興富發 (2542)-群益金鼎-台中券商分點個股進出

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
44.30
漲跌
--
漲幅
0.00%
成交量
10,753張
產業
上市營建類股
907人加入追蹤

立即追蹤
本地時間:13:35(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－群益金鼎-台中券商分點個股進出

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

群益金鼎-台中券商分點個股進出
群益金鼎-台中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
2024/04/30	0	0.00	1	44.30	44.30	-1	4,411	-0.02%
2024/04/29	4	44.44	1	44.00	44.30	3	4,274	0.07%
2024/04/26	1	42.95	2.2	43.20	42.95	-1.2	4,063	-0.03%
2024/04/25	0	0.00	1	42.85	42.70	-1	3,964	-0.03%
2024/04/24	1	42.10	0	0.00	41.95	1	3,860	0.03%
2024/04/23	8	42.02	2	41.95	42.25	6	3,821	0.16%
2024/04/22	26	42.76	14	43.44	42.40	12	3,769	0.32%
2024/04/19	7	41.45	4	41.46	41.45	3	3,371	0.09%
2024/04/18	1	41.90	3	41.43	41.60	-2	3,204	-0.06%
2024/04/17	3	40.95	4	40.85	40.85	-1	3,087	-0.03%
2024/04/16	1	40.40	0.5	40.10	40.10	0.5	3,049	0.02%
2024/04/12	4	41.10	0	0.00	40.80	4	2,943	0.14%
2024/04/11	10	41.10	2	41.15	41.10	8	2,921	0.27%
2024/04/09	10	41.17	0	0.00	41.20	10	2,858	0.35%
2024/04/08	1	40.60	0.3	40.40	40.70	0.7	2,790	0.03%
2024/04/02	0	0.00	1	40.05	40.10	-1	2,680	-0.04%
2024/04/01	4	40.35	0	0.00	40.25	4	2,666	0.15%
2024/03/28	2	40.45	2	40.55	40.50	0	2,610	0.00%
2024/03/27	1.5	40.58	1	40.65	40.60	0.5	2,567	0.02%
2024/03/26	0	0.00	1	39.00	39.00	-1	2,505	-0.04%
2024/03/21	0	0.00	2	38.65	38.65	-2	2,556	-0.08%
2024/03/20	2	38.85	0	0.00	38.50	2	2,570	0.08%
2024/03/19	0.1	38.70	5	38.70	38.70	-4.9	2,526	-0.19%
2024/03/18	1.2	38.94	0	0.00	39.10	1.2	2,512	0.05%
2024/03/15	1	39.35	0	0.00	39.20	1	2,527	0.04%
2024/03/14	0	0.00	58	39.75	39.85	-58	2,444	-2.37%
2024/03/13	5	39.90	0	0.00	39.80	5	2,452	0.20%
2024/03/08	0	0.00	11	39.80	39.75	-11	2,447	-0.45%
2024/03/06	0.1	39.65	0	0.00	39.65	0.1	2,423	0.00%
2024/03/04	0.1	39.70	0	0.00	39.65	0.1	2,423	0.00%
2024/03/01	0.1	39.75	0	0.00	39.70	0.1	2,424	0.00%
2024/02/29	2	39.80	0	0.00	39.70	2	2,424	0.08%
2024/02/26	1	39.85	0	0.00	39.90	1	2,444	0.04%
2024/02/23	1	39.55	0	0.00	39.55	1	2,440	0.04%
2024/02/22	8	39.85	0	0.00	39.75	8	2,457	0.33%
2024/02/20	3	39.53	1.1	39.51	39.65	1.9	2,431	0.08%
2024/02/19	0.3	39.75	0	0.00	39.65	0.3	2,425	0.01%
2024/02/16	1	39.50	0	0.00	39.65	1	2,471	0.04%
2024/02/15	1	39.45	0	0.00	39.50	1	2,442	0.04%
2024/02/01	20	39.60	0	0.00	39.60	20	2,413	0.83%
2024/01/31	2	39.55	0	0.00	39.60	2	2,424	0.08%
2024/01/29	0	0.00	1	39.75	39.80	-1	2,449	-0.04%
2024/01/26	3	39.55	0	0.00	39.60	3	2,465	0.12%
2024/01/25	1	39.50	0	0.00	39.50	1	2,483	0.04%
2024/01/22	1.2	39.62	0	0.00	39.55	1.2	2,510	0.05%
2024/01/16	1	39.55	0	0.00	39.70	1	2,446	0.04%
2024/01/11	21	39.95	0	0.00	39.95	21	2,476	0.85%
2024/01/09	0	0.00	0.3	40.10	40.05	-0.3	2,789	-0.01%
2024/01/08	0.2	40.25	0	0.00	40.20	0.2	2,845	0.01%
2024/01/05	0.3	40.15	0	0.00	40.20	0.3	2,897	0.01%
2023/12/29	0.1	40.15	0.1	40.10	40.10	0	3,004	0.00%
2023/12/28	1	40.05	0	0.00	40.15	1	3,039	0.03%
2023/12/27	2	40.10	0.4	40.10	40.10	1.6	3,055	0.05%
2023/12/26	1	40.10	0	0.00	40.05	1	3,098	0.03%
2023/12/22	1	39.95	0	0.00	39.90	1	3,231	0.03%
2023/12/21	1.5	39.83	0	0.00	39.90	1.5	3,414	0.04%
2023/12/20	1	39.95	0	0.00	40.15	1	3,410	0.03%
2023/12/15	0	0.00	0.3	40.40	40.40	-0.3	3,484	-0.01%
2023/12/12	1.5	40.00	0	0.00	39.90	1.5	3,540	0.04%
2023/12/11	7.3	40.06	1	40.05	40.10	6.3	3,549	0.18%
2023/12/08	20.2	40.10	0	0.00	40.15	20.2	3,540	0.57%
2023/12/06	22.3	40.53	0	0.00	40.35	22.3	3,531	0.63%
2023/12/04	0.3	40.65	0	0.00	40.70	0.3	3,476	0.01%
2023/12/01	20	40.80	1	40.90	40.80	19	3,447	0.55%
2023/11/30	0.5	40.85	7.2	40.75	40.95	-6.7	3,452	-0.19%
2023/11/17	0	0.00	1.1	40.95	40.90	-1.1	3,415	-0.03%
2023/11/16	0.1	40.95	1	40.95	41.00	-0.9	3,433	-0.03%
2023/11/15	0.3	40.75	1.3	40.71	40.90	-1	3,434	-0.03%
2023/11/14	1	40.90	1	40.75	40.85	0	3,400	0.00%
2023/11/13	0	40.65	2	40.65	40.60	-2	3,398	-0.06%
2023/11/06	1	40.60	0	0.00	40.70	1	3,513	0.03%
2023/11/03	3	40.70	0	0.00	40.60	3	3,494	0.09%
2023/11/02	0	0.00	0.5	40.60	40.60	-0.5	3,494	-0.01%
2023/11/01	1	40.30	0	0.00	40.60	1	3,493	0.03%
2023/10/31	0	0.00	0.6	40.76	40.70	-0.6	3,483	-0.02%
2023/10/18	1	40.80	2	41.50	42.05	-1	3,479	-0.03%
2023/10/17	0.7	40.90	0	0.00	41.00	0.7	3,199	0.02%
2023/10/16	0	0.00	0.3	41.05	41.30	-0.3	3,162	-0.01%
2023/10/04	5	39.05	0	0.00	39.10	5	3,075	0.16%
2023/10/02	1	39.30	3	39.30	39.30	-2	3,075	-0.07%
2023/09/27	2.4	39.93	0	0.00	39.55	2.4	2,981	0.08%
2023/09/26	10.3	39.88	1.2	40.02	40.00	9.1	2,901	0.31%
2023/09/25	1.1	43.25	1	43.05	43.05	0.1	2,712	0.00%
2023/09/22	0.2	43.40	0	0.00	43.40	0.2	2,593	0.01%
2023/09/21	1	44.00	0	0.00	43.95	1	2,534	0.04%
2023/09/20	0	0.00	1.5	44.27	44.20	-1.5	2,472	-0.06%
2023/09/19	1	44.10	0	0.00	44.30	1	2,406	0.04%
2023/09/15	1.2	43.82	0	0.00	43.25	1.2	2,331	0.05%
2023/09/12	0.9	43.60	0	0.00	43.60	0.9	2,254	0.04%
2023/09/04	0	0.00	6.2	43.51	43.60	-6.2	2,273	-0.27%
2023/08/30	0	0.00	1.1	43.10	43.25	-1.1	2,228	-0.05%
2023/08/29	10	43.00	0	0.00	43.20	10	2,235	0.45%
2023/08/22	1	42.20	0	0.00	42.40	1	2,320	0.04%
2023/08/14	1	42.65	0	0.00	42.60	1	2,426	0.04%
2023/08/07	0	0.00	2	42.78	42.80	-2	2,962	-0.07%
2023/07/25	0.2	41.85	0.4	41.75	41.60	-0.3	3,007	-0.01%
2023/07/24	3	41.80	0	0.00	41.70	3	2,980	0.10%
2023/07/19	1	42.15	0	0.00	42.15	1	2,951	0.03%
2023/07/14	1	42.60	0	0.00	42.55	1	2,898	0.03%
2023/07/13	1	42.65	0.9	42.95	42.80	0.1	2,887	0.00%
2023/07/11	0	0.00	0.1	42.90	43.00	-0.1	2,878	0.00%
2023/07/07	1.5	42.63	0	0.00	42.75	1.5	2,913	0.05%
2023/07/05	1	42.75	0	0.00	42.70	1	2,901	0.03%
2023/06/27	1	42.25	0	0.00	42.25	1	2,978	0.03%
2023/06/19	3	42.23	0	0.00	42.30	3	2,982	0.10%
2023/06/16	3	42.37	0	0.00	42.25	3	2,968	0.10%
2023/06/15	2	42.83	0.1	42.85	42.70	1.9	2,912	0.06%
2023/06/13	1	42.85	2	42.90	42.95	-1	2,950	-0.03%
2023/06/12	2	42.85	0	0.00	42.85	2	3,027	0.07%
2023/06/01	0.4	42.40	0.3	42.60	42.60	0.1	3,065	0.00%
2023/05/26	0	0.00	5	42.25	42.20	-5	3,040	-0.16%
2023/05/25	0.1	42.70	0	0.00	42.50	0.1	3,025	0.00%
2023/05/19	0.1	41.95	0	0.00	42.00	0.1	2,931	0.00%
2023/05/17	0	0.00	1	41.95	41.90	-1	2,868	-0.03%
2023/05/16	0	0.00	3	41.75	41.65	-3	2,836	-0.11%
2023/05/15	2	41.38	3	41.10	41.35	-1	2,816	-0.04%
2023/05/12	4	41.85	5	41.77	41.95	-1	2,713	-0.04%
2023/05/11	23	41.77	34.8	41.80	42.30	-11.8	2,632	-0.45%
2023/05/09	2	43.18	0	0.00	43.20	2	2,214	0.09%
2023/05/08	0	0.00	1	43.05	43.30	-1	2,235	-0.04%
2023/05/05	30	42.90	0.3	43.05	42.90	29.7	2,230	1.33%
2023/05/04	1	42.75	3	42.58	42.85	-2	2,252	-0.09%
2023/05/02	0	0.00	2.2	42.10	42.20	-2.2	2,289	-0.10%
2023/04/17	0	0.00	1	42.15	42.05	-1	2,394	-0.04%
2023/04/12	1	42.10	0	0.00	41.95	1	2,407	0.04%
2023/04/10	0.1	41.65	0	0.00	41.45	0.1	2,381	0.00%
2023/04/07	0	0.00	2	41.13	41.70	-2	2,499	-0.08%
2023/03/29	0	0.00	0.2	40.90	41.05	-0.2	3,290	-0.01%
2023/03/28	0	0.00	2	40.80	40.70	-2	3,717	-0.05%
2023/03/27	0.1	40.80	0	0.00	40.70	0.1	4,154	0.00%
2023/03/23	4	41.30	0	0.00	41.00	4	4,683	0.09%
2023/03/21	3	41.10	0	0.00	41.10	3	4,864	0.06%
2023/03/20	1	40.30	5	40.35	40.70	-4	4,939	-0.08%
2023/03/15	1.1	40.80	1	41.10	40.60	0.1	5,035	0.00%
2023/03/13	0	0.00	5	41.35	41.80	-5	5,086	-0.10%
2023/03/09	0	0.00	0.2	41.95	41.95	-0.2	5,127	0.00%
2023/03/08	0	0.00	2	41.70	41.85	-2	5,151	-0.04%
2023/03/07	1	41.60	0	0.00	41.80	1	5,162	0.02%
2023/03/06	1.1	41.80	1	41.75	41.80	0.1	5,202	0.00%
2023/03/03	1.4	41.76	0	0.00	41.95	1.4	5,213	0.03%
2023/03/02	0	0.00	1	42.15	42.25	-1	5,216	-0.02%
2023/03/01	0.3	42.40	0	0.00	42.35	0.3	5,253	0.01%
2023/02/20	0	0.00	11	42.00	42.30	-11	5,567	-0.20%
2023/02/16	0.1	41.90	0.5	41.90	41.90	-0.5	5,744	-0.01%
2023/02/14	1	41.90	0	0.00	42.00	1	5,835	0.02%
2023/02/13	0	0.00	10	41.65	41.80	-10	5,888	-0.17%
2023/02/07	0.1	41.95	0	0.00	41.95	0.1	6,053	0.00%
2023/02/06	0	0.00	2	41.80	42.00	-2	6,047	-0.03%
2023/02/03	0	0.00	1	41.50	41.80	-1	6,036	-0.02%
2023/02/02	0.1	41.50	0	0.00	41.25	0.1	6,057	0.00%
2023/01/30	1.1	40.68	0	0.00	40.65	1.1	6,079	0.02%
2023/01/16	0	0.00	1	40.90	40.70	-1	6,047	-0.02%
2023/01/12	0	0.00	1	40.70	40.70	-1	6,092	-0.02%
2023/01/11	11	40.60	0	0.00	40.60	11	6,125	0.18%
2023/01/10	2	40.43	0	0.00	40.50	2	6,136	0.03%
2023/01/09	1	40.45	0	0.00	40.45	1	6,165	0.02%
2023/01/06	0	0.00	2.4	40.46	40.45	-2.4	6,185	-0.04%
2023/01/05	0.1	40.60	0	0.00	40.40	0.1	6,223	0.00%
2023/01/04	1	40.30	0	0.00	40.60	1	6,229	0.02%
2022/12/29	1	40.50	0	0.00	40.60	1	6,273	0.02%
2022/12/28	0	0.00	0.2	40.95	40.70	-0.2	6,284	0.00%
2022/12/27	0.1	41.40	1.5	41.40	41.45	-1.5	6,283	-0.02%
2022/12/26	1	40.25	0	0.00	40.25	1	6,225	0.02%
2022/12/23	6	40.33	6	40.34	40.35	0	6,264	0.00%
2022/12/22	5	39.92	0	0.00	42.00	5	6,211	0.08%
2022/12/21	1.2	39.28	0	0.00	40.00	1.2	6,026	0.02%
2022/12/20	3.2	39.60	5	40.00	39.65	-1.9	5,780	-0.03%
2022/12/19	3.4	40.57	1	40.55	40.50	2.4	5,621	0.04%
2022/12/16	2.7	41.57	0	0.00	41.15	2.7	5,404	0.05%
2022/12/15	6	42.18	0	0.00	42.40	6	5,094	0.12%
2022/12/13	0.8	42.88	1	43.30	42.75	-0.2	5,162	0.00%
2022/12/09	0.3	43.95	0	0.00	44.00	0.3	5,155	0.01%
2022/12/08	0.3	44.17	0	0.00	44.10	0.3	5,144	0.01%
2022/12/07	5	43.55	9	44.25	44.35	-4	5,137	-0.08%
2022/12/06	2.1	44.20	0	0.00	43.95	2.1	5,103	0.04%
2022/12/05	0	0.00	1	44.80	44.40	-1	5,088	-0.02%
2022/12/02	7.1	44.31	11	44.90	44.25	-3.9	5,030	-0.08%
2022/12/01	0	0.00	1.1	44.85	44.80	-1.1	5,016	-0.02%
2022/11/30	0	0.00	0.1	44.70	44.80	-0.1	5,021	0.00%
2022/11/28	0	0.00	1	44.40	44.85	-1	5,036	-0.02%
2022/11/25	0.1	44.65	0	0.00	44.55	0.1	5,022	0.00%
2022/11/24	5	44.85	1	44.90	44.90	4	5,032	0.08%
2022/11/23	1	44.75	0.1	44.75	44.90	0.9	5,037	0.02%
2022/11/22	1	44.80	2.5	44.57	44.85	-1.5	5,044	-0.03%
2022/11/21	0	0.00	0.5	43.80	43.95	-0.5	4,921	-0.01%
2022/11/16	2	43.33	0	0.00	43.20	2	4,925	0.04%
2022/11/15	0.1	43.00	1	43.20	42.90	-0.9	4,916	-0.02%
2022/11/14	0	0.00	1.5	43.18	43.35	-1.5	4,875	-0.03%
2022/11/09	1	41.90	0	0.00	42.25	1	4,868	0.02%
2022/11/08	0	0.00	0.5	41.95	41.90	-0.5	4,840	-0.01%
2022/11/04	0	0.00	1	41.25	42.00	-1	4,888	-0.02%
2022/11/01	0	41.40	0	0.00	41.45	0	4,873	0.00%
2022/10/31	0.1	41.60	0.4	41.50	41.45	-0.4	4,888	-0.01%
2022/10/28	0	0.00	1	41.75	41.65	-1	4,880	-0.02%
2022/10/25	0	0.00	1	40.55	40.65	-1	4,828	-0.02%
2022/10/21	3	40.40	0	0.00	40.50	3	4,758	0.06%
2022/10/19	0	0.00	2	40.28	40.20	-2	4,726	-0.04%
2022/10/18	0	0.00	1	39.60	39.60	-1	4,685	-0.02%
2022/10/12	1	39.00	0	0.00	38.95	1	5,106	0.02%
2022/10/11	1	39.25	24	39.10	39.35	-23	5,224	-0.44%
2022/10/07	2	39.05	0	0.00	38.90	2	5,188	0.04%
2022/10/06	0.1	39.75	0	0.00	39.65	0.1	5,180	0.00%
2022/10/03	0	0.00	10.5	39.94	39.85	-10.5	5,232	-0.20%
2022/09/29	1	38.35	0	0.00	38.60	1	5,204	0.02%
2022/09/28	1.5	38.13	0	0.00	38.00	1.5	5,171	0.03%
2022/09/27	4.1	39.67	0	0.00	39.65	4.1	5,055	0.08%
2022/09/26	10	40.04	1.5	40.67	40.20	8.5	4,940	0.17%
2022/09/23	2.1	47.80	6	47.82	47.80	-3.9	4,766	-0.08%
2022/09/22	1	47.80	0	0.00	47.75	1	4,634	0.02%
2022/09/21	1	48.05	2	47.80	48.00	-1	4,521	-0.02%
2022/09/20	1	48.00	0	0.00	48.00	1	4,374	0.02%
2022/09/19	1	47.95	0	0.00	48.15	1	4,340	0.02%
2022/09/15	0	0.00	1	48.30	48.25	-1	4,462	-0.02%
2022/09/14	1	48.25	0.3	48.35	48.25	0.7	4,782	0.01%
2022/09/13	0	48.50	0	0.00	48.50	0	5,003	0.00%
2022/09/12	0	0.00	1	48.35	48.40	-1	5,233	-0.02%
2022/09/08	0	0.00	2	48.15	48.35	-2	5,532	-0.04%
2022/09/02	0	48.00	1	48.10	48.00	-1	5,698	-0.02%
2022/09/01	0	0.00	2	48.10	48.10	-2	5,726	-0.03%
2022/08/31	3.1	48.30	0.2	48.40	48.40	2.9	5,714	0.05%
2022/08/26	0	0.00	0.2	48.15	48.20	-0.2	5,824	0.00%
2022/08/25	2	48.03	0	0.00	48.10	2	5,812	0.03%
2022/08/24	0	47.60	3	47.67	48.00	-3	5,807	-0.05%
2022/08/23	0	0.00	20	47.45	47.65	-20	5,790	-0.35%
2022/08/22	0	0.00	1	47.60	47.65	-1	5,815	-0.02%
2022/08/19	5	46.90	0	0.00	47.00	5	5,742	0.09%
2022/08/18	1.5	46.77	0.8	46.80	46.80	0.7	5,742	0.01%
2022/08/17	0	0.00	3	47.15	47.20	-3	5,720	-0.05%
2022/08/15	2	46.30	0	0.00	46.20	2	5,579	0.04%
2022/08/12	1	46.15	0	0.00	46.15	1	5,593	0.02%
2022/08/10	3.1	45.75	1	45.85	45.75	2.1	5,595	0.04%
2022/08/05	1	45.70	0	0.00	45.85	1	5,890	0.02%
2022/08/04	2	45.25	0	0.00	45.65	2	5,966	0.03%
2022/08/03	1	45.60	0	0.00	45.80	1	5,960	0.02%
2022/08/01	1	45.80	0	0.00	45.90	1	6,010	0.02%
2022/07/28	0	0.00	4	44.85	44.90	-4	6,010	-0.07%
2022/07/27	0	0.00	6	44.85	44.65	-6	6,026	-0.10%
2022/07/25	10	44.90	0	0.00	45.10	10	6,048	0.17%
2022/07/22	0	0.00	1	44.95	45.20	-1	6,076	-0.02%
2022/07/21	1	44.90	1	45.00	45.15	0	6,053	0.00%
2022/07/20	0	0.00	1	45.50	45.35	-1	6,060	-0.02%
2022/07/19	4	46.05	1	45.25	45.75	3	6,023	0.05%
2022/07/15	1	43.35	0	0.00	43.40	1	5,964	0.02%
2022/07/12	1	43.15	0	0.00	43.20	1	6,150	0.02%
2022/07/07	1	43.95	3	43.90	43.80	-2	6,213	-0.03%
2022/07/01	3	44.25	5	44.36	43.95	-2	7,609	-0.03%
2022/06/30	2	45.13	1.2	45.04	45.20	0.8	8,178	0.01%
2022/06/24	0	0.00	1.1	44.05	44.20	-1.1	8,284	-0.01%
2022/06/23	1	43.15	0.1	43.55	43.30	0.9	8,320	0.01%
2022/06/22	3	42.92	2.8	43.26	43.25	0.2	8,163	0.00%
2022/06/21	3	43.67	0	0.00	43.35	3	7,857	0.04%
2022/06/20	1	43.70	1	43.70	43.60	0	7,697	0.00%
2022/06/17	5	43.57	1	43.85	44.75	4	7,720	0.05%
2022/06/16	0	0.00	1	44.50	44.55	-1	7,555	-0.01%
2022/06/15	2	44.93	1	45.15	45.05	1	7,569	0.01%
2022/06/14	1	45.15	0	0.00	45.40	1	7,728	0.01%
2022/06/13	1	44.70	0	0.00	44.80	1	8,324	0.01%
2022/06/09	2	45.35	0	0.00	45.25	2	8,562	0.02%
2022/06/08	1	45.25	0	0.00	45.45	1	8,561	0.01%
2022/06/07	2	45.18	1.2	45.07	45.35	0.8	8,600	0.01%
2022/06/06	3.2	45.08	2	44.85	45.00	1.2	8,621	0.01%
2022/05/26	0	0.00	2	45.95	46.00	-2	9,060	-0.02%
2022/05/25	1	45.65	1	45.65	46.00	0	9,159	0.00%
2022/05/24	0	0.00	1	45.75	45.80	-1	9,320	-0.01%
2022/05/20	1	45.90	0	0.00	45.85	1	9,685	0.01%
2022/05/17	6	45.14	5	45.05	45.45	1	9,739	0.01%
2022/05/16	41	44.63	30	44.87	44.55	11	9,756	0.11%
2022/05/13	40.6	44.74	41	44.25	44.70	-0.4	9,762	0.00%
2022/05/12	3	45.90	1	46.00	45.40	2	9,552	0.02%
2022/05/11	1	46.35	0	0.00	46.25	1	9,474	0.01%
2022/05/10	3	46.02	0	0.00	46.50	3	9,491	0.03%
2022/05/09	1	46.60	0	0.00	46.50	1	9,510	0.01%
2022/05/06	1.2	46.82	0	0.00	46.90	1.2	9,568	0.01%
2022/05/05	2	47.08	0	0.00	47.00	2	9,644	0.02%
2022/04/29	0	0.00	1	46.75	46.95	-1	9,807	-0.01%
2022/04/27	0	0.00	2	46.70	46.70	-2	9,839	-0.02%
2022/04/26	11	46.95	1	47.20	47.20	10	9,858	0.10%
2022/04/25	0	0.00	3	46.55	46.45	-3	9,766	-0.03%
2022/04/22	5	47.16	0	0.00	47.10	5	9,677	0.05%
2022/04/21	22	47.99	20	47.71	47.50	2	9,599	0.02%
2022/04/20	1	47.40	1	47.80	48.75	0	9,493	0.00%
2022/04/19	0.5	47.80	0	0.00	47.80	0.5	9,399	0.01%
2022/04/18	0	0.00	1	48.10	47.80	-1	9,395	-0.01%
2022/04/15	2	47.83	0	0.00	48.05	2	9,352	0.02%
2022/04/14	10	47.85	10	47.75	47.85	0	9,312	0.00%
2022/04/13	3	47.23	0	0.00	47.45	3	9,288	0.03%
2022/04/12	1.5	46.98	1	46.85	46.90	0.5	9,253	0.01%
2022/04/11	57.8	48.02	52	47.55	47.60	5.8	9,119	0.06%
2022/04/08	26	48.87	22	48.76	48.75	4	8,892	0.04%
2022/04/07	87	49.27	74.1	49.26	48.90	12.9	8,703	0.15%
2022/04/06	63.2	47.81	27	47.76	49.00	36.2	7,888	0.46%
2022/04/01	5	45.62	176	45.25	45.70	-171	7,252	-2.36%	大賣/鉅額交易
2022/03/31	0	0.00	29	45.40	45.40	-29	7,189	-0.40%
2022/03/30	2	45.40	15	45.25	45.40	-13	7,184	-0.18%
2022/03/29	0	0.00	53	45.35	45.30	-53	7,325	-0.72%
2022/03/25	0	0.00	1	45.65	45.75	-1	7,389	-0.01%
2022/03/24	3	45.70	53	45.75	45.75	-50	7,451	-0.67%
2022/03/23	2	45.95	0	0.00	45.95	2	7,509	0.03%
2022/03/22	4	45.48	3	45.80	45.50	1	7,515	0.01%
2022/03/21	0	0.00	2	46.25	46.20	-2	7,261	-0.03%
2022/03/17	3	46.85	0	0.00	47.00	3	7,022	0.04%
2022/03/16	26	46.83	59.1	47.45	46.85	-33.1	6,829	-0.48%
2022/03/15	10.1	50.15	16	50.12	50.50	-5.9	6,228	-0.09%
2022/03/14	10	49.65	96	49.62	49.60	-86	6,042	-1.42%
2022/03/11	5	48.90	3	48.80	48.90	2	5,950	0.03%
2022/03/10	13	49.28	1	49.40	49.20	12	5,931	0.20%
2022/03/09	1	49.15	0	0.00	49.35	1	5,893	0.02%
2022/03/08	0	0.00	1	49.00	48.50	-1	5,836	-0.02%
2022/03/07	1	49.05	6	49.64	49.30	-5	5,723	-0.09%
2022/03/04	5	50.80	11	50.35	50.50	-6	5,607	-0.11%
2022/03/03	7	50.17	30.2	50.19	50.20	-23.2	5,520	-0.42%
2022/03/02	0	0.00	53.2	49.79	49.90	-53.2	5,490	-0.97%
2022/03/01	7.2	49.94	54	49.46	49.45	-46.8	5,514	-0.85%
2022/02/25	0	0.00	144.1	49.10	48.95	-144.1	5,379	-2.68%	大賣/鉅額交易
2022/02/24	3	48.62	23	48.95	48.35	-20	5,287	-0.38%
2022/02/23	3	49.10	31	49.15	49.10	-28	5,123	-0.55%
2022/02/22	0	0.00	62	48.47	48.90	-62	5,011	-1.24%
2022/02/21	13	47.82	6.1	47.80	48.15	6.9	4,800	0.14%
2022/02/18	1	47.15	16	47.30	47.20	-15	4,722	-0.32%
2022/02/17	1	47.15	0	0.00	47.25	1	4,777	0.02%
2022/02/15	1	47.05	2	47.00	47.10	-1	5,051	-0.02%
2022/02/11	1	46.75	4	46.80	46.80	-3	5,024	-0.06%
2022/02/10	7	46.84	17	46.80	46.90	-10	5,005	-0.20%
2022/02/08	1	47.20	47	47.20	47.25	-46	4,940	-0.93%
2022/01/26	1	46.25	22.5	46.31	46.80	-21.5	4,760	-0.45%
2022/01/25	0	0.00	24	46.25	46.30	-24	4,666	-0.51%
2022/01/24	3	46.05	4	46.15	46.30	-1	4,641	-0.02%
2022/01/20	2	46.08	0	0.00	46.15	2	4,536	0.04%
2022/01/19	0	0.00	1	45.85	45.95	-1	4,521	-0.02%
2022/01/18	0	0.00	1	46.15	46.10	-1	4,470	-0.02%
2022/01/12	0	0.00	172	46.23	46.25	-172	4,657	-3.69%	大賣/鉅額交易
2022/01/07	1.3	46.17	0	0.00	46.45	1.3	4,611	0.03%
2022/01/06	0	0.00	80	46.20	46.30	-80	4,600	-1.74%
2022/01/04	1	46.10	19	46.21	46.15	-18	4,640	-0.39%
2022/01/03	2	46.13	83	46.24	46.25	-81	4,629	-1.75%
2021/12/30	1	46.30	76	46.26	46.25	-75	4,602	-1.63%
2021/12/29	6	46.10	4	46.20	46.25	2	4,569	0.04%
2021/12/28	10.1	46.25	0	0.00	46.15	10.1	4,557	0.22%
2021/12/27	1	46.20	0	0.00	46.25	1	4,540	0.02%
2021/12/23	2	46.05	4	46.00	46.05	-2	4,502	-0.04%
2021/12/21	0	0.00	6	47.15	47.00	-6	4,226	-0.14%
2021/12/20	2.3	47.68	31	47.70	47.60	-28.7	4,188	-0.69%
2021/12/17	3	47.17	53	47.05	47.25	-50	4,196	-1.19%
2021/12/16	5	47.26	50	46.85	47.25	-45	4,208	-1.07%
2021/12/15	0	0.00	5	46.55	46.60	-5	4,267	-0.12%
2021/12/14	2	46.55	38	46.55	46.50	-36	4,273	-0.84%
2021/12/13	0	0.00	207	46.69	46.70	-207	4,252	-4.87%	大賣/鉅額交易
2021/12/10	0	0.00	207	46.50	46.50	-207	4,199	-4.93%	大賣/鉅額交易
2021/12/08	2	46.60	0	0.00	46.50	2	4,154	0.05%
2021/12/06	10	46.45	0	0.00	46.40	10	4,098	0.24%
2021/12/02	5	46.35	5	46.35	46.30	0	4,096	0.00%
2021/12/01	1	46.65	0	0.00	46.70	1	4,107	0.02%
2021/11/30	5	46.60	2	46.55	46.20	3	4,101	0.07%
2021/11/29	0.3	46.50	0	0.00	46.45	0.3	4,068	0.01%
2021/11/26	0	0.00	26	46.90	46.80	-26	4,044	-0.64%
2021/11/25	5	47.24	62	47.34	47.10	-57	4,003	-1.42%
2021/11/24	0	0.00	102	46.66	46.85	-102	3,916	-2.60%	大賣/鉅額交易
2021/11/23	0	0.00	148	46.15	46.20	-148	3,893	-3.80%	大賣/鉅額交易
2021/11/22	11	46.58	0	0.00	46.55	11	3,875	0.28%
2021/11/19	3	46.65	0	0.00	46.65	3	3,884	0.08%
2021/11/18	0	0.00	15	46.70	46.60	-15	3,886	-0.39%
2021/11/17	0	0.00	2	46.50	46.50	-2	3,875	-0.05%
2021/11/16	11	47.16	2	46.75	46.80	9	3,859	0.23%
2021/11/15	12	48.12	3	48.18	47.65	9	3,829	0.24%
2021/11/12	4	47.30	74	46.65	47.80	-70	3,734	-1.87%
2021/11/11	2	45.70	14	45.80	45.60	-12	3,576	-0.34%
2021/11/10	0	0.00	302	45.24	45.45	-302	3,663	-8.24%	大賣/鉅額交易
2021/11/09	2	44.90	3	45.15	44.95	-1	3,676	-0.03%
2021/11/08	0	0.00	25	44.98	45.00	-25	3,689	-0.68%
2021/11/03	0	0.00	1	44.80	44.85	-1	3,737	-0.03%
2021/10/26	0	0.00	1	45.55	45.55	-1	3,975	-0.03%
2021/10/25	1	45.15	24	45.20	45.20	-23	4,053	-0.57%
2021/10/22	0	0.00	7	45.20	45.15	-7	4,122	-0.17%
2021/10/21	0	0.00	3	44.95	45.00	-3	4,091	-0.07%
2021/10/20	0	0.00	15	44.55	44.60	-15	4,054	-0.37%
2021/10/19	0	0.00	1	44.55	44.55	-1	4,268	-0.02%
2021/10/12	2	44.50	0	0.00	45.10	2	4,494	0.04%
2021/10/06	1	44.45	0	0.00	44.25	1	4,452	0.02%
2021/10/04	0	0.00	71	44.74	44.70	-71	4,580	-1.55%
2021/10/01	0.2	44.75	0	0.00	44.80	0.2	4,599	0.00%
2021/09/30	0	0.00	89	45.19	45.10	-89	4,629	-1.92%
2021/09/28	0	0.00	15	45.30	45.30	-15	4,593	-0.33%
2021/09/27	2	44.70	0	0.00	44.65	2	4,567	0.04%
2021/09/24	0	0.00	1	45.35	45.10	-1	4,508	-0.02%
2021/09/23	3	46.80	0	0.00	46.80	3	4,357	0.07%
2021/09/22	4	46.61	0	0.00	46.20	4	4,245	0.09%
2021/09/08	0	0.00	3.1	47.37	47.25	-3.1	4,312	-0.07%
2021/09/07	0	0.00	2	47.80	47.85	-2	4,297	-0.05%
2021/09/06	2	48.30	1	48.20	48.15	1	4,318	0.02%
2021/08/30	20	47.35	0	0.00	47.40	20	4,411	0.45%
2021/08/25	0	0.00	100	47.35	47.60	-100	4,498	-2.22%
2021/08/24	0	0.00	20	47.70	47.65	-20	4,515	-0.44%
2021/08/23	0	0.00	3	47.58	47.50	-3	4,576	-0.07%
2021/08/20	0	0.00	52	47.48	47.55	-52	4,597	-1.13%
2021/08/19	3	47.93	2	47.80	47.55	1	5,750	0.02%
2021/08/18	2	47.98	3	48.55	48.40	-1	5,778	-0.02%
2021/08/17	0	0.00	2	48.65	48.60	-2	5,807	-0.03%
2021/08/16	1	48.00	0	0.00	48.10	1	5,726	0.02%
2021/08/13	0	0.00	51	49.05	48.90	-51	5,649	-0.90%
2021/08/12	0	0.00	58	48.80	48.95	-58	5,580	-1.04%
2021/08/11	0	0.00	56	48.78	48.80	-56	5,583	-1.00%
2021/08/10	5	48.46	1	48.85	48.85	4	5,582	0.07%
2021/08/09	2	49.10	48	49.00	49.00	-46	5,636	-0.82%
2021/08/05	1	48.60	1	48.90	48.70	0	5,663	0.00%
2021/08/04	0	0.00	1	49.05	49.05	-1	5,896	-0.02%
2021/08/03	1	49.40	39.1	49.41	49.30	-38.1	5,955	-0.64%
2021/08/02	0	0.00	85	49.37	49.45	-85	6,067	-1.40%
2021/07/30	0	0.00	152	49.02	49.05	-152	6,127	-2.48%	大賣/鉅額交易
2021/07/29	5	49.10	57	48.92	49.10	-52	6,148	-0.85%
2021/07/28	1	48.35	5	48.32	48.35	-4	6,105	-0.07%
2021/07/27	2	47.60	6	48.20	48.15	-4	6,096	-0.07%
2021/07/26	3	48.22	29	48.68	48.10	-26	6,098	-0.43%
2021/07/23	15	47.72	22	47.80	47.90	-7	6,014	-0.12%
2021/07/22	0	0.00	2	46.45	46.85	-2	5,822	-0.03%
2021/07/21	0	0.00	4	45.89	46.00	-4	5,780	-0.07%
2021/07/20	0	0.00	1	45.70	45.65	-1	5,959	-0.02%
2021/07/19	2.5	45.98	1	46.30	46.10	1.5	6,065	0.02%
2021/07/09	4.5	45.42	12	45.59	45.00	-7.5	6,084	-0.12%
2021/07/08	0	0.00	41	44.66	44.65	-41	6,005	-0.68%
2021/07/07	0	0.00	56	44.45	44.40	-56	6,008	-0.93%
2021/07/05	0	0.00	1	43.50	43.50	-1	6,028	-0.02%
2021/06/30	0	0.00	2	43.75	43.65	-2	6,122	-0.03%
2021/06/29	0	0.00	1	43.60	43.55	-1	6,147	-0.02%
2021/06/23	0	0.00	1	42.55	42.70	-1	6,132	-0.02%
2021/06/22	1	42.75	0	0.00	42.35	1	6,080	0.02%
2021/06/17	3	42.20	0	0.00	42.75	3	6,189	0.05%
2021/06/15	2	42.70	0	0.00	42.80	2	6,256	0.03%
2021/06/08	2.2	41.34	1	41.45	41.40	1.2	6,192	0.02%
2021/06/07	1	41.55	0	0.00	41.55	1	6,172	0.02%
2021/05/28	7	42.65	0	0.00	42.65	7	5,999	0.12%
2021/05/27	0	0.00	1	42.50	42.60	-1	5,986	-0.02%
2021/05/24	1	42.80	0	0.00	42.70	1	4,755	0.02%
2021/05/21	0	0.00	1	42.90	43.00	-1	4,782	-0.02%
2021/05/20	0	0.00	3	42.05	42.15	-3	4,749	-0.06%
2021/05/18	3	41.75	2	41.40	41.90	1	4,748	0.02%
2021/05/17	2	40.80	0	0.00	40.80	2	4,762	0.04%
2021/05/14	0	0.00	4	42.80	42.80	-4	4,683	-0.09%
2021/05/12	0	0.00	5	42.10	42.60	-5	4,544	-0.11%
2021/05/11	1	45.20	0	0.00	44.85	1	4,277	0.02%
2021/05/07	1	44.75	1	45.09	44.70	0	4,073	0.00%
2021/05/06	0	0.00	1	45.35	45.25	-1	3,976	-0.03%
2021/05/05	1	44.75	0	0.00	45.20	1	3,929	0.03%
2021/05/04	2	44.58	1	45.10	44.35	1	3,882	0.03%
2021/05/03	0	0.00	4	45.36	44.70	-4	3,820	-0.10%
2021/04/29	1	45.15	0	0.00	45.25	1	3,765	0.03%
2021/04/28	2	45.73	2.2	45.79	45.65	-0.2	3,739	-0.01%
2021/04/27	2	46.10	3	46.15	46.20	-1	3,767	-0.03%
2021/04/26	5	46.69	2	46.60	46.60	3	3,705	0.08%
2021/04/23	5	44.37	1	44.60	45.35	4	3,491	0.11%
2021/04/22	1	44.40	0	0.00	44.10	1	3,389	0.03%
2021/04/19	12.5	44.57	1	44.60	44.60	11.5	3,322	0.35%
2021/04/16	2	43.50	0	0.00	43.60	2	3,270	0.06%
2021/04/15	0	0.00	1	43.30	43.30	-1	3,297	-0.03%
2021/04/14	0	0.00	1.1	43.47	43.25	-1.1	3,331	-0.03%
2021/04/13	0	0.00	5	43.65	43.50	-5	3,329	-0.15%
2021/04/12	1.5	43.68	0	0.00	43.60	1.5	3,327	0.05%
2021/03/31	1	43.55	0	0.00	43.50	1	3,351	0.03%
2021/03/30	2	43.50	0	0.00	43.45	2	3,527	0.06%
2021/03/29	1	43.55	0	0.00	43.55	1	3,680	0.03%
2021/03/26	1	43.45	0	0.00	43.50	1	3,854	0.03%
2021/03/25	7	43.43	0	0.00	43.60	7	4,049	0.17%
2021/03/24	1	43.35	0	0.00	43.55	1	4,322	0.02%
2021/03/23	3	43.20	0	0.00	43.15	3	4,361	0.07%
2021/03/22	0	0.00	1	43.30	43.60	-1	4,406	-0.02%
2021/03/19	1	44.80	0	0.00	44.25	1	4,320	0.02%
2021/03/17	0	0.00	1	45.15	45.20	-1	4,363	-0.02%
2021/03/16	0.4	44.95	0	0.00	44.90	0.4	4,433	0.01%
2021/03/15	0.2	44.90	0	0.00	44.75	0.2	4,528	0.00%
2021/03/12	0.4	45.05	2	45.00	44.95	-1.6	4,737	-0.03%
2021/03/11	0.7	45.46	5	45.43	45.35	-4.3	5,010	-0.09%
2021/03/09	0	0.00	0.6	45.26	45.40	-0.6	5,080	-0.01%
2021/03/08	1	45.20	0	0.00	45.25	1	5,088	0.02%
2021/03/03	0	0.00	1	44.65	44.95	-1	5,185	-0.02%
2021/02/26	1	44.55	0	45.20	45.20	1	5,182	0.02%
2021/02/22	1	44.00	0	0.00	44.05	1	5,042	0.02%
2021/02/18	1	44.20	0	0.00	43.85	1	5,029	0.02%
2021/02/17	2	43.75	0	0.00	43.75	2	5,010	0.04%
2021/01/27	1	43.75	0	0.00	43.60	1	5,087	0.02%
2021/01/25	1	43.60	0	0.00	43.95	1	5,087	0.02%
2021/01/22	8	43.24	8	43.41	43.10	0	5,104	0.00%
2021/01/20	1	43.50	0	0.00	43.10	1	5,100	0.02%
2021/01/19	1	44.40	0	0.00	44.40	1	5,021	0.02%
2021/01/15	1	45.65	0	0.00	45.05	1	5,015	0.02%
2021/01/14	0	0.00	30	45.73	45.70	-30	5,177	-0.58%
2021/01/13	0	0.00	16	45.90	45.80	-16	5,174	-0.31%
2021/01/12	0	0.00	1	46.00	45.55	-1	5,170	-0.02%
2021/01/11	2	45.85	0	0.00	46.00	2	5,145	0.04%
2021/01/08	0	0.00	16	45.95	45.90	-16	5,122	-0.31%
2021/01/06	0	0.00	1	45.85	45.20	-1	5,053	-0.02%
2020/12/28	34	46.00	34.1	46.66	45.90	-0.1	4,988	0.00%
2020/12/25	0	0.00	35	46.76	46.45	-35	4,947	-0.71%
2020/12/24	4	45.50	1	46.00	46.40	3	4,907	0.06%
2020/12/22	0	0.00	18.8	44.94	44.50	-18.8	4,623	-0.41%
2020/12/21	0	0.00	2	45.58	44.95	-2	4,561	-0.04%
2020/12/18	1	46.20	3	46.20	45.60	-2	4,425	-0.05%
2020/12/17	27	45.90	32.4	46.15	46.05	-5.4	4,185	-0.13%
2020/12/16	29	45.85	32	45.44	45.95	-3	4,169	-0.07%
2020/12/14	0	0.00	48.1	45.09	44.90	-48.1	4,076	-1.18%
2020/12/11	0	0.00	2	44.70	44.35	-2	4,015	-0.05%
2020/12/10	11	43.95	1.1	44.64	44.60	9.9	3,999	0.25%
2020/12/09	2	44.48	1	44.50	44.50	1	3,934	0.03%
2020/12/08	1	44.20	4	45.05	45.40	-3	3,834	-0.08%
2020/12/07	3	45.27	1	45.70	45.85	2	3,620	0.06%
2020/12/03	1	43.85	0	0.00	43.80	1	3,285	0.03%
2020/12/01	0	0.00	2.5	44.32	44.50	-2.5	3,240	-0.08%
2020/11/30	3	44.37	4	44.33	44.50	-1	3,235	-0.03%
2020/11/26	0.7	43.75	0	0.00	43.85	0.7	3,149	0.02%
2020/11/25	3	43.77	2	43.80	43.90	1	3,254	0.03%
2020/11/24	1	43.50	0	0.00	43.50	1	3,245	0.03%
2020/11/20	3	43.12	3.3	43.11	43.25	-0.3	3,250	-0.01%
2020/11/18	0	0.00	1.1	43.02	43.35	-1.1	3,279	-0.03%
2020/11/17	0	0.00	1.1	43.45	43.40	-1.1	3,277	-0.03%
2020/11/16	10	43.35	0	0.00	43.45	10	3,317	0.30%
2020/11/13	0	0.00	1.1	43.31	43.40	-1.1	3,336	-0.03%
2020/11/05	1	42.05	0	0.00	42.00	1	3,220	0.03%
2020/11/04	1	41.95	0	0.00	42.00	1	3,211	0.03%
2020/11/02	0	0.00	0.2	41.80	41.90	-0.2	3,189	-0.01%
2020/10/29	4	41.75	0.5	42.10	41.85	3.5	3,118	0.11%
2020/10/26	0.5	43.10	0	0.00	42.60	0.5	3,111	0.02%
2020/10/23	3	42.65	0	0.00	42.55	3	3,120	0.10%
2020/10/21	0	0.00	1	42.70	42.70	-1	2,930	-0.03%
2020/10/20	1	42.75	0	0.00	42.65	1	2,920	0.03%
2020/10/19	1	42.95	0	0.00	43.20	1	2,899	0.03%
2020/10/15	4	43.00	1	43.00	42.95	3	2,865	0.10%
2020/10/08	1	43.90	0	0.00	44.70	1	2,849	0.04%
2020/10/05	0	0.00	4	43.45	43.20	-4	2,833	-0.14%
2020/09/30	0	0.00	2	43.10	43.00	-2	2,825	-0.07%
2020/09/29	2	43.00	0.1	43.50	43.30	1.9	2,824	0.07%
2020/09/28	3	42.35	0	0.00	42.65	3	2,795	0.11%
2020/09/25	1	41.40	0	0.00	41.50	1	2,769	0.04%
2020/09/23	1.1	46.50	3	46.10	46.15	-1.9	2,590	-0.07%
2020/09/17	0	0.00	4	46.45	46.55	-4	2,381	-0.17%
2020/09/16	8	46.43	0	0.00	46.35	8	2,358	0.34%
2020/09/15	0	0.00	20	46.50	46.35	-20	2,343	-0.85%
2020/09/14	2	46.30	0	0.00	46.35	2	2,348	0.09%
2020/09/04	0	0.00	10	45.70	45.80	-10	2,420	-0.41%
2020/09/02	5	45.90	1	46.00	45.65	4	2,445	0.16%
2020/09/01	0	0.00	24	45.90	46.20	-24	2,458	-0.98%
2020/08/31	0	0.00	12	46.24	46.40	-12	2,516	-0.48%
2020/08/28	0	0.00	8	45.93	45.60	-8	2,440	-0.33%
2020/08/27	0	0.00	1.6	45.56	45.50	-1.6	2,459	-0.06%
2020/08/19	20	44.51	0	0.00	44.45	20	2,644	0.76%
2020/08/18	0	0.00	3	44.45	44.30	-3	2,619	-0.11%
2020/08/17	3	44.25	0	0.00	44.35	3	2,621	0.11%
2020/08/07	1	43.00	0	0.00	42.85	1	2,686	0.04%
2020/07/31	2	42.75	0	0.00	42.80	2	2,793	0.07%
2020/07/03	2	44.00	0	0.00	43.85	2	2,768	0.07%
2020/07/02	5	43.95	0	0.00	44.20	5	2,775	0.18%
2020/06/24	1	44.10	0	0.00	43.90	1	2,802	0.04%
2020/06/22	2	43.80	0	0.00	43.55	2	2,829	0.07%
2020/06/12	3	43.70	0	0.00	43.60	3	3,148	0.10%
2020/06/11	1	45.20	0	0.00	44.80	1	3,119	0.03%
2020/06/10	18	45.92	1	45.90	45.85	17	3,127	0.54%
2020/06/09	0	0.00	1	46.50	46.50	-1	3,185	-0.03%
2020/06/04	0	0.00	2	46.30	46.40	-2	3,182	-0.06%
2020/06/03	0	0.00	21	45.96	46.25	-21	3,179	-0.66%
2020/06/02	0	0.00	2	45.00	45.40	-2	3,135	-0.06%
2020/06/01	0	0.00	2	44.98	44.90	-2	3,087	-0.06%
2020/05/28	22	44.73	1	44.85	44.75	21	2,899	0.72%
2020/05/18	0	0.00	2	43.65	43.10	-2	2,914	-0.07%
2020/05/15	5	43.05	0	0.00	43.55	5	2,908	0.17%
2020/05/14	1	43.30	0	0.00	43.05	1	2,866	0.03%
2020/05/13	2	44.10	0	0.00	44.00	2	2,832	0.07%
2020/05/11	1	44.65	5	44.85	44.70	-4	2,769	-0.14%
2020/04/29	2	43.80	0	0.00	43.70	2	2,799	0.07%
2020/04/21	0	0.00	2	40.55	40.40	-2	2,922	-0.07%
2020/04/15	0	0.00	2	41.60	41.75	-2	2,879	-0.07%
2020/03/25	0	0.00	1	39.45	39.80	-1	3,048	-0.03%
2020/03/24	0	0.00	2	37.00	36.85	-2	3,033	-0.07%
2020/03/23	2	34.43	0	0.00	34.15	2	3,025	0.07%
2020/03/20	3	35.10	2	34.95	35.00	1	3,015	0.03%
2020/03/19	9	33.20	0	0.00	32.90	9	2,948	0.31%
2020/03/13	6	39.24	3	39.00	40.40	3	2,685	0.11%
2020/03/12	0	0.00	4	42.03	41.80	-4	2,579	-0.16%
2020/03/11	1	43.95	0	0.00	43.85	1	2,497	0.04%
2020/03/04	0	0.00	2	44.90	45.00	-2	2,401	-0.08%
2020/02/27	0	0.00	0.9	44.90	44.85	-0.9	2,420	-0.04%
2020/02/26	0	0.00	0.1	45.00	44.80	-0.1	2,381	0.00%
2020/02/12	0	0.00	2	45.55	45.80	-2	2,398	-0.08%
2020/02/10	5	45.20	0	0.00	45.50	5	2,397	0.21%
2020/02/06	10	45.70	0	0.00	45.55	10	2,426	0.41%
2020/02/05	0	0.00	2	45.05	45.10	-2	2,430	-0.08%
2020/02/03	2	44.60	0	0.00	44.90	2	2,404	0.08%
2020/01/31	0	0.00	1	45.40	45.25	-1	2,388	-0.04%
2020/01/30	9	45.64	2	45.58	45.45	7	2,348	0.30%
2020/01/20	0	0.00	1	47.10	47.10	-1	2,265	-0.04%
2020/01/17	0	0.00	1	46.80	46.85	-1	2,245	-0.04%
2020/01/15	0	0.00	1	46.50	46.55	-1	2,291	-0.04%
2020/01/14	1	46.40	0	0.00	46.40	1	2,321	0.04%
2020/01/10	1	46.20	0	0.00	46.25	1	2,427	0.04%
2020/01/08	0	0.00	1	45.80	45.70	-1	2,483	-0.04%
2020/01/07	1	46.00	0	0.00	46.00	1	2,495	0.04%
2020/01/03	1	46.30	4	46.21	46.40	-3	2,559	-0.12%
2020/01/02	1	46.40	0	0.00	46.30	1	2,609	0.04%
2019/12/27	3	46.42	0	0.00	46.40	3	2,900	0.10%
2019/12/25	10	46.20	0	0.00	46.20	10	4,781	0.21%
2019/12/24	1	45.95	0	0.00	46.15	1	5,351	0.02%
2019/12/23	2	45.93	7	45.99	45.55	-5	5,284	-0.09%
2019/12/19	2	45.70	2	45.85	45.90	0	5,119	0.00%
2019/12/18	0	0.00	1	46.25	46.00	-1	5,095	-0.02%
2019/12/17	1	46.15	0	0.00	46.25	1	5,093	0.02%
2019/12/12	2	46.15	1	46.15	46.35	1	5,127	0.02%
2019/12/11	0	0.00	5	46.15	46.05	-5	5,165	-0.10%
2019/12/10	0	0.00	4	46.05	46.05	-4	5,169	-0.08%
2019/12/05	0	0.00	2	46.60	46.55	-2	5,165	-0.04%
2019/12/04	3	46.45	0	0.00	46.60	3	5,166	0.06%
2019/11/28	4	46.75	0	0.00	46.50	4	5,154	0.08%
2019/11/27	4	46.75	0	0.00	46.80	4	5,166	0.08%
2019/11/25	1	46.55	1	46.55	46.75	0	5,111	0.00%
2019/11/21	3	46.65	0	0.00	46.60	3	5,167	0.06%
2019/11/14	1	46.60	0	0.00	46.55	1	5,199	0.02%
2019/11/13	2	46.55	0	0.00	46.50	2	5,195	0.04%
2019/11/12	0	0.00	2	46.80	46.90	-2	5,211	-0.04%
2019/11/11	10	46.84	0	0.00	46.70	10	5,200	0.19%
2019/11/08	3	47.05	0	0.00	47.05	3	5,173	0.06%
2019/11/05	0	0.00	15	46.96	47.10	-15	5,138	-0.29%
2019/10/31	1	47.00	0	0.00	46.75	1	5,127	0.02%
2019/10/29	0	0.00	2	46.80	46.80	-2	5,095	-0.04%
2019/10/28	2	46.90	0	0.00	47.00	2	5,078	0.04%
2019/10/22	3	47.07	0	0.00	47.00	3	4,995	0.06%
2019/10/21	0	0.00	1	46.45	46.75	-1	4,961	-0.02%
2019/10/18	1	45.65	0	0.00	45.90	1	4,899	0.02%
2019/10/17	2	46.00	0	0.00	45.80	2	4,847	0.04%
2019/10/15	0	0.00	1	45.80	45.95	-1	4,780	-0.02%
2019/10/09	1	45.60	1	45.30	45.30	0	4,717	0.00%
2019/10/08	2	45.30	0	0.00	45.40	2	4,689	0.04%
2019/10/07	0	0.00	2	45.80	45.75	-2	4,631	-0.04%
2019/10/04	2	45.60	1	45.70	45.70	1	4,607	0.02%
2019/10/03	2	45.80	1	46.10	46.05	1	4,523	0.02%
2019/10/02	4	45.25	3	45.55	45.90	1	4,330	0.02%
2019/10/01	3	49.88	1	49.95	49.95	2	3,108	0.06%
2019/09/27	4	49.90	0	0.00	49.90	4	2,437	0.16%
2019/09/26	3	49.80	0	0.00	49.80	3	1,857	0.16%
2019/09/25	1	49.80	0	0.00	49.80	1	1,821	0.05%
2019/09/24	5	49.70	0	0.00	49.65	5	1,784	0.28%
2019/09/23	2	49.85	0	0.00	49.80	2	1,758	0.11%
2019/09/20	13	49.80	0	0.00	49.80	13	1,749	0.74%
2019/09/19	17	49.99	2	50.10	49.95	15	1,719	0.87%
2019/09/18	0	0.00	1	50.10	50.00	-1	1,706	-0.06%
2019/09/17	3	50.03	3	50.10	50.20	0	1,703	0.00%
2019/09/16	0	0.00	5	50.00	50.00	-5	1,705	-0.29%
2019/09/11	0	0.00	1.6	49.59	49.50	-1.6	1,701	-0.09%
2019/09/10	2	49.73	0	0.00	49.75	2	1,679	0.12%
2019/09/09	1	49.50	0	0.00	49.70	1	1,681	0.06%
2019/09/03	2	49.38	0	0.00	49.25	2	1,677	0.12%
2019/09/02	3	49.48	0	0.00	49.50	3	1,683	0.18%
2019/08/30	1	49.30	0	0.00	49.50	1	1,684	0.06%
2019/08/27	0	0.00	3	48.95	48.40	-3	1,650	-0.18%
2019/08/21	0.3	49.00	0	0.00	48.65	0.3	1,667	0.02%
2019/08/13	1	48.15	0	0.00	48.35	1	1,587	0.06%
2019/08/05	4	48.44	0	0.00	48.20	4	1,609	0.25%
2019/07/23	2	49.08	0	0.00	49.05	2	1,609	0.12%
2019/07/17	10	49.05	0	0.00	49.20	10	1,607	0.62%
2019/07/10	0	0.00	1	49.60	49.55	-1	1,645	-0.06%
2019/07/09	0	0.00	1	49.40	49.45	-1	1,649	-0.06%
2019/07/08	1	49.45	2	49.40	49.40	-1	1,669	-0.06%
2019/07/02	2	49.40	0	0.00	49.65	2	1,755	0.11%
2019/06/28	1	49.65	0	0.00	49.45	1	1,784	0.06%
2019/06/27	0	0.00	1	49.80	49.75	-1	1,856	-0.05%
2019/06/25	0	0.00	1	49.80	49.95	-1	1,954	-0.05%
2019/06/21	1	49.90	0	0.00	50.00	1	1,983	0.05%
2019/06/20	2	49.75	0	0.00	49.90	2	1,988	0.10%
2019/06/11	0	0.00	2	48.85	48.60	-2	2,436	-0.08%
2019/06/10	1	48.70	0	0.00	48.70	1	2,457	0.04%
2019/06/04	1	48.90	0	0.00	49.00	1	2,531	0.04%
2019/05/31	1	48.80	0	0.00	48.80	1	2,523	0.04%
2019/05/28	3	48.87	0	0.00	48.60	3	2,513	0.12%
2019/05/27	0	0.00	3	49.15	49.20	-3	2,443	-0.12%
2019/05/24	0	0.00	2	48.30	48.15	-2	2,416	-0.08%
2019/05/21	1	48.30	0	0.00	48.10	1	2,430	0.04%
2019/05/17	3	47.50	0	0.00	47.50	3	2,423	0.12%
2019/05/15	20	47.90	0	0.00	47.80	20	2,427	0.82%
2019/05/06	1	48.65	0	0.00	48.75	1	2,517	0.04%
2019/05/02	0	0.00	3	49.30	49.40	-3	2,539	-0.12%
2019/04/30	0	0.00	124	49.50	49.45	-124	2,539	-4.88%	大賣/鉅額交易
2019/04/29	0	0.00	4	49.05	49.20	-4	2,530	-0.16%
2019/04/26	1	48.60	0	0.00	48.80	1	2,529	0.04%
2019/04/24	20	48.85	0	0.00	48.65	20	2,536	0.79%
2019/04/23	0	0.00	20	48.69	48.95	-20	2,540	-0.79%
2019/04/22	6	48.80	21	48.80	48.75	-15	2,540	-0.59%
2019/04/19	1	49.00	0	0.00	48.90	1	2,543	0.04%
2019/04/18	3	48.52	0	0.00	48.60	3	2,557	0.12%
2019/04/16	0	0.00	1	49.20	49.40	-1	2,551	-0.04%
2019/04/15	0	0.00	1	49.60	49.50	-1	2,547	-0.04%
2019/04/11	4	49.65	4	49.55	49.40	0	2,544	0.00%
2019/04/09	0	0.00	3	50.50	50.20	-3	2,506	-0.12%
2019/04/08	45	50.40	0	0.00	50.60	45	2,534	1.78%
2019/04/02	0	0.00	4	50.50	50.80	-4	2,589	-0.15%
2019/04/01	1	51.50	2	51.00	50.90	-1	2,640	-0.04%
2019/03/29	0	0.00	22.5	50.48	50.80	-22.5	2,550	-0.88%
2019/03/27	1	49.85	0.3	49.75	49.75	0.7	2,528	0.03%
2019/03/25	1	48.95	0	0.00	49.25	1	2,501	0.04%
2019/03/22	1	49.10	0	0.00	49.25	1	2,481	0.04%
2019/03/21	1	49.15	0	0.00	49.35	1	2,453	0.04%
2019/03/19	1	49.05	0	0.00	48.90	1	2,361	0.04%
2019/03/18	0	0.00	1	48.40	48.55	-1	2,302	-0.04%
2019/03/15	3	47.98	0	0.00	48.20	3	2,278	0.13%
2019/03/13	0	0.00	1	47.50	47.40	-1	1,994	-0.05%
2019/03/08	0	0.00	1	47.50	47.65	-1	1,914	-0.05%
2019/03/07	1	47.70	0	0.00	47.50	1	1,942	0.05%
2019/03/05	1	47.50	0	0.00	47.50	1	1,952	0.05%
2019/03/04	1	47.40	2	47.70	47.50	-1	1,957	-0.05%
2019/02/26	1	47.70	0	0.00	47.60	1	2,006	0.05%
2019/02/20	2	47.90	1	47.85	48.05	1	1,994	0.05%
2019/02/18	0	0.00	1	47.60	47.70	-1	1,985	-0.05%
2019/02/15	2	47.10	0	0.00	47.20	2	1,989	0.10%
2019/02/14	0	0.00	2	47.40	47.30	-2	1,991	-0.10%
2019/02/13	1	48.25	0	0.00	47.65	1	1,986	0.05%
2019/02/12	32	48.40	0	0.00	48.45	32	1,947	1.64%
2019/01/23	78	46.69	0	0.00	46.90	78	1,851	4.21%
2019/01/21	14	46.90	0	0.00	46.85	14	1,857	0.75%
2019/01/16	2	46.50	0	0.00	46.60	2	1,901	0.11%
2019/01/09	0	0.00	2	46.00	46.10	-2	2,047	-0.10%
2019/01/07	2	45.45	0	0.00	45.60	2	2,086	0.10%
2018/12/13	0	0.00	6	46.45	46.70	-6	2,258	-0.27%
2018/11/28	0	0.00	2	46.15	46.70	-2	4,917	-0.04%
2018/11/27	6	46.25	2	46.40	46.25	4	4,977	0.08%
2018/11/26	0	0.00	1	47.60	46.20	-1	5,043	-0.02%
2018/11/14	0	0.00	1	46.05	46.45	-1	5,158	-0.02%
2018/11/12	0	0.00	2	46.50	46.60	-2	5,163	-0.04%
2018/11/08	0	0.00	1	46.60	46.70	-1	5,221	-0.02%
2018/10/29	1	45.30	0	0.00	44.60	1	5,724	0.02%
2018/10/24	0	0.00	1	45.05	45.40	-1	5,732	-0.02%
2018/10/22	1	45.75	1	45.65	45.50	0	5,711	0.00%
2018/10/16	1	45.40	0	0.00	45.90	1	5,557	0.02%
2018/10/12	4	45.00	0	0.00	46.25	4	5,486	0.07%
2018/10/11	3	45.67	4	45.71	45.60	-1	5,469	-0.02%
2018/10/09	1	46.90	2	47.00	46.65	-1	5,337	-0.02%
2018/10/08	2	46.65	7	47.37	47.10	-5	5,304	-0.09%
2018/10/05	2	46.80	8	46.95	46.75	-6	5,270	-0.11%
2018/10/01	3	48.23	0	0.00	48.20	3	5,224	0.06%
2018/09/28	0	0.00	48	48.15	48.40	-48	5,212	-0.92%
2018/09/26	5	48.20	0	0.00	47.45	5	5,177	0.10%
2018/09/21	4	48.60	5	48.60	48.70	-1	5,175	-0.02%
2018/09/20	2	48.20	0	0.00	48.20	2	5,137	0.04%
2018/09/19	0	0.00	3	48.15	48.15	-3	5,140	-0.06%
2018/09/13	1	47.50	1	47.35	47.65	0	5,104	0.00%
2018/09/12	1	46.40	7	46.94	46.90	-6	5,051	-0.12%
2018/09/10	0	0.00	1	44.60	44.60	-1	4,834	-0.02%
2018/09/07	5	45.43	3	45.20	45.10	2	4,580	0.04%
2018/09/06	8	49.11	33	49.15	49.15	-25	3,932	-0.64%
2018/09/05	2	49.18	1	48.95	48.80	1	3,239	0.03%
2018/09/04	79	49.80	0	0.00	49.95	79	2,892	2.73%
2018/09/03	2	49.98	0	0.00	50.00	2	2,724	0.07%
2018/08/31	1	49.50	0	0.00	49.90	1	2,690	0.04%
2018/08/30	1.5	49.27	0	0.00	49.30	1.5	2,659	0.06%
2018/08/29	0	0.00	20	48.80	48.95	-20	2,728	-0.73%
2018/08/28	0	0.00	20	48.55	48.60	-20	2,713	-0.74%
2018/08/27	1	48.35	0	0.00	48.35	1	2,727	0.04%
2018/08/20	1	47.65	0	0.00	47.70	1	2,873	0.03%
2018/08/15	0	0.00	2	48.15	48.00	-2	2,873	-0.07%
2018/08/14	1	47.90	0	0.00	47.65	1	2,835	0.04%
2018/08/13	0	0.00	1	47.85	47.50	-1	2,634	-0.04%
2018/08/09	0	0.00	1	48.25	48.30	-1	2,481	-0.04%
2018/08/08	0	0.00	1	47.95	47.90	-1	2,452	-0.04%
2018/08/07	0	0.00	6	47.66	47.65	-6	2,382	-0.25%
2018/08/03	0	0.00	6	47.21	47.35	-6	2,409	-0.25%
2018/08/01	0	0.00	4	47.40	47.20	-4	2,402	-0.17%
2018/07/30	0	0.00	1	46.30	46.40	-1	2,356	-0.04%
2018/07/26	2	45.95	0	0.00	45.95	2	2,371	0.08%
2018/07/19	0	0.00	3	46.30	45.65	-3	2,487	-0.12%
2018/07/10	1	45.25	0	0.00	44.85	1	2,607	0.04%
2018/07/05	0	0.00	3	44.15	44.00	-3	2,639	-0.11%
2018/07/03	3	44.35	0	0.00	44.20	3	2,704	0.11%
2018/06/28	2	44.60	0	0.00	44.60	2	2,663	0.08%
2018/06/14	5	46.80	12	46.60	46.35	-7	2,513	-0.28%
2018/06/12	5	47.35	0	0.00	47.65	5	2,520	0.20%
2018/06/11	0	0.00	3	48.12	47.60	-3	2,510	-0.12%
2018/06/06	1	47.45	2	47.33	47.85	-1	2,452	-0.04%
2018/06/04	0	0.00	8	46.65	46.60	-8	2,310	-0.35%
2018/06/01	1.3	46.18	0	0.00	46.30	1.3	2,272	0.06%
2018/05/31	0	0.00	4	45.79	45.40	-4	2,230	-0.18%
2018/05/30	8	45.74	1	45.70	45.50	7	2,150	0.33%
2018/05/23	1	45.95	0	0.00	45.90	1	2,097	0.05%
2018/05/22	1	46.30	0	0.00	46.05	1	2,095	0.05%
2018/05/17	1	45.65	0	0.00	45.65	1	2,114	0.05%
2018/05/16	3	45.55	0	0.00	45.60	3	2,116	0.14%
2018/05/14	2	45.70	0	0.00	45.75	2	2,276	0.09%
2018/05/07	1.1	45.25	0	0.00	45.20	1.1	2,310	0.05%
2018/05/03	0	0.00	2	45.63	45.50	-2	2,450	-0.08%
2018/05/02	2	46.50	0	0.00	46.00	2	2,512	0.08%
2018/04/30	3	45.58	0	0.00	45.80	3	2,513	0.12%
2018/04/16	0	0.00	3	44.90	44.85	-3	2,558	-0.12%
2018/04/12	1	45.50	0	0.00	45.55	1	2,586	0.04%
2018/04/11	10	45.55	0	0.00	45.70	10	2,585	0.39%
2018/04/10	1	45.25	1	45.25	45.40	0	2,580	0.00%
2018/03/27	1	45.00	0	0.00	45.40	1	2,578	0.04%
2018/03/26	1	44.65	0	0.00	44.85	1	2,548	0.04%
2018/03/23	1	44.45	0	0.00	44.75	1	2,567	0.04%
2018/03/22	1	45.10	0	0.00	45.10	1	2,570	0.04%
2018/03/21	4	44.85	0	0.00	44.95	4	2,590	0.15%
2018/03/19	1	44.85	1	44.90	44.90	0	2,773	0.00%
2018/03/16	1	44.35	0	0.00	44.60	1	2,796	0.04%
2018/03/13	0	0.00	2	44.75	45.05	-2	2,704	-0.07%
2018/03/06	0	0.00	10	44.40	44.35	-10	2,693	-0.37%
2018/02/26	2	45.00	1	44.90	44.95	1	2,713	0.04%
2018/02/23	10	44.70	2	44.50	44.75	8	2,708	0.30%
2018/02/12	0	0.00	1	43.50	43.60	-1	2,718	-0.04%
2018/02/07	4	43.96	5	44.12	44.20	-1	2,682	-0.04%
2018/02/06	9	43.02	1	43.15	42.20	8	2,599	0.31%
2018/01/31	1	45.95	6	45.15	45.80	-5	2,514	-0.20%
2018/01/30	40	46.25	2	46.18	45.55	38	2,471	1.54%
2018/01/29	1	46.50	6	46.23	46.50	-5	2,443	-0.20%
2018/01/26	0	0.00	59	45.79	46.45	-59	2,421	-2.44%
2018/01/25	0	0.00	7	45.42	45.40	-7	2,341	-0.30%
2018/01/24	3	44.60	51	44.98	45.00	-48	2,263	-2.12%
2018/01/23	2	44.85	3	44.68	44.95	-1	2,212	-0.05%
2018/01/22	3	43.00	0	0.00	43.05	3	2,117	0.14%
2018/01/19	0	0.00	4	42.65	42.85	-4	2,135	-0.19%
2018/01/18	3	43.08	2	43.38	42.80	1	2,129	0.05%
2018/01/17	14	42.60	0	0.00	43.05	14	2,113	0.66%
2018/01/12	0	0.00	1	42.65	42.80	-1	2,100	-0.05%
2018/01/11	0	0.00	1	42.55	42.45	-1	2,114	-0.05%
2018/01/09	20	43.05	1	43.00	43.15	19	2,123	0.89%
2018/01/08	51	43.21	0	0.00	43.40	51	2,116	2.41%
2018/01/05	0	0.00	2	42.85	43.10	-2	2,102	-0.10%
2018/01/04	21	42.70	1	42.65	42.65	20	2,116	0.94%
2018/01/02	1	42.45	47	43.05	43.15	-46	2,095	-2.20%