南港 (2101)-富邦-新店券商分點個股進出

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

南港

(2101)

可現股當沖

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

立即追蹤
本地時間:14:30

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

南港 (2101)籌碼相關－富邦-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	2	48.40	48.35	-2	3,297	-0.06%
2024/11/20	4	47.94	2	48.08	47.85	2	3,323	0.06%
2024/11/19	0	47.80	1	47.85	48.30	-1	3,343	-0.03%
2024/11/18	3	47.05	6.1	47.81	47.80	-3.1	3,393	-0.09%
2024/11/15	9	46.14	2	46.23	45.90	7	3,349	0.21%
2024/11/14	14.4	45.51	2.2	45.37	45.40	12.2	3,385	0.36%
2024/11/13	2	47.88	1	48.20	47.95	1	3,392	0.03%
2024/11/12	1.1	47.69	1	47.50	48.10	0.1	3,529	0.00%
2024/11/11	0	0.00	5	48.35	48.35	-5	3,529	-0.14%
2024/11/08	3.4	47.83	2	47.35	47.35	1.4	3,570	0.04%
2024/11/07	0	0.00	1	48.40	48.40	-1	3,595	-0.03%
2024/11/06	10.8	48.05	0	0.00	47.80	10.8	3,632	0.30%
2024/11/04	2.3	48.46	0	0.00	48.60	2.3	3,817	0.06%
2024/11/01	1	48.80	12.1	48.73	49.20	-11.1	3,992	-0.28%
2024/10/30	2.5	47.81	5	48.00	47.65	-2.5	4,068	-0.06%
2024/10/29	0.1	48.08	1	48.75	48.70	-0.9	4,147	-0.02%
2024/10/28	4.2	48.83	2	48.80	48.40	2.2	4,166	0.05%
2024/10/25	6	49.26	16	48.86	49.15	-10	4,188	-0.24%
2024/10/24	3.2	47.94	4	47.91	47.60	-0.8	4,179	-0.02%
2024/10/23	0	0.00	32	48.06	48.00	-32	4,216	-0.76%
2024/10/22	2.1	47.03	1	47.35	47.40	1.1	4,241	0.02%
2024/10/21	3.2	47.39	0	0.00	47.45	3.2	4,315	0.07%
2024/10/18	6.2	48.16	5	47.95	48.05	1.2	4,382	0.03%
2024/10/17	2.2	48.55	21.2	48.66	48.85	-19	4,444	-0.43%
2024/10/15	23.4	46.77	10	46.47	46.25	13.4	4,703	0.28%
2024/10/14	3.3	47.10	1	47.05	47.20	2.3	4,739	0.05%
2024/10/11	7.4	48.18	0	0.00	47.80	7.4	4,750	0.16%
2024/10/09	0	0.00	42	49.92	49.80	-42	4,721	-0.89%
2024/10/08	37	50.47	451	49.76	49.30	-414	4,721	-8.77%	大賣/鉅額交易
2024/10/07	3	50.17	11	49.82	50.50	-8	4,651	-0.17%
2024/10/04	6.3	48.04	0	0.00	47.90	6.3	4,768	0.13%
2024/10/01	0	48.75	2	48.60	48.60	-2	4,787	-0.04%
2024/09/26	2	48.55	1	49.20	48.45	1	4,858	0.02%
2024/09/25	2	48.78	0.1	49.00	48.65	2	4,982	0.04%
2024/09/24	1	48.30	11	48.60	48.30	-10	5,171	-0.19%
2024/09/23	47.2	47.64	17.1	47.87	48.25	30.1	5,261	0.57%
2024/09/20	128.4	49.11	0	0.00	48.50	128.4	5,217	2.46%	大買/鉅額交易
2024/09/19	13	51.94	2.2	52.15	52.40	10.8	5,072	0.21%
2024/09/18	80	51.48	3.2	51.54	51.50	76.8	5,128	1.50%
2024/09/16	74	50.57	5	50.30	50.80	69	5,179	1.33%
2024/09/13	208	50.09	0	0.00	50.20	208	5,240	3.97%	大買/鉅額交易
2024/09/12	2	49.73	2	50.20	49.95	0	5,302	0.00%
2024/09/11	13	49.52	80	50.04	49.75	-67	5,368	-1.25%
2024/09/10	10.4	50.09	0	0.00	49.75	10.4	5,530	0.19%
2024/09/09	8	50.02	5	50.42	50.70	3	5,627	0.05%
2024/09/06	36.3	50.23	2	50.60	50.80	34.3	5,729	0.60%
2024/09/05	7	51.74	2	51.80	51.90	5	5,793	0.09%
2024/09/04	9.3	50.12	12	50.74	50.60	-2.7	6,002	-0.05%
2024/09/03	5.1	52.58	0	0.00	52.40	5.1	6,180	0.08%
2024/09/02	7	53.10	0	0.00	53.10	7	6,881	0.10%
2024/08/30	13	54.48	4	54.40	54.00	9	7,328	0.12%
2024/08/29	0	0.00	2	54.15	54.30	-2	8,029	-0.02%
2024/08/28	3	54.20	0.1	54.50	53.90	2.9	8,383	0.03%
2024/08/27	0	0.00	6	53.15	53.50	-6	9,119	-0.07%
2024/08/26	0	0.00	1	52.40	51.80	-1	9,176	-0.01%
2024/08/23	4	51.55	3	51.63	51.60	1	9,281	0.01%
2024/08/22	2	51.90	0	0.00	52.20	2	9,328	0.02%
2024/08/21	2.1	51.65	3	52.53	52.90	-0.9	9,371	-0.01%
2024/08/20	8	53.19	1.2	53.48	52.50	6.8	9,431	0.07%
2024/08/19	4	54.13	5	54.08	54.50	-1	9,712	-0.01%
2024/08/16	1	54.70	11	54.30	54.00	-10	9,850	-0.10%
2024/08/15	8	54.05	19	54.81	53.70	-11	9,891	-0.11%
2024/08/14	13	52.65	13.2	52.85	53.40	-0.2	9,955	0.00%
2024/08/13	1	50.20	0	0.00	50.30	1	10,033	0.01%
2024/08/12	1.2	50.40	1	50.10	50.30	0.2	10,508	0.00%
2024/08/09	1	49.05	5.2	49.03	48.75	-4.2	10,667	-0.04%
2024/08/08	2.2	48.22	1.2	48.53	48.20	1	10,827	0.01%
2024/08/07	5	48.42	7.1	48.13	48.60	-2.1	10,997	-0.02%
2024/08/06	5	46.28	4	45.18	46.85	1	11,129	0.01%
2024/08/05	12.1	46.70	27.3	46.95	46.25	-15.2	11,327	-0.13%
2024/08/02	27.1	51.36	3	50.80	50.80	24.1	11,673	0.21%
2024/08/01	9.2	53.30	20	53.56	53.70	-10.8	12,047	-0.09%
2024/07/31	1	52.30	1	53.00	52.80	0	12,227	0.00%
2024/07/30	4	52.28	7.4	52.85	53.00	-3.4	12,651	-0.03%
2024/07/29	2	52.70	4	52.60	52.40	-2	12,969	-0.02%
2024/07/26	1.1	51.33	11	52.28	51.60	-9.9	13,455	-0.07%
2024/07/23	4	52.48	7	52.49	52.50	-3	14,247	-0.02%
2024/07/22	11.1	50.89	13.4	51.15	51.30	-2.4	15,260	-0.02%
2024/07/19	5	52.52	7.3	52.29	52.10	-2.3	15,661	-0.01%
2024/07/18	7.2	53.54	3.3	54.32	53.90	3.9	15,997	0.02%
2024/07/17	15	54.60	8.2	54.71	54.10	6.8	16,370	0.04%
2024/07/16	12	54.32	22	54.47	54.00	-10	17,194	-0.06%
2024/07/15	10.3	53.17	17	53.24	53.10	-6.8	17,777	-0.04%
2024/07/12	3	51.50	4.2	51.99	51.50	-1.2	17,950	-0.01%
2024/07/11	7	51.11	10.3	51.39	51.10	-3.3	18,320	-0.02%
2024/07/10	15	51.08	12	51.31	51.50	3	18,540	0.02%
2024/07/09	6	50.53	42	50.91	50.60	-36	18,783	-0.19%
2024/07/08	30.7	51.64	13	51.57	51.20	17.7	19,059	0.09%
2024/07/05	12	53.40	7	53.46	53.50	5	18,974	0.03%
2024/07/04	3	53.67	20.1	53.75	53.90	-17.1	19,015	-0.09%
2024/07/03	0	0.00	2.3	53.32	53.60	-2.3	19,119	-0.01%
2024/07/02	9.2	53.43	1.2	53.48	53.40	8	19,122	0.04%
2024/07/01	18.3	54.37	14	54.41	54.00	4.3	19,078	0.02%
2024/06/28	34	52.90	161	53.10	52.10	-127	18,963	-0.67%	大賣/鉅額交易
2024/06/27	57	54.59	42.3	54.79	54.20	14.7	18,786	0.08%
2024/06/26	8	55.73	12	55.54	55.70	-4	18,690	-0.02%
2024/06/25	3	55.50	10	55.86	55.90	-7	18,680	-0.04%
2024/06/24	17	56.41	0.5	56.40	55.90	16.5	18,640	0.09%
2024/06/21	10	56.84	13	57.53	56.90	-3	18,591	-0.02%
2024/06/20	2	57.05	3	57.47	57.30	-1	18,566	-0.01%
2024/06/19	4	57.05	16.1	57.38	56.90	-12.1	18,491	-0.07%
2024/06/18	25	56.12	4.3	56.59	56.70	20.7	18,415	0.11%
2024/06/17	29.2	56.55	14	56.14	55.90	15.2	18,346	0.08%
2024/06/14	19.8	57.63	15.2	58.05	57.40	4.6	18,179	0.03%
2024/06/13	20.3	57.08	18.4	57.29	57.10	1.9	18,081	0.01%
2024/06/12	25.1	57.30	12	57.31	57.00	13.1	17,985	0.07%
2024/06/11	124	58.36	12.3	58.34	57.90	111.7	17,882	0.62%	大買/鉅額交易
2024/06/07	72.2	60.24	47.2	60.54	59.50	25	17,677	0.14%
2024/06/06	102.9	60.13	90.4	59.98	60.10	12.5	17,435	0.07%	大買/
2024/06/05	91.1	63.85	167	63.41	63.40	-75.9	16,722	-0.45%	大賣/
2024/06/04	80.1	63.50	123.8	62.94	64.50	-43.7	16,278	-0.27%	大賣/
2024/06/03	19.5	60.56	77.4	59.93	61.30	-57.9	15,606	-0.37%
2024/05/31	143.1	59.69	145.5	60.23	59.60	-2.4	15,235	-0.02%	大買/大賣/
2024/05/30	11.9	57.65	50	57.64	57.40	-38.1	14,461	-0.26%
2024/05/29	8	57.05	15.5	57.46	57.60	-7.5	14,383	-0.05%
2024/05/28	8.1	56.83	13	56.86	56.90	-4.9	14,261	-0.03%
2024/05/27	12.6	56.75	5	56.62	56.50	7.6	14,218	0.05%
2024/05/24	17.1	55.51	3.1	56.11	56.30	14	14,158	0.10%
2024/05/23	91.4	57.59	61	57.14	55.60	30.4	14,116	0.21%
2024/05/22	14.2	58.82	26	58.78	58.70	-11.9	13,816	-0.09%
2024/05/21	27.5	58.25	43	58.04	58.00	-15.5	13,650	-0.11%
2024/05/20	20	58.20	43	58.35	58.00	-23	13,544	-0.17%
2024/05/17	17	57.89	13	58.18	58.50	4	13,313	0.03%
2024/05/16	71.7	57.45	52.5	57.68	57.90	19.2	13,100	0.15%
2024/05/15	7	55.70	1	55.62	55.60	6	12,619	0.05%
2024/05/14	148	56.02	24	55.38	55.10	124	12,417	1.00%	大買/鉅額交易
2024/05/13	37.3	54.95	5	55.58	55.60	32.3	12,213	0.26%
2024/05/10	20	55.57	43	54.81	54.90	-23	12,003	-0.19%
2024/05/09	63.1	56.19	7.3	55.62	54.80	55.8	11,810	0.47%
2024/05/08	41.5	57.31	129	57.17	56.40	-87.5	11,474	-0.76%	大賣/
2024/05/07	62.1	59.30	57.1	59.74	59.80	5	10,949	0.05%
2024/05/06	44	60.68	52	60.51	60.90	-8	10,469	-0.08%
2024/05/03	28.4	60.26	14.1	60.63	60.70	14.3	10,184	0.14%
2024/05/02	47.1	59.62	36.4	59.56	59.50	10.7	9,746	0.11%
2024/04/30	89.6	59.30	104.4	59.52	58.80	-14.9	9,440	-0.16%	大賣/
2024/04/29	180.5	60.74	140.6	60.80	60.80	39.9	8,922	0.45%	大買/大賣/
2024/04/26	108.4	57.53	137.9	58.92	59.50	-29.5	8,094	-0.36%	大買/大賣/
2024/04/25	98	54.57	103.1	54.85	54.80	-5	7,060	-0.07%	大賣/
2024/04/24	30.1	53.55	43	53.70	53.60	-13	6,595	-0.20%
2024/04/23	62.2	52.19	110.2	52.27	53.30	-48.1	6,227	-0.77%	大賣/
2024/04/22	121	51.19	65.5	51.60	50.70	55.5	5,856	0.95%	大買/
2024/04/19	142.3	49.16	56.1	49.38	50.00	86.3	4,962	1.74%	大買/
2024/04/18	28	47.02	28	46.21	47.50	0	4,215	0.00%
2024/04/17	33	46.66	8	47.50	46.15	25	3,963	0.63%
2024/04/16	12	45.63	2.1	45.64	46.20	9.9	3,663	0.27%
2024/04/15	11	46.63	11.9	46.98	47.35	-0.9	3,450	-0.03%
2024/04/12	12	43.19	24.1	45.46	46.70	-12.1	3,189	-0.38%
2024/04/11	1	42.30	5	42.10	42.65	-4	2,934	-0.14%
2024/04/10	2	42.05	0	0.00	42.00	2	2,991	0.07%
2024/04/09	1.1	41.98	2.7	41.53	41.95	-1.7	2,979	-0.06%
2024/04/08	2	40.77	10	40.75	40.70	-8	2,862	-0.28%
2024/04/02	6.4	40.43	0	0.00	40.70	6.4	2,980	0.21%
2024/04/01	10	40.58	0	0.00	40.35	10	3,091	0.32%
2024/03/29	6	40.10	0	0.00	40.30	6	3,134	0.19%
2024/03/28	1.1	40.15	0	0.00	40.30	1.1	3,138	0.04%
2024/03/27	1	39.65	0	0.00	39.60	1	3,102	0.03%
2024/03/26	10.3	39.28	0	0.00	39.05	10.3	3,091	0.33%
2024/03/25	0.1	39.63	0	39.80	39.50	0.1	3,104	0.00%
2024/03/22	5	38.99	0	0.00	39.00	5	3,107	0.16%
2024/03/21	1	38.99	0	0.00	38.95	1	3,170	0.03%
2024/03/20	2	38.73	0	0.00	38.70	2	3,156	0.06%
2024/03/19	3	38.92	0	0.00	38.85	3	3,147	0.10%
2024/03/18	8	38.91	0	0.00	38.75	8	3,121	0.26%
2024/03/15	11.1	39.00	0	0.00	38.85	11.1	3,096	0.36%
2024/03/14	15.2	39.66	0	0.00	39.30	15.2	3,063	0.50%
2024/03/13	4.1	39.90	0	0.00	39.85	4.1	3,028	0.14%
2024/03/12	1	40.60	0	0.00	40.50	1	3,013	0.03%
2024/03/11	5.1	40.51	0	0.00	40.80	5.1	2,997	0.17%
2024/03/08	12	40.81	1	40.70	40.30	11	2,981	0.37%
2024/03/07	6.1	39.93	2	41.40	41.40	4.1	2,952	0.14%
2024/03/06	1.1	39.52	1	39.55	39.50	0.1	2,877	0.00%
2024/03/05	4	39.49	1	39.40	39.50	3	2,867	0.10%
2024/03/04	5	39.61	0	0.00	39.55	5	2,891	0.17%
2024/03/01	10	39.27	0	0.00	39.70	10	2,871	0.35%
2024/02/29	3.1	39.68	0	0.00	39.35	3.1	2,869	0.11%
2024/02/27	5	39.72	0	0.00	39.55	5	2,835	0.18%
2024/02/26	13	39.73	4	39.90	39.70	9	2,799	0.32%
2024/02/23	15	40.95	0	0.00	40.35	15	2,723	0.55%
2024/02/22	40	41.86	0	0.00	41.70	40	2,650	1.51%
2024/02/21	1	41.95	0	0.00	41.95	1	2,630	0.04%
2024/02/20	2	42.08	0	0.00	42.10	2	2,605	0.08%
2024/02/19	1.1	42.58	0	0.00	42.60	1.1	2,573	0.04%
2024/02/02	2	41.53	0	0.00	41.50	2	2,492	0.08%
2024/02/01	1	41.60	0	0.00	41.75	1	2,474	0.04%
2024/01/31	10	41.88	1	42.10	41.70	9	2,451	0.37%
2024/01/30	3	42.05	0	0.00	42.25	3	2,430	0.12%
2024/01/29	4	42.35	0	0.00	42.40	4	2,420	0.17%
2024/01/26	11	42.21	0	0.00	42.35	11	2,401	0.46%
2024/01/25	6	42.10	2	42.25	42.25	4	2,398	0.17%
2024/01/24	2	42.38	0	0.00	42.45	2	2,364	0.08%
2024/01/23	5	41.24	0	0.00	41.30	5	2,307	0.22%
2024/01/22	8	41.71	0	0.00	41.55	8	2,277	0.35%
2024/01/19	2	41.23	0	0.00	41.50	2	2,257	0.09%
2024/01/18	7	41.14	0	0.00	41.15	7	2,232	0.31%
2024/01/17	2	41.85	0	0.00	41.50	2	2,210	0.09%
2024/01/16	5	42.70	0	0.00	42.15	5	2,152	0.23%
2024/01/15	22	43.33	0	0.00	43.35	22	2,055	1.07%
2024/01/12	2	42.53	0	0.00	42.75	2	2,006	0.10%
2024/01/11	1.3	43.07	0	0.00	43.50	1.3	1,950	0.06%
2024/01/10	4	43.19	0	0.00	43.00	4	1,908	0.21%
2024/01/09	3	45.25	2	45.10	45.05	1	1,763	0.06%
2024/01/08	13	45.57	6	45.67	45.45	7	1,696	0.41%
2024/01/05	17.5	45.04	7.5	45.18	45.55	10	1,645	0.61%
2024/01/04	11.8	43.37	4.5	43.98	44.85	7.3	1,501	0.48%
2024/01/03	9	42.52	4.2	42.72	42.80	4.8	1,349	0.36%
2024/01/02	0	0.00	0.2	42.55	42.25	-0.2	1,274	-0.01%
2023/12/29	7	42.22	0.3	42.05	42.00	6.7	1,257	0.53%
2023/12/28	0.3	42.05	20	42.20	42.65	-19.8	1,184	-1.67%
2023/12/27	1	41.70	9.1	41.31	41.65	-8.1	1,079	-0.75%
2023/12/26	6	40.40	0	0.00	40.50	6	930	0.64%
2023/12/25	0	0.00	0.2	39.70	39.50	-0.2	840	-0.03%
2023/12/22	2.3	39.51	0	0.00	39.55	2.3	810	0.28%
2023/12/21	0	0.00	3	39.58	39.45	-3	797	-0.38%
2023/12/20	14	39.50	2	39.60	39.50	12	776	1.55%
2023/12/19	8	39.52	0.3	39.60	39.55	7.8	735	1.06%
2023/12/18	8	39.48	2	39.18	39.45	6	667	0.90%
2023/12/15	0	0.00	10	39.15	39.10	-10	596	-1.68%
2023/12/14	0.1	38.88	0	0.00	39.05	0.1	591	0.01%
2023/12/13	0	38.55	0	0.00	38.65	0	580	0.01%
2023/12/12	10	38.64	10	38.80	38.50	0	587	0.00%
2023/12/11	0	38.65	0	0.00	38.85	0	585	0.01%
2023/12/08	1	38.85	0	0.00	38.90	1	584	0.17%
2023/12/06	3.1	39.18	1	39.30	39.20	2.1	549	0.38%
2023/12/05	1.2	39.00	0	0.00	39.10	1.2	541	0.21%
2023/12/04	0	38.80	3	38.98	38.90	-3	551	-0.54%
2023/11/30	0	38.60	0	0.00	38.85	0	590	0.01%
2023/11/29	0.2	39.11	1	39.50	38.80	-0.8	589	-0.14%
2023/11/28	2	39.29	1	39.05	39.10	1	572	0.18%
2023/11/27	0.1	39.00	0	0.00	39.05	0.1	600	0.02%
2023/11/24	0	38.30	0	0.00	38.50	0	593	0.01%
2023/11/22	0.1	38.13	0	0.00	38.40	0.1	608	0.02%
2023/11/21	0.1	38.14	0	0.00	38.10	0.1	614	0.02%
2023/11/16	0	0.00	2	38.38	38.25	-2	603	-0.33%
2023/11/14	0.1	37.20	0	0.00	37.35	0.1	612	0.01%
2023/11/10	0	37.35	0	0.00	37.30	0	627	0.00%
2023/11/08	0	37.10	0	0.00	37.35	0	645	0.01%
2023/11/01	0	36.60	0	0.00	36.60	0	648	0.01%
2023/10/31	1.1	36.74	0	0.00	36.60	1.1	662	0.16%
2023/10/30	0	36.90	0	0.00	36.80	0	664	0.00%
2023/10/27	0	37.05	0	0.00	37.00	0	665	0.01%
2023/10/26	0.1	37.05	0	0.00	36.75	0.1	666	0.01%
2023/10/20	2.1	36.60	0	0.00	36.55	2.1	679	0.30%
2023/10/19	2.3	37.07	0	0.00	37.05	2.3	676	0.34%
2023/10/18	1.4	37.80	0	0.00	37.60	1.4	665	0.21%
2023/10/17	0.2	37.86	0	0.00	38.00	0.2	663	0.04%
2023/10/16	0.1	38.10	0	0.00	37.90	0.1	667	0.01%
2023/10/13	1.9	38.13	0	0.00	37.90	1.9	674	0.28%
2023/10/12	0.3	38.40	0	0.00	38.50	0.3	668	0.04%
2023/10/06	0.1	38.31	0	0.00	38.40	0.1	683	0.01%
2023/10/05	0	38.10	2	38.10	38.05	-2	683	-0.29%
2023/10/04	1.1	37.94	1	37.95	37.95	0.1	675	0.01%
2023/10/03	0.1	38.20	1	38.25	38.20	-0.9	680	-0.14%
2023/10/02	0	0.00	3.4	38.17	38.15	-3.4	684	-0.49%
2023/09/27	0	38.00	0	0.00	38.00	0	706	0.01%
2023/09/26	0	38.05	1.1	38.10	38.00	-1	720	-0.14%
2023/09/25	1	38.20	0	0.00	38.00	1	724	0.14%
2023/09/22	0.1	37.85	0	0.00	38.05	0.1	725	0.01%
2023/09/21	1.6	38.27	0	0.00	37.95	1.6	729	0.22%
2023/09/20	0	0.00	1	38.35	38.30	-1	734	-0.14%
2023/09/18	0.1	38.20	0	0.00	38.45	0.1	756	0.01%
2023/09/07	3	38.22	1	38.10	37.90	2	995	0.20%
2023/09/06	1	38.45	0	0.00	38.40	1	1,012	0.10%
2023/09/05	0	0.00	2	39.40	39.50	-2	988	-0.20%
2023/09/04	4	39.00	0	0.00	39.00	4	967	0.41%
2023/09/01	2	39.00	0	0.00	38.95	2	962	0.21%
2023/08/17	1	38.05	1	38.05	38.05	0	931	0.00%
2023/08/14	1	37.80	0	0.00	38.10	1	926	0.11%
2023/08/11	1	37.90	0	0.00	37.90	1	936	0.11%
2023/08/09	2	38.23	0	0.00	38.15	2	957	0.21%
2023/08/07	0	0.00	14.6	37.87	38.35	-14.6	953	-1.54%
2023/07/26	0	0.00	0.5	38.00	38.45	-0.5	938	-0.05%
2023/07/17	1	37.50	0	0.00	37.80	1	979	0.10%
2023/07/13	4	37.80	0	0.00	37.75	4	988	0.40%
2023/07/12	1	38.05	0	0.00	38.05	1	972	0.10%
2023/07/10	2	38.23	0	0.00	38.20	2	981	0.20%
2023/07/07	1	38.20	0	0.00	38.35	1	992	0.10%
2023/07/06	1	38.50	0	0.00	38.40	1	1,004	0.10%
2023/06/29	0	0.00	1	39.40	39.40	-1	1,100	-0.09%
2023/06/16	7	42.50	7	41.35	41.35	0	1,090	0.00%
2023/06/15	0	0.00	1	41.15	41.40	-1	990	-0.10%
2023/06/12	0	0.00	3	39.90	39.90	-3	904	-0.33%
2023/06/01	2	38.15	0	0.00	38.30	2	885	0.23%
2023/05/31	1	38.40	0	0.00	38.35	1	881	0.11%
2023/05/29	1	38.60	0	0.00	38.80	1	872	0.11%
2023/05/26	3	38.67	0	0.00	38.95	3	875	0.34%
2023/05/25	1	38.90	0	0.00	39.35	1	866	0.12%
2023/04/14	0	0.00	0.2	39.70	39.90	-0.2	933	-0.02%
2023/03/24	0	39.00	0	0.00	38.95	0	763	0.00%
2023/03/22	0	0.00	3	38.93	38.75	-3	752	-0.40%
2023/02/22	3	36.90	0	0.00	37.00	3	685	0.44%
2023/02/21	6	36.70	0	0.00	37.20	6	679	0.88%
2023/02/13	1	35.15	0.1	35.10	34.85	0.9	707	0.13%
2023/02/10	0.1	37.30	0	0.00	37.50	0.1	661	0.02%
2023/01/16	0	0.00	4	33.40	33.30	-4	556	-0.72%
2022/12/21	5	33.85	0	0.00	33.80	5	637	0.78%
2022/12/16	0	0.00	2	34.25	34.15	-2	661	-0.30%
2022/12/05	0	0.00	1	35.65	35.80	-1	668	-0.15%
2022/11/25	0	0.00	3	35.40	35.40	-3	718	-0.42%
2022/11/24	3	35.95	0	0.00	35.60	3	723	0.41%
2022/11/22	0	0.00	5	35.01	35.10	-5	706	-0.71%
2022/11/21	0	0.00	4	35.00	35.00	-4	700	-0.57%
2022/11/16	9	36.07	1	35.70	35.00	8	697	1.15%
2022/11/15	0	0.00	1	34.80	34.75	-1	669	-0.15%
2022/11/09	0	0.00	1	33.95	34.95	-1	652	-0.15%
2022/11/01	0	0.00	1	34.30	34.40	-1	637	-0.16%
2022/10/27	0	0.00	3	34.00	34.15	-3	660	-0.45%
2022/10/17	1	34.05	0	0.00	33.90	1	700	0.14%
2022/10/13	2	35.25	0	0.00	34.75	2	693	0.29%
2022/10/12	0	36.00	1	36.25	36.20	-1	676	-0.14%
2022/09/29	2	36.85	0	0.00	37.10	2	692	0.29%
2022/09/28	2	37.30	0	0.00	37.05	2	689	0.29%
2022/09/26	1	37.45	0	0.00	37.30	1	676	0.15%
2022/09/23	2	37.93	2	37.80	37.80	0	673	0.00%
2022/09/20	1	38.35	1	38.60	38.65	0	663	0.00%
2022/09/19	0	0.00	1	38.70	38.50	-1	665	-0.15%
2022/09/16	0	0.00	1	38.50	38.60	-1	665	-0.15%
2022/09/08	1	38.10	0	0.00	38.65	1	714	0.14%
2022/09/07	1	38.10	0	0.00	38.15	1	712	0.14%
2022/09/05	0	0.00	1	39.60	39.15	-1	703	-0.14%
2022/08/23	0	38.50	0	0.00	38.50	0	734	0.00%
2022/08/22	1	38.95	0	0.00	38.80	1	737	0.14%
2022/08/18	1	39.30	0	0.00	39.40	1	733	0.14%
2022/08/04	0	0.00	3	39.80	39.40	-3	830	-0.36%
2022/07/28	1	39.65	1	39.80	39.80	0	852	0.00%
2022/07/27	2	39.78	1	39.70	39.70	1	855	0.12%
2022/07/26	2	39.78	3	39.80	40.00	-1	846	-0.12%
2022/07/15	1	38.00	0	0.00	38.00	1	924	0.11%
2022/06/30	0.1	37.80	0	0.00	38.20	0.1	1,053	0.01%
2022/06/20	0.1	37.80	0	0.00	37.45	0.1	1,210	0.00%
2022/06/16	0	0.00	20	38.61	38.15	-20	1,226	-1.63%
2022/06/15	3	38.65	0	0.00	38.65	3	1,258	0.24%
2022/06/13	1.1	38.16	0	0.00	38.15	1.1	1,340	0.08%
2022/06/06	0.1	39.55	0	0.00	39.35	0.1	1,370	0.00%
2022/05/31	0	0.00	4	40.88	41.10	-4	1,443	-0.28%
2022/05/25	0	0.00	1	39.95	39.80	-1	1,489	-0.07%
2022/05/20	0	0.00	1	40.65	40.35	-1	1,562	-0.06%
2022/05/17	0	0.00	1	40.10	40.20	-1	1,642	-0.06%
2022/04/27	2.1	38.53	0	0.00	38.40	2.1	4,426	0.05%
2022/04/25	3	39.28	1	39.20	39.00	2	4,413	0.05%
2022/04/18	0	0.00	6	40.61	40.80	-6	4,498	-0.13%
2022/04/06	2	41.65	0	0.00	42.25	2	4,622	0.04%
2022/03/31	0	0.00	6	43.00	42.40	-6	4,606	-0.13%
2022/03/30	20	42.83	5	42.68	42.90	15	4,569	0.33%
2022/03/28	0	0.00	1	40.75	41.20	-1	4,509	-0.02%
2022/03/24	1	41.75	0	0.00	41.90	1	4,538	0.02%
2022/03/22	2	41.70	42	41.25	41.55	-40	4,559	-0.88%
2022/03/18	0	0.00	2	42.15	41.85	-2	4,557	-0.04%
2022/03/17	0	0.00	1	41.80	41.70	-1	4,526	-0.02%
2022/03/10	42	40.76	0	0.00	40.90	42	4,458	0.94%
2022/03/09	2	40.15	0	0.00	40.30	2	4,460	0.04%
2022/03/07	2	40.23	0	0.00	40.65	2	4,457	0.04%
2022/03/03	0	0.00	78	41.02	41.50	-78	4,445	-1.75%
2022/03/02	1	40.85	0	0.00	41.35	1	4,461	0.02%
2022/03/01	78	41.72	0	0.00	41.60	78	4,478	1.74%
2022/02/25	1	40.60	0	0.00	40.25	1	4,494	0.02%
2022/02/24	3	40.65	90	40.50	40.45	-87	4,497	-1.93%
2022/02/23	1	41.80	0	0.00	41.65	1	4,519	0.02%
2022/02/22	2	41.20	0.2	41.50	41.50	1.8	4,562	0.04%
2022/02/21	1	42.40	0	0.00	42.40	1	4,545	0.02%
2022/02/17	3	42.98	0	0.00	42.30	3	4,516	0.07%
2022/02/16	1	43.50	0	0.00	43.25	1	4,465	0.02%
2022/02/15	1	43.80	0.4	43.00	42.90	0.6	4,451	0.01%
2022/02/14	2	43.78	0	0.00	43.60	2	4,412	0.05%
2022/02/11	1	45.60	2	45.90	45.80	-1	4,349	-0.02%
2022/02/10	1	45.55	1	46.10	45.80	0	4,308	0.00%
2022/02/09	1	45.40	1	45.45	45.40	0	4,265	0.00%
2022/02/08	24	45.80	29	45.82	45.80	-5	4,207	-0.12%
2022/02/07	47	44.82	11	46.23	46.25	36	4,125	0.87%
2022/01/26	25	47.25	12	48.70	45.50	13	3,943	0.33%
2022/01/25	63	46.99	24	46.79	47.95	39	3,248	1.20%
2022/01/24	28.1	45.93	15.1	46.46	46.90	13	2,807	0.46%
2022/01/21	22.1	42.99	28.2	43.01	44.10	-6.1	2,172	-0.28%
2022/01/14	0	0.00	1	40.15	40.15	-1	1,913	-0.05%
2022/01/13	0	0.00	3	40.18	40.20	-3	1,918	-0.16%
2022/01/10	1	38.15	0	0.00	38.45	1	1,880	0.05%
2022/01/07	3	38.20	0	0.00	38.30	3	1,874	0.16%
2022/01/06	4	37.95	0	0.00	38.30	4	1,862	0.21%
2021/12/29	1	40.35	6	39.79	39.90	-5	1,802	-0.28%
2021/12/28	0	0.00	3	39.50	39.60	-3	1,797	-0.17%
2021/12/21	2	38.08	0.2	38.50	38.70	1.8	1,941	0.09%
2021/12/15	1	38.80	0	0.00	39.15	1	2,010	0.05%
2021/12/06	1	38.85	0	0.00	39.10	1	2,121	0.05%
2021/12/01	1	38.10	0	0.00	38.60	1	2,136	0.05%
2021/11/30	0.1	38.70	0	0.00	38.60	0.1	2,121	0.00%
2021/11/29	1	38.60	0	0.00	38.80	1	2,107	0.05%
2021/11/26	0.1	38.99	0	0.00	39.10	0.1	2,096	0.00%
2021/11/24	2.3	39.09	0	0.00	40.05	2.3	2,052	0.11%
2021/11/23	2	39.40	0	0.00	39.65	2	2,014	0.10%
2021/11/22	4	39.78	0	0.00	40.00	4	2,003	0.20%
2021/11/19	0	0.00	1	41.15	40.75	-1	1,963	-0.05%
2021/11/17	0	0.00	1	40.85	40.85	-1	1,920	-0.05%
2021/11/16	0	0.00	6	40.32	40.45	-6	1,938	-0.31%
2021/11/09	1	40.10	0	0.00	40.20	1	2,014	0.05%
2021/11/08	1	39.95	0	0.00	40.05	1	2,013	0.05%
2021/11/04	1	39.75	0	0.00	39.80	1	2,051	0.05%
2021/11/03	1	39.55	1	39.75	39.75	0	2,068	0.00%
2021/11/02	1	39.00	0	0.00	39.50	1	2,058	0.05%
2021/11/01	2	39.38	2	39.30	39.25	0	2,024	0.00%
2021/10/29	2	39.63	0	0.00	40.00	2	2,012	0.10%
2021/10/28	0.1	39.70	0	0.00	40.40	0.1	2,036	0.01%
2021/10/27	0	0.00	3	40.03	40.30	-3	1,996	-0.15%
2021/10/05	1	39.55	1	40.10	40.30	0	1,843	0.00%
2021/10/04	10	39.93	0	0.00	40.05	10	1,860	0.54%
2021/09/30	0	0.00	2	41.20	41.15	-2	1,832	-0.11%
2021/09/29	8	39.53	9	40.01	40.25	-1	1,801	-0.06%
2021/09/27	1	39.80	1	39.75	39.90	0	1,876	0.00%
2021/09/22	1.1	37.62	0	0.00	38.35	1.1	1,900	0.06%
2021/09/16	1	39.20	0	0.00	39.15	1	1,838	0.05%
2021/09/14	1	39.65	0	0.00	39.40	1	1,739	0.06%
2021/09/09	20	38.50	0	0.00	38.95	20	1,742	1.15%
2021/09/06	0	0.00	1	38.60	38.65	-1	1,689	-0.06%
2021/08/26	1	37.65	0	0.00	37.95	1	1,726	0.06%
2021/08/23	1	37.55	0	0.00	37.90	1	1,715	0.06%
2021/08/16	1	37.35	0	0.00	37.90	1	1,714	0.06%
2021/08/13	0.1	38.30	0	0.00	37.90	0.1	1,678	0.00%
2021/08/12	3	39.00	0	0.00	39.10	3	1,658	0.18%
2021/08/11	0.1	39.30	0	0.00	39.35	0.1	1,655	0.00%
2021/08/09	1	39.50	0	0.00	40.00	1	1,649	0.06%
2021/08/03	3	40.90	2	41.25	40.80	1	1,879	0.05%
2021/07/29	0	0.00	1	40.05	40.00	-1	2,068	-0.05%
2021/07/27	0	0.00	1	40.00	40.05	-1	2,072	-0.05%
2021/07/23	1	40.05	0	0.00	40.05	1	2,142	0.05%
2021/07/20	1	39.45	0	0.00	39.60	1	2,197	0.05%
2021/07/19	0	0.00	0.1	39.50	39.75	-0.1	2,208	-0.01%
2021/07/14	0	0.00	2	39.55	39.85	-2	2,379	-0.08%
2021/07/13	0	0.00	6	39.76	39.90	-6	2,499	-0.24%
2021/07/09	1	39.80	0	0.00	39.90	1	2,541	0.04%
2021/07/07	2	40.20	1	39.95	39.95	1	2,574	0.04%
2021/07/05	2	39.73	2	39.90	40.05	0	2,564	0.00%
2021/07/02	2	38.95	0	0.00	38.90	2	2,466	0.08%
2021/06/28	0	0.00	0.5	38.60	39.00	-0.5	2,353	-0.02%
2021/06/25	0	0.00	17	39.45	39.25	-17	2,358	-0.72%
2021/06/24	0	0.00	4	38.88	39.00	-4	2,344	-0.17%
2021/06/07	0	0.00	6	37.44	37.85	-6	2,406	-0.25%
2021/06/02	1	38.55	15	38.55	38.50	-14	2,405	-0.58%
2021/05/26	30	37.10	30	37.48	38.45	0	2,402	0.00%
2021/05/17	0	0.00	2	34.90	35.00	-2	2,571	-0.08%
2021/05/13	1	36.95	0	0.00	37.00	1	2,493	0.04%
2021/05/12	2	38.95	0	0.00	38.05	2	2,437	0.08%
2021/05/11	6.1	42.37	1	42.45	41.35	5.1	2,365	0.22%
2021/05/10	1	41.90	3	41.90	41.90	-2	2,264	-0.09%
2021/05/06	3	40.20	0	0.00	39.80	3	2,010	0.15%
2021/05/04	2	40.05	0	0.00	40.00	2	1,989	0.10%
2021/05/03	2	42.05	0	0.00	41.60	2	1,963	0.10%
2021/04/23	0	0.00	10	43.50	43.50	-10	1,855	-0.54%
2021/04/22	8	44.20	8	43.65	42.85	0	1,858	0.00%
2021/04/20	7	44.89	6	44.63	43.65	1	1,797	0.06%
2021/04/19	1	44.90	3	44.47	44.95	-2	1,703	-0.12%
2021/04/15	1	42.40	2	42.88	42.95	-1	1,566	-0.06%
2021/04/14	25	41.97	28	42.27	41.95	-3	1,530	-0.20%
2021/04/13	0	0.00	1	42.45	41.90	-1	1,514	-0.07%
2021/04/12	0	0.00	3	41.50	41.80	-3	1,503	-0.20%
2021/04/09	1	40.95	0	0.00	41.20	1	1,520	0.07%
2021/04/08	0	0.00	0.3	40.80	40.85	-0.3	1,516	-0.02%
2021/04/06	2	41.10	2	41.20	41.05	0	1,506	0.00%
2021/04/01	0	0.00	1	41.30	41.50	-1	1,490	-0.07%
2021/03/31	0	0.00	1	41.25	41.65	-1	1,479	-0.07%
2021/03/29	2	40.65	0	0.00	40.55	2	1,464	0.14%
2021/03/25	1	40.25	0	0.00	40.20	1	1,469	0.07%
2021/03/23	2	40.20	0	0.00	39.90	2	1,509	0.13%
2021/03/22	4	39.93	0	0.00	40.20	4	1,496	0.27%
2021/03/12	0	0.00	1	43.20	43.25	-1	1,468	-0.07%
2021/03/11	0	0.00	4	43.55	43.10	-4	1,470	-0.27%
2021/03/08	7	42.93	0	0.00	42.75	7	1,488	0.47%
2021/03/05	0	0.00	1	42.35	42.45	-1	1,461	-0.07%
2021/03/03	0	0.00	1	42.55	42.65	-1	1,467	-0.07%
2021/02/26	1	41.35	0	0.00	41.80	1	1,459	0.07%
2021/02/25	0	0.00	10	42.28	42.20	-10	1,448	-0.69%
2021/02/22	0	0.00	8	42.87	42.75	-8	1,460	-0.55%
2021/02/19	0	0.00	2	42.20	43.10	-2	1,455	-0.14%
2021/02/17	6	39.45	1	39.05	41.85	5	1,353	0.37%
2021/02/02	5	38.70	3	37.95	38.50	2	1,311	0.15%
2021/01/27	1	38.40	5	38.30	38.50	-4	1,348	-0.30%
2021/01/21	10	38.28	5	37.88	38.10	5	1,427	0.35%
2021/01/20	5	37.42	15	38.32	37.20	-10	1,415	-0.71%
2021/01/15	0	0.00	15	40.32	39.95	-15	1,354	-1.11%
2021/01/13	1	40.80	0	0.00	40.65	1	1,338	0.07%
2021/01/12	0	0.00	8	40.56	40.45	-8	1,330	-0.60%
2021/01/08	0	0.00	0.4	40.50	41.05	-0.4	1,316	-0.03%
2021/01/07	0	0.00	0.2	40.50	40.55	-0.2	1,296	-0.01%
2021/01/05	2	40.55	0	0.00	40.45	2	1,266	0.16%
2021/01/04	7	40.73	0	0.00	41.00	7	1,244	0.56%
2020/12/28	2	41.50	2	42.05	41.95	0	1,226	0.00%
2020/12/17	1	41.80	0	0.00	41.30	1	1,379	0.07%
2020/12/16	0	0.00	1	41.75	41.80	-1	1,398	-0.07%
2020/12/15	6	41.23	0	0.00	41.15	6	1,420	0.42%
2020/12/14	0	0.00	1	41.25	41.95	-1	1,434	-0.07%
2020/12/11	0	0.00	1	41.60	41.45	-1	1,470	-0.07%
2020/12/10	2	42.30	0	0.00	41.70	2	1,471	0.14%
2020/12/09	5	42.65	0	0.00	42.60	5	1,455	0.34%
2020/12/08	8	43.35	0	0.00	42.85	8	1,470	0.54%
2020/12/07	2	42.30	8	43.19	43.50	-6	1,471	-0.41%
2020/12/03	0	0.00	12	42.84	42.60	-12	1,457	-0.82%
2020/12/02	9	43.71	9	43.46	43.25	0	1,492	0.00%
2020/11/26	0	0.00	3	43.72	43.65	-3	1,507	-0.20%
2020/11/25	1	43.70	1	44.40	43.75	0	1,523	0.00%
2020/11/24	2	43.70	2	43.70	43.65	0	1,534	0.00%
2020/11/23	3	44.30	0	0.00	44.10	3	1,550	0.19%
2020/11/20	4	44.01	2	44.00	44.20	2	1,557	0.13%
2020/11/18	2	42.90	0	0.00	43.50	2	1,564	0.13%
2020/11/17	0	0.00	5	43.15	43.05	-5	1,563	-0.32%
2020/11/16	1	43.00	0	0.00	43.00	1	1,619	0.06%
2020/11/13	0	0.00	1	44.00	43.60	-1	1,667	-0.06%
2020/11/11	0	0.00	3	43.65	44.05	-3	1,838	-0.16%
2020/11/10	0	0.00	1	44.05	43.55	-1	1,909	-0.05%
2020/11/06	0	0.00	1	42.40	41.95	-1	1,977	-0.05%
2020/11/05	1	42.00	4	42.20	42.30	-3	1,978	-0.15%
2020/11/04	2	40.80	10	40.70	41.05	-8	1,963	-0.41%
2020/11/03	0	0.00	5	40.33	40.20	-5	1,958	-0.26%
2020/11/02	0	0.00	5	40.05	40.00	-5	1,947	-0.26%
2020/10/29	0	0.00	1	42.50	42.35	-1	1,905	-0.05%
2020/10/27	0	0.00	1	43.15	43.15	-1	1,951	-0.05%
2020/10/26	1	43.30	2	43.60	43.40	-1	1,974	-0.05%
2020/10/23	0	0.00	2	43.15	43.40	-2	2,027	-0.10%
2020/10/16	10	43.65	0	0.00	43.00	10	2,172	0.46%
2020/10/14	1	43.30	0	0.00	43.25	1	2,189	0.05%
2020/10/08	2	43.35	0	0.00	43.20	2	2,256	0.09%
2020/10/05	0	0.00	1	42.65	42.65	-1	2,407	-0.04%
2020/09/29	4	42.54	0	0.00	41.90	4	2,921	0.14%
2020/09/28	2	42.85	4	42.73	42.70	-2	2,926	-0.07%
2020/09/24	1	43.90	16	44.43	43.90	-15	2,968	-0.51%
2020/09/23	0	0.00	172	45.73	45.45	-172	2,961	-5.81%	大賣/鉅額交易
2020/09/22	0	0.00	7	46.74	46.95	-7	2,954	-0.24%
2020/09/18	6	47.40	5	47.10	47.60	1	2,925	0.03%
2020/09/17	0	0.00	6	47.60	47.35	-6	2,925	-0.21%
2020/09/11	0	0.00	11	47.67	48.20	-11	3,007	-0.37%
2020/09/10	0	0.00	1.3	48.04	48.15	-1.3	3,039	-0.04%
2020/09/09	7	47.80	0	0.00	47.70	7	3,138	0.22%
2020/09/04	0	0.00	30	46.71	46.80	-30	3,347	-0.90%
2020/09/02	0	0.00	41	47.41	47.55	-41	3,652	-1.12%
2020/09/01	1	48.25	0	0.00	48.25	1	3,686	0.03%
2020/08/28	0	0.00	1	47.00	47.10	-1	3,665	-0.03%
2020/08/24	1	48.90	0	0.00	48.10	1	3,683	0.03%
2020/08/21	2	49.05	0	0.00	48.90	2	3,687	0.05%
2020/08/20	13	48.60	60	48.48	47.70	-47	3,699	-1.27%
2020/08/19	47	50.65	5	50.16	50.00	42	3,660	1.15%
2020/08/18	8	49.04	7	49.66	49.85	1	3,628	0.03%
2020/08/17	195	49.57	4	49.68	49.75	191	3,568	5.35%	大買/鉅額交易
2020/08/14	28	48.06	6	47.84	48.00	22	3,478	0.63%
2020/08/13	0	0.00	7	45.99	46.20	-7	3,410	-0.21%
2020/08/12	7	44.81	15	44.83	44.70	-8	3,383	-0.24%
2020/08/11	5	44.60	0	0.00	44.45	5	3,321	0.15%
2020/08/10	13	44.57	0	0.00	44.50	13	3,335	0.39%
2020/08/06	1	44.75	5	44.95	44.55	-4	3,374	-0.12%
2020/08/05	0	0.00	15	44.35	44.50	-15	3,385	-0.44%
2020/08/04	2	44.63	1	44.60	44.55	1	3,386	0.03%
2020/08/03	0	0.00	5.2	44.31	44.25	-5.2	3,405	-0.15%
2020/07/31	0	0.00	4	45.50	45.30	-4	3,386	-0.12%
2020/07/30	0	0.00	1	45.65	45.50	-1	3,383	-0.03%
2020/07/29	6	44.54	6	44.18	45.05	0	3,395	0.00%
2020/07/28	0	0.00	0.1	43.45	43.45	-0.1	3,373	0.00%
2020/07/27	0	0.00	163	45.04	44.70	-163	3,538	-4.61%	大賣/鉅額交易
2020/07/24	2	45.75	40	45.66	45.65	-38	3,535	-1.07%
2020/07/23	0	0.00	10	47.50	47.40	-10	3,505	-0.29%
2020/07/22	2	47.25	0	0.00	47.20	2	3,511	0.06%
2020/07/21	5	47.30	1	47.45	47.55	4	3,503	0.11%
2020/07/20	0	0.00	1	47.05	46.75	-1	3,500	-0.03%
2020/07/17	0	0.00	1	47.75	46.90	-1	3,501	-0.03%
2020/07/16	1	48.10	2	47.78	48.00	-1	3,520	-0.03%
2020/07/15	1	48.00	2	48.15	47.50	-1	3,517	-0.03%
2020/07/14	0	0.00	5	48.91	48.00	-5	3,528	-0.14%
2020/07/13	3	47.73	4	47.56	48.85	-1	3,496	-0.03%
2020/07/10	2	47.68	218	46.88	46.70	-216	3,475	-6.22%	大賣/鉅額交易
2020/07/09	1	50.40	3.2	49.41	49.00	-2.2	3,422	-0.06%
2020/07/08	3	48.60	13	49.25	50.00	-10	3,062	-0.33%
2020/07/07	3	47.17	6	46.80	46.65	-3	3,085	-0.10%
2020/07/06	1	47.30	6	47.08	47.40	-5	3,049	-0.16%
2020/07/03	0	0.00	2	46.00	45.45	-2	2,991	-0.07%
2020/07/02	4	45.78	4	46.06	45.75	0	3,130	0.00%
2020/07/01	1	45.65	0	0.00	45.25	1	3,110	0.03%
2020/06/30	1	44.35	2	44.43	44.35	-1	3,103	-0.03%
2020/06/29	1	44.15	8	44.15	44.10	-7	3,334	-0.21%
2020/06/24	0	0.00	2	44.43	44.45	-2	3,367	-0.06%
2020/06/23	1	44.55	0	0.00	44.35	1	3,364	0.03%
2020/06/22	0	0.00	1	45.80	45.40	-1	3,331	-0.03%
2020/06/18	5	45.62	0	0.00	45.30	5	3,305	0.15%
2020/06/17	6	46.62	0	0.00	46.55	6	3,262	0.18%
2020/06/16	38	47.64	26	47.62	47.15	12	3,236	0.37%
2020/06/15	155	45.72	12	44.69	46.05	143	3,199	4.47%	大買/鉅額交易
2020/06/12	8	43.95	1	44.35	44.65	7	3,179	0.22%
2020/06/11	10	45.98	8.3	44.38	44.45	1.7	3,173	0.05%
2020/06/10	35	44.01	3	45.02	45.40	32	3,135	1.02%
2020/06/09	67	43.59	46	43.50	43.60	21	3,150	0.67%
2020/06/08	10	41.76	2	41.60	42.50	8	3,027	0.26%
2020/06/04	0	0.00	1	41.00	40.55	-1	3,038	-0.03%
2020/06/03	10	40.28	0	0.00	40.40	10	3,039	0.33%
2020/06/01	0	0.00	1	40.25	40.10	-1	3,048	-0.03%
2020/05/28	10	41.21	0	0.00	40.20	10	3,021	0.33%
2020/05/26	0	0.00	5	40.85	40.95	-5	3,029	-0.17%
2020/05/25	27	39.07	0	0.00	40.65	27	3,015	0.90%
2020/05/22	11	39.53	11	39.61	39.35	0	2,988	0.00%
2020/05/21	50	39.40	0	0.00	40.30	50	2,995	1.67%
2020/05/20	0	0.00	3	38.82	39.70	-3	2,978	-0.10%
2020/05/15	1	38.40	55	37.80	38.10	-54	2,942	-1.84%
2020/05/14	0	0.00	100	38.25	38.20	-100	2,930	-3.41%
2020/05/12	5	39.52	0	0.00	39.45	5	2,926	0.17%
2020/05/11	4	40.13	0	0.00	40.20	4	2,917	0.14%
2020/05/08	15	40.55	0	0.00	40.10	15	2,930	0.51%
2020/05/06	8	40.63	0	0.00	40.10	8	2,953	0.27%
2020/05/05	0	0.00	2	41.35	41.25	-2	2,976	-0.07%
2020/04/30	5	40.01	0	0.00	40.30	5	2,949	0.17%
2020/04/29	1	41.30	0	0.00	41.00	1	2,778	0.04%
2020/04/27	1	40.10	6	40.18	40.10	-5	2,862	-0.17%
2020/04/21	1	38.90	21	39.38	38.75	-20	2,986	-0.67%
2020/04/20	5	40.30	0	0.00	40.55	5	3,034	0.16%
2020/04/17	2	40.53	2	40.85	39.95	0	3,057	0.00%
2020/04/16	0	0.00	1	41.00	40.80	-1	3,066	-0.03%
2020/04/15	0	0.00	1	42.00	41.20	-1	3,053	-0.03%
2020/04/14	2	41.65	2	41.60	42.00	0	3,036	0.00%
2020/04/13	4	41.36	0	0.00	41.15	4	3,026	0.13%
2020/04/10	57	41.89	54	41.96	42.30	3	3,034	0.10%
2020/04/09	0	0.00	4	39.08	39.10	-4	2,910	-0.14%
2020/04/08	0	0.00	1	39.00	39.00	-1	2,906	-0.03%
2020/04/07	3	38.52	0	0.00	38.30	3	2,920	0.10%
2020/04/01	10	39.03	0	0.00	38.35	10	2,814	0.36%
2020/03/30	0	0.00	4	37.86	39.60	-4	2,560	-0.16%
2020/03/27	2	39.00	2	39.33	38.45	0	2,543	0.00%
2020/03/26	0	0.00	2	39.05	38.50	-2	2,579	-0.08%
2020/03/25	0	0.00	8.5	39.33	39.20	-8.5	2,580	-0.33%
2020/03/23	7	37.60	0	0.00	38.30	7	2,550	0.27%
2020/03/20	85	38.99	0	0.00	39.45	85	2,556	3.32%
2020/03/19	1	37.30	2	39.00	37.65	-1	2,552	-0.04%
2020/03/18	55	40.51	2	41.00	40.65	53	2,502	2.12%
2020/03/17	34	39.71	0	0.00	39.55	34	2,452	1.39%
2020/03/16	100	40.05	24.5	38.57	40.65	75.5	2,417	3.12%
2020/03/13	27	36.94	24	35.55	38.50	3	2,339	0.13%
2020/03/12	2	37.80	8	39.43	37.60	-6	2,211	-0.27%
2020/03/11	1	41.75	1	40.70	41.55	0	2,222	0.00%
2020/03/10	50	41.32	0	0.00	41.30	50	2,218	2.25%
2020/03/06	10	43.45	0	0.00	43.45	10	2,199	0.45%
2020/03/05	5	42.80	0	0.00	42.80	5	2,245	0.22%
2020/03/04	1	42.60	0	0.00	42.35	1	2,281	0.04%
2020/02/27	10	44.31	0	0.00	42.85	10	2,271	0.44%
2020/02/21	6	45.30	0	0.00	45.35	6	2,378	0.25%
2020/02/20	0	0.00	1	45.50	45.40	-1	2,406	-0.04%
2020/02/19	1	45.00	0	0.00	45.00	1	2,684	0.04%
2020/02/18	0	0.00	10	45.60	45.10	-10	2,698	-0.37%
2020/02/13	7	46.36	2	46.48	45.40	5	2,841	0.18%
2020/02/12	2	43.70	2	44.75	45.25	0	2,858	0.00%
2020/02/11	1	44.00	3	44.30	44.00	-2	2,867	-0.07%
2020/02/10	2	44.15	80	43.65	43.30	-78	2,953	-2.64%
2020/02/07	15	45.32	170	45.28	45.00	-155	2,963	-5.23%	大賣/鉅額交易
2020/02/06	2	46.90	0	0.00	46.75	2	2,967	0.07%
2020/02/04	5	47.23	10	46.80	46.80	-5	3,045	-0.16%
2020/02/03	2	46.65	0	0.00	47.40	2	3,062	0.07%
2020/01/30	0	0.00	12	48.35	49.05	-12	3,084	-0.39%
2020/01/20	0	0.00	2	51.20	50.80	-2	3,064	-0.07%
2020/01/17	16	51.32	3	50.90	50.50	13	3,109	0.42%
2020/01/16	25	51.92	2	52.00	51.20	23	3,174	0.72%
2020/01/15	20	52.60	7	52.50	52.50	13	3,162	0.41%
2020/01/14	57	52.24	3	52.00	52.20	54	3,195	1.69%
2020/01/13	45	50.09	0	0.00	50.80	45	3,258	1.38%
2020/01/10	34	49.89	6	49.97	49.90	28	3,335	0.84%
2020/01/08	1	48.00	0	0.00	47.15	1	3,783	0.03%
2020/01/07	5	49.00	0	0.00	48.45	5	3,889	0.13%
2020/01/06	20	49.18	3	49.07	49.00	17	4,063	0.42%
2019/12/31	3	48.25	1	48.35	48.30	2	4,273	0.05%
2019/12/30	31	48.64	2	48.08	48.70	29	4,268	0.68%
2019/12/23	10	45.86	1	47.47	45.40	9	4,387	0.20%
2019/12/20	0	0.00	0.9	47.25	47.50	-0.9	4,404	-0.02%
2019/12/19	1	48.10	1.1	47.93	47.80	-0.1	4,418	0.00%
2019/12/17	3	48.30	4.3	48.50	48.70	-1.3	4,432	-0.03%
2019/12/16	1	48.60	2	47.95	48.50	-1	4,436	-0.02%
2019/12/13	0	0.00	2	48.03	47.65	-2	4,439	-0.05%
2019/12/12	6	48.20	3	48.35	47.85	3	4,454	0.07%
2019/12/11	2	48.90	10	49.25	48.90	-8	4,447	-0.18%
2019/12/10	8	49.34	0	0.00	49.60	8	4,439	0.18%
2019/12/09	6	49.70	0	0.00	49.35	6	4,469	0.13%
2019/12/06	2	50.18	2	49.60	49.65	0	4,476	0.00%
2019/12/04	1	49.15	0	0.00	49.20	1	4,415	0.02%
2019/12/02	1	47.95	1	49.00	48.05	0	4,530	0.00%
2019/11/29	0	0.00	1	49.10	48.20	-1	4,475	-0.02%
2019/11/25	9	49.98	9	48.61	50.30	0	4,381	0.00%
2019/11/22	1	51.60	16	50.65	49.55	-15	4,294	-0.35%
2019/11/21	1	52.40	2	52.15	52.80	-1	4,246	-0.02%
2019/11/20	2	51.80	2	52.60	52.10	0	4,239	0.00%
2019/11/19	1	52.50	2	52.30	52.70	-1	4,233	-0.02%
2019/11/18	1	51.80	10	52.10	52.00	-9	4,240	-0.21%
2019/11/15	0	0.00	44	52.18	52.40	-44	4,237	-1.04%
2019/11/14	2	51.80	2.6	52.03	52.00	-0.6	4,229	-0.01%
2019/11/13	0	0.00	275.2	51.82	51.80	-275.2	4,206	-6.54%	大賣/鉅額交易
2019/11/12	1	52.60	4	52.65	52.50	-3	4,144	-0.07%
2019/11/11	1	53.10	2	53.60	53.00	-1	4,099	-0.02%
2019/11/08	0	0.00	42	54.34	55.20	-42	4,078	-1.03%
2019/11/07	2	54.70	4	54.73	55.10	-2	4,107	-0.05%
2019/11/06	2	55.80	3	56.57	56.10	-1	4,028	-0.02%
2019/11/05	3	56.27	5	56.44	56.40	-2	3,990	-0.05%
2019/11/04	5	56.22	13	56.25	56.10	-8	3,953	-0.20%
2019/11/01	2	55.90	3	55.87	56.00	-1	3,855	-0.03%
2019/10/31	2	55.30	2	55.60	55.60	0	3,850	0.00%
2019/10/30	4	55.60	1	56.10	55.60	3	3,832	0.08%
2019/10/29	1	55.40	2	57.20	55.70	-1	3,798	-0.03%
2019/10/28	11	56.21	7	55.69	56.30	4	3,752	0.11%
2019/10/25	24	57.83	1	58.80	56.80	23	3,657	0.63%
2019/10/24	22	57.91	5	57.66	58.20	17	3,586	0.47%
2019/10/23	3	56.70	5	56.60	57.10	-2	3,498	-0.06%
2019/10/22	2	56.80	21	56.78	56.90	-19	3,451	-0.55%
2019/10/21	5	57.20	13	56.95	57.80	-8	3,365	-0.24%
2019/10/18	2	55.20	11	54.29	55.40	-9	3,214	-0.28%
2019/10/17	29	57.10	35	56.04	54.80	-6	3,098	-0.19%
2019/10/16	183	57.17	38	56.89	57.70	145	2,849	5.09%	大買/鉅額交易
2019/10/15	41	54.31	13	53.85	54.60	28	2,615	1.07%
2019/10/14	39	53.30	0	0.00	53.30	39	2,502	1.56%
2019/10/09	81	51.20	7.4	50.70	51.20	73.6	2,322	3.17%
2019/10/08	45	49.88	72.2	49.85	50.20	-27.2	2,245	-1.21%
2019/10/07	3	49.20	9	49.24	49.25	-6	2,137	-0.28%
2019/10/03	0	0.00	3.7	46.23	46.60	-3.7	2,120	-0.18%
2019/10/02	0	0.00	4	45.00	44.90	-4	2,008	-0.20%
2019/09/27	4	45.38	10	45.20	45.15	-6	1,997	-0.30%
2019/09/26	0	0.00	15	45.45	46.05	-15	1,974	-0.76%
2019/09/25	10	45.32	13	45.27	45.10	-3	1,912	-0.16%
2019/09/23	2	43.03	0	0.00	42.95	2	1,830	0.11%
2019/09/17	0	0.00	2	42.70	42.55	-2	1,763	-0.11%
2019/09/16	0	0.00	1	41.85	41.95	-1	1,731	-0.06%
2019/09/12	2.9	41.55	0	0.00	41.45	2.9	1,710	0.17%
2019/09/11	11	41.85	2	41.80	41.60	9	1,704	0.53%
2019/09/09	0	0.00	1	40.20	40.70	-1	1,656	-0.06%
2019/09/06	0	0.00	2	39.88	39.85	-2	1,637	-0.12%
2019/09/04	5	39.90	0.9	40.00	40.20	4.1	1,601	0.25%
2019/08/29	6	37.55	0	0.00	37.75	6	1,465	0.41%
2019/08/27	0	0.00	1	37.85	37.95	-1	1,504	-0.07%
2019/08/26	6	37.25	2	36.80	37.65	4	1,517	0.26%
2019/08/20	0	0.00	74	38.74	37.65	-74	1,472	-5.03%
2019/08/19	0	0.00	236	39.20	39.00	-236	1,204	-19.59%	大賣/鉅額交易
2019/08/15	0	0.00	120	39.09	39.20	-120	1,196	-10.03%	大賣/鉅額交易
2019/08/14	0	0.00	1	40.15	39.70	-1	1,196	-0.08%
2019/08/13	2	40.30	2	40.45	39.40	0	1,203	0.00%
2019/08/12	1	39.05	11	39.07	39.75	-10	1,202	-0.83%
2019/08/08	0	0.00	5	37.75	38.10	-5	1,160	-0.43%
2019/08/02	5	37.60	0	0.00	37.70	5	1,201	0.42%
2019/08/01	0	0.00	28	36.70	37.60	-28	1,195	-2.34%
2019/07/31	0	0.00	1	37.50	37.40	-1	1,189	-0.08%
2019/07/30	0	0.00	2	38.35	37.70	-2	1,206	-0.17%
2019/07/18	1	38.05	0	0.00	37.70	1	1,415	0.07%
2019/07/17	0	0.00	47	37.30	37.30	-47	1,416	-3.32%
2019/07/15	0	0.00	4	38.24	38.05	-4	1,490	-0.27%
2019/07/12	2	37.60	3	37.55	37.70	-1	1,484	-0.07%
2019/07/11	3	37.60	1	37.20	37.45	2	1,497	0.13%
2019/07/10	220	38.03	22	38.02	37.55	198	1,501	13.19%	大買/鉅額交易
2019/07/09	171	37.34	7	37.26	37.40	164	1,466	11.19%	大買/鉅額交易
2019/07/08	99	36.11	0	0.00	36.10	99	1,413	7.00%
2019/07/05	0	0.00	1	35.55	35.55	-1	1,427	-0.07%
2019/07/03	0	0.00	3.6	35.23	35.30	-3.6	1,504	-0.24%
2019/07/01	0	0.00	2	35.38	35.05	-2	1,534	-0.13%
2019/06/20	0	0.00	16	34.65	34.65	-16	1,589	-1.01%
2019/06/19	0	0.00	1	34.80	34.80	-1	1,605	-0.06%
2019/06/18	0	0.00	1	35.40	34.70	-1	1,619	-0.06%
2019/06/17	0	0.00	1	35.30	35.25	-1	1,673	-0.06%
2019/06/14	1	35.30	1	35.40	35.20	0	1,705	0.00%
2019/06/06	3	34.30	133	34.27	34.25	-130	1,938	-6.71%	大賣/鉅額交易
2019/05/31	1	35.30	11	35.22	35.50	-10	1,985	-0.50%
2019/05/29	0	0.00	1	35.05	35.05	-1	2,052	-0.05%
2019/05/27	1	35.25	2	35.28	35.40	-1	2,047	-0.05%
2019/05/24	122	35.16	2	35.28	35.10	120	2,046	5.86%	大買/鉅額交易
2019/05/23	1	34.90	1	34.95	34.95	0	2,068	0.00%
2019/05/22	2	34.95	0	0.00	35.00	2	2,115	0.09%
2019/05/20	3	34.45	2	35.03	34.55	1	2,162	0.05%
2019/05/17	29	34.35	5	33.85	34.50	24	2,556	0.94%
2019/05/15	29	33.87	0	0.00	34.30	29	2,499	1.16%
2019/05/14	15	32.76	0	0.00	33.60	15	2,480	0.60%
2019/05/13	2	32.70	520	32.85	32.70	-518	2,458	-21.07%	大賣/鉅額交易
2019/05/10	60	33.20	290	33.13	33.60	-230	2,435	-9.44%	大賣/鉅額交易
2019/05/06	10	34.55	0	0.00	34.35	10	2,337	0.43%
2019/05/03	6	35.80	0	0.00	35.80	6	2,287	0.26%
2019/04/29	0	0.00	1	35.40	35.30	-1	2,224	-0.04%
2019/04/22	0	0.00	1	32.65	33.55	-1	2,078	-0.05%
2019/04/18	4	32.60	0	0.00	32.50	4	1,988	0.20%
2019/04/16	0	0.00	1	32.80	32.90	-1	1,961	-0.05%
2019/04/10	0	0.00	5	32.75	32.75	-5	2,006	-0.25%
2019/04/09	1	32.20	1	31.80	32.25	0	1,969	0.00%
2019/04/08	0	0.00	6	31.45	31.80	-6	1,910	-0.31%
2019/04/01	0	0.00	1	30.75	30.70	-1	1,860	-0.05%
2019/03/25	0	0.00	1	31.30	31.30	-1	1,791	-0.06%
2019/03/22	2	30.95	0	0.00	30.95	2	1,744	0.11%
2019/03/21	1	30.80	0	0.00	30.85	1	1,727	0.06%
2019/03/20	11	30.97	10	31.14	31.00	1	1,701	0.06%
2019/03/19	2	30.83	0	0.00	30.40	2	1,635	0.12%
2019/03/14	0	0.00	5	31.30	31.00	-5	1,539	-0.32%
2019/03/13	21	31.01	14	31.29	31.30	7	1,456	0.48%
2019/03/12	1	30.35	0	0.00	30.30	1	1,340	0.07%
2019/03/11	0	0.00	1	30.20	30.20	-1	1,315	-0.08%
2019/03/05	13	29.20	0	0.00	29.20	13	1,206	1.08%
2019/03/04	2	28.33	0	0.00	29.30	2	1,178	0.17%
2019/02/27	1	27.80	0	0.00	28.05	1	1,108	0.09%
2019/02/26	1	28.00	0	0.00	27.80	1	1,101	0.09%
2019/02/22	11	27.84	0	0.00	27.85	11	1,082	1.02%
2019/02/21	0	0.00	5	27.15	28.20	-5	1,046	-0.48%
2019/02/20	10	27.39	0	0.00	27.65	10	985	1.01%
2019/02/19	0	0.00	0.2	26.55	26.65	-0.2	924	-0.03%
2019/02/11	0	0.00	1	26.65	26.55	-1	533	-0.19%
2019/01/29	1	26.50	0	0.00	26.30	1	534	0.19%
2019/01/02	8	25.95	8	26.10	25.95	0	929	0.00%
2018/12/21	0	0.00	20	25.70	25.75	-20	861	-2.32%
2018/11/29	0.2	26.45	0	0.00	26.60	0.2	875	0.02%
2018/10/30	15	26.20	0	0.00	26.90	15	686	2.18%
2018/10/29	5	25.95	1	25.85	25.90	4	619	0.65%
2018/10/12	0	0.00	1	23.30	23.15	-1	788	-0.13%
2018/10/04	0.1	24.80	0	0.00	24.85	0.1	742	0.02%
2018/09/28	0	0.00	1	25.20	25.80	-1	738	-0.14%
2018/09/20	1	25.75	0	0.00	25.40	1	844	0.12%
2018/09/04	0	0.00	1	25.10	25.40	-1	908	-0.11%
2018/08/03	4	25.05	4	25.20	25.10	0	1,033	0.00%
2018/07/20	0	0.00	8	25.72	25.65	-8	984	-0.81%
2018/07/19	8	25.65	0	0.00	25.65	8	967	0.83%
2018/07/13	0.1	25.75	0	0.00	25.80	0.1	669	0.01%
2018/06/06	0	0.00	2	27.30	27.25	-2	450	-0.44%
2018/04/19	0	0.00	0.2	25.20	25.30	-0.2	362	-0.05%
2018/04/10	2	25.85	0	0.00	25.75	2	610	0.33%
2018/03/29	0	0.00	1	25.60	25.60	-1	634	-0.16%
2018/03/08	0	0.00	0.3	25.90	26.05	-0.3	613	-0.05%
2018/03/07	0	0.00	0.2	25.90	26.05	-0.2	610	-0.04%
2018/01/30	0	0.00	1	27.25	27.25	-1	584	-0.17%
2018/01/26	2	27.45	0	0.00	27.35	2	583	0.34%
2018/01/25	0	0.00	1	27.40	27.45	-1	588	-0.17%
2018/01/10	1	28.20	2	28.15	27.85	-1	666	-0.15%
2018/01/09	1	27.70	1	27.95	28.10	0	631	0.00%
2018/01/02	0	0.00	1	26.75	26.65	-1	452	-0.22%