南港 (2101)-華南永昌-古亭券商分點個股進出

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
49.00
漲跌
▲0.10
漲幅
+0.20%
成交量
933張
產業
上市橡膠類股
266人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

南港 (2101)籌碼相關－華南永昌-古亭券商分點個股進出

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

華南永昌-古亭券商分點個股進出
華南永昌-古亭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
2024/12/11	30	49.03	0	0.00	48.90	30	3,221	0.93%
2024/12/10	23	49.30	0	0.00	49.40	23	3,234	0.71%
2024/12/09	58	49.79	2	50.50	49.70	56	3,252	1.72%
2024/12/06	0	0.00	28	50.69	50.80	-28	3,234	-0.87%
2024/12/05	5	50.00	0	0.00	49.85	5	3,252	0.15%
2024/12/04	0	0.00	4	50.90	50.70	-4	3,265	-0.12%
2024/12/02	6	49.75	30	50.01	49.75	-24	3,325	-0.72%
2024/11/29	0	0.00	60	48.88	49.10	-60	3,256	-1.84%
2024/11/28	20	47.43	3	47.35	47.35	17	3,256	0.52%
2024/11/27	43	47.95	0	0.00	47.70	43	3,274	1.31%
2024/11/25	5	48.55	40	48.75	48.70	-35	3,329	-1.05%
2024/11/22	0	0.00	40	48.65	48.30	-40	3,293	-1.21%
2024/11/20	0	0.00	20	48.40	47.85	-20	3,323	-0.60%
2024/11/18	2	47.25	30	47.48	47.80	-28	3,393	-0.83%
2024/11/15	0	0.00	30	46.13	45.90	-30	3,349	-0.90%
2024/11/14	40	45.62	0	0.00	45.40	40	3,385	1.18%
2024/11/13	0	0.00	30	48.55	47.95	-30	3,392	-0.88%
2024/11/12	20	47.30	0	0.00	48.10	20	3,529	0.57%
2024/11/11	0	0.00	20	48.45	48.35	-20	3,529	-0.57%
2024/11/08	40	47.45	0	0.00	47.35	40	3,570	1.12%
2024/11/06	20	47.90	0	0.00	47.80	20	3,632	0.55%
2024/11/01	0	0.00	70	48.79	49.20	-70	3,992	-1.75%
2024/10/30	30	48.02	0	0.00	47.65	30	4,068	0.74%
2024/10/29	40	48.05	0	0.00	48.70	40	4,147	0.96%
2024/10/28	10	48.45	0	0.00	48.40	10	4,166	0.24%
2024/10/25	0	0.00	51	48.99	49.15	-51	4,188	-1.22%
2024/10/24	10	47.60	10	48.35	47.60	0	4,179	0.00%
2024/10/23	10	47.60	14	48.20	48.00	-4	4,216	-0.09%
2024/10/22	10	47.00	0	0.00	47.40	10	4,241	0.24%
2024/10/18	21	48.00	0	0.00	48.05	21	4,382	0.48%
2024/10/17	52	48.49	50	49.24	48.85	2	4,444	0.04%
2024/10/16	10	46.00	10	46.65	47.05	0	4,507	0.00%
2024/10/11	10	47.85	0	0.00	47.80	10	4,750	0.21%
2024/10/08	101	50.76	31	52.22	49.30	70	4,721	1.48%	大買/
2024/10/07	0	0.00	103	49.50	50.50	-103	4,651	-2.21%	大賣/鉅額交易
2024/10/04	70	48.08	0	0.00	47.90	70	4,768	1.47%
2024/10/01	1	48.35	0	0.00	48.60	1	4,787	0.02%
2024/09/26	0	0.00	15	49.30	48.45	-15	4,858	-0.31%
2024/09/25	1	48.70	13	49.17	48.65	-12	4,982	-0.24%
2024/09/24	0	0.00	11	48.61	48.30	-11	5,171	-0.21%
2024/09/23	60	47.64	30	48.22	48.25	30	5,261	0.57%
2024/09/20	76	49.29	0	0.00	48.50	76	5,217	1.46%
2024/09/18	0	0.00	65	51.56	51.50	-65	5,128	-1.27%
2024/09/16	15	50.60	0	0.00	50.80	15	5,179	0.29%
2024/09/06	50	50.26	0	0.00	50.80	50	5,729	0.87%
2024/09/04	30	49.97	30	51.03	50.60	0	6,002	0.00%
2024/09/03	12	52.45	0	0.00	52.40	12	6,180	0.19%
2024/09/02	6	53.10	0	0.00	53.10	6	6,881	0.09%
2024/08/28	0	0.00	12	53.83	53.90	-12	8,383	-0.14%
2024/08/27	4	53.13	6	53.40	53.50	-2	9,119	-0.02%
2024/08/23	0	0.00	1	51.70	51.60	-1	9,281	-0.01%
2024/08/21	1	52.80	0	0.00	52.90	1	9,371	0.01%
2024/08/20	34	54.14	20	52.50	52.50	14	9,431	0.15%
2024/08/19	3	53.60	3	54.30	54.50	0	9,712	0.00%
2024/08/16	20	54.34	20	54.70	54.00	0	9,850	0.00%
2024/08/15	4	53.70	0	0.00	53.70	4	9,891	0.04%
2024/08/14	0	0.00	29	51.46	53.40	-29	9,955	-0.29%
2024/08/13	22	49.90	4	50.50	50.30	18	10,033	0.18%
2024/08/12	10	50.00	32	50.70	50.30	-22	10,508	-0.21%
2024/08/09	0	0.00	13	49.37	48.75	-13	10,667	-0.12%
2024/08/08	18	47.75	18	48.85	48.20	0	10,827	0.00%
2024/08/07	1	48.50	123	48.15	48.60	-122	10,997	-1.11%	大賣/鉅額交易
2024/08/06	46	45.65	53	46.74	46.85	-7	11,129	-0.06%
2024/08/05	96	47.36	20.9	46.98	46.25	75.2	11,327	0.66%
2024/08/02	48	51.45	1	50.90	50.80	47	11,673	0.40%
2024/08/01	10	53.00	22	53.83	53.70	-12	12,047	-0.10%
2024/07/31	0	0.00	10	53.30	52.80	-10	12,227	-0.08%
2024/07/30	6	51.50	24	52.75	53.00	-18	12,651	-0.14%
2024/07/29	0	0.00	12	52.75	52.40	-12	12,969	-0.09%
2024/07/26	13	51.35	2	51.30	51.60	11	13,455	0.08%
2024/07/23	1	52.90	27	52.45	52.50	-26	14,247	-0.18%
2024/07/22	11.1	51.07	0	0.00	51.30	11.1	15,260	0.07%
2024/07/19	31.1	52.45	0	0.00	52.10	31.1	15,661	0.20%
2024/07/18	18	53.57	16	54.33	53.90	2	15,997	0.01%
2024/07/17	42.1	54.27	42	55.17	54.10	0.1	16,370	0.00%
2024/07/16	10.1	54.60	12	54.75	54.00	-2	17,194	-0.01%
2024/07/15	0.1	53.40	30	53.18	53.10	-29.9	17,777	-0.17%
2024/07/12	0	0.00	6	52.30	51.50	-6	17,950	-0.03%
2024/07/11	15	51.22	0	0.00	51.10	15	18,320	0.08%
2024/07/10	1	51.00	20	51.41	51.50	-19	18,540	-0.10%
2024/07/09	18	50.50	0	0.00	50.60	18	18,783	0.10%
2024/07/08	26	52.05	1	51.70	51.20	25	19,059	0.13%
2024/07/05	1	53.30	0	0.00	53.50	1	18,974	0.01%
2024/07/03	0	0.00	3	53.53	53.60	-3	19,119	-0.02%
2024/07/02	7	53.30	0	0.00	53.40	7	19,122	0.04%
2024/07/01	6	53.80	56.1	53.93	54.00	-50.1	19,078	-0.26%
2024/06/28	45	53.01	7.3	53.87	52.10	37.7	18,963	0.20%
2024/06/27	12	54.70	0	0.00	54.20	12	18,786	0.06%
2024/06/26	0.1	55.80	0	0.00	55.70	0.1	18,690	0.00%
2024/06/25	28	55.53	3	55.20	55.90	25	18,680	0.13%
2024/06/24	6.1	56.11	0	0.00	55.90	6.1	18,640	0.03%
2024/06/21	0.1	57.30	0	0.00	56.90	0.1	18,591	0.00%
2024/06/20	2	57.00	6	57.60	57.30	-4	18,566	-0.02%
2024/06/19	0	0.00	7	57.26	56.90	-7	18,491	-0.04%
2024/06/18	4	56.40	3	56.17	56.70	1	18,415	0.01%
2024/06/17	12	56.52	3	56.57	55.90	9	18,346	0.05%
2024/06/14	5.1	57.89	9	58.18	57.40	-3.9	18,179	-0.02%
2024/06/13	7	56.89	0	0.00	57.10	7	18,081	0.04%
2024/06/12	11	57.25	0	0.00	57.00	11	17,985	0.06%
2024/06/11	13	58.29	3	58.67	57.90	10	17,882	0.06%
2024/06/07	40.1	60.06	33	60.77	59.50	7.1	17,677	0.04%
2024/06/06	32.4	59.96	21	60.80	60.10	11.4	17,435	0.07%
2024/06/05	16.2	63.19	8.7	63.53	63.40	7.5	16,722	0.04%
2024/06/04	11	62.41	14	62.98	64.50	-3	16,278	-0.02%
2024/06/03	8	60.59	28	61.07	61.30	-20	15,606	-0.13%
2024/05/31	5	60.06	28	59.89	59.60	-23	15,235	-0.15%
2024/05/30	0	0.00	42	57.40	57.40	-42	14,461	-0.29%
2024/05/29	2.1	56.28	4	57.28	57.60	-1.9	14,383	-0.01%
2024/05/28	1	56.80	20	56.80	56.90	-19	14,261	-0.13%
2024/05/27	0	0.00	13.1	56.49	56.50	-13.1	14,218	-0.09%
2024/05/24	5.1	55.46	3	56.10	56.30	2.1	14,158	0.01%
2024/05/23	29	56.29	2	55.60	55.60	27	14,116	0.19%
2024/05/22	0	0.00	9	58.76	58.70	-9	13,816	-0.07%
2024/05/21	0	0.00	10	58.00	58.00	-10	13,650	-0.07%
2024/05/20	1	57.70	5	58.24	58.00	-4	13,544	-0.03%
2024/05/17	23	57.96	1	57.90	58.50	22	13,313	0.17%
2024/05/16	9	57.84	16.2	57.67	57.90	-7.2	13,100	-0.05%
2024/05/15	6.1	55.72	3	55.50	55.60	3.1	12,619	0.02%
2024/05/14	9.2	55.40	0	0.00	55.10	9.2	12,417	0.07%
2024/05/13	17	54.84	15	55.71	55.60	2	12,213	0.02%
2024/05/10	14.3	55.10	9	55.66	54.90	5.3	12,003	0.04%
2024/05/09	6	56.27	1	54.80	54.80	5	11,810	0.04%
2024/05/08	30.3	58.49	12	56.41	56.40	18.3	11,474	0.16%
2024/05/07	35.1	59.41	16	60.13	59.80	19.1	10,949	0.17%
2024/05/06	54	60.71	48	60.93	60.90	6	10,469	0.06%
2024/05/03	24	60.11	9	60.26	60.70	15	10,184	0.15%
2024/05/02	46.2	59.57	33	59.87	59.50	13.2	9,746	0.14%
2024/04/30	72.3	59.60	20	58.90	58.80	52.3	9,440	0.55%
2024/04/29	52.3	60.38	40	61.27	60.80	12.3	8,922	0.14%
2024/04/26	54	58.60	45	58.23	59.50	9	8,094	0.11%
2024/04/25	25	53.81	56	54.90	54.80	-31	7,060	-0.44%
2024/04/24	32	53.32	30	53.94	53.60	2	6,595	0.03%
2024/04/23	33	52.21	41	52.64	53.30	-8	6,227	-0.13%
2024/04/22	83	52.15	77	52.07	50.70	6	5,856	0.10%
2024/04/19	69	48.87	33.2	49.78	50.00	35.9	4,962	0.72%
2024/04/18	22	45.70	38	46.69	47.50	-16	4,215	-0.38%
2024/04/17	20	46.51	27	46.89	46.15	-7	3,963	-0.18%
2024/04/16	62.1	45.71	30	46.27	46.20	32.1	3,663	0.87%
2024/04/15	32.1	46.07	30	46.77	47.35	2.1	3,450	0.06%
2024/04/12	11	43.66	39	44.55	46.70	-28	3,189	-0.88%
2024/04/10	11	42.59	0	0.00	42.00	11	2,991	0.37%
2024/04/09	0	0.00	124	41.43	41.95	-124	2,979	-4.16%	大賣/鉅額交易
2024/04/08	0	0.00	5	40.90	40.70	-5	2,862	-0.17%
2024/04/03	10	40.40	0	0.00	40.60	10	2,896	0.35%
2024/04/01	10	40.30	0	0.00	40.35	10	3,091	0.32%
2024/03/29	20	40.00	0	0.00	40.30	20	3,134	0.64%
2024/03/28	0	0.00	80	40.20	40.30	-80	3,138	-2.55%
2024/03/27	0	0.00	20	39.55	39.60	-20	3,102	-0.64%
2024/03/26	20	39.00	0	0.00	39.05	20	3,091	0.65%
2024/03/25	0	0.00	40	39.43	39.50	-40	3,104	-1.29%
2024/03/19	0	0.00	10	39.30	38.85	-10	3,147	-0.32%
2024/03/18	10	38.80	0	0.00	38.75	10	3,121	0.32%
2024/03/14	20	39.30	0	0.00	39.30	20	3,063	0.65%
2024/03/13	20	39.80	20	40.45	39.85	0	3,028	0.00%
2024/03/08	44	40.46	0	0.00	40.30	44	2,981	1.48%
2024/03/07	8	40.15	112	41.01	41.40	-104	2,952	-3.52%	大賣/鉅額交易
2024/03/06	1	39.55	0	0.00	39.50	1	2,877	0.03%
2024/03/04	2	40.08	0	0.00	39.55	2	2,891	0.07%
2024/02/29	17	39.50	0	0.00	39.35	17	2,869	0.59%
2024/02/27	5	39.70	19	40.16	39.55	-14	2,835	-0.49%
2024/02/26	21	39.70	0	0.00	39.70	21	2,799	0.75%
2024/02/23	133	41.25	0	0.00	40.35	133	2,723	4.88%	大買/鉅額交易
2024/02/22	2	41.75	0	0.00	41.70	2	2,650	0.08%
2024/02/20	38	41.95	27	42.15	42.10	11	2,605	0.42%
2024/02/19	0	0.00	25	42.55	42.60	-25	2,573	-0.97%
2024/02/15	0	0.00	20	42.38	41.90	-20	2,534	-0.79%
2024/02/05	5	41.35	0	0.00	41.50	5	2,510	0.20%
2024/02/02	2	41.60	0	0.00	41.50	2	2,492	0.08%
2024/02/01	15	41.52	0	0.00	41.75	15	2,474	0.61%
2024/01/31	10	41.83	0	0.00	41.70	10	2,451	0.41%
2024/01/30	3	42.00	0	0.00	42.25	3	2,430	0.12%
2024/01/29	0	0.00	10	42.70	42.40	-10	2,420	-0.41%
2024/01/25	20	42.00	0	0.00	42.25	20	2,398	0.83%
2024/01/24	0	0.00	50	42.19	42.45	-50	2,364	-2.12%
2024/01/23	22	41.18	0	0.00	41.30	22	2,307	0.95%
2024/01/18	3	41.05	0	0.00	41.15	3	2,232	0.13%
2024/01/17	2	41.50	0.3	41.30	41.50	1.7	2,210	0.08%
2024/01/16	31	42.28	0	0.00	42.15	31	2,152	1.44%
2024/01/15	0	0.00	20	43.53	43.35	-20	2,055	-0.97%
2024/01/12	36	42.91	0	0.00	42.75	36	2,006	1.79%
2024/01/11	1	43.00	18.4	43.10	43.50	-17.4	1,950	-0.89%
2024/01/10	66.4	43.68	4	43.80	43.00	62.4	1,908	3.27%
2024/01/09	6	44.90	11	44.83	45.05	-5	1,763	-0.28%
2024/01/08	0	0.00	2	45.80	45.45	-2	1,696	-0.12%
2024/01/05	12	44.96	9	45.50	45.55	3	1,645	0.18%
2024/01/04	0	0.00	20	44.10	44.85	-20	1,501	-1.33%
2024/01/03	0	0.00	6	42.95	42.80	-6	1,349	-0.44%
2023/12/29	11	42.05	0	0.00	42.00	11	1,257	0.87%
2023/12/28	2	41.70	15	42.68	42.65	-13	1,184	-1.10%
2023/12/27	0	0.00	5	41.50	41.65	-5	1,079	-0.46%
2023/12/18	0	0.00	9	39.55	39.45	-9	667	-1.35%
2023/12/12	7	38.44	0	0.00	38.50	7	587	1.19%
2023/11/29	1	39.55	0	0.00	38.80	1	589	0.17%
2023/11/15	0	0.00	57	37.84	38.35	-57	617	-9.23%
2023/11/07	0	0.00	29	37.18	37.15	-29	649	-4.46%
2023/11/06	0	0.00	7	37.10	37.05	-7	653	-1.07%
2023/11/03	20	36.50	0	0.00	36.80	20	648	3.08%
2023/11/02	0	0.00	20	37.10	36.75	-20	649	-3.08%
2023/10/31	20	36.50	0	0.00	36.60	20	662	3.02%
2023/10/30	5	36.80	0	0.00	36.80	5	664	0.75%
2023/10/27	5	36.80	0	0.00	37.00	5	665	0.75%
2023/10/25	0	0.00	20	37.30	37.20	-20	666	-3.00%
2023/10/20	20	36.70	0	0.00	36.55	20	679	2.95%
2023/10/19	60	37.20	0	0.00	37.05	60	676	8.87%
2023/10/18	10	37.80	0	0.00	37.60	10	665	1.50%
2023/09/06	3	38.45	0	0.00	38.40	3	1,012	0.30%
2023/09/04	2	38.90	0	0.00	39.00	2	967	0.21%
2023/08/31	0	0.00	1	39.05	39.00	-1	944	-0.11%
2023/08/30	0	0.00	29	38.90	38.80	-29	905	-3.20%
2023/08/29	0	0.00	11	38.78	38.60	-11	900	-1.22%
2023/08/28	0	0.00	10	38.85	38.55	-10	895	-1.12%
2023/08/16	0	0.00	62	38.68	38.45	-62	936	-6.62%
2023/08/08	0	0.00	15	38.50	38.45	-15	958	-1.57%
2023/08/07	0	0.00	60	38.31	38.35	-60	953	-6.29%
2023/08/04	60	37.73	0	0.00	38.05	60	950	6.31%
2023/08/02	0	0.00	20	38.55	38.15	-20	941	-2.12%
2023/07/27	0	0.00	15	38.67	38.55	-15	940	-1.59%
2023/07/26	0	0.00	25	38.60	38.45	-25	938	-2.67%
2023/07/20	0	0.00	35	38.29	38.20	-35	940	-3.72%
2023/07/14	1	37.70	0	0.00	37.90	1	985	0.10%
2023/07/13	72	37.66	0	0.00	37.75	72	988	7.28%
2023/07/12	21	38.10	0	0.00	38.05	21	972	2.16%
2023/07/06	24	38.34	0	0.00	38.40	24	1,004	2.39%
2023/07/05	30	38.62	0	0.00	38.65	30	1,030	2.91%
2023/07/04	82	38.92	0	0.00	38.70	82	1,077	7.61%
2023/06/28	1	39.35	0	0.00	39.40	1	1,095	0.09%
2023/06/26	5	39.84	0	0.00	39.60	5	1,084	0.46%
2023/06/21	3	40.35	0	0.00	40.55	3	1,071	0.28%
2023/06/20	3	40.60	0	0.00	40.80	3	1,063	0.28%
2023/06/16	18	41.43	17	42.33	41.35	1	1,090	0.09%
2023/06/15	2	41.75	3	41.85	41.40	-1	990	-0.10%
2023/06/12	0	0.00	73	39.55	39.90	-73	904	-8.07%
2023/06/07	0	0.00	0.4	38.90	39.10	-0.4	882	-0.05%
2023/06/06	0	0.00	10	39.00	38.95	-10	879	-1.14%
2023/06/05	0	0.00	10	38.95	38.90	-10	886	-1.13%
2023/06/02	0	0.00	20	38.70	38.80	-20	887	-2.25%
2023/06/01	20	38.20	0	0.00	38.30	20	885	2.26%
2023/05/31	14	38.20	0	0.00	38.35	14	881	1.59%
2023/05/30	20	38.35	0	0.00	38.50	20	881	2.27%
2023/05/26	48	38.69	0	0.00	38.95	48	875	5.48%
2023/05/25	8	38.93	0	0.00	39.35	8	866	0.92%
2023/05/18	0	0.00	3	39.55	39.50	-3	885	-0.34%
2023/05/17	0	0.00	9	39.32	39.45	-9	888	-1.01%
2023/05/16	0	0.00	12	39.20	39.20	-12	880	-1.36%
2023/05/12	12	38.48	0	0.00	38.70	12	997	1.20%
2023/05/11	12	38.48	0	0.00	38.65	12	1,004	1.19%
2023/05/09	6	38.80	0	0.00	38.95	6	1,006	0.60%
2023/05/05	0	0.00	6	39.45	39.25	-6	1,012	-0.59%
2023/05/04	0	0.00	12	39.15	39.35	-12	1,011	-1.19%
2023/04/27	0	0.00	1	38.45	38.45	-1	1,018	-0.10%
2023/04/20	18	38.41	0	0.00	38.40	18	953	1.89%
2023/04/19	6	39.03	0	0.00	38.95	6	943	0.64%
2023/04/18	3	39.45	0	0.00	39.40	3	930	0.32%
2023/03/22	0	0.00	3	38.00	38.75	-3	752	-0.40%
2023/03/21	0	0.00	3	37.15	37.90	-3	701	-0.43%
2023/03/13	9	35.90	9	36.53	36.55	0	690	0.00%
2023/02/24	6	36.40	0	0.00	36.60	6	693	0.87%
2023/02/21	0	0.00	7	36.65	37.20	-7	679	-1.03%
2023/02/20	0	0.00	30	35.60	36.05	-30	685	-4.38%
2023/02/13	30	34.95	0	0.00	34.85	30	707	4.24%
2023/02/10	6	37.05	16	36.73	37.50	-10	661	-1.51%
2023/02/09	0	0.00	30	35.02	34.85	-30	569	-5.27%
2023/02/03	0	0.00	10	34.45	34.50	-10	561	-1.78%
2023/01/30	0	0.00	20	33.80	33.80	-20	563	-3.55%
2023/01/12	0	0.00	40	33.60	33.45	-40	563	-7.09%
2023/01/05	20	33.00	0	0.00	32.95	20	601	3.32%
2023/01/04	20	32.98	0	0.00	33.00	20	593	3.37%
2022/12/29	7	33.20	0	0.00	33.60	7	596	1.17%
2022/12/26	10	33.50	0	0.00	33.60	10	608	1.64%
2022/12/21	10	33.80	0	0.00	33.80	10	637	1.57%
2022/12/16	6	34.20	0	0.00	34.15	6	661	0.91%
2022/12/15	0	0.00	6	34.70	34.65	-6	665	-0.90%
2022/12/08	6	34.25	0	0.00	34.50	6	678	0.88%
2022/12/06	6	35.10	0	0.00	34.95	6	672	0.89%
2022/12/05	0	0.00	6	35.60	35.80	-6	668	-0.90%
2022/11/28	15	35.12	0	0.00	35.00	15	682	2.20%
2022/11/25	5	35.30	0	0.00	35.40	5	718	0.70%
2022/11/24	0	0.00	20	35.88	35.60	-20	723	-2.76%
2022/11/18	0	0.00	1	34.85	34.55	-1	701	-0.14%
2022/11/16	25	35.37	24	35.84	35.00	1	697	0.14%
2022/11/14	0	0.00	10	34.60	34.75	-10	668	-1.50%
2022/11/11	11	34.10	11	34.60	34.00	0	661	0.00%
2022/11/10	11	34.47	0	0.00	34.75	11	652	1.69%
2022/11/09	0	0.00	60	34.64	34.95	-60	652	-9.19%
2022/11/04	20	33.55	0	0.00	33.75	20	636	3.14%
2022/10/28	1	34.30	0	0.00	34.00	1	664	0.15%
2022/10/27	0	0.00	20	34.20	34.15	-20	660	-3.03%
2022/10/14	1	35.15	0	0.00	35.20	1	692	0.14%
2022/10/12	1	36.40	0	0.00	36.20	1	676	0.15%
2022/10/11	1	36.70	0	0.00	36.55	1	677	0.15%
2022/10/07	0	0.00	20	37.48	37.15	-20	674	-2.96%
2022/09/29	20	36.80	0	0.00	37.10	20	692	2.89%
2022/09/26	20	37.60	0	0.00	37.30	20	676	2.96%
2022/09/23	50	37.91	0	0.00	37.80	50	673	7.42%
2022/09/21	10	38.10	0	0.00	38.10	10	669	1.49%
2022/09/19	10	38.40	0	0.00	38.50	10	665	1.50%
2022/09/08	0	0.00	10	38.65	38.65	-10	714	-1.40%
2022/09/07	15	38.28	0	0.00	38.15	15	712	2.11%
2022/09/06	3	38.80	0	0.00	38.70	3	706	0.42%
2022/09/05	6	39.30	0	0.00	39.15	6	703	0.85%
2022/09/01	0	0.00	22	39.25	39.80	-22	718	-3.06%
2022/08/29	7	38.15	0	0.00	38.30	7	685	1.02%
2022/08/23	11	38.60	0	0.00	38.50	11	734	1.50%
2022/08/22	2	38.65	0	0.00	38.80	2	737	0.27%
2022/08/18	3	39.30	0	0.00	39.40	3	733	0.41%
2022/08/05	0	0.00	3	39.90	39.90	-3	833	-0.36%
2022/08/04	3	39.10	0	0.00	39.40	3	830	0.36%
2022/07/26	0	0.00	18	39.51	40.00	-18	846	-2.13%
2022/07/25	0	0.00	10	39.10	39.15	-10	820	-1.22%
2022/07/20	10	38.60	10	39.10	38.60	0	852	0.00%
2022/07/19	0	0.00	10	38.70	38.80	-10	893	-1.12%
2022/07/18	0	0.00	16	38.36	38.50	-16	911	-1.76%
2022/07/15	10	37.90	0	0.00	38.00	10	924	1.08%
2022/07/14	0	0.00	10	38.45	38.40	-10	932	-1.07%
2022/06/30	10	38.00	0	0.00	38.20	10	1,053	0.95%
2022/06/24	0	0.00	10	39.15	38.95	-10	1,190	-0.84%
2022/06/13	6	38.10	0	0.00	38.15	6	1,340	0.45%
2022/06/10	3	38.65	0	0.00	38.75	3	1,343	0.22%
2022/06/09	6	38.95	0	0.00	38.90	6	1,346	0.45%
2022/06/07	6	39.15	0	0.00	39.20	6	1,362	0.44%
2022/06/06	38	39.76	0	0.00	39.35	38	1,370	2.77%
2022/05/31	0	0.00	32	40.78	41.10	-32	1,443	-2.22%
2022/05/30	0.1	40.10	0	0.00	40.25	0.1	1,430	0.01%
2022/05/26	0	0.00	10	40.20	39.65	-10	1,470	-0.68%
2022/05/24	10	39.50	0	0.00	39.45	10	1,521	0.66%
2022/05/20	0	0.00	10	40.30	40.35	-10	1,562	-0.64%
2022/05/17	0	0.00	20	39.95	40.20	-20	1,642	-1.22%
2022/05/05	0	0.00	12	39.03	39.05	-12	2,185	-0.55%
2022/05/03	0	0.00	8	38.80	38.55	-8	3,390	-0.24%
2022/04/29	0.1	38.75	0	0.00	38.60	0.1	4,075	0.00%
2022/04/27	25	38.42	0	0.00	38.40	25	4,426	0.56%
2022/04/26	7	39.01	0	0.00	39.15	7	4,417	0.16%
2022/04/25	14.1	39.40	0	0.00	39.00	14.1	4,413	0.32%
2022/04/22	26	40.11	0	0.00	40.25	26	4,378	0.59%
2022/04/21	5	40.70	0	0.00	40.65	5	4,383	0.11%
2022/04/18	5	40.70	0	0.00	40.80	5	4,498	0.11%
2022/04/12	20	40.93	0	0.00	41.10	20	4,629	0.43%
2022/04/11	2	41.10	0	0.00	41.45	2	4,635	0.04%
2022/04/08	9	41.03	0	0.00	41.60	9	4,641	0.19%
2022/04/07	3	41.87	0	0.00	41.35	3	4,628	0.06%
2022/04/01	3	41.85	0	0.00	42.00	3	4,608	0.07%
2022/03/30	0	0.00	30	42.25	42.90	-30	4,569	-0.66%
2022/03/29	0	0.00	6	41.40	41.35	-6	4,506	-0.13%
2022/03/28	12	40.80	0	0.00	41.20	12	4,509	0.27%
2022/03/25	9	41.33	0	0.00	41.30	9	4,536	0.20%
2022/03/24	0	0.00	2	41.85	41.90	-2	4,538	-0.04%
2022/03/22	2	41.25	0	0.00	41.55	2	4,559	0.04%
2022/03/17	0	0.00	34	41.63	41.70	-34	4,526	-0.75%
2022/03/16	16	41.06	46	41.12	40.50	-30	4,489	-0.67%
2022/03/10	0	0.00	32	40.80	40.90	-32	4,458	-0.72%
2022/03/09	5	40.20	0	0.00	40.30	5	4,460	0.11%
2022/03/08	30	39.70	0	0.00	40.10	30	4,476	0.67%
2022/03/07	10	40.15	0	0.00	40.65	10	4,457	0.22%
2022/03/04	30	40.90	0	0.00	41.25	30	4,446	0.67%
2022/03/02	6	40.80	0	0.00	41.35	6	4,461	0.13%
2022/03/01	0	0.00	6	41.70	41.60	-6	4,478	-0.13%
2022/02/25	12	40.54	0	0.00	40.25	12	4,494	0.27%
2022/02/24	6	40.76	0	0.00	40.45	6	4,497	0.13%
2022/02/22	9	41.90	0	0.00	41.50	9	4,562	0.20%
2022/02/21	8	42.38	1	42.35	42.40	7	4,545	0.15%
2022/02/18	5	42.90	3	42.95	42.90	2	4,545	0.04%
2022/02/17	13	42.60	4	42.55	42.30	9	4,516	0.20%
2022/02/15	0.1	43.55	0	0.00	42.90	0.1	4,451	0.00%
2022/02/14	3	43.60	0	0.00	43.60	3	4,412	0.07%
2022/02/10	1	46.20	4	45.61	45.80	-3	4,308	-0.07%
2022/02/09	0	0.00	11	45.67	45.40	-11	4,265	-0.26%
2022/02/08	1	45.30	3	45.58	45.80	-2	4,207	-0.05%
2022/02/07	10	45.51	38	44.95	46.25	-28	4,125	-0.68%
2022/01/26	116	46.89	113	47.94	45.50	3	3,943	0.08%	大買/大賣/
2022/01/25	112	47.57	102	46.14	47.95	10	3,248	0.31%	大買/大賣/
2022/01/24	12	45.93	50.1	46.22	46.90	-38.1	2,807	-1.36%
2022/01/21	4	42.84	10	43.82	44.10	-6	2,172	-0.28%
2022/01/20	0	0.00	2	40.40	40.45	-2	1,875	-0.11%
2022/01/18	0	0.00	1	40.10	39.90	-1	1,900	-0.05%
2022/01/13	0	0.00	19	39.37	40.20	-19	1,918	-0.99%
2022/01/12	0	0.00	6	38.65	38.80	-6	1,875	-0.32%
2022/01/07	2	38.18	0	0.00	38.30	2	1,874	0.11%
2022/01/06	25	38.17	0	0.00	38.30	25	1,862	1.34%
2021/12/27	0	0.00	200	39.31	39.40	-200	1,805	-11.08%	大賣/鉅額交易
2021/12/21	43	38.01	40	38.70	38.70	3	1,941	0.15%
2021/12/20	20	38.20	0	0.00	38.45	20	1,942	1.03%
2021/12/17	20	38.50	0	0.00	38.70	20	1,932	1.03%
2021/12/16	4	38.95	0	0.00	38.70	4	1,965	0.20%
2021/12/14	0	0.00	1	39.20	39.20	-1	2,020	-0.05%
2021/12/10	0	0.00	1	39.40	39.40	-1	2,138	-0.05%
2021/12/09	1	39.05	3	39.40	39.40	-2	2,135	-0.09%
2021/12/07	1	38.85	0	0.00	39.20	1	2,122	0.05%
2021/12/03	0	0.00	41	38.99	39.15	-41	2,142	-1.91%
2021/12/02	12	38.06	10	38.50	38.50	2	2,157	0.09%
2021/12/01	20	38.18	20	38.53	38.60	0	2,136	0.00%
2021/11/29	81	38.56	0	0.00	38.80	81	2,107	3.84%
2021/11/26	81	38.94	1	39.05	39.10	80	2,096	3.82%
2021/11/25	5	39.18	0	0.00	39.40	5	2,079	0.24%
2021/11/24	14	39.04	0	0.00	40.05	14	2,052	0.68%
2021/11/23	20	39.35	0	0.00	39.65	20	2,014	0.99%
2021/11/22	11	39.89	0	0.00	40.00	11	2,003	0.55%
2021/11/19	0	0.00	0	40.95	40.75	0	1,963	0.00%
2021/11/18	0	0.00	2	41.00	41.00	-2	1,923	-0.10%
2021/11/11	0	0.00	23	40.57	40.50	-23	1,976	-1.16%
2021/11/10	16	40.10	20	40.60	40.40	-4	2,011	-0.20%
2021/11/09	0	0.00	10	40.20	40.20	-10	2,014	-0.50%
2021/11/08	0	0.00	20	40.20	40.05	-20	2,013	-0.99%
2021/11/05	0	0.00	13	39.88	39.90	-13	2,014	-0.65%
2021/11/04	0	0.00	26	39.91	39.80	-26	2,051	-1.27%
2021/11/03	29	39.05	0	0.00	39.75	29	2,068	1.40%
2021/11/02	10	39.00	1	39.50	39.50	9	2,058	0.44%
2021/11/01	31	39.31	0	0.00	39.25	31	2,024	1.53%
2021/10/29	36	39.65	0	0.00	40.00	36	2,012	1.79%
2021/10/28	3	39.50	3	40.40	40.40	0	2,036	0.00%
2021/10/12	0	40.65	0	0.00	40.20	0	1,902	0.00%
2021/10/06	0.3	40.25	0	0.00	40.35	0.3	1,842	0.02%
2021/09/30	0	0.00	1	40.50	41.15	-1	1,832	-0.05%
2021/09/28	1	39.30	0	0.00	40.10	1	1,872	0.05%
2021/09/27	2	39.25	20	39.68	39.90	-18	1,876	-0.96%
2021/09/24	0	0.00	42	38.50	38.85	-42	1,889	-2.22%
2021/09/23	0	0.00	10	38.20	38.35	-10	1,938	-0.52%
2021/09/22	52	37.79	0	0.00	38.35	52	1,900	2.74%
2021/09/16	1	39.30	1	39.20	39.15	0	1,838	0.00%
2021/09/07	0	0.00	10	38.75	39.30	-10	1,711	-0.58%
2021/09/06	10	38.20	0	0.00	38.65	10	1,689	0.59%
2021/09/03	0	0.00	10	38.75	38.80	-10	1,681	-0.59%
2021/09/02	10	38.20	0	0.00	38.60	10	1,691	0.59%
2021/09/01	0	0.00	10	38.75	38.80	-10	1,695	-0.59%
2021/08/30	0	0.00	0.2	38.00	38.25	-0.2	1,695	-0.01%
2021/08/25	0	0.00	15	37.95	38.10	-15	1,718	-0.87%
2021/08/23	0	0.00	5	37.45	37.90	-5	1,715	-0.29%
2021/08/20	10	36.75	0	37.40	37.55	10	1,703	0.59%
2021/08/18	0	0.00	10	37.80	38.30	-10	1,701	-0.59%
2021/08/16	10	37.20	0	0.00	37.90	10	1,714	0.58%
2021/08/13	10	38.45	0	0.00	37.90	10	1,678	0.60%
2021/08/10	20	39.30	0	0.00	39.70	20	1,651	1.21%
2021/08/09	0	0.00	1	40.00	40.00	-1	1,649	-0.06%
2021/08/03	11	40.85	0	0.00	40.80	11	1,879	0.59%
2021/07/29	0	0.00	1	39.95	40.00	-1	2,068	-0.05%
2021/07/23	0	39.65	0	0.00	40.05	0	2,142	0.00%
2021/07/22	0	0.00	19	39.65	39.60	-19	2,157	-0.88%
2021/07/21	16	39.11	0	0.00	39.50	16	2,179	0.73%
2021/07/14	3	39.60	0	0.00	39.85	3	2,379	0.13%
2021/07/05	0	0.00	38	39.44	40.05	-38	2,564	-1.48%
2021/07/02	0	0.00	60	38.63	38.90	-60	2,466	-2.43%
2021/06/30	40	38.08	0	0.00	38.40	40	2,400	1.67%
2021/06/29	0	39.25	0	0.00	39.00	0	2,344	0.00%
2021/06/28	20	38.90	0	0.00	39.00	20	2,353	0.85%
2021/06/25	0	0.00	20	39.55	39.25	-20	2,358	-0.85%
2021/06/24	0	0.00	90	38.86	39.00	-90	2,344	-3.84%
2021/06/21	1	37.80	0	0.00	38.15	1	2,312	0.04%
2021/06/18	10	38.05	0	0.00	38.45	10	2,318	0.43%
2021/06/09	20	38.60	34	39.10	38.50	-14	2,383	-0.59%
2021/06/07	1	38.25	1	38.00	37.85	0	2,406	0.00%
2021/06/03	0	0.00	1	38.80	38.50	-1	2,381	-0.04%
2021/05/26	40	37.10	40	38.00	38.45	0	2,402	0.00%
2021/05/24	0	0.00	60	38.38	38.40	-60	2,346	-2.56%
2021/05/20	40	36.20	0	0.00	36.60	40	2,348	1.70%
2021/05/18	1	36.50	61	36.47	36.90	-60	2,476	-2.42%
2021/05/17	0	0.00	2	35.20	35.00	-2	2,571	-0.08%
2021/05/14	2	37.85	0	0.00	37.30	2	2,533	0.08%
2021/05/12	193	39.57	0	0.00	38.05	193	2,437	7.92%	大買/鉅額交易
2021/05/11	50	41.90	170	42.79	41.35	-120	2,365	-5.07%	大賣/鉅額交易
2021/05/10	10	42.55	72	41.85	41.90	-62	2,264	-2.74%
2021/05/07	78	39.57	56	40.36	40.35	22	2,200	1.00%
2021/05/06	6	39.50	0	0.00	39.80	6	2,010	0.30%
2021/05/05	3	40.30	6	40.40	39.90	-3	1,994	-0.15%
2021/05/04	36	40.31	0	0.00	40.00	36	1,989	1.81%
2021/05/03	36	42.25	0	0.00	41.60	36	1,963	1.83%
2021/04/29	3	43.45	75	44.09	43.40	-72	1,934	-3.72%
2021/04/26	0	0.00	3	44.20	44.25	-3	1,864	-0.16%
2021/04/23	0	0.00	3	43.60	43.50	-3	1,855	-0.16%
2021/04/22	6	43.08	0	0.00	42.85	6	1,858	0.32%
2021/04/20	52	44.53	0	0.00	43.65	52	1,797	2.89%
2021/04/19	98	44.29	13	44.43	44.95	85	1,703	4.99%
2021/04/16	3	42.50	0	0.00	42.55	3	1,580	0.19%
2021/04/15	0	0.00	6	42.95	42.95	-6	1,566	-0.38%
2021/04/14	103	42.38	0	0.00	41.95	103	1,530	6.73%	大買/鉅額交易
2021/04/13	3	42.00	8	42.48	41.90	-5	1,514	-0.33%
2021/03/30	0	0.00	20	41.13	41.20	-20	1,469	-1.36%
2021/03/25	0	0.00	10	40.30	40.20	-10	1,469	-0.68%
2021/03/24	2	40.13	0	0.00	40.10	2	1,512	0.13%
2021/03/23	10	39.80	10	40.60	39.90	0	1,509	0.00%
2021/03/22	11	39.62	1	39.80	40.20	10	1,496	0.67%
2021/03/19	20	40.59	0	0.00	40.40	20	1,484	1.35%
2021/03/17	7	41.88	0	0.00	41.70	7	1,460	0.48%
2021/03/16	1	42.40	0	0.00	42.35	1	1,475	0.07%
2021/03/05	1	41.75	2	42.75	42.45	-1	1,461	-0.07%
2021/03/04	1	42.10	1.3	42.59	42.30	-0.3	1,461	-0.02%
2021/02/26	1	41.30	0	0.00	41.80	1	1,459	0.07%
2021/02/25	0	0.00	2	42.25	42.20	-2	1,448	-0.14%
2021/02/17	0	0.00	94	40.25	41.85	-94	1,353	-6.95%
2021/02/04	11	38.13	1	38.35	38.10	10	1,262	0.79%
2021/02/03	0	0.00	20	38.80	38.55	-20	1,279	-1.56%
2021/02/02	0	0.00	30	38.60	38.50	-30	1,311	-2.29%
2021/02/01	10	37.30	0	0.00	38.05	10	1,312	0.76%
2021/01/26	10	38.20	0	0.00	38.00	10	1,373	0.73%
2021/01/21	0	0.00	22	38.56	38.10	-22	1,427	-1.54%
2021/01/20	80	38.25	0	0.00	37.20	80	1,415	5.65%
2021/01/15	20	40.10	0	0.00	39.95	20	1,354	1.48%
2021/01/11	0	0.00	20	41.04	41.10	-20	1,320	-1.51%
2021/01/04	30	40.48	0	0.00	41.00	30	1,244	2.41%
2020/12/22	0	0.00	100	41.72	41.30	-100	1,317	-7.59%
2020/12/21	10	42.00	0	0.00	42.05	10	1,350	0.74%
2020/12/18	2	43.10	15	42.76	42.30	-13	1,381	-0.94%
2020/12/10	23	42.15	0	0.00	41.70	23	1,471	1.56%
2020/12/08	0	0.00	4	43.70	42.85	-4	1,470	-0.27%
2020/12/07	10	42.40	0	0.00	43.50	10	1,471	0.68%
2020/12/04	11	42.43	0	0.00	42.75	11	1,455	0.76%
2020/12/03	16	42.63	10	43.05	42.60	6	1,457	0.41%
2020/12/02	0	0.00	2	43.45	43.25	-2	1,492	-0.13%
2020/12/01	2	43.30	0	0.00	43.25	2	1,476	0.14%
2020/11/27	5	43.31	0	0.00	43.30	5	1,484	0.34%
2020/11/25	0	0.00	1	43.90	43.75	-1	1,523	-0.07%
2020/11/24	1	43.75	0	0.00	43.65	1	1,534	0.07%
2020/11/20	0	0.00	2	44.15	44.20	-2	1,557	-0.13%
2020/11/19	0	0.00	9	43.82	43.85	-9	1,555	-0.58%
2020/11/18	4	43.00	0	0.00	43.50	4	1,564	0.26%
2020/11/17	0	0.00	4	43.65	43.05	-4	1,563	-0.26%
2020/11/16	11	42.87	0	0.00	43.00	11	1,619	0.68%
2020/11/11	0	0.00	1	44.00	44.05	-1	1,838	-0.05%
2020/11/10	1	42.80	13	43.63	43.55	-12	1,909	-0.63%
2020/11/09	0	0.00	70	42.77	42.80	-70	1,921	-3.64%
2020/11/06	0	0.00	6	42.50	41.95	-6	1,977	-0.30%
2020/11/05	0	0.00	24	41.89	42.30	-24	1,978	-1.21%
2020/11/02	12	40.68	0	0.00	40.00	12	1,947	0.62%
2020/10/30	1	41.70	0	0.00	41.50	1	1,907	0.05%
2020/10/29	6	41.60	6	42.50	42.35	0	1,905	0.00%
2020/10/28	1	42.90	0	0.00	42.30	1	1,931	0.05%
2020/10/22	1	43.20	0	0.00	43.30	1	2,076	0.05%
2020/10/21	0	0.00	3	43.87	43.70	-3	2,110	-0.14%
2020/10/20	1	43.10	0	0.00	43.25	1	2,149	0.05%
2020/10/14	0	0.00	10	43.55	43.25	-10	2,189	-0.46%
2020/10/12	1	43.15	0	0.00	43.15	1	2,224	0.04%
2020/10/07	0	0.00	10.3	43.65	43.65	-10.3	2,286	-0.45%
2020/09/29	30	42.16	0	0.00	41.90	30	2,921	1.03%
2020/09/24	52	44.37	0	0.00	43.90	52	2,968	1.75%
2020/09/23	10	46.30	0	0.00	45.45	10	2,961	0.34%
2020/09/22	12	46.53	0	0.00	46.95	12	2,954	0.41%
2020/09/21	6	47.60	18	48.22	48.00	-12	2,933	-0.41%
2020/09/18	6	47.13	0	0.00	47.60	6	2,925	0.21%
2020/09/17	33	47.61	0	0.00	47.35	33	2,925	1.13%
2020/09/16	3	48.10	0	0.00	48.35	3	2,939	0.10%
2020/09/15	0	0.00	3	48.70	48.35	-3	2,930	-0.10%
2020/09/14	0	0.00	6	48.48	48.20	-6	2,963	-0.20%
2020/09/11	6	47.28	1	48.35	48.20	5	3,007	0.17%
2020/09/10	1	48.15	1	48.05	48.15	0	3,039	0.00%
2020/09/09	5	47.60	0	0.00	47.70	5	3,138	0.16%
2020/09/07	0	0.00	9	48.07	48.20	-9	3,274	-0.27%
2020/09/04	3	46.55	0	0.00	46.80	3	3,347	0.09%
2020/09/03	6	47.40	0	0.00	47.35	6	3,463	0.17%
2020/09/01	0	0.00	4	48.21	48.25	-4	3,686	-0.11%
2020/08/31	3	46.90	1	47.00	46.95	2	3,664	0.05%
2020/08/27	1	47.60	0	0.00	47.20	1	3,670	0.03%
2020/08/26	0.7	48.10	0	0.00	48.20	0.7	3,654	0.02%
2020/08/24	0	0.00	0.1	48.00	48.10	-0.1	3,683	0.00%
2020/08/21	1	49.30	1	49.40	48.90	0	3,687	0.00%
2020/08/20	0	0.00	1	47.70	47.70	-1	3,699	-0.03%
2020/08/19	3	50.57	3	50.00	50.00	0	3,660	0.00%
2020/08/17	0	0.00	4	49.05	49.75	-4	3,568	-0.11%
2020/08/14	0	0.00	4	46.91	48.00	-4	3,478	-0.12%
2020/08/13	0	0.00	158	45.62	46.20	-158	3,410	-4.63%	大賣/鉅額交易
2020/08/12	110	44.58	10	45.15	44.70	100	3,383	2.96%	大買/
2020/08/11	20	44.20	20	45.00	44.45	0	3,321	0.00%
2020/08/10	10	44.20	10	45.00	44.50	0	3,335	0.00%
2020/08/06	10	44.80	20	45.45	44.55	-10	3,374	-0.30%
2020/08/05	2	44.75	1	44.50	44.50	1	3,385	0.03%
2020/08/04	1	44.80	20	44.90	44.55	-19	3,386	-0.56%
2020/08/03	70	44.61	0	0.00	44.25	70	3,405	2.06%
2020/07/30	0	0.00	10	45.90	45.50	-10	3,383	-0.30%
2020/07/29	1	44.35	101	45.11	45.05	-100	3,395	-2.95%	大賣/
2020/07/28	70	43.92	0	0.00	43.45	70	3,373	2.08%
2020/07/27	41	45.25	1	45.50	44.70	40	3,538	1.13%
2020/07/24	21	46.29	0	0.00	45.65	21	3,535	0.59%
2020/07/23	1	47.80	1	47.40	47.40	0	3,505	0.00%
2020/07/21	0	0.00	3	47.60	47.55	-3	3,503	-0.09%
2020/07/20	9	46.40	6	47.20	46.75	3	3,500	0.09%
2020/07/17	4	47.05	0	0.00	46.90	4	3,501	0.11%
2020/07/15	3	47.50	2	48.45	47.50	1	3,517	0.03%
2020/07/14	10	48.68	5	49.11	48.00	5	3,528	0.14%
2020/07/13	0	0.00	7	48.59	48.85	-7	3,496	-0.20%
2020/07/10	20	47.53	4.1	47.71	46.70	16	3,475	0.46%
2020/07/09	16	49.64	2	49.18	49.00	14	3,422	0.41%
2020/07/08	2.1	48.60	20	48.88	50.00	-18	3,062	-0.59%
2020/07/07	10	46.75	3	47.35	46.65	7	3,085	0.23%
2020/07/06	5	47.51	10	47.16	47.40	-5	3,049	-0.16%
2020/07/03	0	0.00	3	45.90	45.45	-3	2,991	-0.10%
2020/07/02	1	45.35	1	45.75	45.75	0	3,130	0.00%
2020/07/01	0	0.00	3	45.30	45.25	-3	3,110	-0.10%
2020/06/30	1	44.70	6	44.73	44.35	-5	3,103	-0.16%
2020/06/29	5	43.70	0	0.00	44.10	5	3,334	0.15%
2020/06/23	6	44.90	0	0.00	44.35	6	3,364	0.18%
2020/06/19	10	45.22	4	45.81	45.80	6	3,327	0.18%
2020/06/18	7	45.79	1	45.30	45.30	6	3,305	0.18%
2020/06/17	3	46.50	0	0.00	46.55	3	3,262	0.09%
2020/06/16	4	47.24	11	47.16	47.15	-7	3,236	-0.22%
2020/06/15	1	46.05	14	45.48	46.05	-13	3,199	-0.41%
2020/06/12	10	43.15	10	43.50	44.65	0	3,179	0.00%
2020/06/11	12	44.55	2	45.65	44.45	10	3,173	0.32%
2020/06/10	20.1	45.25	30	45.15	45.40	-10	3,135	-0.32%
2020/06/09	15	42.53	29	42.83	43.60	-14	3,150	-0.44%
2020/06/08	0	0.00	10	41.50	42.50	-10	3,027	-0.33%
2020/06/04	10	40.70	10	41.35	40.55	0	3,038	0.00%
2020/06/03	0	0.00	28	40.70	40.40	-28	3,039	-0.92%
2020/06/01	0	0.00	40	39.85	40.10	-40	3,048	-1.31%
2020/05/29	20	39.20	0	0.00	39.20	20	3,044	0.66%
2020/05/28	68	40.61	28	41.70	40.20	40	3,021	1.32%
2020/05/27	0	0.00	30	41.47	41.50	-30	3,037	-0.99%
2020/05/26	0	0.00	45	40.80	40.95	-45	3,029	-1.49%
2020/05/25	20	39.00	20	40.10	40.65	0	3,015	0.00%
2020/05/21	0	0.00	20	39.75	40.30	-20	2,995	-0.67%
2020/05/20	0	0.00	10	39.30	39.70	-10	2,978	-0.34%
2020/05/19	0	0.00	10	38.60	38.75	-10	2,960	-0.34%
2020/05/15	10	38.00	10	38.80	38.10	0	2,942	0.00%
2020/05/14	35	38.43	0	0.00	38.20	35	2,930	1.19%
2020/05/13	60	38.84	30	39.31	39.20	30	2,922	1.03%
2020/05/12	20	39.90	20	39.58	39.45	0	2,926	0.00%
2020/05/08	21	40.80	21	41.32	40.10	0	2,930	0.00%
2020/05/06	30	40.77	0	0.00	40.10	30	2,953	1.02%
2020/05/05	31	41.17	40	41.48	41.25	-9	2,976	-0.30%
2020/04/30	67	40.18	34	40.54	40.30	33	2,949	1.12%
2020/04/29	7	40.96	53	41.01	41.00	-46	2,778	-1.66%
2020/04/28	0	0.00	40	40.64	40.35	-40	2,768	-1.44%
2020/04/27	6	39.55	46	40.07	40.10	-40	2,862	-1.40%
2020/04/23	14	39.12	0	0.00	39.15	14	2,887	0.48%
2020/04/22	26	38.43	26	39.00	38.85	0	2,941	0.00%
2020/04/21	100	39.55	0	0.00	38.75	100	2,986	3.35%
2020/04/20	0	0.00	10	40.60	40.55	-10	3,034	-0.33%
2020/04/17	20	40.13	0	0.00	39.95	20	3,057	0.65%
2020/04/16	3	40.80	0	0.00	40.80	3	3,066	0.10%
2020/04/15	24	41.46	0	0.00	41.20	24	3,053	0.79%
2020/04/14	2	41.50	17	42.03	42.00	-15	3,036	-0.49%
2020/04/13	23	41.45	7	42.08	41.15	16	3,026	0.53%
2020/04/10	0	0.00	168	40.57	42.30	-168	3,034	-5.54%	大賣/鉅額交易
2020/03/31	152	39.16	0	0.00	39.30	152	2,803	5.42%	大買/鉅額交易
2020/03/25	1	39.65	0	0.00	39.20	1	2,580	0.04%
2020/03/20	2	38.70	0	0.00	39.45	2	2,556	0.08%
2020/03/18	18	40.46	29	40.99	40.65	-11	2,502	-0.44%
2020/03/17	10	39.00	10	39.85	39.55	0	2,452	0.00%
2020/03/16	0	0.00	21	39.27	40.65	-21	2,417	-0.87%
2020/03/13	11	34.20	10	35.35	38.50	1	2,339	0.04%
2020/03/09	10	42.00	0	0.00	42.15	10	2,192	0.46%
2020/03/03	0	0.00	2	43.50	43.30	-2	2,278	-0.09%
2020/03/02	0	0.00	25	42.76	43.05	-25	2,273	-1.10%
2020/02/27	10	44.00	2	43.55	42.85	8	2,271	0.35%
2020/02/26	0	0.00	10	44.50	44.30	-10	2,334	-0.43%
2020/02/24	10	44.15	0	0.00	44.35	10	2,393	0.42%
2020/02/14	20	45.55	20	46.15	45.45	0	2,797	0.00%
2020/02/13	30	45.70	30	46.25	45.40	0	2,841	0.00%
2020/02/12	1	44.50	21	44.89	45.25	-20	2,858	-0.70%
2020/02/11	2	44.23	3	44.15	44.00	-1	2,867	-0.03%
2020/02/10	2	43.50	0	0.00	43.30	2	2,953	0.07%
2020/02/07	13	45.19	2	45.00	45.00	11	2,963	0.37%
2020/02/05	0	0.00	2	45.90	45.90	-2	3,040	-0.07%
2020/02/04	1	47.45	0	0.00	46.80	1	3,045	0.03%
2020/01/31	30	48.35	30	49.08	48.60	0	3,053	0.00%
2020/01/30	51	48.26	30	49.00	49.05	21	3,084	0.68%
2020/01/20	34	51.21	25	51.42	50.80	9	3,064	0.29%
2020/01/17	25	50.74	7	50.67	50.50	18	3,109	0.58%
2020/01/16	20	51.89	2	51.65	51.20	18	3,174	0.57%
2020/01/15	2	52.60	1	52.30	52.50	1	3,162	0.03%
2020/01/14	2	52.05	145.1	51.86	52.20	-143.1	3,195	-4.48%	大賣/鉅額交易
2020/01/13	0.1	50.60	0	0.00	50.80	0.1	3,258	0.00%
2020/01/10	31	49.67	39	49.84	49.90	-8	3,335	-0.24%
2020/01/09	16	47.80	0	0.00	47.60	16	3,539	0.45%
2020/01/07	64	49.08	6	49.10	48.45	58	3,889	1.49%
2020/01/03	0	0.00	9	48.70	48.60	-9	4,093	-0.22%
2020/01/02	15	48.23	0	0.00	48.30	15	4,190	0.36%
2019/12/31	10	48.20	20	48.70	48.30	-10	4,273	-0.23%
2019/12/30	72	48.26	4	48.25	48.70	68	4,268	1.59%
2019/12/27	0	0.00	20	46.95	46.75	-20	4,344	-0.46%
2019/12/24	0	0.00	6	46.07	46.20	-6	4,356	-0.14%
2019/12/23	24	46.46	0	0.00	45.40	24	4,387	0.55%
2019/12/17	0	0.00	1	48.40	48.70	-1	4,432	-0.02%
2019/12/16	0	0.00	13	48.15	48.50	-13	4,436	-0.29%
2019/12/13	14	47.61	0	0.00	47.65	14	4,439	0.32%
2019/12/12	10	48.20	0	0.00	47.85	10	4,454	0.22%
2019/12/06	23	50.02	22	51.26	49.65	1	4,476	0.02%
2019/12/04	1	49.55	11	48.77	49.20	-10	4,415	-0.23%
2019/12/02	20	47.55	15	48.10	48.05	5	4,530	0.11%
2019/11/29	1	49.70	1	49.35	48.20	0	4,475	0.00%
2019/11/26	11	49.90	10	51.00	49.90	1	4,421	0.02%
2019/11/25	21	48.12	21	49.00	50.30	0	4,381	0.00%
2019/11/22	50	50.70	0	0.00	49.55	50	4,294	1.16%
2019/11/19	1	53.00	4	52.65	52.70	-3	4,233	-0.07%
2019/11/18	63	51.37	60	52.30	52.00	3	4,240	0.07%
2019/11/15	1	52.20	0	0.00	52.40	1	4,237	0.02%
2019/11/11	10	53.80	0	0.00	53.00	10	4,099	0.24%
2019/11/07	25	54.70	1	54.80	55.10	24	4,107	0.58%
2019/11/06	1	56.50	1	56.10	56.10	0	4,028	0.00%
2019/11/05	21	56.31	35	55.82	56.40	-14	3,990	-0.35%
2019/11/04	12	56.38	11	57.39	56.10	1	3,953	0.03%
2019/11/01	1	55.70	3	55.97	56.00	-2	3,855	-0.05%
2019/10/31	2	55.70	3	55.53	55.60	-1	3,850	-0.03%
2019/10/30	3	55.60	3	55.67	55.60	0	3,832	0.00%
2019/10/29	9	56.46	9	56.90	55.70	0	3,798	0.00%
2019/10/28	20	55.33	11	55.80	56.30	9	3,752	0.24%
2019/10/25	3	57.27	2	56.80	56.80	1	3,657	0.03%
2019/10/24	36	57.68	3	57.40	58.20	33	3,586	0.92%
2019/10/23	3	57.07	16	56.98	57.10	-13	3,498	-0.37%
2019/10/22	5	57.40	3	57.17	56.90	2	3,451	0.06%
2019/10/21	10	57.11	23	56.89	57.80	-13	3,365	-0.39%
2019/10/18	2	54.70	27	54.92	55.40	-25	3,214	-0.78%
2019/10/17	26	56.26	10	55.30	54.80	16	3,098	0.52%
2019/10/16	10	56.48	7	56.39	57.70	3	2,849	0.11%
2019/10/15	1	54.30	2	53.75	54.60	-1	2,615	-0.04%
2019/10/14	1	53.30	2	53.20	53.30	-1	2,502	-0.04%
2019/10/08	1	49.50	1	50.00	50.20	0	2,245	0.00%
2019/10/07	0	0.00	1	49.20	49.25	-1	2,137	-0.05%
2019/10/04	1	46.70	0	0.00	46.80	1	2,084	0.05%
2019/10/03	0	0.00	1	46.45	46.60	-1	2,120	-0.05%
2019/10/01	1	45.50	1	44.85	44.80	0	2,011	0.00%
2019/09/27	1	46.05	1	45.80	45.15	0	1,997	0.00%
2019/09/26	1	45.30	0	0.00	46.05	1	1,974	0.05%
2019/09/25	1	44.30	1	45.30	45.10	0	1,912	0.00%
2019/09/24	0	0.00	2	43.40	43.40	-2	1,847	-0.11%
2019/09/19	0	0.00	0.2	42.00	42.10	-0.2	1,801	-0.01%
2019/09/17	0	0.00	4	42.48	42.55	-4	1,763	-0.23%
2019/09/16	1	42.10	2	41.90	41.95	-1	1,731	-0.06%
2019/09/11	1	41.95	1	41.75	41.60	0	1,704	0.00%
2019/09/05	1	40.00	0	0.00	40.35	1	1,633	0.06%
2019/09/04	1	39.75	1	39.95	40.20	0	1,601	0.00%
2019/09/02	0	0.00	1	38.30	38.30	-1	1,475	-0.07%
2019/08/21	1	37.35	0	0.00	38.20	1	1,501	0.07%
2019/08/19	1	39.00	0	0.00	39.00	1	1,204	0.08%
2019/08/16	5	39.75	0	0.00	39.35	5	1,207	0.41%
2019/08/14	0	0.00	20	39.85	39.70	-20	1,196	-1.67%
2019/08/13	51	40.16	31	39.76	39.40	20	1,203	1.66%
2019/08/12	0	0.00	2	38.98	39.75	-2	1,202	-0.17%
2019/08/08	0	0.00	1	37.80	38.10	-1	1,160	-0.09%
2019/08/06	1	36.00	1	36.40	36.40	0	1,160	0.00%
2019/08/02	1	36.80	1	37.70	37.70	0	1,201	0.00%
2019/08/01	1	36.85	2	37.30	37.60	-1	1,195	-0.08%
2019/07/31	1	37.40	0	0.00	37.40	1	1,189	0.08%
2019/07/26	1	37.20	1	37.70	37.70	0	1,251	0.00%
2019/07/25	0	0.00	1	37.80	37.50	-1	1,264	-0.08%
2019/07/24	1	37.20	0	0.00	37.25	1	1,283	0.08%
2019/07/22	0	0.00	1	38.00	37.80	-1	1,370	-0.07%
2019/07/19	0	0.00	1	37.65	37.65	-1	1,401	-0.07%
2019/07/18	1	37.15	0	0.00	37.70	1	1,415	0.07%
2019/07/17	1	37.20	0	0.00	37.30	1	1,416	0.07%
2019/07/16	1	37.90	0	0.00	37.85	1	1,498	0.07%
2019/07/15	0	0.00	2	38.15	38.05	-2	1,490	-0.13%
2019/07/10	1	37.55	1	38.20	37.55	0	1,501	0.00%
2019/07/09	0	0.00	5	37.38	37.40	-5	1,466	-0.34%
2019/06/21	0	0.00	2	34.90	34.95	-2	1,556	-0.13%
2019/06/19	2	34.85	0	0.00	34.80	2	1,605	0.12%
2019/05/24	1	34.90	1	35.35	35.10	0	2,046	0.00%
2019/05/16	0	0.00	2	34.00	33.65	-2	2,514	-0.08%
2019/05/15	0	0.00	1	34.45	34.30	-1	2,499	-0.04%
2019/05/14	1	33.50	0	0.00	33.60	1	2,480	0.04%
2019/05/13	2	33.80	0	0.00	32.70	2	2,458	0.08%
2019/04/30	0	0.00	6	34.96	35.40	-6	2,250	-0.27%
2019/04/26	0	0.00	1	34.80	35.30	-1	2,166	-0.05%
2019/04/24	0	0.00	1	33.80	33.95	-1	2,100	-0.05%
2019/04/19	0	0.00	6	32.60	32.60	-6	1,982	-0.30%
2019/04/09	0	0.00	3	32.23	32.25	-3	1,969	-0.15%
2019/03/25	1	31.55	5	31.35	31.30	-4	1,791	-0.22%
2019/03/20	0	0.00	1	31.20	31.00	-1	1,701	-0.06%
2019/03/19	1	30.45	0	0.00	30.40	1	1,635	0.06%
2019/03/14	1	31.75	2	31.80	31.00	-1	1,539	-0.06%
2019/03/13	0	0.00	1	31.50	31.30	-1	1,456	-0.07%
2019/03/11	0	0.00	1	30.20	30.20	-1	1,315	-0.08%
2019/03/04	0	0.00	1	29.15	29.30	-1	1,178	-0.08%
2019/02/18	0	0.00	4	27.15	26.65	-4	917	-0.44%
2019/02/14	0	0.00	2	26.70	26.55	-2	512	-0.39%
2019/02/13	2	26.70	0	0.00	26.75	2	530	0.38%
2019/02/12	2	26.60	0	0.00	26.80	2	537	0.37%
2019/02/11	2	26.70	0	0.00	26.55	2	533	0.37%
2019/01/30	0	0.00	1	26.35	26.35	-1	524	-0.19%
2018/11/13	0	0.00	1	27.00	27.00	-1	835	-0.12%
2018/11/12	1	26.50	0	0.00	26.50	1	834	0.12%
2018/11/05	1	27.20	1	27.20	27.25	0	819	0.00%
2018/10/30	1	26.85	1	26.90	26.90	0	686	0.00%
2018/10/26	0	0.00	1	25.60	25.35	-1	607	-0.16%
2018/10/25	1	25.85	0	0.00	25.65	1	603	0.17%
2018/10/24	1	25.70	1	25.70	25.50	0	578	0.00%
2018/10/16	0	0.00	1	24.75	24.70	-1	506	-0.20%
2018/10/15	2	24.70	4	24.14	25.45	-2	512	-0.39%
2018/10/12	1	22.65	0	0.00	23.15	1	788	0.13%
2018/09/13	0	0.00	1	25.25	25.50	-1	844	-0.12%
2018/09/04	0	0.00	0.8	25.30	25.40	-0.8	908	-0.09%
2018/08/29	0	0.00	5.4	25.07	24.75	-5.4	982	-0.55%
2018/07/23	0	0.00	2	25.75	25.45	-2	1,002	-0.20%
2018/07/20	12	25.53	0	0.00	25.65	12	984	1.22%
2018/07/16	1	25.65	0	0.00	25.60	1	666	0.15%
2018/07/04	1	25.60	1	25.65	25.80	0	672	0.00%
2018/05/30	0	0.00	2	25.70	25.80	-2	365	-0.55%
2018/04/25	0	0.00	1	25.25	25.20	-1	372	-0.27%
2018/04/23	1	25.35	0	0.00	25.30	1	375	0.27%
2018/02/26	1	26.70	1	27.00	26.80	0	604	0.00%
2018/02/23	2	26.50	2	26.95	26.75	0	605	0.00%
2018/02/08	0	0.00	1	26.30	26.15	-1	602	-0.17%
2018/02/07	1	26.05	0	0.00	26.05	1	604	0.17%
2018/02/05	2	26.70	0	0.00	26.95	2	586	0.34%
2018/02/01	0	0.00	12	27.33	27.30	-12	585	-2.05%
2018/01/25	2	27.40	0	0.00	27.45	2	588	0.34%
2018/01/16	0	0.00	0.4	27.70	27.85	-0.4	625	-0.06%
2018/01/10	1	28.40	2	27.83	27.85	-1	666	-0.15%
2018/01/09	1	27.70	2	27.35	28.10	-1	631	-0.16%
2018/01/08	0	0.00	2	26.95	26.95	-2	471	-0.42%
2018/01/04	2	26.60	0	0.00	26.80	2	467	0.43%
2018/01/03	0	0.00	2	27.10	26.65	-2	457	-0.44%
2018/01/02	2	26.75	0	0.00	26.65	2	452	0.44%