南港 (2101)-台新-新營券商分點個股進出

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
48.30
漲跌
▼0.05
漲幅
-0.10%
成交量
1,854張
產業
上市橡膠類股
264人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

南港 (2101)籌碼相關－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營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
2024/11/22	0	0.00	10	48.25	48.30	-10	3,293	-0.30%
2024/11/21	0	0.00	20	48.30	48.35	-20	3,297	-0.61%
2024/11/19	0	0.00	2	48.03	48.30	-2	3,343	-0.06%
2024/11/18	2	47.58	68	47.94	47.80	-66	3,393	-1.94%
2024/11/15	1	45.90	1	45.95	45.90	0	3,349	0.00%
2024/11/14	3	45.33	2	45.20	45.40	1	3,385	0.03%
2024/11/13	0	0.00	40	48.41	47.95	-40	3,392	-1.18%
2024/11/08	10	47.50	0	0.00	47.35	10	3,570	0.28%
2024/11/06	30.2	47.94	93	48.08	47.80	-62.8	3,632	-1.73%
2024/11/01	1	48.70	1	49.20	49.20	0	3,992	0.00%
2024/10/30	1	48.00	0	0.00	47.65	1	4,068	0.02%
2024/10/29	0	0.00	22	48.28	48.70	-22	4,147	-0.53%
2024/10/28	0	0.00	8	48.45	48.40	-8	4,166	-0.19%
2024/10/25	0	0.00	2	49.50	49.15	-2	4,188	-0.05%
2024/10/24	30	48.00	1	47.60	47.60	29	4,179	0.69%
2024/10/23	0	0.00	12.5	48.03	48.00	-12.5	4,216	-0.30%
2024/10/22	1	46.95	1	47.25	47.40	0	4,241	0.00%
2024/10/21	0	0.00	19	47.98	47.45	-19	4,315	-0.44%
2024/10/18	0	0.00	1	49.00	48.05	-1	4,382	-0.02%
2024/10/17	0	0.00	1	48.75	48.85	-1	4,444	-0.02%
2024/10/16	16	46.56	0	0.00	47.05	16	4,507	0.35%
2024/10/15	20.1	46.33	0	0.00	46.25	20.1	4,703	0.43%
2024/10/14	61.5	47.17	0	0.00	47.20	61.5	4,739	1.30%
2024/10/11	4	48.93	0	0.00	47.80	4	4,750	0.08%
2024/10/09	0.5	49.53	0	0.00	49.80	0.5	4,721	0.01%
2024/10/08	4	51.90	4	49.80	49.30	0	4,721	0.00%
2024/10/07	0	0.00	1	50.50	50.50	-1	4,651	-0.02%
2024/10/01	30	48.60	0	0.00	48.60	30	4,787	0.63%
2024/09/26	0	0.00	5	49.00	48.45	-5	4,858	-0.10%
2024/09/25	0	0.00	1	48.70	48.65	-1	4,982	-0.02%
2024/09/24	3	48.45	2	48.40	48.30	1	5,171	0.02%
2024/09/23	0	0.00	16	47.92	48.25	-16	5,261	-0.30%
2024/09/20	458	49.96	0	0.00	48.50	458	5,217	8.78%	大買/鉅額交易
2024/09/19	0	0.00	2.3	52.19	52.40	-2.3	5,072	-0.05%
2024/09/18	22	51.57	10	52.00	51.50	12	5,128	0.23%
2024/09/13	20	50.00	0	0.00	50.20	20	5,240	0.38%
2024/09/12	50	50.00	0	0.00	49.95	50	5,302	0.94%
2024/09/11	18	49.62	0	0.00	49.75	18	5,368	0.34%
2024/09/06	161	50.39	1	50.80	50.80	160	5,729	2.79%	大買/鉅額交易
2024/09/04	240	50.55	0.6	51.00	50.60	239.4	6,002	3.99%	大買/鉅額交易
2024/09/03	70	52.64	0	0.00	52.40	70	6,180	1.13%
2024/08/30	5	54.30	14	54.10	54.00	-9	7,328	-0.12%
2024/08/26	165	51.95	0	0.00	51.80	165	9,176	1.80%	大買/鉅額交易
2024/08/23	35	51.41	0	0.00	51.60	35	9,281	0.38%
2024/08/21	0	0.00	1	51.50	52.90	-1	9,371	-0.01%
2024/08/20	0	0.00	1	52.90	52.50	-1	9,431	-0.01%
2024/08/16	150.2	53.90	1.5	54.40	54.00	148.7	9,850	1.51%	大買/鉅額交易
2024/08/15	302	54.86	6	54.13	53.70	296	9,891	2.99%	大買/鉅額交易
2024/08/14	251	52.76	9	52.39	53.40	242	9,955	2.43%	大買/鉅額交易
2024/08/13	60	50.06	0	0.00	50.30	60	10,033	0.60%
2024/08/12	42	50.00	1	50.40	50.30	41	10,508	0.39%
2024/08/09	0	0.00	1.1	48.82	48.75	-1.1	10,667	-0.01%
2024/08/08	1	47.80	3	48.65	48.20	-2	10,827	-0.02%
2024/08/07	6	48.48	0	0.00	48.60	6	10,997	0.05%
2024/08/06	15	46.67	2	46.28	46.85	13	11,129	0.12%
2024/08/05	2	46.15	0	0.00	46.25	2	11,327	0.02%
2024/08/02	9.3	51.50	0	0.00	50.80	9.3	11,673	0.08%
2024/08/01	25	53.62	28	53.39	53.70	-3	12,047	-0.02%
2024/07/31	0	52.90	0	0.00	52.80	0	12,227	0.00%
2024/07/30	6	52.83	0	0.00	53.00	6	12,651	0.05%
2024/07/29	0	0.00	1	52.40	52.40	-1	12,969	-0.01%
2024/07/26	0	0.00	6	51.20	51.60	-6	13,455	-0.04%
2024/07/23	5	52.40	0	0.00	52.50	5	14,247	0.04%
2024/07/19	2	52.80	0	0.00	52.10	2	15,661	0.01%
2024/07/18	1	54.20	12	53.30	53.90	-11	15,997	-0.07%
2024/07/17	0	0.00	2	55.00	54.10	-2	16,370	-0.01%
2024/07/16	27.8	54.25	20	54.20	54.00	7.8	17,194	0.05%
2024/07/15	1	52.10	0	0.00	53.10	1	17,777	0.01%
2024/07/12	1	51.60	0.1	52.31	51.50	0.9	17,950	0.00%
2024/07/11	3	51.50	2	51.10	51.10	1	18,320	0.01%
2024/07/10	6	51.22	0	0.00	51.50	6	18,540	0.03%
2024/07/09	0.1	50.40	5	50.60	50.60	-4.9	18,783	-0.03%
2024/07/08	5.2	51.68	0	0.00	51.20	5.2	19,059	0.03%
2024/07/05	5	53.38	6	53.30	53.50	-1	18,974	-0.01%
2024/07/03	0.2	53.50	0	0.00	53.60	0.2	19,119	0.00%
2024/07/02	0	0.00	1	53.30	53.40	-1	19,122	-0.01%
2024/07/01	6	54.30	0	0.00	54.00	6	19,078	0.03%
2024/06/28	1	52.00	0	0.00	52.10	1	18,963	0.01%
2024/06/27	9	54.73	0	0.00	54.20	9	18,786	0.05%
2024/06/25	10	56.00	12	55.86	55.90	-2	18,680	-0.01%
2024/06/21	2	57.35	2	57.00	56.90	0	18,591	0.00%
2024/06/20	10	56.90	1	57.30	57.30	9	18,566	0.05%
2024/06/19	8	57.24	28	57.15	56.90	-20	18,491	-0.11%
2024/06/18	0	0.00	5.2	56.02	56.70	-5.2	18,415	-0.03%
2024/06/17	5.5	56.85	1	56.20	55.90	4.5	18,346	0.02%
2024/06/13	5	57.20	1	57.10	57.10	4	18,081	0.02%
2024/06/12	0	0.00	2	57.20	57.00	-2	17,985	-0.01%
2024/06/11	2	58.45	5	58.10	57.90	-3	17,882	-0.02%
2024/06/07	4	59.85	2	60.00	59.50	2	17,677	0.01%
2024/06/06	39	60.69	14	62.86	60.10	25	17,435	0.14%
2024/06/05	28.1	64.00	20	63.61	63.40	8.1	16,722	0.05%
2024/06/04	29.1	62.87	121.1	63.60	64.50	-92	16,278	-0.57%	大賣/
2024/06/03	19	59.96	28	60.70	61.30	-9	15,606	-0.06%
2024/05/31	26	59.70	25	60.28	59.60	1	15,235	0.01%
2024/05/30	3	57.90	15	57.60	57.40	-12	14,461	-0.08%
2024/05/29	0	0.00	11	57.06	57.60	-11	14,383	-0.08%
2024/05/28	5	57.00	3	57.00	56.90	2	14,261	0.01%
2024/05/27	8	57.60	27	56.80	56.50	-19	14,218	-0.13%
2024/05/24	3	56.10	8	55.86	56.30	-5	14,158	-0.04%
2024/05/23	23.5	56.29	9	56.31	55.60	14.5	14,116	0.10%
2024/05/22	3	58.80	4	58.75	58.70	-1	13,816	-0.01%
2024/05/21	1.5	58.13	3.2	58.19	58.00	-1.7	13,650	-0.01%
2024/05/20	40.3	58.64	70.8	58.26	58.00	-30.6	13,544	-0.23%
2024/05/17	53	58.39	28.3	57.81	58.50	24.7	13,313	0.19%
2024/05/16	45	57.35	26.6	56.57	57.90	18.4	13,100	0.14%
2024/05/15	9	55.37	8	55.45	55.60	1	12,619	0.01%
2024/05/14	9	55.66	28	55.58	55.10	-19	12,417	-0.15%
2024/05/13	6	54.97	14.2	55.49	55.60	-8.2	12,213	-0.07%
2024/05/10	40	55.42	17	55.38	54.90	23	12,003	0.19%
2024/05/09	37	55.61	32.5	55.81	54.80	4.5	11,810	0.04%
2024/05/08	34.3	57.25	136	57.67	56.40	-101.8	11,474	-0.89%	大賣/鉅額交易
2024/05/07	29.1	59.08	24	59.67	59.80	5.1	10,949	0.05%
2024/05/06	15	60.69	27	60.63	60.90	-12	10,469	-0.11%
2024/05/03	24	60.44	18.1	60.26	60.70	5.9	10,184	0.06%
2024/05/02	30	59.74	16	59.27	59.50	14	9,746	0.14%
2024/04/30	37.1	59.53	19	59.61	58.80	18.1	9,440	0.19%
2024/04/29	33.6	60.82	37.7	60.25	60.80	-4	8,922	-0.05%
2024/04/26	97.4	57.55	109.1	58.69	59.50	-11.7	8,094	-0.14%	大賣/
2024/04/25	24.1	54.23	24.1	54.73	54.80	0	7,060	0.00%
2024/04/24	36.3	53.78	40	53.52	53.60	-3.7	6,595	-0.06%
2024/04/23	45	52.56	58	51.36	53.30	-13	6,227	-0.21%
2024/04/22	72	51.72	30	51.76	50.70	42	5,856	0.72%
2024/04/19	102.2	49.11	11	49.56	50.00	91.2	4,962	1.84%	大買/
2024/04/18	36	46.05	4	46.76	47.50	32	4,215	0.76%
2024/04/17	43	46.35	7.5	46.67	46.15	35.5	3,963	0.90%
2024/04/16	19.2	45.90	7	46.86	46.20	12.2	3,663	0.33%
2024/04/15	5	46.81	4	47.16	47.35	1	3,450	0.03%
2024/04/12	3	43.60	17	45.26	46.70	-14	3,189	-0.44%
2024/04/11	5	42.50	0	0.00	42.65	5	2,934	0.17%
2024/04/10	11	42.15	0	0.00	42.00	11	2,991	0.37%
2024/04/09	0.5	41.70	1	42.00	41.95	-0.5	2,979	-0.02%
2024/04/08	1.3	40.78	0	0.00	40.70	1.3	2,862	0.04%
2024/03/29	5	40.00	0	0.00	40.30	5	3,134	0.16%
2024/03/28	1	40.30	0	0.00	40.30	1	3,138	0.03%
2024/03/25	1	39.60	0	0.00	39.50	1	3,104	0.03%
2024/03/21	2	39.15	0	0.00	38.95	2	3,170	0.06%
2024/03/20	2	38.75	0	0.00	38.70	2	3,156	0.06%
2024/03/19	3	39.25	0	0.00	38.85	3	3,147	0.10%
2024/03/18	33	38.79	5	38.85	38.75	28	3,121	0.90%
2024/03/15	1	39.00	0	0.00	38.85	1	3,096	0.03%
2024/03/12	0	0.00	12	40.65	40.50	-12	3,013	-0.40%
2024/03/08	13	40.68	4	40.49	40.30	9	2,981	0.30%
2024/03/07	1	41.35	5	41.45	41.40	-4	2,952	-0.14%
2024/03/05	3	39.48	0	0.00	39.50	3	2,867	0.10%
2024/03/04	0	0.00	1	39.65	39.55	-1	2,891	-0.03%
2024/03/01	2	39.38	12	39.30	39.70	-10	2,871	-0.35%
2024/02/26	4	39.80	4	39.70	39.70	0	2,799	0.00%
2024/02/23	6	40.88	0	0.00	40.35	6	2,723	0.22%
2024/02/22	3	41.70	0	0.00	41.70	3	2,650	0.11%
2024/02/20	4	41.95	0	0.00	42.10	4	2,605	0.15%
2024/02/19	3	42.62	0	0.00	42.60	3	2,573	0.12%
2024/02/05	10	41.45	0	0.00	41.50	10	2,510	0.40%
2024/01/22	0	0.00	3	41.74	41.55	-3	2,277	-0.13%
2024/01/17	1	42.00	0	0.00	41.50	1	2,210	0.05%
2024/01/16	3	42.33	0	0.00	42.15	3	2,152	0.14%
2024/01/15	3	43.10	0	0.00	43.35	3	2,055	0.15%
2024/01/12	3	42.70	0	0.00	42.75	3	2,006	0.15%
2024/01/11	1	43.50	0	0.00	43.50	1	1,950	0.05%
2024/01/10	11	43.66	1	43.70	43.00	10	1,908	0.52%
2024/01/09	3	44.97	0	0.00	45.05	3	1,763	0.17%
2024/01/08	1	45.50	1	45.55	45.45	0	1,696	0.00%
2024/01/05	2	45.15	1	45.15	45.55	1	1,645	0.06%
2024/01/04	2	44.60	12	44.05	44.85	-10	1,501	-0.67%
2024/01/03	21	42.58	1	43.00	42.80	20	1,349	1.48%
2023/12/29	2	41.98	0	0.00	42.00	2	1,257	0.16%
2023/12/28	20	42.17	0	0.00	42.65	20	1,184	1.69%
2023/12/27	1	41.05	1	41.65	41.65	0	1,079	0.00%
2023/12/25	6	39.61	0	0.00	39.50	6	840	0.71%
2023/12/20	2	39.45	0	0.00	39.50	2	776	0.26%
2023/12/19	4	39.54	0	0.00	39.55	4	735	0.54%
2023/12/18	3	39.50	0	0.00	39.45	3	667	0.45%
2023/11/27	0	0.00	32	38.79	39.05	-32	600	-5.33%
2023/11/24	2	38.55	0	0.00	38.50	2	593	0.34%
2023/11/22	0	0.00	2	38.35	38.40	-2	608	-0.33%
2023/11/15	1	37.60	0	0.00	38.35	1	617	0.16%
2023/11/03	1	36.60	0	0.00	36.80	1	648	0.15%
2023/10/18	7	37.61	0	0.00	37.60	7	665	1.05%
2023/10/13	20	37.93	0	0.00	37.90	20	674	2.97%
2023/10/12	0	0.00	15	38.50	38.50	-15	668	-2.24%
2023/10/06	0	0.00	10	38.60	38.40	-10	683	-1.46%
2023/10/04	5	38.00	0	0.00	37.95	5	675	0.74%
2023/09/21	5	38.14	0	0.00	37.95	5	729	0.69%
2023/09/20	0	0.00	13	38.60	38.30	-13	734	-1.77%
2023/09/12	3	37.80	0	0.00	37.80	3	911	0.33%
2023/09/11	15	37.87	0	0.00	37.80	15	983	1.53%
2023/09/08	6	37.71	0	0.00	37.85	6	988	0.61%
2023/09/07	10	38.13	0	0.00	37.90	10	995	1.00%
2023/09/01	0	0.00	4	39.50	38.95	-4	962	-0.42%
2023/08/31	1	39.25	6	38.99	39.00	-5	944	-0.53%
2023/08/28	0	0.00	0.5	38.60	38.55	-0.5	895	-0.06%
2023/08/22	1	38.40	1	38.50	38.35	0	928	0.00%
2023/08/21	0	0.00	3	38.60	38.55	-3	942	-0.32%
2023/08/11	0	0.00	2	37.90	37.90	-2	936	-0.21%
2023/07/25	81	37.90	81	37.90	37.90	0	928	0.00%
2023/07/17	1	37.55	0	0.00	37.80	1	979	0.10%
2023/07/12	10	38.09	0	0.00	38.05	10	972	1.03%
2023/07/10	1	38.05	0	0.00	38.20	1	981	0.10%
2023/07/06	5	38.20	0	0.00	38.40	5	1,004	0.50%
2023/07/05	1	38.80	0	0.00	38.65	1	1,030	0.10%
2023/07/04	1	38.80	0	0.00	38.70	1	1,077	0.09%
2023/06/30	1	39.40	0	0.00	39.40	1	1,096	0.09%
2023/06/15	0	0.00	8	41.64	41.40	-8	990	-0.81%
2023/06/12	0	0.00	5	39.20	39.90	-5	904	-0.55%
2023/06/09	0	0.00	6	38.80	38.95	-6	872	-0.69%
2023/06/06	0	0.00	3	38.90	38.95	-3	879	-0.34%
2023/06/05	1	38.75	0	0.00	38.90	1	886	0.11%
2023/06/01	5	38.05	0	0.00	38.30	5	885	0.56%
2023/05/30	3	38.27	13.5	38.37	38.50	-10.5	881	-1.19%
2023/05/16	0	0.00	3	39.23	39.20	-3	880	-0.34%
2023/05/04	0	0.00	7	39.31	39.35	-7	1,011	-0.69%
2023/04/25	5	38.30	0	0.00	38.35	5	1,009	0.50%
2023/04/24	3	37.95	0	0.00	38.45	3	992	0.30%
2023/04/21	3	38.30	0	0.00	38.40	3	959	0.31%
2023/04/12	5	40.44	0	0.00	39.95	5	926	0.54%
2023/04/11	5	40.70	0	0.00	40.55	5	911	0.55%
2023/04/10	0	0.00	1	41.85	40.90	-1	894	-0.11%
2023/04/07	0	0.00	2	41.00	40.95	-2	856	-0.23%
2023/04/06	0	39.00	120	39.62	40.00	-120	803	-14.93%	大賣/鉅額交易
2023/03/31	2	39.03	0	0.00	39.00	2	770	0.26%
2023/03/30	0	0.00	175	38.44	38.80	-175	767	-22.81%	大賣/鉅額交易
2023/03/23	0	38.85	0	0.00	38.85	0	761	0.00%
2023/03/22	0	0.00	10	39.10	38.75	-10	752	-1.33%
2023/03/17	0	0.00	2	36.80	36.60	-2	675	-0.30%
2023/03/16	0	0.00	1	36.40	36.60	-1	675	-0.15%
2023/03/15	2	36.58	0	0.00	36.55	2	678	0.29%
2023/03/14	0	0.00	3	36.30	36.50	-3	680	-0.44%
2023/03/06	0	0.00	1	37.15	36.90	-1	672	-0.15%
2023/02/17	0	0.00	10	35.20	35.25	-10	674	-1.48%
2023/02/16	0	0.00	27	35.26	35.20	-27	682	-3.96%
2023/02/15	37	35.10	0	0.00	35.20	37	697	5.30%
2023/02/13	1	35.00	0	0.00	34.85	1	707	0.14%
2023/02/10	0	0.00	1	37.40	37.50	-1	661	-0.15%
2023/01/10	0	0.00	0.3	33.45	33.55	-0.3	577	-0.05%
2022/12/22	1	33.80	0	0.00	33.80	1	625	0.16%
2022/12/16	2	34.45	0	0.00	34.15	2	661	0.30%
2022/11/29	4	34.95	0	0.00	34.90	4	675	0.59%
2022/11/25	0	0.00	1	35.55	35.40	-1	718	-0.14%
2022/11/24	1	35.80	0	0.00	35.60	1	723	0.14%
2022/11/18	0	0.00	0.3	34.40	34.55	-0.3	701	-0.05%
2022/11/16	0	0.00	1	35.50	35.00	-1	697	-0.14%
2022/11/02	1	34.20	0	0.00	34.15	1	637	0.16%
2022/10/19	0	0.00	20	34.09	33.95	-20	700	-2.86%
2022/10/17	19	34.08	0	0.00	33.90	19	700	2.71%
2022/10/14	12	35.12	0	0.00	35.20	12	692	1.73%
2022/10/13	4	35.05	0	0.00	34.75	4	693	0.58%
2022/10/12	3	36.30	0	0.00	36.20	3	676	0.44%
2022/10/11	2	36.60	0	0.00	36.55	2	677	0.30%
2022/09/30	17	36.66	5	36.65	37.25	12	691	1.73%
2022/09/26	5	37.40	0	0.00	37.30	5	676	0.74%
2022/09/23	5	37.85	0	0.00	37.80	5	673	0.74%
2022/09/22	5	37.95	0	0.00	38.25	5	675	0.74%
2022/09/15	1	38.80	1	38.80	38.85	0	671	0.00%
2022/09/08	1	38.05	0	0.00	38.65	1	714	0.14%
2022/08/19	0	0.00	2	39.10	39.15	-2	735	-0.27%
2022/07/27	0	0.00	2	40.00	39.70	-2	855	-0.23%
2022/07/19	0	0.00	3	38.70	38.80	-3	893	-0.34%
2022/07/14	0	0.00	10	38.10	38.40	-10	932	-1.07%
2022/07/12	10	37.65	0	0.00	37.60	10	935	1.07%
2022/07/01	0	0.00	5	38.20	37.75	-5	1,035	-0.48%
2022/06/30	5	37.70	0	0.00	38.20	5	1,053	0.47%
2022/06/20	0	0.00	12	37.93	37.45	-12	1,210	-0.99%
2022/06/17	3	37.95	0	0.00	38.00	3	1,219	0.25%
2022/06/14	0	0.00	1	38.05	38.50	-1	1,311	-0.08%
2022/06/13	14	38.11	0	0.00	38.15	14	1,340	1.04%
2022/06/09	0	0.00	1	38.90	38.90	-1	1,346	-0.07%
2022/06/02	0	0.00	69	40.80	40.75	-69	1,389	-4.97%
2022/06/01	0	0.00	1	40.95	40.80	-1	1,421	-0.07%
2022/05/30	0	0.00	1	40.20	40.25	-1	1,430	-0.07%
2022/05/26	0	0.00	10	39.82	39.65	-10	1,470	-0.68%
2022/05/19	0	0.00	55	39.49	39.65	-55	1,564	-3.51%
2022/05/11	0	0.00	1	39.55	39.50	-1	1,800	-0.06%
2022/04/27	1	38.55	0	0.00	38.40	1	4,426	0.02%
2022/04/25	8	39.35	0	0.00	39.00	8	4,413	0.18%
2022/04/18	9	40.50	0	0.00	40.80	9	4,498	0.20%
2022/04/15	0	0.00	1	41.00	40.95	-1	4,517	-0.02%
2022/04/13	0	0.00	1	41.15	41.30	-1	4,595	-0.02%
2022/04/12	0	0.00	1	40.90	41.10	-1	4,629	-0.02%
2022/04/11	1	41.45	9	41.10	41.45	-8	4,635	-0.17%
2022/04/07	0	0.00	3	41.50	41.35	-3	4,628	-0.06%
2022/04/06	0	0.00	10	42.00	42.25	-10	4,622	-0.22%
2022/03/31	17	42.75	0	0.00	42.40	17	4,606	0.37%
2022/03/30	5	42.53	0	0.00	42.90	5	4,569	0.11%
2022/03/28	0	0.00	2	40.80	41.20	-2	4,509	-0.04%
2022/03/23	1	41.75	0	0.00	41.80	1	4,542	0.02%
2022/03/22	1	41.45	0	0.00	41.55	1	4,559	0.02%
2022/03/21	5	41.80	0	0.00	41.85	5	4,556	0.11%
2022/03/15	0	0.00	18	40.38	40.60	-18	4,468	-0.40%
2022/03/14	3	40.42	0	0.00	40.70	3	4,461	0.07%
2022/03/11	5	40.62	0	0.00	40.65	5	4,466	0.11%
2022/03/10	10	40.65	0	0.00	40.90	10	4,458	0.22%
2022/03/09	0	0.00	21	40.05	40.30	-21	4,460	-0.47%
2022/03/01	0	0.00	1.1	40.71	41.60	-1.1	4,478	-0.02%
2022/02/25	1	40.25	0	0.00	40.25	1	4,494	0.02%
2022/02/24	0.1	40.50	1	40.45	40.45	-0.9	4,497	-0.02%
2022/02/23	3	41.93	44	41.84	41.65	-41	4,519	-0.91%
2022/02/22	8.5	41.60	54	41.20	41.50	-45.5	4,562	-1.00%
2022/02/21	0	42.45	23	42.60	42.40	-23	4,545	-0.51%
2022/02/18	0.1	42.90	10	42.95	42.90	-9.9	4,545	-0.22%
2022/02/17	17	42.61	0	0.00	42.30	17	4,516	0.38%
2022/02/16	8	43.28	0	0.00	43.25	8	4,465	0.18%
2022/02/15	0.2	43.54	15	43.16	42.90	-14.8	4,451	-0.33%
2022/02/14	14	44.88	15	43.90	43.60	-1	4,412	-0.02%
2022/02/11	22	45.73	6	45.90	45.80	16	4,349	0.37%
2022/02/10	30	46.03	20	45.87	45.80	10	4,308	0.23%
2022/02/09	12.1	45.61	0	0.00	45.40	12.1	4,265	0.28%
2022/02/08	24	45.67	46	45.93	45.80	-22	4,207	-0.52%
2022/02/07	58	45.39	32	45.26	46.25	26	4,125	0.63%
2022/01/26	251.4	47.66	215.1	47.59	45.50	36.4	3,943	0.92%	大買/大賣/
2022/01/25	111.1	46.83	36	47.31	47.95	75.1	3,248	2.31%	大買/
2022/01/24	349	46.63	165	46.52	46.90	184	2,807	6.55%	大買/大賣/鉅額交易
2022/01/21	4	44.30	10	42.85	44.10	-6	2,172	-0.28%
2022/01/18	0	0.00	5	40.10	39.90	-5	1,900	-0.26%
2022/01/17	1	40.05	0	0.00	40.00	1	1,895	0.05%
2022/01/14	3	40.15	3	39.75	40.15	0	1,913	0.00%
2022/01/13	0	0.00	20	39.63	40.20	-20	1,918	-1.04%
2022/01/06	30	38.09	0	0.00	38.30	30	1,862	1.61%
2021/12/30	0	0.00	10	40.30	40.10	-10	1,797	-0.56%
2021/12/29	2	39.95	0	0.00	39.90	2	1,802	0.11%
2021/12/27	0	0.00	2	39.25	39.40	-2	1,805	-0.11%
2021/12/21	20	38.03	0	0.00	38.70	20	1,941	1.03%
2021/12/20	4	38.18	0	0.00	38.45	4	1,942	0.21%
2021/12/17	2	38.83	0	0.00	38.70	2	1,932	0.10%
2021/12/14	2	39.00	0	0.00	39.20	2	2,020	0.10%
2021/12/02	2	38.05	0	0.00	38.50	2	2,157	0.09%
2021/11/29	0	0.00	4	38.83	38.80	-4	2,107	-0.19%
2021/11/19	4	41.18	0	0.00	40.75	4	1,963	0.20%
2021/11/18	0	0.00	5	40.95	41.00	-5	1,923	-0.26%
2021/11/11	0	0.00	3	40.45	40.50	-3	1,976	-0.15%
2021/11/10	5	40.00	0	0.00	40.40	5	2,011	0.25%
2021/11/08	0	0.00	2	39.95	40.05	-2	2,013	-0.10%
2021/10/27	0	0.00	28	39.84	40.30	-28	1,996	-1.40%
2021/10/26	9	40.80	51	40.63	40.70	-42	1,977	-2.12%
2021/10/07	0	0.00	3	40.85	40.95	-3	1,854	-0.16%
2021/10/01	3	40.42	0	0.00	40.10	3	1,851	0.16%
2021/09/30	23	41.36	26	41.18	41.15	-3	1,832	-0.16%
2021/09/28	0	0.00	2	40.15	40.10	-2	1,872	-0.11%
2021/09/24	0	0.00	3	38.77	38.85	-3	1,889	-0.16%
2021/09/22	2	37.65	0	0.00	38.35	2	1,900	0.11%
2021/09/16	2	39.25	0	0.00	39.15	2	1,838	0.11%
2021/09/14	1	39.55	3	39.60	39.40	-2	1,739	-0.11%
2021/09/13	25	38.57	0	0.00	38.90	25	1,730	1.44%
2021/09/02	26	38.40	0	0.00	38.60	26	1,691	1.54%
2021/09/01	19	38.49	0	0.00	38.80	19	1,695	1.12%
2021/08/17	2	37.48	0	0.00	37.60	2	1,713	0.12%
2021/08/16	1	37.70	0	0.00	37.90	1	1,714	0.06%
2021/08/11	0	0.00	34	39.20	39.35	-34	1,655	-2.05%
2021/08/09	2	39.55	2	39.85	40.00	0	1,649	0.00%
2021/08/06	2	40.38	0	0.00	40.50	2	1,665	0.12%
2021/08/04	25	40.85	2	40.85	40.90	23	1,792	1.28%
2021/08/03	32	41.63	19	40.93	40.80	13	1,879	0.69%
2021/08/02	1	39.40	0	0.00	39.60	1	1,883	0.05%
2021/07/23	0	0.00	9	39.95	40.05	-9	2,142	-0.42%
2021/07/22	0	0.00	1	39.45	39.60	-1	2,157	-0.05%
2021/07/21	0	0.00	115	39.24	39.50	-115	2,179	-5.28%	大賣/鉅額交易
2021/07/13	0	0.00	50	39.91	39.90	-50	2,499	-2.00%
2021/07/09	0	0.00	1	39.80	39.90	-1	2,541	-0.04%
2021/07/05	1	39.40	1.3	39.93	40.05	-0.3	2,564	-0.01%
2021/07/02	0	0.00	3	38.73	38.90	-3	2,466	-0.12%
2021/07/01	2	38.00	0	0.00	38.20	2	2,435	0.08%
2021/06/29	1	39.25	0	0.00	39.00	1	2,344	0.04%
2021/06/24	0	0.00	6	38.93	39.00	-6	2,344	-0.26%
2021/06/23	20	38.15	0	0.00	38.30	20	2,327	0.86%
2021/06/22	10	37.98	0	0.00	38.00	10	2,312	0.43%
2021/06/21	11	37.95	0	0.00	38.15	11	2,312	0.48%
2021/06/18	2	38.05	9	38.30	38.45	-7	2,318	-0.30%
2021/06/17	1	38.05	5	38.25	38.30	-4	2,331	-0.17%
2021/06/16	0	0.00	10	38.50	38.20	-10	2,359	-0.42%
2021/06/15	2	38.40	85	38.62	38.30	-83	2,361	-3.52%
2021/06/11	0	0.00	80	38.56	38.55	-80	2,366	-3.38%
2021/06/09	68	38.78	3	38.82	38.50	65	2,383	2.73%
2021/06/08	136	38.09	0	0.00	38.40	136	2,388	5.69%	大買/鉅額交易
2021/06/07	2	37.75	0	0.00	37.85	2	2,406	0.08%
2021/06/04	11	38.15	0	0.00	38.20	11	2,394	0.46%
2021/06/03	0	0.00	21	38.51	38.50	-21	2,381	-0.88%
2021/06/02	1	38.15	46	38.29	38.50	-45	2,405	-1.87%
2021/05/31	1	38.15	0	0.00	38.10	1	2,414	0.04%
2021/05/28	0	0.00	74	38.20	38.25	-74	2,403	-3.08%
2021/05/27	5	37.80	0	0.00	38.15	5	2,404	0.21%
2021/05/26	2	37.50	52	38.20	38.45	-50	2,402	-2.08%
2021/05/25	10	38.78	0	0.00	38.55	10	2,362	0.42%
2021/05/24	56	37.79	0	0.00	38.40	56	2,346	2.39%
2021/05/21	123	37.43	5	37.30	37.10	118	2,329	5.07%	大買/鉅額交易
2021/05/20	4	36.30	0	0.00	36.60	4	2,348	0.17%
2021/05/19	1	36.35	6	36.85	36.80	-5	2,432	-0.21%
2021/05/18	1	36.00	10	35.75	36.90	-9	2,476	-0.36%
2021/05/11	1	42.60	0	0.00	41.35	1	2,365	0.04%
2021/05/07	1	40.60	1	39.65	40.35	0	2,200	0.00%
2021/05/03	3	43.35	2	42.50	41.60	1	1,963	0.05%
2021/04/29	1	43.90	0	0.00	43.40	1	1,934	0.05%
2021/04/28	0	0.00	0.3	44.30	43.70	-0.3	1,882	-0.02%
2021/04/27	46	44.58	46	44.06	44.15	0	1,878	0.00%
2021/04/26	1	43.45	0	0.00	44.25	1	1,864	0.05%
2021/04/22	1	43.60	0	0.00	42.85	1	1,858	0.05%
2021/04/21	0.3	44.00	0	0.00	43.80	0.3	1,825	0.02%
2021/04/20	26	44.45	3.4	44.94	43.65	22.6	1,797	1.26%
2021/04/19	2	43.38	30.7	44.89	44.95	-28.7	1,703	-1.69%
2021/04/16	6	42.40	0	0.00	42.55	6	1,580	0.38%
2021/04/15	34.4	42.76	39	42.94	42.95	-4.6	1,566	-0.30%
2021/04/14	0	0.00	1.5	41.80	41.95	-1.5	1,530	-0.10%
2021/04/12	1	41.60	0	0.00	41.80	1	1,503	0.07%
2021/04/09	0	0.00	1	41.05	41.20	-1	1,520	-0.07%
2021/03/25	1	40.00	0	0.00	40.20	1	1,469	0.07%
2021/03/24	0	0.00	0.5	40.30	40.10	-0.5	1,512	-0.03%
2021/03/16	5	42.85	0	0.00	42.35	5	1,475	0.34%
2021/03/15	6	43.13	5	43.60	43.05	1	1,468	0.07%
2021/03/12	0	0.00	1	43.15	43.25	-1	1,468	-0.07%
2021/03/11	0	0.00	10	43.53	43.10	-10	1,470	-0.68%
2021/03/08	0	0.00	5	43.00	42.75	-5	1,488	-0.34%
2021/02/26	5	41.85	0	0.00	41.80	5	1,459	0.34%
2021/02/25	1	42.40	0	0.00	42.20	1	1,448	0.07%
2021/02/24	5	42.35	5	43.10	42.40	0	1,451	0.00%
2021/02/23	0	0.00	5	42.80	43.10	-5	1,454	-0.34%
2021/02/18	0	0.00	1	42.80	42.65	-1	1,384	-0.07%
2021/02/05	15	38.08	0.7	38.20	38.05	14.3	1,254	1.14%
2021/02/03	0	0.00	15	38.68	38.55	-15	1,279	-1.17%
2021/01/26	10	37.83	47	37.70	38.00	-37	1,373	-2.69%
2021/01/25	0	0.00	10	38.38	38.55	-10	1,419	-0.70%
2021/01/21	0	0.00	318	38.10	38.10	-318	1,427	-22.27%	大賣/鉅額交易
2021/01/20	10	37.50	0	0.00	37.20	10	1,415	0.71%
2021/01/19	4	39.45	0	0.00	39.20	4	1,382	0.29%
2021/01/18	14	39.41	0	0.00	39.40	14	1,372	1.02%
2021/01/11	0	0.00	3	41.10	41.10	-3	1,320	-0.23%
2021/01/08	0	0.00	5	40.99	41.05	-5	1,316	-0.38%
2021/01/07	0	0.00	5	40.55	40.55	-5	1,296	-0.39%
2021/01/06	0	0.00	5	40.40	40.30	-5	1,289	-0.39%
2021/01/04	5	40.80	1	40.60	41.00	4	1,244	0.32%
2020/12/30	0	0.00	1.3	42.11	42.00	-1.3	1,215	-0.11%
2020/12/22	0	0.00	1	41.55	41.30	-1	1,317	-0.08%
2020/12/18	1	42.30	0	0.00	42.30	1	1,381	0.07%
2020/12/14	0	0.00	2	41.30	41.95	-2	1,434	-0.14%
2020/11/26	0	0.00	30	43.78	43.65	-30	1,507	-1.99%
2020/11/25	0	0.00	20.1	43.70	43.75	-20.1	1,523	-1.32%
2020/11/20	0	0.00	20	44.15	44.20	-20	1,557	-1.28%
2020/11/19	0	0.00	30	43.88	43.85	-30	1,555	-1.93%
2020/11/18	50	42.79	0	0.00	43.50	50	1,564	3.20%
2020/11/05	10	42.09	0	0.00	42.30	10	1,978	0.51%
2020/11/04	100	40.80	0	0.00	41.05	100	1,963	5.09%
2020/11/03	42	40.00	0	0.00	40.20	42	1,958	2.14%
2020/11/02	150	40.15	0	0.00	40.00	150	1,947	7.70%	大買/鉅額交易
2020/10/26	20	43.35	0	0.00	43.40	20	1,974	1.01%
2020/10/21	30	43.68	0	0.00	43.70	30	2,110	1.42%
2020/09/30	1	42.10	0	0.00	42.50	1	2,809	0.04%
2020/09/25	2	43.95	2	42.80	42.45	0	2,994	0.00%
2020/09/14	1	48.45	1	48.45	48.20	0	2,963	0.00%
2020/09/08	2	47.95	0	0.00	47.80	2	3,232	0.06%
2020/09/07	0	0.00	1	48.60	48.20	-1	3,274	-0.03%
2020/09/04	10	46.90	0	0.00	46.80	10	3,347	0.30%
2020/08/28	0	0.00	7	47.30	47.10	-7	3,665	-0.19%
2020/08/25	1	48.20	3.7	48.10	48.20	-2.7	3,661	-0.07%
2020/08/24	1	48.35	0	0.00	48.10	1	3,683	0.03%
2020/08/21	0	0.00	1	48.75	48.90	-1	3,687	-0.03%
2020/08/20	2	47.80	0	0.00	47.70	2	3,699	0.05%
2020/08/18	2	48.65	0	0.00	49.85	2	3,628	0.06%
2020/08/17	2	47.60	0	0.00	49.75	2	3,568	0.06%
2020/08/14	0	0.00	1	47.85	48.00	-1	3,478	-0.03%
2020/08/06	1	44.70	0	0.00	44.55	1	3,374	0.03%
2020/07/31	0	0.00	1	45.90	45.30	-1	3,386	-0.03%
2020/07/29	1	45.60	0	0.00	45.05	1	3,395	0.03%
2020/07/28	0	0.00	13	43.50	43.45	-13	3,373	-0.39%
2020/07/23	2	47.55	0	0.00	47.40	2	3,505	0.06%
2020/07/16	0	0.00	18	47.85	48.00	-18	3,520	-0.51%
2020/07/13	0	0.00	30	48.37	48.85	-30	3,496	-0.86%
2020/07/10	1	46.90	145	47.67	46.70	-144	3,475	-4.14%	大賣/鉅額交易
2020/07/09	6	49.57	3	49.22	49.00	3	3,422	0.09%
2020/07/08	2	49.60	0	0.00	50.00	2	3,062	0.07%
2020/07/03	1	45.40	1	45.95	45.45	0	2,991	0.00%
2020/07/02	1	45.25	0	0.00	45.75	1	3,130	0.03%
2020/06/23	1	44.75	0	0.00	44.35	1	3,364	0.03%
2020/06/19	30	45.35	30	45.80	45.80	0	3,327	0.00%
2020/06/17	3	46.70	31	46.61	46.55	-28	3,262	-0.86%
2020/06/10	2	43.10	5	44.34	45.40	-3	3,135	-0.10%
2020/06/09	2	43.75	1	42.25	43.60	1	3,150	0.03%
2020/06/04	1	40.65	0	0.00	40.55	1	3,038	0.03%
2020/06/01	1	40.05	0	0.00	40.10	1	3,048	0.03%
2020/05/27	0	0.00	6	41.23	41.50	-6	3,037	-0.20%
2020/05/26	0	0.00	1	40.60	40.95	-1	3,029	-0.03%
2020/05/19	0	0.00	1	38.90	38.75	-1	2,960	-0.03%
2020/05/15	2	37.90	0	0.00	38.10	2	2,942	0.07%
2020/05/13	0	0.00	1	39.60	39.20	-1	2,922	-0.03%
2020/05/06	1	40.35	0	0.00	40.10	1	2,953	0.03%
2020/04/30	2	40.00	5	40.70	40.30	-3	2,949	-0.10%
2020/04/24	0	0.00	1	39.10	39.05	-1	2,863	-0.03%
2020/04/20	1	40.55	0	0.00	40.55	1	3,034	0.03%
2020/04/14	1	41.85	0	0.00	42.00	1	3,036	0.03%
2020/04/13	0	0.00	20	41.30	41.15	-20	3,026	-0.66%
2020/04/10	11	42.46	145	42.46	42.30	-134	3,034	-4.42%	大賣/鉅額交易
2020/03/30	0	0.00	1	37.80	39.60	-1	2,560	-0.04%
2020/03/24	0	0.00	10	38.30	38.25	-10	2,570	-0.39%
2020/03/23	1	37.85	1	38.00	38.30	0	2,550	0.00%
2020/03/20	1	38.55	1	39.20	39.45	0	2,556	0.00%
2020/03/18	5	40.35	190	40.33	40.65	-185	2,502	-7.39%	大賣/鉅額交易
2020/03/17	0	0.00	90	39.31	39.55	-90	2,452	-3.67%
2020/03/16	10	39.35	45	40.09	40.65	-35	2,417	-1.45%
2020/03/13	40	35.70	0	0.00	38.50	40	2,339	1.71%
2020/03/12	200	39.55	13	37.77	37.60	187	2,211	8.46%	大買/鉅額交易
2020/03/10	10	41.35	0	0.00	41.30	10	2,218	0.45%
2020/03/09	30	41.93	0	0.00	42.15	30	2,192	1.37%
2020/03/04	0.3	42.35	4	42.70	42.35	-3.7	2,281	-0.16%
2020/03/02	0	0.00	20	43.05	43.05	-20	2,273	-0.88%
2020/02/27	30	43.60	0	0.00	42.85	30	2,271	1.32%
2020/02/24	1	44.35	0	0.00	44.35	1	2,393	0.04%
2020/02/19	20	45.10	0	0.00	45.00	20	2,684	0.75%
2020/02/13	2	46.18	2	46.35	45.40	0	2,841	0.00%
2020/02/12	1	44.50	0	0.00	45.25	1	2,858	0.03%
2020/02/10	11	43.58	4	44.30	43.30	7	2,953	0.24%
2020/02/05	0	0.00	2	46.85	45.90	-2	3,040	-0.07%
2020/02/04	0	0.00	15	47.01	46.80	-15	3,045	-0.49%
2020/01/20	10	51.40	12	50.94	50.80	-2	3,064	-0.07%
2020/01/16	2	51.80	0	0.00	51.20	2	3,174	0.06%
2020/01/15	26	52.12	0	0.00	52.50	26	3,162	0.82%
2020/01/14	81	52.54	5	51.50	52.20	76	3,195	2.38%
2020/01/13	48	49.79	0	0.00	50.80	48	3,258	1.47%
2020/01/10	0	0.00	1	49.75	49.90	-1	3,335	-0.03%
2020/01/09	0	0.00	10	47.60	47.60	-10	3,539	-0.28%
2020/01/08	0	0.00	10	47.15	47.15	-10	3,783	-0.26%
2020/01/06	1	49.15	0	0.00	49.00	1	4,063	0.02%
2020/01/03	0	0.00	91	48.45	48.60	-91	4,093	-2.22%
2020/01/02	23	48.07	1	48.70	48.30	22	4,190	0.53%
2019/12/31	2	48.50	0	0.00	48.30	2	4,273	0.05%
2019/12/30	0	0.00	58	48.44	48.70	-58	4,268	-1.36%
2019/12/25	1	46.20	1	46.30	46.30	0	4,329	0.00%
2019/12/24	2	46.08	2	46.23	46.20	0	4,356	0.00%
2019/12/23	0	0.00	50	45.57	45.40	-50	4,387	-1.14%
2019/12/18	0	0.00	3	48.68	48.40	-3	4,410	-0.07%
2019/12/17	1	48.65	1	48.35	48.70	0	4,432	0.00%
2019/12/10	0	49.35	0	0.00	49.60	0	4,439	0.00%
2019/12/06	4	50.66	182	50.73	49.65	-178	4,476	-3.98%	大賣/鉅額交易
2019/12/05	1	49.00	50	49.20	49.40	-49	4,419	-1.11%
2019/12/04	0	0.00	220	49.53	49.20	-220	4,415	-4.98%	大賣/鉅額交易
2019/12/02	0	0.00	80	48.04	48.05	-80	4,530	-1.77%
2019/11/26	0	0.00	34	50.17	49.90	-34	4,421	-0.77%
2019/11/25	3	48.13	221	49.69	50.30	-218	4,381	-4.98%	大賣/鉅額交易
2019/11/19	2	52.00	0	0.00	52.70	2	4,233	0.05%
2019/11/18	1	53.30	0	0.00	52.00	1	4,240	0.02%
2019/11/15	0	0.00	2	52.20	52.40	-2	4,237	-0.05%
2019/11/13	0	0.00	1	52.10	51.80	-1	4,206	-0.02%
2019/11/11	40	53.35	0	0.00	53.00	40	4,099	0.98%
2019/11/08	4	54.50	0	0.00	55.20	4	4,078	0.10%
2019/11/07	60	55.17	50	55.10	55.10	10	4,107	0.24%
2019/11/06	50	55.88	30	56.10	56.10	20	4,028	0.50%
2019/11/05	26	56.48	0	0.00	56.40	26	3,990	0.65%
2019/11/04	0.7	55.80	0	0.00	56.10	0.7	3,953	0.02%
2019/11/01	4	56.00	0	0.00	56.00	4	3,855	0.10%
2019/10/31	42	55.74	0	0.00	55.60	42	3,850	1.09%
2019/10/30	2	55.30	0	0.00	55.60	2	3,832	0.05%
2019/10/29	20	56.17	0	0.00	55.70	20	3,798	0.53%
2019/10/28	30	54.90	110	55.01	56.30	-80	3,752	-2.13%	大賣/
2019/10/25	190	57.02	3	57.70	56.80	187	3,657	5.11%	大買/鉅額交易
2019/10/24	2	57.50	0	0.00	58.20	2	3,586	0.06%
2019/10/22	3	57.50	0	0.00	56.90	3	3,451	0.09%
2019/10/21	1	57.20	81	57.27	57.80	-80	3,365	-2.38%
2019/10/18	0	0.00	195	55.00	55.40	-195	3,214	-6.07%	大賣/鉅額交易
2019/10/17	5	56.30	0	0.00	54.80	5	3,098	0.16%
2019/10/16	25	57.07	18	56.73	57.70	7	2,849	0.25%
2019/10/14	5	53.00	0	0.00	53.30	5	2,502	0.20%
2019/10/09	0	0.00	0.5	50.90	51.20	-0.5	2,322	-0.02%
2019/10/08	0	0.00	1	50.00	50.20	-1	2,245	-0.04%
2019/10/07	0	0.00	2	49.48	49.25	-2	2,137	-0.09%
2019/10/04	2	46.25	0	0.00	46.80	2	2,084	0.10%
2019/10/03	20	45.30	0	0.00	46.60	20	2,120	0.94%
2019/09/27	10	45.25	0	0.00	45.15	10	1,997	0.50%
2019/09/26	4	45.99	4	45.65	46.05	0	1,974	0.00%
2019/09/25	0	0.00	5	44.81	45.10	-5	1,912	-0.26%
2019/09/24	0	0.00	2	43.18	43.40	-2	1,847	-0.11%
2019/09/19	1	42.30	0	0.00	42.10	1	1,801	0.06%
2019/09/18	1	43.20	0	0.00	42.80	1	1,785	0.06%
2019/09/17	1	43.00	0	0.00	42.55	1	1,763	0.06%
2019/09/16	5	42.00	5	41.95	41.95	0	1,731	0.00%
2019/09/10	0	0.00	1	41.03	40.80	-1	1,670	-0.06%
2019/09/04	1	39.90	1	39.90	40.20	0	1,601	0.00%
2019/08/30	6	37.55	0	0.00	38.30	6	1,479	0.41%
2019/08/26	0	0.00	0.1	37.45	37.65	-0.1	1,517	-0.01%
2019/08/23	10	37.50	0	0.00	37.20	10	1,494	0.67%
2019/08/21	51	37.91	31	38.20	38.20	20	1,501	1.33%
2019/08/20	2	39.15	2	39.15	37.65	0	1,472	0.00%
2019/08/19	0	0.00	4	39.15	39.00	-4	1,204	-0.33%
2019/08/16	2	39.50	0	0.00	39.35	2	1,207	0.17%
2019/08/15	4	39.05	0	0.00	39.20	4	1,196	0.33%
2019/08/07	0	0.00	1	36.70	36.60	-1	1,137	-0.09%
2019/08/02	3	37.25	0	0.00	37.70	3	1,201	0.25%
2019/07/31	1	37.55	0	0.00	37.40	1	1,189	0.08%
2019/07/30	4	37.95	0	0.00	37.70	4	1,206	0.33%
2019/07/29	4	37.80	1	37.80	37.95	3	1,242	0.24%
2019/07/25	1	37.60	0	0.00	37.50	1	1,264	0.08%
2019/07/24	0	0.00	5	37.50	37.25	-5	1,283	-0.39%
2019/07/22	5	37.85	0	0.00	37.80	5	1,370	0.36%
2019/07/10	1	37.40	15	37.47	37.55	-14	1,501	-0.93%
2019/06/21	33	34.93	0	0.00	34.95	33	1,556	2.12%
2019/06/20	0	0.00	12	34.65	34.65	-12	1,589	-0.76%
2019/06/19	0	0.00	1	34.90	34.80	-1	1,605	-0.06%
2019/06/18	2	35.00	0	0.00	34.70	2	1,619	0.12%
2019/06/17	11	35.30	15	35.35	35.25	-4	1,673	-0.24%
2019/06/14	0	0.00	2	35.20	35.20	-2	1,705	-0.12%
2019/06/12	0	0.00	20	34.90	35.10	-20	1,738	-1.15%
2019/06/06	0	0.00	30	34.48	34.25	-30	1,938	-1.55%
2019/06/05	0	0.00	20	34.90	34.90	-20	1,956	-1.02%
2019/06/04	0	0.00	10	34.90	34.90	-10	2,000	-0.50%
2019/05/31	35	35.36	35	35.50	35.50	0	1,985	0.00%
2019/05/30	0	0.00	10	35.20	35.35	-10	1,993	-0.50%
2019/05/28	16	35.36	8.5	35.47	35.25	7.5	2,055	0.36%
2019/05/21	0	0.00	30	34.73	34.55	-30	2,169	-1.38%
2019/05/17	18	33.65	0	0.00	34.50	18	2,556	0.70%
2019/05/15	13	34.15	0	0.00	34.30	13	2,499	0.52%
2019/05/08	0	0.00	10	34.30	34.55	-10	2,376	-0.42%
2019/05/06	50	34.24	0	0.00	34.35	50	2,337	2.14%
2019/05/03	20	35.80	0	0.00	35.80	20	2,287	0.87%
2019/04/30	29	35.18	0	0.00	35.40	29	2,250	1.29%
2019/04/17	0	0.00	3.7	32.85	33.05	-3.7	1,980	-0.19%
2019/04/15	50	32.84	0	0.00	32.85	50	1,952	2.56%
2019/04/08	0	0.00	2	31.40	31.80	-2	1,910	-0.10%
2019/03/29	0	0.00	1	30.65	31.20	-1	1,852	-0.05%
2019/03/28	0	0.00	15	30.55	30.55	-15	1,842	-0.81%
2019/03/27	0	0.00	10	31.10	31.10	-10	1,827	-0.55%
2019/03/25	0	0.00	11	31.35	31.30	-11	1,791	-0.61%
2019/03/20	0	0.00	1	31.00	31.00	-1	1,701	-0.06%
2019/03/15	2	31.05	0	0.00	31.05	2	1,568	0.13%
2019/03/13	0	0.00	0.4	31.15	31.30	-0.4	1,456	-0.03%
2019/03/11	0	0.00	5	30.05	30.20	-5	1,315	-0.38%
2019/03/08	0	0.00	20	29.83	29.75	-20	1,288	-1.55%
2019/03/06	0	0.00	20	29.25	29.10	-20	1,221	-1.64%
2019/02/25	0	0.00	1	27.80	28.00	-1	1,089	-0.09%
2019/02/20	0	0.00	1	27.00	27.65	-1	985	-0.10%
2019/02/19	2	26.65	0	0.00	26.65	2	924	0.22%
2019/02/18	5	26.81	0	0.00	26.65	5	917	0.55%
2019/01/30	0	0.00	30	26.20	26.35	-30	524	-5.72%
2019/01/29	1	26.20	0	0.00	26.30	1	534	0.19%
2019/01/22	0	0.00	0.9	26.00	26.15	-0.9	748	-0.12%
2019/01/16	11	26.44	0	0.00	26.75	11	847	1.30%
2019/01/15	18	25.90	0	0.00	26.60	18	856	2.10%
2019/01/10	0	0.00	20	26.15	25.95	-20	863	-2.32%
2019/01/09	0	0.00	20	25.50	25.50	-20	855	-2.34%
2019/01/08	0	0.00	35	25.40	25.40	-35	865	-4.04%
2019/01/02	0	0.00	30	26.55	25.95	-30	929	-3.23%
2018/12/27	12	25.91	64	25.86	25.80	-52	847	-6.14%
2018/12/25	0	0.00	4	26.00	25.90	-4	854	-0.47%
2018/12/24	0	0.00	65	26.13	26.20	-65	853	-7.61%
2018/12/06	0	0.00	80	25.82	25.70	-80	879	-9.10%
2018/11/14	30	27.35	30	27.35	27.35	0	843	0.00%
2018/10/30	200	26.90	0	0.00	26.90	200	686	29.12%	大買/鉅額交易
2018/10/25	300	25.76	0	0.00	25.65	300	603	49.73%	大買/鉅額交易
2018/10/24	42	25.22	0	0.00	25.50	42	578	7.26%
2018/10/23	100	25.00	0	0.00	25.00	100	525	19.03%
2018/10/16	10	24.70	10	24.70	24.70	0	506	0.00%
2018/08/14	0	0.00	2	24.85	25.00	-2	1,026	-0.19%
2018/08/09	0	0.00	8	24.95	24.95	-8	1,021	-0.78%
2018/08/03	0	0.00	1	25.10	25.10	-1	1,033	-0.10%
2018/07/31	0	0.00	0	25.25	25.35	0	1,021	0.00%
2018/07/26	0	0.00	0.2	25.10	25.20	-0.2	1,011	-0.02%
2018/07/20	0	0.00	1	25.60	25.65	-1	984	-0.10%
2018/07/19	3	26.38	1	26.45	25.65	2	967	0.21%
2018/06/11	0	0.00	3	27.48	27.50	-3	473	-0.63%
2018/06/08	2	27.10	0.2	27.00	27.05	1.8	465	0.38%
2018/06/07	3	27.17	0	0.00	26.95	3	458	0.65%
2018/06/04	0	0.00	2	26.35	25.95	-2	402	-0.50%
2018/05/28	25	24.60	30	24.60	24.60	-5	359	-1.39%
2018/05/16	25	24.95	30	24.95	24.95	-5	352	-1.42%
2018/05/11	295	25.10	295	25.10	25.10	0	372	0.00%	大買/大賣/
2018/04/24	0	0.00	5	25.20	25.10	-5	373	-1.34%
2018/04/23	268	25.44	272	25.43	25.30	-4	375	-1.06%	大買/大賣/
2018/04/20	243	25.35	243	25.35	25.30	0	362	0.00%	大買/大賣/
2018/04/11	2	25.60	1	25.60	25.60	1	591	0.17%
2018/04/10	1	25.75	0	0.00	25.75	1	610	0.16%
2018/03/16	1	26.10	0	0.00	26.05	1	617	0.16%
2018/03/14	0	0.00	0	26.30	26.40	0	611	0.00%
2018/02/21	40	26.90	48	26.90	26.90	-8	616	-1.30%
2018/02/01	18	27.49	0	0.00	27.30	18	585	3.07%
2018/01/22	10	27.50	0	0.00	27.50	10	592	1.69%
2018/01/18	0	0.00	1	27.70	27.70	-1	593	-0.17%
2018/01/17	0	0.00	6	27.70	27.80	-6	594	-1.01%
2018/01/12	10	27.70	1	27.75	27.75	9	682	1.32%
2018/01/10	0	0.00	2	27.93	27.85	-2	666	-0.30%
2018/01/09	1	27.70	0	0.00	28.10	1	631	0.16%
2018/01/05	13	26.60	0	0.00	26.90	13	463	2.80%
2018/01/03	1	26.65	0	0.00	26.65	1	457	0.22%