南港 (2101)-統一-南京券商分點個股進出

台股 » 個股 » 南港 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

南港

(2101)

可現股當沖

股價
47.35
漲跌
▲0.65
漲幅
+1.39%
成交量
19,897張
產業
上市橡膠類股
233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

南港 (2101)籌碼相關－統一-南京券商分點個股進出

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

統一-南京券商分點個股進出
統一-南京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
2024/04/15	40	47.23	320	47.24	47.35	-280	3,450	-8.11%	大賣/鉅額交易
2024/04/12	1,121	45.03	1,437.2	44.53	46.70	-316.2	3,189	-9.91%	大買/大賣/鉅額交易
2024/04/11	0	0.00	810	42.26	42.65	-810	2,934	-27.60%	大賣/鉅額交易
2024/04/10	0	0.00	702	42.14	42.00	-702	2,991	-23.47%	大賣/鉅額交易
2024/04/09	1	41.80	530	41.87	41.95	-529	2,979	-17.76%	大賣/鉅額交易
2024/04/08	0	0.00	2	40.45	40.70	-2	2,862	-0.07%
2024/04/03	0	0.00	2	40.60	40.60	-2	2,896	-0.07%
2024/04/02	0	0.00	1	40.55	40.70	-1	2,980	-0.03%
2024/03/26	4	39.03	0	0.00	39.05	4	3,091	0.13%
2024/03/25	0	0.00	1	39.60	39.50	-1	3,104	-0.03%
2024/03/21	1	39.00	0	0.00	38.95	1	3,170	0.03%
2024/03/19	3	38.92	0	0.00	38.85	3	3,147	0.10%
2024/03/18	1	38.80	4	39.00	38.75	-3	3,121	-0.10%
2024/03/14	0	0.00	1	39.60	39.30	-1	3,063	-0.03%
2024/03/13	1	39.90	0	0.00	39.85	1	3,028	0.03%
2024/03/06	40	39.65	0	0.00	39.50	40	2,877	1.39%
2024/03/05	2	39.50	0	0.00	39.50	2	2,867	0.07%
2024/03/04	0	0.00	3	39.80	39.55	-3	2,891	-0.10%
2024/02/29	1	39.50	0	0.00	39.35	1	2,869	0.03%
2024/02/23	3	41.15	0	0.00	40.35	3	2,723	0.11%
2024/02/20	2	41.95	2	42.25	42.10	0	2,605	0.00%
2024/02/05	0	0.00	1	41.55	41.50	-1	2,510	-0.04%
2024/02/02	4	41.60	36	41.55	41.50	-32	2,492	-1.28%
2024/02/01	73	41.71	68	41.59	41.75	5	2,474	0.20%
2024/01/31	99	41.82	189	41.87	41.70	-90	2,451	-3.67%	大賣/
2024/01/30	280	42.25	212	42.11	42.25	68	2,430	2.80%	大買/大賣/
2024/01/29	36	42.49	32	42.41	42.40	4	2,420	0.17%
2024/01/26	65	42.29	58	42.17	42.35	7	2,401	0.29%
2024/01/25	231	42.21	292	42.19	42.25	-61	2,398	-2.54%	大買/大賣/
2024/01/24	16	42.44	195	42.36	42.45	-179	2,364	-7.57%	大賣/鉅額交易
2024/01/23	85	41.27	64	41.15	41.30	21	2,307	0.91%
2024/01/22	75	41.55	45	41.50	41.55	30	2,277	1.32%
2024/01/19	67	41.28	84	41.20	41.50	-17	2,257	-0.75%
2024/01/18	27	41.10	50	41.02	41.15	-23	2,232	-1.03%
2024/01/17	375	41.64	428	41.68	41.50	-53	2,210	-2.40%	大買/大賣/
2024/01/16	13	42.60	38	42.74	42.15	-25	2,152	-1.16%
2024/01/15	32	43.09	32	42.84	43.35	0	2,055	0.00%
2024/01/12	42	42.63	42	42.51	42.75	0	2,006	0.00%
2024/01/11	17	43.49	33	43.43	43.50	-16	1,950	-0.82%
2024/01/09	40	45.16	36	45.12	45.05	4	1,763	0.23%
2024/01/08	19	45.43	154	45.45	45.45	-135	1,696	-7.96%	大賣/鉅額交易
2024/01/05	107	44.86	163	45.03	45.55	-56	1,645	-3.40%	大買/大賣/
2024/01/04	4	44.75	5	44.62	44.85	-1	1,501	-0.07%
2024/01/03	21	42.80	13	42.87	42.80	8	1,349	0.59%
2024/01/02	142	42.28	88	42.23	42.25	54	1,274	4.24%	大買/
2023/12/29	502	42.12	144	41.89	42.00	358	1,257	28.46%	大買/大賣/鉅額交易
2023/12/28	655	42.31	158	42.55	42.65	497	1,184	41.97%	大買/大賣/鉅額交易
2023/12/27	685	41.35	164	41.39	41.65	521	1,079	48.27%	大買/大賣/鉅額交易
2023/12/26	152	40.22	10	40.50	40.50	142	930	15.26%	大買/鉅額交易
2023/12/25	8	39.70	16	39.45	39.50	-8	840	-0.95%
2023/12/22	0	0.00	17	39.46	39.55	-17	810	-2.10%
2023/12/21	0	0.00	16	39.32	39.45	-16	797	-2.01%
2023/12/20	0	39.55	20	39.70	39.50	-20	776	-2.57%
2023/12/19	1	39.55	58	39.56	39.55	-57	735	-7.75%
2023/12/18	3	39.62	0	0.00	39.45	3	667	0.45%
2023/12/15	0	0.00	1	39.15	39.10	-1	596	-0.17%
2023/12/14	10	39.00	0	0.00	39.05	10	591	1.69%
2023/12/13	14	38.80	4	38.50	38.65	10	580	1.72%
2023/12/12	25	38.67	0	0.00	38.50	25	587	4.26%
2023/12/08	2	38.98	0	0.00	38.90	2	584	0.34%
2023/12/07	1	39.55	5	39.41	39.15	-4	580	-0.69%
2023/12/06	31	39.31	29	39.22	39.20	2	549	0.36%
2023/12/05	0	0.00	13	39.10	39.10	-13	541	-2.40%
2023/12/04	2	39.10	5	39.05	38.90	-3	551	-0.54%
2023/12/01	5	38.80	0	0.00	38.80	5	569	0.88%
2023/11/30	10.1	38.79	0	0.00	38.85	10.1	590	1.71%
2023/11/29	25.1	39.55	0	0.00	38.80	25.1	589	4.26%
2023/11/28	24.1	39.10	0	0.00	39.10	24.1	572	4.21%
2023/11/27	85	39.17	29	39.02	39.05	56	600	9.32%
2023/11/24	0	0.00	8	38.50	38.50	-8	593	-1.35%
2023/11/22	40	38.30	0	0.00	38.40	40	608	6.57%
2023/11/21	41	38.25	0	0.00	38.10	41	614	6.67%
2023/11/20	21	38.25	0	0.00	38.30	21	606	3.46%
2023/11/10	0	0.00	1	37.40	37.30	-1	627	-0.16%
2023/11/03	14.2	36.80	40	36.68	36.80	-25.8	648	-3.98%
2023/11/02	143	37.13	141	36.91	36.75	2	649	0.31%	大買/大賣/
2023/11/01	90	36.70	12	36.45	36.60	78	648	12.03%
2023/10/31	92	36.55	36	36.34	36.60	56	662	8.46%
2023/10/30	24	36.80	0	0.00	36.80	24	664	3.61%
2023/10/27	114	37.06	0	0.00	37.00	114	665	17.12%	大買/鉅額交易
2023/10/25	0	0.00	1	37.45	37.20	-1	666	-0.15%
2023/10/19	1	37.00	0	0.00	37.05	1	676	0.15%
2023/10/06	0	0.00	1	38.60	38.40	-1	683	-0.15%
2023/10/05	0	0.00	130.2	38.18	38.05	-130.2	683	-19.05%	大賣/鉅額交易
2023/09/27	0	0.00	21	38.09	38.00	-21	706	-2.97%
2023/09/26	0	0.00	92	38.12	38.00	-92	720	-12.77%
2023/09/21	0.3	37.99	0	0.00	37.95	0.3	729	0.04%
2023/09/15	0.1	38.45	0	0.00	38.50	0.1	775	0.01%
2023/08/24	0	0.00	1	38.50	38.40	-1	903	-0.11%
2023/08/22	0	0.00	1	38.40	38.35	-1	928	-0.11%
2023/08/21	226	38.90	7	38.60	38.55	219	942	23.23%	大買/鉅額交易
2023/08/16	0	0.00	0.2	38.45	38.45	-0.2	936	-0.02%
2023/08/15	0	0.00	2	38.50	38.60	-2	930	-0.21%
2023/08/07	3	38.03	40	37.81	38.35	-37	953	-3.88%
2023/08/04	125	38.03	80	37.61	38.05	45	950	4.74%	大買/
2023/08/02	0.2	38.25	2	38.30	38.15	-1.8	941	-0.19%
2023/07/31	0	0.00	0.2	38.00	37.95	-0.2	936	-0.03%
2023/07/28	0	0.00	0.2	38.50	38.50	-0.2	938	-0.02%
2023/07/26	0	0.00	4	38.60	38.45	-4	938	-0.43%
2023/07/25	13	38.01	19	37.78	37.90	-6	928	-0.65%
2023/07/24	196	37.80	130	37.49	37.90	66	933	7.07%	大買/大賣/
2023/07/21	71	38.02	149.2	37.83	37.80	-78.2	929	-8.41%	大賣/
2023/07/20	86.6	38.21	106	37.80	38.20	-19.4	940	-2.06%	大賣/
2023/07/19	114	37.74	103	37.60	37.75	11	968	1.14%	大買/大賣/
2023/07/18	127	37.83	52	37.63	37.85	75	971	7.72%	大買/
2023/07/17	5.6	37.67	74	37.52	37.80	-68.4	979	-6.98%
2023/07/14	96	37.89	72	37.60	37.90	24	985	2.44%
2023/07/13	182	37.77	122	37.47	37.75	60	988	6.07%	大買/大賣/
2023/07/12	1	38.10	0	0.00	38.05	1	972	0.10%
2023/07/11	3	38.33	0	0.00	38.30	3	974	0.31%
2023/07/07	65	38.34	26	38.11	38.35	39	992	3.93%
2023/07/06	1	38.55	25	38.45	38.40	-24	1,004	-2.39%
2023/07/04	1	38.95	0	0.00	38.70	1	1,077	0.09%
2023/07/03	17	39.45	6	39.45	39.25	11	1,096	1.00%
2023/06/28	5	39.32	10	39.25	39.40	-5	1,095	-0.46%
2023/06/27	56	39.36	20	39.40	39.35	36	1,093	3.29%
2023/06/26	36	39.96	128	39.86	39.60	-92	1,084	-8.49%	大賣/
2023/06/21	166	40.54	117	40.38	40.55	49	1,071	4.57%	大買/大賣/
2023/06/20	185	40.78	86	40.50	40.80	99	1,063	9.31%	大買/
2023/06/19	171	40.87	110	40.81	40.85	61	1,103	5.53%	大買/大賣/
2023/06/16	119	41.38	52	41.34	41.35	67	1,090	6.14%	大買/
2023/06/15	15	41.47	22	41.42	41.40	-7	990	-0.71%
2023/06/14	51	39.87	40.4	39.67	39.90	10.6	920	1.15%
2023/06/13	78	39.84	29	39.66	39.85	49	915	5.35%
2023/06/12	10	39.90	2	39.88	39.90	8	904	0.88%
2023/06/09	32	38.88	59	38.72	38.95	-27	872	-3.09%
2023/06/08	23	38.85	44	38.81	38.95	-21	877	-2.39%
2023/06/07	2	39.00	2	38.95	39.10	0	882	0.00%
2023/06/06	39	38.94	3	38.85	38.95	36	879	4.09%
2023/06/05	55	38.90	0	0.00	38.90	55	886	6.21%
2023/06/01	81.2	38.28	0	0.00	38.30	81.2	885	9.17%
2023/05/31	142	38.35	20	38.30	38.35	122	881	13.85%	大買/鉅額交易
2023/05/30	135.3	38.46	95	38.34	38.50	40.3	881	4.57%	大買/
2023/05/29	149	38.78	77	38.66	38.80	72	872	8.25%	大買/
2023/05/26	364	38.93	223	38.64	38.95	141	875	16.11%	大買/大賣/鉅額交易
2023/05/25	213	39.34	40	39.13	39.35	173	866	19.96%	大買/鉅額交易
2023/05/24	2	39.33	18	39.26	39.55	-16	863	-1.85%
2023/05/23	2	39.35	14	39.22	39.55	-12	883	-1.36%
2023/05/19	1	39.35	11	39.20	39.30	-10	882	-1.13%
2023/05/18	6	39.43	14	39.36	39.50	-8	885	-0.90%
2023/04/28	2	38.50	2	38.40	38.50	0	1,018	0.00%
2023/04/25	36	38.27	53	38.11	38.35	-17	1,009	-1.68%
2023/04/24	0	0.00	0.4	38.50	38.45	-0.4	992	-0.04%
2023/04/21	0	0.00	28	38.30	38.40	-28	959	-2.92%
2023/04/18	15	39.40	0	0.00	39.40	15	930	1.61%
2023/04/14	1	40.00	0	0.00	39.90	1	933	0.11%
2023/04/12	5	39.98	0.4	39.95	39.95	4.6	926	0.49%
2023/04/11	10	40.46	1	40.55	40.55	9	911	0.99%
2023/04/10	38	41.45	0	0.00	40.90	38	894	4.25%
2023/04/07	1	40.90	1	41.15	40.95	0	856	0.00%
2023/03/30	0	0.00	5	38.60	38.80	-5	767	-0.65%
2023/03/28	0	0.00	24	38.82	38.85	-24	771	-3.11%
2023/03/24	13	38.95	1	39.00	38.95	12	763	1.57%
2023/03/22	53.4	39.14	4	39.08	38.75	49.4	752	6.56%
2023/03/21	1.1	37.39	2	37.13	37.90	-0.9	701	-0.12%
2023/03/20	0.3	36.85	1	36.70	37.05	-0.7	682	-0.10%
2023/03/17	0	0.00	1	36.80	36.60	-1	675	-0.15%
2023/03/13	0	0.00	1	36.65	36.55	-1	690	-0.14%
2023/03/10	0	0.00	5	36.75	36.90	-5	680	-0.74%
2023/03/07	3	36.85	0	0.00	36.70	3	671	0.45%
2023/03/02	0	0.00	5	36.90	37.05	-5	689	-0.73%
2023/03/01	0	0.00	3	36.63	36.80	-3	691	-0.43%
2023/02/24	0	0.00	5	36.50	36.60	-5	693	-0.72%
2023/02/22	0	0.00	10	36.80	37.00	-10	685	-1.46%
2023/02/21	0	0.00	5	37.20	37.20	-5	679	-0.74%
2023/02/20	0	0.00	6	35.87	36.05	-6	685	-0.88%
2023/02/15	0	0.00	1	35.20	35.20	-1	697	-0.14%
2023/02/13	25	34.89	0	0.00	34.85	25	707	3.53%
2023/02/10	1	37.25	3	37.02	37.50	-2	661	-0.30%
2023/02/08	3	34.70	0	0.00	34.70	3	563	0.53%
2023/02/07	0	0.00	3	34.70	34.70	-3	563	-0.53%
2023/02/06	0	0.00	1	34.65	34.65	-1	563	-0.18%
2023/02/03	1	34.10	0	0.00	34.50	1	561	0.18%
2023/02/01	1	33.95	0	0.00	34.00	1	560	0.18%
2023/01/31	0	0.00	0.1	34.00	34.00	-0.1	563	-0.02%
2023/01/17	10	33.40	0	0.00	33.40	10	556	1.80%
2023/01/13	1	33.30	0	0.00	33.45	1	559	0.18%
2023/01/12	3	33.45	0	0.00	33.45	3	563	0.53%
2023/01/11	0	0.00	1	33.75	33.45	-1	567	-0.18%
2023/01/09	3	33.50	0	0.00	33.45	3	586	0.51%
2023/01/06	4	33.05	0	0.00	33.05	4	583	0.69%
2022/12/29	2	33.30	0	0.00	33.60	2	596	0.34%
2022/12/28	2	33.60	0	0.00	33.80	2	595	0.34%
2022/12/26	2	33.60	0	0.00	33.60	2	608	0.33%
2022/12/22	3	33.85	0	0.00	33.80	3	625	0.48%
2022/12/13	4	34.35	0	0.00	34.25	4	667	0.60%
2022/12/07	3	34.60	0	0.00	34.50	3	677	0.44%
2022/12/05	1	35.65	0	0.00	35.80	1	668	0.15%
2022/12/01	1	35.20	0	0.00	35.15	1	678	0.15%
2022/11/25	0	0.00	2	35.40	35.40	-2	718	-0.28%
2022/11/24	0	0.00	1	35.80	35.60	-1	723	-0.14%
2022/11/16	3	36.00	3	35.00	35.00	0	697	0.00%
2022/11/11	3	34.20	0	0.00	34.00	3	661	0.45%
2022/11/10	1	34.60	0	0.00	34.75	1	652	0.15%
2022/11/09	1	34.00	0	0.00	34.95	1	652	0.15%
2022/10/19	1	34.00	0	0.00	33.95	1	700	0.14%
2022/10/17	1	34.10	0	0.00	33.90	1	700	0.14%
2022/09/29	1	36.85	0	0.00	37.10	1	692	0.14%
2022/09/22	1	37.80	1	38.05	38.25	0	675	0.00%
2022/09/19	1	38.40	0	0.00	38.50	1	665	0.15%
2022/09/16	1	38.60	0	0.00	38.60	1	665	0.15%
2022/09/07	1	38.20	0	0.00	38.15	1	712	0.14%
2022/09/02	0	0.00	1	39.85	39.55	-1	720	-0.14%
2022/09/01	1	39.90	0	0.00	39.80	1	718	0.14%
2022/08/23	1	38.60	1	38.50	38.50	0	734	0.00%
2022/07/27	0	0.00	1	39.90	39.70	-1	855	-0.12%
2022/07/19	0	0.00	1	38.75	38.80	-1	893	-0.11%
2022/07/08	0	0.00	32	38.39	38.05	-32	954	-3.35%
2022/07/07	0	0.00	327	38.14	38.20	-327	953	-34.29%	大賣/鉅額交易
2022/07/06	0	0.00	95	38.14	37.75	-95	968	-9.81%
2022/07/05	1	38.05	51	38.08	38.15	-50	985	-5.08%
2022/07/04	0	0.00	15	37.87	37.65	-15	1,011	-1.48%
2022/07/01	0	0.00	10	38.00	37.75	-10	1,035	-0.97%
2022/06/30	5	38.05	150	38.08	38.20	-145	1,053	-13.76%	大賣/鉅額交易
2022/06/28	0	0.00	3	38.77	38.65	-3	1,113	-0.27%
2022/06/27	0	0.00	45	39.06	38.60	-45	1,187	-3.79%
2022/06/24	1	38.85	57	38.93	38.95	-56	1,190	-4.70%
2022/06/23	0	0.00	16	38.08	38.20	-16	1,205	-1.33%
2022/06/22	0	0.00	27	38.04	37.75	-27	1,223	-2.21%
2022/06/21	5	38.10	115	38.08	38.35	-110	1,225	-8.98%	大賣/鉅額交易
2022/06/17	0	0.00	1	38.10	38.00	-1	1,219	-0.08%
2022/06/16	0	0.00	3	38.62	38.15	-3	1,226	-0.24%
2022/06/15	1	38.65	0	0.00	38.65	1	1,258	0.08%
2022/06/14	0	0.00	2	38.15	38.50	-2	1,311	-0.15%
2022/06/13	1	38.10	0	0.00	38.15	1	1,340	0.07%
2022/06/10	0.1	38.55	3	38.73	38.75	-2.9	1,343	-0.22%
2022/06/09	2	38.90	0	0.00	38.90	2	1,346	0.15%
2022/06/07	2	39.30	0	0.00	39.20	2	1,362	0.15%
2022/06/02	1	40.95	0	0.00	40.75	1	1,389	0.07%
2022/06/01	1	41.05	0	0.00	40.80	1	1,421	0.07%
2022/05/31	2	40.75	1	41.10	41.10	1	1,443	0.07%
2022/05/25	0	0.00	1	39.60	39.80	-1	1,489	-0.07%
2022/05/23	0	0.00	0	40.10	40.10	0	1,527	0.00%
2022/05/19	0.1	39.60	0	0.00	39.65	0.1	1,564	0.00%
2022/05/18	0	0.00	118	40.00	40.15	-118	1,595	-7.39%	大賣/鉅額交易
2022/05/17	0	0.00	100	40.03	40.20	-100	1,642	-6.09%
2022/05/16	10	39.35	20	39.21	39.10	-10	1,635	-0.61%
2022/05/09	4	38.95	4	38.70	38.70	0	1,910	0.00%
2022/04/28	1.1	38.45	0	0.00	38.40	1.1	4,421	0.02%
2022/04/27	22.1	38.45	20	38.63	38.40	2.1	4,426	0.05%
2022/04/26	8	39.03	8	39.25	39.15	0	4,417	0.00%
2022/04/25	27	39.22	26	39.15	39.00	1	4,413	0.02%
2022/04/22	338	40.24	61	40.13	40.25	277	4,378	6.33%	大買/鉅額交易
2022/04/21	345	40.65	162	40.55	40.65	183	4,383	4.17%	大買/大賣/鉅額交易
2022/04/20	187	40.78	8	40.71	40.80	179	4,441	4.03%	大買/鉅額交易
2022/04/19	87	40.70	0	0.00	40.70	87	4,458	1.95%
2022/04/18	225	40.78	25	40.72	40.80	200	4,498	4.45%	大買/鉅額交易
2022/04/15	232	40.95	12	40.98	40.95	220	4,517	4.87%	大買/鉅額交易
2022/04/13	5	40.97	5	41.20	41.30	0	4,595	0.00%
2022/04/12	22	40.96	22	41.17	41.10	0	4,629	0.00%
2022/04/11	15	41.08	18	41.37	41.45	-3	4,635	-0.06%
2022/04/08	1	41.30	1	41.60	41.60	0	4,641	0.00%
2022/04/07	16	41.57	16	41.52	41.35	0	4,628	0.00%
2022/04/01	9	41.83	11	41.99	42.00	-2	4,608	-0.04%
2022/03/30	2	42.90	19	42.73	42.90	-17	4,569	-0.37%
2022/03/28	10	40.70	10	40.80	41.20	0	4,509	0.00%
2022/03/25	10	41.32	10	41.39	41.30	0	4,536	0.00%
2022/03/22	25	41.33	24	41.44	41.55	1	4,559	0.02%
2022/03/18	2	42.30	2	42.40	41.85	0	4,557	0.00%
2022/03/17	0	0.00	2	41.95	41.70	-2	4,526	-0.04%
2022/03/16	3	40.70	3	40.80	40.50	0	4,489	0.00%
2022/03/15	15	40.32	15	40.55	40.60	0	4,468	0.00%
2022/03/11	10	40.50	10	40.65	40.65	0	4,466	0.00%
2022/03/10	1	40.50	1	40.75	40.90	0	4,458	0.00%
2022/03/09	6	39.83	6	40.03	40.30	0	4,460	0.00%
2022/03/08	7	39.76	7	39.97	40.10	0	4,476	0.00%
2022/03/07	1	40.05	1	40.20	40.65	0	4,457	0.00%
2022/03/04	6	40.93	4	41.18	41.25	2	4,446	0.04%
2022/03/03	0	0.00	2	41.38	41.50	-2	4,445	-0.04%
2022/03/02	1	40.95	0	0.00	41.35	1	4,461	0.02%
2022/02/24	12	41.03	12	40.58	40.45	0	4,497	0.00%
2022/02/22	6	41.63	6	41.50	41.50	0	4,562	0.00%
2022/02/15	1	43.50	0	0.00	42.90	1	4,451	0.02%
2022/02/14	0	0.00	10	44.88	43.60	-10	4,412	-0.23%
2022/02/11	0	0.00	16	45.94	45.80	-16	4,349	-0.37%
2022/02/09	0	0.00	0.1	45.60	45.40	-0.1	4,265	0.00%
2022/02/08	1	45.25	1	46.20	45.80	0	4,207	0.00%
2022/02/07	1	44.90	0	0.00	46.25	1	4,125	0.02%
2022/01/26	33	47.95	46	47.33	45.50	-13	3,943	-0.33%
2022/01/25	40	47.28	42	47.20	47.95	-2	3,248	-0.06%
2022/01/24	24	45.74	20	45.95	46.90	4	2,807	0.14%
2022/01/21	7	42.61	27	43.80	44.10	-20	2,172	-0.92%
2022/01/20	2	40.40	0	0.00	40.45	2	1,875	0.11%
2022/01/19	10	39.75	13	39.76	39.75	-3	1,892	-0.16%
2022/01/18	5	40.00	0	0.00	39.90	5	1,900	0.26%
2022/01/17	17	39.84	17	39.96	40.00	0	1,895	0.00%
2022/01/14	11	39.82	11	40.00	40.15	0	1,913	0.00%
2022/01/13	3	40.40	3	40.17	40.20	0	1,918	0.00%
2022/01/12	27	38.27	28	38.42	38.80	-1	1,875	-0.05%
2022/01/11	30	38.08	38	38.34	38.50	-8	1,869	-0.43%
2022/01/10	1	38.00	0	0.00	38.45	1	1,880	0.05%
2022/01/06	18.1	37.99	551	38.00	38.30	-533	1,862	-28.61%	大賣/鉅額交易
2022/01/05	50	39.34	120	39.14	38.90	-70	1,795	-3.90%	大賣/
2022/01/04	31.1	39.87	43	39.94	40.00	-12	1,780	-0.67%
2022/01/03	9	39.95	18.1	39.95	40.20	-9.1	1,788	-0.51%
2021/12/23	10	38.55	10	38.75	38.75	0	1,885	0.00%
2021/12/22	25	38.53	25	38.75	38.75	0	1,912	0.00%
2021/12/21	30	38.09	30	38.30	38.70	0	1,941	0.00%
2021/12/20	20	38.26	30	38.37	38.45	-10	1,942	-0.51%
2021/12/17	190	38.76	20	38.59	38.70	170	1,932	8.80%	大買/鉅額交易
2021/12/16	43	38.88	40	38.83	38.70	3	1,965	0.15%
2021/12/15	28	38.98	28.1	39.15	39.15	-0.1	2,010	0.00%
2021/12/14	45	39.01	45	39.19	39.20	0	2,020	0.00%
2021/12/10	78	39.18	73	39.14	39.40	5	2,138	0.23%
2021/12/07	20	38.80	20	39.13	39.20	0	2,122	0.00%
2021/12/06	20	38.93	20	39.10	39.10	0	2,121	0.00%
2021/12/02	30	38.17	30	38.47	38.50	0	2,157	0.00%
2021/12/01	10	38.23	10	38.40	38.60	0	2,136	0.00%
2021/11/30	30	38.61	30	38.60	38.60	0	2,121	0.00%
2021/11/29	139	38.76	138	38.56	38.80	1	2,107	0.05%	大買/大賣/
2021/11/26	60	38.93	60	38.97	39.10	0	2,096	0.00%
2021/11/25	33	39.30	32	39.47	39.40	1	2,079	0.05%
2021/11/24	67.1	39.21	66	39.43	40.05	1.1	2,052	0.06%
2021/11/23	25	39.47	25	39.65	39.65	0	2,014	0.00%
2021/11/22	101	39.96	104	39.85	40.00	-3	2,003	-0.15%	大買/大賣/
2021/11/19	0	0.00	1.5	40.98	40.75	-1.5	1,963	-0.08%
2021/11/17	9	40.35	18	40.55	40.85	-9	1,920	-0.47%
2021/11/15	30	40.22	35	40.39	40.45	-5	1,955	-0.26%
2021/11/12	41	40.18	40	40.38	40.45	1	1,961	0.05%
2021/11/10	0	0.00	0	40.40	40.40	0	2,011	0.00%
2021/11/09	0	0.00	10	40.17	40.20	-10	2,014	-0.50%
2021/11/08	0	39.80	0	0.00	40.05	0	2,013	0.00%
2021/11/05	23	39.63	23	39.83	39.90	0	2,014	0.00%
2021/11/04	11	39.65	11	39.80	39.80	0	2,051	0.00%
2021/11/03	9	39.40	9	39.75	39.75	0	2,068	0.00%
2021/11/02	15	39.01	15	39.27	39.50	0	2,058	0.00%
2021/11/01	50	39.39	49	39.25	39.25	1	2,024	0.05%
2021/10/29	51	39.68	51	40.00	40.00	0	2,012	0.00%
2021/10/28	31	39.67	31	40.01	40.40	0	2,036	0.00%
2021/10/27	42.1	40.20	40	40.30	40.30	2.1	1,996	0.10%
2021/10/26	10	40.55	38	40.70	40.70	-28	1,977	-1.42%
2021/10/25	30	40.72	25	40.75	40.75	5	1,969	0.25%
2021/10/22	45	40.69	45	40.77	40.90	0	2,009	0.00%
2021/10/21	25	40.56	25	40.83	40.95	0	2,006	0.00%
2021/10/20	40	40.86	40	40.90	40.90	0	1,990	0.00%
2021/10/19	10	41.30	0	0.00	41.25	10	1,986	0.50%
2021/10/18	7	41.35	2	41.53	41.25	5	1,968	0.25%
2021/10/15	12	40.29	12	40.43	40.55	0	1,926	0.00%
2021/10/14	5	40.30	5	40.50	40.50	0	1,911	0.00%
2021/10/12	32	40.00	32.1	40.20	40.20	-0.1	1,902	-0.01%
2021/10/08	41	40.46	41	40.65	40.65	0	1,877	0.00%
2021/10/07	16.1	40.74	18.4	40.87	40.95	-2.3	1,854	-0.12%
2021/10/06	10	40.15	10	40.35	40.35	0	1,842	0.00%
2021/10/05	28	39.71	37	40.08	40.30	-9	1,843	-0.49%
2021/10/04	17	39.65	18	39.98	40.05	-1	1,860	-0.05%
2021/10/01	60	40.27	59	40.18	40.10	1	1,851	0.05%
2021/09/30	6	41.11	6.1	41.03	41.15	-0.1	1,832	-0.01%
2021/09/29	1	40.00	0	0.00	40.25	1	1,801	0.06%
2021/09/28	2	39.30	4	39.87	40.10	-2	1,872	-0.11%
2021/09/27	1	39.68	1	39.70	39.90	0	1,876	0.00%
2021/09/24	25	38.54	20	38.85	38.85	5	1,889	0.27%
2021/09/23	26	37.76	25	38.18	38.35	1	1,938	0.05%
2021/09/22	41	37.77	35	38.35	38.35	6	1,900	0.32%
2021/09/17	32	38.85	32	38.98	39.10	0	1,841	0.00%
2021/09/16	14	38.88	14	39.14	39.15	0	1,838	0.00%
2021/09/15	10	39.00	10	39.15	39.15	0	1,734	0.00%
2021/09/13	17	38.59	15	38.82	38.90	2	1,730	0.12%
2021/09/10	3	38.80	3.3	38.98	38.95	-0.3	1,731	-0.01%
2021/09/09	18.1	38.61	14	38.91	38.95	4.1	1,742	0.24%
2021/09/08	12.1	38.83	40.2	39.56	39.15	-28.1	1,734	-1.62%
2021/09/07	11.5	39.31	12	39.31	39.30	-0.5	1,711	-0.03%
2021/09/06	16	38.40	14	38.65	38.65	2	1,689	0.12%
2021/09/02	20	38.31	20	38.60	38.60	0	1,691	0.00%
2021/09/01	1	38.60	0	0.00	38.80	1	1,695	0.06%
2021/08/31	15	37.87	15.5	38.16	38.15	-0.5	1,688	-0.03%
2021/08/30	10.4	37.92	10	38.25	38.25	0.4	1,695	0.03%
2021/08/27	24	38.04	16.6	38.09	38.20	7.4	1,721	0.43%
2021/08/26	16.1	37.70	16	37.84	37.95	0.1	1,726	0.01%
2021/08/25	0	0.00	2	37.45	38.10	-2	1,718	-0.12%
2021/08/24	24	37.32	20.4	37.40	37.40	3.6	1,706	0.21%
2021/08/23	27.4	37.74	10	37.90	37.90	17.4	1,715	1.01%
2021/08/20	14	36.76	10	37.30	37.55	4	1,703	0.23%
2021/08/19	20	37.37	20	37.60	37.60	0	1,680	0.00%
2021/08/18	4	37.33	3	37.63	38.30	1	1,701	0.06%
2021/08/17	16	37.31	11	37.60	37.60	5	1,713	0.29%
2021/08/16	6	37.24	5	37.35	37.90	1	1,714	0.06%
2021/08/13	15.1	38.13	15	37.90	37.90	0.1	1,678	0.00%
2021/08/12	20.3	38.86	10	39.10	39.10	10.3	1,658	0.62%
2021/08/11	57.3	39.17	80	39.10	39.35	-22.7	1,655	-1.37%
2021/08/10	161	39.35	206	39.21	39.70	-45	1,651	-2.73%	大買/大賣/
2021/08/09	61	39.63	79	39.55	40.00	-18	1,649	-1.09%
2021/08/06	1	40.30	1.3	40.55	40.50	-0.3	1,665	-0.02%
2021/08/05	0	0.00	6	40.55	40.80	-6	1,718	-0.35%
2021/08/04	5	40.38	3	40.47	40.90	2	1,792	0.11%
2021/08/03	0.9	40.84	4.4	41.16	40.80	-3.4	1,879	-0.18%
2021/08/02	4	39.28	1	39.40	39.60	3	1,883	0.16%
2021/07/30	13.2	39.42	0	0.00	39.75	13.2	2,064	0.64%
2021/07/29	0	0.00	5	40.00	40.00	-5	2,068	-0.24%
2021/07/26	0	0.00	0.2	40.00	40.00	-0.2	2,085	-0.01%
2021/07/23	0	0.00	8	40.00	40.05	-8	2,142	-0.37%
2021/07/22	0.4	38.80	5	39.60	39.60	-4.6	2,157	-0.21%
2021/07/21	2.1	39.18	0	0.00	39.50	2.1	2,179	0.09%
2021/07/20	0	0.00	1	39.35	39.60	-1	2,197	-0.05%
2021/07/15	30	39.74	7	39.60	39.85	23	2,274	1.01%
2021/07/14	10	39.55	0	0.00	39.85	10	2,379	0.42%
2021/07/13	0	39.60	1	40.20	39.90	-1	2,499	-0.04%
2021/07/08	0	39.60	0	39.80	39.90	0	2,549	0.00%
2021/07/07	4	40.08	9	39.94	39.95	-5	2,574	-0.19%
2021/07/06	121	39.68	8	39.75	40.00	113	2,572	4.39%	大買/鉅額交易
2021/07/05	1.2	39.97	4	39.71	40.05	-2.8	2,564	-0.11%
2021/06/30	42	38.31	10	38.20	38.40	32	2,400	1.33%
2021/06/29	4	38.95	0	0.00	39.00	4	2,344	0.17%
2021/06/28	31	38.75	0	0.00	39.00	31	2,353	1.32%
2021/06/24	10.1	39.00	2	38.98	39.00	8.1	2,344	0.34%
2021/06/21	30.1	38.04	0	0.00	38.15	30.1	2,312	1.30%
2021/06/17	0.2	38.17	0	0.00	38.30	0.2	2,331	0.01%
2021/06/15	0.1	38.50	0	38.30	38.30	0.1	2,361	0.00%
2021/06/09	0	0.00	2	38.75	38.50	-2	2,383	-0.08%
2021/06/07	3	37.57	1	37.65	37.85	2	2,406	0.08%
2021/06/02	0.1	38.50	0	0.00	38.50	0.1	2,405	0.00%
2021/05/31	1	37.95	1	38.10	38.10	0	2,414	0.00%
2021/05/28	0	0.00	1	38.25	38.25	-1	2,403	-0.04%
2021/05/27	1	37.75	0	0.00	38.15	1	2,404	0.04%
2021/05/26	12	38.33	11	37.49	38.45	1	2,402	0.04%
2021/05/25	1	38.80	1	38.80	38.55	0	2,362	0.00%
2021/05/24	0.1	38.50	4	38.39	38.40	-3.9	2,346	-0.17%
2021/05/21	14	37.20	1	37.05	37.10	13	2,329	0.56%
2021/05/19	73	36.53	0.1	37.00	36.80	73	2,432	3.00%
2021/05/18	0.1	36.05	0	0.00	36.90	0.1	2,476	0.00%
2021/05/17	9.2	35.92	0	0.00	35.00	9.2	2,571	0.36%
2021/05/14	1	37.70	0	0.00	37.30	1	2,533	0.04%
2021/05/13	25	36.81	0	0.00	37.00	25	2,493	1.00%
2021/05/12	81	37.60	6.1	38.60	38.05	74.9	2,437	3.07%
2021/05/11	0.1	42.55	2	42.78	41.35	-1.9	2,365	-0.08%
2021/05/10	1	42.45	2	42.10	41.90	-1	2,264	-0.04%
2021/05/07	0	0.00	0.2	40.10	40.35	-0.2	2,200	-0.01%
2021/05/06	0.1	40.00	0	0.00	39.80	0.1	2,010	0.00%
2021/05/05	0	0.00	1	40.20	39.90	-1	1,994	-0.05%
2021/05/04	5.1	40.26	0	0.00	40.00	5.1	1,989	0.26%
2021/05/03	6	42.14	0	0.00	41.60	6	1,963	0.31%
2021/04/29	3	43.40	0	0.00	43.40	3	1,934	0.16%
2021/04/28	0	0.00	17.2	43.71	43.70	-17.2	1,882	-0.91%
2021/04/27	1	44.65	3	44.27	44.15	-2	1,878	-0.11%
2021/04/26	10	44.05	1	43.40	44.25	9	1,864	0.48%
2021/04/23	1.2	42.81	0	0.00	43.50	1.2	1,855	0.06%
2021/04/22	3	42.85	1.3	44.17	42.85	1.7	1,858	0.09%
2021/04/21	133.5	44.06	17	43.82	43.80	116.5	1,825	6.38%	大買/鉅額交易
2021/04/20	38	44.28	8.2	45.11	43.65	29.8	1,797	1.66%
2021/04/19	11.7	44.90	26	42.65	44.95	-14.3	1,703	-0.84%
2021/04/16	1.2	42.34	0	0.00	42.55	1.2	1,580	0.08%
2021/04/15	0	42.10	28	42.76	42.95	-28	1,566	-1.78%
2021/04/14	0.2	41.83	0	0.00	41.95	0.2	1,530	0.01%
2021/04/13	0.1	42.30	0	0.00	41.90	0.1	1,514	0.01%
2021/04/12	25	42.02	4	41.55	41.80	21	1,503	1.40%
2021/04/08	0.1	40.60	0.3	41.10	40.85	-0.2	1,516	-0.01%
2021/04/07	0	40.90	0	0.00	41.10	0	1,514	0.00%
2021/04/06	0	0.00	7	41.35	41.05	-7	1,506	-0.46%
2021/03/24	0	0.00	2	40.10	40.10	-2	1,512	-0.13%
2021/03/23	3	39.87	0	0.00	39.90	3	1,509	0.20%
2021/03/22	1	40.10	0	0.00	40.20	1	1,496	0.07%
2021/03/19	4.2	40.68	0	0.00	40.40	4.2	1,484	0.28%
2021/03/18	0.1	41.70	0	0.00	41.55	0.1	1,453	0.01%
2021/03/17	0.1	41.70	0	0.00	41.70	0.1	1,460	0.01%
2021/03/16	10	42.50	0	0.00	42.35	10	1,475	0.68%
2021/03/15	21	43.60	1	43.05	43.05	20	1,468	1.36%
2021/03/12	20	43.25	2	43.55	43.25	18	1,468	1.23%
2021/03/11	1	43.20	0	0.00	43.10	1	1,470	0.07%
2021/03/10	0	0.00	1	42.80	42.80	-1	1,463	-0.07%
2021/03/08	1.1	43.45	1	42.75	42.75	0.1	1,488	0.00%
2021/03/05	1.2	41.78	1	42.05	42.45	0.2	1,461	0.01%
2021/03/04	0	0.00	0.6	42.30	42.30	-0.6	1,461	-0.04%
2021/03/03	0	42.30	0	0.00	42.65	0	1,467	0.00%
2021/02/26	0.1	41.40	0	0.00	41.80	0.1	1,459	0.01%
2021/02/22	0	0.00	1	43.30	42.75	-1	1,460	-0.07%
2021/02/18	1	41.75	1	42.20	42.65	0	1,384	0.00%
2021/02/17	2.6	41.16	6	41.21	41.85	-3.4	1,353	-0.25%
2021/02/05	1	38.20	0	0.00	38.05	1	1,254	0.08%
2021/01/29	50	37.50	0	0.00	37.80	50	1,319	3.79%
2021/01/22	0	0.00	0.1	38.30	38.25	-0.1	1,429	0.00%
2021/01/21	0	0.00	1	38.65	38.10	-1	1,427	-0.07%
2021/01/20	7	38.17	0	0.00	37.20	7	1,415	0.49%
2021/01/18	5	39.41	0	0.00	39.40	5	1,372	0.36%
2021/01/13	0.1	40.20	0	0.00	40.65	0.1	1,338	0.00%
2021/01/04	0	0.00	1	40.25	41.00	-1	1,244	-0.08%
2020/12/31	0	0.00	0.5	42.60	41.95	-0.5	1,222	-0.04%
2020/12/22	2	41.53	0	0.00	41.30	2	1,317	0.15%
2020/12/21	1	41.85	0	0.00	42.05	1	1,350	0.07%
2020/12/18	0	0.00	4	43.04	42.30	-4	1,381	-0.29%
2020/12/16	0	0.00	0.5	41.60	41.80	-0.5	1,398	-0.04%
2020/12/15	23	41.69	0	0.00	41.15	23	1,420	1.62%
2020/12/14	1	41.95	0	0.00	41.95	1	1,434	0.07%
2020/12/08	0	0.00	0.3	43.05	42.85	-0.3	1,470	-0.02%
2020/12/07	0	0.00	0.1	42.50	43.50	-0.1	1,471	-0.01%
2020/11/27	1	43.30	0	0.00	43.30	1	1,484	0.07%
2020/11/26	0	0.00	1	43.65	43.65	-1	1,507	-0.07%
2020/11/24	2	44.00	0	0.00	43.65	2	1,534	0.13%
2020/11/20	1	44.10	0	0.00	44.20	1	1,557	0.06%
2020/11/19	1	43.30	3	43.95	43.85	-2	1,555	-0.13%
2020/11/18	0	0.00	35	42.78	43.50	-35	1,564	-2.24%
2020/11/16	36	43.66	1	43.00	43.00	35	1,619	2.16%
2020/11/13	0	0.00	1	43.60	43.60	-1	1,667	-0.06%
2020/11/10	1	44.00	0	0.00	43.55	1	1,909	0.05%
2020/11/03	6	40.15	268	40.11	40.20	-262	1,958	-13.38%	大賣/鉅額交易
2020/11/02	1	39.95	0	0.00	40.00	1	1,947	0.05%
2020/10/30	0	0.00	1	41.50	41.50	-1	1,907	-0.05%
2020/10/23	0	0.00	0.8	43.20	43.40	-0.8	2,027	-0.04%
2020/10/21	1	43.70	1	44.10	43.70	0	2,110	0.00%
2020/10/16	1	43.40	0	0.00	43.00	1	2,172	0.05%
2020/10/15	1	42.90	1	42.85	42.85	0	2,180	0.00%
2020/10/14	0	0.00	1	43.25	43.25	-1	2,189	-0.05%
2020/10/12	1	43.35	0	0.00	43.15	1	2,224	0.04%
2020/10/08	0	0.00	1	43.20	43.20	-1	2,256	-0.04%
2020/10/07	1	43.60	0	0.00	43.65	1	2,286	0.04%
2020/10/06	0	0.00	0.7	43.45	43.55	-0.7	2,334	-0.03%
2020/09/29	3	42.07	0.1	42.00	41.90	2.9	2,921	0.10%
2020/09/28	2	42.75	0	0.00	42.70	2	2,926	0.07%
2020/09/25	2	43.08	0	0.00	42.45	2	2,994	0.07%
2020/09/24	3	44.17	0	0.00	43.90	3	2,968	0.10%
2020/09/22	3	46.88	0	0.00	46.95	3	2,954	0.10%
2020/09/10	0	0.00	3	48.18	48.15	-3	3,039	-0.10%
2020/09/08	0	0.00	3	47.85	47.80	-3	3,232	-0.09%
2020/09/07	0	0.00	19	48.24	48.20	-19	3,274	-0.58%
2020/09/04	2	46.78	2	46.75	46.80	0	3,347	0.00%
2020/08/28	1	47.05	0	0.00	47.10	1	3,665	0.03%
2020/08/20	0	0.00	21	48.09	47.70	-21	3,699	-0.57%
2020/08/19	2	50.45	2	50.30	50.00	0	3,660	0.00%
2020/08/18	0	0.00	2	50.00	49.85	-2	3,628	-0.06%
2020/08/17	0	0.00	4	49.46	49.75	-4	3,568	-0.11%
2020/08/14	0	0.00	4	47.73	48.00	-4	3,478	-0.12%
2020/08/13	0	0.00	31	44.93	46.20	-31	3,410	-0.91%
2020/08/12	1	44.60	320	44.86	44.70	-319	3,383	-9.43%	大賣/鉅額交易
2020/08/11	20	44.63	20	45.23	44.45	0	3,321	0.00%
2020/08/10	15	44.68	15	45.22	44.50	0	3,335	0.00%
2020/08/07	20	44.35	0	0.00	44.30	20	3,345	0.60%
2020/08/06	20	44.63	10	45.63	44.55	10	3,374	0.30%
2020/08/05	80	44.45	0	0.00	44.50	80	3,385	2.36%
2020/08/04	80	44.52	0	0.00	44.55	80	3,386	2.36%
2020/08/03	116	44.60	0	0.00	44.25	116	3,405	3.41%	大買/鉅額交易
2020/07/31	9	45.56	263	45.84	45.30	-254	3,386	-7.50%	大賣/鉅額交易
2020/07/30	10	44.93	15	45.90	45.50	-5	3,383	-0.15%
2020/07/29	96	44.45	100	45.48	45.05	-4	3,395	-0.12%
2020/07/28	86	44.06	0	0.00	43.45	86	3,373	2.55%
2020/07/27	75	45.22	0	0.00	44.70	75	3,538	2.12%
2020/07/24	147	46.21	2	47.25	45.65	145	3,535	4.10%	大買/鉅額交易
2020/07/23	3	47.95	44	47.38	47.40	-41	3,505	-1.17%
2020/07/21	0	0.00	106	47.65	47.55	-106	3,503	-3.03%	大賣/鉅額交易
2020/07/20	76	46.81	6	47.25	46.75	70	3,500	2.00%
2020/07/17	69	47.39	0	0.00	46.90	69	3,501	1.97%
2020/07/16	11	48.19	6	48.30	48.00	5	3,520	0.14%
2020/07/13	0	0.00	7.3	48.49	48.85	-7.3	3,496	-0.21%
2020/07/10	1	46.80	3	48.30	46.70	-2	3,475	-0.06%
2020/07/08	0	0.00	1	49.30	50.00	-1	3,062	-0.03%
2020/07/03	0	0.00	5	45.80	45.45	-5	2,991	-0.17%
2020/07/02	0	0.00	6	45.39	45.75	-6	3,130	-0.19%
2020/07/01	10	45.70	0	0.00	45.25	10	3,110	0.32%
2020/06/24	5	44.30	0	0.00	44.45	5	3,367	0.15%
2020/06/23	6	44.46	0	0.00	44.35	6	3,364	0.18%
2020/06/22	1	45.60	0	0.00	45.40	1	3,331	0.03%
2020/06/19	4	45.84	0	0.00	45.80	4	3,327	0.12%
2020/06/18	6	45.75	0.6	45.30	45.30	5.4	3,305	0.16%
2020/06/16	0	0.00	9	47.33	47.15	-9	3,236	-0.28%
2020/06/15	0	0.00	6	45.48	46.05	-6	3,199	-0.19%
2020/06/11	2	44.20	0	0.00	44.45	2	3,173	0.06%
2020/06/10	0	0.00	2	45.05	45.40	-2	3,135	-0.06%
2020/06/09	0	0.00	2	43.55	43.60	-2	3,150	-0.06%
2020/06/08	5	41.15	5	42.31	42.50	0	3,027	0.00%
2020/06/02	0	0.00	1	39.85	39.90	-1	3,033	-0.03%
2020/05/29	1	40.00	0	0.00	39.20	1	3,044	0.03%
2020/05/27	0	0.00	15	41.07	41.50	-15	3,037	-0.49%
2020/05/25	3	38.60	6	40.22	40.65	-3	3,015	-0.10%
2020/05/20	0	0.00	1	39.20	39.70	-1	2,978	-0.03%
2020/05/19	10	39.10	11	39.28	38.75	-1	2,960	-0.03%
2020/05/18	1	37.85	0	0.00	38.25	1	2,943	0.03%
2020/05/15	7	37.94	0	0.00	38.10	7	2,942	0.24%
2020/05/14	1	38.45	0	0.00	38.20	1	2,930	0.03%
2020/05/13	1	38.85	0	0.00	39.20	1	2,922	0.03%
2020/05/12	4	39.63	5	39.50	39.45	-1	2,926	-0.03%
2020/05/11	5	39.90	0	0.00	40.20	5	2,917	0.17%
2020/05/08	2	40.30	1	41.20	40.10	1	2,930	0.03%
2020/05/06	1	40.30	0	0.00	40.10	1	2,953	0.03%
2020/04/30	13	39.98	0	0.00	40.30	13	2,949	0.44%
2020/04/28	5	40.50	0	0.00	40.35	5	2,768	0.18%
2020/04/24	5	38.97	0	0.00	39.05	5	2,863	0.17%
2020/04/22	5	39.10	0	0.00	38.85	5	2,941	0.17%
2020/04/21	12	38.90	0	0.00	38.75	12	2,986	0.40%
2020/04/15	6	41.39	0	0.00	41.20	6	3,053	0.20%
2020/04/13	1	42.20	0	0.00	41.15	1	3,026	0.03%
2020/04/10	0	0.00	25	42.33	42.30	-25	3,034	-0.82%
2020/04/08	0	0.00	1	38.90	39.00	-1	2,906	-0.03%
2020/04/07	6	38.49	0	0.00	38.30	6	2,920	0.21%
2020/04/06	1	37.50	0	0.00	38.00	1	2,807	0.04%
2020/04/01	8	38.61	0	0.00	38.35	8	2,814	0.28%
2020/03/27	0	0.00	4	38.45	38.45	-4	2,543	-0.16%
2020/03/26	1	38.75	0	0.00	38.50	1	2,579	0.04%
2020/03/19	0	0.00	10	37.65	37.65	-10	2,552	-0.39%
2020/03/16	0	0.00	1	38.80	40.65	-1	2,417	-0.04%
2020/03/13	0	0.00	100	35.00	38.50	-100	2,339	-4.28%
2020/03/12	1	38.35	1	38.60	37.60	0	2,211	0.00%
2020/03/10	10	40.05	10	40.05	41.30	0	2,218	0.00%
2020/03/02	0	0.00	3	41.00	43.05	-3	2,273	-0.13%
2020/02/27	2	43.58	0	0.00	42.85	2	2,271	0.09%
2020/02/24	3	43.98	1	44.45	44.35	2	2,393	0.08%
2020/02/21	10	45.40	0	0.00	45.35	10	2,378	0.42%
2020/02/20	1	45.35	0	0.00	45.40	1	2,406	0.04%
2020/02/13	1	45.65	1	45.40	45.40	0	2,841	0.00%
2020/02/10	9	43.82	0	0.00	43.30	9	2,953	0.30%
2020/02/07	7	45.42	0	0.00	45.00	7	2,963	0.24%
2020/02/05	8	46.36	1	46.60	45.90	7	3,040	0.23%
2020/02/04	2	47.10	0	0.00	46.80	2	3,045	0.07%
2020/02/03	7	46.29	0	0.00	47.40	7	3,062	0.23%
2020/01/31	2	48.68	0	0.00	48.60	2	3,053	0.07%
2020/01/30	6	48.26	0	0.00	49.05	6	3,084	0.19%
2020/01/20	2	50.90	0	0.00	50.80	2	3,064	0.07%
2020/01/16	3	51.57	0	0.00	51.20	3	3,174	0.09%
2020/01/15	0	0.00	10	52.70	52.50	-10	3,162	-0.32%
2020/01/14	0	0.00	9	52.12	52.20	-9	3,195	-0.28%
2020/01/13	0	0.00	3	50.70	50.80	-3	3,258	-0.09%
2020/01/10	0	0.00	3	49.83	49.90	-3	3,335	-0.09%
2020/01/08	4	47.85	20	47.65	47.15	-16	3,783	-0.42%
2020/01/07	0	0.00	2	49.10	48.45	-2	3,889	-0.05%
2020/01/06	5	49.35	22	49.32	49.00	-17	4,063	-0.42%
2019/12/31	1	48.85	0	0.00	48.30	1	4,273	0.02%
2019/12/24	1	46.25	0	0.00	46.20	1	4,356	0.02%
2019/12/23	2	46.23	0	0.00	45.40	2	4,387	0.05%
2019/12/20	3	47.60	0	0.00	47.50	3	4,404	0.07%
2019/12/19	1	47.80	0	0.00	47.80	1	4,418	0.02%
2019/12/13	3	47.87	0	0.00	47.65	3	4,439	0.07%
2019/12/12	8	48.18	0	0.00	47.85	8	4,454	0.18%
2019/12/11	2	48.90	6	49.25	48.90	-4	4,447	-0.09%
2019/12/10	2	49.13	0	0.00	49.60	2	4,439	0.05%
2019/12/09	5	49.43	0	0.00	49.35	5	4,469	0.11%
2019/12/06	2	49.75	6	50.80	49.65	-4	4,476	-0.09%
2019/12/04	0	0.00	3	49.52	49.20	-3	4,415	-0.07%
2019/12/03	10	48.50	14	48.48	48.60	-4	4,416	-0.09%
2019/12/02	8	47.89	0	0.00	48.05	8	4,530	0.18%
2019/11/29	4	48.20	0	0.00	48.20	4	4,475	0.09%
2019/11/27	70	50.01	0	0.00	49.85	70	4,430	1.58%
2019/11/26	3	50.10	0	0.00	49.90	3	4,421	0.07%
2019/11/25	30	48.00	1.1	50.01	50.30	28.9	4,381	0.66%
2019/11/22	7	50.81	1.9	50.09	49.55	5.1	4,294	0.12%
2019/11/20	0	0.00	1	52.10	52.10	-1	4,239	-0.02%
2019/11/19	1	52.40	0	0.00	52.70	1	4,233	0.02%
2019/11/18	2	52.65	1	51.80	52.00	1	4,240	0.02%
2019/11/13	2	52.20	0	0.00	51.80	2	4,206	0.05%
2019/11/12	8	53.03	0	0.00	52.50	8	4,144	0.19%
2019/11/11	4	53.80	1	53.30	53.00	3	4,099	0.07%
2019/11/07	9	54.46	6	54.50	55.10	3	4,107	0.07%
2019/11/06	2	55.80	2	56.65	56.10	0	4,028	0.00%
2019/11/05	3	56.67	10	56.45	56.40	-7	3,990	-0.18%
2019/11/04	12	57.13	8	56.25	56.10	4	3,953	0.10%
2019/11/01	1	55.30	0	0.00	56.00	1	3,855	0.03%
2019/10/31	1	55.80	0	0.00	55.60	1	3,850	0.03%
2019/10/30	7	56.00	6	55.30	55.60	1	3,832	0.03%
2019/10/29	5	56.08	10	55.70	55.70	-5	3,798	-0.13%
2019/10/28	1	55.30	3	56.60	56.30	-2	3,752	-0.05%
2019/10/25	1	56.70	3	57.07	56.80	-2	3,657	-0.05%
2019/10/24	10	58.00	7	57.80	58.20	3	3,586	0.08%
2019/10/23	2	56.70	1	56.90	57.10	1	3,498	0.03%
2019/10/22	12	57.23	2	57.60	56.90	10	3,451	0.29%
2019/10/21	4	57.30	8	57.45	57.80	-4	3,365	-0.12%
2019/10/18	21	55.19	1.3	54.89	55.40	19.7	3,214	0.61%
2019/10/17	8	55.78	7	55.11	54.80	1	3,098	0.03%
2019/10/16	5	56.64	18	56.97	57.70	-13	2,849	-0.46%
2019/10/15	4	53.73	10.7	54.09	54.60	-6.7	2,615	-0.26%
2019/10/14	9	52.36	11	52.40	53.30	-2	2,502	-0.08%
2019/10/09	0	0.00	4	50.83	51.20	-4	2,322	-0.17%
2019/10/08	0	0.00	2	50.10	50.20	-2	2,245	-0.09%
2019/10/07	1	48.30	6	48.37	49.25	-5	2,137	-0.23%
2019/10/03	0	0.00	5	46.42	46.60	-5	2,120	-0.24%
2019/09/27	0	0.00	6	45.63	45.15	-6	1,997	-0.30%
2019/09/26	1	46.35	2	46.45	46.05	-1	1,974	-0.05%
2019/09/25	1	45.20	1	45.40	45.10	0	1,912	0.00%
2019/09/24	0	0.00	2	43.15	43.40	-2	1,847	-0.11%
2019/09/17	0	0.00	1	43.00	42.55	-1	1,763	-0.06%
2019/09/11	0	0.00	1	41.90	41.60	-1	1,704	-0.06%
2019/09/06	10	40.05	2	39.80	39.85	8	1,637	0.49%
2019/09/04	0	0.00	15	39.98	40.20	-15	1,601	-0.94%
2019/09/02	10	38.20	0	0.00	38.30	10	1,475	0.68%
2019/08/28	2	37.65	0	0.00	37.65	2	1,478	0.14%
2019/08/23	1	37.50	0	0.00	37.20	1	1,494	0.07%
2019/08/21	4	37.24	0	0.00	38.20	4	1,501	0.27%
2019/08/13	0	0.00	1	40.20	39.40	-1	1,203	-0.08%
2019/08/12	0	0.00	17	39.33	39.75	-17	1,202	-1.41%
2019/08/08	0	0.00	17	38.09	38.10	-17	1,160	-1.47%
2019/08/06	0	0.00	70	36.39	36.40	-70	1,160	-6.03%
2019/08/02	0	0.00	32	37.57	37.70	-32	1,201	-2.66%
2019/07/30	0	0.00	0.6	37.50	37.70	-0.6	1,206	-0.05%
2019/07/29	2	37.75	0	0.00	37.95	2	1,242	0.16%
2019/07/24	10	37.55	0	0.00	37.25	10	1,283	0.78%
2019/07/22	10	37.80	0	0.00	37.80	10	1,370	0.73%
2019/07/18	0	0.00	1	37.75	37.70	-1	1,415	-0.07%
2019/07/16	2	38.05	1	37.95	37.85	1	1,498	0.07%
2019/07/12	0	0.00	3	37.45	37.70	-3	1,484	-0.20%
2019/07/11	0	0.00	10	37.53	37.45	-10	1,497	-0.67%
2019/07/10	8	37.98	5	37.50	37.55	3	1,501	0.20%
2019/07/09	5	36.90	3	37.30	37.40	2	1,466	0.14%
2019/07/08	5	35.38	0	0.00	36.10	5	1,413	0.35%
2019/07/05	5	35.05	0	0.00	35.55	5	1,427	0.35%
2019/07/03	1	35.20	0	0.00	35.30	1	1,504	0.07%
2019/07/02	30	34.87	0	0.00	34.90	30	1,522	1.97%
2019/06/24	0	0.00	1	34.75	34.55	-1	1,542	-0.06%
2019/06/10	0	0.00	1	34.85	35.00	-1	1,925	-0.05%
2019/06/03	0	0.00	2	35.45	35.65	-2	2,003	-0.10%
2019/05/30	0	0.00	1	34.95	35.35	-1	1,993	-0.05%
2019/05/28	0	0.00	10	35.25	35.25	-10	2,055	-0.49%
2019/05/23	0	0.00	2	35.10	34.95	-2	2,068	-0.10%
2019/05/16	2	33.58	0	0.00	33.65	2	2,514	0.08%
2019/05/13	1	32.95	0	0.00	32.70	1	2,458	0.04%
2019/05/10	3	33.13	0	0.00	33.60	3	2,435	0.12%
2019/05/08	1	33.75	0	0.00	34.55	1	2,376	0.04%
2019/05/07	10	34.45	0	0.00	34.40	10	2,361	0.42%
2019/05/06	4	34.45	0	0.00	34.35	4	2,337	0.17%
2019/04/30	1	34.95	0	0.00	35.40	1	2,250	0.04%
2019/04/29	10	36.40	15	35.54	35.30	-5	2,224	-0.22%
2019/04/25	1	34.55	0	0.00	34.55	1	2,126	0.05%
2019/04/22	11	33.31	2	33.58	33.55	9	2,078	0.43%
2019/04/19	1	32.50	0	0.00	32.60	1	1,982	0.05%
2019/04/18	20	32.83	0	0.00	32.50	20	1,988	1.01%
2019/04/17	10	32.90	5	32.95	33.05	5	1,980	0.25%
2019/04/12	2	32.35	0	0.00	32.45	2	1,956	0.10%
2019/04/11	96	32.80	101	32.76	32.75	-5	1,944	-0.26%	大賣/
2019/04/10	33	32.32	32	32.06	32.75	1	2,006	0.05%
2019/04/09	0	0.00	1	32.50	32.25	-1	1,969	-0.05%
2019/04/08	0	0.00	1	31.50	31.80	-1	1,910	-0.05%
2019/04/03	100	30.95	100	31.20	30.95	0	1,878	0.00%
2019/03/29	69	31.20	69	30.91	31.20	0	1,852	0.00%
2019/03/27	5	30.92	25	30.97	31.10	-20	1,827	-1.09%
2019/03/26	225	31.33	227	31.44	31.10	-2	1,814	-0.11%	大買/大賣/
2019/03/25	316	31.30	328	31.35	31.30	-12	1,791	-0.67%	大買/大賣/
2019/03/22	0	0.00	35	31.00	30.95	-35	1,744	-2.01%
2019/03/19	0	0.00	518	30.50	30.40	-518	1,635	-31.67%	大賣/鉅額交易
2019/03/14	0	0.00	53	31.74	31.00	-53	1,539	-3.44%
2019/03/13	568	31.06	143	31.08	31.30	425	1,456	29.18%	大買/大賣/鉅額交易
2019/03/12	0	0.00	20.6	30.29	30.30	-20.6	1,340	-1.54%
2019/03/11	0	0.00	1	30.20	30.20	-1	1,315	-0.08%
2019/03/08	0	0.00	2	29.98	29.75	-2	1,288	-0.16%
2019/03/07	0	0.00	2	29.15	29.10	-2	1,237	-0.16%
2019/03/05	1	28.80	1	29.40	29.20	0	1,206	0.00%
2019/03/04	0	0.00	3	28.85	29.30	-3	1,178	-0.25%
2019/02/25	2	27.73	0	0.00	28.00	2	1,089	0.18%
2019/02/22	0	0.00	1	28.00	27.85	-1	1,082	-0.09%
2019/02/21	0	0.00	1	28.20	28.20	-1	1,046	-0.10%
2019/02/20	0	0.00	1	27.30	27.65	-1	985	-0.10%
2019/02/18	4,102	27.00	3,901	26.80	26.65	201	917	21.91%	大買/大賣/鉅額交易
2019/02/13	0	0.00	2	26.73	26.75	-2	530	-0.38%
2019/02/11	1	26.70	0	0.00	26.55	1	533	0.19%
2019/01/30	0	0.00	168	26.12	26.35	-168	524	-32.04%	大賣/鉅額交易
2019/01/28	168	26.72	0	0.00	26.55	168	551	30.46%	大買/鉅額交易
2019/01/24	0	0.00	4	26.05	26.10	-4	644	-0.62%
2019/01/23	0	0.00	2	26.10	26.05	-2	674	-0.30%
2019/01/17	0	0.00	5	26.30	26.30	-5	797	-0.63%
2019/01/16	0	0.00	8	26.55	26.75	-8	847	-0.94%
2019/01/14	0	0.00	6	26.01	26.00	-6	849	-0.71%
2018/12/21	0	0.00	1	25.90	25.75	-1	861	-0.12%
2018/12/19	0	0.00	2	26.05	26.00	-2	861	-0.23%
2018/12/11	1	25.90	1	26.15	26.05	0	866	0.00%
2018/11/15	0	0.00	4	27.28	27.10	-4	850	-0.47%
2018/11/09	0	0.00	4	27.35	27.30	-4	818	-0.49%
2018/11/02	0	0.00	1	27.55	27.15	-1	802	-0.12%
2018/10/31	0	0.00	7	26.94	27.00	-7	709	-0.99%
2018/10/30	1	27.00	4	26.65	26.90	-3	686	-0.44%
2018/10/25	0	0.00	5	25.36	25.65	-5	603	-0.83%
2018/10/24	0	0.00	8	25.55	25.50	-8	578	-1.38%
2018/10/19	4	23.90	0	0.00	24.95	4	504	0.79%
2018/10/16	1	24.80	0	0.00	24.70	1	506	0.20%
2018/10/15	0	0.00	4	25.15	25.45	-4	512	-0.78%
2018/10/11	1	23.10	0	0.00	23.10	1	784	0.13%
2018/10/09	1	24.40	0	0.00	24.50	1	764	0.13%
2018/10/03	2	25.23	0	0.00	25.05	2	738	0.27%
2018/10/01	0	0.00	1	25.65	25.60	-1	738	-0.14%
2018/09/27	0	0.00	10	25.35	25.40	-10	726	-1.38%
2018/09/21	0	0.00	3	25.47	25.60	-3	745	-0.40%
2018/09/13	0	0.00	1	25.20	25.50	-1	844	-0.12%
2018/09/11	0	0.00	4	24.78	24.60	-4	836	-0.48%
2018/08/27	0	0.00	4	24.80	24.90	-4	990	-0.40%
2018/08/21	0	0.00	1	24.60	24.50	-1	1,030	-0.10%
2018/08/13	12	24.60	0	0.00	25.00	12	1,033	1.16%
2018/08/08	1	24.95	0	0.00	25.00	1	1,023	0.10%
2018/07/30	1	25.20	0	0.00	25.10	1	1,018	0.10%
2018/07/19	6	26.39	2	26.50	25.65	4	967	0.41%
2018/07/03	1	25.70	0	0.00	25.50	1	671	0.15%
2018/06/27	1	25.80	0	0.00	25.80	1	546	0.18%
2018/06/25	1	25.85	1	26.20	26.20	0	551	0.00%
2018/06/22	1	25.90	0	0.00	25.90	1	550	0.18%
2018/06/20	1	26.35	0	0.00	26.30	1	553	0.18%
2018/06/12	0	0.00	2	27.60	27.30	-2	490	-0.41%
2018/06/11	0	0.00	2	27.35	27.50	-2	473	-0.42%
2018/06/06	0	0.00	3	27.37	27.25	-3	450	-0.67%
2018/05/31	0	0.00	2	26.35	26.25	-2	389	-0.51%
2018/05/28	1	24.55	0	0.00	24.60	1	359	0.28%
2018/04/27	3	24.98	0	0.00	24.80	3	370	0.81%
2018/04/19	2	25.38	0	0.00	25.30	2	362	0.55%
2018/04/17	1	25.45	0	0.00	25.40	1	380	0.26%
2018/03/26	1	25.75	0	0.00	25.85	1	625	0.16%
2018/03/16	1	26.10	0	0.00	26.05	1	617	0.16%
2018/03/13	0	0.00	3.9	26.35	26.50	-3.9	612	-0.64%
2018/03/05	1	26.10	0	0.00	25.90	1	616	0.16%
2018/02/21	0	0.00	1	26.90	26.90	-1	616	-0.16%
2018/02/06	1	26.15	0	0.00	26.10	1	600	0.17%
2018/01/31	1	27.15	0	0.00	27.10	1	586	0.17%
2018/01/30	1	27.25	0	0.00	27.25	1	584	0.17%
2018/01/23	2	27.40	0	0.00	27.40	2	592	0.34%
2018/01/19	0	0.00	0.6	27.50	27.65	-0.6	593	-0.11%
2018/01/17	0	0.00	2	27.95	27.80	-2	594	-0.34%
2018/01/11	0	0.00	10	27.55	27.75	-10	680	-1.47%
2018/01/10	0	0.00	11	27.94	27.85	-11	666	-1.65%
2018/01/09	20	27.48	6	27.73	28.10	14	631	2.22%