南港 (2101)-永豐金-萬盛券商分點個股進出

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－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	6	48.50	0	0.00	48.30	6	3,293	0.18%
2024/11/21	1	47.85	5	48.45	48.35	-4	3,297	-0.12%
2024/11/19	0	0.00	10	48.40	48.30	-10	3,343	-0.30%
2024/11/18	0	0.00	0.1	47.80	47.80	-0.1	3,393	0.00%
2024/11/15	2	45.43	2	45.73	45.90	0	3,349	0.00%
2024/11/14	12.1	45.55	1	46.10	45.40	11.1	3,385	0.33%
2024/11/13	0	0.00	10	48.00	47.95	-10	3,392	-0.29%
2024/11/11	0	0.00	1.1	48.20	48.35	-1.1	3,529	-0.03%
2024/11/08	5.5	47.35	4	48.30	47.35	1.5	3,570	0.04%
2024/11/06	2	48.50	1	48.45	47.80	1	3,632	0.03%
2024/10/30	0	0.00	1	47.70	47.65	-1	4,068	-0.02%
2024/10/25	1	49.30	0	0.00	49.15	1	4,188	0.02%
2024/10/18	0	0.00	1	48.05	48.05	-1	4,382	-0.02%
2024/10/17	0	0.00	1	48.65	48.85	-1	4,444	-0.02%
2024/10/16	1	45.95	1	46.30	47.05	0	4,507	0.00%
2024/10/15	2.1	46.73	1	46.35	46.25	1.1	4,703	0.02%
2024/10/14	0	0.00	2	47.30	47.20	-2	4,739	-0.04%
2024/10/11	10.3	49.77	0	0.00	47.80	10.3	4,750	0.22%
2024/10/09	1	49.70	15	49.85	49.80	-14	4,721	-0.30%
2024/10/08	5	51.20	1	49.30	49.30	4	4,721	0.08%
2024/10/07	0	0.00	2.1	49.73	50.50	-2.1	4,651	-0.04%
2024/10/04	2	47.98	0	0.00	47.90	2	4,768	0.04%
2024/10/01	4	48.64	0	0.00	48.60	4	4,787	0.08%
2024/09/30	2	49.25	0	0.00	49.20	2	4,806	0.04%
2024/09/27	1	49.15	9	48.71	49.00	-8	4,822	-0.17%
2024/09/26	0	0.00	1	49.00	48.45	-1	4,858	-0.02%
2024/09/25	1	49.05	3	48.63	48.65	-2	4,982	-0.04%
2024/09/24	15.1	48.43	6	48.58	48.30	9.1	5,171	0.18%
2024/09/23	2.1	47.23	0.5	48.20	48.25	1.6	5,261	0.03%
2024/09/20	7.1	49.15	0	0.00	48.50	7.1	5,217	0.14%
2024/09/19	6	52.20	0.1	52.20	52.40	5.9	5,072	0.12%
2024/09/18	0.1	51.40	0	0.00	51.50	0.1	5,128	0.00%
2024/09/16	0	0.00	2	50.60	50.80	-2	5,179	-0.04%
2024/09/13	4	50.15	0	0.00	50.20	4	5,240	0.08%
2024/09/12	3	50.13	1	50.20	49.95	2	5,302	0.04%
2024/09/10	1	49.75	0	0.00	49.75	1	5,530	0.02%
2024/09/06	1	50.20	1	50.80	50.80	0	5,729	0.00%
2024/09/04	1	50.60	0	0.00	50.60	1	6,002	0.02%
2024/08/29	1	53.60	4	53.70	54.30	-3	8,029	-0.04%
2024/08/28	2	54.00	0	0.00	53.90	2	8,383	0.02%
2024/08/26	0	52.10	0	0.00	51.80	0	9,176	0.00%
2024/08/23	1	51.70	1	51.60	51.60	0	9,281	0.00%
2024/08/22	1	52.20	0	0.00	52.20	1	9,328	0.01%
2024/08/21	1	52.90	1	52.90	52.90	0	9,371	0.00%
2024/08/20	31	53.02	0	0.00	52.50	31	9,431	0.33%
2024/08/19	0	0.00	2	53.70	54.50	-2	9,712	-0.02%
2024/08/16	3	54.23	1.1	54.45	54.00	1.9	9,850	0.02%
2024/08/15	9	54.53	2	54.45	53.70	7	9,891	0.07%
2024/08/14	0	0.00	1	52.30	53.40	-1	9,955	-0.01%
2024/08/13	0	50.30	0	0.00	50.30	0	10,033	0.00%
2024/08/09	0	0.00	21	49.30	48.75	-21	10,667	-0.20%
2024/08/08	4	48.09	2	48.30	48.20	2	10,827	0.02%
2024/08/07	5	48.47	0	0.00	48.60	5	10,997	0.05%
2024/08/06	4	44.73	2	45.20	46.85	2	11,129	0.02%
2024/08/05	1.5	46.27	1	46.05	46.25	0.5	11,327	0.00%
2024/08/02	5	51.12	1	51.90	50.80	4	11,673	0.03%
2024/08/01	0	0.00	5	53.46	53.70	-5	12,047	-0.04%
2024/07/31	2	52.50	0	0.00	52.80	2	12,227	0.02%
2024/07/30	1	52.30	0	0.00	53.00	1	12,651	0.01%
2024/07/29	1	52.40	1	52.38	52.40	0	12,969	0.00%
2024/07/26	0	51.80	0	0.00	51.60	0	13,455	0.00%
2024/07/22	1	50.50	1	51.00	51.30	0	15,260	0.00%
2024/07/19	1	52.20	2.1	52.23	52.10	-1.1	15,661	-0.01%
2024/07/18	1	54.10	0	0.00	53.90	1	15,997	0.01%
2024/07/17	0	0.00	1	54.40	54.10	-1	16,370	-0.01%
2024/07/16	1	54.10	0	0.00	54.00	1	17,194	0.01%
2024/07/15	4	52.43	5.5	53.09	53.10	-1.5	17,777	-0.01%
2024/07/11	1.3	51.10	0	0.00	51.10	1.3	18,320	0.01%
2024/07/10	6.4	51.36	11	51.36	51.50	-4.6	18,540	-0.02%
2024/07/09	0.2	51.00	1	50.70	50.60	-0.8	18,783	0.00%
2024/07/08	2.3	52.19	2	51.45	51.20	0.3	19,059	0.00%
2024/07/04	0.2	53.90	9	53.72	53.90	-8.8	19,015	-0.05%
2024/07/03	0.1	53.30	0	0.00	53.60	0.1	19,119	0.00%
2024/07/02	0.3	53.70	0	0.00	53.40	0.3	19,122	0.00%
2024/07/01	0	0.00	10	52.10	54.00	-10	19,078	-0.05%
2024/06/28	4.1	53.39	1	53.20	52.10	3.1	18,963	0.02%
2024/06/27	14	54.95	0	0.00	54.20	14	18,786	0.07%
2024/06/26	2	55.50	0	0.00	55.70	2	18,690	0.01%
2024/06/25	0	0.00	2	55.70	55.90	-2	18,680	-0.01%
2024/06/24	5	56.70	0	0.00	55.90	5	18,640	0.03%
2024/06/21	3	57.13	1	57.20	56.90	2	18,591	0.01%
2024/06/20	3	57.23	1	56.70	57.30	2	18,566	0.01%
2024/06/19	13	57.31	4	57.35	56.90	9	18,491	0.05%
2024/06/18	5	56.54	1	56.40	56.70	4	18,415	0.02%
2024/06/17	43	57.17	12	55.80	55.90	31	18,346	0.17%
2024/06/14	3	57.70	2	58.30	57.40	1	18,179	0.01%
2024/06/13	2	57.30	0.9	57.20	57.10	1.1	18,081	0.01%
2024/06/12	4.1	57.40	12	57.03	57.00	-7.9	17,985	-0.04%
2024/06/11	4.6	58.24	26.6	58.44	57.90	-22.1	17,882	-0.12%
2024/06/07	7.8	60.11	24	60.00	59.50	-16.2	17,677	-0.09%
2024/06/06	54.7	61.02	53.3	61.37	60.10	1.3	17,435	0.01%
2024/06/05	69	64.06	65.4	63.61	63.40	3.6	16,722	0.02%
2024/06/04	71.2	63.33	19.5	63.65	64.50	51.7	16,278	0.32%
2024/06/03	10.8	60.52	5	60.98	61.30	5.8	15,606	0.04%
2024/05/31	12	59.62	30	60.37	59.60	-18	15,235	-0.12%
2024/05/30	0	0.00	3	57.93	57.40	-3	14,461	-0.02%
2024/05/29	2	57.20	0	0.00	57.60	2	14,383	0.01%
2024/05/28	5	56.90	4.3	56.84	56.90	0.7	14,261	0.01%
2024/05/27	2	56.70	0	0.00	56.50	2	14,218	0.01%
2024/05/24	4	56.10	1	55.90	56.30	3	14,158	0.02%
2024/05/23	9.1	56.20	4	56.35	55.60	5	14,116	0.04%
2024/05/22	3	58.87	0	0.00	58.70	3	13,816	0.02%
2024/05/21	0	57.80	3	58.10	58.00	-3	13,650	-0.02%
2024/05/20	17	59.19	2	59.00	58.00	15	13,544	0.11%
2024/05/17	3	57.97	1.1	57.59	58.50	1.9	13,313	0.01%
2024/05/16	6.9	57.79	1	56.40	57.90	5.9	13,100	0.05%
2024/05/15	10.5	55.72	2	55.60	55.60	8.5	12,619	0.07%
2024/05/14	2	55.25	1	56.00	55.10	1	12,417	0.01%
2024/05/10	2	55.60	4	55.65	54.90	-2	12,003	-0.02%
2024/05/09	7.2	55.61	21	55.38	54.80	-13.9	11,810	-0.12%
2024/05/08	8.6	57.78	13.5	57.12	56.40	-4.9	11,474	-0.04%
2024/05/07	10.8	59.50	27.3	58.99	59.80	-16.5	10,949	-0.15%
2024/05/06	16.3	60.60	24.7	60.40	60.90	-8.4	10,469	-0.08%
2024/05/03	18.2	60.56	26.5	60.41	60.70	-8.3	10,184	-0.08%
2024/05/02	36.5	59.71	5.2	59.66	59.50	31.3	9,746	0.32%
2024/04/30	4.5	59.40	23	58.71	58.80	-18.5	9,440	-0.20%
2024/04/29	39.9	60.73	23.2	60.23	60.80	16.7	8,922	0.19%
2024/04/26	36.6	58.90	34.2	58.02	59.50	2.5	8,094	0.03%
2024/04/25	18.1	54.64	6.5	54.62	54.80	11.6	7,060	0.16%
2024/04/24	7.3	53.89	13	53.77	53.60	-5.7	6,595	-0.09%
2024/04/23	31.1	52.05	138.3	51.67	53.30	-107.2	6,227	-1.72%	大賣/鉅額交易
2024/04/22	30.6	51.80	72.6	51.33	50.70	-42	5,856	-0.72%
2024/04/19	138	49.70	50	49.03	50.00	88	4,962	1.77%	大買/
2024/04/18	0.1	47.07	7	47.22	47.50	-6.9	4,215	-0.16%
2024/04/17	20.1	47.31	295	46.98	46.15	-274.9	3,963	-6.94%	大賣/鉅額交易
2024/04/16	16	45.80	5.1	46.02	46.20	10.9	3,663	0.30%
2024/04/15	6	47.08	1	47.55	47.35	5	3,450	0.15%
2024/04/12	9.1	44.31	3	45.35	46.70	6.1	3,189	0.19%
2024/04/11	1	42.45	18	42.25	42.65	-17	2,934	-0.58%
2024/04/10	1	41.95	0	0.00	42.00	1	2,991	0.03%
2024/04/09	7.1	42.00	0	0.00	41.95	7.1	2,979	0.24%
2024/04/08	0.3	40.75	5	40.75	40.70	-4.8	2,862	-0.17%
2024/04/01	0	0.00	45.2	40.42	40.35	-45.2	3,091	-1.46%
2024/03/29	8	40.15	0	0.00	40.30	8	3,134	0.26%
2024/03/28	20	40.04	0	0.00	40.30	20	3,138	0.64%
2024/03/27	0	0.00	10	39.65	39.60	-10	3,102	-0.32%
2024/03/26	32	39.15	0	0.00	39.05	32	3,091	1.04%
2024/03/25	0	0.00	30	39.50	39.50	-30	3,104	-0.97%
2024/03/22	4	38.85	0	0.00	39.00	4	3,107	0.13%
2024/03/19	1	38.95	0	0.00	38.85	1	3,147	0.03%
2024/03/18	0	0.00	47	38.77	38.75	-47	3,121	-1.51%
2024/03/15	5	39.10	0	0.00	38.85	5	3,096	0.16%
2024/03/14	0	39.80	3	39.50	39.30	-3	3,063	-0.10%
2024/03/13	0	40.00	10	40.05	39.85	-10	3,028	-0.33%
2024/03/12	1	40.70	0	0.00	40.50	1	3,013	0.03%
2024/03/08	0.5	40.46	2.5	40.74	40.30	-2	2,981	-0.07%
2024/03/07	10	41.35	0	0.00	41.40	10	2,952	0.34%
2024/03/06	0.5	39.90	0	0.00	39.50	0.5	2,877	0.02%
2024/03/05	0	39.55	0	0.00	39.50	0	2,867	0.00%
2024/02/29	5.3	39.70	0	0.00	39.35	5.3	2,869	0.18%
2024/02/27	9.2	39.91	0	0.00	39.55	9.2	2,835	0.32%
2024/02/26	15.1	39.50	0	0.00	39.70	15.1	2,799	0.54%
2024/02/23	38.1	41.14	1	41.35	40.35	37.1	2,723	1.36%
2024/02/21	1	42.05	0	0.00	41.95	1	2,630	0.04%
2024/02/20	4	41.94	0	0.00	42.10	4	2,605	0.15%
2024/02/19	0	0.00	1	42.55	42.60	-1	2,573	-0.04%
2024/02/15	2	41.98	1	42.45	41.90	1	2,534	0.04%
2024/02/02	3	41.48	0	0.00	41.50	3	2,492	0.12%
2024/01/31	1	41.80	0	0.00	41.70	1	2,451	0.04%
2024/01/25	1	42.00	0	0.00	42.25	1	2,398	0.04%
2024/01/24	1	42.30	0	0.00	42.45	1	2,364	0.04%
2024/01/19	0	0.00	1	41.30	41.50	-1	2,257	-0.04%
2024/01/18	20	41.05	0	0.00	41.15	20	2,232	0.90%
2024/01/17	0.3	41.75	1	42.05	41.50	-0.7	2,210	-0.03%
2024/01/16	2.7	42.15	0	43.05	42.15	2.7	2,152	0.13%
2024/01/15	6	43.37	0	0.00	43.35	6	2,055	0.29%
2024/01/12	4.2	42.67	2.8	42.59	42.75	1.4	2,006	0.07%
2024/01/11	5.3	43.16	0.3	43.15	43.50	5	1,950	0.26%
2024/01/10	16.1	43.05	26.4	43.54	43.00	-10.3	1,908	-0.54%
2024/01/09	0.5	45.08	14	45.11	45.05	-13.5	1,763	-0.77%
2024/01/08	0.5	45.86	0.3	45.33	45.45	0.2	1,696	0.01%
2024/01/05	12	45.41	0.6	44.72	45.55	11.4	1,645	0.69%
2024/01/04	1.3	44.08	5	45.00	44.85	-3.7	1,501	-0.24%
2024/01/03	3.4	42.74	76	42.68	42.80	-72.6	1,349	-5.38%
2024/01/02	3.3	42.21	9	42.54	42.25	-5.7	1,274	-0.45%
2023/12/29	0.6	42.03	1	42.20	42.00	-0.4	1,257	-0.03%
2023/12/28	8.2	42.33	119	42.70	42.65	-110.8	1,184	-9.35%	大賣/鉅額交易
2023/12/27	9.2	41.41	71.3	41.47	41.65	-62.1	1,079	-5.75%
2023/12/20	1.3	39.40	0	0.00	39.50	1.3	776	0.17%
2023/12/19	1	39.45	31	39.58	39.55	-30	735	-4.08%
2023/12/18	1	39.75	0	0.00	39.45	1	667	0.15%
2023/12/15	0	0.00	15	39.05	39.10	-15	596	-2.52%
2023/12/11	0	39.00	10	38.95	38.85	-10	585	-1.70%
2023/12/06	0.1	39.20	0	0.00	39.20	0.1	549	0.01%
2023/12/05	0	0.00	1	39.10	39.10	-1	541	-0.18%
2023/11/27	10	39.05	0	0.00	39.05	10	600	1.66%
2023/11/15	3	37.55	0.2	37.65	38.35	2.8	617	0.45%
2023/11/14	0	0.00	31	37.27	37.35	-31	612	-5.06%
2023/10/31	1	36.45	0	0.00	36.60	1	662	0.15%
2023/10/23	0	0.00	0	36.75	36.65	0	675	-0.01%
2023/10/19	10	37.05	0	0.00	37.05	10	676	1.48%
2023/10/06	1	38.60	1	38.40	38.40	0	683	0.00%
2023/10/04	0	0.00	1	37.95	37.95	-1	675	-0.15%
2023/10/03	1	38.25	0	0.00	38.20	1	680	0.15%
2023/09/15	0	0.00	2	38.65	38.50	-2	775	-0.26%
2023/09/12	0	0.00	0.1	37.95	37.80	-0.1	911	-0.01%
2023/09/08	10	37.90	0	0.00	37.85	10	988	1.01%
2023/09/07	10.1	37.95	0	0.00	37.90	10.1	995	1.01%
2023/09/06	10	39.00	0	0.00	38.40	10	1,012	0.99%
2023/09/05	2	39.40	0	0.00	39.50	2	988	0.20%
2023/09/04	0	0.00	10	39.01	39.00	-10	967	-1.03%
2023/09/01	1	39.00	0	0.00	38.95	1	962	0.10%
2023/08/28	0	0.00	2	38.80	38.55	-2	895	-0.22%
2023/08/02	17	38.24	0	0.00	38.15	17	941	1.81%
2023/07/27	2	38.40	0	0.00	38.55	2	940	0.21%
2023/07/26	0	38.60	0	0.00	38.45	0	938	0.00%
2023/07/21	15	37.80	0	0.00	37.80	15	929	1.61%
2023/07/13	0	0.00	0	37.95	37.75	0	988	0.00%
2023/07/06	1	38.25	0	0.00	38.40	1	1,004	0.10%
2023/06/26	1	39.60	0	0.00	39.60	1	1,084	0.09%
2023/06/20	20	40.60	0	0.00	40.80	20	1,063	1.88%
2023/06/16	0	0.00	15	42.35	41.35	-15	1,090	-1.38%
2023/06/15	0	0.00	10	41.50	41.40	-10	990	-1.01%
2023/05/31	0	0.00	1	38.30	38.35	-1	881	-0.11%
2023/05/30	0	0.00	2	38.43	38.50	-2	881	-0.23%
2023/05/29	0.2	38.60	0	0.00	38.80	0.2	872	0.02%
2023/05/25	0	0.00	0.2	39.00	39.35	-0.2	866	-0.02%
2023/05/24	0	0.00	5	39.55	39.55	-5	863	-0.58%
2023/05/16	1	39.20	0	0.00	39.20	1	880	0.11%
2023/05/03	0	0.00	2	38.55	38.80	-2	1,006	-0.20%
2023/04/27	2	38.30	0	0.00	38.45	2	1,018	0.20%
2023/04/25	45	38.55	0	0.00	38.35	45	1,009	4.46%
2023/04/24	2	38.55	2	38.00	38.45	0	992	0.00%
2023/04/19	45	38.96	0	0.00	38.95	45	943	4.77%
2023/04/18	10	39.40	0	0.00	39.40	10	930	1.07%
2023/04/17	10	39.50	0	0.00	39.85	10	932	1.07%
2023/04/12	70	40.07	0	0.00	39.95	70	926	7.55%
2023/04/11	79	40.39	0	40.35	40.55	79	911	8.67%
2023/04/10	22	40.99	40	41.81	40.90	-18	894	-2.01%
2023/04/07	0	0.00	80	41.19	40.95	-80	856	-9.34%
2023/03/28	0	0.00	12	38.83	38.85	-12	771	-1.56%
2023/03/23	2	38.83	0	0.00	38.85	2	761	0.26%
2023/03/22	0	0.00	15	39.10	38.75	-15	752	-1.99%
2023/03/20	0	0.00	6	36.80	37.05	-6	682	-0.88%
2023/03/13	10	36.00	4	36.60	36.55	6	690	0.87%
2023/03/10	0	37.00	0	0.00	36.90	0	680	0.00%
2023/03/08	46	36.76	22	36.78	37.40	24	678	3.54%
2023/03/07	65	36.78	1	36.75	36.70	64	671	9.54%
2023/03/06	65	36.97	0	0.00	36.90	65	672	9.67%
2023/03/03	25	37.12	0	0.00	37.05	25	670	3.73%
2023/03/02	30	36.93	33	36.91	37.05	-3	689	-0.44%
2023/03/01	10	36.60	0	0.00	36.80	10	691	1.45%
2023/02/24	35	36.52	0	0.00	36.60	35	693	5.05%
2023/02/22	13	36.80	0	0.00	37.00	13	685	1.90%
2023/02/21	10	36.80	0	0.00	37.20	10	679	1.47%
2023/02/20	50	35.96	0	0.00	36.05	50	685	7.30%
2023/02/17	0	0.00	50	35.16	35.25	-50	674	-7.41%
2023/02/15	0	0.00	50	34.91	35.20	-50	697	-7.17%
2023/02/14	6	34.98	6	35.05	35.00	0	695	0.00%
2023/02/13	36	35.27	6	35.20	34.85	30	707	4.24%
2023/02/10	107	37.03	2	36.65	37.50	105	661	15.88%	大買/鉅額交易
2023/02/07	0	0.00	30	34.65	34.70	-30	563	-5.32%
2023/01/31	1	33.90	0	0.00	34.00	1	563	0.18%
2023/01/30	210	33.81	1	33.85	33.80	209	563	37.10%	大買/鉅額交易
2023/01/10	0	0.00	5	33.55	33.55	-5	577	-0.87%
2023/01/04	5	33.00	0	0.00	33.00	5	593	0.84%
2023/01/03	10	33.20	0	0.00	33.10	10	593	1.69%
2022/10/11	0	0.00	0.5	36.30	36.55	-0.5	677	-0.08%
2022/09/14	0	0.00	10	38.55	38.70	-10	679	-1.47%
2022/09/06	0	0.00	1	38.65	38.70	-1	706	-0.14%
2022/09/02	0.1	39.65	0	0.00	39.55	0.1	720	0.01%
2022/09/01	10	39.60	4	39.80	39.80	6	718	0.83%
2022/06/20	0	0.00	0.1	38.00	37.45	-0.1	1,210	0.00%
2022/06/02	0	0.00	10	41.00	40.75	-10	1,389	-0.72%
2022/05/17	0	0.00	1	40.20	40.20	-1	1,642	-0.06%
2022/05/13	0	0.00	2	39.60	39.50	-2	1,681	-0.12%
2022/05/11	2	39.85	0	0.00	39.50	2	1,800	0.11%
2022/05/06	2	39.35	0	0.00	39.50	2	1,995	0.10%
2022/05/05	5	39.15	0	0.00	39.05	5	2,185	0.23%
2022/04/29	10	38.80	0	0.00	38.60	10	4,075	0.25%
2022/04/26	0	0.00	10	39.35	39.15	-10	4,417	-0.23%
2022/04/20	0	40.75	1	40.60	40.80	-1	4,441	-0.02%
2022/04/15	1	40.80	0	0.00	40.95	1	4,517	0.02%
2022/04/01	1	41.80	0	0.00	42.00	1	4,608	0.02%
2022/03/28	0	0.00	1	40.75	41.20	-1	4,509	-0.02%
2022/03/25	1	41.85	1	41.20	41.30	0	4,536	0.00%
2022/03/18	1	42.40	0	0.00	41.85	1	4,557	0.02%
2022/03/17	0	0.00	1	41.60	41.70	-1	4,526	-0.02%
2022/03/16	0	0.00	1	41.55	40.50	-1	4,489	-0.02%
2022/03/11	2	40.53	0	0.00	40.65	2	4,466	0.04%
2022/03/04	2	40.88	0	0.00	41.25	2	4,446	0.04%
2022/03/03	0	0.00	0	41.50	41.50	0	4,445	0.00%
2022/03/02	2	40.81	0	0.00	41.35	2	4,461	0.05%
2022/02/25	2	40.58	0	0.00	40.25	2	4,494	0.04%
2022/02/22	0	0.00	20	41.20	41.50	-20	4,562	-0.44%
2022/02/21	1	42.40	10.1	42.50	42.40	-9.1	4,545	-0.20%
2022/02/18	11	42.95	2	42.80	42.90	9	4,545	0.20%
2022/02/17	2.1	42.59	1	42.45	42.30	1.1	4,516	0.02%
2022/02/15	0	0.00	9	43.01	42.90	-9	4,451	-0.20%
2022/02/14	1	43.95	0	0.00	43.60	1	4,412	0.02%
2022/02/11	20	45.73	0	0.00	45.80	20	4,349	0.46%
2022/02/08	12	45.99	2	45.85	45.80	10	4,207	0.24%
2022/02/07	3	45.30	52	45.06	46.25	-49	4,125	-1.19%
2022/01/26	12	47.94	18	46.57	45.50	-6	3,943	-0.15%
2022/01/25	166	47.59	140	46.53	47.95	26	3,248	0.80%	大買/大賣/
2022/01/24	130	46.66	97	45.61	46.90	33	2,807	1.18%	大買/
2022/01/21	22	43.53	5	42.89	44.10	17	2,172	0.78%
2022/01/17	0	0.00	10	40.00	40.00	-10	1,895	-0.53%
2022/01/14	0	0.00	1	40.20	40.15	-1	1,913	-0.05%
2022/01/13	10	39.50	0	0.00	40.20	10	1,918	0.52%
2022/01/10	0	0.00	0	38.20	38.45	0	1,880	0.00%
2021/12/09	0	0.00	0.2	39.20	39.40	-0.2	2,135	-0.01%
2021/11/25	1	39.15	0	0.00	39.40	1	2,079	0.05%
2021/11/19	3	41.23	0	0.00	40.75	3	1,963	0.15%
2021/11/18	0	0.00	1	41.30	41.00	-1	1,923	-0.05%
2021/11/11	0	0.00	2	40.45	40.50	-2	1,976	-0.10%
2021/11/10	0	0.00	2	40.53	40.40	-2	2,011	-0.10%
2021/11/09	1	40.20	3	40.03	40.20	-2	2,014	-0.10%
2021/11/08	2	40.05	0.1	39.80	40.05	1.9	2,013	0.09%
2021/11/05	0.1	39.85	0	39.78	39.90	0.1	2,014	0.01%
2021/11/01	0	39.55	0	0.00	39.25	0	2,024	0.00%
2021/10/28	1	39.55	1	40.20	40.40	0	2,036	0.00%
2021/10/27	3	39.85	0	0.00	40.30	3	1,996	0.15%
2021/10/21	2	40.60	0	0.00	40.95	2	2,006	0.10%
2021/10/20	0.1	40.70	1	41.00	40.90	-1	1,990	-0.05%
2021/10/19	1	41.20	7	41.25	41.25	-6	1,986	-0.30%
2021/10/18	0	0.00	9	41.45	41.25	-9	1,968	-0.46%
2021/10/15	8	40.65	8	40.65	40.55	0	1,926	0.00%
2021/10/14	0	0.00	3	40.50	40.50	-3	1,911	-0.16%
2021/10/08	1	40.30	10	40.65	40.65	-9	1,877	-0.48%
2021/10/07	3	40.70	1	41.25	40.95	2	1,854	0.11%
2021/10/06	2	40.15	0	0.00	40.35	2	1,842	0.11%
2021/10/04	1	40.00	1	39.70	40.05	0	1,860	0.00%
2021/09/30	1	40.45	2.2	41.06	41.15	-1.2	1,832	-0.06%
2021/09/29	0.1	40.20	5	40.15	40.25	-4.9	1,801	-0.27%
2021/09/28	1	39.50	8	40.04	40.10	-7	1,872	-0.37%
2021/09/27	1	39.45	5	39.66	39.90	-4	1,876	-0.21%
2021/09/24	0	0.00	1	38.80	38.85	-1	1,889	-0.05%
2021/09/23	2	37.80	0	0.00	38.35	2	1,938	0.10%
2021/09/22	2	37.70	0	0.00	38.35	2	1,900	0.11%
2021/09/14	0	0.00	1	39.45	39.40	-1	1,739	-0.06%
2021/09/13	0	0.00	0	38.70	38.90	0	1,730	0.00%
2021/09/07	0	0.00	1	39.55	39.30	-1	1,711	-0.06%
2021/09/03	1.1	38.70	0	0.00	38.80	1.1	1,681	0.06%
2021/08/31	0	0.00	0.2	37.99	38.15	-0.2	1,688	-0.01%
2021/08/30	0.1	38.00	0	0.00	38.25	0.1	1,695	0.01%
2021/08/27	1.2	37.94	0.5	37.99	38.20	0.7	1,721	0.04%
2021/08/26	1.5	37.72	0	38.00	37.95	1.4	1,726	0.08%
2021/08/25	1	37.84	0	0.00	38.10	1	1,718	0.06%
2021/08/24	0	0.00	0.4	37.54	37.40	-0.4	1,706	-0.02%
2021/08/23	1.4	37.37	0	0.00	37.90	1.4	1,715	0.08%
2021/08/20	2	36.83	0	0.00	37.55	2	1,703	0.12%
2021/08/19	0	0.00	0.7	37.59	37.60	-0.7	1,680	-0.04%
2021/08/18	2.7	37.00	0	0.00	38.30	2.7	1,701	0.16%
2021/08/17	1	37.35	0.2	37.80	37.60	0.8	1,713	0.05%
2021/08/16	0.2	37.54	0	0.00	37.90	0.2	1,714	0.01%
2021/08/13	1	38.50	0	0.00	37.90	1	1,678	0.06%
2021/08/12	3	38.72	1.5	38.97	39.10	1.5	1,658	0.09%
2021/08/11	0.6	39.23	3.6	39.17	39.35	-3	1,655	-0.18%
2021/08/10	0	0.00	0.6	39.35	39.70	-0.6	1,651	-0.04%
2021/08/09	0.2	39.40	1.1	39.66	40.00	-0.9	1,649	-0.05%
2021/08/06	0	0.00	0.7	40.56	40.50	-0.7	1,665	-0.04%
2021/08/05	0.6	40.65	1.1	40.63	40.80	-0.5	1,718	-0.03%
2021/08/04	0.3	40.69	0.5	40.50	40.90	-0.2	1,792	-0.01%
2021/08/03	2.2	41.17	8	41.25	40.80	-5.8	1,879	-0.31%
2021/08/02	3	39.29	0.7	39.36	39.60	2.3	1,883	0.12%
2021/07/30	1	39.40	2.4	39.61	39.75	-1.4	2,064	-0.07%
2021/07/29	0	0.00	0.1	39.93	40.00	-0.1	2,068	-0.01%
2021/07/28	0.8	39.41	0.4	39.90	40.00	0.4	2,073	0.02%
2021/07/27	3.8	39.95	1	40.10	40.05	2.8	2,072	0.13%
2021/07/26	1.7	39.94	0.3	39.88	40.00	1.3	2,085	0.06%
2021/07/23	0	0.00	1.1	40.20	40.05	-1.1	2,142	-0.05%
2021/07/22	1	39.35	1	39.55	39.60	0	2,157	0.00%
2021/07/21	0.4	39.00	0.2	39.20	39.50	0.2	2,179	0.01%
2021/07/19	0.9	39.51	1.4	39.59	39.75	-0.5	2,208	-0.02%
2021/07/16	0.1	39.75	0.3	39.80	39.85	-0.2	2,235	-0.01%
2021/07/15	0	0.00	0.9	39.67	39.85	-0.9	2,274	-0.04%
2021/07/14	0.1	39.41	0.8	39.47	39.85	-0.7	2,379	-0.03%
2021/07/13	0.1	40.05	1.1	39.56	39.90	-1.1	2,499	-0.04%
2021/07/12	2.3	39.79	1	40.20	40.15	1.3	2,514	0.05%
2021/07/09	2.6	39.77	0	0.00	39.90	2.6	2,541	0.10%
2021/07/08	2.3	39.67	1.3	39.51	39.90	1	2,549	0.04%
2021/07/07	0.9	40.06	1.7	40.06	39.95	-0.8	2,574	-0.03%
2021/07/06	1.2	39.72	1.1	39.53	40.00	0.1	2,572	0.00%
2021/07/05	4.4	39.98	6.8	39.77	40.05	-2.3	2,564	-0.09%
2021/07/02	2.7	38.50	0	0.00	38.90	2.7	2,466	0.11%
2021/07/01	1	37.85	0.1	38.21	38.20	0.9	2,435	0.04%
2021/06/30	2.1	37.81	0.2	38.75	38.40	1.9	2,400	0.08%
2021/06/29	0	0.00	2.9	39.10	39.00	-2.9	2,344	-0.13%
2021/06/25	0	0.00	2.2	39.39	39.25	-2.2	2,358	-0.09%
2021/06/24	2	38.82	3.2	38.88	39.00	-1.2	2,344	-0.05%
2021/06/23	0	0.00	0.4	38.09	38.30	-0.4	2,327	-0.02%
2021/06/22	0	0.00	0.3	37.98	38.00	-0.3	2,312	-0.01%
2021/06/21	5.1	38.15	0	0.00	38.15	5.1	2,312	0.22%
2021/06/18	1	38.05	0.2	38.23	38.45	0.8	2,318	0.03%
2021/06/17	0.4	38.15	1	38.15	38.30	-0.6	2,331	-0.03%
2021/06/16	0.8	38.15	0.2	38.25	38.20	0.7	2,359	0.03%
2021/06/15	2	38.35	0	0.00	38.30	2	2,361	0.08%
2021/06/11	0	0.00	2.8	38.91	38.55	-2.8	2,366	-0.12%
2021/06/09	0.6	38.50	2	38.80	38.50	-1.4	2,383	-0.06%
2021/06/08	0.5	38.02	0	0.00	38.40	0.5	2,388	0.02%
2021/06/07	1.4	37.73	0.1	37.65	37.85	1.3	2,406	0.05%
2021/06/02	0	0.00	0.2	38.40	38.50	-0.2	2,405	-0.01%
2021/05/26	0	0.00	2	38.60	38.45	-2	2,402	-0.08%
2021/05/24	0.1	38.15	0	0.00	38.40	0.1	2,346	0.00%
2021/05/21	0.1	36.90	0	0.00	37.10	0.1	2,329	0.00%
2021/05/17	3	35.58	0	0.00	35.00	3	2,571	0.12%
2021/05/14	5	37.69	0	0.00	37.30	5	2,533	0.20%
2021/05/13	0.6	36.51	0	0.00	37.00	0.6	2,493	0.03%
2021/05/12	1	38.70	2	38.70	38.05	-1	2,437	-0.04%
2021/05/11	1.2	41.41	0	0.00	41.35	1.2	2,365	0.05%
2021/05/10	0	0.00	2	41.03	41.90	-2	2,264	-0.09%
2021/05/07	7	39.96	2	40.23	40.35	5	2,200	0.23%
2021/05/06	6	39.62	0	0.00	39.80	6	2,010	0.30%
2021/05/04	6	39.97	0	39.85	40.00	6	1,989	0.30%
2021/05/03	10	42.95	0	0.00	41.60	10	1,963	0.51%
2021/04/29	2	43.50	0	0.00	43.40	2	1,934	0.10%
2021/04/28	0	44.30	0	0.00	43.70	0	1,882	0.00%
2021/04/26	0	43.55	0	0.00	44.25	0	1,864	0.00%
2021/04/21	1	43.70	0.6	43.50	43.80	0.4	1,825	0.02%
2021/04/20	0	0.00	1	45.05	43.65	-1	1,797	-0.06%
2021/04/19	0	0.00	11.2	43.99	44.95	-11.2	1,703	-0.66%
2021/04/15	0	0.00	3	42.85	42.95	-3	1,566	-0.19%
2021/04/14	0	0.00	1	42.45	41.95	-1	1,530	-0.07%
2021/04/13	0	0.00	2	42.23	41.90	-2	1,514	-0.13%
2021/04/12	0	0.00	2	41.75	41.80	-2	1,503	-0.13%
2021/03/30	0.1	41.00	0	0.00	41.20	0.1	1,469	0.00%
2021/03/29	0.1	40.45	0	0.00	40.55	0.1	1,464	0.00%
2021/03/25	0.1	40.10	0	0.00	40.20	0.1	1,469	0.00%
2021/03/23	1	39.90	0	0.00	39.90	1	1,509	0.07%
2021/03/22	1	39.95	0	0.00	40.20	1	1,496	0.07%
2021/03/19	8	40.96	0	0.00	40.40	8	1,484	0.54%
2021/03/18	7	41.68	0	0.00	41.55	7	1,453	0.48%
2021/03/17	3	41.88	0	0.00	41.70	3	1,460	0.21%
2021/03/16	0	0.00	3	43.20	42.35	-3	1,475	-0.20%
2021/03/15	0	0.00	1	43.60	43.05	-1	1,468	-0.07%
2021/03/12	0	0.00	2	43.58	43.25	-2	1,468	-0.14%
2021/03/10	0	0.00	1	43.00	42.80	-1	1,463	-0.07%
2021/03/05	2	41.80	0	0.00	42.45	2	1,461	0.14%
2021/03/03	4	42.20	0	0.00	42.65	4	1,467	0.27%
2021/02/23	0	0.00	2	43.15	43.10	-2	1,454	-0.14%
2021/02/22	0	0.00	1	43.15	42.75	-1	1,460	-0.07%
2021/02/19	0	0.00	0.1	42.13	43.10	-0.1	1,455	-0.01%
2021/02/18	0.2	42.02	0	0.00	42.65	0.2	1,384	0.01%
2021/02/17	4	41.05	10	40.78	41.85	-6	1,353	-0.44%
2021/02/05	0	0.00	2	38.20	38.05	-2	1,254	-0.16%
2021/02/01	1	37.30	0	0.00	38.05	1	1,312	0.08%
2021/01/29	2	37.75	0	0.00	37.80	2	1,319	0.15%
2021/01/26	2	37.90	0	0.00	38.00	2	1,373	0.15%
2021/01/20	2	38.30	1	38.50	37.20	1	1,415	0.07%
2021/01/18	6	39.74	0	0.00	39.40	6	1,372	0.44%
2021/01/15	1	40.10	0	0.00	39.95	1	1,354	0.07%
2021/01/14	5	40.45	0	0.00	40.65	5	1,335	0.37%
2021/01/06	1	40.35	0	0.00	40.30	1	1,289	0.08%
2021/01/04	3	40.75	0	0.00	41.00	3	1,244	0.24%
2020/12/29	0	0.00	0.1	41.95	41.80	-0.1	1,220	0.00%
2020/12/22	12	41.78	0	0.00	41.30	12	1,317	0.91%
2020/12/21	1	42.00	0.1	42.00	42.05	1	1,350	0.07%
2020/12/18	0.1	42.90	6	43.13	42.30	-6	1,381	-0.43%
2020/12/17	1	41.40	0	0.00	41.30	1	1,379	0.07%
2020/12/16	1	41.45	0	0.00	41.80	1	1,398	0.07%
2020/12/15	1	41.20	0	0.00	41.15	1	1,420	0.07%
2020/12/11	7	41.65	0	0.00	41.45	7	1,470	0.48%
2020/12/10	3	41.97	0	0.00	41.70	3	1,471	0.20%
2020/12/09	5	42.71	0	0.00	42.60	5	1,455	0.34%
2020/12/07	5	42.40	5	43.50	43.50	0	1,471	0.00%
2020/12/04	1	42.30	0	0.00	42.75	1	1,455	0.07%
2020/12/03	2	42.85	0	0.00	42.60	2	1,457	0.14%
2020/12/02	2	43.25	0	0.00	43.25	2	1,492	0.13%
2020/12/01	2	43.25	0	0.00	43.25	2	1,476	0.14%
2020/11/27	6	43.28	0	0.00	43.30	6	1,484	0.40%
2020/11/26	1	43.70	1	43.75	43.65	0	1,507	0.00%
2020/11/23	0	0.00	1	44.65	44.10	-1	1,550	-0.06%
2020/11/20	0	0.00	2	44.00	44.20	-2	1,557	-0.13%
2020/11/18	1	42.70	0	0.00	43.50	1	1,564	0.06%
2020/11/13	0	0.00	2	44.38	43.60	-2	1,667	-0.12%
2020/11/11	0	0.00	1	43.95	44.05	-1	1,838	-0.05%
2020/11/10	0	0.00	1	43.30	43.55	-1	1,909	-0.05%
2020/11/03	1	39.90	0	0.00	40.20	1	1,958	0.05%
2020/11/02	2	40.28	0	0.00	40.00	2	1,947	0.10%
2020/10/30	1	41.90	0.1	41.80	41.50	0.9	1,907	0.05%
2020/10/29	1	41.70	0	0.00	42.35	1	1,905	0.05%
2020/10/28	1	42.20	0	0.00	42.30	1	1,931	0.05%
2020/10/13	0	0.00	5	42.86	43.35	-5	2,205	-0.23%
2020/09/29	1	42.05	0	0.00	41.90	1	2,921	0.03%
2020/09/25	2	43.28	2	43.08	42.45	0	2,994	0.00%
2020/09/24	1	44.60	0	0.00	43.90	1	2,968	0.03%
2020/09/23	3	45.95	0	0.00	45.45	3	2,961	0.10%
2020/09/22	2	46.93	0	0.00	46.95	2	2,954	0.07%
2020/09/21	1	47.80	2	48.10	48.00	-1	2,933	-0.03%
2020/09/18	1	47.00	0	0.00	47.60	1	2,925	0.03%
2020/09/17	4	47.76	0	0.00	47.35	4	2,925	0.14%
2020/09/14	0	0.00	2	48.35	48.20	-2	2,963	-0.07%
2020/09/11	0	0.00	2	47.70	48.20	-2	3,007	-0.07%
2020/09/09	2	47.55	0	0.00	47.70	2	3,138	0.06%
2020/09/08	7	47.89	0	0.00	47.80	7	3,232	0.22%
2020/09/07	1	46.85	9	48.69	48.20	-8	3,274	-0.24%
2020/09/04	2	46.75	0	0.00	46.80	2	3,347	0.06%
2020/09/02	2	47.45	0	0.00	47.55	2	3,652	0.05%
2020/09/01	0	0.00	2	48.50	48.25	-2	3,686	-0.05%
2020/08/28	1	47.00	0	0.00	47.10	1	3,665	0.03%
2020/08/27	2	47.45	0	0.00	47.20	2	3,670	0.05%
2020/08/26	0	0.00	1	48.20	48.20	-1	3,654	-0.03%
2020/08/25	1	48.20	1	48.25	48.20	0	3,661	0.00%
2020/08/24	3	48.35	1	48.20	48.10	2	3,683	0.05%
2020/08/20	1	48.00	0	0.00	47.70	1	3,699	0.03%
2020/08/19	3	50.63	3	50.03	50.00	0	3,660	0.00%
2020/08/18	0	0.00	5	49.32	49.85	-5	3,628	-0.14%
2020/08/17	0	0.00	5	49.16	49.75	-5	3,568	-0.14%
2020/08/14	2	47.13	4	47.39	48.00	-2	3,478	-0.06%
2020/08/13	1	44.90	6	46.02	46.20	-5	3,410	-0.15%
2020/08/12	2	44.80	0	0.00	44.70	2	3,383	0.06%
2020/08/10	1	44.50	1	44.90	44.50	0	3,335	0.00%
2020/08/06	6	44.67	0	0.00	44.55	6	3,374	0.18%
2020/08/03	1	44.50	0	0.00	44.25	1	3,405	0.03%
2020/07/31	0	0.00	0.1	45.10	45.30	-0.1	3,386	0.00%
2020/07/29	0	0.00	1	43.70	45.05	-1	3,395	-0.03%
2020/07/28	2	43.98	0	0.00	43.45	2	3,373	0.06%
2020/07/27	1	44.90	0	0.00	44.70	1	3,538	0.03%
2020/07/24	4	46.20	0	0.00	45.65	4	3,535	0.11%
2020/07/15	0.1	47.35	0	0.00	47.50	0.1	3,517	0.00%
2020/07/14	3	48.02	1	49.40	48.00	2	3,528	0.06%
2020/07/13	0	0.00	4	48.66	48.85	-4	3,496	-0.11%
2020/07/10	2	47.25	1	47.55	46.70	1	3,475	0.03%
2020/07/09	4	49.50	0	0.00	49.00	4	3,422	0.12%
2020/07/08	0	49.80	0	0.00	50.00	0	3,062	0.00%
2020/07/07	2	46.65	0	0.00	46.65	2	3,085	0.06%
2020/07/06	0	0.00	2	47.50	47.40	-2	3,049	-0.07%
2020/07/02	0	0.00	2	45.70	45.75	-2	3,130	-0.06%
2020/06/29	0	0.00	20	44.07	44.10	-20	3,334	-0.60%
2020/06/24	1	44.50	0	0.00	44.45	1	3,367	0.03%
2020/06/23	2	44.35	27	44.79	44.35	-25	3,364	-0.74%
2020/06/16	20	46.48	1	46.45	47.15	19	3,236	0.59%
2020/06/15	2	45.90	8.2	45.55	46.05	-6.2	3,199	-0.19%
2020/06/12	2	43.15	2	44.40	44.65	0	3,179	0.00%
2020/06/11	0	0.00	1	45.80	44.45	-1	3,173	-0.03%
2020/06/10	0	0.00	3	45.20	45.40	-3	3,135	-0.10%
2020/06/08	0	0.00	2	42.03	42.50	-2	3,027	-0.07%
2020/06/05	0	0.00	5	40.80	41.20	-5	2,992	-0.17%
2020/06/04	0	0.00	1	41.40	40.55	-1	3,038	-0.03%
2020/06/03	0	0.00	1	40.75	40.40	-1	3,039	-0.03%
2020/06/01	1	39.65	0	0.00	40.10	1	3,048	0.03%
2020/05/29	1	40.25	0.7	39.35	39.20	0.3	3,044	0.01%
2020/05/28	3	40.35	1	41.70	40.20	2	3,021	0.07%
2020/05/27	1	40.85	0	0.00	41.50	1	3,037	0.03%
2020/05/26	0	0.00	2	40.95	40.95	-2	3,029	-0.07%
2020/05/21	0	0.00	2	39.65	40.30	-2	2,995	-0.07%
2020/05/14	4	38.50	0	0.00	38.20	4	2,930	0.14%
2020/05/12	2	39.55	0	0.00	39.45	2	2,926	0.07%
2020/05/06	0	0.00	2	40.70	40.10	-2	2,953	-0.07%
2020/04/28	0	0.00	1	40.65	40.35	-1	2,768	-0.04%
2020/04/21	3	39.50	0	0.00	38.75	3	2,986	0.10%
2020/04/16	0	0.00	1	41.50	40.80	-1	3,066	-0.03%
2020/04/13	1	42.10	0	0.00	41.15	1	3,026	0.03%
2020/04/10	0	0.00	1	41.95	42.30	-1	3,034	-0.03%
2020/04/09	3	38.90	2	39.10	39.10	1	2,910	0.03%
2020/03/12	2	39.50	4	38.09	37.60	-2	2,211	-0.09%
2020/03/10	1	40.65	0	0.00	41.30	1	2,218	0.05%
2020/03/05	1	42.75	0	0.00	42.80	1	2,245	0.04%
2020/03/04	1	42.75	0	0.00	42.35	1	2,281	0.04%
2020/03/03	3	43.85	0	0.00	43.30	3	2,278	0.13%
2020/02/26	0	0.00	1	44.80	44.30	-1	2,334	-0.04%
2020/02/25	1	43.80	0	0.00	44.50	1	2,389	0.04%
2020/02/17	2	45.03	0	0.00	45.05	2	2,732	0.07%
2020/02/13	0	0.00	4	46.43	45.40	-4	2,841	-0.14%
2020/02/11	2	43.85	0	0.00	44.00	2	2,867	0.07%
2020/02/07	2	45.65	0	0.00	45.00	2	2,963	0.07%
2020/02/05	0.2	45.90	0	0.00	45.90	0.2	3,040	0.01%
2020/02/04	2	46.80	0	0.00	46.80	2	3,045	0.07%
2020/01/30	0	0.00	10	48.93	49.05	-10	3,084	-0.32%
2020/01/20	32	51.50	10	50.70	50.80	22	3,064	0.72%
2020/01/17	0	0.00	30	50.83	50.50	-30	3,109	-0.96%
2020/01/16	21	51.69	0	0.00	51.20	21	3,174	0.66%
2020/01/14	30	52.20	1	52.70	52.20	29	3,195	0.91%
2020/01/13	0	0.00	5	50.80	50.80	-5	3,258	-0.15%
2020/01/10	0	0.00	10	49.60	49.90	-10	3,335	-0.30%
2019/12/30	0	0.00	1	48.65	48.70	-1	4,268	-0.02%
2019/12/11	1	48.95	0	0.00	48.90	1	4,447	0.02%
2019/12/10	0	0.00	1	49.60	49.60	-1	4,439	-0.02%
2019/12/04	1	49.05	1	49.55	49.20	0	4,415	0.00%
2019/11/28	1	49.05	0	0.00	49.05	1	4,424	0.02%
2019/11/25	0	0.00	1	48.15	50.30	-1	4,381	-0.02%
2019/11/21	0	0.00	1	52.40	52.80	-1	4,246	-0.02%
2019/11/18	1	51.80	41	51.94	52.00	-40	4,240	-0.94%
2019/11/14	1	52.20	1	52.20	52.00	0	4,229	0.00%
2019/11/13	0	0.00	45	51.92	51.80	-45	4,206	-1.07%
2019/11/12	0	0.00	5	52.80	52.50	-5	4,144	-0.12%
2019/11/11	10	53.00	0	0.00	53.00	10	4,099	0.24%
2019/11/07	1	55.30	16	53.74	55.10	-15	4,107	-0.37%
2019/11/05	1	56.30	0	0.00	56.40	1	3,990	0.03%
2019/10/29	15	57.50	0	0.00	55.70	15	3,798	0.39%
2019/10/28	20	54.90	0	0.00	56.30	20	3,752	0.53%
2019/10/25	10	56.80	0	0.00	56.80	10	3,657	0.27%
2019/10/24	1	57.80	45	58.00	58.20	-44	3,586	-1.23%
2019/10/22	0	0.00	1	56.70	56.90	-1	3,451	-0.03%
2019/10/17	4	55.18	3	55.23	54.80	1	3,098	0.03%
2019/10/16	11	58.85	3	58.17	57.70	8	2,849	0.28%
2019/10/15	0	0.00	3	53.67	54.60	-3	2,615	-0.11%
2019/10/14	0	0.00	5	52.40	53.30	-5	2,502	-0.20%
2019/10/09	10	51.00	0	0.00	51.20	10	2,322	0.43%
2019/10/08	10	49.95	0	0.00	50.20	10	2,245	0.45%
2019/10/04	0	0.00	10	46.35	46.80	-10	2,084	-0.48%
2019/09/25	11	45.30	5	45.00	45.10	6	1,912	0.31%
2019/09/23	1	42.80	0	0.00	42.95	1	1,830	0.05%
2019/09/20	0	0.00	1	42.45	42.75	-1	1,827	-0.05%
2019/09/17	12	43.05	0	0.00	42.55	12	1,763	0.68%
2019/09/11	8	41.72	0	0.00	41.60	8	1,704	0.47%
2019/09/05	12	39.71	0	0.00	40.35	12	1,633	0.73%
2019/09/04	4	39.96	16.4	39.16	40.20	-12.4	1,601	-0.77%
2019/08/30	1	37.70	0	0.00	38.30	1	1,479	0.07%
2019/08/28	3	37.75	0	0.00	37.65	3	1,478	0.20%
2019/08/27	12	37.55	0	0.00	37.95	12	1,504	0.80%
2019/08/26	0	0.00	51	37.04	37.65	-51	1,517	-3.36%
2019/08/23	1	37.25	0	0.00	37.20	1	1,494	0.07%
2019/08/22	0	0.00	1	38.00	37.95	-1	1,489	-0.07%
2019/08/21	1	37.35	0	0.00	38.20	1	1,501	0.07%
2019/08/13	1	39.85	5	40.15	39.40	-4	1,203	-0.33%
2019/08/12	0	0.00	6	38.96	39.75	-6	1,202	-0.50%
2019/08/08	0	0.00	1	37.45	38.10	-1	1,160	-0.09%
2019/08/07	1	36.70	0	0.00	36.60	1	1,137	0.09%
2019/08/06	0	0.00	1	36.40	36.40	-1	1,160	-0.09%
2019/08/01	10	36.70	0	0.00	37.60	10	1,195	0.84%
2019/07/31	10	37.40	0	0.00	37.40	10	1,189	0.84%
2019/07/30	20	38.00	0	0.00	37.70	20	1,206	1.66%
2019/07/24	15	37.57	11	37.27	37.25	4	1,283	0.31%
2019/07/23	0	0.00	1	37.60	37.60	-1	1,330	-0.08%
2019/07/19	0	0.00	1	37.70	37.65	-1	1,401	-0.07%
2019/07/18	6	37.70	1	37.95	37.70	5	1,415	0.35%
2019/07/16	11	37.91	2	38.35	37.85	9	1,498	0.60%
2019/07/15	0	0.00	4	38.13	38.05	-4	1,490	-0.27%
2019/07/11	2	37.63	0	0.00	37.45	2	1,497	0.13%
2019/07/10	6	37.88	3	38.10	37.55	3	1,501	0.20%
2019/07/09	4	37.09	2	37.35	37.40	2	1,466	0.14%
2019/07/05	0	0.00	30	35.40	35.55	-30	1,427	-2.10%
2019/06/20	1	34.70	0	0.00	34.65	1	1,589	0.06%
2019/06/13	10	34.75	1	35.20	35.20	9	1,717	0.52%
2019/06/11	0	0.00	40	35.10	35.05	-40	1,827	-2.19%
2019/05/31	0	0.00	1	35.50	35.50	-1	1,985	-0.05%
2019/04/30	0	0.00	4	35.25	35.40	-4	2,250	-0.18%
2019/04/29	1	35.55	1	36.00	35.30	0	2,224	0.00%
2019/04/26	1	35.30	1	35.30	35.30	0	2,166	0.00%
2019/04/25	0	0.00	3	34.50	34.55	-3	2,126	-0.14%
2019/04/23	60	33.63	0	0.00	33.60	60	2,094	2.86%
2019/04/22	0	0.00	48	33.62	33.55	-48	2,078	-2.31%
2019/04/18	0	0.00	0.2	32.35	32.50	-0.2	1,988	-0.01%
2019/04/12	12	32.25	12	32.45	32.45	0	1,956	0.00%
2019/04/11	30	32.10	30	32.40	32.75	0	1,944	0.00%
2019/04/10	0	0.00	66	32.74	32.75	-66	2,006	-3.29%
2019/04/09	0	0.00	2	32.50	32.25	-2	1,969	-0.10%
2019/04/08	0	0.00	20	31.35	31.80	-20	1,910	-1.05%
2019/04/02	10	30.65	0	0.00	30.55	10	1,861	0.54%
2019/03/28	20	30.70	0	0.00	30.55	20	1,842	1.09%
2019/03/25	34	31.17	34	31.65	31.30	0	1,791	0.00%
2019/03/22	0	0.00	20	31.00	30.95	-20	1,744	-1.15%
2019/03/20	0	0.00	2	30.60	31.00	-2	1,701	-0.12%
2019/03/19	32	30.59	0	0.00	30.40	32	1,635	1.96%
2019/03/18	0	0.00	7	31.34	31.20	-7	1,594	-0.44%
2019/03/15	5	31.30	0	0.00	31.05	5	1,568	0.32%
2019/03/14	20	31.30	22	31.94	31.00	-2	1,539	-0.13%
2019/03/13	0	0.00	111	30.77	31.30	-111	1,456	-7.62%	大賣/鉅額交易
2019/03/12	10	30.15	1	30.45	30.30	9	1,340	0.67%
2019/03/11	0	0.00	86	29.97	30.20	-86	1,315	-6.54%
2019/03/08	30	29.60	212	29.89	29.75	-182	1,288	-14.12%	大賣/鉅額交易
2019/03/05	19	28.80	3	29.55	29.20	16	1,206	1.33%
2019/03/04	1	29.30	62	29.24	29.30	-61	1,178	-5.18%
2019/02/25	10	27.90	10	28.15	28.00	0	1,089	0.00%
2019/02/22	50	27.73	0	0.00	27.85	50	1,082	4.62%
2019/02/21	20	27.15	41	27.97	28.20	-21	1,046	-2.01%
2019/02/20	0	0.00	123	27.45	27.65	-123	985	-12.48%	大賣/鉅額交易
2019/02/19	21	26.55	0	0.00	26.65	21	924	2.27%
2019/02/18	1	26.70	113	27.15	26.65	-112	917	-12.21%	大賣/鉅額交易
2019/02/11	0	0.00	31	26.55	26.55	-31	533	-5.81%
2019/01/30	1	26.10	0	0.00	26.35	1	524	0.19%
2019/01/29	1	26.30	0	0.00	26.30	1	534	0.19%
2019/01/28	0	0.00	3	26.75	26.55	-3	551	-0.54%
2019/01/21	1	26.10	0	0.00	26.20	1	767	0.13%
2019/01/16	0	0.00	1	26.70	26.75	-1	847	-0.12%
2019/01/15	0	0.00	2	26.40	26.60	-2	856	-0.23%
2019/01/14	1	25.70	0	0.00	26.00	1	849	0.12%
2019/01/10	0	0.00	2	26.20	25.95	-2	863	-0.23%
2019/01/07	0	0.00	2	25.85	25.70	-2	912	-0.22%
2019/01/04	3	25.28	0	0.00	25.65	3	915	0.33%
2019/01/02	2	25.80	1	26.50	25.95	1	929	0.11%
2018/12/25	1	25.90	0	0.00	25.90	1	854	0.12%
2018/12/24	1	26.10	3	26.50	26.20	-2	853	-0.23%
2018/12/21	1	25.70	0	0.00	25.75	1	861	0.12%
2018/12/11	0	0.00	1	26.30	26.05	-1	866	-0.12%
2018/12/10	1	25.95	0	0.00	25.80	1	872	0.11%
2018/12/06	3	25.90	0	0.00	25.70	3	879	0.34%
2018/12/05	1	26.25	0	0.00	26.20	1	869	0.12%
2018/11/29	0	0.00	1	26.90	26.60	-1	875	-0.11%
2018/11/23	1	26.30	0	0.00	26.15	1	869	0.12%
2018/11/21	1	26.50	0	0.00	26.60	1	862	0.12%
2018/11/20	1	26.70	0	0.00	26.65	1	855	0.12%
2018/11/16	0	0.00	1	27.20	27.20	-1	850	-0.12%
2018/11/15	10	27.10	10	27.35	27.10	0	850	0.00%
2018/11/14	0	0.00	2	27.20	27.35	-2	843	-0.24%
2018/11/13	1	26.30	1	26.90	27.00	0	835	0.00%
2018/11/12	3	26.70	0	0.00	26.50	3	834	0.36%
2018/11/06	0	0.00	1	27.30	27.25	-1	833	-0.12%
2018/11/05	1	27.10	0	0.00	27.25	1	819	0.12%
2018/11/02	0	0.00	5	27.48	27.15	-5	802	-0.62%
2018/11/01	1	26.50	0	0.00	26.90	1	733	0.14%
2018/10/31	1	26.65	12	27.30	27.00	-11	709	-1.55%
2018/10/30	0	0.00	11	26.51	26.90	-11	686	-1.60%
2018/10/29	0	0.00	11	25.75	25.90	-11	619	-1.77%
2018/10/25	3	25.10	2	25.60	25.65	1	603	0.17%
2018/10/24	0	0.00	10	25.65	25.50	-10	578	-1.73%
2018/10/23	1	24.30	3	25.10	25.00	-2	525	-0.38%
2018/10/19	2	24.00	3	24.95	24.95	-1	504	-0.20%
2018/10/18	1	24.25	0	0.00	24.25	1	492	0.20%
2018/10/17	1	24.50	0	0.00	24.60	1	494	0.20%
2018/10/16	2	24.80	3	25.20	24.70	-1	506	-0.20%
2018/10/15	0	0.00	14	24.77	25.45	-14	512	-2.73%
2018/10/12	1	22.70	2	23.40	23.15	-1	788	-0.13%
2018/10/11	7	23.21	0	0.00	23.10	7	784	0.89%
2018/10/09	1	24.30	0	0.00	24.50	1	764	0.13%
2018/10/08	1	24.30	0	0.00	24.45	1	753	0.13%
2018/10/05	2	24.60	5	24.50	24.85	-3	746	-0.40%
2018/10/04	1	24.90	0	0.00	24.85	1	742	0.13%
2018/10/03	1	25.10	5	25.10	25.05	-4	738	-0.54%
2018/09/28	1	25.10	1	25.80	25.80	0	738	0.00%
2018/09/14	0	0.00	1	25.70	25.70	-1	846	-0.12%
2018/09/13	0	0.00	2	25.40	25.50	-2	844	-0.24%
2018/09/11	40	24.60	40	24.60	24.60	0	836	0.00%
2018/09/10	1	24.70	0	0.00	24.70	1	841	0.12%
2018/09/07	71	24.95	70	24.95	24.95	1	889	0.11%
2018/09/05	0	0.00	11	25.32	25.20	-11	897	-1.23%
2018/09/04	0	0.00	1	25.30	25.40	-1	908	-0.11%
2018/08/29	0	0.00	2	25.10	24.75	-2	982	-0.20%
2018/08/28	80	24.95	80	24.95	24.95	0	985	0.00%
2018/08/27	0	0.00	0.1	24.80	24.90	-0.1	990	-0.01%
2018/08/23	80	24.45	81	24.45	24.45	-1	1,023	-0.10%
2018/08/14	80	25.00	81	25.00	25.00	-1	1,026	-0.10%
2018/08/13	63	24.98	60	25.00	25.00	3	1,033	0.29%
2018/08/08	0	0.00	1	25.05	25.00	-1	1,023	-0.10%
2018/08/06	1	24.90	0	0.00	25.00	1	1,027	0.10%
2018/07/30	1	25.10	0	0.00	25.10	1	1,018	0.10%
2018/07/23	2	25.35	0	0.00	25.45	2	1,002	0.20%
2018/07/20	42	25.65	40	25.65	25.65	2	984	0.20%
2018/07/19	42	25.65	44	25.72	25.65	-2	967	-0.21%
2018/07/17	35	25.45	35	25.45	25.45	0	657	0.00%
2018/07/10	30	25.70	30	25.70	25.70	0	672	0.00%
2018/07/09	0	0.00	2	25.75	25.70	-2	669	-0.30%
2018/07/05	46	25.50	45	25.50	25.50	1	672	0.15%
2018/07/04	30	25.80	30	25.80	25.80	0	672	0.00%
2018/07/03	2	25.80	0	0.00	25.50	2	671	0.30%
2018/06/29	0	0.00	2	26.68	26.85	-2	653	-0.31%
2018/06/28	1	25.70	0	0.00	25.70	1	552	0.18%
2018/06/22	3	26.03	0	0.00	25.90	3	550	0.54%
2018/06/20	2	26.40	0	0.00	26.30	2	553	0.36%
2018/06/19	0	0.00	1	27.10	26.65	-1	551	-0.18%
2018/06/15	3	26.50	1	27.25	27.25	2	546	0.37%
2018/06/13	2	27.00	0	0.00	26.95	2	489	0.41%
2018/06/12	0	0.00	2	27.78	27.30	-2	490	-0.41%
2018/06/08	0	0.00	1	27.20	27.05	-1	465	-0.21%
2018/06/07	1	26.90	1	26.95	26.95	0	458	0.00%
2018/06/06	0	0.00	8	27.04	27.25	-8	450	-1.77%
2018/05/31	0	0.00	8	26.26	26.25	-8	389	-2.06%
2018/05/30	0	0.00	4	25.61	25.80	-4	365	-1.09%
2018/05/21	1	24.60	1	24.90	24.80	0	364	0.00%
2018/05/18	5	25.00	0	0.00	25.00	5	356	1.40%
2018/05/02	1	25.00	0	0.00	25.15	1	364	0.27%
2018/04/30	1	24.80	0	0.00	25.00	1	367	0.27%
2018/04/27	1	24.90	0	0.00	24.80	1	370	0.27%
2018/04/24	1	25.10	0	0.00	25.10	1	373	0.27%
2018/04/19	1	25.30	0	0.00	25.30	1	362	0.28%
2018/04/12	1	25.50	0	0.00	25.80	1	587	0.17%
2018/04/09	1	25.95	0	0.00	25.60	1	624	0.16%
2018/03/28	1	25.70	0	0.00	25.65	1	630	0.16%
2018/03/05	6	26.00	0	0.00	25.90	6	616	0.97%
2018/03/02	6	26.25	0	0.00	26.25	6	614	0.98%
2018/02/22	0	0.00	1	26.80	26.70	-1	607	-0.16%
2018/02/21	0	0.00	3	26.50	26.90	-3	616	-0.49%
2018/02/12	0	0.00	1	26.10	25.60	-1	606	-0.16%
2018/02/09	4	25.34	0	0.00	25.65	4	603	0.66%
2018/02/07	0	0.00	2	26.60	26.05	-2	604	-0.33%
2018/02/06	5	26.07	0	0.00	26.10	5	600	0.83%
2018/02/05	2	26.80	0	0.00	26.95	2	586	0.34%
2018/01/31	1	27.10	0	0.00	27.10	1	586	0.17%
2018/01/23	1	27.30	0	0.00	27.40	1	592	0.17%
2018/01/11	1	27.50	0	0.00	27.75	1	680	0.15%
2018/01/10	0	0.00	11	27.85	27.85	-11	666	-1.65%
2018/01/09	0	0.00	7	27.77	28.10	-7	631	-1.11%
2018/01/04	0	0.00	1	26.65	26.80	-1	467	-0.21%
2018/01/03	0	0.00	2	26.95	26.65	-2	457	-0.44%