南港 (2101)-兆豐-忠孝券商分點個股進出

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
58.8
漲跌
▼2.0
漲幅
-3.29%
成交量
33,160張
產業
上市橡膠類股
242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－兆豐-忠孝券商分點個股進出

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

兆豐-忠孝券商分點個股進出
兆豐-忠孝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
2024/04/30	8.1	59.40	63.8	59.42	58.80	-55.7	9,440	-0.59%
2024/04/29	100.2	60.99	112	60.23	60.80	-11.8	8,922	-0.13%	大賣/
2024/04/26	123	57.81	195	58.77	59.50	-72	8,094	-0.89%	大買/大賣/
2024/04/25	29	55.08	106	54.51	54.80	-77	7,060	-1.09%	大賣/
2024/04/24	36	54.45	61	54.06	53.60	-25	6,595	-0.38%
2024/04/23	23	51.44	18.5	52.15	53.30	4.5	6,227	0.07%
2024/04/22	26	51.53	87	51.78	50.70	-61	5,856	-1.04%
2024/04/19	35.8	48.76	38	49.29	50.00	-2.3	4,962	-0.05%
2024/04/18	11	45.98	33	46.60	47.50	-22	4,215	-0.52%
2024/04/17	60	46.82	17	47.13	46.15	43	3,963	1.08%
2024/04/16	20	45.61	115	46.39	46.20	-95	3,663	-2.59%	大賣/
2024/04/15	24	46.56	23.2	47.26	47.35	0.8	3,450	0.02%
2024/04/12	5	45.95	53	44.82	46.70	-48	3,189	-1.50%
2024/04/09	6	41.85	3	41.92	41.95	3	2,979	0.10%
2024/04/08	3	40.77	0	0.00	40.70	3	2,862	0.10%
2024/04/02	0	0.00	2.3	40.50	40.70	-2.3	2,980	-0.08%
2024/03/28	0	0.00	1	40.40	40.30	-1	3,138	-0.03%
2024/03/27	0	0.00	1	39.65	39.60	-1	3,102	-0.03%
2024/03/26	1	39.45	0	0.00	39.05	1	3,091	0.03%
2024/03/25	1	39.15	0	0.00	39.50	1	3,104	0.03%
2024/03/22	2	38.85	0	0.00	39.00	2	3,107	0.06%
2024/03/21	10	39.00	0	0.00	38.95	10	3,170	0.32%
2024/03/20	2	38.85	0	0.00	38.70	2	3,156	0.06%
2024/03/18	6	38.72	0	0.00	38.75	6	3,121	0.19%
2024/03/15	5	39.00	0	0.00	38.85	5	3,096	0.16%
2024/03/14	0	0.00	3.3	39.65	39.30	-3.3	3,063	-0.11%
2024/03/13	0	0.00	1	39.65	39.85	-1	3,028	-0.03%
2024/03/12	1	40.60	2	40.58	40.50	-1	3,013	-0.03%
2024/03/08	6	40.99	5	40.85	40.30	1	2,981	0.03%
2024/03/07	2	41.35	5	41.36	41.40	-3	2,952	-0.10%
2024/03/06	20	39.50	0	0.00	39.50	20	2,877	0.69%
2024/03/01	10	39.50	1	39.55	39.70	9	2,871	0.31%
2024/02/27	21	39.75	0	0.00	39.55	21	2,835	0.74%
2024/02/26	5	39.58	0	0.00	39.70	5	2,799	0.18%
2024/02/23	25	41.24	28	40.38	40.35	-3	2,723	-0.11%
2024/02/22	0	0.00	1	41.80	41.70	-1	2,650	-0.04%
2024/02/21	2	41.95	2	41.90	41.95	0	2,630	0.00%
2024/02/20	13	42.15	0	0.00	42.10	13	2,605	0.50%
2024/02/19	3	42.60	2	42.60	42.60	1	2,573	0.04%
2024/02/16	1	42.00	0	0.00	42.20	1	2,555	0.04%
2024/02/15	1	41.90	1	42.35	41.90	0	2,534	0.00%
2024/02/05	0	0.00	10	41.30	41.50	-10	2,510	-0.40%
2024/02/02	21	41.70	0	0.00	41.50	21	2,492	0.84%
2024/01/30	2	42.15	0	0.00	42.25	2	2,430	0.08%
2024/01/29	3	42.35	0	0.00	42.40	3	2,420	0.12%
2024/01/25	1	42.30	1	42.45	42.25	0	2,398	0.00%
2024/01/24	1	42.60	0	0.00	42.45	1	2,364	0.04%
2024/01/19	1	41.15	5	41.20	41.50	-4	2,257	-0.18%
2024/01/18	11	41.40	10	41.04	41.15	1	2,232	0.04%
2024/01/17	30	41.60	1	41.50	41.50	29	2,210	1.31%
2024/01/16	31	42.11	3	42.43	42.15	28	2,152	1.30%
2024/01/15	0	0.00	3	43.00	43.35	-3	2,055	-0.15%
2024/01/12	22	42.79	2	42.60	42.75	20	2,006	1.00%
2024/01/11	2	43.35	5	43.50	43.50	-3	1,950	-0.15%
2024/01/10	64	43.21	1	44.00	43.00	63	1,908	3.30%
2024/01/09	1	44.90	0	45.05	45.05	1	1,763	0.06%
2024/01/08	0	0.00	7	45.59	45.45	-7	1,696	-0.41%
2024/01/05	22	44.79	12.7	45.07	45.55	9.3	1,645	0.56%
2024/01/04	30	43.57	29	43.98	44.85	1	1,501	0.07%
2024/01/03	1.1	42.90	3	42.95	42.80	-1.9	1,349	-0.14%
2024/01/02	1.1	42.09	1	42.15	42.25	0.1	1,274	0.01%
2023/12/29	3	42.58	0	0.00	42.00	3	1,257	0.24%
2023/12/28	1	41.50	11	42.50	42.65	-10	1,184	-0.84%
2023/12/27	22	41.56	4	41.59	41.65	18	1,079	1.67%
2023/12/26	12	40.35	1	40.25	40.50	11	930	1.18%
2023/12/25	21	39.64	0	0.00	39.50	21	840	2.50%
2023/12/22	20	39.53	0	0.00	39.55	20	810	2.47%
2023/12/20	1	39.55	1	39.45	39.50	0	776	0.00%
2023/12/18	0	0.00	8	39.61	39.45	-8	667	-1.20%
2023/12/14	0	0.00	0.7	38.85	39.05	-0.7	591	-0.11%
2023/12/13	0	0.00	30	38.68	38.65	-30	580	-5.17%
2023/12/07	1	39.05	1	39.35	39.15	0	580	0.00%
2023/12/06	12	39.20	0	0.00	39.20	12	549	2.19%
2023/12/04	0	0.00	1	39.15	38.90	-1	551	-0.18%
2023/12/01	2	38.90	0	0.00	38.80	2	569	0.35%
2023/11/30	1	38.80	0	0.00	38.85	1	590	0.17%
2023/11/29	4	39.37	4	39.85	38.80	0	589	0.01%
2023/11/27	0.1	38.85	2	39.10	39.05	-1.9	600	-0.31%
2023/11/21	0.1	38.00	0.1	38.10	38.10	0	614	-0.01%
2023/11/20	0	38.00	0	0.00	38.30	0	606	0.00%
2023/11/17	1	38.10	1	38.10	38.10	0	603	0.00%
2023/11/16	1.1	38.14	1	38.20	38.25	0.1	603	0.02%
2023/11/15	1	37.50	1	38.30	38.35	0	617	0.00%
2023/11/14	1	37.20	0	0.00	37.35	1	612	0.16%
2023/11/13	1	37.25	0	0.00	37.55	1	618	0.16%
2023/11/09	0	0.00	0	37.35	37.55	0	638	0.00%
2023/10/31	5	36.30	0	0.00	36.60	5	662	0.75%
2023/10/30	0	0.00	2.1	36.90	36.80	-2.1	664	-0.31%
2023/10/27	2	36.80	0	0.00	37.00	2	665	0.30%
2023/10/26	2	37.00	0	0.00	36.75	2	666	0.30%
2023/10/25	0	37.00	5	37.45	37.20	-5	666	-0.75%
2023/10/23	1	36.60	0	0.00	36.65	1	675	0.15%
2023/10/20	2	36.55	10	36.51	36.55	-8	679	-1.18%
2023/10/19	5	37.16	4	37.15	37.05	1	676	0.15%
2023/10/18	5.1	37.50	0	0.00	37.60	5.1	665	0.77%
2023/10/13	1	37.90	0	0.00	37.90	1	674	0.15%
2023/10/06	0	0.00	1	38.60	38.40	-1	683	-0.15%
2023/10/04	1	38.00	0	0.00	37.95	1	675	0.15%
2023/09/26	1	38.05	2	38.25	38.00	-1	720	-0.14%
2023/09/25	0	38.45	0	0.00	38.00	0	724	0.00%
2023/09/22	2	37.88	0	0.00	38.05	2	725	0.28%
2023/09/11	3.2	37.81	0	0.00	37.80	3.2	983	0.32%
2023/09/08	4	37.70	0	0.00	37.85	4	988	0.40%
2023/09/07	1	38.30	1	38.29	37.90	0	995	0.00%
2023/09/06	5.2	38.92	0	38.45	38.40	5.1	1,012	0.51%
2023/09/05	2	39.30	3	39.42	39.50	-1	988	-0.10%
2023/09/04	1	38.90	0	0.00	39.00	1	967	0.10%
2023/08/31	0	0.00	1	39.30	39.00	-1	944	-0.11%
2023/08/29	1	38.65	1	38.55	38.60	0	900	0.00%
2023/08/25	1	38.50	0	0.00	38.35	1	893	0.11%
2023/08/18	5	38.00	0	0.00	38.25	5	927	0.54%
2023/08/17	5	38.00	0	0.00	38.05	5	931	0.54%
2023/08/16	5	38.40	0	0.00	38.45	5	936	0.53%
2023/08/15	0	0.00	1	38.45	38.60	-1	930	-0.11%
2023/08/14	0	0.00	0	38.00	38.10	0	926	0.00%
2023/08/10	1	38.05	0	0.00	37.75	1	957	0.10%
2023/08/04	4.1	38.04	0	0.00	38.05	4.1	950	0.43%
2023/07/26	0	0.00	2	38.60	38.45	-2	938	-0.21%
2023/07/21	1	37.90	0	0.00	37.80	1	929	0.11%
2023/07/19	5	37.67	0	0.00	37.75	5	968	0.52%
2023/07/17	1	37.40	2	37.85	37.80	-1	979	-0.10%
2023/07/14	1	37.55	0	0.00	37.90	1	985	0.10%
2023/07/13	0	0.00	2	38.00	37.75	-2	988	-0.20%
2023/07/12	3	38.10	0	0.00	38.05	3	972	0.31%
2023/07/11	1	38.35	0	0.00	38.30	1	974	0.10%
2023/07/04	4	38.95	0	0.00	38.70	4	1,077	0.37%
2023/07/03	1	39.25	0	0.00	39.25	1	1,096	0.09%
2023/06/30	0	0.00	1.2	39.32	39.40	-1.2	1,096	-0.11%
2023/06/28	11	39.35	0	0.00	39.40	11	1,095	1.00%
2023/06/27	11	39.60	0	0.00	39.35	11	1,093	1.01%
2023/06/21	0	0.00	3	40.40	40.55	-3	1,071	-0.28%
2023/06/20	5	40.55	5	40.80	40.80	0	1,063	0.00%
2023/06/19	16	40.93	0	0.00	40.85	16	1,103	1.45%
2023/06/16	9	41.67	6	42.07	41.35	3	1,090	0.28%
2023/06/15	1	41.50	23	41.60	41.40	-22	990	-2.22%
2023/06/14	1	39.70	2	39.80	39.90	-1	920	-0.11%
2023/06/13	1	39.75	3	39.80	39.85	-2	915	-0.22%
2023/06/12	0	0.00	2	39.95	39.90	-2	904	-0.22%
2023/06/09	1	38.75	0	0.00	38.95	1	872	0.11%
2023/06/02	1	38.70	1	38.50	38.80	0	887	0.00%
2023/06/01	1	38.15	0	0.00	38.30	1	885	0.11%
2023/05/25	1	38.85	0	0.00	39.35	1	866	0.12%
2023/05/23	1	39.30	4	39.28	39.55	-3	883	-0.34%
2023/05/12	3	38.53	0	0.00	38.70	3	997	0.30%
2023/05/11	3	38.53	0	0.00	38.65	3	1,004	0.30%
2023/05/10	0	0.00	2	38.80	38.90	-2	1,004	-0.20%
2023/05/09	0	0.00	2	38.85	38.95	-2	1,006	-0.20%
2023/05/04	0	0.00	1	39.30	39.35	-1	1,011	-0.10%
2023/05/03	0	0.00	1	38.60	38.80	-1	1,006	-0.10%
2023/04/28	0	0.00	10	38.50	38.50	-10	1,018	-0.98%
2023/04/19	4	38.89	0	0.00	38.95	4	943	0.42%
2023/04/17	5	39.50	0	0.00	39.85	5	932	0.54%
2023/04/14	1	39.85	0	0.00	39.90	1	933	0.11%
2023/04/12	3	40.00	0	0.00	39.95	3	926	0.32%
2023/04/11	1	40.50	0	0.00	40.55	1	911	0.11%
2023/04/10	4	41.45	4	41.74	40.90	0	894	0.00%
2023/04/07	2	40.95	0	0.00	40.95	2	856	0.23%
2023/04/06	1	39.80	1	39.30	40.00	0	803	0.00%
2023/03/29	0	0.00	1	38.75	38.85	-1	769	-0.13%
2023/03/27	0	0.00	1	39.00	39.00	-1	764	-0.13%
2023/03/22	1	39.20	1	38.35	38.75	0	752	0.00%
2023/03/09	0	0.00	10	37.10	37.05	-10	679	-1.47%
2023/03/08	0	0.00	1	37.50	37.40	-1	678	-0.15%
2023/03/06	4	37.10	0	0.00	36.90	4	672	0.59%
2023/02/24	2	36.73	0	0.00	36.60	2	693	0.29%
2023/02/22	0	0.00	100	36.81	37.00	-100	685	-14.58%
2023/02/21	16	36.78	60	37.10	37.20	-44	679	-6.48%
2023/02/20	0	0.00	90	35.95	36.05	-90	685	-13.13%
2023/02/14	0	0.00	10	34.83	35.00	-10	695	-1.44%
2023/02/13	35	35.12	40	34.96	34.85	-5	707	-0.71%
2023/02/10	256	37.23	0	0.00	37.50	256	661	38.71%	大買/鉅額交易
2023/02/09	5	34.90	0	0.00	34.85	5	569	0.88%
2023/02/06	0	0.00	2	34.65	34.65	-2	563	-0.36%
2023/02/03	10	34.15	0	0.00	34.50	10	561	1.78%
2023/02/02	1	34.00	0	0.00	33.95	1	553	0.18%
2023/02/01	0.1	34.00	0	0.00	34.00	0.1	560	0.02%
2023/01/31	1	33.90	0	0.00	34.00	1	563	0.18%
2023/01/30	3	34.00	0	0.00	33.80	3	563	0.53%
2023/01/12	0	0.00	2	33.45	33.45	-2	563	-0.35%
2022/12/29	2	33.30	0	0.00	33.60	2	596	0.34%
2022/12/23	0	0.00	0.5	33.65	33.70	-0.5	616	-0.08%
2022/12/22	1	33.80	0	0.00	33.80	1	625	0.16%
2022/12/07	1	34.50	0	0.00	34.50	1	677	0.15%
2022/12/06	2	35.10	0	0.00	34.95	2	672	0.30%
2022/12/05	1	35.50	2	35.70	35.80	-1	668	-0.15%
2022/12/01	3	35.28	0	0.00	35.15	3	678	0.44%
2022/11/21	0	0.00	1	35.20	35.00	-1	700	-0.14%
2022/11/16	1	35.10	0	0.00	35.00	1	697	0.14%
2022/11/14	0	0.00	7	34.94	34.75	-7	668	-1.05%
2022/11/11	3	34.22	0	0.00	34.00	3	661	0.45%
2022/11/09	2	35.00	0	0.00	34.95	2	652	0.31%
2022/10/25	0	0.00	1	33.70	33.70	-1	667	-0.15%
2022/10/20	3	33.40	2	33.30	33.60	1	674	0.15%
2022/10/17	7	34.09	0	0.00	33.90	7	700	1.00%
2022/10/14	0	0.00	2	35.15	35.20	-2	692	-0.29%
2022/10/13	7	34.97	2	34.60	34.75	5	693	0.72%
2022/10/12	3	36.10	0	0.00	36.20	3	676	0.44%
2022/10/05	0	0.00	1	37.30	37.10	-1	680	-0.15%
2022/10/04	0	0.00	2	37.25	37.10	-2	685	-0.29%
2022/10/03	2	36.50	0	0.00	36.60	2	685	0.29%
2022/09/29	3	36.75	0	0.00	37.10	3	692	0.43%
2022/09/27	0	0.00	1	37.30	38.00	-1	681	-0.15%
2022/09/26	0	0.00	10	37.50	37.30	-10	676	-1.48%
2022/09/22	1	37.95	0	0.00	38.25	1	675	0.15%
2022/09/15	0	0.00	1	38.70	38.85	-1	671	-0.15%
2022/09/01	10	39.90	5	39.60	39.80	5	718	0.70%
2022/08/25	3	38.98	0	0.00	38.65	3	709	0.42%
2022/08/05	0	0.00	2	39.90	39.90	-2	833	-0.24%
2022/08/04	1	39.80	1	39.40	39.40	0	830	0.00%
2022/08/03	0	0.00	1	39.15	39.20	-1	830	-0.12%
2022/08/02	1	39.50	3	39.42	39.60	-2	841	-0.24%
2022/08/01	0	0.00	2	39.83	39.85	-2	842	-0.24%
2022/07/29	0	0.00	4	39.55	39.50	-4	850	-0.47%
2022/07/28	1	39.70	0	0.00	39.80	1	852	0.12%
2022/07/27	14	39.82	7	39.81	39.70	7	855	0.82%
2022/07/26	8	39.59	0	0.00	40.00	8	846	0.95%
2022/07/19	0	0.00	6	38.54	38.80	-6	893	-0.67%
2022/07/07	0	0.00	1	38.20	38.20	-1	953	-0.10%
2022/07/06	0	0.00	1	38.00	37.75	-1	968	-0.10%
2022/06/27	2	39.05	2	38.93	38.60	0	1,187	0.00%
2022/06/24	0	0.00	1	39.15	38.95	-1	1,190	-0.08%
2022/06/21	1	38.20	0	0.00	38.35	1	1,225	0.08%
2022/06/16	5	38.20	0	0.00	38.15	5	1,226	0.41%
2022/06/15	0	0.00	1	38.60	38.65	-1	1,258	-0.08%
2022/06/13	3	38.10	0	0.00	38.15	3	1,340	0.22%
2022/06/10	1	38.70	5	38.70	38.75	-4	1,343	-0.30%
2022/06/07	1	39.15	0	0.00	39.20	1	1,362	0.07%
2022/06/06	1	40.00	0	0.00	39.35	1	1,370	0.07%
2022/06/02	0	0.00	1	40.95	40.75	-1	1,389	-0.07%
2022/05/31	1	41.10	1	40.50	41.10	0	1,443	0.00%
2022/05/20	0	0.00	1	40.10	40.35	-1	1,562	-0.06%
2022/05/18	1	40.20	0	0.00	40.15	1	1,595	0.06%
2022/05/17	0	0.00	6	39.90	40.20	-6	1,642	-0.37%
2022/05/12	15	38.15	15	38.61	38.70	0	1,756	0.00%
2022/05/11	0	0.00	21	39.98	39.50	-21	1,800	-1.17%
2022/05/03	2	38.55	0	0.00	38.55	2	3,390	0.06%
2022/04/27	5	38.40	0	0.00	38.40	5	4,426	0.11%
2022/04/25	6	39.11	0	0.00	39.00	6	4,413	0.14%
2022/04/22	25	40.10	0	0.00	40.25	25	4,378	0.57%
2022/04/20	2	40.60	0	0.00	40.80	2	4,441	0.05%
2022/04/18	1	40.60	0	0.00	40.80	1	4,498	0.02%
2022/04/15	2	40.80	0	0.00	40.95	2	4,517	0.04%
2022/04/13	0	0.00	5	41.05	41.30	-5	4,595	-0.11%
2022/04/12	5	41.00	5	41.40	41.10	0	4,629	0.00%
2022/04/08	12	41.26	0	0.00	41.60	12	4,641	0.26%
2022/04/07	6	41.55	0	0.00	41.35	6	4,628	0.13%
2022/03/31	5	42.57	1	42.75	42.40	4	4,606	0.09%
2022/03/30	21	41.85	42	42.12	42.90	-21	4,569	-0.46%
2022/03/29	2	41.20	2	41.30	41.35	0	4,506	0.00%
2022/03/28	13	40.61	17	40.99	41.20	-4	4,509	-0.09%
2022/03/25	24	41.23	0	0.00	41.30	24	4,536	0.53%
2022/03/24	10	41.80	10	41.80	41.90	0	4,538	0.00%
2022/03/23	0	0.00	2	41.68	41.80	-2	4,542	-0.04%
2022/03/22	14	41.34	1	41.20	41.55	13	4,559	0.29%
2022/03/21	4	41.83	0.1	42.00	41.85	3.9	4,556	0.09%
2022/03/18	7	41.93	2	42.00	41.85	5	4,557	0.11%
2022/03/17	4	41.40	25	41.44	41.70	-21	4,526	-0.46%
2022/03/16	28	40.99	7	40.89	40.50	21	4,489	0.47%
2022/03/15	5	40.25	6	40.53	40.60	-1	4,468	-0.02%
2022/03/11	2	40.43	1	40.45	40.65	1	4,466	0.02%
2022/03/10	1	40.60	5	40.85	40.90	-4	4,458	-0.09%
2022/03/08	2	39.65	0	0.00	40.10	2	4,476	0.04%
2022/03/07	1	40.30	1	40.65	40.65	0	4,457	0.00%
2022/03/04	4	40.99	1	41.15	41.25	3	4,446	0.07%
2022/03/03	7	41.06	8	41.45	41.50	-1	4,445	-0.02%
2022/03/02	31	40.83	5	41.16	41.35	26	4,461	0.58%
2022/03/01	1	41.75	6	41.46	41.60	-5	4,478	-0.11%
2022/02/25	2	40.65	30	40.25	40.25	-28	4,494	-0.62%
2022/02/24	8.1	40.89	4	40.70	40.45	4.1	4,497	0.09%
2022/02/23	10	42.00	2	41.90	41.65	8	4,519	0.18%
2022/02/22	14	41.57	0	0.00	41.50	14	4,562	0.31%
2022/02/21	23	42.31	0	0.00	42.40	23	4,545	0.51%
2022/02/18	0	0.00	2	42.85	42.90	-2	4,545	-0.04%
2022/02/17	18	42.65	0	0.00	42.30	18	4,516	0.40%
2022/02/15	9	43.29	0	0.00	42.90	9	4,451	0.20%
2022/02/14	49	44.05	14	43.86	43.60	35	4,412	0.79%
2022/02/11	3	45.80	5	46.02	45.80	-2	4,349	-0.05%
2022/02/10	40	45.51	0	0.00	45.80	40	4,308	0.93%
2022/02/09	53	45.47	34	45.42	45.40	19	4,265	0.45%
2022/02/08	20	45.85	3	45.80	45.80	17	4,207	0.40%
2022/02/07	26	45.02	24	45.35	46.25	2	4,125	0.05%
2022/01/26	122	46.82	45	46.67	45.50	77	3,943	1.95%	大買/
2022/01/25	21.7	47.27	36	47.48	47.95	-14.3	3,248	-0.44%
2022/01/24	49	46.79	36.5	46.87	46.90	12.5	2,807	0.45%
2022/01/21	6	42.35	37	43.71	44.10	-31	2,172	-1.43%
2022/01/20	2	39.80	0	0.00	40.45	2	1,875	0.11%
2022/01/14	2	40.20	11	40.00	40.15	-9	1,913	-0.47%
2022/01/13	1	39.00	25	39.90	40.20	-24	1,918	-1.25%
2022/01/10	9	38.00	17	38.21	38.45	-8	1,880	-0.43%
2022/01/07	20	38.15	14	38.46	38.30	6	1,874	0.32%
2022/01/06	11	38.25	26	38.28	38.30	-15	1,862	-0.81%
2022/01/05	25	39.45	25	38.93	38.90	0	1,795	0.00%
2022/01/04	10	39.85	10	40.00	40.00	0	1,780	0.00%
2022/01/03	0	0.00	2	40.05	40.20	-2	1,788	-0.11%
2021/12/29	0	0.00	4	39.85	39.90	-4	1,802	-0.22%
2021/12/28	0	0.00	1	39.50	39.60	-1	1,797	-0.06%
2021/12/22	0	0.00	1	38.75	38.75	-1	1,912	-0.05%
2021/12/21	21	38.00	20	38.20	38.70	1	1,941	0.05%
2021/12/20	28	38.28	20	38.45	38.45	8	1,942	0.41%
2021/12/17	10	38.55	10	38.70	38.70	0	1,932	0.00%
2021/12/16	30	38.88	20	38.70	38.70	10	1,965	0.51%
2021/12/15	10	38.80	10	39.05	39.15	0	2,010	0.00%
2021/12/14	10	39.05	10	39.20	39.20	0	2,020	0.00%
2021/12/07	10	38.80	10	39.00	39.20	0	2,122	0.00%
2021/12/06	10	38.95	10	39.10	39.10	0	2,121	0.00%
2021/12/03	1	38.55	13	38.81	39.15	-12	2,142	-0.56%
2021/12/02	20	38.06	10	38.50	38.50	10	2,157	0.46%
2021/12/01	1	38.25	6	38.58	38.60	-5	2,136	-0.23%
2021/11/29	10	38.60	0	0.00	38.80	10	2,107	0.47%
2021/11/26	3	38.95	16	39.13	39.10	-13	2,096	-0.62%
2021/11/24	45	39.14	0	0.00	40.05	45	2,052	2.19%
2021/11/23	51	39.38	1	39.60	39.65	50	2,014	2.48%
2021/11/22	17	39.71	0	0.00	40.00	17	2,003	0.85%
2021/11/19	22	41.38	20	41.20	40.75	2	1,963	0.10%
2021/11/18	0	0.00	1	41.25	41.00	-1	1,923	-0.05%
2021/11/17	0	0.00	5	40.45	40.85	-5	1,920	-0.26%
2021/11/16	0	0.00	10	40.45	40.45	-10	1,938	-0.52%
2021/11/12	1	40.15	0	0.00	40.45	1	1,961	0.05%
2021/11/08	0	0.00	3	40.07	40.05	-3	2,013	-0.15%
2021/11/04	0	0.00	10	39.72	39.80	-10	2,051	-0.49%
2021/11/01	10	39.50	19	39.38	39.25	-9	2,024	-0.44%
2021/10/29	2	39.73	0	0.00	40.00	2	2,012	0.10%
2021/10/21	10	40.50	0	0.00	40.95	10	2,006	0.50%
2021/10/20	2	40.95	0	0.00	40.90	2	1,990	0.10%
2021/10/19	2	41.20	0	0.00	41.25	2	1,986	0.10%
2021/10/18	10	41.65	2	41.50	41.25	8	1,968	0.41%
2021/10/15	5	40.55	0	0.00	40.55	5	1,926	0.26%
2021/10/07	20	40.75	0	0.00	40.95	20	1,854	1.08%
2021/10/06	1	40.40	0	0.00	40.35	1	1,842	0.05%
2021/10/05	1	39.75	10	40.15	40.30	-9	1,843	-0.49%
2021/10/01	0	0.00	1	40.50	40.10	-1	1,851	-0.05%
2021/09/30	1	41.30	53	41.26	41.15	-52	1,832	-2.84%
2021/09/29	0	0.00	20	40.14	40.25	-20	1,801	-1.11%
2021/09/28	0	0.00	10	40.37	40.10	-10	1,872	-0.53%
2021/09/27	0	0.00	14	39.76	39.90	-14	1,876	-0.75%
2021/09/23	1	37.75	0	0.00	38.35	1	1,938	0.05%
2021/09/22	2	37.60	0	0.00	38.35	2	1,900	0.11%
2021/09/14	0	0.00	10	39.40	39.40	-10	1,739	-0.57%
2021/09/09	10	38.65	0	0.00	38.95	10	1,742	0.57%
2021/09/08	0	0.00	10	39.40	39.15	-10	1,734	-0.58%
2021/09/07	0	0.00	1	39.80	39.30	-1	1,711	-0.06%
2021/09/06	10	38.65	0	0.00	38.65	10	1,689	0.59%
2021/09/03	0	0.00	5	38.80	38.80	-5	1,681	-0.30%
2021/09/01	3	38.25	3	38.70	38.80	0	1,695	0.00%
2021/08/20	1	37.05	0	0.00	37.55	1	1,703	0.06%
2021/08/19	1	37.05	0	0.00	37.60	1	1,680	0.06%
2021/08/18	1	37.05	0.1	38.10	38.30	0.9	1,701	0.05%
2021/08/13	5	37.90	0	0.00	37.90	5	1,678	0.30%
2021/08/05	25	40.80	0	0.00	40.80	25	1,718	1.46%
2021/08/04	0	0.00	20	40.55	40.90	-20	1,792	-1.12%
2021/08/03	15	40.73	40	41.80	40.80	-25	1,879	-1.33%
2021/07/27	0	0.00	2	40.20	40.05	-2	2,072	-0.10%
2021/07/23	10	40.00	0	0.00	40.05	10	2,142	0.47%
2021/07/21	0	0.00	2	39.20	39.50	-2	2,179	-0.09%
2021/07/13	0	0.00	1	39.90	39.90	-1	2,499	-0.04%
2021/07/12	10	40.00	0	0.00	40.15	10	2,514	0.40%
2021/07/06	0	0.00	10	39.61	40.00	-10	2,572	-0.39%
2021/07/05	33	39.92	0	0.00	40.05	33	2,564	1.29%
2021/06/25	0	0.00	1	39.25	39.25	-1	2,358	-0.04%
2021/06/21	5	37.80	0	0.00	38.15	5	2,312	0.22%
2021/06/15	0	0.00	6	38.70	38.30	-6	2,361	-0.25%
2021/06/11	3	38.60	0	0.00	38.55	3	2,366	0.13%
2021/06/09	0	0.00	1	39.10	38.50	-1	2,383	-0.04%
2021/06/08	0	0.00	0.8	38.20	38.40	-0.8	2,388	-0.03%
2021/06/04	0	0.00	1	38.65	38.20	-1	2,394	-0.04%
2021/06/03	1	38.60	0	0.00	38.50	1	2,381	0.04%
2021/05/26	12	37.10	12	37.45	38.45	0	2,402	0.00%
2021/05/25	0	0.00	4	38.35	38.55	-4	2,362	-0.17%
2021/05/24	3	38.40	4	38.65	38.40	-1	2,346	-0.04%
2021/05/21	3	37.45	1	37.60	37.10	2	2,329	0.09%
2021/05/20	0	0.00	6	36.23	36.60	-6	2,348	-0.26%
2021/05/14	10	37.50	50	37.17	37.30	-40	2,533	-1.58%
2021/05/13	21	36.60	1	37.15	37.00	20	2,493	0.80%
2021/05/12	48	37.51	0	0.00	38.05	48	2,437	1.97%
2021/05/11	2	41.25	2	42.73	41.35	0	2,365	0.00%
2021/05/10	0	0.00	1	41.15	41.90	-1	2,264	-0.04%
2021/05/07	3	39.60	2	40.38	40.35	1	2,200	0.05%
2021/05/06	11	39.48	1	40.40	39.80	10	2,010	0.50%
2021/05/05	3	40.02	0	0.00	39.90	3	1,994	0.15%
2021/05/04	1	40.00	0	0.00	40.00	1	1,989	0.05%
2021/05/03	3	42.43	0	0.00	41.60	3	1,963	0.15%
2021/04/29	6	43.52	0	0.00	43.40	6	1,934	0.31%
2021/04/28	22	43.84	0	0.00	43.70	22	1,882	1.17%
2021/04/26	0	0.00	2	44.10	44.25	-2	1,864	-0.11%
2021/04/20	13	44.97	3	45.05	43.65	10	1,797	0.56%
2021/04/19	15	44.90	21	43.94	44.95	-6	1,703	-0.35%
2021/04/16	3	42.60	0	0.00	42.55	3	1,580	0.19%
2021/04/15	0	0.00	4	42.83	42.95	-4	1,566	-0.26%
2021/04/14	0	0.00	1	42.15	41.95	-1	1,530	-0.07%
2021/04/13	0	0.00	1	42.50	41.90	-1	1,514	-0.07%
2021/04/12	0	0.00	4	41.95	41.80	-4	1,503	-0.27%
2021/04/07	3	40.98	0	0.00	41.10	3	1,514	0.20%
2021/04/06	2	41.13	0	0.00	41.05	2	1,506	0.13%
2021/03/29	1	40.65	0	0.00	40.55	1	1,464	0.07%
2021/03/26	9	40.30	0	0.00	40.50	9	1,471	0.61%
2021/03/25	1	40.30	16	40.20	40.20	-15	1,469	-1.02%
2021/03/24	1	40.20	0	0.00	40.10	1	1,512	0.07%
2021/03/22	5	39.50	0	0.00	40.20	5	1,496	0.33%
2021/03/19	3	40.53	0	0.00	40.40	3	1,484	0.20%
2021/03/17	1	41.70	0	0.00	41.70	1	1,460	0.07%
2021/03/08	0	0.00	12	43.14	42.75	-12	1,488	-0.81%
2021/02/26	2	41.30	0	0.00	41.80	2	1,459	0.14%
2021/02/24	0	0.00	10	42.60	42.40	-10	1,451	-0.69%
2021/02/18	0	0.00	1	42.35	42.65	-1	1,384	-0.07%
2021/02/05	10	38.18	0	0.00	38.05	10	1,254	0.80%
2021/02/01	1	37.40	0	0.00	38.05	1	1,312	0.08%
2021/01/29	5	38.00	0	0.00	37.80	5	1,319	0.38%
2021/01/26	1	38.00	0	0.00	38.00	1	1,373	0.07%
2021/01/21	0	0.00	1	38.10	38.10	-1	1,427	-0.07%
2021/01/20	11	37.94	2	38.65	37.20	9	1,415	0.64%
2021/01/19	6	39.42	5	39.40	39.20	1	1,382	0.07%
2021/01/15	5	40.10	0	0.00	39.95	5	1,354	0.37%
2021/01/13	0	0.00	2	40.70	40.65	-2	1,338	-0.15%
2021/01/11	0	0.00	1	41.10	41.10	-1	1,320	-0.08%
2021/01/04	2	40.75	0	0.00	41.00	2	1,244	0.16%
2020/12/31	20	41.90	1	42.30	41.95	19	1,222	1.55%
2020/12/30	0	0.00	1	42.05	42.00	-1	1,215	-0.08%
2020/12/29	0	0.00	0.2	41.80	41.80	-0.2	1,220	-0.01%
2020/12/23	3	41.35	0	0.00	41.25	3	1,272	0.24%
2020/12/22	6	41.47	0	0.00	41.30	6	1,317	0.46%
2020/12/21	1	42.20	1	41.90	42.05	0	1,350	0.00%
2020/12/18	1	42.30	2	43.05	42.30	-1	1,381	-0.07%
2020/12/16	0	0.00	1	41.60	41.80	-1	1,398	-0.07%
2020/12/15	30	41.20	0	0.00	41.15	30	1,420	2.11%
2020/12/10	35	41.85	0	0.00	41.70	35	1,471	2.38%
2020/12/09	0	0.00	2	42.60	42.60	-2	1,455	-0.14%
2020/12/08	0	0.00	1	43.20	42.85	-1	1,470	-0.07%
2020/12/07	22	42.49	0	0.00	43.50	22	1,471	1.49%
2020/12/04	9	42.34	0	0.00	42.75	9	1,455	0.62%
2020/12/03	13	42.68	1	43.05	42.60	12	1,457	0.82%
2020/11/30	0	0.00	20	43.61	43.40	-20	1,478	-1.35%
2020/11/24	7	43.65	0	0.00	43.65	7	1,534	0.46%
2020/11/23	0	0.00	1	44.35	44.10	-1	1,550	-0.06%
2020/11/20	2	44.10	0	0.00	44.20	2	1,557	0.13%
2020/11/19	0	0.00	4	43.79	43.85	-4	1,555	-0.26%
2020/11/18	11	42.83	1	42.80	43.50	10	1,564	0.64%
2020/11/17	1	43.10	0	0.00	43.05	1	1,563	0.06%
2020/11/13	2	44.20	0	0.00	43.60	2	1,667	0.12%
2020/11/12	52	43.55	0	0.00	43.45	52	1,732	3.00%
2020/11/11	0	0.00	10	43.65	44.05	-10	1,838	-0.54%
2020/11/10	0	0.00	2	43.80	43.55	-2	1,909	-0.10%
2020/11/09	10	42.80	0	0.00	42.80	10	1,921	0.52%
2020/11/06	1	42.00	0.2	41.85	41.95	0.8	1,977	0.04%
2020/11/05	0	0.00	20	42.00	42.30	-20	1,978	-1.01%
2020/11/04	0	0.00	2	40.63	41.05	-2	1,963	-0.10%
2020/11/03	1	40.20	0	0.00	40.20	1	1,958	0.05%
2020/11/02	11.2	39.84	0	0.00	40.00	11.2	1,947	0.57%
2020/10/30	11	41.31	4	41.40	41.50	7	1,907	0.37%
2020/10/27	0	0.00	1	43.10	43.15	-1	1,951	-0.05%
2020/10/21	1	43.65	1	44.10	43.70	0	2,110	0.00%
2020/10/20	1	43.10	13.3	43.21	43.25	-12.3	2,149	-0.57%
2020/10/16	1	42.95	0	0.00	43.00	1	2,172	0.05%
2020/10/08	0	0.00	1	43.30	43.20	-1	2,256	-0.04%
2020/09/29	10	42.00	0	0.00	41.90	10	2,921	0.34%
2020/09/28	1	42.85	0	0.00	42.70	1	2,926	0.03%
2020/09/25	14	43.05	0	0.00	42.45	14	2,994	0.47%
2020/09/24	5	43.80	0	0.00	43.90	5	2,968	0.17%
2020/09/23	5	45.70	0	0.00	45.45	5	2,961	0.17%
2020/09/22	10	46.60	0	0.00	46.95	10	2,954	0.34%
2020/09/18	1	47.15	0	0.00	47.60	1	2,925	0.03%
2020/09/17	2	47.53	0	0.00	47.35	2	2,925	0.07%
2020/09/08	0	0.00	4	48.01	47.80	-4	3,232	-0.12%
2020/09/07	4	47.63	11	48.47	48.20	-7	3,274	-0.21%
2020/09/04	0	0.00	1	46.60	46.80	-1	3,347	-0.03%
2020/09/03	2	47.43	1	47.75	47.35	1	3,463	0.03%
2020/09/02	1	47.60	5	48.04	47.55	-4	3,652	-0.11%
2020/09/01	6	48.18	5	48.24	48.25	1	3,686	0.03%
2020/08/31	1	46.80	0	0.00	46.95	1	3,664	0.03%
2020/08/27	7	47.34	13	47.32	47.20	-6	3,670	-0.16%
2020/08/26	4	48.05	4	48.06	48.20	0	3,654	0.00%
2020/08/25	6	48.06	0	0.00	48.20	6	3,661	0.16%
2020/08/24	3	48.17	0	0.00	48.10	3	3,683	0.08%
2020/08/21	10	48.60	21	49.26	48.90	-11	3,687	-0.30%
2020/08/20	3	50.10	3	48.30	47.70	0	3,699	0.00%
2020/08/19	0	0.00	14	50.33	50.00	-14	3,660	-0.38%
2020/08/18	0	0.00	15	50.07	49.85	-15	3,628	-0.41%
2020/08/17	1	49.75	14	49.34	49.75	-13	3,568	-0.36%
2020/08/14	5	46.90	2	48.00	48.00	3	3,478	0.09%
2020/08/13	0	0.00	2	45.90	46.20	-2	3,410	-0.06%
2020/08/12	4	44.88	0	0.00	44.70	4	3,383	0.12%
2020/08/05	2	44.75	0	0.00	44.50	2	3,385	0.06%
2020/08/03	10	44.65	0	0.00	44.25	10	3,405	0.29%
2020/07/29	3	44.10	8	45.44	45.05	-5	3,395	-0.15%
2020/07/28	5	44.27	8	43.65	43.45	-3	3,373	-0.09%
2020/07/27	0	0.00	10	44.92	44.70	-10	3,538	-0.28%
2020/07/24	6	45.98	0	0.00	45.65	6	3,535	0.17%
2020/07/23	3	47.77	0	0.00	47.40	3	3,505	0.09%
2020/07/22	0	0.00	1	47.25	47.20	-1	3,511	-0.03%
2020/07/21	1	47.60	1	47.65	47.55	0	3,503	0.00%
2020/07/20	0	0.00	1	47.15	46.75	-1	3,500	-0.03%
2020/07/17	7	47.69	0	0.00	46.90	7	3,501	0.20%
2020/07/16	1	48.00	20	48.00	48.00	-19	3,520	-0.54%
2020/07/15	22	47.50	0	0.00	47.50	22	3,517	0.63%
2020/07/14	4	48.40	1	49.15	48.00	3	3,528	0.09%
2020/07/10	9	47.23	100	47.45	46.70	-91	3,475	-2.62%
2020/07/09	18	49.32	3	50.40	49.00	15	3,422	0.44%
2020/07/08	28	49.13	6	49.23	50.00	22	3,062	0.72%
2020/07/07	9	47.84	2	47.00	46.65	7	3,085	0.23%
2020/07/06	1	47.45	1	47.70	47.40	0	3,049	0.00%
2020/07/01	5	44.62	1	45.00	45.25	4	3,110	0.13%
2020/06/30	2	44.38	3	44.78	44.35	-1	3,103	-0.03%
2020/06/29	2	44.13	2	44.23	44.10	0	3,334	0.00%
2020/06/24	1	44.30	1	44.65	44.45	0	3,367	0.00%
2020/06/23	2	44.35	0	0.00	44.35	2	3,364	0.06%
2020/06/22	2	45.30	0	0.00	45.40	2	3,331	0.06%
2020/06/19	11	45.39	0	0.00	45.80	11	3,327	0.33%
2020/06/18	13	45.74	3	45.48	45.30	10	3,305	0.30%
2020/06/17	1	46.50	5	46.30	46.55	-4	3,262	-0.12%
2020/06/16	35	47.09	8	47.06	47.15	27	3,236	0.83%
2020/06/15	1	45.50	1	45.70	46.05	0	3,199	0.00%
2020/06/11	7	45.62	12	45.21	44.45	-5	3,173	-0.16%
2020/06/10	11	45.06	23	44.87	45.40	-12	3,135	-0.38%
2020/06/09	108	42.70	7	43.11	43.60	101	3,150	3.21%	大買/鉅額交易
2020/06/08	0	0.00	2	41.70	42.50	-2	3,027	-0.07%
2020/06/03	0	0.00	0.3	40.20	40.40	-0.3	3,039	-0.01%
2020/06/01	0	0.00	1	40.10	40.10	-1	3,048	-0.03%
2020/05/29	5	40.05	1	40.45	39.20	4	3,044	0.13%
2020/05/27	0	0.00	1	41.40	41.50	-1	3,037	-0.03%
2020/05/21	0	0.00	3	40.30	40.30	-3	2,995	-0.10%
2020/05/20	0	0.00	1	39.35	39.70	-1	2,978	-0.03%
2020/05/19	1	38.55	5	38.55	38.75	-4	2,960	-0.14%
2020/05/15	2	38.23	0	0.00	38.10	2	2,942	0.07%
2020/05/14	3	38.70	1	38.30	38.20	2	2,930	0.07%
2020/05/13	5	38.65	11	38.98	39.20	-6	2,922	-0.21%
2020/05/12	10	39.95	6	39.65	39.45	4	2,926	0.14%
2020/05/11	10	40.20	3	40.20	40.20	7	2,917	0.24%
2020/05/08	1	41.10	2	40.50	40.10	-1	2,930	-0.03%
2020/05/07	1	40.55	0	0.00	40.40	1	2,919	0.03%
2020/05/05	5	41.45	5	41.70	41.25	0	2,976	0.00%
2020/04/30	20	39.95	40	40.29	40.30	-20	2,949	-0.68%
2020/04/29	20	41.28	21	41.18	41.00	-1	2,778	-0.04%
2020/04/28	0	0.00	20	40.45	40.35	-20	2,768	-0.72%
2020/04/24	1	39.00	0	0.00	39.05	1	2,863	0.03%
2020/04/22	15	38.80	0	0.00	38.85	15	2,941	0.51%
2020/04/21	21	39.28	0	0.00	38.75	21	2,986	0.70%
2020/04/17	21	40.81	0	0.00	39.95	21	3,057	0.69%
2020/04/14	1	41.80	0	0.00	42.00	1	3,036	0.03%
2020/04/13	7	41.74	0	0.00	41.15	7	3,026	0.23%
2020/04/10	8	41.00	12	41.43	42.30	-4	3,034	-0.13%
2020/04/07	0	0.00	1	38.50	38.30	-1	2,920	-0.03%
2020/04/01	1	38.25	0	0.00	38.35	1	2,814	0.04%
2020/03/31	2	39.25	0	0.00	39.30	2	2,803	0.07%
2020/03/27	0	0.00	2	39.00	38.45	-2	2,543	-0.08%
2020/03/19	1	37.50	0	0.00	37.65	1	2,552	0.04%
2020/03/17	0	0.00	2	39.55	39.55	-2	2,452	-0.08%
2020/03/16	0	0.00	3	40.42	40.65	-3	2,417	-0.12%
2020/03/12	20	38.80	6	37.80	37.60	14	2,211	0.63%
2020/03/10	11	40.05	2	41.53	41.30	9	2,218	0.41%
2020/03/09	1	42.00	0	0.00	42.15	1	2,192	0.05%
2020/03/06	21	42.00	0	0.00	43.45	21	2,199	0.95%
2020/03/05	0	0.00	3	43.00	42.80	-3	2,245	-0.13%
2020/03/02	20	41.30	5	41.00	43.05	15	2,273	0.66%
2020/02/27	20	43.10	0	0.00	42.85	20	2,271	0.88%
2020/02/24	1	44.00	2	44.13	44.35	-1	2,393	-0.04%
2020/02/19	0	0.00	7	45.21	45.00	-7	2,684	-0.26%
2020/02/14	5	45.50	0	0.00	45.45	5	2,797	0.18%
2020/02/13	2	45.50	3	46.20	45.40	-1	2,841	-0.04%
2020/02/12	0	0.00	5	44.83	45.25	-5	2,858	-0.17%
2020/02/10	23	43.61	0	0.00	43.30	23	2,953	0.78%
2020/02/07	17	45.39	0	0.00	45.00	17	2,963	0.57%
2020/02/06	1	46.90	0	0.00	46.75	1	2,967	0.03%
2020/02/05	20	46.60	0	0.00	45.90	20	3,040	0.66%
2020/02/04	21	47.29	0	0.00	46.80	21	3,045	0.69%
2020/02/03	3	45.98	0	0.00	47.40	3	3,062	0.10%
2020/01/31	0	0.00	4	48.60	48.60	-4	3,053	-0.13%
2020/01/30	4	49.10	15	48.44	49.05	-11	3,084	-0.36%
2020/01/20	3	50.80	0	0.00	50.80	3	3,064	0.10%
2020/01/17	0	0.00	3	50.60	50.50	-3	3,109	-0.10%
2020/01/16	2	51.50	8	51.93	51.20	-6	3,174	-0.19%
2020/01/15	3	52.10	4	52.35	52.50	-1	3,162	-0.03%
2020/01/14	15	51.81	5	51.36	52.20	10	3,195	0.31%
2020/01/13	6	50.05	15	50.03	50.80	-9	3,258	-0.28%
2020/01/07	0	0.00	3	49.00	48.45	-3	3,889	-0.08%
2020/01/06	6	49.05	5	49.42	49.00	1	4,063	0.02%
2020/01/03	0	0.00	1	47.95	48.60	-1	4,093	-0.02%
2020/01/02	1	48.20	5	48.50	48.30	-4	4,190	-0.10%
2019/12/31	0	0.00	4	48.59	48.30	-4	4,273	-0.09%
2019/12/30	9	47.80	0	0.00	48.70	9	4,268	0.21%
2019/12/27	3	46.65	3	46.90	46.75	0	4,344	0.00%
2019/12/23	40	46.54	0	0.00	45.40	40	4,387	0.91%
2019/12/19	30	47.80	0	0.00	47.80	30	4,418	0.68%
2019/12/18	0	0.00	1	48.50	48.40	-1	4,410	-0.02%
2019/12/17	0	0.00	2	48.60	48.70	-2	4,432	-0.05%
2019/12/16	3	48.18	0	0.00	48.50	3	4,436	0.07%
2019/12/13	30	47.90	1	48.25	47.65	29	4,439	0.65%
2019/12/12	30	48.70	2	48.98	47.85	28	4,454	0.63%
2019/12/11	52	49.02	0	0.00	48.90	52	4,447	1.17%
2019/12/10	0	0.00	3	49.42	49.60	-3	4,439	-0.07%
2019/12/09	5	49.51	5	49.86	49.35	0	4,469	0.00%
2019/12/06	111	50.16	7	49.96	49.65	104	4,476	2.32%	大買/鉅額交易
2019/12/05	10	48.95	5	49.09	49.40	5	4,419	0.11%
2019/12/04	5	49.01	0	0.00	49.20	5	4,415	0.11%
2019/12/02	6	48.50	7	48.23	48.05	-1	4,530	-0.02%
2019/11/29	9	49.32	9	48.62	48.20	0	4,475	0.00%
2019/11/28	1	49.65	0	0.00	49.05	1	4,424	0.02%
2019/11/27	1	49.90	5	49.80	49.85	-4	4,430	-0.09%
2019/11/25	7	50.13	53	48.33	50.30	-46	4,381	-1.05%
2019/11/22	5	51.10	0	0.00	49.55	5	4,294	0.12%
2019/11/19	0	0.00	12	52.52	52.70	-12	4,233	-0.28%
2019/11/18	15	52.34	16	52.79	52.00	-1	4,240	-0.02%
2019/11/15	5	52.26	0	0.00	52.40	5	4,237	0.12%
2019/11/14	3	52.70	3	52.37	52.00	0	4,229	0.00%
2019/11/13	6	51.95	11	51.46	51.80	-5	4,206	-0.12%
2019/11/12	4	52.90	1	53.90	52.50	3	4,144	0.07%
2019/11/11	0	0.00	0.9	52.60	53.00	-0.9	4,099	-0.02%
2019/11/07	6	54.32	2	54.00	55.10	4	4,107	0.10%
2019/11/06	1	56.10	8	56.45	56.10	-7	4,028	-0.17%
2019/11/05	1	56.70	1	56.00	56.40	0	3,990	0.00%
2019/11/04	6	57.33	13	57.12	56.10	-7	3,953	-0.18%
2019/10/31	0	0.00	5	55.60	55.60	-5	3,850	-0.13%
2019/10/29	2	57.10	7	56.76	55.70	-5	3,798	-0.13%
2019/10/28	3	55.23	4	55.40	56.30	-1	3,752	-0.03%
2019/10/25	4	57.48	8	56.50	56.80	-4	3,657	-0.11%
2019/10/24	1	58.00	14	57.39	58.20	-13	3,586	-0.36%
2019/10/22	3	56.93	20	56.75	56.90	-17	3,451	-0.49%
2019/10/21	14	57.41	9.5	57.62	57.80	4.5	3,365	0.13%
2019/10/18	6	54.80	4	55.23	55.40	2	3,214	0.06%
2019/10/17	37	55.19	11	57.25	54.80	26	3,098	0.84%
2019/10/16	64	57.18	14	58.02	57.70	50	2,849	1.75%
2019/10/15	12	54.31	5	54.58	54.60	7	2,615	0.27%
2019/10/14	0	0.00	23	51.97	53.30	-23	2,502	-0.92%
2019/10/09	36	51.39	5	51.20	51.20	31	2,322	1.34%
2019/10/08	7	49.97	11	49.67	50.20	-4	2,245	-0.18%
2019/10/07	5	48.15	19	49.13	49.25	-14	2,137	-0.66%
2019/10/04	0	0.00	17	46.74	46.80	-17	2,084	-0.82%
2019/10/03	13	46.55	19	45.84	46.60	-6	2,120	-0.28%
2019/10/01	0	0.00	5	45.25	44.80	-5	2,011	-0.25%
2019/09/27	3	45.57	3	46.05	45.15	0	1,997	0.00%
2019/09/26	4	45.90	5	45.43	46.05	-1	1,974	-0.05%
2019/09/25	19	44.83	42.7	44.05	45.10	-23.7	1,912	-1.24%
2019/09/24	0	0.00	6	43.12	43.40	-6	1,847	-0.32%
2019/09/23	10	43.15	0	0.00	42.95	10	1,830	0.55%
2019/09/20	3	42.45	4	42.40	42.75	-1	1,827	-0.05%
2019/09/19	0	0.00	36	42.35	42.10	-36	1,801	-2.00%
2019/09/17	2	42.70	3	43.07	42.55	-1	1,763	-0.06%
2019/09/16	36	42.17	2	41.95	41.95	34	1,731	1.96%
2019/09/12	0	0.00	3	41.55	41.45	-3	1,710	-0.18%
2019/09/11	0	0.00	13	41.92	41.60	-13	1,704	-0.76%
2019/09/09	1	40.70	0	0.00	40.70	1	1,656	0.06%
2019/09/05	0	0.00	6	39.75	40.35	-6	1,633	-0.37%
2019/09/04	10	39.85	12	39.92	40.20	-2	1,601	-0.12%
2019/08/30	0	0.00	5	38.30	38.30	-5	1,479	-0.34%
2019/08/28	0	0.00	9	37.65	37.65	-9	1,478	-0.61%
2019/08/22	0	0.00	1.1	37.75	37.95	-1.1	1,489	-0.08%
2019/08/21	1	38.00	0	0.00	38.20	1	1,501	0.07%
2019/08/20	2	37.60	0	0.00	37.65	2	1,472	0.14%
2019/08/19	4	39.56	0	0.00	39.00	4	1,204	0.33%
2019/08/16	10	39.50	0	0.00	39.35	10	1,207	0.83%
2019/08/15	0	0.00	5	39.20	39.20	-5	1,196	-0.42%
2019/08/14	3	40.03	0	0.00	39.70	3	1,196	0.25%
2019/08/13	0	0.00	4	40.20	39.40	-4	1,203	-0.33%
2019/08/12	5	39.30	7	39.32	39.75	-2	1,202	-0.17%
2019/08/08	0.1	37.90	0	0.00	38.10	0.1	1,160	0.01%
2019/08/07	0.2	36.45	0	0.00	36.60	0.2	1,137	0.01%
2019/08/06	0.2	36.20	1	36.10	36.40	-0.8	1,160	-0.07%
2019/08/01	0	0.00	1	36.80	37.60	-1	1,195	-0.08%
2019/07/29	0	0.00	1	38.00	37.95	-1	1,242	-0.08%
2019/07/25	1	37.80	0	0.00	37.50	1	1,264	0.08%
2019/07/16	0	0.00	2	38.00	37.85	-2	1,498	-0.13%
2019/07/10	5	38.20	7	37.59	37.55	-2	1,501	-0.13%
2019/07/09	11	37.14	10	37.01	37.40	1	1,466	0.07%
2019/07/08	3	35.90	2	35.55	36.10	1	1,413	0.07%
2019/07/05	0	0.00	0.9	35.35	35.55	-0.9	1,427	-0.07%
2019/07/03	0	0.00	21	35.25	35.30	-21	1,504	-1.40%
2019/06/21	0	0.00	1	34.90	34.95	-1	1,556	-0.06%
2019/06/18	0	0.00	2	35.05	34.70	-2	1,619	-0.12%
2019/06/17	4	35.28	0	0.00	35.25	4	1,673	0.24%
2019/06/13	2	35.00	0	0.00	35.20	2	1,717	0.12%
2019/06/03	0	0.00	1	35.65	35.65	-1	2,003	-0.05%
2019/05/31	0	0.00	6	35.48	35.50	-6	1,985	-0.30%
2019/05/30	0	0.00	1	35.20	35.35	-1	1,993	-0.05%
2019/05/29	0	0.00	4	35.15	35.05	-4	2,052	-0.19%
2019/05/28	0	0.00	1	35.35	35.25	-1	2,055	-0.05%
2019/05/24	0	0.00	1	35.15	35.10	-1	2,046	-0.05%
2019/05/20	10	34.57	0	0.00	34.55	10	2,162	0.46%
2019/05/17	10	33.52	0	0.00	34.50	10	2,556	0.39%
2019/05/14	0	0.00	15	33.50	33.60	-15	2,480	-0.60%
2019/05/13	5	32.60	0	0.00	32.70	5	2,458	0.20%
2019/05/10	0	0.00	13	33.47	33.60	-13	2,435	-0.53%
2019/05/09	0	0.00	10	33.83	33.80	-10	2,393	-0.42%
2019/05/08	2	34.70	0	0.00	34.55	2	2,376	0.08%
2019/05/02	0	0.00	0.7	35.65	35.85	-0.7	2,271	-0.03%
2019/04/30	1	35.40	0	0.00	35.40	1	2,250	0.04%
2019/04/29	0	0.00	1	36.25	35.30	-1	2,224	-0.04%
2019/04/26	0	0.00	44	35.18	35.30	-44	2,166	-2.03%
2019/04/25	0	0.00	63	34.60	34.55	-63	2,126	-2.96%
2019/04/24	0	0.00	1	33.90	33.95	-1	2,100	-0.05%
2019/04/22	0	0.00	1	33.55	33.55	-1	2,078	-0.05%
2019/04/17	0	0.00	10	32.87	33.05	-10	1,980	-0.50%
2019/04/16	0	0.00	1	33.00	32.90	-1	1,961	-0.05%
2019/04/12	0	0.00	2	32.25	32.45	-2	1,956	-0.10%
2019/04/11	0	0.00	0.3	32.60	32.75	-0.3	1,944	-0.02%
2019/04/10	0	0.00	25	32.71	32.75	-25	2,006	-1.25%
2019/04/09	0	0.00	13	32.25	32.25	-13	1,969	-0.66%
2019/04/08	0	0.00	10	31.76	31.80	-10	1,910	-0.52%
2019/04/02	10	30.55	0	0.00	30.55	10	1,861	0.54%
2019/03/28	0	0.00	1	30.55	30.55	-1	1,842	-0.05%
2019/03/27	10	31.00	0	0.00	31.10	10	1,827	0.55%
2019/03/26	1	31.35	0	0.00	31.10	1	1,814	0.06%
2019/03/25	0	0.00	13	31.97	31.30	-13	1,791	-0.73%
2019/03/22	1	30.80	2	31.20	30.95	-1	1,744	-0.06%
2019/03/21	10	30.80	0	0.00	30.85	10	1,727	0.58%
2019/03/20	0	0.00	5	31.20	31.00	-5	1,701	-0.29%
2019/03/19	0	0.00	1	30.50	30.40	-1	1,635	-0.06%
2019/03/18	0	0.00	2	31.30	31.20	-2	1,594	-0.13%
2019/03/15	0	0.00	3	31.05	31.05	-3	1,568	-0.19%
2019/03/14	3	32.05	21	31.96	31.00	-18	1,539	-1.17%
2019/03/13	0	0.00	50	31.18	31.30	-50	1,456	-3.43%
2019/03/11	0	0.00	5	30.30	30.20	-5	1,315	-0.38%
2019/03/08	0	0.00	2	29.90	29.75	-2	1,288	-0.16%
2019/03/07	0	0.00	21	29.21	29.10	-21	1,237	-1.70%
2019/03/06	0	0.00	3	29.25	29.10	-3	1,221	-0.25%
2019/03/04	0	0.00	2	29.35	29.30	-2	1,178	-0.17%
2019/02/22	0	0.00	2	27.55	27.85	-2	1,082	-0.18%
2019/02/21	0	0.00	26	27.15	28.20	-26	1,046	-2.49%
2019/02/20	2	27.00	1	27.65	27.65	1	985	0.10%
2019/02/19	2	26.55	0	0.00	26.65	2	924	0.22%
2019/02/18	35	26.98	30	27.15	26.65	5	917	0.55%
2019/02/14	0	0.00	1	26.55	26.55	-1	512	-0.20%
2019/02/12	0	0.00	1	26.70	26.80	-1	537	-0.19%
2019/02/11	0	0.00	2	26.60	26.55	-2	533	-0.37%
2019/01/30	0	0.00	3	26.20	26.35	-3	524	-0.57%
2019/01/29	2	26.20	0	0.00	26.30	2	534	0.37%
2019/01/28	2	26.10	2	26.80	26.55	0	551	0.00%
2019/01/21	1	26.20	0	0.00	26.20	1	767	0.13%
2019/01/17	3	26.53	0	0.00	26.30	3	797	0.38%
2019/01/16	0	0.00	1	26.70	26.75	-1	847	-0.12%
2019/01/15	0	0.00	3	26.28	26.60	-3	856	-0.35%
2019/01/14	3	25.80	0	0.00	26.00	3	849	0.35%
2019/01/11	1	26.00	2	26.20	25.90	-1	866	-0.12%
2019/01/10	0	0.00	2	25.90	25.95	-2	863	-0.23%
2019/01/09	0.3	25.45	0	0.00	25.50	0.3	855	0.04%
2019/01/04	2	25.35	0	0.00	25.65	2	915	0.22%
2019/01/02	3	25.80	1	26.55	25.95	2	929	0.22%
2018/12/28	0	0.00	3	25.85	25.85	-3	841	-0.36%
2018/12/25	0	0.00	1	26.00	25.90	-1	854	-0.12%
2018/12/24	1	26.20	3	26.50	26.20	-2	853	-0.23%
2018/12/22	3	25.70	0	0.00	25.65	3	847	0.35%
2018/12/19	0	0.00	3	26.00	26.00	-3	861	-0.35%
2018/12/17	1	26.15	0	0.00	26.00	1	864	0.12%
2018/12/06	10	25.95	0	0.00	25.70	10	879	1.14%
2018/12/04	3	26.65	0	0.00	26.60	3	873	0.34%
2018/11/30	5	26.55	20	26.73	26.55	-15	874	-1.72%
2018/11/23	11	26.26	0	0.00	26.15	11	869	1.27%
2018/11/22	5	26.50	0	0.00	26.35	5	863	0.58%
2018/11/14	0	0.00	4	27.00	27.35	-4	843	-0.47%
2018/11/13	0	0.00	6	26.75	27.00	-6	835	-0.72%
2018/11/12	15	26.74	20	27.04	26.50	-5	834	-0.60%
2018/11/07	6	27.25	0	0.00	27.25	6	818	0.73%
2018/11/05	5	27.10	0	0.00	27.25	5	819	0.61%
2018/11/02	0	0.00	125	27.30	27.15	-125	802	-15.58%	大賣/鉅額交易
2018/11/01	1	26.90	10	26.75	26.90	-9	733	-1.23%
2018/10/31	1	26.80	0	0.00	27.00	1	709	0.14%
2018/10/30	22	26.94	69	26.96	26.90	-47	686	-6.84%
2018/10/29	5	25.45	10	25.89	25.90	-5	619	-0.81%
2018/10/26	16	25.57	0	0.00	25.35	16	607	2.63%
2018/10/25	1	25.25	1	25.65	25.65	0	603	0.00%
2018/10/24	10	25.51	1	25.75	25.50	9	578	1.55%
2018/10/23	0	0.00	15	24.94	25.00	-15	525	-2.85%
2018/10/22	0	0.00	1	24.80	24.80	-1	507	-0.20%
2018/10/19	2	23.95	4	24.31	24.95	-2	504	-0.40%
2018/10/16	8	25.06	0	0.00	24.70	8	506	1.58%
2018/10/15	0	0.00	5.1	25.16	25.45	-5.1	512	-1.00%
2018/10/08	5.1	24.35	0	0.00	24.45	5.1	753	0.68%
2018/10/04	4	24.83	0	0.00	24.85	4	742	0.54%
2018/09/28	0	0.00	5	25.30	25.80	-5	738	-0.68%
2018/09/19	0	0.00	2	25.75	25.80	-2	848	-0.24%
2018/09/18	0	0.00	2	25.50	25.55	-2	846	-0.24%
2018/09/14	0	0.00	3	25.65	25.70	-3	846	-0.35%
2018/09/12	6	24.70	7	24.96	24.95	-1	837	-0.12%
2018/09/11	2	24.60	6	24.75	24.60	-4	836	-0.48%
2018/09/04	0	0.00	2.3	25.39	25.40	-2.3	908	-0.26%
2018/08/29	0	0.00	2	25.10	24.75	-2	982	-0.20%
2018/08/23	1.1	24.44	0	0.00	24.45	1.1	1,023	0.11%
2018/08/22	0	0.00	2	24.55	24.45	-2	1,032	-0.19%
2018/08/15	2	24.65	0	0.00	24.80	2	1,028	0.19%
2018/08/07	0.2	25.00	0	0.00	25.00	0.2	1,020	0.02%
2018/08/06	2	25.00	0	0.00	25.00	2	1,027	0.19%
2018/08/03	2	25.10	0	0.00	25.10	2	1,033	0.19%
2018/07/25	3	25.27	0	0.00	25.20	3	1,009	0.30%
2018/07/20	4	25.65	5	25.60	25.65	-1	984	-0.10%
2018/07/19	7	26.50	4	26.28	25.65	3	967	0.31%
2018/07/13	0	0.00	2	25.80	25.80	-2	669	-0.30%
2018/07/11	2	25.40	0	0.00	25.40	2	672	0.30%
2018/07/04	4	25.70	2	26.10	25.80	2	672	0.30%
2018/07/03	4	25.98	0	0.00	25.50	4	671	0.60%
2018/06/29	2	25.75	8	26.46	26.85	-6	653	-0.92%
2018/06/27	1	25.80	0	0.00	25.80	1	546	0.18%
2018/06/22	4	26.03	0	0.00	25.90	4	550	0.73%
2018/06/20	2	26.40	0	0.00	26.30	2	553	0.36%
2018/06/19	4	26.70	0	0.00	26.65	4	551	0.73%
2018/06/15	2	26.40	0	0.00	27.25	2	546	0.37%
2018/06/12	0	0.00	0.1	27.15	27.30	-0.1	490	-0.01%
2018/06/08	0	0.00	20	27.13	27.05	-20	465	-4.30%
2018/06/06	70	26.71	11	26.82	27.25	59	450	13.08%
2018/06/05	0	0.00	1	26.05	26.20	-1	404	-0.25%
2018/06/01	80	26.28	34	26.20	26.10	46	395	11.62%
2018/05/31	0	0.00	4	26.30	26.25	-4	389	-1.03%
2018/05/30	0	0.00	11	25.04	25.80	-11	365	-3.01%
2018/05/18	0	0.00	2	25.00	25.00	-2	356	-0.56%
2018/05/17	0	0.00	3	25.05	25.00	-3	353	-0.85%
2018/05/15	1	24.85	0	0.00	24.90	1	357	0.28%
2018/05/14	20	24.90	0	0.00	24.85	20	374	5.35%
2018/04/26	0	0.00	2	25.30	25.00	-2	370	-0.54%
2018/04/25	0	0.00	5	25.05	25.20	-5	372	-1.34%
2018/04/24	0	0.00	5	25.30	25.10	-5	373	-1.34%
2018/04/16	15	25.55	0	0.00	25.50	15	413	3.63%
2018/04/02	5	25.85	0	0.00	25.75	5	631	0.79%
2018/03/31	0	0.00	1	26.00	26.00	-1	635	-0.16%
2018/03/22	0	0.00	5	26.20	26.10	-5	617	-0.81%
2018/03/20	2	25.95	0	0.00	26.10	2	620	0.32%
2018/03/16	4	26.10	0.9	26.00	26.05	3.1	617	0.49%
2018/03/13	0	0.00	2	26.50	26.50	-2	612	-0.33%
2018/03/12	28	26.15	3	26.30	26.30	25	614	4.07%
2018/03/06	3	26.00	0	0.00	26.00	3	611	0.49%
2018/03/05	2	26.10	0	0.00	25.90	2	616	0.32%
2018/03/02	9	26.43	0	0.00	26.25	9	614	1.46%
2018/02/26	0	0.00	8.5	26.70	26.80	-8.5	604	-1.41%
2018/02/22	0	0.00	2	26.80	26.70	-2	607	-0.33%
2018/02/21	0	0.00	20	26.43	26.90	-20	616	-3.24%
2018/02/12	2	25.65	0	0.00	25.60	2	606	0.33%
2018/02/06	6	26.18	0	0.00	26.10	6	600	1.00%
2018/02/05	2	26.70	0	0.00	26.95	2	586	0.34%
2018/01/22	0	0.00	2	27.45	27.50	-2	592	-0.34%
2018/01/19	0	0.00	1	27.55	27.65	-1	593	-0.17%
2018/01/18	3	27.60	0	0.00	27.70	3	593	0.51%
2018/01/17	1	27.90	4	27.88	27.80	-3	594	-0.50%
2018/01/15	1	27.90	1	27.80	27.80	0	636	0.00%
2018/01/11	8	27.57	9	27.88	27.75	-1	680	-0.15%
2018/01/10	0	0.00	4	28.10	27.85	-4	666	-0.60%
2018/01/09	21	27.84	21	27.72	28.10	0	631	0.00%
2018/01/08	0	0.00	2	27.10	26.95	-2	471	-0.42%
2018/01/05	0	0.00	10	26.70	26.90	-10	463	-2.16%
2018/01/04	0	0.00	1	26.65	26.80	-1	467	-0.21%
2018/01/03	1	26.95	0	0.00	26.65	1	457	0.22%