南港 (2101)-富邦-基隆券商分點個股進出

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－富邦-基隆券商分點個股進出

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

富邦-基隆券商分點個股進出
富邦-基隆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	0	0.00	33	49.24	48.90	-33	3,221	-1.02%
2024/12/10	0	0.00	1	49.40	49.40	-1	3,234	-0.03%
2024/12/09	1	49.90	0	0.00	49.70	1	3,252	0.03%
2024/12/06	5	50.90	4	50.28	50.80	1	3,234	0.03%
2024/12/05	3	50.03	0	0.00	49.85	3	3,252	0.09%
2024/12/04	2	50.40	2	50.70	50.70	0	3,265	0.00%
2024/12/03	1	49.85	0	0.00	50.30	1	3,325	0.03%
2024/12/02	3	49.87	0	0.00	49.75	3	3,325	0.09%
2024/11/29	0	0.00	2	49.00	49.10	-2	3,256	-0.06%
2024/11/27	0	0.00	10	48.30	47.70	-10	3,274	-0.31%
2024/11/18	11	47.60	11	48.15	47.80	0	3,393	0.00%
2024/11/15	10	45.90	0	0.00	45.90	10	3,349	0.30%
2024/11/14	5.1	45.46	0	0.00	45.40	5.1	3,385	0.15%
2024/11/11	0	0.00	1	48.35	48.35	-1	3,529	-0.03%
2024/11/08	0.1	47.93	1	48.50	47.35	-0.9	3,570	-0.03%
2024/11/06	0	0.00	2	47.90	47.80	-2	3,632	-0.06%
2024/10/29	10	48.25	0	0.00	48.70	10	4,147	0.24%
2024/10/28	2.1	48.40	1	48.45	48.40	1.1	4,166	0.03%
2024/10/25	1	49.20	1	48.20	49.15	0	4,188	0.00%
2024/10/22	1	47.10	0	0.00	47.40	1	4,241	0.02%
2024/10/18	0.1	48.00	0	0.00	48.05	0.1	4,382	0.00%
2024/10/17	0	0.00	1	49.20	48.85	-1	4,444	-0.02%
2024/10/16	0	0.00	1	46.50	47.05	-1	4,507	-0.02%
2024/10/15	2.1	46.74	0	0.00	46.25	2.1	4,703	0.04%
2024/10/14	6.1	47.43	0	0.00	47.20	6.1	4,739	0.13%
2024/10/08	8.1	51.16	0	0.00	49.30	8.1	4,721	0.17%
2024/10/07	5	48.20	0	0.00	50.50	5	4,651	0.11%
2024/09/26	2	48.65	0	0.00	48.45	2	4,858	0.04%
2024/09/25	105	48.70	0	0.00	48.65	105	4,982	2.11%	大買/鉅額交易
2024/09/23	0	0.00	3	47.20	48.25	-3	5,261	-0.06%
2024/09/20	8	50.22	8	49.55	48.50	0	5,217	0.00%
2024/09/19	2	51.90	2	52.20	52.40	0	5,072	0.00%
2024/09/18	4	51.30	2	51.80	51.50	2	5,128	0.04%
2024/09/16	0	0.00	30	50.70	50.80	-30	5,179	-0.58%
2024/09/13	0.6	50.00	0	0.00	50.20	0.6	5,240	0.01%
2024/09/10	20	50.95	20	50.00	49.75	0	5,530	0.00%
2024/09/09	6	49.77	0	0.00	50.70	6	5,627	0.11%
2024/09/06	1	50.69	0	0.00	50.80	1	5,729	0.02%
2024/09/05	2	51.50	0	0.00	51.90	2	5,793	0.03%
2024/09/04	7	49.77	0	0.00	50.60	7	6,002	0.12%
2024/09/03	2	52.50	0	0.00	52.40	2	6,180	0.03%
2024/09/02	1	53.30	0	0.00	53.10	1	6,881	0.01%
2024/08/30	12	54.43	10	54.20	54.00	2	7,328	0.03%
2024/08/29	0	0.00	2	53.90	54.30	-2	8,029	-0.02%
2024/08/28	0	0.00	3	53.90	53.90	-3	8,383	-0.04%
2024/08/26	0	0.00	6	52.10	51.80	-6	9,176	-0.07%
2024/08/23	8	51.85	0	0.00	51.60	8	9,281	0.09%
2024/08/20	2	53.35	2	52.50	52.50	0	9,431	0.00%
2024/08/19	3	54.17	10	54.07	54.50	-7	9,712	-0.07%
2024/08/16	5	54.30	0	0.00	54.00	5	9,850	0.05%
2024/08/15	1	53.90	6	55.15	53.70	-5	9,891	-0.05%
2024/08/14	1	52.40	5	51.20	53.40	-4	9,955	-0.04%
2024/08/13	6	50.27	0	0.00	50.30	6	10,033	0.06%
2024/08/09	0	0.00	2	49.05	48.75	-2	10,667	-0.02%
2024/08/08	0	0.00	20	48.78	48.20	-20	10,827	-0.18%
2024/08/06	16.1	44.48	6	46.65	46.85	10.1	11,129	0.09%
2024/08/05	11	47.27	0	0.00	46.25	11	11,327	0.10%
2024/08/02	3	51.33	10	51.06	50.80	-7	11,673	-0.06%
2024/07/31	0	0.00	4	52.85	52.80	-4	12,227	-0.03%
2024/07/29	0	0.00	2	53.00	52.40	-2	12,969	-0.02%
2024/07/26	0.3	51.40	2	51.30	51.60	-1.7	13,455	-0.01%
2024/07/22	1	50.70	0	0.00	51.30	1	15,260	0.01%
2024/07/17	0	0.00	1	55.00	54.10	-1	16,370	-0.01%
2024/07/16	0	0.00	1	54.50	54.00	-1	17,194	-0.01%
2024/07/15	2	53.10	0	0.00	53.10	2	17,777	0.01%
2024/07/12	0	0.00	2	51.75	51.50	-2	17,950	-0.01%
2024/07/09	5	50.70	0	0.00	50.60	5	18,783	0.03%
2024/07/08	6.1	51.58	35	51.44	51.20	-28.9	19,059	-0.15%
2024/07/05	0	0.00	2	53.40	53.50	-2	18,974	-0.01%
2024/07/04	0	0.00	1	53.60	53.90	-1	19,015	-0.01%
2024/07/03	0	0.00	1.5	53.27	53.60	-1.5	19,119	-0.01%
2024/07/02	2	53.20	1	53.20	53.40	1	19,122	0.01%
2024/07/01	10	54.31	6	53.70	54.00	4	19,078	0.02%
2024/06/28	18	53.08	11.5	53.88	52.10	6.5	18,963	0.03%
2024/06/27	3.1	54.60	0	0.00	54.20	3.1	18,786	0.02%
2024/06/26	1	55.90	0	0.00	55.70	1	18,690	0.01%
2024/06/24	9.1	56.25	0	0.00	55.90	9.1	18,640	0.05%
2024/06/21	4	56.85	0	0.00	56.90	4	18,591	0.02%
2024/06/20	1	57.00	0	0.00	57.30	1	18,566	0.01%
2024/06/19	6	57.40	12	57.16	56.90	-6	18,491	-0.03%
2024/06/18	0	0.00	1	56.30	56.70	-1	18,415	-0.01%
2024/06/17	9	56.39	0	0.00	55.90	9	18,346	0.05%
2024/06/14	2	57.95	1	57.50	57.40	1	18,179	0.01%
2024/06/12	15	57.53	0	0.00	57.00	15	17,985	0.08%
2024/06/11	24	58.55	30	58.64	57.90	-6	17,882	-0.03%
2024/06/07	22	60.00	6	59.98	59.50	16	17,677	0.09%
2024/06/06	34	59.87	14	60.01	60.10	20	17,435	0.11%
2024/06/05	17	63.66	10	63.58	63.40	7	16,722	0.04%
2024/06/04	15	62.46	195	63.80	64.50	-180	16,278	-1.11%	大賣/鉅額交易
2024/06/03	2	60.45	17	60.42	61.30	-15	15,606	-0.10%
2024/05/31	15	59.47	25	60.17	59.60	-10	15,235	-0.07%
2024/05/30	8.2	57.84	4	57.25	57.40	4.2	14,461	0.03%
2024/05/29	2	56.40	5	57.58	57.60	-3	14,383	-0.02%
2024/05/28	8	56.61	5	56.80	56.90	3	14,261	0.02%
2024/05/27	1	56.40	1	57.30	56.50	0	14,218	0.00%
2024/05/24	2	56.30	6.8	55.67	56.30	-4.8	14,158	-0.03%
2024/05/23	10	56.12	0	0.00	55.60	10	14,116	0.07%
2024/05/22	2	58.85	1	58.70	58.70	1	13,816	0.01%
2024/05/21	2.1	58.00	7	58.01	58.00	-5	13,650	-0.04%
2024/05/20	12	58.25	1	59.60	58.00	11	13,544	0.08%
2024/05/17	19.3	57.78	33	57.81	58.50	-13.7	13,313	-0.10%
2024/05/16	7.4	56.75	63	57.84	57.90	-55.6	13,100	-0.42%
2024/05/15	2	55.40	4.3	55.62	55.60	-2.2	12,619	-0.02%
2024/05/14	4	56.12	3	55.70	55.10	1	12,417	0.01%
2024/05/13	17	54.76	13	55.40	55.60	4	12,213	0.03%
2024/05/10	15	55.79	29	55.39	54.90	-14	12,003	-0.12%
2024/05/09	20	55.61	22	56.49	54.80	-2	11,810	-0.02%
2024/05/08	13.8	58.17	11	57.65	56.40	2.8	11,474	0.02%
2024/05/07	14.6	59.78	9	59.43	59.80	5.6	10,949	0.05%
2024/05/06	14	60.66	172.1	60.41	60.90	-158.1	10,469	-1.51%	大賣/鉅額交易
2024/05/03	23	60.43	176	60.63	60.70	-153	10,184	-1.50%	大賣/鉅額交易
2024/05/02	10.3	59.65	11.1	59.59	59.50	-0.8	9,746	-0.01%
2024/04/30	50.6	59.10	81	59.40	58.80	-30.4	9,440	-0.32%
2024/04/29	27.1	60.33	94	60.55	60.80	-66.9	8,922	-0.75%
2024/04/26	44	58.16	278	58.87	59.50	-234	8,094	-2.89%	大賣/鉅額交易
2024/04/25	6	54.62	164	54.65	54.80	-158	7,060	-2.24%	大賣/鉅額交易
2024/04/24	5	53.60	7	53.69	53.60	-2	6,595	-0.03%
2024/04/23	16	52.04	13	51.50	53.30	3	6,227	0.05%
2024/04/22	20	51.34	75	52.76	50.70	-55	5,856	-0.94%
2024/04/19	39	49.11	90	49.59	50.00	-51	4,962	-1.03%
2024/04/18	1	45.50	5	47.42	47.50	-4	4,215	-0.09%
2024/04/17	14	47.63	0	0.00	46.15	14	3,963	0.35%
2024/04/16	2	45.78	52	45.61	46.20	-50	3,663	-1.36%
2024/04/15	11	46.25	18	46.31	47.35	-7	3,450	-0.20%
2024/04/12	35	43.68	7	46.16	46.70	28	3,189	0.88%
2024/04/11	2	42.15	1	42.15	42.65	1	2,934	0.03%
2024/04/09	3	41.15	26	41.72	41.95	-23	2,979	-0.77%
2024/04/08	3	40.95	0	0.00	40.70	3	2,862	0.10%
2024/04/02	3	40.75	0	0.00	40.70	3	2,980	0.10%
2024/04/01	0	0.00	20	40.42	40.35	-20	3,091	-0.65%
2024/03/28	20	40.15	1	40.10	40.30	19	3,138	0.61%
2024/03/26	0	0.00	0.2	39.55	39.05	-0.2	3,091	-0.01%
2024/03/22	0.1	38.95	0	0.00	39.00	0.1	3,107	0.00%
2024/03/21	0.2	39.30	0	0.00	38.95	0.2	3,170	0.01%
2024/03/15	20	38.90	0	0.00	38.85	20	3,096	0.65%
2024/03/13	0	0.00	10	39.86	39.85	-10	3,028	-0.33%
2024/03/12	1	40.65	0	0.00	40.50	1	3,013	0.03%
2024/03/08	1	40.55	0	0.00	40.30	1	2,981	0.03%
2024/03/07	10	41.30	0	0.00	41.40	10	2,952	0.34%
2024/03/06	1	39.50	0	0.00	39.50	1	2,877	0.03%
2024/03/04	1	39.65	0	0.00	39.55	1	2,891	0.03%
2024/02/27	21	40.00	0	0.00	39.55	21	2,835	0.74%
2024/02/26	1.5	39.68	0	0.00	39.70	1.5	2,799	0.05%
2024/02/23	22	40.56	0	0.00	40.35	22	2,723	0.81%
2024/02/22	5	41.71	0	0.00	41.70	5	2,650	0.19%
2024/02/20	1	42.25	0	0.00	42.10	1	2,605	0.04%
2024/02/19	25	42.55	5	42.50	42.60	20	2,573	0.78%
2024/02/15	7	42.21	2.4	42.17	41.90	4.6	2,534	0.18%
2024/02/05	20	41.55	0	0.00	41.50	20	2,510	0.80%
2024/02/02	4	41.50	0	0.00	41.50	4	2,492	0.16%
2024/02/01	1	41.45	10	41.55	41.75	-9	2,474	-0.36%
2024/01/31	6	41.85	0	0.00	41.70	6	2,451	0.24%
2024/01/30	1	42.35	0.1	42.40	42.25	0.9	2,430	0.04%
2024/01/24	3	41.83	3.3	42.67	42.45	-0.3	2,364	-0.01%
2024/01/23	56	41.23	0	0.00	41.30	56	2,307	2.43%
2024/01/22	1	41.45	0	0.00	41.55	1	2,277	0.04%
2024/01/18	0.3	41.49	0	0.00	41.15	0.3	2,232	0.01%
2024/01/17	4	41.74	0	0.00	41.50	4	2,210	0.18%
2024/01/16	1	42.05	0	0.00	42.15	1	2,152	0.05%
2024/01/15	62	43.45	2	43.23	43.35	60	2,055	2.92%
2024/01/12	34	43.17	0	0.00	42.75	34	2,006	1.69%
2024/01/11	1	43.15	25	43.34	43.50	-24	1,950	-1.23%
2024/01/10	45	43.28	123	44.09	43.00	-78	1,908	-4.09%	大賣/
2024/01/09	1	44.85	4	45.10	45.05	-3	1,763	-0.17%
2024/01/08	3	45.50	0	0.00	45.45	3	1,696	0.18%
2024/01/05	34	44.98	88	45.12	45.55	-54	1,645	-3.28%
2024/01/04	83	44.50	90	44.25	44.85	-7	1,501	-0.47%
2024/01/03	13	42.99	109	42.55	42.80	-96	1,349	-7.11%	大賣/
2024/01/02	1	42.30	0	0.00	42.25	1	1,274	0.08%
2023/12/29	55.2	42.55	11	42.27	42.00	44.2	1,257	3.51%
2023/12/28	5	41.55	77	41.85	42.65	-72	1,184	-6.08%
2023/12/27	12	41.36	9	41.58	41.65	3	1,079	0.28%
2023/12/26	10	40.16	1	39.70	40.50	9	930	0.97%
2023/12/25	1	39.60	1	39.60	39.50	0	840	0.00%
2023/12/22	1	39.55	0	0.00	39.55	1	810	0.12%
2023/12/21	103	39.45	0	0.00	39.45	103	797	12.92%	大買/鉅額交易
2023/12/20	2	39.60	0	0.00	39.50	2	776	0.26%
2023/12/18	6	39.65	1	39.65	39.45	5	667	0.75%
2023/12/11	1	38.95	0	0.00	38.85	1	585	0.17%
2023/12/05	0	0.00	1	39.15	39.10	-1	541	-0.18%
2023/11/29	1	39.75	1	39.45	38.80	0	589	0.00%
2023/10/25	0	0.00	2	37.20	37.20	-2	666	-0.30%
2023/10/24	2	36.65	0	0.00	36.90	2	666	0.30%
2023/10/23	1.1	36.66	0	0.00	36.65	1.1	675	0.16%
2023/10/20	13	36.58	0	0.00	36.55	13	679	1.91%
2023/10/13	1	37.95	620	38.06	37.90	-619	674	-91.83%	大賣/鉅額交易
2023/10/04	30	38.04	0	0.00	37.95	30	675	4.44%
2023/10/03	1	38.20	0	0.00	38.20	1	680	0.15%
2023/09/28	41	38.05	0	0.00	38.05	41	698	5.87%
2023/09/22	50	37.95	0	0.00	38.05	50	725	6.89%
2023/09/20	200	38.46	0	0.00	38.30	200	734	27.24%	大買/鉅額交易
2023/09/19	56	38.47	0	0.00	38.45	56	740	7.57%
2023/09/18	52	38.45	0	0.00	38.45	52	756	6.88%
2023/09/15	33	38.50	0	0.00	38.50	33	775	4.26%
2023/09/12	19	37.80	0	0.00	37.80	19	911	2.08%
2023/09/11	10	37.80	0	0.00	37.80	10	983	1.02%
2023/09/08	30	37.77	0	0.00	37.85	30	988	3.04%
2023/09/07	11	38.35	0	0.00	37.90	11	995	1.11%
2023/09/04	90	38.98	0	0.00	39.00	90	967	9.30%
2023/09/01	0	0.00	1	39.20	38.95	-1	962	-0.10%
2023/08/24	0	0.00	2	38.45	38.40	-2	903	-0.22%
2023/08/17	1	38.20	0	0.00	38.05	1	931	0.11%
2023/08/14	0	0.00	4	38.00	38.10	-4	926	-0.43%
2023/08/10	5	37.90	0	0.00	37.75	5	957	0.52%
2023/08/04	7	37.70	0	0.00	38.05	7	950	0.74%
2023/07/26	0	0.00	5	38.07	38.45	-5	938	-0.53%
2023/07/25	0	0.00	2	38.00	37.90	-2	928	-0.22%
2023/07/24	2	37.48	0	0.00	37.90	2	933	0.21%
2023/07/21	4	37.91	0	0.00	37.80	4	929	0.43%
2023/07/19	1	37.60	0	0.00	37.75	1	968	0.10%
2023/07/17	3	37.83	0	0.00	37.80	3	979	0.31%
2023/07/13	1	37.80	0	0.00	37.75	1	988	0.10%
2023/07/11	0	0.00	4	38.30	38.30	-4	974	-0.41%
2023/07/05	3	38.73	0	0.00	38.65	3	1,030	0.29%
2023/07/04	10	38.90	0	0.00	38.70	10	1,077	0.93%
2023/07/03	0.8	39.40	0	0.00	39.25	0.8	1,096	0.07%
2023/06/28	0.2	39.34	0	0.00	39.40	0.2	1,095	0.02%
2023/06/26	10	39.80	0	0.00	39.60	10	1,084	0.92%
2023/06/21	4	40.40	5	40.40	40.55	-1	1,071	-0.09%
2023/06/20	1	40.70	1	40.80	40.80	0	1,063	0.00%
2023/06/19	2	41.00	0	0.00	40.85	2	1,103	0.18%
2023/06/16	9	42.03	20	41.90	41.35	-11	1,090	-1.01%
2023/06/15	8	41.13	13	41.45	41.40	-5	990	-0.51%
2023/06/14	4	39.65	0	0.00	39.90	4	920	0.43%
2023/06/13	1	39.95	4	40.20	39.85	-3	915	-0.33%
2023/06/12	2	40.10	3	39.80	39.90	-1	904	-0.11%
2023/06/09	4	38.80	0	0.00	38.95	4	872	0.46%
2023/06/08	1	39.00	0	0.00	38.95	1	877	0.11%
2023/06/06	1	38.80	0	0.00	38.95	1	879	0.11%
2023/05/30	0.1	38.50	0	0.00	38.50	0.1	881	0.01%
2023/05/25	10	39.05	0	0.00	39.35	10	866	1.15%
2023/05/22	0	0.00	2	39.40	39.35	-2	892	-0.22%
2023/05/18	0	0.00	2	39.50	39.50	-2	885	-0.23%
2023/05/16	2	39.30	0	0.00	39.20	2	880	0.23%
2023/05/09	0	0.00	4	38.83	38.95	-4	1,006	-0.40%
2023/05/08	1.2	39.31	5	39.16	39.20	-3.8	1,006	-0.38%
2023/05/04	0	0.00	1	39.30	39.35	-1	1,011	-0.10%
2023/05/02	2	38.45	0	0.00	38.55	2	1,009	0.20%
2023/04/24	4	38.49	0	0.00	38.45	4	992	0.40%
2023/04/21	11	38.24	4	38.35	38.40	7	959	0.73%
2023/04/20	0	0.00	4	38.56	38.40	-4	953	-0.42%
2023/04/19	0	0.00	5	38.90	38.95	-5	943	-0.53%
2023/04/14	0	0.00	1	40.15	39.90	-1	933	-0.11%
2023/04/13	0	0.00	0.1	39.50	39.75	-0.1	929	-0.01%
2023/04/12	1	39.85	0	0.00	39.95	1	926	0.11%
2023/04/11	1	40.35	1	40.55	40.55	0	911	0.00%
2023/04/10	0	0.00	2	41.35	40.90	-2	894	-0.22%
2023/04/07	1	41.10	0	0.00	40.95	1	856	0.12%
2023/03/31	4	38.93	0	0.00	39.00	4	770	0.52%
2023/03/30	2	38.48	1	38.50	38.80	1	767	0.13%
2023/03/28	0	0.00	9	38.93	38.85	-9	771	-1.17%
2023/03/24	0	0.00	1	38.85	38.95	-1	763	-0.13%
2023/03/22	1	38.75	2	38.73	38.75	-1	752	-0.13%
2023/03/13	3.1	36.17	0	0.00	36.55	3.1	690	0.45%
2023/03/10	2	36.60	0	0.00	36.90	2	680	0.29%
2023/03/06	1.2	36.86	1	37.15	36.90	0.2	672	0.03%
2023/03/03	0.5	37.05	0	0.00	37.05	0.5	670	0.07%
2023/03/02	1	37.05	2	37.10	37.05	-1	689	-0.15%
2023/03/01	4	36.68	0	0.00	36.80	4	691	0.58%
2023/02/22	2	36.63	0	0.00	37.00	2	685	0.29%
2023/02/21	2	37.00	0	0.00	37.20	2	679	0.29%
2023/02/17	4	35.00	0	0.00	35.25	4	674	0.59%
2023/02/15	2	35.00	0	0.00	35.20	2	697	0.29%
2023/02/14	1	34.85	0	0.00	35.00	1	695	0.14%
2023/02/13	1	35.05	0	0.00	34.85	1	707	0.14%
2023/02/10	7	36.96	0	0.00	37.50	7	661	1.06%
2023/02/07	0	0.00	1	34.80	34.70	-1	563	-0.18%
2023/02/06	0	0.00	1	34.65	34.65	-1	563	-0.18%
2023/01/30	1	33.70	2	33.95	33.80	-1	563	-0.18%
2023/01/16	1	33.40	0	0.00	33.30	1	556	0.18%
2023/01/13	1	33.20	0	0.00	33.45	1	559	0.18%
2023/01/06	2	33.00	0	0.00	33.05	2	583	0.34%
2022/12/01	0	0.00	5	35.20	35.15	-5	678	-0.74%
2022/11/29	0	0.00	5	34.80	34.90	-5	675	-0.74%
2022/11/28	0	0.00	25	34.95	35.00	-25	682	-3.66%
2022/11/25	0	0.00	7	35.75	35.40	-7	718	-0.97%
2022/11/24	2.3	35.93	1	35.70	35.60	1.3	723	0.18%
2022/11/22	0	0.00	0	35.00	35.10	0	706	0.00%
2022/11/10	2	34.70	2	34.55	34.75	0	652	0.00%
2022/10/19	0.1	33.80	0	0.00	33.95	0.1	700	0.01%
2022/10/18	0	0.00	1	34.15	34.15	-1	708	-0.14%
2022/10/17	1	33.90	0	0.00	33.90	1	700	0.14%
2022/10/14	25	35.28	0	0.00	35.20	25	692	3.61%
2022/10/12	25	36.15	0	0.00	36.20	25	676	3.70%
2022/10/11	60	36.60	0	0.00	36.55	60	677	8.86%
2022/10/07	50	37.55	4	37.41	37.15	46	674	6.82%
2022/10/06	6	37.18	0	0.00	37.30	6	677	0.89%
2022/10/05	0	0.00	2	37.30	37.10	-2	680	-0.29%
2022/10/04	51	36.94	2	37.00	37.10	49	685	7.15%
2022/10/03	40	36.78	0	0.00	36.60	40	685	5.83%
2022/09/30	2	36.65	0	0.00	37.25	2	691	0.29%
2022/09/29	7	37.07	0	0.00	37.10	7	692	1.01%
2022/09/28	0	0.00	3	37.70	37.05	-3	689	-0.44%
2022/09/27	2	37.95	2	37.65	38.00	0	681	0.00%
2022/09/23	0	0.00	2	37.95	37.80	-2	673	-0.30%
2022/09/22	2	38.15	0	0.00	38.25	2	675	0.30%
2022/09/21	0	0.00	7	38.26	38.10	-7	669	-1.05%
2022/09/20	0	0.00	18	38.46	38.65	-18	663	-2.71%
2022/09/19	0	0.00	39	38.47	38.50	-39	665	-5.86%
2022/09/16	0	0.00	13	38.68	38.60	-13	665	-1.95%
2022/09/12	0	0.00	1	38.90	38.85	-1	707	-0.14%
2022/09/06	2	38.70	4	39.10	38.70	-2	706	-0.28%
2022/09/05	2	39.23	0	0.00	39.15	2	703	0.28%
2022/09/02	3	39.70	0	0.00	39.55	3	720	0.42%
2022/09/01	0	0.00	201	39.66	39.80	-201	718	-27.96%	大賣/鉅額交易
2022/08/26	5	38.70	0	0.00	38.65	5	702	0.71%
2022/08/25	1	38.75	3	39.00	38.65	-2	709	-0.28%
2022/08/24	0	0.00	2	38.55	38.55	-2	710	-0.28%
2022/08/17	3	39.85	3	39.77	39.50	0	734	0.00%
2022/08/16	1	39.50	0	0.00	39.80	1	729	0.14%
2022/08/08	2	39.50	0	0.00	39.60	2	820	0.24%
2022/08/03	0	0.00	68	39.42	39.20	-68	830	-8.19%
2022/07/29	18	39.50	0	0.00	39.50	18	850	2.12%
2022/07/27	5	39.70	0	0.00	39.70	5	855	0.58%
2022/07/26	0	0.00	1	39.55	40.00	-1	846	-0.12%
2022/07/25	44	38.46	0	0.00	39.15	44	820	5.36%
2022/07/22	1	38.45	0	0.00	38.45	1	822	0.12%
2022/07/20	1	38.60	1	39.00	38.60	0	852	0.00%
2022/07/19	61	38.50	0	0.00	38.80	61	893	6.82%
2022/07/18	77	38.42	1	38.15	38.50	76	911	8.34%
2022/07/15	1	38.00	0	0.00	38.00	1	924	0.11%
2022/07/14	0	0.00	7.1	38.31	38.40	-7.1	932	-0.76%
2022/07/13	0	0.00	0.1	38.00	38.10	-0.1	929	-0.01%
2022/07/12	3.2	37.60	0	0.00	37.60	3.2	935	0.34%
2022/07/11	2	37.80	0	0.00	38.25	2	948	0.21%
2022/06/27	3	38.70	0	0.00	38.60	3	1,187	0.25%
2022/06/22	32	37.59	5	37.60	37.75	27	1,223	2.21%
2022/06/21	15	37.82	0	0.00	38.35	15	1,225	1.22%
2022/06/20	5	37.45	0	0.00	37.45	5	1,210	0.41%
2022/06/17	55	37.95	0	0.00	38.00	55	1,219	4.51%
2022/06/16	17	38.44	0	0.00	38.15	17	1,226	1.39%
2022/06/15	24	38.46	0	0.00	38.65	24	1,258	1.91%
2022/06/14	5	38.00	0	0.00	38.50	5	1,311	0.38%
2022/06/13	17	38.10	2	38.05	38.15	15	1,340	1.12%
2022/06/10	33	38.61	0	0.00	38.75	33	1,343	2.46%
2022/06/09	1	38.90	0	0.00	38.90	1	1,346	0.07%
2022/06/08	1	39.10	0	0.00	39.05	1	1,354	0.07%
2022/06/07	2	39.35	0	0.00	39.20	2	1,362	0.15%
2022/05/31	0	0.00	1.2	40.73	41.10	-1.2	1,443	-0.08%
2022/05/30	1	40.30	4	40.20	40.25	-3	1,430	-0.21%
2022/05/18	0	0.00	2	39.85	40.15	-2	1,595	-0.13%
2022/05/16	0.8	39.00	0	0.00	39.10	0.8	1,635	0.05%
2022/05/12	1	38.20	5	38.95	38.70	-4	1,756	-0.23%
2022/05/10	0	0.00	2	39.05	39.80	-2	1,860	-0.11%
2022/05/09	2	38.65	0	0.00	38.70	2	1,910	0.10%
2022/05/05	0	0.00	3	38.87	39.05	-3	2,185	-0.14%
2022/04/29	2	38.80	0	0.00	38.60	2	4,075	0.05%
2022/04/28	6	38.23	0	0.00	38.40	6	4,421	0.14%
2022/04/27	10	38.47	10	38.40	38.40	0	4,426	0.00%
2022/04/25	19	38.98	0	0.00	39.00	19	4,413	0.43%
2022/04/22	5	40.15	0	0.00	40.25	5	4,378	0.11%
2022/04/21	1	40.50	0	0.00	40.65	1	4,383	0.02%
2022/04/15	1	40.85	0.1	40.89	40.95	0.9	4,517	0.02%
2022/04/13	0.1	41.20	0	0.00	41.30	0.1	4,595	0.00%
2022/04/01	0	0.00	2	41.85	42.00	-2	4,608	-0.04%
2022/03/31	2	42.70	0	0.00	42.40	2	4,606	0.04%
2022/03/30	0	0.00	0.1	41.70	42.90	-0.1	4,569	0.00%
2022/03/28	5	40.85	0	0.00	41.20	5	4,509	0.11%
2022/03/18	0.1	41.98	10	42.35	41.85	-9.9	4,557	-0.22%
2022/03/17	0	0.00	2	41.45	41.70	-2	4,526	-0.04%
2022/03/16	0	0.00	1	41.30	40.50	-1	4,489	-0.02%
2022/03/10	0	0.00	2	40.58	40.90	-2	4,458	-0.04%
2022/03/09	4	39.85	0	0.00	40.30	4	4,460	0.09%
2022/03/08	6	39.63	0	0.00	40.10	6	4,476	0.13%
2022/03/07	2	40.15	0	0.00	40.65	2	4,457	0.04%
2022/03/03	1	41.25	0	0.00	41.50	1	4,445	0.02%
2022/03/01	8	41.20	0	0.00	41.60	8	4,478	0.18%
2022/02/24	0	0.00	1	40.80	40.45	-1	4,497	-0.02%
2022/02/22	8	41.55	0	0.00	41.50	8	4,562	0.18%
2022/02/18	10	42.82	0	0.00	42.90	10	4,545	0.22%
2022/02/09	3	45.72	0	0.00	45.40	3	4,265	0.07%
2022/02/07	0	0.00	24	45.87	46.25	-24	4,125	-0.58%
2022/01/26	9	47.50	18	47.24	45.50	-9	3,943	-0.23%
2022/01/25	34	46.78	90	47.20	47.95	-56	3,248	-1.72%
2022/01/24	39	45.74	137.4	46.83	46.90	-98.4	2,807	-3.51%	大賣/
2022/01/21	1	42.90	31	44.05	44.10	-30	2,172	-1.38%
2022/01/20	0	0.00	2	40.13	40.45	-2	1,875	-0.11%
2022/01/19	2	39.68	1	39.90	39.75	1	1,892	0.05%
2022/01/14	0	0.00	1	40.25	40.15	-1	1,913	-0.05%
2022/01/13	1	40.00	2.1	39.78	40.20	-1.1	1,918	-0.06%
2022/01/12	1	38.45	0	0.00	38.80	1	1,875	0.05%
2022/01/10	13	38.20	0	0.00	38.45	13	1,880	0.69%
2022/01/07	0.1	38.30	3	38.20	38.30	-2.9	1,874	-0.15%
2022/01/06	1	38.00	0	0.00	38.30	1	1,862	0.05%
2022/01/05	1	39.00	0	0.00	38.90	1	1,795	0.06%
2021/12/30	1	40.00	2	40.25	40.10	-1	1,797	-0.06%
2021/12/28	0	0.00	1	39.50	39.60	-1	1,797	-0.06%
2021/12/27	1	38.90	0	0.00	39.40	1	1,805	0.06%
2021/12/23	4	38.60	0	0.00	38.75	4	1,885	0.21%
2021/12/20	0	0.00	400	38.15	38.45	-400	1,942	-20.60%	大賣/鉅額交易
2021/12/17	3	38.65	0	0.00	38.70	3	1,932	0.16%
2021/12/16	5.3	38.89	4	38.88	38.70	1.3	1,965	0.07%
2021/12/15	1	39.00	0	0.00	39.15	1	2,010	0.05%
2021/12/14	0.2	39.00	0	0.00	39.20	0.2	2,020	0.01%
2021/12/13	1	39.25	0	0.00	39.40	1	2,134	0.05%
2021/12/02	13.4	38.26	4	38.30	38.50	9.4	2,157	0.44%
2021/11/30	0	0.00	4	38.65	38.60	-4	2,121	-0.19%
2021/11/29	10	38.61	0	0.00	38.80	10	2,107	0.47%
2021/11/26	3.4	39.03	0	0.00	39.10	3.4	2,096	0.16%
2021/11/25	9	39.32	0	0.00	39.40	9	2,079	0.43%
2021/11/24	2	39.20	4	39.25	40.05	-2	2,052	-0.10%
2021/11/23	1	39.40	0	0.00	39.65	1	2,014	0.05%
2021/11/22	25	40.27	0	0.00	40.00	25	2,003	1.25%
2021/11/19	29.5	41.03	10	41.56	40.75	19.5	1,963	0.99%
2021/11/18	1.5	40.91	3	41.10	41.00	-1.5	1,923	-0.08%
2021/11/16	1	40.30	0	0.00	40.45	1	1,938	0.05%
2021/11/15	1	40.30	0	0.00	40.45	1	1,955	0.05%
2021/11/12	1	40.30	0	0.00	40.45	1	1,961	0.05%
2021/11/11	19	40.47	0	0.00	40.50	19	1,976	0.96%
2021/11/09	4	40.10	0	0.00	40.20	4	2,014	0.20%
2021/11/08	3	40.00	0	0.00	40.05	3	2,013	0.15%
2021/11/05	1	39.80	0	0.00	39.90	1	2,014	0.05%
2021/11/02	3	39.37	2	39.13	39.50	1	2,058	0.05%
2021/11/01	1	39.35	4	39.60	39.25	-3	2,024	-0.15%
2021/10/29	2	39.50	0	0.00	40.00	2	2,012	0.10%
2021/10/28	50	39.84	0	0.00	40.40	50	2,036	2.46%
2021/10/27	3	39.92	0	0.00	40.30	3	1,996	0.15%
2021/10/26	10	40.50	0	0.00	40.70	10	1,977	0.51%
2021/10/25	45	40.71	0	0.00	40.75	45	1,969	2.28%
2021/10/21	20	40.68	0	0.00	40.95	20	2,006	1.00%
2021/10/20	1	41.20	0	0.00	40.90	1	1,990	0.05%
2021/10/18	0	0.00	3	41.52	41.25	-3	1,968	-0.15%
2021/10/12	50	39.88	0	0.00	40.20	50	1,902	2.63%
2021/10/08	20	40.35	0	0.00	40.65	20	1,877	1.07%
2021/10/05	10	39.50	0	0.00	40.30	10	1,843	0.54%
2021/10/04	5	40.00	0	0.00	40.05	5	1,860	0.27%
2021/10/01	140	40.35	0	0.00	40.10	140	1,851	7.56%	大買/鉅額交易
2021/09/30	21	41.00	4	41.45	41.15	17	1,832	0.93%
2021/09/29	40	39.94	0	0.00	40.25	40	1,801	2.22%
2021/09/17	0	0.00	1	39.10	39.10	-1	1,841	-0.05%
2021/09/16	3	39.10	3	39.02	39.15	0	1,838	0.00%
2021/09/15	1	38.85	0	0.00	39.15	1	1,734	0.06%
2021/09/14	0	0.00	1	39.70	39.40	-1	1,739	-0.06%
2021/09/08	1	39.20	0	0.00	39.15	1	1,734	0.06%
2021/09/07	0	0.00	1	39.80	39.30	-1	1,711	-0.06%
2021/08/25	0	0.00	1	37.65	38.10	-1	1,718	-0.06%
2021/08/24	1	37.40	0	0.00	37.40	1	1,706	0.06%
2021/08/23	1	37.85	1	37.60	37.90	0	1,715	0.00%
2021/08/20	1	37.25	1	36.95	37.55	0	1,703	0.00%
2021/08/17	0	0.00	1	37.25	37.60	-1	1,713	-0.06%
2021/08/16	0	0.00	4	37.40	37.90	-4	1,714	-0.23%
2021/08/06	3	40.47	0	0.00	40.50	3	1,665	0.18%
2021/08/04	0	0.00	1	40.80	40.90	-1	1,792	-0.06%
2021/08/03	4	40.80	2	40.95	40.80	2	1,879	0.11%
2021/07/30	1	39.50	0	0.00	39.75	1	2,064	0.05%
2021/07/28	4	39.90	0	0.00	40.00	4	2,073	0.19%
2021/07/26	1	39.75	0	0.00	40.00	1	2,085	0.05%
2021/07/21	0	0.00	4	39.50	39.50	-4	2,179	-0.18%
2021/07/19	4	39.70	0	0.00	39.75	4	2,208	0.18%
2021/07/16	0	0.00	1	40.10	39.85	-1	2,235	-0.04%
2021/07/13	0	0.00	5	39.98	39.90	-5	2,499	-0.20%
2021/07/09	2	40.10	2	39.95	39.90	0	2,541	0.00%
2021/07/08	1	39.25	1	39.70	39.90	0	2,549	0.00%
2021/07/05	5	40.15	2	40.08	40.05	3	2,564	0.12%
2021/07/02	0	0.00	5	38.45	38.90	-5	2,466	-0.20%
2021/07/01	1	38.05	7	38.05	38.20	-6	2,435	-0.25%
2021/06/30	3	38.37	2	38.15	38.40	1	2,400	0.04%
2021/06/29	1	39.05	0	0.00	39.00	1	2,344	0.04%
2021/06/25	16	39.42	16	39.08	39.25	0	2,358	0.00%
2021/06/24	10	39.05	10	39.00	39.00	0	2,344	0.00%
2021/06/22	0	0.00	1	38.15	38.00	-1	2,312	-0.04%
2021/06/18	2	38.40	2	38.45	38.45	0	2,318	0.00%
2021/05/27	1	38.00	0	0.00	38.15	1	2,404	0.04%
2021/05/20	1	36.20	0	0.00	36.60	1	2,348	0.04%
2021/05/17	0	0.00	1	36.00	35.00	-1	2,571	-0.04%
2021/05/13	32	36.81	0	0.00	37.00	32	2,493	1.28%
2021/05/12	51	38.14	0	0.00	38.05	51	2,437	2.09%
2021/05/11	0	0.00	1	41.81	41.35	-1	2,365	-0.04%
2021/05/10	4	41.59	0	0.00	41.90	4	2,264	0.18%
2021/05/07	5	40.00	2	40.35	40.35	3	2,200	0.14%
2021/05/06	18	39.61	0	0.00	39.80	18	2,010	0.90%
2021/05/05	13	39.90	0	0.00	39.90	13	1,994	0.65%
2021/05/04	31	39.89	10	40.00	40.00	21	1,989	1.05%
2021/05/03	14	41.60	0	0.00	41.60	14	1,963	0.71%
2021/04/28	6	44.60	16	44.35	43.70	-10	1,882	-0.53%
2021/04/27	5	43.90	0	0.00	44.15	5	1,878	0.27%
2021/04/22	0	0.00	12	44.12	42.85	-12	1,858	-0.65%
2021/04/21	2	44.15	40	44.11	43.80	-38	1,825	-2.08%
2021/04/20	5	44.00	0	0.00	43.65	5	1,797	0.28%
2021/04/19	2	43.75	0	0.00	44.95	2	1,703	0.12%
2021/04/16	0	0.00	1	42.55	42.55	-1	1,580	-0.06%
2021/04/15	1	42.80	0	0.00	42.95	1	1,566	0.06%
2021/04/08	0	40.80	0	0.00	40.85	0	1,516	0.00%
2021/04/07	1	41.10	0	0.00	41.10	1	1,514	0.07%
2021/03/29	0	0.00	1	40.65	40.55	-1	1,464	-0.07%
2021/03/19	3	40.90	0	0.00	40.40	3	1,484	0.20%
2021/03/08	0	0.00	2	42.75	42.75	-2	1,488	-0.13%
2021/02/18	0	0.00	1	42.30	42.65	-1	1,384	-0.07%
2021/02/01	0	0.00	5	37.55	38.05	-5	1,312	-0.38%
2021/01/29	25	37.70	0	0.00	37.80	25	1,319	1.89%
2021/01/28	14	38.11	0	0.00	38.20	14	1,335	1.05%
2021/01/27	8	38.50	0	0.00	38.50	8	1,348	0.59%
2021/01/26	2	37.95	0	0.00	38.00	2	1,373	0.15%
2021/01/20	11	37.20	0	0.00	37.20	11	1,415	0.78%
2021/01/04	0	0.00	2	40.60	41.00	-2	1,244	-0.16%
2020/12/22	2	41.65	0	0.00	41.30	2	1,317	0.15%
2020/12/16	0	0.00	1	41.80	41.80	-1	1,398	-0.07%
2020/12/11	1	41.80	0	0.00	41.45	1	1,470	0.07%
2020/12/01	0	0.00	1	43.40	43.25	-1	1,476	-0.07%
2020/11/30	0	0.00	2	43.55	43.40	-2	1,478	-0.14%
2020/11/27	0	0.00	7	43.65	43.30	-7	1,484	-0.47%
2020/11/24	0	0.00	2	43.70	43.65	-2	1,534	-0.13%
2020/11/18	5	43.10	0	0.00	43.50	5	1,564	0.32%
2020/11/02	40	39.88	0	0.00	40.00	40	1,947	2.05%
2020/10/30	164	41.76	0	0.00	41.50	164	1,907	8.60%	大買/鉅額交易
2020/10/21	0	0.00	1	44.00	43.70	-1	2,110	-0.05%
2020/09/29	1	42.55	0	0.00	41.90	1	2,921	0.03%
2020/09/24	1	43.85	0	0.00	43.90	1	2,968	0.03%
2020/09/23	1	45.55	0	0.00	45.45	1	2,961	0.03%
2020/09/16	0	0.00	1	48.85	48.35	-1	2,939	-0.03%
2020/09/03	0	0.00	5	47.41	47.35	-5	3,463	-0.14%
2020/09/01	0	0.00	1	48.20	48.25	-1	3,686	-0.03%
2020/08/31	0	0.00	4	47.25	46.95	-4	3,664	-0.11%
2020/08/26	0	0.00	3	48.60	48.20	-3	3,654	-0.08%
2020/08/25	0	0.00	9	48.14	48.20	-9	3,661	-0.25%
2020/08/24	0	0.00	5	48.10	48.10	-5	3,683	-0.14%
2020/08/21	0	0.00	1	48.70	48.90	-1	3,687	-0.03%
2020/08/20	0	0.00	1	48.70	47.70	-1	3,699	-0.03%
2020/08/18	2	49.30	1	49.50	49.85	1	3,628	0.03%
2020/08/17	1	50.00	2	49.58	49.75	-1	3,568	-0.03%
2020/08/14	6	47.17	1	48.00	48.00	5	3,478	0.14%
2020/08/13	2	45.55	2	46.10	46.20	0	3,410	0.00%
2020/07/30	5	45.10	0	0.00	45.50	5	3,383	0.15%
2020/07/29	1	44.85	1	45.70	45.05	0	3,395	0.00%
2020/07/28	0	0.00	10	45.00	43.45	-10	3,373	-0.30%
2020/07/27	0	0.00	2	44.95	44.70	-2	3,538	-0.06%
2020/07/24	2	46.85	1	46.85	45.65	1	3,535	0.03%
2020/07/17	0	0.00	3	47.00	46.90	-3	3,501	-0.09%
2020/07/14	4	49.09	6	49.21	48.00	-2	3,528	-0.06%
2020/07/13	0	0.00	2	48.45	48.85	-2	3,496	-0.06%
2020/07/10	14	47.01	8	47.26	46.70	6	3,475	0.17%
2020/07/09	21	49.61	3	49.60	49.00	18	3,422	0.53%
2020/07/08	15	49.33	4	48.58	50.00	11	3,062	0.36%
2020/07/07	0	0.00	8	46.84	46.65	-8	3,085	-0.26%
2020/07/06	6	47.34	12	47.35	47.40	-6	3,049	-0.20%
2020/07/01	0	0.00	1	45.65	45.25	-1	3,110	-0.03%
2020/06/30	0	0.00	4	44.30	44.35	-4	3,103	-0.13%
2020/06/23	3	44.85	0	0.00	44.35	3	3,364	0.09%
2020/06/22	1	45.50	0	0.00	45.40	1	3,331	0.03%
2020/06/19	2	45.85	0	0.00	45.80	2	3,327	0.06%
2020/06/18	4	45.55	5	46.30	45.30	-1	3,305	-0.03%
2020/06/17	1	46.65	0	0.00	46.55	1	3,262	0.03%
2020/06/16	5	47.44	2	47.15	47.15	3	3,236	0.09%
2020/06/15	0	0.00	1	45.50	46.05	-1	3,199	-0.03%
2020/06/12	0	0.00	2	43.90	44.65	-2	3,179	-0.06%
2020/06/11	3	45.00	13	44.70	44.45	-10	3,173	-0.32%
2020/06/10	3	44.82	6	45.02	45.40	-3	3,135	-0.10%
2020/06/09	17	43.13	4	43.34	43.60	13	3,150	0.41%
2020/06/08	2	41.50	1	41.40	42.50	1	3,027	0.03%
2020/06/02	2	39.90	0	0.00	39.90	2	3,033	0.07%
2020/05/25	0	0.00	3	39.35	40.65	-3	3,015	-0.10%
2020/05/21	0	0.00	4	39.56	40.30	-4	2,995	-0.13%
2020/05/14	2	38.50	0	0.00	38.20	2	2,930	0.07%
2020/05/12	2	39.55	0	0.00	39.45	2	2,926	0.07%
2020/05/05	0	0.00	2	41.30	41.25	-2	2,976	-0.07%
2020/05/04	3	39.90	21	40.77	40.95	-18	2,960	-0.61%
2020/04/30	32	40.43	3	40.50	40.30	29	2,949	0.98%
2020/04/23	1	39.15	0	0.00	39.15	1	2,887	0.03%
2020/04/21	1	39.60	0	0.00	38.75	1	2,986	0.03%
2020/04/20	0	0.00	1	40.30	40.55	-1	3,034	-0.03%
2020/04/17	1	41.35	0	0.00	39.95	1	3,057	0.03%
2020/04/15	0	0.00	1	41.50	41.20	-1	3,053	-0.03%
2020/04/14	1	41.95	7	41.83	42.00	-6	3,036	-0.20%
2020/04/13	2	41.70	1	41.80	41.15	1	3,026	0.03%
2020/04/10	9	40.44	4	41.98	42.30	5	3,034	0.16%
2020/04/08	0	0.00	1	39.15	39.00	-1	2,906	-0.03%
2020/04/07	1	38.55	2	38.45	38.30	-1	2,920	-0.03%
2020/04/06	2	37.55	0	0.00	38.00	2	2,807	0.07%
2020/04/01	0	0.00	1	38.30	38.35	-1	2,814	-0.04%
2020/03/30	0	0.00	6	39.35	39.60	-6	2,560	-0.23%
2020/03/27	5	39.16	0	0.00	38.45	5	2,543	0.20%
2020/03/26	0	0.00	2	39.00	38.50	-2	2,579	-0.08%
2020/03/25	1	39.00	3	39.20	39.20	-2	2,580	-0.08%
2020/03/24	0	0.00	6	38.34	38.25	-6	2,570	-0.23%
2020/03/20	3	38.95	0	0.00	39.45	3	2,556	0.12%
2020/03/18	0	0.00	1	40.15	40.65	-1	2,502	-0.04%
2020/03/17	8	38.98	7	39.30	39.55	1	2,452	0.04%
2020/03/16	0	0.00	3	39.85	40.65	-3	2,417	-0.12%
2020/03/13	3	35.40	3	35.37	38.50	0	2,339	0.00%
2020/03/12	5	37.80	0	0.00	37.60	5	2,211	0.23%
2020/03/10	1	40.75	1	41.35	41.30	0	2,218	0.00%
2020/03/04	0	0.00	1	42.65	42.35	-1	2,281	-0.04%
2020/02/25	3	43.80	0	0.00	44.50	3	2,389	0.13%
2020/02/24	0	0.00	1	44.20	44.35	-1	2,393	-0.04%
2020/02/19	0	0.00	1	45.30	45.00	-1	2,684	-0.04%
2020/02/18	0	0.00	2	45.10	45.10	-2	2,698	-0.07%
2020/02/17	3	45.05	1	45.15	45.05	2	2,732	0.07%
2020/02/14	0	0.00	3	45.50	45.45	-3	2,797	-0.11%
2020/02/13	2	46.60	0	0.00	45.40	2	2,841	0.07%
2020/02/11	8	44.05	0	0.00	44.00	8	2,867	0.28%
2020/02/07	3	45.67	0	0.00	45.00	3	2,963	0.10%
2020/02/06	7	46.93	0	0.00	46.75	7	2,967	0.24%
2020/01/31	0	0.00	1	48.65	48.60	-1	3,053	-0.03%
2020/01/30	0	0.00	13	48.00	49.05	-13	3,084	-0.42%
2020/01/20	1	51.30	0	0.00	50.80	1	3,064	0.03%
2020/01/17	2	50.65	0	0.00	50.50	2	3,109	0.06%
2020/01/16	5	51.88	4	51.20	51.20	1	3,174	0.03%
2020/01/14	1	52.20	2	51.85	52.20	-1	3,195	-0.03%
2020/01/10	0	0.00	14	49.76	49.90	-14	3,335	-0.42%
2020/01/09	0	0.00	2	47.55	47.60	-2	3,539	-0.06%
2020/01/08	2	47.80	0	0.00	47.15	2	3,783	0.05%
2020/01/07	6	49.05	0	0.00	48.45	6	3,889	0.15%
2020/01/06	0	0.00	2	49.25	49.00	-2	4,063	-0.05%
2020/01/03	1	47.85	0	0.00	48.60	1	4,093	0.02%
2019/12/31	10	48.50	0	0.00	48.30	10	4,273	0.23%
2019/12/30	0	0.00	3	48.17	48.70	-3	4,268	-0.07%
2019/12/24	1	46.10	1	46.20	46.20	0	4,356	0.00%
2019/12/23	1	46.20	0	0.00	45.40	1	4,387	0.02%
2019/12/18	0	0.00	1	48.60	48.40	-1	4,410	-0.02%
2019/12/16	6	48.43	0	0.00	48.50	6	4,436	0.14%
2019/12/13	0	0.00	1	47.85	47.65	-1	4,439	-0.02%
2019/12/12	26	48.73	0	0.00	47.85	26	4,454	0.58%
2019/12/11	10	48.90	0	0.00	48.90	10	4,447	0.22%
2019/12/10	15	49.45	1	49.50	49.60	14	4,439	0.32%
2019/12/09	0	0.00	1	49.75	49.35	-1	4,469	-0.02%
2019/12/06	3	50.50	0	0.00	49.65	3	4,476	0.07%
2019/12/05	1	49.40	0	0.00	49.40	1	4,419	0.02%
2019/12/02	0	0.00	2	47.85	48.05	-2	4,530	-0.04%
2019/11/25	1	49.05	51	50.23	50.30	-50	4,381	-1.14%
2019/11/15	1	52.20	0	0.00	52.40	1	4,237	0.02%
2019/11/14	1	52.40	0	0.00	52.00	1	4,229	0.02%
2019/11/13	4	51.80	58	51.63	51.80	-54	4,206	-1.28%
2019/11/12	1	52.90	7	53.50	52.50	-6	4,144	-0.14%
2019/11/11	0	0.00	1	53.50	53.00	-1	4,099	-0.02%
2019/11/07	2	54.60	1	54.90	55.10	1	4,107	0.02%
2019/11/06	1	56.70	3	56.47	56.10	-2	4,028	-0.05%
2019/11/05	3	56.17	2	55.70	56.40	1	3,990	0.03%
2019/11/04	0	0.00	2	56.85	56.10	-2	3,953	-0.05%
2019/11/01	7	56.10	0	0.00	56.00	7	3,855	0.18%
2019/10/30	12	55.58	0	0.00	55.60	12	3,832	0.31%
2019/10/29	1	55.60	11	56.13	55.70	-10	3,798	-0.26%
2019/10/28	11	55.73	1	56.30	56.30	10	3,752	0.27%
2019/10/25	1	56.50	0	0.00	56.80	1	3,657	0.03%
2019/10/24	0	0.00	1	57.90	58.20	-1	3,586	-0.03%
2019/10/23	2	57.00	1	56.90	57.10	1	3,498	0.03%
2019/10/22	9	57.59	7	56.77	56.90	2	3,451	0.06%
2019/10/21	5	57.40	4	57.55	57.80	1	3,365	0.03%
2019/10/18	3	55.00	2	54.55	55.40	1	3,214	0.03%
2019/10/17	2	55.95	15	55.89	54.80	-13	3,098	-0.42%
2019/10/16	5	56.16	0	0.00	57.70	5	2,849	0.18%
2019/10/15	1	54.20	0	0.00	54.60	1	2,615	0.04%
2019/10/14	5	52.86	160	52.34	53.30	-155	2,502	-6.19%	大賣/鉅額交易
2019/10/09	13	50.58	81	51.18	51.20	-68	2,322	-2.93%
2019/10/08	5	49.76	7	50.00	50.20	-2	2,245	-0.09%
2019/10/07	11	48.99	31	48.92	49.25	-20	2,137	-0.94%
2019/10/03	3	45.15	3	46.00	46.60	0	2,120	0.00%
2019/09/27	0	0.00	1	45.70	45.15	-1	1,997	-0.05%
2019/09/26	1	45.90	0	0.00	46.05	1	1,974	0.05%
2019/09/25	1	44.75	0	0.00	45.10	1	1,912	0.05%
2019/09/19	0	0.00	1	42.40	42.10	-1	1,801	-0.06%
2019/09/17	1	42.90	0	0.00	42.55	1	1,763	0.06%
2019/09/16	0	0.00	1	42.00	41.95	-1	1,731	-0.06%
2019/09/12	2	41.60	1	41.80	41.45	1	1,710	0.06%
2019/09/11	54	41.61	1	41.95	41.60	53	1,704	3.11%
2019/09/10	0	0.00	2	40.90	40.80	-2	1,670	-0.12%
2019/09/09	27	39.91	0	0.00	40.70	27	1,656	1.63%
2019/09/04	2	39.80	0	0.00	40.20	2	1,601	0.12%
2019/08/30	5	37.95	4	38.00	38.30	1	1,479	0.07%
2019/08/28	2	37.85	0	0.00	37.65	2	1,478	0.14%
2019/08/27	0	0.00	1	37.95	37.95	-1	1,504	-0.07%
2019/08/22	5	37.80	0	0.00	37.95	5	1,489	0.34%
2019/08/21	12	37.54	0	0.00	38.20	12	1,501	0.80%
2019/08/20	5	39.15	0	0.00	37.65	5	1,472	0.34%
2019/08/15	0	0.00	1	39.20	39.20	-1	1,196	-0.08%
2019/08/13	20	40.13	1	40.15	39.40	19	1,203	1.58%
2019/08/12	1	39.70	1	38.90	39.75	0	1,202	0.00%
2019/07/25	0	0.00	1	37.35	37.50	-1	1,264	-0.08%
2019/07/12	1	37.75	2	37.75	37.70	-1	1,484	-0.07%
2019/07/09	2	37.03	2	37.33	37.40	0	1,466	0.00%
2019/05/24	0	0.00	10	34.90	35.10	-10	2,046	-0.49%
2019/05/13	1	32.80	2	33.23	32.70	-1	2,458	-0.04%
2019/05/10	1	32.80	10	33.26	33.60	-9	2,435	-0.37%
2019/05/06	1	34.80	0	0.00	34.35	1	2,337	0.04%
2019/05/02	0	0.00	2	35.70	35.85	-2	2,271	-0.09%
2019/04/30	0	0.00	1	35.50	35.40	-1	2,250	-0.04%
2019/04/29	2	35.50	4	36.19	35.30	-2	2,224	-0.09%
2019/04/26	0	0.00	1	34.85	35.30	-1	2,166	-0.05%
2019/04/25	2	34.48	1	34.45	34.55	1	2,126	0.05%
2019/04/24	80	33.83	0	0.00	33.95	80	2,100	3.81%
2019/04/23	31	33.60	0	0.00	33.60	31	2,094	1.48%
2019/04/22	1	33.35	1	33.85	33.55	0	2,078	0.00%
2019/04/18	0	0.00	6	32.78	32.50	-6	1,988	-0.30%
2019/04/16	5	33.05	0	0.00	32.90	5	1,961	0.25%
2019/04/11	2	32.90	0	0.00	32.75	2	1,944	0.10%
2019/04/09	1	32.30	0	0.00	32.25	1	1,969	0.05%
2019/04/03	0	0.00	10	31.20	30.95	-10	1,878	-0.53%
2019/04/01	1	30.90	0	0.00	30.70	1	1,860	0.05%
2019/03/25	5	31.20	5	31.70	31.30	0	1,791	0.00%
2019/03/21	0	0.00	2	30.85	30.85	-2	1,727	-0.12%
2019/03/20	981	30.95	0	0.00	31.00	981	1,701	57.64%	大買/鉅額交易
2019/03/19	0	0.00	9	30.77	30.40	-9	1,635	-0.55%
2019/03/14	15	31.93	5	32.15	31.00	10	1,539	0.65%
2019/03/13	7	31.00	2	31.28	31.30	5	1,456	0.34%
2019/03/12	0	0.00	10	30.30	30.30	-10	1,340	-0.75%
2019/03/11	0	0.00	3	30.13	30.20	-3	1,315	-0.23%
2019/03/08	899	29.79	2	29.65	29.75	897	1,288	69.60%	大買/鉅額交易
2019/03/07	0	0.00	2	29.20	29.10	-2	1,237	-0.16%
2019/03/06	10	29.15	0	0.00	29.10	10	1,221	0.82%
2019/03/04	0	0.00	5	28.34	29.30	-5	1,178	-0.42%
2019/02/26	5	28.30	0	0.00	27.80	5	1,101	0.45%
2019/02/25	0	0.00	3	27.85	28.00	-3	1,089	-0.28%
2019/02/22	0	0.00	5	27.60	27.85	-5	1,082	-0.46%
2019/02/21	9	27.89	2	27.75	28.20	7	1,046	0.67%
2019/02/20	5	27.30	5	27.35	27.65	0	985	0.00%
2019/02/19	3	26.60	0	0.00	26.65	3	924	0.32%
2019/02/18	5	26.65	0	0.00	26.65	5	917	0.55%
2018/11/28	2	26.60	0	0.00	26.80	2	875	0.23%
2018/11/07	0	0.00	2	27.25	27.25	-2	818	-0.24%
2018/11/02	5	27.35	5	27.63	27.15	0	802	0.00%
2018/10/30	1	26.50	1	27.00	26.90	0	686	0.00%
2018/10/25	0	0.00	2	25.48	25.65	-2	603	-0.33%
2018/10/24	839	25.60	11	25.73	25.50	828	578	143.04%	大買/鉅額交易
2018/10/16	0	0.00	18	25.00	24.70	-18	506	-3.55%
2018/10/15	269	24.70	1	25.00	25.45	268	512	52.31%	大買/鉅額交易
2018/09/14	0	0.00	5	25.43	25.70	-5	846	-0.59%
2018/08/16	5	24.55	0	0.00	24.80	5	1,025	0.49%