23	5	47.55	0	0.00	47.65	5	5,790	0.09%
2022/08/22	6	47.50	2	47.33	47.65	4	5,815	0.07%
2022/08/19	7	46.81	0	0.00	47.00	7	5,742	0.12%
2022/08/18	2.1	46.88	0	0.00	46.80	2.1	5,742	0.04%
2022/08/17	0	0.00	12	47.13	47.20	-12	5,720	-0.21%
2022/08/16	1	46.75	0	0.00	46.80	1	5,658	0.02%
2022/08/15	0	0.00	1	46.30	46.20	-1	5,579	-0.02%
2022/08/12	2	46.33	0	0.00	46.15	2	5,593	0.04%
2022/08/11	1	45.95	0.1	46.00	45.90	0.9	5,573	0.02%
2022/08/09	0	0.00	4	45.95	46.00	-4	5,615	-0.07%
2022/08/08	0	0.00	1	46.00	46.00	-1	5,670	-0.02%
2022/08/05	0	0.00	3	45.70	45.85	-3	5,890	-0.05%
2022/08/04	1	45.40	0	0.00	45.65	1	5,966	0.02%
2022/08/03	1	45.75	0	0.00	45.80	1	5,960	0.02%
2022/08/02	3	45.58	0	0.00	46.00	3	5,996	0.05%
2022/08/01	0	0.00	0	45.95	45.90	0	6,010	0.00%
2022/07/27	1	44.65	0	0.00	44.65	1	6,026	0.02%
2022/07/21	1	44.90	0	0.00	45.15	1	6,053	0.02%
2022/07/20	0	0.00	2	45.35	45.35	-2	6,060	-0.03%
2022/07/19	11	46.00	1.1	45.28	45.75	9.9	6,023	0.16%
2022/07/18	0	0.00	21	44.81	45.10	-21	5,953	-0.35%
2022/07/14	1	43.50	5	43.50	43.50	-4	6,095	-0.07%
2022/07/12	1	43.25	0	0.00	43.20	1	6,150	0.02%
2022/07/08	2	43.75	0	0.00	43.85	2	6,195	0.03%
2022/07/07	1	43.90	3	43.85	43.80	-2	6,213	-0.03%
2022/07/01	11	44.84	0	0.00	43.95	11	7,609	0.14%
2022/06/30	0	0.00	1	45.20	45.20	-1	8,178	-0.01%
2022/06/29	3	45.10	1	44.80	45.10	2	8,197	0.02%
2022/06/23	0	0.00	1	43.60	43.30	-1	8,320	-0.01%
2022/06/22	3.1	43.11	1	43.10	43.25	2.1	8,163	0.03%
2022/06/21	11	43.57	2	43.60	43.35	9	7,857	0.11%
2022/06/20	4	43.69	0	0.00	43.60	4	7,697	0.05%
2022/06/17	2	43.78	0	0.00	44.75	2	7,720	0.03%
2022/06/16	3	44.57	0	0.00	44.55	3	7,555	0.04%
2022/06/15	2	44.85	0	0.00	45.05	2	7,569	0.03%
2022/06/13	0.2	44.65	0	0.00	44.80	0.2	8,324	0.00%
2022/06/10	1	44.70	0	0.00	44.90	1	8,491	0.01%
2022/06/09	9	45.26	1	45.30	45.25	8	8,562	0.09%
2022/06/07	21	44.95	4	45.00	45.35	17	8,600	0.20%
2022/06/06	2	45.00	0	0.00	45.00	2	8,621	0.02%
2022/05/31	1	46.50	0	0.00	46.45	1	8,812	0.01%
2022/05/30	0	0.00	3	46.48	46.55	-3	8,881	-0.03%
2022/05/27	70	46.01	0	0.00	46.00	70	8,908	0.79%
2022/05/23	0	0.00	1	46.00	46.00	-1	9,444	-0.01%
2022/05/20	0	0.00	1	45.95	45.85	-1	9,685	-0.01%
2022/05/18	0.5	46.00	1	45.90	45.90	-0.5	9,750	-0.01%
2022/05/16	0	0.00	12	44.49	44.55	-12	9,756	-0.12%
2022/05/13	35	44.03	167	43.99	44.70	-132	9,762	-1.35%	大賣/鉅額交易
2022/05/12	20	45.60	0	0.00	45.40	20	9,552	0.21%
2022/05/11	1	46.30	0	0.00	46.25	1	9,474	0.01%
2022/05/10	0.1	46.55	0	0.00	46.50	0.1	9,491	0.00%
2022/05/09	10	46.60	0	0.00	46.50	10	9,510	0.11%
2022/05/04	3	46.85	0	0.00	46.90	3	9,731	0.03%
2022/04/29	0	0.00	1	46.85	46.95	-1	9,807	-0.01%
2022/04/27	1.1	46.70	0	0.00	46.70	1.1	9,839	0.01%
2022/04/25	7	46.50	0	0.00	46.45	7	9,766	0.07%
2022/04/22	2	47.30	0	0.00	47.10	2	9,677	0.02%
2022/04/21	2.1	47.76	0	0.00	47.50	2.1	9,599	0.02%
2022/04/20	2	47.35	1	48.75	48.75	1	9,493	0.01%
2022/04/19	4	47.81	15.7	47.82	47.80	-11.7	9,399	-0.12%
2022/04/18	2	48.18	0.2	48.20	47.80	1.8	9,395	0.02%
2022/04/15	1	47.60	0	0.00	48.05	1	9,352	0.01%
2022/04/14	4	47.79	0	0.00	47.85	4	9,312	0.04%
2022/04/12	1	46.80	5	46.90	46.90	-4	9,253	-0.04%
2022/04/11	1	48.00	1	48.20	47.60	0	9,119	0.00%
2022/04/08	60	48.89	10	48.80	48.75	50	8,892	0.56%
2022/04/07	23	49.05	8	49.15	48.90	15	8,703	0.17%
2022/04/06	39	47.45	43	48.82	49.00	-4	7,888	-0.05%
2022/04/01	3	45.47	0	0.00	45.70	3	7,252	0.04%
2022/03/31	7	45.40	0	0.00	45.40	7	7,189	0.10%
2022/03/30	11	45.34	0	0.00	45.40	11	7,184	0.15%
2022/03/28	3.5	45.24	0	0.00	45.35	3.5	7,363	0.05%
2022/03/25	0.3	45.90	0	0.00	45.75	0.3	7,389	0.00%
2022/03/24	2	45.65	0	0.00	45.75	2	7,451	0.03%
2022/03/22	9	45.52	20	45.20	45.50	-11	7,515	-0.15%
2022/03/21	10.1	46.37	0	0.00	46.20	10.1	7,261	0.14%
2022/03/18	5	46.60	0	0.00	46.60	5	7,118	0.07%
2022/03/17	8	46.96	0	0.00	47.00	8	7,022	0.11%
2022/03/16	27	47.42	3	46.93	46.85	24	6,829	0.35%
2022/03/15	0	0.00	7.1	50.33	50.50	-7.1	6,228	-0.11%
2022/03/14	0	0.00	20.7	49.02	49.60	-20.7	6,042	-0.34%
2022/03/09	0	0.00	9	49.20	49.35	-9	5,893	-0.15%
2022/03/08	4.4	48.48	4	48.49	48.50	0.4	5,836	0.01%
2022/03/07	9	48.94	0	0.00	49.30	9	5,723	0.16%
2022/03/04	0	0.00	1.2	50.58	50.50	-1.2	5,607	-0.02%
2022/03/03	12	50.03	3.5	50.10	50.20	8.5	5,520	0.15%
2022/03/02	1	49.45	50	49.75	49.90	-49	5,490	-0.89%
2022/03/01	0	0.00	5.5	49.63	49.45	-5.5	5,514	-0.10%
2022/02/25	52	48.99	13	49.02	48.95	39	5,379	0.72%
2022/02/24	6.1	49.14	56	48.95	48.35	-49.9	5,287	-0.94%
2022/02/23	1	49.10	12	49.19	49.10	-11	5,123	-0.21%
2022/02/22	51	48.66	2	48.40	48.90	49	5,011	0.98%
2022/02/21	2	47.85	1	47.55	48.15	1	4,800	0.02%
2022/02/18	2	47.20	0	0.00	47.20	2	4,722	0.04%
2022/02/17	2	47.15	6	47.19	47.25	-4	4,777	-0.08%
2022/02/16	1	47.25	1	47.05	47.15	0	4,863	0.00%
2022/02/15	5	47.30	0	0.00	47.10	5	5,051	0.10%
2022/02/10	2	46.88	0	0.00	46.90	2	5,005	0.04%
2022/02/09	36	47.03	0	0.00	47.00	36	4,977	0.72%
2022/01/26	0	46.80	0	0.00	46.80	0	4,760	0.00%
2022/01/25	0	0.00	7	46.27	46.30	-7	4,666	-0.15%
2022/01/19	3	45.97	1	45.95	45.95	2	4,521	0.04%
2022/01/17	1	46.10	0	0.00	46.25	1	4,483	0.02%
2022/01/12	1	46.40	0	0.00	46.25	1	4,657	0.02%
2022/01/10	0	0.00	1	46.30	46.35	-1	4,618	-0.02%
2022/01/04	1	46.10	0	0.00	46.15	1	4,640	0.02%
2022/01/03	1	46.30	11	46.28	46.25	-10	4,629	-0.22%
2021/12/30	1	46.50	1	46.25	46.25	0	4,602	0.00%
2021/12/29	10	46.20	10	46.15	46.25	0	4,569	0.00%
2021/12/24	12	46.05	0	0.00	46.20	12	4,524	0.27%
2021/12/23	12	45.90	0	0.00	46.05	12	4,502	0.27%
2021/12/22	3	46.57	0	0.00	46.70	3	4,305	0.07%
2021/12/21	0	0.00	2	47.25	47.00	-2	4,226	-0.05%
2021/12/17	0.1	47.15	0	0.00	47.25	0.1	4,196	0.00%
2021/12/16	0	0.00	0.5	47.25	47.25	-0.5	4,208	-0.01%
2021/12/14	1	46.55	0	0.00	46.50	1	4,273	0.02%
2021/12/13	1	46.55	2.2	46.83	46.70	-1.2	4,252	-0.03%
2021/12/08	2	46.40	0	0.00	46.50	2	4,154	0.05%
2021/12/07	0	0.00	2	46.48	46.50	-2	4,130	-0.05%
2021/12/01	1	46.65	0	0.00	46.70	1	4,107	0.02%
2021/11/30	5	46.45	0	0.00	46.20	5	4,101	0.12%
2021/11/29	5	46.45	0	0.00	46.45	5	4,068	0.12%
2021/11/26	12	46.72	0	0.00	46.80	12	4,044	0.30%
2021/11/25	3	47.60	0	0.00	47.10	3	4,003	0.07%
2021/11/24	0	0.00	15	46.75	46.85	-15	3,916	-0.38%
2021/11/23	1	46.10	0	0.00	46.20	1	3,893	0.03%
2021/11/22	6	46.48	0	0.00	46.55	6	3,875	0.15%
2021/11/19	1	46.50	0	0.00	46.65	1	3,884	0.03%
2021/11/17	5	46.50	0	0.00	46.50	5	3,875	0.13%
2021/11/16	1	47.65	0	0.00	46.80	1	3,859	0.03%
2021/11/15	9	47.85	0	0.00	47.65	9	3,829	0.24%
2021/11/12	3	48.00	6	47.88	47.80	-3	3,734	-0.08%
2021/11/11	0	0.00	1	45.70	45.60	-1	3,576	-0.03%
2021/11/09	47	44.90	0	0.00	44.95	47	3,676	1.28%
2021/11/08	15	44.85	0	0.00	45.00	15	3,689	0.41%
2021/11/01	1	44.90	0	0.00	44.70	1	3,840	0.03%
2021/10/26	0	0.00	2	45.55	45.55	-2	3,975	-0.05%
2021/10/22	0	0.00	4	45.66	45.15	-4	4,122	-0.10%
2021/10/21	0	0.00	11	44.88	45.00	-11	4,091	-0.27%
2021/10/20	0	0.00	3	44.62	44.60	-3	4,054	-0.07%
2021/10/19	16	44.55	0	0.00	44.55	16	4,268	0.37%
2021/10/18	4	44.63	0	0.00	44.65	4	4,364	0.09%
2021/10/14	1	45.00	0	0.00	44.70	1	4,394	0.02%
2021/10/08	1	44.55	0	0.00	44.60	1	4,440	0.02%
2021/10/06	5	44.51	0	0.00	44.25	5	4,452	0.11%
2021/10/05	6	44.51	0	0.00	44.60	6	4,464	0.13%
2021/10/04	0	0.00	1	44.75	44.70	-1	4,580	-0.02%
2021/10/01	1	44.70	0	0.00	44.80	1	4,599	0.02%
2021/09/30	2	45.05	0	0.00	45.10	2	4,629	0.04%
2021/09/29	1	45.10	0	0.00	45.05	1	4,619	0.02%
2021/09/28	1	44.65	0	0.00	45.30	1	4,593	0.02%
2021/09/27	36	44.65	0	0.00	44.65	36	4,567	0.79%
2021/09/24	1	45.00	1	45.55	45.10	0	4,508	0.00%
2021/09/23	0	0.00	24	46.73	46.80	-24	4,357	-0.55%
2021/09/22	11	46.40	0	0.00	46.20	11	4,245	0.26%
2021/09/17	2	47.43	5	47.45	47.35	-3	4,100	-0.07%
2021/09/13	1	48.25	0	0.00	48.35	1	4,204	0.02%
2021/09/08	3	47.48	0	0.00	47.25	3	4,312	0.07%
2021/09/06	6	48.21	0	0.00	48.15	6	4,318	0.14%
2021/09/02	1	48.30	1	48.25	48.25	0	4,344	0.00%
2021/09/01	0	0.00	5	48.65	48.40	-5	4,370	-0.11%
2021/08/25	0	0.00	2.3	47.61	47.60	-2.3	4,498	-0.05%
2021/08/13	0	0.00	1	49.15	48.90	-1	5,649	-0.02%
2021/08/10	0	0.00	1	48.70	48.85	-1	5,582	-0.02%
2021/08/04	0	0.00	6	49.08	49.05	-6	5,896	-0.10%
2021/07/29	2	49.10	0	0.00	49.10	2	6,148	0.03%
2021/07/27	3	47.98	0	0.00	48.15	3	6,096	0.05%
2021/07/26	1	47.50	13	48.05	48.10	-12	6,098	-0.20%
2021/07/23	1	47.00	4	48.00	47.90	-3	6,014	-0.05%
2021/07/22	1	46.50	2	46.68	46.85	-1	5,822	-0.02%
2021/07/21	4	45.90	12	45.98	46.00	-8	5,780	-0.14%
2021/07/20	0	0.00	1	45.60	45.65	-1	5,959	-0.02%
2021/07/19	7	46.03	1	46.30	46.10	6	6,065	0.10%
2021/07/12	5	45.10	0	0.00	45.20	5	6,116	0.08%
2021/07/09	9	45.29	11	45.39	45.00	-2	6,084	-0.03%
2021/07/08	2	44.50	2	44.65	44.65	0	6,005	0.00%
2021/07/07	4	44.00	0	0.00	44.40	4	6,008	0.07%
2021/07/06	0	43.60	0	0.00	43.65	0	5,987	0.00%
2021/06/28	0	0.00	1	43.90	43.60	-1	6,172	-0.02%
2021/06/23	0.1	42.70	0	0.00	42.70	0.1	6,132	0.00%
2021/06/21	0	0.00	5	42.45	42.20	-5	6,087	-0.08%
2021/06/18	1	42.50	0	0.00	42.20	1	6,113	0.02%
2021/06/17	0	0.00	2	42.65	42.75	-2	6,189	-0.03%
2021/06/16	0	0.00	1	42.70	42.50	-1	6,260	-0.02%
2021/06/10	0.2	42.45	0	0.00	42.30	0.2	6,243	0.00%
2021/06/09	2	41.83	0	0.00	41.75	2	6,208	0.03%
2021/06/08	5	41.40	0	0.00	41.40	5	6,192	0.08%
2021/06/07	10	41.50	0	0.00	41.55	10	6,172	0.16%
2021/06/03	10	41.85	0	0.00	41.85	10	6,153	0.16%
2021/06/02	5	41.90	0	0.00	42.00	5	6,141	0.08%
2021/06/01	0	0.00	2	42.25	42.20	-2	6,061	-0.03%
2021/05/20	0	0.00	1	42.05	42.15	-1	4,749	-0.02%
2021/05/18	1	41.90	0	0.00	41.90	1	4,748	0.02%
2021/05/17	2	41.40	0	0.00	40.80	2	4,762	0.04%
2021/05/13	3	41.60	0	0.00	42.10	3	4,629	0.06%
2021/05/12	5	44.00	0	0.00	42.60	5	4,544	0.11%
2021/05/11	0	0.00	2	45.10	44.85	-2	4,277	-0.05%
2021/05/10	11	45.28	2	45.40	45.70	9	4,201	0.21%
2021/05/06	1	45.50	0	0.00	45.25	1	3,976	0.03%
2021/05/05	0	0.00	5	44.79	45.20	-5	3,929	-0.13%
2021/05/04	1	44.50	1	44.20	44.35	0	3,882	0.00%
2021/05/03	1	45.00	0	0.00	44.70	1	3,820	0.03%
2021/04/29	4	45.54	3	45.20	45.25	1	3,765	0.03%
2021/04/28	4	45.71	0	0.00	45.65	4	3,739	0.11%
2021/04/27	1	46.00	0	0.00	46.20	1	3,767	0.03%
2021/04/26	2.1	46.12	12	46.50	46.60	-9.9	3,705	-0.27%
2021/04/23	3	43.90	1	44.85	45.35	2	3,491	0.06%
2021/04/22	9	44.33	2	44.45	44.10	7	3,389	0.21%
2021/04/19	0	0.00	6	44.63	44.60	-6	3,322	-0.18%
2021/04/16	4	43.44	0	0.00	43.60	4	3,270	0.12%
2021/04/13	1	43.55	0	0.00	43.50	1	3,329	0.03%
2021/04/12	2	43.58	0	0.00	43.60	2	3,327	0.06%
2021/04/09	0	0.00	1	43.75	43.75	-1	3,336	-0.03%
2021/04/08	6	43.45	0	0.00	43.50	6	3,300	0.18%
2021/04/07	12	43.55	0	0.00	43.65	12	3,277	0.37%
2021/03/31	2	43.35	0	0.00	43.50	2	3,351	0.06%
2021/03/25	1	43.60	0	0.00	43.60	1	4,049	0.02%
2021/03/24	0	0.00	1	43.45	43.55	-1	4,322	-0.02%
2021/03/23	1	43.50	0	0.00	43.15	1	4,361	0.02%
2021/03/22	1	43.20	2	43.25	43.60	-1	4,406	-0.02%
2021/03/18	1	45.20	0	0.00	45.20	1	4,322	0.02%
2021/03/15	2	44.80	0	0.00	44.75	2	4,528	0.04%
2021/03/10	1	45.50	0	0.00	45.45	1	5,045	0.02%
2021/03/08	1	45.05	0	0.00	45.25	1	5,088	0.02%
2021/03/02	1	44.75	0	0.00	44.55	1	5,174	0.02%
2021/02/24	1	44.95	0	0.00	44.55	1	5,110	0.02%
2021/02/23	2	44.85	0	0.00	44.85	2	5,087	0.04%
2021/02/22	1	44.00	0	0.00	44.05	1	5,042	0.02%
2021/02/05	4	43.60	2	43.85	43.60	2	4,979	0.04%
2021/02/04	0	0.00	3	43.40	43.45	-3	4,999	-0.06%
2021/02/03	3	43.43	0	0.00	43.30	3	5,080	0.06%
2021/02/02	0	0.00	7	43.60	43.60	-7	5,119	-0.14%
2021/02/01	4	43.30	23	43.25	43.25	-19	5,130	-0.37%
2021/01/29	1	43.15	0	0.00	42.60	1	5,117	0.02%
2021/01/28	5	43.20	0	0.00	43.25	5	5,081	0.10%
2021/01/27	5	43.80	0	0.00	43.60	5	5,087	0.10%
2021/01/25	0.1	43.95	1	43.50	43.95	-0.9	5,087	-0.02%
2021/01/22	1	43.20	0	0.00	43.10	1	5,104	0.02%
2021/01/21	1	43.20	0	0.00	43.40	1	5,102	0.02%
2021/01/20	0.1	43.80	0	0.00	43.10	0.1	5,100	0.00%
2021/01/19	5	44.60	0	0.00	44.40	5	5,021	0.10%
2021/01/18	5	44.60	0	0.00	44.55	5	4,997	0.10%
2021/01/15	5.5	45.47	0	0.00	45.05	5.5	5,015	0.11%
2021/01/08	0	0.00	5.2	45.94	45.90	-5.2	5,122	-0.10%
2021/01/07	0.9	45.50	0	0.00	45.60	0.9	5,099	0.02%
2021/01/06	1.4	45.21	0.4	45.25	45.20	1	5,053	0.02%
2021/01/04	6	45.63	4	45.75	45.15	2	5,002	0.04%
2020/12/30	1	45.55	0	0.00	45.55	1	4,999	0.02%
2020/12/29	0	0.00	2	46.05	45.60	-2	4,996	-0.04%
2020/12/28	2	46.10	0	0.00	45.90	2	4,988	0.04%
2020/12/25	0	0.00	1	46.70	46.45	-1	4,947	-0.02%
2020/12/24	0	0.00	5	46.20	46.40	-5	4,907	-0.10%
2020/12/23	1	44.75	0	0.00	45.00	1	4,737	0.02%
2020/12/21	1	45.80	0	0.00	44.95	1	4,561	0.02%
2020/12/18	0	0.00	3	46.20	45.60	-3	4,425	-0.07%
2020/12/16	0	0.00	12	45.81	45.95	-12	4,169	-0.29%
2020/12/15	0.1	45.05	10	45.10	45.25	-9.9	4,086	-0.24%
2020/12/14	1	45.20	1	45.15	44.90	0	4,076	0.00%
2020/12/09	5	44.40	0	0.00	44.50	5	3,934	0.13%
2020/12/08	2	44.25	1	44.90	45.40	1	3,834	0.03%
2020/12/07	0	0.00	19	45.64	45.85	-19	3,620	-0.52%
2020/12/04	7	43.54	0	0.00	43.50	7	3,344	0.21%
2020/12/03	0.8	44.00	3	43.70	43.80	-2.2	3,285	-0.07%
2020/12/01	0	0.00	5	44.36	44.50	-5	3,240	-0.15%
2020/11/27	0	0.00	1	43.75	43.85	-1	3,140	-0.03%
2020/11/23	0	0.00	1	43.45	43.45	-1	3,242	-0.03%
2020/11/16	3	43.35	0	0.00	43.45	3	3,317	0.09%
2020/11/13	5	43.45	0	0.00	43.40	5	3,336	0.15%
2020/11/11	0	0.00	1	43.75	44.00	-1	3,346	-0.03%
2020/11/10	0	0.00	3	42.85	42.95	-3	3,273	-0.09%
2020/11/06	5	41.85	0.1	42.00	41.90	4.9	3,242	0.15%
2020/11/04	2	42.05	0	0.00	42.00	2	3,211	0.06%
2020/11/03	3	42.20	0	0.00	42.35	3	3,197	0.09%
2020/11/02	1.5	41.90	1.3	41.90	41.90	0.2	3,189	0.01%
2020/10/30	0	0.00	4	41.80	41.50	-4	3,171	-0.13%
2020/10/28	3	42.10	0	0.00	42.10	3	3,121	0.10%
2020/10/26	0	0.00	6	42.65	42.60	-6	3,111	-0.19%
2020/10/23	2	42.55	0	0.00	42.55	2	3,120	0.06%
2020/10/22	0	0.00	2	43.20	43.20	-2	3,106	-0.06%
2020/10/21	2	42.70	0	0.00	42.70	2	2,930	0.07%
2020/10/20	1	42.70	0	0.00	42.65	1	2,920	0.03%
2020/10/13	1	44.20	0	0.00	43.85	1	2,846	0.04%
2020/10/12	3	44.28	1	44.65	44.20	2	2,839	0.07%
2020/10/08	0	0.00	3	44.02	44.70	-3	2,849	-0.11%
2020/10/06	0	0.00	1	43.45	43.70	-1	2,829	-0.04%
2020/09/28	0	0.00	1	42.45	42.65	-1	2,795	-0.04%
2020/09/25	10	41.70	0	0.00	41.50	10	2,769	0.36%
2020/09/24	6	41.52	10	41.68	41.45	-4	2,721	-0.15%
2020/09/23	5	46.35	0	0.00	46.15	5	2,590	0.19%
2020/09/22	0	0.00	1	46.60	46.60	-1	2,499	-0.04%
2020/09/21	3	46.80	2	46.85	46.85	1	2,460	0.04%
2020/09/18	6	46.65	0	0.00	46.65	6	2,411	0.25%
2020/09/17	0	0.00	5	46.80	46.55	-5	2,381	-0.21%
2020/09/15	3	46.20	0	0.00	46.35	3	2,343	0.13%
2020/09/11	0	0.00	0.5	46.30	46.30	-0.5	2,335	-0.02%
2020/09/09	1	45.95	0	0.00	46.15	1	2,306	0.04%
2020/09/04	0	0.00	1	45.65	45.80	-1	2,420	-0.04%
2020/08/31	0	0.00	7	46.32	46.40	-7	2,516	-0.28%
2020/08/20	2	43.30	0	0.00	43.50	2	2,678	0.07%
2020/08/19	0	0.00	4	44.70	44.45	-4	2,644	-0.15%
2020/08/17	0	0.00	1	44.40	44.35	-1	2,621	-0.04%
2020/08/14	4	43.10	0	0.00	43.10	4	2,595	0.15%
2020/08/12	0	0.00	10	42.68	42.55	-10	2,585	-0.39%
2020/08/11	5	42.90	0	0.00	42.70	5	2,603	0.19%
2020/08/10	5	42.90	5	42.90	42.90	0	2,640	0.00%
2020/08/07	1	42.60	0	0.00	42.85	1	2,686	0.04%
2020/08/04	8	42.32	0	0.00	42.30	8	2,780	0.29%
2020/07/20	0	0.00	37	42.70	42.65	-37	2,851	-1.30%
2020/07/17	0	0.00	15	43.55	42.90	-15	2,852	-0.53%
2020/07/16	0	0.00	1	43.80	43.25	-1	2,862	-0.03%
2020/07/15	0	0.00	1	43.30	43.65	-1	2,856	-0.04%
2020/07/13	3	43.03	0	0.00	42.80	3	2,833	0.11%
2020/07/10	50	43.35	0	0.00	43.15	50	2,817	1.77%
2020/07/06	0	0.00	2	44.15	44.00	-2	2,765	-0.07%
2020/06/30	1	43.80	0	0.00	43.55	1	2,781	0.04%
2020/06/29	2	43.60	0	0.00	43.60	2	2,797	0.07%
2020/06/22	0	0.00	36	43.72	43.55	-36	2,829	-1.27%
2020/06/19	5	43.70	0	0.00	43.50	5	2,875	0.17%
2020/06/18	1	44.00	0	0.00	44.05	1	2,865	0.03%
2020/06/17	12	44.10	0	0.00	44.25	12	2,891	0.42%
2020/06/16	18	44.20	0	0.00	44.20	18	2,963	0.61%
2020/06/15	0	0.00	30	44.20	43.70	-30	3,099	-0.97%
2020/06/05	0	0.00	5	47.00	47.25	-5	3,232	-0.15%
2020/06/03	0	0.00	2	46.20	46.25	-2	3,179	-0.06%
2020/06/02	1	45.45	0	0.00	45.40	1	3,135	0.03%
2020/05/28	1	45.00	0	0.00	44.75	1	2,899	0.03%
2020/05/21	0	0.00	1	44.30	44.20	-1	2,953	-0.03%
2020/05/15	2	43.20	0	0.00	43.55	2	2,908	0.07%
2020/05/12	2	44.90	2	44.58	44.90	0	2,786	0.00%
2020/05/11	3	44.60	0	0.00	44.70	3	2,769	0.11%
2020/05/08	30	43.85	0	0.00	43.80	30	2,735	1.10%
2020/05/05	0	0.00	1	43.55	43.65	-1	2,741	-0.04%
2020/04/30	1	43.90	0	0.00	43.65	1	2,783	0.04%
2020/04/29	0	0.00	1	44.00	43.70	-1	2,799	-0.04%
2020/04/28	1	42.90	0	0.00	42.85	1	2,828	0.04%
2020/04/27	1	42.00	0	0.00	42.35	1	2,919	0.03%
2020/04/23	0	0.00	4	40.80	40.60	-4	2,917	-0.14%
2020/04/22	2	39.90	0	0.00	40.30	2	2,922	0.07%
2020/04/21	0.2	40.60	48	40.42	40.40	-47.8	2,922	-1.64%
2020/04/20	1	41.40	0	0.00	41.40	1	2,905	0.03%
2020/04/16	0	0.00	52	41.06	41.20	-52	2,895	-1.80%
2020/04/10	108	40.58	0	0.00	40.65	108	2,860	3.78%	大買/鉅額交易
2020/04/08	0	0.00	1	40.55	40.40	-1	2,858	-0.03%
2020/04/07	0	0.00	2	41.00	40.45	-2	2,843	-0.07%
2020/04/06	0	0.00	4	40.30	40.40	-4	2,820	-0.14%
2020/04/01	0	0.00	6	40.05	39.90	-6	2,814	-0.21%
2020/03/31	0.2	40.70	0	0.00	40.50	0.2	2,803	0.01%
2020/03/27	10	39.85	0	0.00	39.55	10	2,871	0.35%
2020/03/26	2	39.10	0	0.00	39.90	2	2,947	0.07%
2020/03/25	6	39.65	0	0.00	39.80	6	3,048	0.20%
2020/03/24	0	0.00	4	37.00	36.85	-4	3,033	-0.13%
2020/03/19	0	0.00	15	32.85	32.90	-15	2,948	-0.51%
2020/03/18	0.2	36.65	0	0.00	36.45	0.2	2,814	0.01%
2020/03/13	3	38.55	0	0.00	40.40	3	2,685	0.11%
2020/03/12	7	43.16	0	0.00	41.80	7	2,579	0.27%
2020/03/10	3	43.87	0	0.00	43.95	3	2,482	0.12%
2020/03/09	0.3	44.55	6	44.58	44.30	-5.7	2,456	-0.23%
2020/03/03	2	44.50	9	44.70	44.55	-7	2,410	-0.29%
2020/03/02	2	44.15	0	0.00	44.50	2	2,411	0.08%
2020/02/26	2	44.90	0	0.00	44.80	2	2,381	0.08%
2020/02/24	7	45.18	0	0.00	45.10	7	2,371	0.30%
2020/02/18	0.3	46.05	0	0.00	46.05	0.3	2,339	0.01%
2020/02/12	0	0.00	5	45.65	45.80	-5	2,398	-0.21%
2020/02/11	0	0.00	6	45.45	45.35	-6	2,393	-0.25%
2020/02/10	6	45.20	0	0.00	45.50	6	2,397	0.25%
2020/02/03	2.3	44.29	1	44.30	44.90	1.3	2,404	0.05%
2020/01/31	8	45.50	0	0.00	45.25	8	2,388	0.33%
2020/01/30	11	45.68	3	45.83	45.45	8	2,348	0.34%
2020/01/20	0	0.00	1	47.10	47.10	-1	2,265	-0.04%
2020/01/17	1	46.70	0	0.00	46.85	1	2,245	0.04%
2020/01/15	2	46.40	0	0.00	46.55	2	2,291	0.09%
2020/01/14	1	46.35	0	0.00	46.40	1	2,321	0.04%
2020/01/06	7	46.11	0	0.00	46.20	7	2,534	0.28%
2019/12/31	0	0.00	0	46.45	46.30	0	2,634	0.00%
2019/12/25	5.2	46.24	0	0.00	46.20	5.2	4,781	0.11%
2019/12/24	5	45.95	0	0.00	46.15	5	5,351	0.09%
2019/12/20	0.3	45.90	0	0.00	45.45	0.3	5,215	0.01%
2019/12/17	5	46.20	0	0.00	46.25	5	5,093	0.10%
2019/12/04	4	46.46	0	0.00	46.60	4	5,166	0.08%
2019/12/03	0	0.00	5	46.65	46.70	-5	5,157	-0.10%
2019/11/21	3	46.65	0	0.00	46.60	3	5,167	0.06%
2019/11/15	2	46.80	0	0.00	46.95	2	5,187	0.04%
2019/11/14	6	46.80	1	46.60	46.55	5	5,199	0.10%
2019/11/11	0	0.00	10	46.85	46.70	-10	5,200	-0.19%
2019/11/07	0	0.00	2	47.50	47.25	-2	5,166	-0.04%
2019/11/06	4	47.00	2	47.10	47.45	2	5,160	0.04%
2019/11/04	3	46.88	0	0.00	47.10	3	5,131	0.06%
2019/10/30	5	46.88	5	47.02	46.85	0	5,109	0.00%
2019/10/24	0	0.00	1	47.30	47.50	-1	5,045	-0.02%
2019/10/23	0	0.00	4	47.50	47.50	-4	5,022	-0.08%
2019/10/22	5	47.10	0	0.00	47.00	5	4,995	0.10%
2019/10/21	0	0.00	5	46.65	46.75	-5	4,961	-0.10%
2019/10/18	2	45.70	0	0.00	45.90	2	4,899	0.04%
2019/10/15	1	45.80	0	0.00	45.95	1	4,780	0.02%
2019/10/09	1	45.55	0	0.00	45.30	1	4,717	0.02%
2019/10/07	2	45.80	0	0.00	45.75	2	4,631	0.04%
2019/10/03	4	45.85	0	0.00	46.05	4	4,523	0.09%
2019/10/02	1	46.00	10	46.08	45.90	-9	4,330	-0.21%
2019/09/27	5	49.90	0	0.00	49.90	5	2,437	0.21%
2019/09/26	10	49.85	1	49.80	49.80	9	1,857	0.48%
2019/09/17	0	0.00	1	50.10	50.20	-1	1,703	-0.06%
2019/09/05	0	0.00	1	49.35	49.25	-1	1,678	-0.06%
2019/08/29	0	0.00	1	49.20	49.05	-1	1,661	-0.06%
2019/08/28	5	48.95	2	49.05	49.40	3	1,653	0.18%
2019/08/27	2	48.60	0	0.00	48.40	2	1,650	0.12%
2019/08/22	2	48.80	0	0.00	48.90	2	1,597	0.13%
2019/08/19	2	48.68	0	0.00	48.75	2	1,660	0.12%
2019/08/05	2	48.60	0	0.00	48.20	2	1,609	0.12%
2019/07/30	0	0.00	1	49.00	48.95	-1	1,599	-0.06%
2019/07/24	3	48.90	0	0.00	48.90	3	1,626	0.18%
2019/07/23	2	49.05	0	0.00	49.05	2	1,609	0.12%
2019/07/22	0	0.00	2	49.40	49.25	-2	1,600	-0.12%
2019/07/11	0	0.00	1	49.45	49.45	-1	1,629	-0.06%
2019/07/01	0	0.00	10	49.55	49.60	-10	1,762	-0.57%
2019/06/28	0	0.00	4	49.70	49.45	-4	1,784	-0.22%
2019/06/25	10	49.85	0	0.00	49.95	10	1,954	0.51%
2019/06/24	1	50.00	2	50.10	50.00	-1	1,993	-0.05%
2019/06/21	0	0.00	1	49.85	50.00	-1	1,983	-0.05%
2019/06/20	0	0.00	1	49.90	49.90	-1	1,988	-0.05%
2019/06/19	0	0.00	1	49.60	49.90	-1	2,011	-0.05%
2019/06/14	2	48.50	0	0.00	48.50	2	2,119	0.09%
2019/06/10	2	48.65	3	48.60	48.70	-1	2,457	-0.04%
2019/06/03	1	49.00	0	0.00	48.90	1	2,532	0.04%
2019/05/28	2	48.60	2	49.45	48.60	0	2,513	0.00%
2019/05/27	1	48.90	0	0.00	49.20	1	2,443	0.04%
2019/05/17	2	47.45	0	0.00	47.50	2	2,423	0.08%
2019/05/13	0	0.00	1	47.80	47.80	-1	2,444	-0.04%
2019/05/08	2	48.43	0	0.00	48.50	2	2,481	0.08%
2019/05/07	1	48.80	3	48.80	48.70	-2	2,491	-0.08%
2019/05/02	0	0.00	7	49.40	49.40	-7	2,539	-0.28%
2019/04/30	1	49.15	0	0.00	49.45	1	2,539	0.04%
2019/04/29	0	0.00	1	49.20	49.20	-1	2,530	-0.04%
2019/04/25	5	48.75	0	0.00	49.00	5	2,534	0.20%
2019/04/24	2	48.90	0	0.00	48.65	2	2,536	0.08%
2019/04/23	5	48.95	0	0.00	48.95	5	2,540	0.20%
2019/04/18	3	48.48	0	0.00	48.60	3	2,557	0.12%
2019/04/17	0	0.00	3	49.17	49.15	-3	2,556	-0.12%
2019/04/16	0	0.00	1	49.30	49.40	-1	2,551	-0.04%
2019/04/11	4	49.45	0	0.00	49.40	4	2,544	0.16%
2019/04/10	5	49.57	0	0.00	49.90	5	2,528	0.20%
2019/04/03	1	50.60	0	0.00	50.50	1	2,534	0.04%
2019/04/01	8	50.70	9	50.94	50.90	-1	2,640	-0.04%
2019/03/29	0	0.00	6	50.55	50.80	-6	2,550	-0.24%
2019/03/22	2.1	49.74	2.5	49.26	49.25	-0.4	2,481	-0.02%
2019/03/21	0	0.00	3	49.20	49.35	-3	2,453	-0.12%
2019/03/20	0.1	48.70	2	48.70	48.70	-1.9	2,416	-0.08%
2019/03/19	0	0.00	8	49.15	48.90	-8	2,361	-0.34%
2019/03/18	1	48.50	2	48.48	48.55	-1	2,302	-0.04%
2019/03/15	1	48.15	0	0.00	48.20	1	2,278	0.04%
2019/03/11	4	47.99	3	47.97	47.90	1	1,939	0.05%
2019/03/08	4	47.65	0	0.00	47.65	4	1,914	0.21%
2019/03/04	5	47.65	0	0.00	47.50	5	1,957	0.26%
2019/02/26	0	0.00	1	47.80	47.60	-1	2,006	-0.05%
2019/02/25	4	47.86	0	0.00	47.95	4	1,994	0.20%
2019/02/21	1	47.75	0	0.00	48.00	1	2,004	0.05%
2019/02/19	5	47.90	0	0.00	47.90	5	1,981	0.25%
2019/02/18	0	0.00	3	47.70	47.70	-3	1,985	-0.15%
2019/02/13	3	47.73	0	0.00	47.65	3	1,986	0.15%
2019/02/12	1	48.30	0	0.00	48.45	1	1,947	0.05%
2019/02/11	0	0.00	3	48.15	48.40	-3	1,951	-0.15%
2019/01/30	4	47.83	0	0.00	47.95	4	1,911	0.21%
2019/01/23	0	0.00	1	46.80	46.90	-1	1,851	-0.05%
2019/01/21	0	0.00	5	46.85	46.85	-5	1,857	-0.27%
2019/01/18	0	0.00	5	46.60	46.60	-5	1,875	-0.27%
2019/01/16	0	0.00	3	46.65	46.60	-3	1,901	-0.16%
2019/01/15	0	0.00	1	46.50	46.60	-1	1,927	-0.05%
2019/01/09	0.2	46.10	1	46.00	46.10	-0.8	2,047	-0.04%
2019/01/07	6	45.45	0	0.00	45.60	6	2,086	0.29%
2019/01/03	1	45.15	0	0.00	45.05	1	2,227	0.04%
2019/01/02	1	44.65	0	0.00	44.50	1	2,248	0.04%
2018/12/28	0	0.00	1	45.10	45.00	-1	2,274	-0.04%
2018/12/27	3.5	44.27	0	0.00	44.40	3.5	2,292	0.15%
2018/12/25	1	43.90	0	0.00	43.90	1	2,269	0.04%
2018/12/22	0	0.00	2	46.05	45.90	-2	2,166	-0.09%
2018/12/21	0	0.00	1	46.15	46.15	-1	2,204	-0.05%
2018/12/20	0	0.00	5	46.05	46.45	-5	2,143	-0.23%
2018/12/17	1	46.70	0	0.00	46.10	1	2,205	0.05%
2018/12/12	0	0.00	2	46.45	46.25	-2	2,255	-0.09%
2018/12/10	3	45.83	0	0.00	45.60	3	2,296	0.13%
2018/12/06	3	45.70	0	0.00	45.65	3	2,430	0.12%
2018/12/04	3	46.82	0	0.00	46.70	3	2,983	0.10%
2018/12/03	0	0.00	1	47.10	47.10	-1	3,664	-0.03%
2018/11/28	3	46.22	1	46.30	46.70	2	4,917	0.04%
2018/11/27	4	46.20	1	46.40	46.25	3	4,977	0.06%
2018/11/26	3	46.90	4	47.11	46.20	-1	5,043	-0.02%
2018/11/23	0	0.00	5	45.85	45.90	-5	5,007	-0.10%
2018/11/20	1	46.10	0	0.00	45.85	1	5,090	0.02%
2018/11/13	1	46.65	1	46.45	46.80	0	5,157	0.00%
2018/11/09	3	46.30	0	0.00	46.20	3	5,167	0.06%
2018/11/08	0	0.00	10	46.55	46.70	-10	5,221	-0.19%
2018/11/07	5	46.45	11	46.54	46.40	-6	5,426	-0.11%
2018/11/06	20	46.15	0	0.00	46.55	20	5,587	0.36%
2018/11/05	5	45.80	0	0.00	45.85	5	5,599	0.09%
2018/10/29	1	45.05	0	0.00	44.60	1	5,724	0.02%
2018/10/26	0	0.00	1	45.10	44.40	-1	5,726	-0.02%
2018/10/15	1	45.80	0	0.00	45.25	1	5,523	0.02%
2018/10/12	4	44.90	1	45.95	46.25	3	5,486	0.05%
2018/10/11	1.5	45.70	28	45.39	45.60	-26.5	5,469	-0.48%
2018/10/09	1	46.85	1	46.80	46.65	0	5,337	0.00%
2018/10/08	0	0.00	10	47.25	47.10	-10	5,304	-0.19%
2018/10/01	0	0.00	6	48.28	48.20	-6	5,224	-0.11%
2018/09/28	0	0.00	2	48.15	48.40	-2	5,212	-0.04%
2018/09/27	2	47.85	0	0.00	48.00	2	5,198	0.04%
2018/09/26	1	47.60	0	0.00	47.45	1	5,177	0.02%
2018/09/25	0	0.00	5	48.49	48.35	-5	5,179	-0.10%
2018/09/21	0	0.00	4	48.53	48.70	-4	5,175	-0.08%
2018/09/20	1	47.85	5	48.15	48.20	-4	5,137	-0.08%
2018/09/19	0	0.00	1	48.10	48.15	-1	5,140	-0.02%
2018/09/17	1	47.70	1	47.30	47.50	0	5,115	0.00%
2018/09/14	0	0.00	15	47.45	47.50	-15	5,117	-0.29%
2018/09/12	1.1	46.20	14	46.20	46.90	-12.9	5,051	-0.26%
2018/09/11	1	44.95	1	45.15	45.40	0	4,986	0.00%
2018/09/10	3	44.65	4	44.85	44.60	-1	4,834	-0.02%
2018/09/07	1	45.40	0	0.00	45.10	1	4,580	0.02%
2018/09/06	0	0.00	8	49.06	49.15	-8	3,932	-0.20%
2018/09/05	19	48.83	0	0.00	48.80	19	3,239	0.59%
2018/09/03	1	50.20	5	50.16	50.00	-4	2,724	-0.15%
2018/08/31	1.1	49.48	2	49.45	49.90	-0.9	2,690	-0.03%
2018/08/30	0.1	49.30	5	49.26	49.30	-4.9	2,659	-0.18%
2018/08/29	0.1	48.95	2	48.95	48.95	-1.9	2,728	-0.07%
2018/08/28	0.1	48.60	4	48.55	48.60	-3.9	2,713	-0.14%
2018/08/24	0	0.00	1	48.20	48.50	-1	2,758	-0.04%
2018/08/23	0.1	48.30	0	0.00	48.40	0.1	2,840	0.00%
2018/08/22	0	0.00	2	48.53	48.35	-2	2,883	-0.07%
2018/08/21	0	0.00	1	48.15	48.20	-1	2,879	-0.03%
2018/08/20	2	47.60	0	0.00	47.70	2	2,873	0.07%
2018/08/17	1	48.00	0	0.00	47.80	1	2,876	0.03%
2018/08/16	4	47.75	1	47.70	47.90	3	2,874	0.10%
2018/08/15	3	47.97	0	0.00	48.00	3	2,873	0.10%
2018/08/14	2	47.55	0	0.00	47.65	2	2,835	0.07%
2018/08/10	1	47.65	0	0.00	48.00	1	2,483	0.04%
2018/08/09	1	48.20	3	48.27	48.30	-2	2,481	-0.08%
2018/08/07	0	0.00	4	47.60	47.65	-4	2,382	-0.17%
2018/08/06	2	47.35	0	0.00	47.35	2	2,406	0.08%
2018/07/26	10	45.95	0	0.00	45.95	10	2,371	0.42%
2018/07/24	5	45.70	0	0.00	45.70	5	2,450	0.20%
2018/07/12	0	0.00	10	45.45	45.50	-10	2,580	-0.39%
2018/07/11	0	0.00	2	45.08	45.00	-2	2,601	-0.08%
2018/07/06	0	0.00	47	43.63	43.95	-47	2,615	-1.80%
2018/07/03	0	0.00	6	44.20	44.20	-6	2,704	-0.22%
2018/06/28	1	44.70	0	0.00	44.60	1	2,663	0.04%
2018/06/19	1	46.15	0	0.00	46.20	1	2,655	0.04%
2018/06/14	3	46.45	0	0.00	46.35	3	2,513	0.12%
2018/06/13	7	47.21	10	47.25	47.25	-3	2,469	-0.12%
2018/06/12	10	47.60	0	0.00	47.65	10	2,520	0.40%
2018/06/11	0	0.00	4	48.00	47.60	-4	2,510	-0.16%
2018/06/08	2	47.60	0	0.00	47.60	2	2,477	0.08%
2018/06/07	22	47.47	1	47.60	47.45	21	2,455	0.86%
2018/06/06	0	0.00	30	47.76	47.85	-30	2,452	-1.22%
2018/06/05	0	0.00	1	46.50	46.80	-1	2,345	-0.04%
2018/06/01	1	46.30	6	46.11	46.30	-5	2,272	-0.22%
2018/05/31	5	45.70	0	0.00	45.40	5	2,230	0.22%
2018/05/30	8	45.68	0	0.00	45.50	8	2,150	0.37%
2018/05/28	2	45.80	0	0.00	45.65	2	2,116	0.09%
2018/05/22	1	46.00	0	0.00	46.05	1	2,095	0.05%
2018/05/16	6	45.52	0	0.00	45.60	6	2,116	0.28%
2018/05/15	1	45.20	0	0.00	45.50	1	2,200	0.05%
2018/05/14	0.2	45.75	1	46.15	45.75	-0.9	2,276	-0.04%
2018/05/09	0.4	45.40	0	0.00	45.05	0.4	2,251	0.02%
2018/05/07	0	0.00	2	45.20	45.20	-2	2,310	-0.09%
2018/05/02	1	46.15	4	46.40	46.00	-3	2,512	-0.12%
2018/04/26	1	45.35	0	0.00	45.15	1	2,621	0.04%
2018/04/23	8	45.61	1	45.40	45.60	7	2,630	0.27%
2018/04/20	1	45.05	2	45.20	45.30	-1	2,590	-0.04%
2018/04/18	2	44.60	0	0.00	44.45	2	2,574	0.08%
2018/04/17	2	44.60	0	0.00	44.55	2	2,578	0.08%
2018/04/16	0	0.00	2	44.95	44.85	-2	2,558	-0.08%
2018/04/13	2	45.30	0	0.00	45.15	2	2,574	0.08%
2018/04/12	1	45.55	0	0.00	45.55	1	2,586	0.04%
2018/04/11	0.1	45.70	1	45.90	45.70	-0.9	2,585	-0.04%
2018/04/10	0	0.00	1	45.30	45.40	-1	2,580	-0.04%
2018/04/09	3	44.95	5	44.90	44.80	-2	2,583	-0.08%
2018/04/03	1	45.05	0	0.00	45.20	1	2,589	0.04%
2018/03/30	0	0.00	1	45.00	45.00	-1	2,586	-0.04%
2018/03/29	1	45.00	0	0.00	44.90	1	2,585	0.04%
2018/03/27	1	45.00	0	0.00	45.40	1	2,578	0.04%
2018/03/26	2	44.60	0	0.00	44.85	2	2,548	0.08%
2018/03/23	3	44.57	0	0.00	44.75	3	2,567	0.12%
2018/03/21	2	44.90	0	0.00	44.95	2	2,590	0.08%
2018/03/20	0	0.00	3	44.70	44.90	-3	2,744	-0.11%
2018/03/16	4	44.98	0	0.00	44.60	4	2,796	0.14%
2018/03/15	1	45.30	0	0.00	45.50	1	2,734	0.04%
2018/03/14	0	0.00	1	45.45	45.50	-1	2,727	-0.04%
2018/03/12	3	44.95	4	45.01	44.95	-1	2,704	-0.04%
2018/03/08	0	0.00	3	44.10	44.15	-3	2,678	-0.11%
2018/03/02	3	43.98	2	44.15	44.00	1	2,754	0.04%
2018/03/01	2.1	44.03	0	0.00	44.65	2.1	2,756	0.08%
2018/02/26	2	44.80	0	0.00	44.95	2	2,713	0.07%
2018/02/23	3	44.70	2	44.70	44.75	1	2,708	0.04%
2018/02/22	1	44.40	1	44.55	44.40	0	2,735	0.00%
2018/02/09	2	42.83	0	0.00	43.55	2	2,704	0.07%
2018/02/08	1	44.75	0	0.00	44.10	1	2,679	0.04%
2018/02/07	0	0.00	1	43.00	44.20	-1	2,682	-0.04%
2018/02/06	48	43.04	0	0.00	42.20	48	2,599	1.85%
2018/02/05	0	0.00	7	44.85	44.85	-7	2,514	-0.28%
2018/02/02	1	45.60	0	0.00	45.60	1	2,507	0.04%
2018/01/31	5	46.10	3	46.12	45.80	2	2,514	0.08%
2018/01/30	11	45.89	0	0.00	45.55	11	2,471	0.45%
2018/01/29	0	0.00	2	46.20	46.50	-2	2,443	-0.08%
2018/01/26	1	46.45	6	46.37	46.45	-5	2,421	-0.21%
2018/01/25	2.1	45.43	4	45.35	45.40	-1.9	2,341	-0.08%
2018/01/23	13	44.88	12	45.00	44.95	1	2,212	0.05%
2018/01/19	2	42.55	2	42.65	42.85	0	2,135	0.00%
2018/01/15	0	0.00	2	42.68	42.85	-2	2,080	-0.10%
2018/01/09	1	43.15	0	0.00	43.15	1	2,123	0.05%
2018/01/05	0	0.00	1	42.50	43.10	-1	2,102	-0.05%
2018/01/03	3	43.00	0	0.00	43.15	3	2,125	0.14%
2018/01/02	1	43.15	1	43.00	43.15	0	2,095	0.00%