正新 (2105)-華南永昌-苗栗券商分點個股進出

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

正新

(2105)

可現股當沖

股價
50.4
漲跌
▼1.1
漲幅
-2.14%
成交量
2,749張
產業
上市橡膠類股
991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

正新 (2105)籌碼相關－華南永昌-苗栗券商分點個股進出

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-苗栗券商分點個股進出
華南永昌-苗栗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
2024/12/09	0	0.00	5	51.80	52.00	-5	8,395	-0.06%
2024/12/03	0	0.00	0.1	50.00	51.20	-0.1	8,524	0.00%
2024/11/28	0	0.00	3	51.30	50.40	-3	8,420	-0.04%
2024/11/22	1	52.20	0	0.00	51.40	1	7,909	0.01%
2024/11/20	2	52.60	0	0.00	52.00	2	7,499	0.03%
2024/11/19	2	54.05	6	54.78	53.90	-4	7,209	-0.06%
2024/11/18	23	52.87	15	52.70	53.90	8	6,504	0.12%
2024/11/15	1	48.85	1	49.85	49.85	0	5,428	0.00%
2024/11/14	0	0.00	1	46.05	45.35	-1	5,145	-0.02%
2024/11/13	1	45.40	0	0.00	45.35	1	5,082	0.02%
2024/11/12	0	0.00	1	46.75	46.40	-1	4,957	-0.02%
2024/10/25	0	0.00	1	46.75	46.75	-1	5,200	-0.02%
2024/10/24	1	46.30	0	0.00	46.20	1	5,262	0.02%
2024/10/15	1	48.60	0	0.00	48.10	1	5,152	0.02%
2024/10/09	1	50.80	1	50.10	49.75	0	5,072	0.00%
2024/10/08	0	0.00	1	52.20	51.20	-1	5,057	-0.02%
2024/10/07	19	52.35	2	53.10	53.00	17	5,005	0.34%
2024/10/01	0	0.00	2	51.50	51.50	-2	4,816	-0.04%
2024/09/27	0	0.00	1	49.85	49.35	-1	5,007	-0.02%
2024/09/20	0	0.00	1	50.00	49.75	-1	4,994	-0.02%
2024/09/16	1	49.00	0	0.00	48.75	1	5,148	0.02%
2024/09/13	0	0.00	1	49.20	49.10	-1	5,183	-0.02%
2024/09/11	1	48.60	0	0.00	48.20	1	5,250	0.02%
2024/09/10	1	49.15	0	0.00	48.70	1	5,295	0.02%
2024/09/06	0	0.00	1	50.00	50.10	-1	5,552	-0.02%
2024/08/29	0	0.00	1	50.40	50.30	-1	7,515	-0.01%
2024/08/28	2	49.70	0	0.00	49.75	2	8,113	0.02%
2024/08/27	0	0.00	2	50.00	50.20	-2	9,428	-0.02%
2024/08/22	0	0.00	1	49.15	49.25	-1	11,063	-0.01%
2024/08/21	0	0.00	1	48.60	48.25	-1	11,571	-0.01%
2024/08/14	0.1	49.20	0	0.00	49.30	0.1	13,217	0.00%
2024/08/06	0	0.00	41	44.78	45.50	-41	13,805	-0.30%
2024/07/18	1	47.15	0	0.00	47.05	1	13,807	0.01%
2024/07/15	0.1	47.05	0	0.00	47.05	0.1	13,869	0.00%
2024/07/11	0.1	46.70	0	0.00	46.65	0.1	13,911	0.00%
2024/07/08	1	47.10	0	0.00	47.00	1	13,846	0.01%
2024/07/05	1	47.70	0	0.00	47.80	1	13,775	0.01%
2024/06/26	0.1	49.85	0	0.00	50.00	0.1	13,329	0.00%
2024/06/20	1.1	49.80	6	49.80	49.75	-4.9	13,280	-0.04%
2024/06/17	0.1	49.70	0	0.00	49.55	0.1	13,212	0.00%
2024/06/14	0.1	49.05	0	0.00	49.35	0.1	13,249	0.00%
2024/06/07	1	50.60	0	0.00	50.40	1	12,902	0.01%
2024/06/06	1	51.40	1	51.30	51.80	0	12,639	0.00%
2024/06/05	3	53.70	1	53.60	53.60	2	12,259	0.02%
2024/06/04	5	61.04	0.3	60.90	61.50	4.7	11,756	0.04%
2024/06/03	0.1	61.40	0.8	61.23	61.80	-0.7	11,362	-0.01%
2024/05/31	0	0.00	2	60.50	60.80	-2	10,796	-0.02%
2024/05/30	0.2	58.45	1	58.30	57.70	-0.8	9,503	-0.01%
2024/05/29	1	56.90	0	0.00	56.10	1	8,856	0.01%
2024/05/28	0	0.00	6	57.87	57.50	-6	8,408	-0.07%
2024/05/24	0	0.00	5	58.50	58.70	-5	7,420	-0.07%
2024/05/23	0	0.00	3	59.30	58.50	-3	7,074	-0.04%
2024/05/22	5	57.50	17	58.42	59.30	-12	6,689	-0.18%
2024/05/20	0	0.00	2	52.90	53.40	-2	5,869	-0.03%
2024/05/17	1	53.20	0	0.00	53.40	1	5,745	0.02%
2024/05/14	1	51.50	0	0.00	51.50	1	5,422	0.02%
2024/05/13	0	0.00	2	51.55	51.80	-2	5,374	-0.04%
2024/05/10	0	0.00	3	49.78	50.00	-3	5,212	-0.06%
2024/05/08	0	0.00	26	50.19	50.00	-26	5,159	-0.50%
2024/05/06	5	48.35	3	48.43	48.25	2	4,973	0.04%
2024/05/02	0.1	47.00	0	0.00	46.90	0.1	4,905	0.00%
2024/04/30	0.1	46.85	0	0.00	47.15	0.1	4,882	0.00%
2024/04/26	1	45.60	0	0.00	45.90	1	4,791	0.02%
2024/04/17	20	47.90	0	0.00	48.00	20	4,650	0.43%
2024/04/01	0	0.00	12	50.02	49.75	-12	4,560	-0.26%
2024/03/29	10	50.20	1	50.00	50.00	9	4,566	0.20%
2024/03/27	3	49.93	21	49.52	49.85	-18	4,663	-0.39%
2024/03/26	0	0.00	1	49.15	48.85	-1	4,973	-0.02%
2024/03/21	0	0.00	2	48.43	49.15	-2	6,293	-0.03%
2024/03/19	20	47.95	0	0.00	47.80	20	6,807	0.29%
2024/03/18	0.5	49.50	20	49.35	49.50	-19.5	6,858	-0.28%
2024/03/15	0	0.00	2	47.95	48.20	-2	6,781	-0.03%
2024/03/14	5.2	47.68	11	47.65	47.65	-5.8	6,721	-0.09%
2024/03/13	0	0.00	5	46.24	46.60	-5	6,724	-0.07%
2024/03/12	0	0.00	1	46.05	46.50	-1	6,803	-0.01%
2024/03/11	0	0.00	1	45.85	46.10	-1	6,963	-0.01%
2024/03/07	1	45.70	0	0.00	45.90	1	7,479	0.01%
2024/03/06	1	45.80	0	0.00	46.05	1	7,524	0.01%
2024/03/01	0	0.00	4	46.35	46.65	-4	7,758	-0.05%
2024/02/29	0	0.00	1	46.50	46.95	-1	7,836	-0.01%
2024/02/26	10	46.20	0	0.00	46.20	10	7,805	0.13%
2024/02/23	0	0.00	2	46.20	46.30	-2	7,848	-0.03%
2024/02/19	0	0.00	0	46.55	46.40	0	8,186	0.00%
2024/02/16	0	46.35	0	0.00	46.55	0	8,334	0.00%
2024/02/15	0	0.00	1	45.20	45.10	-1	8,361	-0.01%
2024/02/05	0	0.00	2	45.73	45.45	-2	8,405	-0.02%
2024/02/02	0	45.55	3	45.30	45.70	-3	8,426	-0.04%
2024/02/01	1	45.15	0	0.00	44.85	1	8,426	0.01%
2024/01/25	1	44.10	0	0.00	44.35	1	8,606	0.01%
2024/01/24	0.1	44.15	1	44.10	44.15	-1	8,603	-0.01%
2024/01/23	2	43.03	1	42.95	43.20	1	8,675	0.01%
2024/01/22	1	43.25	0	0.00	43.25	1	8,707	0.01%
2024/01/19	0	0.00	1	43.00	43.15	-1	8,706	-0.01%
2024/01/18	1	42.30	0	0.00	42.35	1	8,755	0.01%
2024/01/17	0	0.00	1	43.20	42.90	-1	8,775	-0.01%
2024/01/16	11	43.00	0	0.00	43.10	11	8,733	0.13%
2024/01/15	0	0.00	1	43.80	43.65	-1	8,670	-0.01%
2024/01/11	1	42.75	0	0.00	43.60	1	8,766	0.01%
2024/01/09	0	0.00	0.1	44.70	44.75	-0.1	8,781	0.00%
2024/01/05	0	0.00	2	45.05	45.00	-2	8,912	-0.02%
2024/01/03	0	0.00	2	44.55	44.95	-2	9,315	-0.02%
2023/12/27	0	44.90	0	0.00	44.90	0	9,441	0.00%
2023/12/26	0.1	44.65	1	44.55	44.50	-1	9,419	-0.01%
2023/12/25	0.1	44.85	0	0.00	44.75	0.1	9,438	0.00%
2023/12/22	0	45.90	0	0.00	45.45	0	9,439	0.00%
2023/12/20	0	0.00	0.2	46.60	47.00	-0.2	8,874	0.00%
2023/12/19	0	0.00	2	46.30	46.25	-2	8,458	-0.02%
2023/12/18	0	0.00	3.2	46.31	46.60	-3.2	8,068	-0.04%
2023/12/15	0	0.00	20	45.50	45.35	-20	7,684	-0.26%
2023/12/13	0.1	45.10	1	45.85	45.00	-0.9	7,361	-0.01%
2023/12/12	0.1	46.40	0	0.00	46.30	0.1	7,329	0.00%
2023/12/08	0.2	45.23	0	0.00	45.00	0.2	7,356	0.00%
2023/12/06	3	45.03	1	44.80	45.00	2	7,366	0.03%
2023/12/05	0.1	44.20	0	0.00	44.25	0.1	7,404	0.00%
2023/11/29	0	0.00	1	46.95	47.30	-1	6,788	-0.01%
2023/11/27	0	0.00	1	46.90	46.85	-1	6,925	-0.01%
2023/11/15	0	0.00	1	46.15	46.55	-1	6,860	-0.01%
2023/11/08	0	0.00	1	45.00	45.00	-1	6,540	-0.02%
2023/11/06	0	0.00	3	44.92	44.80	-3	6,523	-0.05%
2023/10/31	0	0.00	2	44.43	44.15	-2	6,443	-0.03%
2023/10/30	0	0.00	1.1	43.66	43.75	-1.1	6,415	-0.02%
2023/10/24	0	0.00	1	42.70	43.00	-1	6,363	-0.02%
2023/10/23	1	42.85	1	42.85	42.95	0	6,353	0.00%
2023/10/20	1	43.00	3.1	42.81	42.90	-2.1	6,343	-0.03%
2023/10/19	1	43.20	1	43.15	43.40	0	6,328	0.00%
2023/10/18	1.1	43.62	0	0.00	43.40	1.1	6,305	0.02%
2023/10/17	0	0.00	5	44.00	43.20	-5	6,268	-0.08%
2023/10/12	5	45.10	15.2	44.85	44.95	-10.2	6,237	-0.16%
2023/10/11	5	44.70	0	0.00	44.80	5	6,100	0.08%
2023/10/06	0	0.00	0.2	43.00	43.10	-0.2	5,908	0.00%
2023/10/04	1	41.90	1	41.75	41.70	0	5,877	0.00%
2023/10/02	0	0.00	2	42.55	42.45	-2	5,915	-0.03%
2023/09/25	1	42.30	1	42.30	42.60	0	6,147	0.00%
2023/09/21	0	0.00	1	42.60	42.60	-1	6,147	-0.02%
2023/09/18	1	42.60	0	0.00	43.10	1	5,931	0.02%
2023/09/15	0	0.00	1	42.30	42.65	-1	5,870	-0.02%
2023/09/13	0.2	41.85	1	42.55	42.65	-0.8	5,816	-0.01%
2023/09/12	1	41.60	2	41.80	41.80	-1	5,928	-0.02%
2023/09/11	2	41.75	2	41.60	41.65	0	5,984	0.00%
2023/09/08	0	0.00	6	41.30	41.40	-6	5,956	-0.10%
2023/09/06	0	0.00	1	39.60	39.75	-1	5,835	-0.02%
2023/09/01	0	0.00	1	40.60	40.45	-1	5,794	-0.02%
2023/08/30	0	0.00	3	40.12	39.75	-3	5,531	-0.05%
2023/08/29	2	39.20	2	39.05	39.55	0	5,428	0.00%
2023/08/25	2	37.43	0	0.00	37.40	2	5,640	0.04%
2023/08/11	0	0.00	1	38.30	38.40	-1	5,999	-0.02%
2023/08/04	1	37.35	0	0.00	37.15	1	6,111	0.02%
2023/08/01	1	37.90	0	0.00	37.90	1	6,041	0.02%
2023/07/27	1	38.70	0	0.00	38.60	1	6,135	0.02%
2023/07/24	2	38.05	3	38.00	38.00	-1	6,157	-0.02%
2023/07/17	2	39.45	1	39.45	39.50	1	6,114	0.02%
2023/07/14	0	0.00	7	39.19	39.15	-7	6,074	-0.12%
2023/07/13	1	39.20	0	0.00	39.10	1	6,069	0.02%
2023/07/12	0	0.00	1	39.55	39.70	-1	6,059	-0.02%
2023/07/11	0	0.00	2	39.50	39.75	-2	6,101	-0.03%
2023/07/10	5	40.25	2	39.60	39.45	3	6,112	0.05%
2023/07/05	0.4	39.20	0	0.00	38.95	0.4	5,979	0.01%
2023/07/04	0	0.00	5	39.17	39.20	-5	5,923	-0.08%
2023/07/03	3	39.43	10	39.45	39.30	-7	5,856	-0.12%
2023/06/30	1	40.30	0	0.00	40.15	1	5,786	0.02%
2023/06/27	1	40.80	0	0.00	40.80	1	5,768	0.02%
2023/06/21	6	40.81	3	40.85	41.00	3	6,390	0.05%
2023/06/20	0	0.00	20	41.15	41.05	-20	6,355	-0.31%
2023/06/19	0	0.00	24	41.16	41.20	-24	6,291	-0.38%
2023/06/16	7.1	41.67	10	41.00	41.15	-2.9	6,174	-0.05%
2023/06/15	1	40.55	7.1	40.66	40.55	-6.1	5,878	-0.10%
2023/06/14	1	40.30	1	40.35	40.25	0	5,792	0.00%
2023/06/12	0	0.00	1	39.10	38.85	-1	5,626	-0.02%
2023/06/06	1.1	38.50	0	0.00	38.70	1.1	5,546	0.02%
2023/06/05	1.2	38.88	1	38.85	38.80	0.2	5,535	0.00%
2023/06/01	3.1	37.92	1	37.85	37.85	2.1	5,443	0.04%
2023/05/31	1	39.80	0	0.00	39.00	1	5,339	0.02%
2023/05/29	0	0.00	2	39.70	39.60	-2	4,950	-0.04%
2023/05/26	1	39.35	0	0.00	39.50	1	4,994	0.02%
2023/05/25	0	0.00	10	40.00	39.90	-10	4,979	-0.20%
2023/05/24	0	0.00	1	39.50	39.80	-1	4,942	-0.02%
2023/05/23	0	0.00	2	39.95	39.95	-2	4,911	-0.04%
2023/05/22	2	40.73	0	0.00	40.50	2	4,841	0.04%
2023/05/17	0	0.00	26	39.75	39.80	-26	4,637	-0.56%
2023/05/12	0	0.00	1	38.55	38.50	-1	4,346	-0.02%
2023/05/11	0	0.00	1	38.55	38.55	-1	4,328	-0.02%
2023/05/09	10	38.45	0	0.00	38.40	10	4,345	0.23%
2023/05/08	0.1	38.55	0	0.00	38.60	0.1	4,379	0.00%
2023/05/05	0	0.00	1	38.50	38.40	-1	4,375	-0.02%
2023/05/04	1.1	38.85	20	38.60	38.80	-19	4,338	-0.44%
2023/04/27	0	0.00	0.4	37.40	37.50	-0.4	4,251	-0.01%
2023/04/26	0	0.00	1	37.10	37.10	-1	4,243	-0.02%
2023/04/25	0	0.00	1	37.55	36.95	-1	4,220	-0.02%
2023/04/24	0.1	37.30	0	0.00	37.15	0.1	4,179	0.00%
2023/04/20	0	36.80	0	0.00	36.90	0	4,174	0.00%
2023/04/19	1	37.45	0	0.00	37.40	1	4,191	0.02%
2023/04/14	0	0.00	1	38.10	38.00	-1	4,047	-0.02%
2023/04/12	0	0.00	1	37.85	37.75	-1	3,885	-0.03%
2023/04/10	1.4	37.15	0	0.00	37.15	1.4	3,765	0.04%
2023/03/30	1	36.40	5	36.40	36.55	-4	3,557	-0.11%
2023/03/29	1	36.00	2	36.25	36.55	-1	3,540	-0.03%
2023/03/28	1	36.25	0	0.00	35.95	1	3,482	0.03%
2023/03/27	0	0.00	2	37.40	36.20	-2	3,425	-0.06%
2023/03/24	7	37.61	7	37.76	37.65	0	3,235	0.00%
2023/03/22	0	0.00	1	34.65	34.65	-1	2,670	-0.04%
2023/03/21	20	34.25	0	0.00	34.25	20	2,696	0.74%
2023/03/16	1	34.15	0	0.00	34.05	1	2,633	0.04%
2023/03/13	0	0.00	1	34.65	34.65	-1	2,609	-0.04%
2023/03/09	5	34.60	0	0.00	34.60	5	2,642	0.19%
2023/03/06	0	0.00	2	34.98	35.10	-2	2,698	-0.07%
2023/03/01	1	34.15	0	0.00	34.00	1	2,684	0.04%
2023/02/24	1	34.70	0	0.00	34.25	1	2,630	0.04%
2023/02/13	1	33.90	1	33.85	34.15	0	2,666	0.00%
2023/02/09	1	33.95	24	33.94	33.90	-23	2,706	-0.85%
2023/02/07	2	33.98	4.1	33.90	34.00	-2.1	2,683	-0.08%
2023/02/06	1.1	34.21	0	0.00	34.15	1.1	2,643	0.04%
2023/01/17	1	34.40	1	34.35	34.50	0	2,620	0.00%
2023/01/16	1	34.65	0	0.00	34.40	1	2,664	0.04%
2023/01/09	0	0.00	1	34.90	34.75	-1	2,948	-0.03%
2022/12/29	1	33.55	1	33.50	33.70	0	3,199	0.00%
2022/12/22	1	33.85	1	33.70	34.00	0	3,626	0.00%
2022/12/16	1	34.20	1	34.15	34.25	0	4,225	0.00%
2022/12/12	1	34.55	0	0.00	34.60	1	4,836	0.02%
2022/12/09	0	0.00	1	34.35	35.00	-1	5,259	-0.02%
2022/12/02	0	0.00	2	34.85	34.90	-2	6,221	-0.03%
2022/12/01	0	0.00	10	35.05	34.55	-10	6,223	-0.16%
2022/11/30	1	34.65	1	34.45	34.95	0	6,192	0.00%
2022/11/29	1	34.15	1	34.10	34.55	0	6,125	0.00%
2022/11/23	0	0.00	5	33.75	33.80	-5	6,163	-0.08%
2022/11/17	10	33.70	0	0.00	33.75	10	6,205	0.16%
2022/11/16	1	33.85	0	0.00	33.80	1	6,202	0.02%
2022/11/14	1	33.95	0	0.00	34.20	1	6,154	0.02%
2022/11/04	1	32.70	0	0.00	32.95	1	6,288	0.02%
2022/10/27	0	0.00	1	32.35	33.05	-1	6,348	-0.02%
2022/10/26	0	0.00	1	32.10	32.10	-1	6,306	-0.02%
2022/10/21	2	32.25	2	32.23	32.00	0	6,274	0.00%
2022/10/20	7	32.65	1	32.70	32.80	6	6,191	0.10%
2022/10/19	14	33.91	0	0.00	33.50	14	6,021	0.23%
2022/10/17	1	33.75	2	33.85	34.00	-1	6,113	-0.02%
2022/10/14	1	34.40	3	34.25	34.10	-2	6,106	-0.03%
2022/10/13	4	34.66	1	34.70	34.05	3	6,135	0.05%
2022/10/11	1	34.50	0	0.00	34.55	1	6,132	0.02%
2022/10/04	2	35.33	1	35.30	35.35	1	6,091	0.02%
2022/10/03	1	35.70	0	0.00	35.00	1	6,085	0.02%
2022/09/30	1	35.45	0	0.00	35.70	1	6,141	0.02%
2022/09/29	0	0.00	4.7	36.60	36.40	-4.7	6,023	-0.08%
2022/09/26	1	37.30	1	37.25	36.95	0	5,802	0.00%
2022/09/23	1	38.10	1	37.40	37.35	0	5,675	0.00%
2022/09/22	1	38.30	1	38.50	38.80	0	5,493	0.00%
2022/09/20	1	39.45	0	0.00	39.60	1	5,266	0.02%
2022/09/19	1	38.85	8	39.34	39.45	-7	5,117	-0.14%
2022/09/16	6	38.77	0	0.00	39.50	6	4,957	0.12%
2022/09/15	4	39.19	6	38.48	38.40	-2	4,576	-0.04%
2022/09/14	5	36.80	15	36.89	37.70	-10	4,040	-0.25%
2022/09/13	0	0.00	13	35.75	35.95	-13	3,724	-0.35%
2022/09/07	4	34.10	0	0.00	34.15	4	3,737	0.11%
2022/09/06	1	34.50	2	34.50	34.60	-1	3,718	-0.03%
2022/09/05	0.2	34.70	0	0.00	34.65	0.2	3,731	0.01%
2022/09/02	0	0.00	3	34.97	34.80	-3	3,767	-0.08%
2022/09/01	1	34.85	2	34.95	35.00	-1	3,754	-0.03%
2022/08/30	1	34.80	1	34.85	34.95	0	3,735	0.00%
2022/08/29	2	34.55	1	34.65	34.55	1	3,733	0.03%
2022/08/25	2	35.20	0	0.00	35.15	2	3,749	0.05%
2022/08/24	0	0.00	2	35.05	35.25	-2	3,786	-0.05%
2022/08/19	0	0.00	5	35.55	35.35	-5	4,090	-0.12%
2022/08/17	0	0.00	2	35.60	35.60	-2	4,128	-0.05%
2022/08/16	0	0.00	20	35.10	35.50	-20	4,111	-0.49%
2022/08/11	2	34.75	1	34.70	34.75	1	4,032	0.02%
2022/08/10	11	34.31	0	0.00	34.50	11	4,014	0.27%
2022/08/09	10	34.55	7	34.67	34.55	3	4,035	0.07%
2022/08/04	1	34.90	0	0.00	34.50	1	4,021	0.02%
2022/08/02	6	35.69	11	35.75	35.80	-5	3,958	-0.13%
2022/08/01	2	36.08	0	0.00	36.10	2	3,941	0.05%
2022/07/29	0	0.00	1	35.45	35.45	-1	3,918	-0.03%
2022/07/26	2	35.00	1	35.05	35.20	1	3,903	0.03%
2022/07/25	3	34.82	4	34.76	35.15	-1	3,902	-0.03%
2022/07/22	4	35.69	7	35.71	35.60	-3	3,851	-0.08%
2022/07/21	2	35.83	2	35.80	36.15	0	3,840	0.00%
2022/07/20	11	36.35	0	0.00	35.80	11	3,799	0.29%
2022/07/19	0	0.00	2	36.70	36.65	-2	3,781	-0.05%
2022/07/18	1	36.40	0	0.00	36.60	1	3,752	0.03%
2022/07/15	0	0.00	3	36.27	36.30	-3	3,706	-0.08%
2022/07/13	1	35.25	0	0.00	35.25	1	3,643	0.03%
2022/07/12	5	34.90	0	0.00	34.90	5	3,605	0.14%
2022/07/11	0	0.00	2	35.73	35.60	-2	3,595	-0.06%
2022/07/08	1	35.90	6	36.18	36.10	-5	3,582	-0.14%
2022/07/07	0	0.00	2	35.00	35.15	-2	3,462	-0.06%
2022/07/06	1	35.35	1	34.85	34.70	0	3,468	0.00%
2022/07/04	0	0.00	2	35.00	34.80	-2	3,437	-0.06%
2022/07/01	0	0.00	2	34.20	34.25	-2	3,466	-0.06%
2022/06/29	0	0.00	2	35.90	35.65	-2	3,500	-0.06%
2022/06/27	1	35.70	2	35.60	35.70	-1	3,569	-0.03%
2022/06/23	0	0.00	3	34.95	35.10	-3	3,521	-0.09%
2022/06/22	0	0.00	3	34.40	34.45	-3	3,497	-0.09%
2022/06/21	0	0.00	1	34.85	34.95	-1	3,511	-0.03%
2022/06/17	1	34.60	1	34.60	34.40	0	3,477	0.00%
2022/06/15	1	35.10	0	0.00	35.05	1	3,443	0.03%
2022/06/09	2	35.70	0	0.00	35.75	2	3,502	0.06%
2022/06/08	0	0.00	4	35.80	35.80	-4	3,487	-0.11%
2022/06/02	3	35.43	0	0.00	35.50	3	3,526	0.09%
2022/05/17	0	0.00	1	34.10	34.30	-1	3,494	-0.03%
2022/05/16	1	33.50	0	0.00	33.60	1	3,472	0.03%
2022/05/12	0	0.00	1	33.25	33.00	-1	3,515	-0.03%
2022/05/11	1	33.10	0	0.00	33.00	1	3,504	0.03%
2022/04/28	0	0.00	1	33.25	33.50	-1	3,881	-0.03%
2022/04/27	4	33.30	0	0.00	33.40	4	3,860	0.10%
2022/04/21	0	0.00	1	34.50	34.55	-1	3,847	-0.03%
2022/04/19	0.1	34.25	0	0.00	34.05	0.1	3,882	0.00%
2022/04/15	1	34.30	0	0.00	34.25	1	3,938	0.03%
2022/04/14	0	0.00	1	34.65	34.75	-1	3,966	-0.03%
2022/04/12	1	34.30	0	0.00	34.35	1	4,041	0.02%
2022/04/11	0.2	34.45	0	0.00	34.40	0.2	4,054	0.00%
2022/04/08	10	35.10	1	35.10	35.00	9	4,056	0.22%
2022/04/06	1	35.40	0	0.00	35.65	1	4,126	0.02%
2022/03/31	0	0.00	1	35.60	35.45	-1	4,354	-0.02%
2022/03/30	1	35.20	0	0.00	35.30	1	4,321	0.02%
2022/03/25	20	34.85	0	0.00	34.85	20	4,247	0.47%
2022/03/23	0	0.00	0.8	35.50	35.50	-0.8	4,354	-0.02%
2022/03/15	2	34.55	0	0.00	34.70	2	4,883	0.04%
2022/03/11	1	34.50	0	0.00	34.50	1	5,019	0.02%
2022/03/09	1.2	34.18	0	0.00	34.15	1.2	5,072	0.02%
2022/03/04	2	35.10	0	0.00	35.05	2	5,129	0.04%
2022/03/01	0	0.00	2	35.50	35.65	-2	5,198	-0.04%
2022/02/25	3	34.90	0	0.00	35.60	3	5,207	0.06%
2022/02/24	0	0.00	1	35.05	35.05	-1	5,142	-0.02%
2022/02/22	1	35.70	0	0.00	35.80	1	5,118	0.02%
2022/02/17	2	36.10	0	0.00	36.30	2	5,115	0.04%
2022/02/14	3	35.40	0	0.00	35.25	3	5,187	0.06%
2022/02/11	0	0.00	17	35.90	35.75	-17	5,191	-0.33%
2022/01/26	3	34.65	0	0.00	34.55	3	5,093	0.06%
2022/01/25	0.2	34.60	0	0.00	34.55	0.2	5,130	0.00%
2022/01/17	1	35.40	0	0.00	35.40	1	5,154	0.02%
2022/01/12	0	0.00	48	35.85	36.00	-48	5,146	-0.93%
2022/01/11	1	35.70	0	0.00	35.90	1	5,132	0.02%
2022/01/06	3	35.50	0	0.00	35.65	3	5,081	0.06%
2022/01/05	1	35.70	0	0.00	35.75	1	5,096	0.02%
2022/01/04	1	35.95	2	35.70	35.90	-1	5,108	-0.02%
2021/12/30	6	36.10	0	0.00	36.10	6	5,105	0.12%
2021/12/29	24	36.35	0	0.00	36.55	24	5,126	0.47%
2021/12/28	1	37.00	1	36.65	36.65	0	5,134	0.00%
2021/12/27	0.2	37.00	4	36.98	37.20	-3.8	5,044	-0.08%
2021/12/24	1	36.10	1	35.95	36.05	0	4,997	0.00%
2021/12/23	2	35.85	0	0.00	35.80	2	5,072	0.04%
2021/12/16	1.5	35.57	0	0.00	35.55	1.5	5,262	0.03%
2021/12/14	0	0.00	50	36.15	35.85	-50	5,397	-0.93%
2021/12/13	0	0.00	6	36.18	36.10	-6	5,381	-0.11%
2021/12/10	0	35.85	5	36.10	35.85	-5	5,435	-0.09%
2021/12/09	6.2	36.76	2	36.55	36.55	4.2	5,388	0.08%
2021/12/08	0	0.00	1	34.75	35.20	-1	5,085	-0.02%
2021/12/07	17	34.60	0	0.00	34.50	17	4,993	0.34%
2021/12/06	0	0.00	1	34.45	34.85	-1	5,066	-0.02%
2021/12/03	4	34.18	0	0.00	34.05	4	5,181	0.08%
2021/12/01	4	33.60	0	0.00	33.65	4	5,197	0.08%
2021/11/30	2	33.50	0	0.00	33.50	2	5,160	0.04%
2021/11/29	50	34.15	0	0.00	34.00	50	5,045	0.99%
2021/11/22	0	0.00	3	34.55	34.80	-3	5,264	-0.06%
2021/11/18	3	34.45	2	34.45	34.50	1	5,349	0.02%
2021/11/17	6	34.52	3	34.45	34.45	3	5,361	0.06%
2021/11/16	12	34.83	0	0.00	34.75	12	5,406	0.22%
2021/11/15	7	34.82	1	34.80	35.05	6	5,536	0.11%
2021/11/12	12	34.33	0	0.00	34.45	12	5,749	0.21%
2021/11/11	3.1	34.37	0	0.00	34.30	3.1	5,810	0.05%
2021/11/09	0	0.00	1	35.20	35.20	-1	5,850	-0.02%
2021/11/05	24.1	34.15	1	34.05	34.15	23.1	5,890	0.39%
2021/11/02	2	34.30	0	0.00	34.50	2	5,933	0.03%
2021/10/29	2.1	34.21	0	0.00	34.10	2.1	5,891	0.04%
2021/10/28	1	34.60	10	34.70	34.75	-9	5,841	-0.15%
2021/10/27	1	34.75	1	34.65	34.55	0	5,852	0.00%
2021/10/26	0	0.00	2	35.30	35.20	-2	5,851	-0.03%
2021/10/25	0	0.00	1	35.00	35.15	-1	5,816	-0.02%
2021/10/22	2	35.03	0	0.00	34.85	2	5,840	0.03%
2021/10/21	1	35.15	0	0.00	35.20	1	5,829	0.02%
2021/10/18	1	34.90	0	0.00	34.90	1	5,762	0.02%
2021/10/08	1	34.40	0	0.00	34.40	1	5,813	0.02%
2021/10/01	1	34.90	0	0.00	35.00	1	5,851	0.02%
2021/09/30	1	35.50	0	0.00	35.50	1	5,747	0.02%
2021/09/29	2	35.23	0	0.00	35.25	2	5,680	0.04%
2021/09/24	0	0.00	1	36.20	35.60	-1	5,567	-0.02%
2021/09/22	1	35.45	0	0.00	35.40	1	5,509	0.02%
2021/09/16	2	36.40	0	0.00	36.40	2	5,456	0.04%
2021/09/14	1	36.90	0	0.00	37.35	1	5,544	0.02%
2021/09/13	0	0.00	1	36.40	36.50	-1	5,496	-0.02%
2021/09/10	3	36.00	0	0.00	36.25	3	5,560	0.05%
2021/09/09	0.1	36.20	15	35.45	36.25	-14.9	5,878	-0.25%
2021/09/08	8	36.01	0	0.00	35.80	8	5,826	0.14%
2021/09/07	3	36.85	0	0.00	36.65	3	5,733	0.05%
2021/09/06	5.1	36.95	3	37.03	36.90	2.1	5,753	0.04%
2021/09/02	1	37.00	0	0.00	36.80	1	5,747	0.02%
2021/09/01	2	37.05	0	0.00	37.05	2	5,735	0.03%
2021/08/30	5	37.05	0	0.00	37.05	5	5,668	0.09%
2021/08/25	1	37.70	0	0.00	37.95	1	5,540	0.02%
2021/08/24	3	37.60	0	0.00	37.60	3	5,472	0.05%
2021/08/23	20	37.83	5	38.10	38.05	15	5,436	0.28%
2021/08/19	1.1	37.71	0	0.00	37.60	1.1	5,620	0.02%
2021/08/18	16	37.76	0	0.00	37.80	16	5,554	0.29%
2021/08/17	4	38.75	0	0.00	38.40	4	5,420	0.07%
2021/08/16	4	39.80	0	0.00	39.15	4	5,337	0.07%
2021/08/12	7	40.81	0	0.00	40.65	7	5,414	0.13%
2021/08/11	0	41.75	0	0.00	41.80	0	5,363	0.00%
2021/08/10	5	41.63	0	0.00	41.65	5	5,456	0.09%
2021/08/06	0.1	43.35	0	0.00	43.10	0.1	5,689	0.00%
2021/08/02	0	0.00	1	43.75	44.20	-1	6,363	-0.02%
2021/07/30	1	43.35	0	0.00	43.10	1	6,426	0.02%
2021/07/29	0	0.00	1	43.75	44.05	-1	6,570	-0.02%
2021/07/28	3	43.58	0	0.00	43.60	3	6,811	0.04%
2021/07/21	0.1	43.85	1	44.05	43.80	-1	7,805	-0.01%
2021/07/20	2	43.93	0	0.00	43.85	2	7,942	0.03%
2021/07/19	0	0.00	1	44.75	45.00	-1	8,125	-0.01%
2021/07/15	1	44.40	0	0.00	44.30	1	8,998	0.01%
2021/07/12	5	44.56	0	0.00	44.80	5	10,396	0.05%
2021/06/24	0	0.00	4	47.60	47.45	-4	11,235	-0.04%
2021/06/23	0	0.00	1	46.00	46.00	-1	11,152	-0.01%
2021/06/17	0.1	45.30	0	0.00	45.30	0.1	11,002	0.00%
2021/06/16	1	45.00	0	0.00	45.50	1	11,021	0.01%
2021/06/10	0	0.00	1	46.60	46.50	-1	11,116	-0.01%
2021/06/09	1	46.70	0	0.00	47.00	1	11,095	0.01%
2021/06/08	0	0.00	9	47.76	47.00	-9	11,083	-0.08%
2021/06/07	1	46.25	0	0.00	46.40	1	11,102	0.01%
2021/06/03	0	0.00	1	48.15	48.00	-1	11,101	-0.01%
2021/06/02	0	0.00	6	48.17	48.20	-6	11,144	-0.05%
2021/05/31	0	0.00	5	46.95	46.65	-5	11,201	-0.04%
2021/05/28	1	47.60	2.1	48.25	47.40	-1.1	11,297	-0.01%
2021/05/25	0	0.00	1	46.30	46.30	-1	11,152	-0.01%
2021/05/21	2	43.98	0	0.00	44.35	2	11,218	0.02%
2021/05/20	0	0.00	1	44.80	44.20	-1	11,167	-0.01%
2021/05/18	0	0.00	2	43.20	43.75	-2	11,075	-0.02%
2021/05/17	1.6	42.41	0	0.00	41.30	1.6	11,014	0.01%
2021/05/14	1	44.25	0	0.00	44.35	1	10,811	0.01%
2021/05/13	1	43.50	13	43.48	43.90	-12	10,697	-0.11%
2021/05/12	1	44.90	3	47.60	45.00	-2	10,559	-0.02%
2021/05/11	2	49.60	0	0.00	48.60	2	10,379	0.02%
2021/05/10	4	51.60	4	51.20	51.50	0	10,201	0.00%
2021/05/07	1.1	50.50	1	51.30	51.00	0.1	10,178	0.00%
2021/05/06	1	50.50	3	49.95	50.70	-2	10,138	-0.02%
2021/05/05	9.4	50.07	0	0.00	49.50	9.4	9,970	0.09%
2021/05/04	2	52.10	146	52.18	51.10	-144	9,745	-1.48%	大賣/鉅額交易
2021/05/03	1	52.50	2	52.90	52.50	-1	9,553	-0.01%
2021/04/29	5	53.74	4	54.00	54.10	1	9,387	0.01%
2021/04/28	0.1	55.30	5	55.10	55.50	-4.9	9,117	-0.05%
2021/04/27	6	56.03	0	0.00	56.10	6	9,030	0.07%
2021/04/26	6	57.10	5	57.00	57.00	1	8,914	0.01%
2021/04/23	0	0.00	7	55.61	56.30	-7	8,784	-0.08%
2021/04/22	29	57.33	5	57.92	56.10	24	8,588	0.28%
2021/04/21	10	56.98	2	57.25	57.10	8	8,128	0.10%
2021/04/20	13.4	56.82	18	57.38	56.50	-4.6	7,741	-0.06%
2021/04/19	11	53.54	4	52.93	53.80	7	6,858	0.10%
2021/04/16	4	51.78	5	51.52	51.70	-1	6,557	-0.02%
2021/04/15	4	50.25	18	50.18	51.20	-14	6,355	-0.22%
2021/04/12	5	47.76	2	48.20	47.80	3	6,202	0.05%
2021/04/09	1	48.05	3	48.07	48.00	-2	6,238	-0.03%
2021/04/08	0.1	47.00	0	0.00	46.95	0.1	6,166	0.00%
2021/04/01	1	47.50	0	0.00	47.45	1	6,115	0.02%
2021/03/31	3	47.60	3	48.17	48.20	0	6,045	0.00%
2021/03/30	1	46.60	2	47.50	47.50	-1	5,882	-0.02%
2021/03/29	0	0.00	4	46.50	47.00	-4	5,788	-0.07%
2021/03/24	0	0.00	5	45.45	46.40	-5	5,620	-0.09%
2021/03/23	0	0.00	1	44.75	44.75	-1	5,436	-0.02%
2021/03/22	0	0.00	5	44.70	44.55	-5	5,468	-0.09%
2021/03/19	1	44.10	0	0.00	44.20	1	5,493	0.02%
2021/03/18	2	45.23	1	45.40	45.00	1	5,476	0.02%
2021/03/17	0	0.00	1	44.20	44.70	-1	5,413	-0.02%
2021/03/15	1	43.90	0	0.00	44.15	1	5,446	0.02%
2021/03/12	0	0.00	6	43.98	44.00	-6	5,608	-0.11%
2021/03/05	1	43.00	0	0.00	42.95	1	5,802	0.02%
2021/03/03	0	0.00	3	43.80	43.85	-3	5,920	-0.05%
2021/02/26	5	42.81	0	0.00	43.15	5	5,890	0.08%
2021/02/24	0	0.00	10	44.95	44.40	-10	5,882	-0.17%
2021/02/23	2	43.40	0	0.00	44.65	2	6,035	0.03%
2021/02/22	0	0.00	20	43.45	43.60	-20	6,028	-0.33%
2021/02/18	0	0.00	2	43.30	43.30	-2	6,145	-0.03%
2021/02/17	0	0.00	1	42.70	42.70	-1	6,144	-0.02%
2021/02/05	0	0.00	2	42.13	41.80	-2	6,269	-0.03%
2021/02/04	1	42.00	0	0.00	41.65	1	6,367	0.02%
2021/02/03	0	0.00	8	42.53	42.45	-8	6,557	-0.12%
2021/02/02	1	42.20	0	0.00	42.25	1	6,570	0.02%
2021/01/29	5	39.85	0	0.00	39.95	5	6,608	0.08%
2021/01/28	1	40.20	0	0.00	40.35	1	6,637	0.02%
2021/01/25	1	41.90	0	0.00	42.00	1	6,666	0.02%
2021/01/21	2	41.80	0	0.00	41.70	2	6,672	0.03%
2021/01/20	2	41.50	0	0.00	41.60	2	6,659	0.03%
2021/01/15	1	43.00	0	0.00	43.05	1	6,497	0.02%
2021/01/13	0	0.00	1	43.55	43.30	-1	6,412	-0.02%
2021/01/11	0	0.00	10.1	43.15	43.55	-10.1	6,308	-0.16%
2021/01/08	0	0.00	1	43.60	43.60	-1	6,269	-0.02%
2021/01/07	0	0.00	1	42.85	42.85	-1	6,170	-0.02%
2021/01/06	29	41.98	1	40.95	41.35	28	6,075	0.46%
2021/01/05	7	43.05	0	0.00	42.80	7	5,880	0.12%
2021/01/04	1	43.20	0	0.00	44.40	1	5,711	0.02%
2020/12/30	0	0.00	2	43.90	44.10	-2	5,627	-0.04%
2020/12/29	0	43.35	0	0.00	43.35	0	5,619	0.00%
2020/12/28	0.1	43.80	0	0.00	43.60	0.1	5,671	0.00%
2020/12/25	1	43.55	0	0.00	43.55	1	5,672	0.02%
2020/12/23	0	0.00	1	43.65	43.35	-1	5,735	-0.02%
2020/12/22	3	43.75	0	0.00	43.05	3	5,733	0.05%
2020/12/17	0	0.00	15	45.50	45.50	-15	5,731	-0.26%
2020/12/16	20	45.65	14	45.50	45.70	6	5,727	0.10%
2020/12/15	0	45.10	0	0.00	44.80	0	5,641	0.00%
2020/12/10	0	0.00	5	44.84	44.80	-5	5,539	-0.09%
2020/12/09	40	45.20	0	0.00	45.30	40	5,503	0.73%
2020/12/08	40	44.75	7	45.30	45.45	33	5,469	0.60%
2020/12/07	20	43.75	0	0.00	43.80	20	5,351	0.37%
2020/12/04	0	0.00	2	43.60	43.70	-2	5,386	-0.04%
2020/12/03	0	0.00	1	43.30	43.30	-1	5,370	-0.02%
2020/12/01	0	0.00	11	43.60	43.50	-11	5,425	-0.20%
2020/11/30	1	42.50	10	43.35	42.50	-9	5,374	-0.17%
2020/11/27	0	0.00	0.1	43.10	43.20	-0.1	5,260	0.00%
2020/11/24	1	42.80	0	0.00	42.75	1	5,366	0.02%
2020/11/23	10	43.10	0	0.00	43.30	10	5,316	0.19%
2020/11/20	5	43.40	5	43.09	43.25	0	5,180	0.00%
2020/11/19	0	0.00	1	41.65	41.80	-1	4,947	-0.02%
2020/11/18	2	41.03	0	0.00	41.05	2	4,859	0.04%
2020/11/12	0	0.00	11	39.91	39.90	-11	4,745	-0.23%
2020/11/10	0	0.00	5	38.60	38.60	-5	4,971	-0.10%
2020/11/09	10	38.40	0	0.00	38.60	10	5,060	0.20%
2020/11/06	0	0.00	12	38.14	38.25	-12	5,078	-0.24%
2020/11/04	1	36.40	2	36.75	37.50	-1	5,080	-0.02%
2020/11/03	4	36.45	1	36.55	36.70	3	5,035	0.06%
2020/10/28	0	0.00	1	37.40	37.10	-1	5,346	-0.02%
2020/10/27	2	37.40	0	0.00	37.45	2	5,352	0.04%
2020/10/19	0.1	37.05	0	0.00	37.05	0.1	5,553	0.00%
2020/10/06	1	38.10	20	38.00	38.00	-19	6,125	-0.31%
2020/10/05	0	0.00	18	38.09	37.90	-18	6,147	-0.29%
2020/09/28	0	0.00	5	36.20	36.70	-5	6,259	-0.08%
2020/09/25	0	0.00	1	35.65	36.00	-1	6,273	-0.02%
2020/09/24	6	36.07	0	0.00	35.70	6	6,256	0.10%
2020/09/23	5	36.80	0	0.00	37.30	5	6,213	0.08%
2020/09/22	5	37.50	0	0.00	37.05	5	6,199	0.08%
2020/09/17	6	37.63	0	0.00	37.90	6	6,204	0.10%
2020/09/16	10	38.30	0	0.00	38.25	10	6,206	0.16%
2020/09/11	0	0.00	26	38.72	37.90	-26	6,237	-0.42%
2020/09/10	1	38.45	165	38.08	38.50	-164	6,293	-2.61%	大賣/鉅額交易
2020/09/07	20	37.28	1	37.30	37.25	19	6,152	0.31%
2020/09/01	0.1	36.40	0	0.00	36.40	0.1	6,018	0.00%
2020/08/24	0	0.00	5	37.75	37.65	-5	6,080	-0.08%
2020/08/20	0.1	37.50	0	0.00	37.45	0.1	6,072	0.00%
2020/08/19	1	38.80	0	0.00	38.40	1	5,995	0.02%
2020/08/18	10	38.75	0	0.00	39.00	10	5,938	0.17%
2020/08/17	5	38.65	0	0.00	38.75	5	5,860	0.09%
2020/08/14	1	38.11	0	0.00	38.65	1	5,618	0.02%
2020/08/11	2	36.45	2	37.20	36.65	0	5,220	0.00%
2020/08/06	0	0.00	1	36.40	36.40	-1	5,117	-0.02%
2020/08/04	0	0.00	8	35.43	35.55	-8	4,923	-0.16%
2020/08/03	2	33.65	0	0.00	33.60	2	4,841	0.04%
2020/07/29	2	33.50	0	0.00	33.65	2	4,862	0.04%
2020/07/28	3	33.47	0	0.00	33.55	3	4,921	0.06%
2020/07/27	2	34.40	0	0.00	34.00	2	4,975	0.04%
2020/07/24	2	34.75	0	0.00	34.50	2	4,982	0.04%
2020/07/22	1	35.60	0	0.00	35.65	1	5,096	0.02%
2020/07/16	0	0.00	2	37.00	37.00	-2	4,973	-0.04%
2020/07/15	0	36.15	0	0.00	36.35	0	4,823	0.00%
2020/07/14	0	35.55	0	0.00	35.55	0	4,782	0.00%
2020/07/13	0	35.55	3.4	35.95	35.55	-3.3	4,758	-0.07%
2020/07/10	0	35.30	0	0.00	35.50	0	4,728	0.00%
2020/07/08	0.1	35.95	0	0.00	36.00	0.1	4,653	0.00%
2020/07/07	0	35.05	0	0.00	35.15	0	4,545	0.00%
2020/07/02	0.1	35.10	0	0.00	35.15	0.1	4,612	0.00%
2020/07/01	0	0.00	1	33.90	33.90	-1	4,589	-0.02%
2020/06/29	1	33.90	0	0.00	33.95	1	4,602	0.02%
2020/06/24	1	34.55	0	0.00	34.50	1	4,614	0.02%
2020/06/22	1	34.70	1	34.80	34.60	0	4,693	0.00%
2020/06/19	1	35.00	0	0.00	35.00	1	4,719	0.02%
2020/06/08	0	0.00	0.6	35.05	35.20	-0.6	5,290	-0.01%
2020/06/01	20	33.85	20	34.05	33.75	0	5,302	0.00%
2020/05/27	0	0.00	2	33.35	34.00	-2	5,029	-0.04%
2020/05/26	2	33.65	5	33.65	33.80	-3	5,065	-0.06%
2020/05/22	3	32.85	3	32.55	32.55	0	5,050	0.00%
2020/05/20	0	0.00	3	33.75	33.70	-3	5,007	-0.06%
2020/05/18	0	0.00	1	32.45	32.25	-1	4,934	-0.02%
2020/05/14	4	32.15	0	0.00	32.00	4	4,866	0.08%
2020/05/13	5	33.11	0	0.00	33.05	5	4,782	0.10%
2020/05/08	2	33.90	0	0.00	33.85	2	4,701	0.04%
2020/05/07	0	0.00	5	34.25	34.15	-5	4,681	-0.11%
2020/05/05	1	34.55	0	0.00	34.55	1	4,627	0.02%
2020/04/29	5	34.90	1	34.60	34.50	4	4,405	0.09%
2020/04/28	4	33.63	6	34.22	34.55	-2	4,379	-0.05%
2020/04/24	5	30.65	0	0.00	30.60	5	4,282	0.12%
2020/04/17	1	33.10	1	33.35	33.10	0	4,100	0.00%
2020/04/16	1	32.80	0	0.00	32.85	1	4,028	0.02%
2020/04/14	0.1	33.45	0	0.00	33.30	0.1	3,956	0.00%
2020/04/08	0	0.00	2	32.60	32.60	-2	3,826	-0.05%
2020/04/07	1	31.15	0	0.00	31.40	1	3,764	0.03%
2020/04/06	2	29.95	0	0.00	30.05	2	3,697	0.05%
2020/03/26	1	31.05	0	0.00	31.00	1	3,437	0.03%
2020/03/20	0	0.00	7	30.32	30.25	-7	3,357	-0.21%
2020/03/19	1	29.80	1	30.85	29.70	0	3,219	0.00%
2020/03/17	2	33.70	0	0.00	33.00	2	3,023	0.07%
2020/03/16	0	0.00	1	35.45	34.90	-1	2,921	-0.03%
2020/03/13	1	34.95	0	0.00	36.00	1	2,853	0.04%
2020/03/12	0	0.00	1	37.25	37.85	-1	2,743	-0.04%
2020/03/05	1	39.25	0	0.00	39.20	1	2,503	0.04%
2020/03/04	0	39.20	0	0.00	39.20	0	2,525	0.00%
2020/03/02	1	39.10	1	39.05	39.00	0	2,519	0.00%
2020/02/27	0.1	39.55	1	39.55	39.55	-1	2,620	-0.04%
2020/02/25	1	38.70	0	0.00	38.70	1	2,585	0.04%
2020/02/24	2	38.90	0	0.00	38.90	2	2,600	0.08%
2020/02/14	1	39.95	0	0.00	39.95	1	2,899	0.03%
2020/02/11	1	39.30	0	0.00	39.30	1	3,238	0.03%
2020/01/30	2	39.10	0	0.00	39.10	2	3,309	0.06%
2020/01/17	0.3	42.10	0	0.00	42.10	0.3	3,214	0.01%
2020/01/14	0.1	42.20	0	0.00	42.20	0.1	3,354	0.00%
2020/01/02	0	42.10	0	0.00	42.10	0	4,028	0.00%
2019/12/31	0	0.00	0.3	42.00	41.80	-0.3	4,073	-0.01%
2019/12/26	0	42.20	0	0.00	42.10	0	4,186	0.00%
2019/12/25	3	41.95	0	0.00	42.00	3	4,258	0.07%
2019/12/23	0	42.45	1	42.75	42.45	-1	4,491	-0.02%
2019/12/20	0.3	43.05	0	0.00	43.05	0.3	4,473	0.01%
2019/12/19	0.1	42.20	0	0.00	42.20	0.1	4,446	0.00%
2019/12/18	0.4	42.40	0	0.00	42.25	0.4	4,593	0.01%
2019/12/17	0	42.30	0	0.00	42.30	0	4,627	0.00%
2019/12/16	0	42.10	0	0.00	42.00	0	4,631	0.00%
2019/12/12	0	41.65	0	0.00	41.65	0	4,648	0.00%
2019/12/11	0	41.20	0	0.00	41.15	0	4,660	0.00%
2019/12/09	0	0.00	1	40.65	40.85	-1	4,698	-0.02%
2019/12/05	1	41.25	0	0.00	41.10	1	4,680	0.02%
2019/11/29	3	41.83	0	0.00	41.60	3	4,782	0.06%
2019/11/27	0	42.00	0	0.00	42.00	0	5,085	0.00%
2019/11/20	12	42.07	0	0.00	42.20	12	5,512	0.22%
2019/11/18	1	42.70	0	0.00	42.80	1	5,521	0.02%
2019/11/14	2	42.95	0	0.00	42.95	2	5,468	0.04%
2019/11/13	1	43.40	0	0.00	43.35	1	5,403	0.02%
2019/11/12	5	44.00	0	0.00	44.00	5	5,374	0.09%
2019/11/11	1	46.90	0	0.00	46.95	1	5,134	0.02%
2019/11/08	0	48.35	0	0.00	48.35	0	5,129	0.00%
2019/11/07	0	0.00	1	48.15	48.20	-1	5,170	-0.02%
2019/11/06	1	48.60	0	0.00	48.30	1	5,175	0.02%
2019/11/05	0.2	48.20	0	0.00	48.20	0.2	5,166	0.00%
2019/11/04	0	0.00	2	48.10	48.25	-2	5,203	-0.04%
2019/11/01	1	47.75	0	0.00	48.20	1	5,230	0.02%
2019/10/30	1	47.90	0	0.00	48.00	1	5,276	0.02%
2019/10/25	0	0.00	1	48.00	47.70	-1	5,313	-0.02%
2019/10/23	0	0.00	2	47.80	47.90	-2	5,337	-0.04%
2019/10/17	0	0.00	12	48.14	48.15	-12	5,135	-0.23%
2019/10/16	2	47.38	16	47.10	47.95	-14	5,045	-0.28%
2019/10/15	1	46.95	6	46.67	46.60	-5	4,906	-0.10%
2019/10/07	1	45.50	0	0.00	45.35	1	4,751	0.02%
2019/09/27	0	0.00	12	45.86	45.80	-12	4,558	-0.26%
2019/09/26	0	0.00	2	45.25	45.10	-2	4,414	-0.05%
2019/09/25	1	44.90	0	0.00	45.00	1	4,333	0.02%
2019/09/24	0.1	44.75	0	0.00	44.65	0.1	4,339	0.00%
2019/09/23	10	45.00	0	0.00	45.00	10	4,302	0.23%
2019/09/20	0.4	44.20	0	0.00	44.40	0.4	4,202	0.01%
2019/09/18	0	0.00	13	44.58	44.60	-13	4,143	-0.31%
2019/09/04	10	43.50	0	0.00	43.50	10	4,089	0.24%
2019/09/03	0	0.00	5	43.48	43.45	-5	4,087	-0.12%
2019/09/02	7	44.34	4	44.10	44.05	3	4,061	0.07%
2019/08/30	0	0.00	10	43.90	44.00	-10	3,937	-0.25%
2019/08/28	0	0.00	1	42.80	43.00	-1	3,712	-0.03%
2019/08/27	1	43.00	5	43.35	43.00	-4	3,669	-0.11%
2019/08/26	0	0.00	13	43.01	42.60	-13	3,526	-0.37%
2019/08/23	15	42.60	1	41.95	42.50	14	3,394	0.41%
2019/08/19	0.1	40.10	0	0.00	40.00	0.1	3,198	0.00%
2019/08/01	1	39.50	0	0.00	39.55	1	3,315	0.03%
2019/07/29	1	40.00	0	0.00	40.00	1	3,334	0.03%
2019/07/24	0	0.00	7	39.70	39.65	-7	3,357	-0.21%
2019/07/15	10	40.70	0	0.00	40.65	10	3,711	0.27%
2019/07/05	0	0.00	10	40.35	40.25	-10	3,989	-0.25%
2019/07/01	1	40.00	0	0.00	39.90	1	4,041	0.02%
2019/06/20	0	0.00	10	40.45	40.35	-10	4,049	-0.25%
2019/06/14	6	39.15	0	0.00	39.30	6	4,044	0.15%
2019/06/13	6	39.10	0	0.00	39.10	6	4,028	0.15%
2019/06/12	3	39.47	1	39.40	39.55	2	4,083	0.05%
2019/06/10	0	0.00	1	40.25	40.40	-1	3,992	-0.03%
2019/06/04	0	0.00	1	39.90	39.80	-1	3,922	-0.03%
2019/05/30	10	40.20	0	0.00	40.05	10	3,877	0.26%
2019/05/29	1	39.60	0	0.00	39.60	1	3,889	0.03%
2019/05/28	0	0.00	2	40.10	40.00	-2	3,918	-0.05%
2019/05/22	0.1	40.25	0	0.00	40.15	0.1	3,830	0.00%
2019/05/20	3	39.50	0	0.00	39.35	3	3,766	0.08%
2019/05/16	1	38.70	0	0.00	38.65	1	3,756	0.03%
2019/05/13	2	39.00	6	39.05	39.10	-4	3,689	-0.11%
2019/05/10	5	39.85	0	0.00	39.70	5	3,645	0.14%
2019/05/09	5	40.03	0	0.00	39.95	5	3,642	0.14%
2019/04/26	0	0.00	1	40.65	41.00	-1	3,252	-0.03%
2019/04/25	1	40.30	0	0.00	40.40	1	3,231	0.03%
2019/04/12	1	41.45	0	0.00	41.50	1	2,632	0.04%
2019/04/10	2	42.45	0	0.00	42.55	2	2,562	0.08%
2019/04/09	1	41.60	0	0.00	41.85	1	2,549	0.04%
2019/04/03	2	41.68	0	0.00	41.70	2	2,564	0.08%
2019/03/25	5	41.72	2	41.80	42.20	3	2,660	0.11%
2019/03/21	0	0.00	1	43.85	43.70	-1	2,614	-0.04%
2019/03/20	1	43.30	1	43.50	43.55	0	2,637	0.00%
2019/03/19	0	0.00	2	43.25	43.25	-2	2,627	-0.08%
2019/03/18	0	0.00	1	42.75	43.15	-1	2,616	-0.04%
2019/03/15	4	42.26	0	0.00	43.00	4	2,610	0.15%
2019/03/07	1	42.95	0	0.00	43.00	1	2,724	0.04%
2019/02/26	0	0.00	2	43.90	44.05	-2	2,770	-0.07%
2019/02/25	1	43.60	0	0.00	43.60	1	2,724	0.04%
2019/02/19	0	0.00	11	42.60	42.75	-11	2,794	-0.39%
2019/02/18	3	42.50	20	42.55	42.55	-17	2,803	-0.61%
2019/01/24	1	42.55	0	0.00	42.60	1	3,103	0.03%
2019/01/14	0	0.00	1	42.60	42.15	-1	3,303	-0.03%
2019/01/09	0	0.00	1	42.50	42.65	-1	3,376	-0.03%
2019/01/08	0	0.00	1	42.10	41.80	-1	3,377	-0.03%
2019/01/07	1	41.80	1	42.10	41.90	0	3,428	0.00%
2018/12/27	1	40.65	0	0.00	40.55	1	3,679	0.03%
2018/12/21	2	41.03	10	40.30	40.00	-8	3,756	-0.21%
2018/12/19	0	0.00	1	43.50	43.05	-1	3,587	-0.03%
2018/12/18	0	0.00	1	42.80	43.00	-1	3,589	-0.03%
2018/12/06	1	41.80	0	0.00	41.75	1	3,784	0.03%
2018/11/21	5	40.30	0	0.00	40.30	5	3,716	0.13%
2018/11/13	1	38.05	0	0.00	39.20	1	3,790	0.03%
2018/11/12	2	39.25	0	0.00	39.10	2	3,715	0.05%
2018/11/05	0	0.00	5	43.00	43.50	-5	3,752	-0.13%
2018/10/31	0	0.00	1	43.05	43.55	-1	4,011	-0.02%
2018/10/26	0	0.00	2	41.80	41.55	-2	4,157	-0.05%
2018/10/24	1	41.40	0	0.00	42.50	1	4,211	0.02%
2018/10/18	1	42.80	0	0.00	42.80	1	4,251	0.02%
2018/10/15	0.6	43.05	0	0.00	42.60	0.6	4,238	0.01%
2018/10/12	1	43.20	0	0.00	43.60	1	4,205	0.02%
2018/10/11	4	42.90	0	0.00	43.35	4	4,201	0.10%
2018/10/05	5	46.10	2	46.00	45.70	3	4,128	0.07%
2018/10/04	2	46.25	0	0.00	46.30	2	4,180	0.05%
2018/09/28	4	48.45	0	0.00	48.00	4	4,210	0.10%
2018/09/27	2	48.20	72	47.82	48.45	-70	4,159	-1.68%
2018/09/25	1	48.05	0	0.00	48.10	1	4,137	0.02%
2018/09/19	0	0.00	1	48.10	48.25	-1	4,106	-0.02%
2018/09/18	0	0.00	10	47.85	47.90	-10	4,085	-0.24%
2018/09/11	0	0.00	10	45.75	46.45	-10	4,063	-0.25%
2018/09/10	1	46.05	0	0.00	45.85	1	4,137	0.02%
2018/09/07	0	0.00	5	46.30	46.65	-5	4,176	-0.12%
2018/09/06	0	0.00	5	46.40	46.65	-5	4,185	-0.12%
2018/09/05	0	0.00	2	46.65	46.15	-2	4,179	-0.05%
2018/09/04	3	47.05	0	0.00	47.05	3	4,238	0.07%
2018/08/28	40	46.25	0	0.00	46.35	40	4,274	0.94%
2018/08/23	11	46.20	0	0.00	46.10	11	4,370	0.25%
2018/08/21	2	47.30	0	0.00	47.45	2	4,141	0.05%
2018/08/15	5	46.50	0	0.00	46.25	5	4,205	0.12%
2018/08/10	1	48.95	0	0.00	49.10	1	4,196	0.02%
2018/08/09	1	48.85	0	0.00	49.00	1	4,209	0.02%
2018/08/08	0	49.15	0	0.00	49.05	0	4,280	0.00%
2018/08/06	0	0.00	13	48.63	48.80	-13	4,227	-0.31%
2018/08/02	0	0.00	20	47.00	46.80	-20	4,066	-0.49%
2018/07/27	4	46.55	0	0.00	46.85	4	3,963	0.10%
2018/07/17	20	44.90	0	0.00	45.30	20	3,917	0.51%
2018/07/13	5	44.40	0	0.00	44.40	5	3,966	0.13%
2018/07/04	0	0.00	1	44.50	45.55	-1	3,880	-0.03%
2018/07/02	1	45.35	0	0.00	45.25	1	3,954	0.03%
2018/06/29	5	45.85	0	0.00	45.85	5	3,974	0.13%
2018/06/27	1	44.60	0	0.00	44.60	1	4,038	0.02%
2018/06/21	1	45.25	6	45.30	45.20	-5	4,335	-0.12%
2018/06/19	0	0.00	1	45.75	45.10	-1	4,403	-0.02%
2018/06/15	1	46.25	0	0.00	46.25	1	4,410	0.02%
2018/06/14	1	46.70	0	0.00	46.70	1	4,342	0.02%
2018/06/13	11	47.86	0	0.00	47.50	11	4,320	0.25%
2018/06/12	0	0.00	40	47.75	47.85	-40	4,403	-0.91%
2018/06/11	6	46.90	0	0.00	46.95	6	4,359	0.14%
2018/06/08	1	46.95	0	0.00	46.95	1	4,400	0.02%
2018/06/07	0	0.00	21	47.09	47.15	-21	4,419	-0.48%
2018/06/06	0	0.00	2	46.75	46.60	-2	4,452	-0.04%
2018/06/05	1	46.15	30	46.22	46.25	-29	4,422	-0.66%
2018/05/25	1	45.70	0	0.00	45.85	1	4,427	0.02%
2018/05/23	4	46.74	0	0.00	46.60	4	4,501	0.09%
2018/05/21	0	0.00	22	45.52	45.60	-22	4,511	-0.49%
2018/05/18	1	44.85	0	0.00	44.85	1	4,517	0.02%
2018/05/16	8	44.19	5	44.00	44.50	3	4,687	0.06%
2018/05/15	3	45.02	0	0.00	45.00	3	4,683	0.06%
2018/05/11	0	0.00	0.5	46.35	46.25	-0.5	4,760	-0.01%
2018/05/09	1.1	46.11	0	0.00	46.00	1.1	4,766	0.02%
2018/05/07	6	46.53	0	0.00	46.40	6	4,859	0.12%
2018/05/04	1	46.75	0	0.00	46.65	1	4,880	0.02%
2018/04/20	0	0.00	2	47.90	47.90	-2	5,112	-0.04%
2018/04/10	1	47.70	0	0.00	47.90	1	5,278	0.02%
2018/04/03	1	46.70	0	0.00	46.70	1	5,250	0.02%
2018/03/31	3	46.90	0	0.00	47.05	3	5,295	0.06%
2018/03/30	3	47.05	0	0.00	47.05	3	5,263	0.06%
2018/03/29	4	47.13	0	0.00	47.35	4	5,203	0.08%
2018/03/28	16	48.07	0	0.00	47.80	16	5,071	0.32%
2018/03/27	4	48.63	0	0.00	48.60	4	5,003	0.08%
2018/03/23	3	49.00	0	0.00	49.25	3	4,943	0.06%
2018/03/22	1	49.30	0	0.00	49.65	1	4,920	0.02%
2018/03/21	3	49.05	294	49.53	49.50	-291	4,887	-5.95%	大賣/鉅額交易
2018/03/19	2	50.00	0	0.00	49.90	2	4,845	0.04%
2018/03/15	2	50.40	0	0.00	50.40	2	4,777	0.04%
2018/03/13	0	0.00	10	49.95	49.95	-10	4,742	-0.21%
2018/03/09	0	0.00	1	49.30	49.25	-1	4,817	-0.02%
2018/03/08	10	49.15	0	0.00	49.20	10	4,936	0.20%
2018/03/07	1	49.20	0	0.00	49.05	1	4,983	0.02%
2018/03/01	1	50.00	0	0.00	50.00	1	5,257	0.02%
2018/02/22	0	0.00	2	50.30	49.60	-2	5,217	-0.04%
2018/02/21	5	49.60	0	0.00	50.00	5	5,162	0.10%
2018/02/09	5	47.33	0	0.00	47.40	5	5,109	0.10%
2018/02/08	7	48.91	0	0.00	49.00	7	5,034	0.14%
2018/02/07	2.1	49.55	0	0.00	49.10	2.1	5,038	0.04%
2018/02/06	3	49.90	0	0.00	49.40	3	5,004	0.06%
2018/02/01	2	51.00	0	0.00	51.00	2	4,933	0.04%
2018/01/31	103	50.80	0	0.00	50.80	103	4,930	2.09%	大買/鉅額交易
2018/01/30	50	51.10	0	0.00	51.10	50	4,856	1.03%
2018/01/29	7	51.17	35	51.10	51.60	-28	4,824	-0.58%
2018/01/26	52	51.40	0	0.00	51.50	52	4,775	1.09%
2018/01/24	0	0.00	1	51.80	51.60	-1	4,704	-0.02%
2018/01/22	3	51.73	5	51.70	51.90	-2	4,681	-0.04%
2018/01/19	95	52.20	0	0.00	52.20	95	4,629	2.05%
2018/01/18	1	52.50	0	0.00	52.40	1	4,583	0.02%
2018/01/17	41	51.99	1	52.60	52.60	40	4,528	0.88%
2018/01/16	6	51.50	0	0.00	51.80	6	4,415	0.14%
2018/01/15	1	51.60	0	0.00	51.60	1	4,386	0.02%
2018/01/12	3	51.50	0	0.00	51.60	3	4,365	0.07%
2018/01/09	2	51.00	0	0.00	51.20	2	4,257	0.05%