興富發 (2542)-康和-嘉義券商分點個股進出

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
45.25
漲跌
▼0.85
漲幅
-1.84%
成交量
5,883張
產業
上市營建類股
908人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
康和-嘉義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
2024/05/13	1	45.20	0	0.00	46.10	1	7,185	0.01%
2024/05/10	4	45.50	0	0.00	45.20	4	7,097	0.06%
2024/05/09	11	46.31	0	0.00	45.65	11	6,975	0.16%
2024/05/08	5	46.70	5	47.15	46.85	0	6,745	0.00%
2024/05/07	20	48.83	13	48.30	47.85	7	6,490	0.11%
2024/05/06	5	47.65	13	48.35	48.15	-8	5,901	-0.14%
2024/05/03	5	47.30	18	47.67	47.20	-13	5,458	-0.24%
2024/05/02	12	45.90	17	46.55	46.60	-5	4,966	-0.10%
2024/04/30	15	44.04	15	44.20	44.30	0	4,411	0.00%
2024/04/29	4	43.83	22	44.40	44.30	-18	4,274	-0.42%
2024/04/26	0	0.00	1	43.40	42.95	-1	4,063	-0.02%
2024/04/25	0	0.00	2	42.45	42.70	-2	3,964	-0.05%
2024/04/24	1	42.00	0	0.00	41.95	1	3,860	0.03%
2024/04/23	1	42.00	1	42.40	42.25	0	3,821	0.00%
2024/04/22	13	42.97	13.6	43.59	42.40	-0.6	3,769	-0.01%
2024/04/19	8	41.37	2	41.73	41.45	6	3,371	0.18%
2024/04/18	0.8	41.55	1	41.80	41.60	-0.2	3,204	-0.01%
2024/04/12	0	0.00	1	41.10	40.80	-1	2,943	-0.03%
2024/04/10	2	41.45	1	41.60	41.35	1	2,896	0.03%
2024/04/09	2	41.00	17	41.11	41.20	-15	2,858	-0.52%
2024/04/08	2.3	40.81	0	0.00	40.70	2.3	2,790	0.08%
2024/03/27	0	0.00	1	40.70	40.60	-1	2,567	-0.04%
2024/03/22	1	38.80	0	0.00	38.80	1	2,529	0.04%
2024/03/19	2.1	38.68	0	0.00	38.70	2.1	2,526	0.08%
2024/03/18	1	38.90	0	0.00	39.10	1	2,512	0.04%
2024/03/14	0	0.00	1	39.75	39.85	-1	2,444	-0.04%
2024/03/13	1	39.85	0	0.00	39.80	1	2,452	0.04%
2024/03/12	5	39.90	0	0.00	39.95	5	2,432	0.21%
2024/03/11	1	39.85	0	0.00	39.90	1	2,450	0.04%
2024/03/08	0.1	39.65	0.7	39.70	39.75	-0.6	2,447	-0.03%
2024/03/07	0.1	39.70	3.1	39.65	39.90	-3	2,448	-0.12%
2024/03/05	0.3	39.67	0	0.00	39.60	0.3	2,426	0.01%
2024/03/01	1	39.70	0	0.00	39.70	1	2,424	0.04%
2024/02/29	0.1	39.85	1	39.75	39.70	-0.9	2,424	-0.04%
2024/02/27	0	0.00	3	39.72	39.70	-3	2,419	-0.12%
2024/02/26	1	39.90	0	0.00	39.90	1	2,444	0.04%
2024/02/23	0.1	39.70	0	0.00	39.55	0.1	2,440	0.00%
2024/02/21	0	0.00	0.1	39.90	40.10	-0.1	2,459	0.00%
2024/02/19	0.4	39.65	0	0.00	39.65	0.4	2,425	0.02%
2024/02/16	0.1	39.45	0	0.00	39.65	0.1	2,471	0.00%
2024/02/15	3	39.50	0	0.00	39.50	3	2,442	0.12%
2024/02/05	5	39.60	0	0.00	39.80	5	2,434	0.21%
2024/01/25	1.1	39.51	0	0.00	39.50	1.1	2,483	0.04%
2024/01/24	2	39.50	0	0.00	39.55	2	2,510	0.08%
2024/01/23	0.1	39.55	0	0.00	39.50	0.1	2,520	0.00%
2024/01/22	0	0.00	3	39.65	39.55	-3	2,510	-0.12%
2024/01/17	3	39.73	0	0.00	39.85	3	2,489	0.12%
2024/01/11	1.1	39.95	0	0.00	39.95	1.1	2,476	0.04%
2024/01/10	3	40.03	0	0.00	40.00	3	2,744	0.11%
2023/12/26	0	0.00	1.6	40.11	40.05	-1.6	3,098	-0.05%
2023/12/25	1	39.95	0	0.00	40.00	1	3,138	0.03%
2023/12/21	2.1	39.70	0	0.00	39.90	2.1	3,414	0.06%
2023/12/20	0	0.00	5	40.15	40.15	-5	3,410	-0.15%
2023/12/19	0.3	40.23	0	0.00	40.15	0.3	3,443	0.01%
2023/12/18	1	40.10	1	40.05	40.45	0	3,468	0.00%
2023/12/14	1	40.40	0	0.00	40.40	1	3,472	0.03%
2023/12/13	9	40.07	0	0.00	40.05	9	3,497	0.26%
2023/12/12	0.1	40.10	0	0.00	39.90	0.1	3,540	0.00%
2023/12/08	1.1	40.15	0	0.00	40.15	1.1	3,540	0.03%
2023/12/06	8.1	40.37	0	0.00	40.35	8.1	3,531	0.23%
2023/12/05	3	40.55	2	40.55	40.55	1	3,489	0.03%
2023/12/04	3.1	40.65	1	40.60	40.70	2.1	3,476	0.06%
2023/12/01	0.2	40.85	0	0.00	40.80	0.2	3,447	0.00%
2023/11/29	1	40.85	0	0.00	40.85	1	3,496	0.03%
2023/11/28	2	40.90	0.3	40.95	40.95	1.7	3,489	0.05%
2023/11/21	6	40.85	5	41.05	40.85	1	3,444	0.03%
2023/11/17	2.3	40.90	0	0.00	40.90	2.3	3,415	0.07%
2023/11/13	0	0.00	1	40.70	40.60	-1	3,398	-0.03%
2023/11/07	0.6	40.75	1.2	40.79	40.70	-0.6	3,506	-0.02%
2023/11/06	6	40.66	0	0.00	40.70	6	3,513	0.17%
2023/11/03	1.2	40.71	0	0.00	40.60	1.2	3,494	0.03%
2023/11/02	0.6	40.70	0	0.00	40.60	0.6	3,494	0.02%
2023/11/01	2	40.52	0	0.00	40.60	2	3,493	0.06%
2023/10/31	1.1	40.80	0	0.00	40.70	1.1	3,483	0.03%
2023/10/30	1	40.85	0	0.00	40.90	1	3,473	0.03%
2023/10/25	0	0.00	1	41.05	41.00	-1	3,465	-0.03%
2023/10/24	0	0.00	1	40.75	40.80	-1	3,471	-0.03%
2023/10/23	6	40.81	2	40.95	40.75	4	3,488	0.11%
2023/10/20	8	41.13	0	0.00	41.10	8	3,504	0.23%
2023/10/18	0	0.00	9	42.05	42.05	-9	3,479	-0.26%
2023/10/11	4	39.60	0	0.00	40.10	4	3,128	0.13%
2023/10/05	10	39.15	0	0.00	39.10	10	3,071	0.33%
2023/09/28	2	39.40	1	39.50	39.45	1	3,028	0.03%
2023/09/27	0.4	39.95	1	39.90	39.55	-0.6	2,981	-0.02%
2023/09/26	0	0.00	9	39.99	40.00	-9	2,901	-0.31%
2023/09/25	51	43.03	0	0.00	43.05	51	2,712	1.88%
2023/09/22	1	43.30	0	0.00	43.40	1	2,593	0.04%
2023/09/21	0.1	44.00	0	0.00	43.95	0.1	2,534	0.00%
2023/09/20	1	44.15	5	44.30	44.20	-4	2,472	-0.16%
2023/09/19	1	44.10	1	44.25	44.30	0	2,406	0.00%
2023/09/14	1	44.15	5	44.10	44.10	-4	2,252	-0.18%
2023/09/08	1	43.40	0	0.00	43.40	1	2,272	0.04%
2023/09/04	0	0.00	2	43.55	43.60	-2	2,273	-0.09%
2023/08/30	0	0.00	0.1	43.20	43.25	-0.1	2,228	0.00%
2023/08/29	2	43.10	0	0.00	43.20	2	2,235	0.09%
2023/08/22	3	42.30	0	0.00	42.40	3	2,320	0.13%
2023/08/17	2	42.65	0	0.00	42.60	2	2,343	0.09%
2023/08/16	3	42.60	0	0.00	42.60	3	2,375	0.13%
2023/08/15	0	0.00	1	42.75	42.65	-1	2,401	-0.04%
2023/08/14	0.1	42.70	0	0.00	42.60	0.1	2,426	0.00%
2023/08/11	1	43.40	0	0.00	43.40	1	2,426	0.04%
2023/08/09	0.1	42.80	0	0.00	42.65	0.1	2,478	0.00%
2023/08/08	0.1	42.80	1	42.95	42.95	-0.9	2,553	-0.04%
2023/08/07	0	0.00	4	42.75	42.80	-4	2,962	-0.14%
2023/08/02	0	0.00	2	42.60	42.55	-2	2,959	-0.07%
2023/07/28	0	42.30	0	0.00	42.20	0	3,010	0.00%
2023/07/27	1	42.35	0	0.00	42.40	1	3,023	0.03%
2023/07/25	0.1	41.80	0	0.00	41.60	0.1	3,007	0.00%
2023/07/24	0.1	41.90	0	0.00	41.70	0.1	2,980	0.00%
2023/07/21	4	42.20	0	0.00	42.15	4	2,924	0.14%
2023/07/20	10	42.20	1	42.25	42.25	9	2,951	0.30%
2023/07/18	0.1	42.20	0	0.00	42.15	0.1	2,944	0.00%
2023/07/17	9	42.37	0	0.00	42.25	9	2,931	0.31%
2023/07/14	1	42.50	0	0.00	42.55	1	2,898	0.03%
2023/07/05	1	42.75	1	42.80	42.70	0	2,901	0.00%
2023/06/27	0	0.00	0.5	42.25	42.25	-0.5	2,978	-0.02%
2023/06/26	0.8	42.35	0.2	42.25	42.25	0.6	2,985	0.02%
2023/06/20	0	0.00	2	42.30	42.15	-2	3,001	-0.07%
2023/06/14	1	42.90	0	0.00	43.00	1	2,916	0.03%
2023/06/13	1	42.95	0	0.00	42.95	1	2,950	0.03%
2023/06/07	0.1	42.50	0	0.00	42.60	0.1	3,035	0.00%
2023/05/29	0	0.00	3	42.20	42.10	-3	3,039	-0.10%
2023/05/26	0	0.00	5	42.25	42.20	-5	3,040	-0.16%
2023/05/23	1	42.55	0	42.55	42.75	1	2,976	0.03%
2023/05/22	1	42.00	2	42.45	42.60	-1	2,973	-0.03%
2023/05/18	0	0.00	2	42.00	42.00	-2	2,896	-0.07%
2023/05/17	2	41.60	0	0.00	41.90	2	2,868	0.07%
2023/05/16	3	41.67	0	0.00	41.65	3	2,836	0.11%
2023/05/15	3	41.27	1.3	41.27	41.35	1.7	2,816	0.06%
2023/05/12	2	41.70	1	41.70	41.95	1	2,713	0.04%
2023/05/11	1	41.55	18	41.89	42.30	-17	2,632	-0.65%
2023/05/09	2	43.10	1	43.25	43.20	1	2,214	0.05%
2023/05/03	0	0.00	0.2	42.15	42.30	-0.2	2,241	-0.01%
2023/04/28	2	42.05	1	42.10	42.05	1	2,366	0.04%
2023/04/20	0.1	41.85	1	41.85	41.85	-0.9	2,422	-0.04%
2023/04/19	0	0.00	4	42.05	42.00	-4	2,422	-0.17%
2023/04/18	0.1	42.15	0	0.00	42.10	0.1	2,402	0.00%
2023/04/17	1	42.15	0	0.00	42.05	1	2,394	0.04%
2023/04/14	0	0.00	2	42.10	42.10	-2	2,390	-0.08%
2023/04/12	8.5	41.97	1	42.10	41.95	7.5	2,407	0.31%
2023/04/07	1	41.10	0	0.00	41.70	1	2,499	0.04%
2023/03/31	0	0.00	3.3	40.97	41.15	-3.3	2,570	-0.13%
2023/03/28	10	40.75	0	0.00	40.70	10	3,717	0.27%
2023/03/27	0.1	40.85	0	0.00	40.70	0.1	4,154	0.00%
2023/03/24	5	41.05	0	0.00	40.65	5	4,616	0.11%
2023/03/23	2	41.00	0	0.00	41.00	2	4,683	0.04%
2023/03/22	1	41.10	0	0.00	41.15	1	4,761	0.02%
2023/03/20	0.8	40.70	4	40.40	40.70	-3.2	4,939	-0.06%
2023/03/17	0	0.00	0.1	40.50	40.40	-0.1	4,979	0.00%
2023/03/16	5	40.05	0	0.00	40.10	5	5,004	0.10%
2023/03/15	2	40.80	0	0.00	40.60	2	5,035	0.04%
2023/03/07	0	41.85	0	0.00	41.80	0	5,162	0.00%
2023/03/06	0	0.00	3	41.90	41.80	-3	5,202	-0.06%
2023/03/03	0.1	41.85	1.3	41.97	41.95	-1.2	5,213	-0.02%
2023/03/01	0	0.00	67	42.34	42.35	-67	5,253	-1.28%
2023/02/24	1	42.50	0	0.00	42.40	1	5,404	0.02%
2023/02/22	0	42.00	0	0.00	42.30	0	5,435	0.00%
2023/02/17	0.1	41.90	0	0.00	41.95	0.1	5,613	0.00%
2023/02/16	0.2	41.90	0	0.00	41.90	0.2	5,744	0.00%
2023/02/15	0	42.00	0	0.00	41.85	0	5,799	0.00%
2023/02/10	24.1	41.61	0	0.00	41.55	24.1	5,912	0.41%
2023/02/07	0	0.00	5	41.85	41.95	-5	6,053	-0.08%
2023/01/30	44	40.74	0	0.00	40.65	44	6,079	0.72%
2023/01/16	0	0.00	4	40.88	40.70	-4	6,047	-0.07%
2023/01/13	0	0.00	2	40.80	40.80	-2	6,054	-0.03%
2023/01/12	1.1	40.61	0	0.00	40.70	1.1	6,092	0.02%
2023/01/06	0	0.00	0.1	40.55	40.45	-0.1	6,185	0.00%
2023/01/03	5	40.50	0	0.00	40.35	5	6,276	0.08%
2022/12/29	1.6	40.61	0	0.00	40.60	1.6	6,273	0.03%
2022/12/27	0	40.45	1	41.00	41.45	-1	6,283	-0.02%
2022/12/23	0	0.00	0	40.45	40.35	0	6,264	0.00%
2022/12/22	1	40.15	0	0.00	42.00	1	6,211	0.02%
2022/12/21	0	39.28	0	0.00	40.00	0	6,026	0.00%
2022/12/20	2.6	39.95	0	0.00	39.65	2.6	5,780	0.04%
2022/12/19	0.1	41.09	0	0.00	40.50	0.1	5,621	0.00%
2022/12/07	0	0.00	0.1	44.25	44.35	-0.1	5,137	0.00%
2022/11/29	3	44.70	0	0.00	44.80	3	5,026	0.06%
2022/11/24	0	0.00	1	44.85	44.90	-1	5,032	-0.02%
2022/11/22	0	0.00	1.1	44.83	44.85	-1.1	5,044	-0.02%
2022/11/21	0	0.00	1.1	43.95	43.95	-1.1	4,921	-0.02%
2022/11/18	1	43.80	4	43.80	43.80	-3	4,941	-0.06%
2022/11/17	0	0.00	0.1	43.50	43.55	-0.1	4,949	0.00%
2022/11/16	0	0.00	1	43.30	43.20	-1	4,925	-0.02%
2022/11/15	0	43.05	0	0.00	42.90	0	4,916	0.00%
2022/11/14	0	0.00	4.5	43.10	43.35	-4.5	4,875	-0.09%
2022/11/09	0	0.00	1	42.00	42.25	-1	4,868	-0.02%
2022/11/04	0.4	41.90	2.5	41.84	42.00	-2.1	4,888	-0.04%
2022/11/03	0	0.00	1	41.15	41.30	-1	4,842	-0.02%
2022/11/02	0	0.00	0.5	41.45	41.25	-0.5	4,832	-0.01%
2022/11/01	0.9	41.45	0	0.00	41.45	0.9	4,873	0.02%
2022/10/31	6	41.30	0	0.00	41.45	6	4,888	0.12%
2022/10/27	0	0.00	10	41.42	41.80	-10	4,875	-0.21%
2022/10/25	0	0.00	1	40.60	40.65	-1	4,828	-0.02%
2022/10/24	0	0.00	1	40.75	40.60	-1	4,786	-0.02%
2022/10/21	0	0.00	2	40.53	40.50	-2	4,758	-0.04%
2022/10/20	0	0.00	4	40.11	40.35	-4	4,768	-0.08%
2022/10/18	0	0.00	1	39.60	39.60	-1	4,685	-0.02%
2022/10/14	0.1	39.30	0	0.00	39.20	0.1	4,808	0.00%
2022/10/11	0	0.00	1	39.50	39.35	-1	5,224	-0.02%
2022/10/07	0.5	39.10	0	0.00	38.90	0.5	5,188	0.01%
2022/10/05	0	0.00	0.7	39.75	39.75	-0.7	5,206	-0.01%
2022/10/03	0	0.00	1	39.90	39.85	-1	5,232	-0.02%
2022/09/30	0	0.00	1	38.20	39.00	-1	5,202	-0.02%
2022/09/28	4	38.63	5	38.85	38.00	-1	5,171	-0.02%
2022/09/27	1	39.30	0	0.00	39.65	1	5,055	0.02%
2022/09/26	3	39.93	6	40.53	40.20	-3	4,940	-0.06%
2022/09/23	2	47.73	10	47.85	47.80	-8	4,766	-0.17%
2022/09/22	0	0.00	15	47.90	47.75	-15	4,634	-0.32%
2022/09/21	3	47.85	55	47.88	48.00	-52	4,521	-1.15%
2022/09/20	1	48.05	0.1	48.15	48.00	0.9	4,374	0.02%
2022/09/19	3	47.95	10	48.05	48.15	-7	4,340	-0.16%
2022/09/16	0	0.00	10	48.25	48.30	-10	4,306	-0.23%
2022/09/08	0	0.00	1	48.20	48.35	-1	5,532	-0.02%
2022/09/07	0	0.00	3	47.90	47.90	-3	5,636	-0.05%
2022/09/05	0	0.00	55	47.99	47.95	-55	5,683	-0.97%
2022/09/02	0	0.00	0.1	48.10	48.00	-0.1	5,698	0.00%
2022/09/01	6	48.09	5	48.04	48.10	1	5,726	0.02%
2022/08/31	0	0.00	5	48.40	48.40	-5	5,714	-0.09%
2022/08/29	2	47.70	0	0.00	47.85	2	5,702	0.04%
2022/08/26	1	48.05	0	0.00	48.20	1	5,824	0.02%
2022/08/25	2	48.05	0	0.00	48.10	2	5,812	0.03%
2022/08/19	2	46.85	0	0.00	47.00	2	5,742	0.03%
2022/08/18	1	46.70	0	0.00	46.80	1	5,742	0.02%
2022/08/17	2	47.20	1	47.15	47.20	1	5,720	0.02%
2022/08/16	1	46.30	0	0.00	46.80	1	5,658	0.02%
2022/08/11	0	0.00	4	45.95	45.90	-4	5,573	-0.07%
2022/08/10	0	0.00	3	45.82	45.75	-3	5,595	-0.05%
2022/08/09	1	45.95	0	0.00	46.00	1	5,615	0.02%
2022/08/04	0	0.00	1	45.60	45.65	-1	5,966	-0.02%
2022/08/01	0	0.00	6	45.84	45.90	-6	6,010	-0.10%
2022/07/28	4	44.95	0	0.00	44.90	4	6,010	0.07%
2022/07/22	1	44.75	0	0.00	45.20	1	6,076	0.02%
2022/07/21	1	44.80	1	45.15	45.15	0	6,053	0.00%
2022/07/19	2	46.00	7.2	46.04	45.75	-5.2	6,023	-0.09%
2022/07/18	4	43.70	6	44.90	45.10	-2	5,953	-0.03%
2022/07/08	5	43.95	0	0.00	43.85	5	6,195	0.08%
2022/07/06	0	0.00	1	44.30	44.20	-1	6,327	-0.02%
2022/07/04	0	0.00	0.2	44.40	44.40	-0.2	6,803	0.00%
2022/07/01	0	0.00	3	44.25	43.95	-3	7,609	-0.04%
2022/06/30	2	44.75	2.1	45.01	45.20	-0.1	8,178	0.00%
2022/06/29	0	0.00	5	44.92	45.10	-5	8,197	-0.06%
2022/06/28	0	0.00	15.1	44.72	44.80	-15.1	8,203	-0.18%
2022/06/27	0	0.00	1	44.60	44.80	-1	8,257	-0.01%
2022/06/22	1	43.00	0	0.00	43.25	1	8,163	0.01%
2022/06/21	2	43.80	0	0.00	43.35	2	7,857	0.03%
2022/06/20	0	0.00	2	43.80	43.60	-2	7,697	-0.03%
2022/06/17	6.1	43.55	0	0.00	44.75	6.1	7,720	0.08%
2022/06/16	1	44.90	0	0.00	44.55	1	7,555	0.01%
2022/06/14	0	0.00	8	44.98	45.40	-8	7,728	-0.10%
2022/06/13	1	44.55	0	0.00	44.80	1	8,324	0.01%
2022/06/10	3	44.95	35	44.92	44.90	-32	8,491	-0.38%
2022/06/09	2	45.28	0	0.00	45.25	2	8,562	0.02%
2022/06/08	3	45.30	0	0.00	45.45	3	8,561	0.04%
2022/06/06	7	45.14	0	0.00	45.00	7	8,621	0.08%
2022/06/01	5	46.35	0	0.00	46.35	5	8,711	0.06%
2022/05/31	0	0.00	2	46.45	46.45	-2	8,812	-0.02%
2022/05/30	0	0.00	2	46.50	46.55	-2	8,881	-0.02%
2022/05/26	0	0.00	9	45.99	46.00	-9	9,060	-0.10%
2022/05/25	0	0.00	2	45.55	46.00	-2	9,159	-0.02%
2022/05/23	1	46.00	0	0.00	46.00	1	9,444	0.01%
2022/05/20	0	0.00	1	45.85	45.85	-1	9,685	-0.01%
2022/05/17	0	0.00	1	45.00	45.45	-1	9,739	-0.01%
2022/05/16	3	44.58	0	0.00	44.55	3	9,756	0.03%
2022/05/13	3.1	43.42	3	43.85	44.70	0.1	9,762	0.00%
2022/05/12	0	46.03	10	46.00	45.40	-10	9,552	-0.10%
2022/05/11	0.1	46.51	5	46.45	46.25	-4.9	9,474	-0.05%
2022/05/10	2	46.15	0	0.00	46.50	2	9,491	0.02%
2022/05/09	0.1	46.80	1	46.70	46.50	-0.9	9,510	-0.01%
2022/05/06	1	46.90	0	0.00	46.90	1	9,568	0.01%
2022/05/04	1	46.80	0	0.00	46.90	1	9,731	0.01%
2022/05/03	0	46.95	10	46.56	46.65	-10	9,780	-0.10%
2022/04/29	1	46.90	0	0.00	46.95	1	9,807	0.01%
2022/04/27	3	46.55	0	0.00	46.70	3	9,839	0.03%
2022/04/26	8	47.02	10	46.90	47.20	-2	9,858	-0.02%
2022/04/25	1	46.45	0	0.00	46.45	1	9,766	0.01%
2022/04/22	36	47.24	30	47.50	47.10	6	9,677	0.06%
2022/04/21	12	47.88	0	0.00	47.50	12	9,599	0.13%
2022/04/20	9	47.71	10	48.75	48.75	-1	9,493	-0.01%
2022/04/19	2	47.75	2	47.60	47.80	0	9,399	0.00%
2022/04/18	24	47.84	0	0.00	47.80	24	9,395	0.26%
2022/04/15	0	0.00	15	47.73	48.05	-15	9,352	-0.16%
2022/04/14	0	47.80	0	0.00	47.85	0	9,312	0.00%
2022/04/13	0	0.00	2	47.40	47.45	-2	9,288	-0.02%
2022/04/12	2	46.98	7	46.80	46.90	-5	9,253	-0.05%
2022/04/11	4.2	47.69	6	47.57	47.60	-1.8	9,119	-0.02%
2022/04/08	13	48.76	5	48.61	48.75	8	8,892	0.09%
2022/04/07	96.3	49.22	5	49.21	48.90	91.3	8,703	1.05%
2022/04/06	27	47.75	1	46.80	49.00	26	7,888	0.33%
2022/04/01	0.1	45.75	0	0.00	45.70	0.1	7,252	0.00%
2022/03/30	11	45.37	0	0.00	45.40	11	7,184	0.15%
2022/03/29	5.2	45.49	0	0.00	45.30	5.2	7,325	0.07%
2022/03/28	4	45.31	0	0.00	45.35	4	7,363	0.05%
2022/03/25	1	45.70	0	0.00	45.75	1	7,389	0.01%
2022/03/23	13	45.88	3	45.97	45.95	10	7,509	0.13%
2022/03/22	5.1	45.40	0	0.00	45.50	5.1	7,515	0.07%
2022/03/21	1.3	46.23	0	0.00	46.20	1.3	7,261	0.02%
2022/03/17	20.2	47.00	2	47.00	47.00	18.2	7,022	0.26%
2022/03/16	39	48.21	20	46.65	46.85	19	6,829	0.28%
2022/03/15	21.7	49.88	20.2	50.01	50.50	1.5	6,228	0.02%
2022/03/14	2	49.20	0	0.00	49.60	2	6,042	0.03%
2022/03/11	0	0.00	0.2	49.00	48.90	-0.2	5,950	0.00%
2022/03/10	3.1	49.39	17	49.19	49.20	-13.9	5,931	-0.23%
2022/03/08	3	49.15	9	48.50	48.50	-6	5,836	-0.10%
2022/03/07	7	49.01	2	49.10	49.30	5	5,723	0.09%
2022/03/04	9	50.63	2	50.70	50.50	7	5,607	0.12%
2022/03/03	20.2	50.00	6	50.08	50.20	14.2	5,520	0.26%
2022/03/02	12	49.52	2	49.55	49.90	10	5,490	0.18%
2022/03/01	32	49.49	46	49.41	49.45	-14	5,514	-0.25%
2022/02/25	0	0.00	26	48.81	48.95	-26	5,379	-0.48%
2022/02/24	9.2	48.71	44	48.74	48.35	-34.8	5,287	-0.66%
2022/02/23	3	48.93	19	49.01	49.10	-16	5,123	-0.31%
2022/02/22	5	48.51	21	48.21	48.90	-16	5,011	-0.32%
2022/02/21	1	47.00	1	48.20	48.15	0	4,800	0.00%
2022/02/18	12	47.15	0	0.00	47.20	12	4,722	0.25%
2022/02/16	5	47.05	0	0.00	47.15	5	4,863	0.10%
2022/02/15	10	47.13	0	0.00	47.10	10	5,051	0.20%
2022/02/14	1	46.80	2	46.90	46.85	-1	5,014	-0.02%
2022/02/11	2	46.75	0	0.00	46.80	2	5,024	0.04%
2022/02/10	1	46.85	2	46.85	46.90	-1	5,005	-0.02%
2022/02/09	11	47.05	0	0.00	47.00	11	4,977	0.22%
2022/02/07	3	47.00	0	0.00	47.05	3	4,852	0.06%
2022/01/26	12	46.62	0	0.00	46.80	12	4,760	0.25%
2022/01/25	0	0.00	0.1	46.25	46.30	-0.1	4,666	0.00%
2022/01/21	1	46.10	5	46.25	46.25	-4	4,590	-0.09%
2022/01/20	0	46.10	0	0.00	46.15	0	4,536	0.00%
2022/01/18	2	46.15	0	0.00	46.10	2	4,470	0.04%
2022/01/17	3	46.17	0	0.00	46.25	3	4,483	0.07%
2022/01/13	7	46.26	0	0.00	46.20	7	4,661	0.15%
2022/01/12	2	46.30	0	0.00	46.25	2	4,657	0.04%
2022/01/11	10	46.20	0	0.00	46.40	10	4,626	0.22%
2022/01/10	10	46.25	0	0.00	46.35	10	4,618	0.22%
2022/01/06	0	0.00	1	46.10	46.30	-1	4,600	-0.02%
2022/01/05	15	46.09	0	0.00	46.10	15	4,599	0.33%
2021/12/30	15	46.32	0	0.00	46.25	15	4,602	0.33%
2021/12/29	10	46.20	0	0.00	46.25	10	4,569	0.22%
2021/12/28	3.1	46.09	0	0.00	46.15	3.1	4,557	0.07%
2021/12/27	1	46.10	10	46.05	46.25	-9	4,540	-0.20%
2021/12/23	13	45.95	14	46.00	46.05	-1	4,502	-0.02%
2021/12/20	0	0.00	3	47.70	47.60	-3	4,188	-0.07%
2021/12/17	8	47.25	0	0.00	47.25	8	4,196	0.19%
2021/12/16	11	46.89	0	0.00	47.25	11	4,208	0.26%
2021/12/13	0	46.60	0	0.00	46.70	0	4,252	0.00%
2021/12/09	1	46.80	1	46.45	46.50	0	4,177	0.00%
2021/12/03	0	0.00	113	46.35	46.30	-113	4,116	-2.74%	大賣/鉅額交易
2021/12/01	0	0.00	2	46.65	46.70	-2	4,107	-0.05%
2021/11/29	110	46.50	0	0.00	46.45	110	4,068	2.70%	大買/鉅額交易
2021/11/25	2	47.43	1	47.15	47.10	1	4,003	0.02%
2021/11/23	0.1	46.25	3	46.25	46.20	-2.9	3,893	-0.07%
2021/11/22	0	46.55	0	0.00	46.55	0	3,875	0.00%
2021/11/19	2	46.70	0	0.00	46.65	2	3,884	0.05%
2021/11/17	1	46.26	0	0.00	46.50	1	3,875	0.03%
2021/11/16	2	46.90	2	47.15	46.80	0	3,859	0.00%
2021/11/15	2	47.70	0	0.00	47.65	2	3,829	0.05%
2021/11/12	6	46.83	5	47.60	47.80	1	3,734	0.03%
2021/11/04	26	44.83	0	0.00	44.65	26	3,722	0.70%
2021/11/03	2	44.70	100	44.73	44.85	-98	3,737	-2.62%
2021/11/02	120	44.81	0	0.00	44.70	120	3,818	3.14%	大買/鉅額交易
2021/11/01	2.1	44.83	0	0.00	44.70	2.1	3,840	0.05%
2021/10/28	0	0.00	1	45.10	45.10	-1	3,908	-0.03%
2021/10/27	3	45.30	0	0.00	45.10	3	3,952	0.08%
2021/10/25	0	0.00	10	44.88	45.20	-10	4,053	-0.25%
2021/10/22	10.3	45.46	12	45.60	45.15	-1.7	4,122	-0.04%
2021/10/21	3	44.95	0	0.00	45.00	3	4,091	0.07%
2021/10/20	0	0.00	2	44.45	44.60	-2	4,054	-0.05%
2021/10/19	1	44.50	0	0.00	44.55	1	4,268	0.02%
2021/10/13	4	45.01	0	0.00	45.05	4	4,452	0.09%
2021/10/12	1	44.55	0	0.00	45.10	1	4,494	0.02%
2021/10/07	0	0.00	21	44.60	44.65	-21	4,430	-0.47%
2021/10/04	0	0.00	20	44.70	44.70	-20	4,580	-0.44%
2021/10/01	1.2	44.73	0	0.00	44.80	1.2	4,599	0.03%
2021/09/29	9	45.19	0	0.00	45.05	9	4,619	0.19%
2021/09/27	1	44.70	0	0.00	44.65	1	4,567	0.02%
2021/09/23	12	46.65	1	46.55	46.80	11	4,357	0.25%
2021/09/22	1	46.45	0	0.00	46.20	1	4,245	0.02%
2021/09/17	1	47.60	0	0.00	47.35	1	4,100	0.02%
2021/09/15	1	47.55	0	0.00	47.55	1	4,138	0.02%
2021/09/09	0	0.00	4	47.25	47.50	-4	4,298	-0.09%
2021/09/03	1	48.25	0	0.00	48.25	1	4,304	0.02%
2021/09/02	5	48.55	0	0.00	48.25	5	4,344	0.12%
2021/08/27	1	47.30	0	0.00	47.45	1	4,405	0.02%
2021/08/25	0.1	47.45	0	0.00	47.60	0.1	4,498	0.00%
2021/08/24	10	47.80	0	0.00	47.65	10	4,515	0.22%
2021/08/23	0	0.00	10	47.60	47.50	-10	4,576	-0.22%
2021/08/20	0	0.00	0.1	47.60	47.55	-0.1	4,597	0.00%
2021/08/19	0.1	48.00	0	0.00	47.55	0.1	5,750	0.00%
2021/08/17	0	0.00	5	48.55	48.60	-5	5,807	-0.09%
2021/08/10	0.1	48.50	0	0.00	48.85	0.1	5,582	0.00%
2021/08/06	10.1	48.80	0	0.00	49.45	10.1	5,660	0.18%
2021/08/04	0.2	48.93	2	49.10	49.05	-1.9	5,896	-0.03%
2021/08/03	0	0.00	2	49.60	49.30	-2	5,955	-0.03%
2021/08/02	1	49.45	10.2	49.39	49.45	-9.2	6,067	-0.15%
2021/07/30	1	48.95	0	0.00	49.05	1	6,127	0.02%
2021/07/29	0.1	48.95	1	49.10	49.10	-0.9	6,148	-0.01%
2021/07/28	0	0.00	6	48.36	48.35	-6	6,105	-0.10%
2021/07/27	0	0.00	4	47.96	48.15	-4	6,096	-0.07%
2021/07/26	2	47.95	6	47.60	48.10	-4	6,098	-0.07%
2021/07/23	21	48.20	8.4	47.93	47.90	12.6	6,014	0.21%
2021/07/22	0	0.00	9	46.64	46.85	-9	5,822	-0.15%
2021/07/21	0	45.70	0	0.00	46.00	0	5,780	0.00%
2021/07/19	0	0.00	3	46.15	46.10	-3	6,065	-0.05%
2021/07/16	0	0.00	1	45.60	45.75	-1	6,068	-0.02%
2021/07/15	0	0.00	2	45.10	45.10	-2	6,030	-0.03%
2021/07/13	4	44.86	0	0.00	44.85	4	6,135	0.07%
2021/07/12	1	45.10	2	45.35	45.20	-1	6,116	-0.02%
2021/07/09	0.6	45.39	1	45.75	45.00	-0.4	6,084	-0.01%
2021/07/08	0.1	44.45	0	0.00	44.65	0.1	6,005	0.00%
2021/07/07	0.1	43.95	3	44.15	44.40	-2.9	6,008	-0.05%
2021/07/01	0.1	43.35	0	0.00	43.20	0.1	6,112	0.00%
2021/06/30	0	0.00	1	43.60	43.65	-1	6,122	-0.02%
2021/06/29	0.1	43.50	0	0.00	43.55	0.1	6,147	0.00%
2021/06/25	0	0.00	63	43.90	43.60	-63	6,171	-1.02%
2021/06/24	0	0.00	12	43.61	43.85	-12	6,158	-0.19%
2021/06/23	64	42.80	1	43.00	42.70	63	6,132	1.03%
2021/06/21	1	42.15	0	0.00	42.20	1	6,087	0.02%
2021/06/16	1	42.60	3	42.65	42.50	-2	6,260	-0.03%
2021/06/10	0	0.00	1	42.20	42.30	-1	6,243	-0.02%
2021/06/08	6	41.35	0	0.00	41.40	6	6,192	0.10%
2021/06/07	1	41.70	0	0.00	41.55	1	6,172	0.02%
2021/06/03	1	41.95	0	0.00	41.85	1	6,153	0.02%
2021/06/02	1	42.00	0	0.00	42.00	1	6,141	0.02%
2021/06/01	1	42.20	0	0.00	42.20	1	6,061	0.02%
2021/05/31	0	0.00	4	42.50	42.10	-4	6,060	-0.07%
2021/05/24	0	0.00	1	42.75	42.70	-1	4,755	-0.02%
2021/05/21	1	42.85	0	0.00	43.00	1	4,782	0.02%
2021/05/20	0	0.00	1	41.95	42.15	-1	4,749	-0.02%
2021/05/17	0	0.00	2	41.30	40.80	-2	4,762	-0.04%
2021/05/13	0	0.00	54	42.17	42.10	-54	4,629	-1.17%
2021/05/12	3.6	42.02	82	43.15	42.60	-78.4	4,544	-1.73%
2021/05/11	3	45.05	2	45.40	44.85	1	4,277	0.02%
2021/05/10	0	0.00	2	45.30	45.70	-2	4,201	-0.05%
2021/05/07	0	0.00	1	45.70	44.70	-1	4,073	-0.02%
2021/05/06	1	45.35	2	45.48	45.25	-1	3,976	-0.03%
2021/05/05	0	0.00	1	45.15	45.20	-1	3,929	-0.03%
2021/05/04	0	0.00	1	44.20	44.35	-1	3,882	-0.03%
2021/05/03	0	0.00	20	44.93	44.70	-20	3,820	-0.52%
2021/04/29	1	45.15	1	45.50	45.25	0	3,765	0.00%
2021/04/28	0	0.00	3.3	45.71	45.65	-3.3	3,739	-0.09%
2021/04/27	0	0.00	2	46.20	46.20	-2	3,767	-0.05%
2021/04/26	0	0.00	1	46.80	46.60	-1	3,705	-0.03%
2021/04/23	0	0.00	9	44.60	45.35	-9	3,491	-0.26%
2021/04/22	3	44.35	0	0.00	44.10	3	3,389	0.09%
2021/04/21	0	0.00	1	44.10	44.35	-1	3,329	-0.03%
2021/04/19	2	44.60	1	44.00	44.60	1	3,322	0.03%
2021/04/16	0	0.00	1	43.40	43.60	-1	3,270	-0.03%
2021/04/14	0	0.00	1	43.20	43.25	-1	3,331	-0.03%
2021/04/13	0	0.00	1	43.65	43.50	-1	3,329	-0.03%
2021/04/12	3	43.75	0	0.00	43.60	3	3,327	0.09%
2021/04/09	1	43.65	0	0.00	43.75	1	3,336	0.03%
2021/04/06	1	43.60	0	0.00	43.65	1	3,270	0.03%
2021/04/01	1	43.70	0	0.00	43.55	1	3,289	0.03%
2021/03/31	1	43.45	1	43.45	43.50	0	3,351	0.00%
2021/03/29	2	43.45	0	0.00	43.55	2	3,680	0.05%
2021/03/25	0	0.00	10	43.45	43.60	-10	4,049	-0.25%
2021/03/24	1	43.15	0	0.00	43.55	1	4,322	0.02%
2021/03/23	4	43.19	0	0.00	43.15	4	4,361	0.09%
2021/03/22	5	43.36	0	0.00	43.60	5	4,406	0.11%
2021/03/19	1	44.25	0	0.00	44.25	1	4,320	0.02%
2021/03/17	3	45.00	2	45.10	45.20	1	4,363	0.02%
2021/03/15	1	44.60	0	0.00	44.75	1	4,528	0.02%
2021/03/12	0	0.00	10	44.95	44.95	-10	4,737	-0.21%
2021/03/09	3	45.47	0	0.00	45.40	3	5,080	0.06%
2021/03/08	1	45.30	0	0.00	45.25	1	5,088	0.02%
2021/03/05	0	0.00	1	45.00	44.95	-1	5,096	-0.02%
2021/03/04	2	45.00	2	45.05	45.05	0	5,217	0.00%
2021/03/02	3	44.75	0	0.00	44.55	3	5,174	0.06%
2021/02/26	3	44.70	0	0.00	45.20	3	5,182	0.06%
2021/02/25	0	0.00	3	45.00	44.95	-3	5,115	-0.06%
2021/02/24	0.6	44.70	0	0.00	44.55	0.6	5,110	0.01%
2021/02/23	1	44.90	0	0.00	44.85	1	5,087	0.02%
2021/02/22	2	43.95	0	0.00	44.05	2	5,042	0.04%
2021/02/19	2	43.93	1	43.95	44.10	1	5,037	0.02%
2021/02/18	6	43.85	0	0.00	43.85	6	5,029	0.12%
2021/02/17	2	43.75	0	0.00	43.75	2	5,010	0.04%
2021/02/05	0	0.00	1	43.60	43.60	-1	4,979	-0.02%
2021/02/02	0	0.00	5	43.90	43.60	-5	5,119	-0.10%
2021/02/01	0	0.00	15	43.75	43.25	-15	5,130	-0.29%
2021/01/29	0	0.00	2	43.05	42.60	-2	5,117	-0.04%
2021/01/21	40	43.44	0	0.00	43.40	40	5,102	0.78%
2021/01/20	0	0.00	3	43.63	43.10	-3	5,100	-0.06%
2021/01/19	3	44.60	40	44.69	44.40	-37	5,021	-0.74%
2021/01/18	3	44.70	2	44.70	44.55	1	4,997	0.02%
2021/01/08	0	0.00	1	45.80	45.90	-1	5,122	-0.02%
2021/01/06	30	45.28	0	0.00	45.20	30	5,053	0.59%
2021/01/05	0	0.00	2	45.10	45.05	-2	5,013	-0.04%
2021/01/04	20	45.25	0	0.00	45.15	20	5,002	0.40%
2020/12/31	2	45.50	1	45.50	45.85	1	5,008	0.02%
2020/12/30	1	45.85	0	0.00	45.55	1	4,999	0.02%
2020/12/29	1.6	45.92	0	0.00	45.60	1.6	4,996	0.03%
2020/12/28	2	46.45	12	46.09	45.90	-10	4,988	-0.20%
2020/12/25	2	46.75	20	46.45	46.45	-18	4,947	-0.36%
2020/12/24	0	0.00	7	46.37	46.40	-7	4,907	-0.14%
2020/12/23	12	44.67	0	0.00	45.00	12	4,737	0.25%
2020/12/22	2	44.83	1	45.05	44.50	1	4,623	0.02%
2020/12/18	1	46.15	2.1	46.27	45.60	-1.1	4,425	-0.02%
2020/12/17	1	46.05	1	45.95	46.05	0	4,185	0.00%
2020/12/16	0	0.00	12	45.88	45.95	-12	4,169	-0.29%
2020/12/15	0	0.00	4	45.15	45.25	-4	4,086	-0.10%
2020/12/14	30	45.20	0	0.00	44.90	30	4,076	0.74%
2020/12/11	0	0.00	4	44.35	44.35	-4	4,015	-0.10%
2020/12/09	10	44.47	4	44.45	44.50	6	3,934	0.15%
2020/12/08	3	44.55	11	45.15	45.40	-8	3,834	-0.21%
2020/12/07	0	0.00	72.5	45.34	45.85	-72.5	3,620	-2.00%
2020/12/04	0	0.00	10	43.90	43.50	-10	3,344	-0.30%
2020/12/03	21	43.89	0	0.00	43.80	21	3,285	0.64%
2020/12/01	6.1	44.15	39	44.53	44.50	-32.9	3,240	-1.02%
2020/11/30	4.3	44.11	9.1	44.41	44.50	-4.8	3,235	-0.15%
2020/11/26	5	43.90	10	43.85	43.85	-5	3,149	-0.16%
2020/11/25	0	0.00	9.6	43.83	43.90	-9.6	3,254	-0.30%
2020/11/24	0.9	43.45	0	0.00	43.50	0.9	3,245	0.03%
2020/11/23	1	43.55	0	0.00	43.45	1	3,242	0.03%
2020/11/20	4	43.10	0	0.00	43.25	4	3,250	0.12%
2020/11/19	5	43.25	1	43.20	43.15	4	3,268	0.12%
2020/11/17	1	43.40	0	0.00	43.40	1	3,277	0.03%
2020/11/16	0	0.00	1	43.45	43.45	-1	3,317	-0.03%
2020/11/13	4	43.40	0	0.00	43.40	4	3,336	0.12%
2020/11/12	4	43.58	3	43.55	43.85	1	3,324	0.03%
2020/11/11	0	0.00	1	43.30	44.00	-1	3,346	-0.03%
2020/11/10	1	42.90	10	42.85	42.95	-9	3,273	-0.27%
2020/11/06	1	41.90	0	0.00	41.90	1	3,242	0.03%
2020/11/05	0	0.00	10	42.10	42.00	-10	3,220	-0.31%
2020/11/04	0	0.00	3	41.90	42.00	-3	3,211	-0.09%
2020/11/03	1	42.25	0	0.00	42.35	1	3,197	0.03%
2020/11/02	4.8	41.83	0	0.00	41.90	4.8	3,189	0.15%
2020/10/30	6	41.85	0.9	41.95	41.50	5.1	3,171	0.16%
2020/10/29	1	41.90	0	0.00	41.85	1	3,118	0.03%
2020/10/23	1	42.75	0	0.00	42.55	1	3,120	0.03%
2020/10/20	1	42.65	0	0.00	42.65	1	2,920	0.03%
2020/10/19	1	42.70	0	0.00	43.20	1	2,899	0.03%
2020/10/16	2	42.98	0	0.00	42.90	2	2,874	0.07%
2020/10/15	30	43.00	0	0.00	42.95	30	2,865	1.05%
2020/10/14	2	43.95	0	0.00	43.75	2	2,841	0.07%
2020/10/13	10	43.70	0	0.00	43.85	10	2,846	0.35%
2020/10/08	8	43.89	0	0.00	44.70	8	2,849	0.28%
2020/09/28	2	42.60	0	0.00	42.65	2	2,795	0.07%
2020/09/24	3	41.43	9	41.16	41.45	-6	2,721	-0.22%
2020/09/23	19	46.18	0	0.00	46.15	19	2,590	0.73%
2020/09/22	1	46.65	0	0.00	46.60	1	2,499	0.04%
2020/09/18	1	46.55	0	0.00	46.65	1	2,411	0.04%
2020/09/11	0	0.00	1	46.20	46.30	-1	2,335	-0.04%
2020/09/10	0	0.00	2	46.15	46.30	-2	2,321	-0.09%
2020/09/08	0	0.00	2	45.80	45.85	-2	2,307	-0.09%
2020/09/04	1	45.05	10	45.60	45.80	-9	2,420	-0.37%
2020/09/01	1	46.40	0	0.00	46.20	1	2,458	0.04%
2020/08/31	6	46.26	1	46.50	46.40	5	2,516	0.20%
2020/08/28	2	45.60	0	0.00	45.60	2	2,440	0.08%
2020/08/27	0	0.00	5	45.25	45.50	-5	2,459	-0.20%
2020/08/26	5	45.45	0	0.00	45.50	5	2,500	0.20%
2020/08/25	0	0.00	1	45.10	44.95	-1	2,531	-0.04%
2020/08/21	2	44.40	0	0.00	44.35	2	2,688	0.07%
2020/08/19	2	44.50	0	0.00	44.45	2	2,644	0.08%
2020/08/14	0	0.00	2	42.95	43.10	-2	2,595	-0.08%
2020/08/13	2	43.85	1	43.50	43.75	1	2,596	0.04%
2020/08/12	0	0.00	5	42.70	42.55	-5	2,585	-0.19%
2020/08/07	16	42.66	0	0.00	42.85	16	2,686	0.60%
2020/08/06	12	42.66	0	0.00	42.95	12	2,722	0.44%
2020/08/05	10	42.40	0	0.00	42.40	10	2,742	0.36%
2020/08/04	20	42.43	0	0.00	42.30	20	2,780	0.72%
2020/08/03	10	42.20	0	0.00	42.20	10	2,816	0.36%
2020/07/31	67	42.87	0	0.00	42.80	67	2,793	2.40%
2020/07/30	14	42.14	0	0.00	42.30	14	2,789	0.50%
2020/07/27	0	0.00	3	42.55	42.30	-3	2,799	-0.11%
2020/07/24	3	42.85	5	42.80	42.80	-2	2,805	-0.07%
2020/07/17	0	0.00	4	43.48	42.90	-4	2,852	-0.14%
2020/07/16	4	43.41	1	43.50	43.25	3	2,862	0.10%
2020/07/14	1	42.80	3	42.60	42.60	-2	2,827	-0.07%
2020/07/07	5	44.10	0	0.00	44.10	5	2,779	0.18%
2020/07/06	0	0.00	10	44.05	44.00	-10	2,765	-0.36%
2020/07/03	2	43.80	0	0.00	43.85	2	2,768	0.07%
2020/07/01	0	0.00	18	43.81	43.95	-18	2,774	-0.65%
2020/06/24	0	0.00	9	44.00	43.90	-9	2,802	-0.32%
2020/06/23	0	0.00	15	44.15	43.90	-15	2,823	-0.53%
2020/06/17	0	0.00	30	44.13	44.25	-30	2,891	-1.04%
2020/06/16	0	0.00	16	44.20	44.20	-16	2,963	-0.54%
2020/06/15	1	44.00	35	44.05	43.70	-34	3,099	-1.10%
2020/06/12	15	43.70	0	0.00	43.60	15	3,148	0.48%
2020/06/11	1	44.90	0	0.00	44.80	1	3,119	0.03%
2020/06/10	1	46.00	20	45.88	45.85	-19	3,127	-0.61%
2020/06/09	0	0.00	3	46.50	46.50	-3	3,185	-0.09%
2020/06/08	2	46.83	0	0.00	46.50	2	3,259	0.06%
2020/06/05	0	0.00	4	47.16	47.25	-4	3,232	-0.12%
2020/06/04	0	0.00	1	46.30	46.40	-1	3,182	-0.03%
2020/06/03	0	0.00	2	46.20	46.25	-2	3,179	-0.06%
2020/06/02	3	45.40	0	0.00	45.40	3	3,135	0.10%
2020/06/01	0	0.00	10	44.85	44.90	-10	3,087	-0.32%
2020/05/27	1	44.35	0	0.00	44.45	1	2,910	0.03%
2020/05/25	2	43.80	0	0.00	44.15	2	2,952	0.07%
2020/05/22	0	0.00	4	44.10	44.10	-4	2,961	-0.14%
2020/05/20	0	0.00	2	43.90	43.80	-2	2,930	-0.07%
2020/05/19	0	0.00	2	44.00	44.00	-2	2,928	-0.07%
2020/05/14	3	43.20	0	0.00	43.05	3	2,866	0.10%
2020/05/13	3	44.07	0	0.00	44.00	3	2,832	0.11%
2020/05/11	4	44.84	0	0.00	44.70	4	2,769	0.14%
2020/05/07	2	43.80	0	0.00	43.80	2	2,719	0.07%
2020/05/06	40	43.72	0	0.00	43.70	40	2,727	1.47%
2020/05/04	10	42.30	0	0.00	43.00	10	2,763	0.36%
2020/04/29	0	0.00	1	43.75	43.70	-1	2,799	-0.04%
2020/04/28	10	42.60	0	0.00	42.85	10	2,828	0.35%
2020/04/24	5	40.65	0	0.00	40.55	5	2,911	0.17%
2020/04/21	30	40.48	0	0.00	40.40	30	2,922	1.03%
2020/04/15	20	41.63	0	0.00	41.75	20	2,879	0.69%
2020/04/14	10	41.45	0	0.00	41.50	10	2,874	0.35%
2020/04/10	0	0.00	5	40.54	40.65	-5	2,860	-0.17%
2020/04/09	2	40.35	0	0.00	40.30	2	2,865	0.07%
2020/04/08	10	40.33	0	0.00	40.40	10	2,858	0.35%
2020/04/07	31	40.59	0	0.00	40.45	31	2,843	1.09%
2020/03/30	2	39.95	0	0.00	40.00	2	2,784	0.07%
2020/03/25	0	0.00	20	39.59	39.80	-20	3,048	-0.66%
2020/03/24	20	36.95	6	36.55	36.85	14	3,033	0.46%
2020/03/20	2	33.50	3	35.50	35.00	-1	3,015	-0.03%
2020/03/19	7.2	33.24	20	32.90	32.90	-12.8	2,948	-0.43%
2020/03/18	4	37.00	5	36.86	36.45	-1	2,814	-0.04%
2020/03/13	2	38.55	1	38.75	40.40	1	2,685	0.04%
2020/03/12	5	41.90	1	41.85	41.80	4	2,579	0.16%
2020/03/09	8	44.38	3	44.83	44.30	5	2,456	0.20%
2020/03/05	1	45.05	0	0.00	45.30	1	2,400	0.04%
2020/03/03	2	44.75	0	0.00	44.55	2	2,410	0.08%
2020/03/02	0	0.00	10	44.80	44.50	-10	2,411	-0.41%
2020/02/27	4	44.60	0	0.00	44.85	4	2,420	0.17%
2020/02/26	4	44.80	1	44.90	44.80	3	2,381	0.13%
2020/02/25	1	45.10	0	0.00	45.00	1	2,370	0.04%
2020/02/24	1	45.15	0	0.00	45.10	1	2,371	0.04%
2020/02/21	1	45.50	0	0.00	45.50	1	2,360	0.04%
2020/02/20	1	46.10	0	0.00	45.70	1	2,358	0.04%
2020/02/19	20	46.10	0	0.00	46.20	20	2,346	0.85%
2020/02/14	1	46.00	0	0.00	45.85	1	2,369	0.04%
2020/02/13	1	45.90	0	0.00	45.90	1	2,375	0.04%
2020/02/10	1	45.10	0	0.00	45.50	1	2,397	0.04%
2020/02/05	0	0.00	1	45.35	45.10	-1	2,430	-0.04%
2020/01/31	1	45.65	0	0.00	45.25	1	2,388	0.04%
2020/01/30	1	45.60	10	45.60	45.45	-9	2,348	-0.38%
2020/01/20	0	0.00	1	47.15	47.10	-1	2,265	-0.04%
2020/01/07	0	0.00	6	46.05	46.00	-6	2,495	-0.24%
2019/12/31	1	46.35	0	0.00	46.30	1	2,634	0.04%
2019/12/27	0	0.00	1	46.40	46.40	-1	2,900	-0.03%
2019/12/25	0	0.00	1	46.25	46.20	-1	4,781	-0.02%
2019/12/24	11	46.00	0	0.00	46.15	11	5,351	0.21%
2019/12/23	0	0.00	3	46.17	45.55	-3	5,284	-0.06%
2019/12/11	5	46.06	2	46.10	46.05	3	5,165	0.06%
2019/12/06	0	0.00	1	46.60	46.60	-1	5,163	-0.02%
2019/12/05	0	0.00	3	46.57	46.55	-3	5,165	-0.06%
2019/12/03	1	46.65	3	46.67	46.70	-2	5,157	-0.04%
2019/11/27	2	46.70	0	0.00	46.80	2	5,166	0.04%
2019/11/26	0	0.00	3	46.65	46.20	-3	5,164	-0.06%
2019/11/25	3	46.55	0	0.00	46.75	3	5,111	0.06%
2019/11/19	1	46.75	0	0.00	46.90	1	5,171	0.02%
2019/11/15	1	46.75	0	0.00	46.95	1	5,187	0.02%
2019/11/11	1	46.85	0	0.00	46.70	1	5,200	0.02%
2019/11/07	5	47.30	16	47.38	47.25	-11	5,166	-0.21%
2019/11/04	218	47.05	218	47.06	47.10	0	5,131	0.00%	大買/大賣/
2019/10/30	2	47.00	0	0.00	46.85	2	5,109	0.04%
2019/10/29	3	46.85	3	46.85	46.80	0	5,095	0.00%
2019/10/23	0	0.00	1	47.85	47.50	-1	5,022	-0.02%
2019/10/21	1	46.75	6	46.60	46.75	-5	4,961	-0.10%
2019/10/16	5	46.05	0	0.00	46.00	5	4,809	0.10%
2019/10/15	6	45.87	0	0.00	45.95	6	4,780	0.13%
2019/10/14	5	45.65	8	45.66	45.65	-3	4,751	-0.06%
2019/10/09	1	45.50	8	45.48	45.30	-7	4,717	-0.15%
2019/10/07	0	0.00	1	45.75	45.75	-1	4,631	-0.02%
2019/10/04	13	45.43	4	45.60	45.70	9	4,607	0.20%
2019/10/03	6	46.10	2	46.15	46.05	4	4,523	0.09%
2019/10/02	4	45.68	10	45.98	45.90	-6	4,330	-0.14%
2019/10/01	6	49.88	9	49.85	49.95	-3	3,108	-0.10%
2019/09/25	10	49.90	0	0.00	49.80	10	1,821	0.55%
2019/09/24	0	0.00	2	49.70	49.65	-2	1,784	-0.11%
2019/09/23	2	49.90	0	0.00	49.80	2	1,758	0.11%
2019/09/20	8	49.95	0	0.00	49.80	8	1,749	0.46%
2019/09/19	1	50.00	0	0.00	49.95	1	1,719	0.06%
2019/09/18	8	50.10	0	0.00	50.00	8	1,706	0.47%
2019/09/11	8	49.48	0	0.00	49.50	8	1,701	0.47%
2019/09/05	0	0.00	2	49.20	49.25	-2	1,678	-0.12%
2019/09/03	1	49.30	0	0.00	49.25	1	1,677	0.06%
2019/09/02	0	0.00	3	49.50	49.50	-3	1,683	-0.18%
2019/08/29	2	49.20	0	0.00	49.05	2	1,661	0.12%
2019/08/27	5	48.46	0	0.00	48.40	5	1,650	0.30%
2019/08/26	3	48.87	0	0.00	48.80	3	1,610	0.19%
2019/08/20	2	48.80	7	48.75	48.60	-5	1,670	-0.30%
2019/08/19	1	48.60	0	0.00	48.75	1	1,660	0.06%
2019/08/16	6	48.81	0	0.00	48.80	6	1,642	0.37%
2019/08/15	5	48.74	2	48.58	48.95	3	1,622	0.18%
2019/08/14	12	48.54	7	48.55	48.35	5	1,595	0.31%
2019/08/13	4	48.18	0	0.00	48.35	4	1,587	0.25%
2019/08/12	4	48.15	1	48.50	48.25	3	1,598	0.19%
2019/08/06	3	47.80	0	0.00	48.10	3	1,615	0.19%
2019/08/05	4	48.36	0	0.00	48.20	4	1,609	0.25%
2019/08/02	1	48.40	0	0.00	48.40	1	1,605	0.06%
2019/08/01	3	48.70	0	0.00	48.60	3	1,608	0.19%
2019/07/31	12	48.83	0	0.00	48.80	12	1,615	0.74%
2019/07/26	3	48.90	0	0.00	49.10	3	1,609	0.19%
2019/07/24	13	48.94	0	0.00	48.90	13	1,626	0.80%
2019/07/23	0	0.00	1	49.05	49.05	-1	1,609	-0.06%
2019/07/18	0	0.00	3	49.32	49.40	-3	1,602	-0.19%
2019/07/16	9	49.05	2	49.15	49.20	7	1,601	0.44%
2019/07/15	5	49.02	2	49.20	49.25	3	1,602	0.19%
2019/07/09	2	49.35	2	49.43	49.45	0	1,649	0.00%
2019/07/08	4	49.50	2	49.40	49.40	2	1,669	0.12%
2019/07/02	0	0.00	1	49.40	49.65	-1	1,755	-0.06%
2019/06/27	0	0.00	0.7	49.75	49.75	-0.7	1,856	-0.04%
2019/06/21	1	49.95	0	0.00	50.00	1	1,983	0.05%
2019/06/20	3	49.80	1	49.90	49.90	2	1,988	0.10%
2019/06/19	2	49.15	0	0.00	49.90	2	2,011	0.10%
2019/06/18	0	0.00	1	49.00	49.00	-1	2,011	-0.05%
2019/06/17	1	48.95	0	0.00	48.55	1	2,069	0.05%
2019/06/13	10	48.55	0	0.00	48.50	10	2,147	0.47%
2019/06/11	8	48.73	2	48.68	48.60	6	2,436	0.25%
2019/06/10	5	48.60	0	0.00	48.70	5	2,457	0.20%
2019/06/06	2	48.50	0	0.00	48.50	2	2,495	0.08%
2019/06/05	5	48.85	0	0.00	48.70	5	2,533	0.20%
2019/06/03	0	0.00	1	48.80	48.90	-1	2,532	-0.04%
2019/05/31	4	48.61	1	48.75	48.80	3	2,523	0.12%
2019/05/29	0	0.00	1	48.60	48.35	-1	2,510	-0.04%
2019/05/28	6	49.08	0	0.00	48.60	6	2,513	0.24%
2019/05/23	2	48.00	2	48.20	48.05	0	2,415	0.00%
2019/05/14	0	0.00	5	47.30	48.05	-5	2,450	-0.20%
2019/05/07	1	48.80	1	48.75	48.70	0	2,491	0.00%
2019/05/06	1	48.70	0	0.00	48.75	1	2,517	0.04%
2019/04/30	8	49.49	0	0.00	49.45	8	2,539	0.32%
2019/04/29	3	49.15	0	0.00	49.20	3	2,530	0.12%
2019/04/26	1	48.70	0	0.00	48.80	1	2,529	0.04%
2019/04/23	0	0.00	3	48.75	48.95	-3	2,540	-0.12%
2019/04/22	0	0.00	2	48.80	48.75	-2	2,540	-0.08%
2019/04/18	3	48.90	2	48.50	48.60	1	2,557	0.04%
2019/04/17	1	49.25	0	0.00	49.15	1	2,556	0.04%
2019/04/16	2	49.60	0	0.00	49.40	2	2,551	0.08%
2019/04/15	2	49.25	0	0.00	49.50	2	2,547	0.08%
2019/04/12	2	49.05	0	0.00	49.10	2	2,551	0.08%
2019/04/10	1	49.50	0	0.00	49.90	1	2,528	0.04%
2019/04/08	2	50.50	0	0.00	50.60	2	2,534	0.08%
2019/04/03	0	0.00	4	50.55	50.50	-4	2,534	-0.16%
2019/03/29	7	50.23	0	0.00	50.80	7	2,550	0.27%
2019/03/27	1	49.80	0	0.00	49.75	1	2,528	0.04%
2019/03/25	0	0.00	10	49.10	49.25	-10	2,501	-0.40%
2019/03/22	0	0.00	2	49.25	49.25	-2	2,481	-0.08%
2019/03/21	2	49.10	1	49.20	49.35	1	2,453	0.04%
2019/03/20	1	48.55	0	0.00	48.70	1	2,416	0.04%
2019/03/18	5	48.35	0	0.00	48.55	5	2,302	0.22%
2019/03/15	0	0.00	3	48.10	48.20	-3	2,278	-0.13%
2019/03/14	3	47.52	0	0.00	47.50	3	1,998	0.15%
2019/03/13	5	47.40	0	0.00	47.40	5	1,994	0.25%
2019/03/12	3	47.65	0	0.00	47.50	3	1,967	0.15%
2019/03/11	2	47.90	0	0.00	47.90	2	1,939	0.10%
2019/02/20	0	0.00	10	47.85	48.05	-10	1,994	-0.50%
2019/02/15	10	47.00	0	0.00	47.20	10	1,989	0.50%
2019/02/14	1	47.40	0	0.00	47.30	1	1,991	0.05%
2019/02/12	1	48.35	0	0.00	48.45	1	1,947	0.05%
2019/02/11	1	48.40	0	0.00	48.40	1	1,951	0.05%
2019/01/09	0	0.00	1	46.15	46.10	-1	2,047	-0.05%
2019/01/08	0	0.00	5	45.52	45.15	-5	2,046	-0.24%
2018/12/28	0	0.00	2	45.00	45.00	-2	2,274	-0.09%
2018/12/26	1	44.00	0	0.00	44.15	1	2,287	0.04%
2018/12/25	1	44.20	0	0.00	43.90	1	2,269	0.04%
2018/12/22	1	46.00	0	0.00	45.90	1	2,166	0.05%
2018/12/21	0	0.00	1	46.10	46.15	-1	2,204	-0.05%
2018/12/14	7	46.60	0	0.00	46.45	7	2,233	0.31%
2018/12/07	0.3	46.25	0	0.00	46.30	0.3	2,348	0.01%
2018/11/26	2	46.10	0	0.00	46.20	2	5,043	0.04%
2018/11/22	3	45.88	9	45.98	45.95	-6	5,052	-0.12%
2018/11/20	9	46.16	3	46.00	45.85	6	5,090	0.12%
2018/11/02	0	0.00	1	45.50	46.20	-1	5,620	-0.02%
2018/10/31	0	0.00	1	45.35	45.35	-1	5,721	-0.02%
2018/10/02	0	0.00	0.2	48.35	48.35	-0.2	5,233	0.00%
2018/09/28	0	0.00	9	48.20	48.40	-9	5,212	-0.17%
2018/09/19	0	0.00	10	47.70	48.15	-10	5,140	-0.19%
2018/09/12	0	0.00	8	46.68	46.90	-8	5,051	-0.16%
2018/09/06	0	0.00	1	49.10	49.15	-1	3,932	-0.03%
2018/09/05	3	48.63	6	48.95	48.80	-3	3,239	-0.09%
2018/09/04	0	0.00	13	49.82	49.95	-13	2,892	-0.45%
2018/09/03	2	50.10	1	50.10	50.00	1	2,724	0.04%
2018/08/31	1.2	49.44	0	0.00	49.90	1.2	2,690	0.04%
2018/08/29	3	48.95	0	0.00	48.95	3	2,728	0.11%
2018/08/28	4	48.40	0	0.00	48.60	4	2,713	0.15%
2018/08/15	0	0.00	11	48.06	48.00	-11	2,873	-0.38%
2018/08/14	0	0.00	1	47.55	47.65	-1	2,835	-0.04%
2018/08/13	2	47.15	5	47.49	47.50	-3	2,634	-0.11%
2018/08/10	6	47.73	0	0.00	48.00	6	2,483	0.24%
2018/08/09	0	0.00	4	48.30	48.30	-4	2,481	-0.16%
2018/08/06	0	0.00	1	47.35	47.35	-1	2,406	-0.04%
2018/07/30	1	46.30	0	0.00	46.40	1	2,356	0.04%
2018/07/24	0	0.00	6	45.85	45.70	-6	2,450	-0.24%
2018/07/23	0	0.00	2	45.83	45.80	-2	2,457	-0.08%
2018/07/19	2	45.75	0	0.00	45.65	2	2,487	0.08%
2018/07/18	0	0.00	1	46.20	46.15	-1	2,501	-0.04%
2018/07/16	2	45.60	0	0.00	45.40	2	2,542	0.08%
2018/07/13	3	45.60	0	0.00	45.60	3	2,559	0.12%
2018/07/06	1	43.55	1	43.70	43.95	0	2,615	0.00%
2018/07/05	1	44.20	1	44.05	44.00	0	2,639	0.00%
2018/07/04	1	44.45	0	0.00	44.45	1	2,663	0.04%
2018/07/03	2	44.35	1	44.50	44.20	1	2,704	0.04%
2018/07/02	1	45.10	0	0.00	44.55	1	2,696	0.04%
2018/06/29	1	44.55	1	44.95	45.25	0	2,683	0.00%
2018/06/28	4	44.58	0	0.00	44.60	4	2,663	0.15%
2018/06/27	2	45.30	0	0.00	45.15	2	2,625	0.08%
2018/06/26	2	45.55	0	0.00	45.50	2	2,631	0.08%
2018/06/25	2	45.80	1	45.95	45.80	1	2,627	0.04%
2018/06/22	0	0.00	1	45.85	45.70	-1	2,644	-0.04%
2018/06/21	1	46.10	0	0.00	46.15	1	2,624	0.04%
2018/06/19	2	46.05	0	0.00	46.20	2	2,655	0.08%
2018/06/15	26	46.04	4	45.90	45.90	22	2,624	0.84%
2018/06/14	10	46.48	0	0.00	46.35	10	2,513	0.40%
2018/06/13	4	47.28	0	0.00	47.25	4	2,469	0.16%
2018/06/12	4	47.43	0	0.00	47.65	4	2,520	0.16%
2018/06/11	2	47.60	0	0.00	47.60	2	2,510	0.08%
2018/06/08	10	47.46	0	0.00	47.60	10	2,477	0.40%
2018/06/07	0	0.00	3	47.47	47.45	-3	2,455	-0.12%
2018/06/06	11	47.48	1	47.75	47.85	10	2,452	0.41%
2018/06/05	0	0.00	1	46.70	46.80	-1	2,345	-0.04%
2018/05/31	1	45.70	0	0.00	45.40	1	2,230	0.04%
2018/05/30	14	45.71	0	0.00	45.50	14	2,150	0.65%
2018/05/29	0	0.00	3	46.00	46.15	-3	2,121	-0.14%
2018/05/28	2	45.65	0	0.00	45.65	2	2,116	0.09%
2018/05/18	0	0.00	5	45.85	45.90	-5	2,105	-0.24%
2018/05/17	0	0.00	10.1	45.70	45.65	-10.1	2,114	-0.48%
2018/05/15	1	45.25	1	45.45	45.50	0	2,200	0.00%
2018/05/07	10	45.40	0	0.00	45.20	10	2,310	0.43%
2018/05/03	3	45.60	2	45.58	45.50	1	2,450	0.04%
2018/05/02	83	46.24	81	46.07	46.00	2	2,512	0.08%
2018/04/27	3	45.35	0	0.00	45.45	3	2,614	0.11%
2018/04/23	0	0.00	1	45.60	45.60	-1	2,630	-0.04%
2018/04/10	2	45.30	0	0.00	45.40	2	2,580	0.08%
2018/04/03	0	0.00	3	45.05	45.20	-3	2,589	-0.12%
2018/03/27	0	0.00	1	45.05	45.40	-1	2,578	-0.04%
2018/03/26	1	44.85	0	0.00	44.85	1	2,548	0.04%
2018/03/23	7	44.74	0	0.00	44.75	7	2,567	0.27%
2018/03/21	4	44.93	0	0.00	44.95	4	2,590	0.15%
2018/03/12	0	0.00	12	44.73	44.95	-12	2,704	-0.44%
2018/03/07	4	44.08	0	0.00	44.10	4	2,691	0.15%
2018/02/26	2	44.95	0	0.00	44.95	2	2,713	0.07%
2018/02/22	0	0.00	1	44.40	44.40	-1	2,735	-0.04%
2018/02/21	11	44.45	0	0.00	44.70	11	2,732	0.40%
2018/02/09	0	0.00	1	42.45	43.55	-1	2,704	-0.04%
2018/02/06	1	42.00	10	43.00	42.20	-9	2,599	-0.35%
2018/01/31	1	45.05	2	45.15	45.80	-1	2,514	-0.04%
2018/01/29	1	46.15	0	0.00	46.50	1	2,443	0.04%
2018/01/26	0	0.00	7	46.09	46.45	-7	2,421	-0.29%
2018/01/25	4	45.40	1	45.35	45.40	3	2,341	0.13%
2018/01/23	0	0.00	6	44.86	44.95	-6	2,212	-0.27%
2018/01/22	0	0.00	1	42.90	43.05	-1	2,117	-0.05%
2018/01/18	0	0.00	1	42.95	42.80	-1	2,129	-0.05%
2018/01/16	0	0.00	4	42.65	42.60	-4	2,085	-0.19%
2018/01/15	0	0.00	1	42.75	42.85	-1	2,080	-0.05%
2018/01/11	2	42.70	6	42.82	42.45	-4	2,114	-0.19%
2018/01/09	0	0.00	2	43.05	43.15	-2	2,123	-0.09%
2018/01/08	4	43.21	6	43.10	43.40	-2	2,116	-0.09%
2018/01/03	2	43.15	1	43.10	43.15	1	2,125	0.05%