正新 (2105)-元富-中港券商分點個股進出

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

正新

(2105)

可現股當沖

股價
46.90
漲跌
--
漲幅
0.00%
成交量
3,538張
產業
上市橡膠類股
968人加入追蹤

立即追蹤
本地時間:14:30

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

正新 (2105)籌碼相關－元富-中港券商分點個股進出

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

元富-中港券商分點個股進出
元富-中港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
2024/05/03	0.1	46.90	0	0.00	46.90	0.1	4,916	0.00%
2024/04/29	5	46.71	0	0.00	46.80	5	4,826	0.10%
2024/04/25	1	46.00	0	0.00	46.10	1	4,756	0.02%
2024/04/24	1	46.35	0	0.00	46.10	1	4,755	0.02%
2024/04/23	1	47.50	0	0.00	47.10	1	4,688	0.02%
2024/04/19	0	46.90	0	0.00	46.90	0	4,716	0.00%
2024/04/18	0.2	47.90	0	0.00	47.85	0.2	4,626	0.00%
2024/04/17	0	47.90	0	0.00	48.00	0	4,650	0.00%
2024/04/15	0	0.00	1	49.95	49.45	-1	4,574	-0.02%
2024/04/12	0.1	48.55	0	0.00	48.70	0.1	4,535	0.00%
2024/04/11	3	49.60	0	0.00	49.20	3	4,517	0.07%
2024/04/08	5	49.10	0	0.00	48.55	5	4,601	0.11%
2024/04/02	0	0.00	1	49.10	48.80	-1	4,561	-0.02%
2024/04/01	0.1	49.70	0	0.00	49.75	0.1	4,560	0.00%
2024/03/27	6	49.98	2.2	50.18	49.85	3.8	4,663	0.08%
2024/03/25	3	47.60	0	0.00	48.15	3	5,384	0.06%
2024/03/20	0	0.00	0.1	48.65	48.40	-0.1	6,762	0.00%
2024/03/19	5	47.80	0	0.00	47.80	5	6,807	0.07%
2024/03/18	12.2	49.22	0	0.00	49.50	12.2	6,858	0.18%
2024/03/15	0	0.00	1	48.20	48.20	-1	6,781	-0.01%
2024/03/14	5	47.70	8	47.74	47.65	-3	6,721	-0.04%
2024/03/13	0	46.35	0	0.00	46.60	0	6,724	0.00%
2024/03/12	0.1	46.25	0	0.00	46.50	0.1	6,803	0.00%
2024/03/07	0	0.00	1	45.70	45.90	-1	7,479	-0.01%
2024/03/05	0.1	46.05	0	0.00	46.05	0.1	7,635	0.00%
2024/02/22	0	0.00	1	46.00	46.30	-1	7,894	-0.01%
2024/02/20	0	45.85	0	0.00	46.00	0	8,052	0.00%
2024/02/19	1.2	46.19	0.3	46.60	46.40	0.9	8,186	0.01%
2024/02/16	0	0.00	7	46.46	46.55	-7	8,334	-0.08%
2024/02/15	0.1	45.05	0	0.00	45.10	0.1	8,361	0.00%
2024/02/05	0.1	45.45	0	0.00	45.45	0.1	8,405	0.00%
2024/02/02	0	0.00	1	45.65	45.70	-1	8,426	-0.01%
2024/01/26	0	0.00	2	44.45	44.90	-2	8,578	-0.02%
2024/01/19	0	42.95	0	0.00	43.15	0	8,706	0.00%
2024/01/18	0.4	42.43	2	42.35	42.35	-1.6	8,755	-0.02%
2024/01/17	0	0.00	1	43.25	42.90	-1	8,775	-0.01%
2024/01/16	0.3	43.19	0	0.00	43.10	0.3	8,733	0.00%
2024/01/12	0.1	43.75	0	0.00	43.75	0.1	8,720	0.00%
2024/01/11	0.1	43.25	1	43.59	43.60	-0.9	8,766	-0.01%
2024/01/08	0.1	45.10	0	0.00	45.10	0.1	8,839	0.00%
2023/12/29	1	45.15	0	0.00	44.90	1	9,312	0.01%
2023/12/28	1	45.00	0	0.00	45.00	1	9,359	0.01%
2023/12/25	1	44.90	0	0.00	44.75	1	9,438	0.01%
2023/12/21	10	46.55	1	46.70	47.90	9	9,287	0.10%
2023/12/20	1	46.45	0	0.00	47.00	1	8,874	0.01%
2023/12/19	0	46.25	0	0.00	46.25	0	8,458	0.00%
2023/12/18	0.3	46.60	1	46.25	46.60	-0.7	8,068	-0.01%
2023/12/14	0.1	45.30	2	45.50	45.30	-1.9	7,343	-0.03%
2023/12/13	0	0.00	1	46.30	45.00	-1	7,361	-0.01%
2023/12/08	0.1	45.10	0	0.00	45.00	0.1	7,356	0.00%
2023/12/07	1	45.10	0	0.00	44.85	1	7,324	0.01%
2023/12/06	1	44.80	3	45.35	45.00	-2	7,366	-0.03%
2023/12/05	0	0.00	3	43.75	44.25	-3	7,404	-0.04%
2023/12/04	3	44.85	11	45.60	44.70	-8	7,195	-0.11%
2023/11/30	0	0.00	1	47.10	47.05	-1	6,870	-0.01%
2023/11/29	6	47.18	1	47.70	47.30	5	6,788	0.07%
2023/11/28	2	47.45	1.9	47.44	47.45	0.1	6,868	0.00%
2023/11/27	0	0.00	1	47.00	46.85	-1	6,925	-0.01%
2023/11/21	0	45.85	0	0.00	46.10	0	7,189	0.00%
2023/11/20	1.2	45.69	0	0.00	45.65	1.2	7,140	0.02%
2023/11/17	1	46.01	0	0.00	46.55	1	7,059	0.01%
2023/11/15	0	0.00	1.1	46.48	46.55	-1.1	6,860	-0.02%
2023/11/13	0.1	45.65	7	45.03	45.65	-6.9	6,650	-0.10%
2023/11/09	0	44.60	5	44.60	44.80	-5	6,546	-0.08%
2023/11/08	0.1	44.90	5	44.95	45.00	-4.9	6,540	-0.07%
2023/11/06	0	0.00	0.4	44.69	44.80	-0.4	6,523	-0.01%
2023/11/03	0.1	44.20	0	0.00	44.30	0.1	6,454	0.00%
2023/10/25	0	0.00	1	43.25	44.00	-1	6,407	-0.02%
2023/10/23	5	43.05	0	0.00	42.95	5	6,353	0.08%
2023/10/20	7	42.76	0	0.00	42.90	7	6,343	0.11%
2023/10/19	0	43.40	0	0.00	43.40	0	6,328	0.00%
2023/10/18	3.2	43.03	0	0.00	43.40	3.2	6,305	0.05%
2023/10/17	0	43.20	0	0.00	43.20	0	6,268	0.00%
2023/10/16	2	44.30	0	0.00	44.30	2	6,264	0.03%
2023/10/13	0	0.00	2	44.15	44.15	-2	6,248	-0.03%
2023/10/12	1.1	45.00	2	44.85	44.95	-0.9	6,237	-0.01%
2023/10/11	1	44.25	2	44.25	44.80	-1	6,100	-0.02%
2023/10/06	0	0.00	1	43.00	43.10	-1	5,908	-0.02%
2023/10/05	0	0.00	10	42.55	42.85	-10	5,915	-0.17%
2023/10/04	6	41.58	1	41.75	41.70	5	5,877	0.09%
2023/09/26	0	0.00	0.1	42.67	42.60	-0.1	6,043	0.00%
2023/09/21	0	0.00	3	42.78	42.60	-3	6,147	-0.05%
2023/09/20	0	0.00	2	43.50	43.40	-2	6,069	-0.03%
2023/09/18	10	43.00	0	0.00	43.10	10	5,931	0.17%
2023/09/15	5.3	41.98	0	0.00	42.65	5.3	5,870	0.09%
2023/09/13	0	0.00	11.2	42.46	42.65	-11.2	5,816	-0.19%
2023/09/12	0.1	41.75	3	41.55	41.80	-2.9	5,928	-0.05%
2023/09/11	0	0.00	1	41.70	41.65	-1	5,984	-0.02%
2023/09/08	2	40.85	11	41.02	41.40	-9	5,956	-0.15%
2023/09/04	2	40.48	4	40.83	40.10	-2	5,843	-0.03%
2023/09/01	3	40.70	21.5	40.37	40.45	-18.5	5,794	-0.32%
2023/08/31	5	39.00	52	40.03	39.65	-47	5,662	-0.83%
2023/08/30	1	39.80	1	39.70	39.75	0	5,531	0.00%
2023/08/29	2	39.20	10	39.18	39.55	-8	5,428	-0.15%
2023/08/25	0	0.00	10	37.40	37.40	-10	5,640	-0.18%
2023/08/24	5	37.85	0	0.00	37.85	5	5,661	0.09%
2023/08/23	5	38.00	0	0.00	38.10	5	5,674	0.09%
2023/08/22	5	37.95	10	37.75	38.05	-5	5,697	-0.09%
2023/08/21	5	38.05	0	0.00	37.95	5	5,720	0.09%
2023/08/18	10	38.00	0	0.00	37.75	10	5,780	0.17%
2023/08/17	0	37.95	0	0.00	37.95	0	5,839	0.00%
2023/08/16	2	37.70	0	0.00	37.40	2	5,862	0.03%
2023/08/15	0.3	37.95	0	0.00	37.95	0.3	5,904	0.00%
2023/08/09	4	37.15	0	0.00	37.35	4	6,098	0.07%
2023/08/08	0.1	37.70	0	0.00	37.70	0.1	6,100	0.00%
2023/08/07	0.1	37.35	0	0.00	37.35	0.1	6,091	0.00%
2023/08/02	5	37.30	0	0.00	37.35	5	6,103	0.08%
2023/08/01	0.1	37.95	0	0.00	37.90	0.1	6,041	0.00%
2023/07/25	0	0.00	1	38.10	38.50	-1	6,161	-0.02%
2023/07/24	5.1	37.71	0	0.00	38.00	5.1	6,157	0.08%
2023/07/21	0.1	38.50	0	0.00	38.40	0.1	6,166	0.00%
2023/07/19	0.1	38.75	4	38.54	38.40	-3.9	6,171	-0.06%
2023/07/18	0	39.15	0	0.00	39.15	0	6,127	0.00%
2023/07/17	0.3	39.30	0	0.00	39.50	0.3	6,114	0.00%
2023/07/14	0.3	39.15	0	0.00	39.15	0.3	6,074	0.00%
2023/07/13	0.2	39.25	0	0.00	39.10	0.2	6,069	0.00%
2023/07/12	0.1	39.60	0	0.00	39.70	0.1	6,059	0.00%
2023/07/11	0	0.00	0.3	39.50	39.75	-0.3	6,101	0.00%
2023/07/10	1.1	39.45	0	0.00	39.45	1.1	6,112	0.02%
2023/07/05	6	39.02	0	0.00	38.95	6	5,979	0.10%
2023/07/04	0.1	39.30	0	0.00	39.20	0.1	5,923	0.00%
2023/07/03	6	39.19	13	39.55	39.30	-7	5,856	-0.12%
2023/06/30	5	40.40	0	0.00	40.15	5	5,786	0.09%
2023/06/29	0	0.00	1	40.90	41.10	-1	5,711	-0.02%
2023/06/21	8	40.83	0	0.00	41.00	8	6,390	0.13%
2023/06/19	5	41.00	0	0.00	41.20	5	6,291	0.08%
2023/06/16	14	41.64	10.1	41.05	41.15	3.9	6,174	0.06%
2023/06/15	50.2	40.46	5	40.55	40.55	45.2	5,878	0.77%
2023/06/14	13	40.32	5	39.85	40.25	8	5,792	0.14%
2023/06/12	0.1	39.00	1	39.00	38.85	-0.9	5,626	-0.02%
2023/06/09	0	38.80	0	0.00	38.80	0	5,604	0.00%
2023/06/08	0.1	38.45	0	0.00	38.55	0.1	5,569	0.00%
2023/06/01	0.2	38.30	0	0.00	37.85	0.2	5,443	0.00%
2023/05/31	0	0.00	49	39.85	39.00	-49	5,339	-0.92%
2023/05/30	0	0.00	1	39.60	39.80	-1	4,973	-0.02%
2023/05/29	35	39.70	0	0.00	39.60	35	4,950	0.71%
2023/05/26	0	0.00	1	39.45	39.50	-1	4,994	-0.02%
2023/05/25	0	0.00	1	40.00	39.90	-1	4,979	-0.02%
2023/05/24	0	0.00	2	39.55	39.80	-2	4,942	-0.04%
2023/05/23	3	40.00	0	0.00	39.95	3	4,911	0.06%
2023/05/22	1	40.60	0	0.00	40.50	1	4,841	0.02%
2023/05/18	0	0.00	12	39.74	40.00	-12	4,717	-0.25%
2023/05/16	0.1	39.60	0	0.00	39.75	0.1	4,545	0.00%
2023/05/08	2	38.45	4.6	38.63	38.60	-2.6	4,379	-0.06%
2023/05/03	0.1	37.85	0	0.00	37.85	0.1	4,181	0.00%
2023/04/27	0	0.00	1	37.55	37.50	-1	4,251	-0.02%
2023/04/25	1	37.05	0	0.00	36.95	1	4,220	0.02%
2023/04/24	0	0.00	4	37.00	37.15	-4	4,179	-0.10%
2023/04/20	0.1	36.80	0	0.00	36.90	0.1	4,174	0.00%
2023/04/18	0	0.00	2	37.60	37.40	-2	4,153	-0.05%
2023/04/14	1	38.10	18.2	37.80	38.00	-17.2	4,047	-0.42%
2023/04/12	1	37.60	2	37.70	37.75	-1	3,885	-0.03%
2023/04/11	1	37.05	0	0.00	37.10	1	3,792	0.03%
2023/04/10	10	37.15	2	37.08	37.15	8	3,765	0.21%
2023/04/07	0.1	36.80	0	0.00	36.80	0.1	3,711	0.00%
2023/03/31	0	0.00	1	36.75	36.55	-1	3,645	-0.03%
2023/03/27	6	36.20	0	0.00	36.20	6	3,425	0.18%
2023/03/24	14	37.84	43	37.61	37.65	-29	3,235	-0.90%
2023/03/23	0.2	34.95	0	0.00	34.95	0.2	2,687	0.01%
2023/03/16	0	34.05	0	0.00	34.05	0	2,633	0.00%
2023/03/15	0.4	34.30	0	0.00	34.20	0.4	2,621	0.02%
2023/03/10	0.3	34.45	0	0.00	34.40	0.3	2,630	0.01%
2023/03/09	1	34.60	0.1	34.65	34.60	0.9	2,642	0.03%
2023/03/08	0	34.90	0	0.00	34.90	0	2,690	0.00%
2023/03/07	0.1	34.85	0	0.00	34.95	0.1	2,691	0.01%
2023/03/03	0.1	34.40	0	0.00	34.40	0.1	2,662	0.00%
2023/02/20	2.3	34.60	2	34.60	34.60	0.3	2,503	0.01%
2023/02/17	0	0.00	2	34.20	34.55	-2	2,533	-0.08%
2023/02/16	0.1	34.30	0	0.00	34.30	0.1	2,585	0.00%
2023/02/15	0	33.90	0	0.00	34.05	0	2,635	0.00%
2023/02/14	0.3	34.20	0	0.00	34.20	0.3	2,654	0.01%
2023/02/09	0	0.00	8	33.95	33.90	-8	2,706	-0.30%
2023/02/08	0.1	34.05	0	0.00	33.90	0.1	2,696	0.00%
2023/02/07	0.1	34.00	0	0.00	34.00	0.1	2,683	0.01%
2023/02/06	22	34.23	0	0.00	34.15	22	2,643	0.83%
2023/02/02	0.1	34.65	0	0.00	34.65	0.1	2,648	0.00%
2023/02/01	0	0.00	3	34.50	34.70	-3	2,665	-0.11%
2023/01/31	1	34.95	0	0.00	34.50	1	2,718	0.04%
2023/01/30	3	34.60	0	0.00	34.90	3	2,683	0.11%
2023/01/16	0.3	34.60	0	0.00	34.40	0.3	2,664	0.01%
2023/01/10	0	34.60	0	0.00	34.85	0	2,918	0.00%
2023/01/09	0.1	34.55	0	0.00	34.75	0.1	2,948	0.00%
2023/01/06	0.1	34.45	0	0.00	34.40	0.1	2,932	0.00%
2023/01/05	0	0.00	6	34.35	34.45	-6	3,003	-0.20%
2022/12/30	0.1	33.95	0	0.00	33.90	0.1	3,126	0.00%
2022/12/20	2	33.70	0	0.00	33.70	2	3,853	0.05%
2022/12/15	0	0.00	1	34.65	34.50	-1	4,325	-0.02%
2022/12/14	1	34.55	1	34.75	34.55	0	4,494	0.00%
2022/12/02	0.1	34.90	5	34.55	34.90	-4.9	6,221	-0.08%
2022/11/24	0	0.00	10	34.30	34.25	-10	6,164	-0.16%
2022/11/22	0	0.00	11	33.50	33.50	-11	6,194	-0.18%
2022/11/18	1	33.50	0	0.00	33.50	1	6,206	0.02%
2022/11/17	0	33.75	0	0.00	33.75	0	6,205	0.00%
2022/11/16	0.2	33.80	0	0.00	33.80	0.2	6,202	0.00%
2022/11/08	0	0.00	163	33.40	33.45	-163	6,181	-2.64%	大賣/鉅額交易
2022/11/01	0.1	33.15	0	0.00	33.05	0.1	6,326	0.00%
2022/10/27	0	0.00	10	33.20	33.05	-10	6,348	-0.16%
2022/10/24	0	0.00	4	32.10	32.00	-4	6,318	-0.06%
2022/10/21	10.1	32.00	0	0.00	32.00	10.1	6,274	0.16%
2022/10/20	10	32.55	0	0.00	32.80	10	6,191	0.16%
2022/10/19	1.1	33.65	0	0.00	33.50	1.1	6,021	0.02%
2022/10/17	0	0.00	2	33.85	34.00	-2	6,113	-0.03%
2022/10/14	0.1	34.36	0	0.00	34.10	0.1	6,106	0.00%
2022/10/13	0.1	34.50	0	0.00	34.05	0.1	6,135	0.00%
2022/10/11	6	34.50	0	0.00	34.55	6	6,132	0.10%
2022/10/07	2.1	35.52	0	0.00	35.25	2.1	6,118	0.03%
2022/10/06	2.1	36.10	0	0.00	35.80	2.1	6,159	0.03%
2022/10/05	6	35.67	3	35.80	35.70	3	6,143	0.05%
2022/10/03	4	35.63	0	0.00	35.00	4	6,085	0.07%
2022/09/28	0	0.00	3.2	36.67	36.30	-3.2	5,964	-0.05%
2022/09/27	12	36.73	0	0.00	37.05	12	5,867	0.20%
2022/09/26	4	36.94	5	36.83	36.95	-1	5,802	-0.02%
2022/09/23	5	38.06	0	0.00	37.35	5	5,675	0.09%
2022/09/22	5	38.55	5	38.86	38.80	0	5,493	0.00%
2022/09/21	5	39.45	0	0.00	39.25	5	5,417	0.09%
2022/09/20	7.3	39.69	9.1	39.63	39.60	-1.8	5,266	-0.04%
2022/09/19	9	38.94	15	38.95	39.45	-6	5,117	-0.12%
2022/09/16	0	0.00	18	38.91	39.50	-18	4,957	-0.36%
2022/09/15	23	38.57	30	38.69	38.40	-7	4,576	-0.15%
2022/09/14	5	37.10	6.2	37.66	37.70	-1.2	4,040	-0.03%
2022/09/13	0	35.95	3	35.75	35.95	-3	3,724	-0.08%
2022/09/12	0.2	35.20	0	0.00	35.20	0.2	3,641	0.00%
2022/09/07	1	34.05	0	0.00	34.15	1	3,737	0.03%
2022/09/06	0.1	34.65	0	0.00	34.60	0.1	3,718	0.00%
2022/09/05	3	34.68	0	0.00	34.65	3	3,731	0.08%
2022/09/01	5.1	34.98	0	0.00	35.00	5.1	3,754	0.14%
2022/08/26	0	0.00	1.2	35.31	35.35	-1.2	3,729	-0.03%
2022/08/24	0	0.00	19	35.25	35.25	-19	3,786	-0.50%
2022/08/23	10.2	34.90	0	0.00	34.90	10.2	4,007	0.25%
2022/08/22	0.3	35.25	0	0.00	35.20	0.3	4,064	0.01%
2022/08/19	9	35.15	0	0.00	35.35	9	4,090	0.22%
2022/08/17	0	0.00	10	35.60	35.60	-10	4,128	-0.24%
2022/08/15	11	34.92	0	0.00	34.95	11	4,082	0.27%
2022/08/12	20	35.15	10	35.05	35.20	10	4,089	0.24%
2022/08/11	0	0.00	30	34.77	34.75	-30	4,032	-0.74%
2022/08/10	9.1	34.38	0	0.00	34.50	9.1	4,014	0.23%
2022/08/09	20	34.45	0	0.00	34.55	20	4,035	0.50%
2022/08/08	10	34.60	0	0.00	34.80	10	4,014	0.25%
2022/08/04	3	34.92	0	0.00	34.50	3	4,021	0.07%
2022/08/01	0	0.00	2	36.20	36.10	-2	3,941	-0.05%
2022/07/29	0	0.00	1	35.45	35.45	-1	3,918	-0.03%
2022/07/26	0	0.00	24	35.09	35.20	-24	3,903	-0.61%
2022/07/22	4	35.53	0	0.00	35.60	4	3,851	0.10%
2022/07/21	0	36.10	0	0.00	36.15	0	3,840	0.00%
2022/07/20	3.3	35.80	23	36.45	35.80	-19.7	3,799	-0.52%
2022/07/11	0.2	35.70	0	0.00	35.60	0.2	3,595	0.01%
2022/07/08	0	0.00	1	36.00	36.10	-1	3,582	-0.03%
2022/07/07	0.1	35.00	0	0.00	35.15	0.1	3,462	0.00%
2022/07/05	0	0.00	1	35.70	35.45	-1	3,482	-0.03%
2022/07/01	0.1	34.30	1	34.90	34.25	-0.9	3,466	-0.03%
2022/06/30	3	35.40	0	0.00	35.40	3	3,467	0.09%
2022/06/29	5	35.92	0	0.00	35.65	5	3,500	0.14%
2022/06/28	0.2	35.45	0	0.00	35.70	0.2	3,479	0.01%
2022/06/27	0	0.00	6	35.64	35.70	-6	3,569	-0.17%
2022/06/22	0	34.50	20	34.56	34.45	-20	3,497	-0.57%
2022/06/21	0.1	34.95	1	34.90	34.95	-0.9	3,511	-0.02%
2022/06/20	0	0.00	23	33.90	33.75	-23	3,500	-0.66%
2022/06/14	0.2	34.95	0	0.00	34.95	0.2	3,466	0.01%
2022/06/07	0.1	35.65	0	0.00	35.65	0.1	3,468	0.00%
2022/06/06	0	0.00	2	35.60	35.70	-2	3,470	-0.06%
2022/06/02	0	0.00	2	35.50	35.50	-2	3,526	-0.06%
2022/06/01	20.1	35.47	0	0.00	35.25	20.1	3,623	0.55%
2022/05/30	0	0.00	1	35.15	35.30	-1	3,395	-0.03%
2022/05/25	0	0.00	4	34.60	34.50	-4	3,454	-0.12%
2022/05/24	0.1	33.85	0	0.00	33.85	0.1	3,508	0.00%
2022/05/19	30	34.05	0	0.00	33.95	30	3,484	0.86%
2022/05/18	5	34.75	0	0.00	34.75	5	3,484	0.14%
2022/05/17	0.4	34.20	0	0.00	34.30	0.4	3,494	0.01%
2022/05/12	0	0.00	15	32.95	33.00	-15	3,515	-0.43%
2022/05/09	0.1	33.45	0	0.00	33.45	0.1	3,561	0.00%
2022/05/05	0	0.00	0.1	34.20	34.30	-0.1	3,729	0.00%
2022/05/03	0.1	33.85	0	0.00	33.70	0.1	3,818	0.00%
2022/04/29	1	33.55	0	0.00	33.45	1	3,837	0.03%
2022/04/27	1	33.05	1	33.55	33.40	0	3,860	0.00%
2022/04/20	2	34.20	0	0.00	34.15	2	3,889	0.05%
2022/04/18	3	34.17	0	0.00	34.05	3	3,924	0.08%
2022/04/15	1	34.35	0	0.00	34.25	1	3,938	0.03%
2022/04/07	0.1	35.00	0	0.00	34.95	0.1	4,116	0.00%
2022/03/24	5	35.05	0	0.00	35.05	5	4,304	0.12%
2022/03/23	2	35.45	0	0.00	35.50	2	4,354	0.05%
2022/03/21	10	35.55	0	0.00	35.60	10	4,402	0.23%
2022/03/15	5	34.50	0	0.00	34.70	5	4,883	0.10%
2022/03/08	0	0.00	1	34.10	34.00	-1	5,077	-0.02%
2022/03/07	0	0.00	2	34.10	34.20	-2	5,080	-0.04%
2022/03/03	0.1	35.40	0	0.00	35.35	0.1	5,162	0.00%
2022/02/07	1	35.60	25	35.66	36.10	-24	5,196	-0.46%
2022/01/25	1	34.65	0	0.00	34.55	1	5,130	0.02%
2022/01/24	10	35.10	0	0.00	35.10	10	5,082	0.20%
2022/01/21	0	0.00	2	35.20	35.45	-2	5,139	-0.04%
2022/01/19	2	35.40	2	35.40	35.35	0	5,164	0.00%
2022/01/18	6	35.80	10	35.88	35.95	-4	5,156	-0.08%
2022/01/14	0	0.00	1	35.40	35.40	-1	5,163	-0.02%
2022/01/07	2	35.38	2	35.45	35.35	0	5,124	0.00%
2022/01/05	0	0.00	0.1	35.95	35.75	-0.1	5,096	0.00%
2022/01/04	0.2	36.05	8	35.68	35.90	-7.8	5,108	-0.15%
2022/01/03	2	35.90	10	35.90	35.85	-8	5,109	-0.16%
2021/12/30	1	36.10	0	0.00	36.10	1	5,105	0.02%
2021/12/29	2	36.30	0	0.00	36.55	2	5,126	0.04%
2021/12/28	17.2	36.59	0	0.00	36.65	17.2	5,134	0.34%
2021/12/27	14	36.97	0	0.00	37.20	14	5,044	0.28%
2021/12/24	2	36.10	20	36.08	36.05	-18	4,997	-0.36%
2021/12/23	1	35.95	0	0.00	35.80	1	5,072	0.02%
2021/12/22	0	0.00	1	35.90	35.90	-1	5,202	-0.02%
2021/12/20	16	35.74	0.2	36.00	35.50	15.8	5,264	0.30%
2021/12/17	0	0.00	20	35.90	36.15	-20	5,281	-0.38%
2021/12/15	0	0.00	1	35.65	35.70	-1	5,344	-0.02%
2021/12/13	1	36.10	0	0.00	36.10	1	5,381	0.02%
2021/12/10	8	35.89	1	35.80	35.85	7	5,435	0.13%
2021/12/09	3	36.45	3	36.18	36.55	0	5,388	0.00%
2021/12/08	3	35.18	0	0.00	35.20	3	5,085	0.06%
2021/12/07	0.1	34.60	0	0.00	34.50	0.1	4,993	0.00%
2021/12/06	0.1	34.65	0	0.00	34.85	0.1	5,066	0.00%
2021/12/03	11	34.29	0	0.00	34.05	11	5,181	0.21%
2021/12/02	1	33.85	0	0.00	34.10	1	5,200	0.02%
2021/12/01	6	33.60	0	0.00	33.65	6	5,197	0.12%
2021/11/30	4	33.91	0	0.00	33.50	4	5,160	0.08%
2021/11/29	1	34.10	0	0.00	34.00	1	5,045	0.02%
2021/11/26	2	34.58	1	34.40	34.40	1	5,029	0.02%
2021/11/25	1	34.95	0	0.00	34.90	1	5,090	0.02%
2021/11/24	2	34.93	0	0.00	35.10	2	5,171	0.04%
2021/11/23	1	34.50	0	0.00	34.50	1	5,182	0.02%
2021/11/22	2	34.38	0	0.00	34.80	2	5,264	0.04%
2021/11/18	2	34.45	0	0.00	34.50	2	5,349	0.04%
2021/11/17	3	34.52	0	0.00	34.45	3	5,361	0.06%
2021/11/15	1	34.85	0	0.00	35.05	1	5,536	0.02%
2021/11/05	2.2	34.07	0	0.00	34.15	2.2	5,890	0.04%
2021/11/04	1	34.45	0	0.00	34.35	1	5,911	0.02%
2021/10/27	1.1	34.78	0	0.00	34.55	1.1	5,852	0.02%
2021/10/26	5	35.18	0	0.00	35.20	5	5,851	0.09%
2021/10/25	1	34.80	1	34.95	35.15	0	5,816	0.00%
2021/10/21	1	35.10	0	0.00	35.20	1	5,829	0.02%
2021/10/19	10	35.15	0	0.00	34.90	10	5,772	0.17%
2021/10/14	0	0.00	0	34.15	34.10	0	5,796	0.00%
2021/10/13	0	34.13	0	0.00	33.85	0	5,867	0.00%
2021/10/06	3.3	33.97	0	0.00	34.10	3.3	5,881	0.06%
2021/10/05	2.1	34.16	0	0.00	34.20	2.1	5,836	0.04%
2021/10/01	15.2	35.00	0	0.00	35.00	15.2	5,851	0.26%
2021/09/30	3	35.52	0	0.00	35.50	3	5,747	0.05%
2021/09/29	3	35.27	0	0.00	35.25	3	5,680	0.05%
2021/09/28	3	35.90	0	0.00	35.90	3	5,564	0.05%
2021/09/27	1	36.10	0	0.00	36.20	1	5,592	0.02%
2021/09/24	2	35.63	0	0.00	35.60	2	5,567	0.04%
2021/09/23	4	35.68	0	0.00	35.60	4	5,511	0.07%
2021/09/22	3.3	35.53	0	0.00	35.40	3.3	5,509	0.06%
2021/09/17	2.1	36.63	0	0.00	36.15	2.1	5,446	0.04%
2021/09/15	2	37.10	1	37.00	37.00	1	5,567	0.02%
2021/09/14	1	37.40	1	37.35	37.35	0	5,544	0.00%
2021/09/13	0.8	36.50	0	0.00	36.50	0.8	5,496	0.01%
2021/09/10	1	36.30	0	0.00	36.25	1	5,560	0.02%
2021/09/09	0	0.00	1	36.15	36.25	-1	5,878	-0.02%
2021/09/08	8	35.99	0	0.00	35.80	8	5,826	0.14%
2021/09/07	2	36.70	0	0.00	36.65	2	5,733	0.03%
2021/09/06	0.1	36.90	0	0.00	36.90	0.1	5,753	0.00%
2021/09/02	3	37.03	0	0.00	36.80	3	5,747	0.05%
2021/09/01	6	37.05	4	37.20	37.05	2	5,735	0.03%
2021/08/31	2	36.75	1	37.10	37.25	1	5,739	0.02%
2021/08/30	3	36.80	0	0.00	37.05	3	5,668	0.05%
2021/08/27	1	38.15	0	0.00	38.15	1	5,597	0.02%
2021/08/26	1	37.50	0	0.00	37.50	1	5,564	0.02%
2021/08/25	1	37.60	0	0.00	37.95	1	5,540	0.02%
2021/08/24	1	37.60	0	0.00	37.60	1	5,472	0.02%
2021/08/18	8	37.08	0	0.00	37.80	8	5,554	0.14%
2021/08/17	33	38.49	0	0.00	38.40	33	5,420	0.61%
2021/08/13	1	40.50	0	0.00	40.30	1	5,353	0.02%
2021/08/12	11	40.50	10	40.55	40.65	1	5,414	0.02%
2021/08/11	4	41.64	0	0.00	41.80	4	5,363	0.07%
2021/08/10	1	41.60	0	0.00	41.65	1	5,456	0.02%
2021/08/06	1	43.20	0	0.00	43.10	1	5,689	0.02%
2021/08/04	0.2	43.60	0	0.00	43.75	0.2	6,077	0.00%
2021/08/03	0.2	43.60	0	0.00	43.90	0.2	6,281	0.00%
2021/07/30	20	43.10	0	0.00	43.10	20	6,426	0.31%
2021/07/26	0	0.00	0	44.65	44.30	0	7,167	0.00%
2021/07/23	1	44.45	1	44.85	44.45	0	7,452	0.00%
2021/07/20	1	44.20	0	0.00	43.85	1	7,942	0.01%
2021/07/19	1	44.25	1	44.70	45.00	0	8,125	0.00%
2021/07/14	0	0.00	7	43.80	43.85	-7	9,886	-0.07%
2021/07/13	1	45.30	2	45.25	44.55	-1	10,139	-0.01%
2021/07/09	1	44.45	0	0.00	44.70	1	10,836	0.01%
2021/07/08	21	44.90	0	0.00	45.15	21	10,863	0.19%
2021/07/07	1	45.10	0	0.00	45.00	1	10,870	0.01%
2021/07/06	10	45.90	0	0.00	45.70	10	10,884	0.09%
2021/07/02	0.1	45.60	5	45.60	45.45	-4.9	10,992	-0.04%
2021/07/01	10	46.55	0	0.00	46.30	10	10,943	0.09%
2021/06/29	2	46.40	3	46.35	46.60	-1	11,003	-0.01%
2021/06/28	2	46.85	0	0.00	47.00	2	11,123	0.02%
2021/06/25	0	0.00	1	48.00	47.35	-1	11,196	-0.01%
2021/06/24	3	47.00	7	46.71	47.45	-4	11,235	-0.04%
2021/06/22	8	44.94	0	0.00	44.95	8	11,173	0.07%
2021/06/18	10.1	45.00	0	0.00	44.45	10.1	11,309	0.09%
2021/06/16	1	45.45	0	0.00	45.50	1	11,021	0.01%
2021/06/15	1	45.70	0	0.00	45.65	1	11,061	0.01%
2021/06/09	0	0.00	2	47.15	47.00	-2	11,095	-0.02%
2021/06/07	0.1	46.50	1	46.30	46.40	-0.9	11,102	-0.01%
2021/06/04	0.1	47.85	0	0.00	47.65	0.1	11,091	0.00%
2021/06/03	0	0.00	2	47.85	48.00	-2	11,101	-0.02%
2021/06/02	0.1	48.05	0	0.00	48.20	0.1	11,144	0.00%
2021/05/31	0.4	47.20	0	0.00	46.65	0.4	11,201	0.00%
2021/05/25	2	46.35	2	46.08	46.30	0	11,152	0.00%
2021/05/20	0	0.00	1	45.00	44.20	-1	11,167	-0.01%
2021/05/18	1	43.30	2	43.35	43.75	-1	11,075	-0.01%
2021/05/17	0.2	42.15	0	0.00	41.30	0.2	11,014	0.00%
2021/05/14	2	44.48	0	0.00	44.35	2	10,811	0.02%
2021/05/13	1	43.20	0	0.00	43.90	1	10,697	0.01%
2021/05/12	1	45.50	8.2	45.86	45.00	-7.2	10,559	-0.07%
2021/05/11	1	49.30	0	0.00	48.60	1	10,379	0.01%
2021/05/10	2	51.50	0	0.00	51.50	2	10,201	0.02%
2021/05/07	5	50.76	0	0.00	51.00	5	10,178	0.05%
2021/05/06	2	50.40	0	0.00	50.70	2	10,138	0.02%
2021/05/05	2	50.00	0	0.00	49.50	2	9,970	0.02%
2021/05/04	0	51.00	3	52.90	51.10	-3	9,745	-0.03%
2021/05/03	1	52.40	5	53.16	52.50	-4	9,553	-0.04%
2021/04/29	0	0.00	10	54.57	54.10	-10	9,387	-0.11%
2021/04/28	1	54.70	3	55.50	55.50	-2	9,117	-0.02%
2021/04/27	0	0.00	2	55.90	56.10	-2	9,030	-0.02%
2021/04/26	1	56.70	2	56.80	57.00	-1	8,914	-0.01%
2021/04/23	2	56.20	7	55.26	56.30	-5	8,784	-0.06%
2021/04/22	6	58.07	6	57.58	56.10	0	8,588	0.00%
2021/04/21	7	56.99	3	56.80	57.10	4	8,128	0.05%
2021/04/20	30	58.29	113	57.23	56.50	-83	7,741	-1.07%	大賣/
2021/04/16	2	51.10	0	0.00	51.70	2	6,557	0.03%
2021/04/15	15	51.13	6	51.30	51.20	9	6,355	0.14%
2021/04/14	1	48.05	0	0.00	48.15	1	5,976	0.02%
2021/04/09	3	48.00	1	48.05	48.00	2	6,238	0.03%
2021/04/08	1.1	46.67	2	47.00	46.95	-0.9	6,166	-0.02%
2021/04/07	0.1	47.10	0	0.00	47.30	0.1	6,163	0.00%
2021/04/06	0	0.00	5	48.05	47.30	-5	6,151	-0.08%
2021/03/31	0	0.00	11	48.09	48.20	-11	6,045	-0.18%
2021/03/30	11	46.97	1	47.50	47.50	10	5,882	0.17%
2021/03/29	5	46.62	38	46.13	47.00	-33	5,788	-0.57%
2021/03/25	6	45.63	4.2	45.55	45.75	1.8	5,709	0.03%
2021/03/24	0	0.00	3	45.35	46.40	-3	5,620	-0.05%
2021/03/18	0	0.00	1	45.00	45.00	-1	5,476	-0.02%
2021/03/17	0	0.00	28	44.46	44.70	-28	5,413	-0.52%
2021/03/16	0	0.00	40	43.95	44.05	-40	5,370	-0.74%
2021/03/12	0.1	43.90	0	0.00	44.00	0.1	5,608	0.00%
2021/03/11	5	43.91	0	0.00	43.85	5	5,662	0.09%
2021/03/09	0	43.65	0	0.00	43.60	0	5,722	0.00%
2021/03/08	7.1	43.58	0	0.00	43.45	7.1	5,736	0.12%
2021/02/25	0	0.00	1	45.20	44.45	-1	5,794	-0.02%
2021/02/24	0	0.00	1	44.35	44.40	-1	5,882	-0.02%
2021/02/23	0	0.00	3	44.18	44.65	-3	6,035	-0.05%
2021/02/03	0	0.00	1	42.80	42.45	-1	6,557	-0.02%
2021/01/25	0	0.00	3	42.00	42.00	-3	6,666	-0.05%
2021/01/21	0	0.00	1	42.10	41.70	-1	6,672	-0.01%
2021/01/13	3	43.35	0	0.00	43.30	3	6,412	0.05%
2021/01/11	0	43.55	3.9	43.30	43.55	-3.9	6,308	-0.06%
2021/01/08	0.1	43.30	1	43.25	43.60	-0.9	6,269	-0.01%
2021/01/07	2	41.90	2	42.45	42.85	0	6,170	0.00%
2021/01/06	1	42.30	2	42.25	41.35	-1	6,075	-0.02%
2021/01/05	41	42.90	13	43.84	42.80	28	5,880	0.48%
2021/01/04	13	42.85	0	0.00	44.40	13	5,711	0.23%
2020/12/31	0	0.00	1	43.85	44.05	-1	5,632	-0.02%
2020/12/30	1	43.35	0	0.00	44.10	1	5,627	0.02%
2020/12/28	3	43.65	0	0.00	43.60	3	5,671	0.05%
2020/12/24	0.2	43.35	0	0.00	43.50	0.2	5,697	0.00%
2020/12/17	0	0.00	20	45.48	45.50	-20	5,731	-0.35%
2020/12/16	0	0.00	2	45.50	45.70	-2	5,727	-0.03%
2020/12/15	0.1	45.40	0	0.00	44.80	0.1	5,641	0.00%
2020/12/14	2.3	45.17	2	45.20	45.15	0.3	5,592	0.01%
2020/12/11	0	0.00	1	44.80	44.35	-1	5,524	-0.02%
2020/12/09	0	45.25	0	0.00	45.30	0	5,503	0.00%
2020/12/08	3.1	45.20	0	0.00	45.45	3.1	5,469	0.06%
2020/12/07	5.2	43.78	6	43.74	43.80	-0.8	5,351	-0.01%
2020/12/03	0	0.00	21	42.92	43.30	-21	5,370	-0.39%
2020/12/02	0	0.00	3	43.48	43.20	-3	5,391	-0.06%
2020/12/01	3	43.50	31	43.27	43.50	-28	5,425	-0.52%
2020/11/30	0	0.00	5	43.25	42.50	-5	5,374	-0.09%
2020/11/27	0	0.00	3	43.00	43.20	-3	5,260	-0.06%
2020/11/25	1	42.80	0	0.00	43.00	1	5,393	0.02%
2020/11/24	10	42.40	0	0.00	42.75	10	5,366	0.19%
2020/11/23	11	43.33	6	43.40	43.30	5	5,316	0.09%
2020/11/20	30	43.14	4	43.11	43.25	26	5,180	0.50%
2020/11/19	0	0.00	16	41.55	41.80	-16	4,947	-0.32%
2020/11/18	0	0.00	1	41.15	41.05	-1	4,859	-0.02%
2020/11/17	70	40.34	0	0.00	40.35	70	4,780	1.46%
2020/11/13	9	40.47	7	41.21	39.95	2	4,820	0.04%
2020/11/12	5	39.73	0	0.00	39.90	5	4,745	0.11%
2020/11/11	2	39.65	5	39.49	40.00	-3	4,888	-0.06%
2020/11/10	0	38.55	0	0.00	38.60	0	4,971	0.00%
2020/11/09	3.2	38.54	11	38.55	38.60	-7.8	5,060	-0.15%
2020/11/06	0	0.00	1	38.30	38.25	-1	5,078	-0.02%
2020/11/05	11.1	38.09	9	38.02	38.00	2.1	5,174	0.04%
2020/11/04	0	0.00	41	37.25	37.50	-41	5,080	-0.81%
2020/11/03	0	0.00	1	36.85	36.70	-1	5,035	-0.02%
2020/10/30	0	0.00	1	36.20	36.10	-1	5,225	-0.02%
2020/10/28	1	37.05	1	37.10	37.10	0	5,346	0.00%
2020/10/19	1	36.90	0	0.00	37.05	1	5,553	0.02%
2020/10/16	0	0.00	2	36.73	36.70	-2	5,635	-0.04%
2020/10/12	2	37.35	0	0.00	37.70	2	5,962	0.03%
2020/10/08	6.1	37.94	10	37.95	37.85	-3.9	6,042	-0.06%
2020/10/07	0.1	38.00	1	37.95	38.00	-0.9	6,085	-0.01%
2020/10/06	1	37.75	0	0.00	38.00	1	6,125	0.02%
2020/10/05	0.1	37.90	0	0.00	37.90	0.1	6,147	0.00%
2020/09/29	10	37.40	0	0.00	37.20	10	6,259	0.16%
2020/09/24	40	35.80	0	0.00	35.70	40	6,256	0.64%
2020/09/23	3	37.05	0	0.00	37.30	3	6,213	0.05%
2020/09/21	1	38.00	32	38.05	38.00	-31	6,198	-0.50%
2020/09/17	1	38.20	2	37.60	37.90	-1	6,204	-0.02%
2020/09/16	4	38.48	20	38.30	38.25	-16	6,206	-0.26%
2020/09/15	2	38.55	15	38.42	38.50	-13	6,224	-0.21%
2020/09/14	4	38.08	2	37.70	37.80	2	6,212	0.03%
2020/09/11	6	38.03	27	37.96	37.90	-21	6,237	-0.34%
2020/09/10	4	38.28	4	38.40	38.50	0	6,293	0.00%
2020/09/09	0	38.45	22	38.04	38.45	-22	6,266	-0.35%
2020/09/08	1.3	37.31	5	37.40	37.50	-3.7	6,182	-0.06%
2020/09/07	0	0.00	27	36.31	37.25	-27	6,152	-0.44%
2020/09/04	18	35.87	5	36.14	36.10	13	6,136	0.21%
2020/09/03	2	35.85	3	36.10	35.85	-1	6,096	-0.02%
2020/09/02	29	35.70	0	0.00	35.90	29	6,043	0.48%
2020/09/01	11	36.20	11	36.70	36.40	0	6,018	0.00%
2020/08/31	4	36.46	0	0.00	36.00	4	5,954	0.07%
2020/08/27	1	37.00	0	0.00	37.30	1	5,819	0.02%
2020/08/26	2	37.70	0	0.00	37.75	2	5,800	0.03%
2020/08/25	11	37.79	0	0.00	37.65	11	5,843	0.19%
2020/08/24	1	37.50	0	0.00	37.65	1	6,080	0.02%
2020/08/21	1	37.85	2	38.20	38.10	-1	6,084	-0.02%
2020/08/20	20	37.13	60	36.84	37.45	-40	6,072	-0.66%
2020/08/19	3	38.55	0	0.00	38.40	3	5,995	0.05%
2020/08/18	0	0.00	12	38.80	39.00	-12	5,938	-0.20%
2020/08/17	53	38.96	16	38.75	38.75	37	5,860	0.63%
2020/08/14	0	0.00	1	38.60	38.65	-1	5,618	-0.02%
2020/08/13	5	37.75	0	0.00	37.75	5	5,386	0.09%
2020/08/11	0.1	36.60	1	37.00	36.65	-0.9	5,220	-0.02%
2020/08/10	0.1	35.40	0	0.00	35.40	0.1	5,063	0.00%
2020/08/07	2	35.75	0	0.00	35.35	2	5,125	0.04%
2020/08/06	0	36.35	2	36.33	36.40	-2	5,117	-0.04%
2020/08/05	0.1	35.90	1	36.15	35.90	-0.9	5,015	-0.02%
2020/07/31	1	34.10	0	0.00	33.95	1	4,787	0.02%
2020/07/27	2	33.88	0	0.00	34.00	2	4,975	0.04%
2020/07/24	0	0.00	1	34.65	34.50	-1	4,982	-0.02%
2020/07/23	1	35.50	0	0.00	35.00	1	5,072	0.02%
2020/07/17	3	36.52	0	0.00	35.70	3	5,023	0.06%
2020/07/16	10	37.05	0	0.00	37.00	10	4,973	0.20%
2020/07/15	0	0.00	1	36.50	36.35	-1	4,823	-0.02%
2020/07/14	0	0.00	1	35.75	35.55	-1	4,782	-0.02%
2020/07/13	2	35.75	11	35.87	35.55	-9	4,758	-0.19%
2020/07/09	0	36.00	1	36.10	36.00	-1	4,714	-0.02%
2020/07/08	73.1	35.81	3	35.83	36.00	70.1	4,653	1.51%
2020/07/07	0.1	35.05	2	35.20	35.15	-1.9	4,545	-0.04%
2020/07/06	1.1	34.96	0	0.00	35.10	1.1	4,552	0.03%
2020/07/03	1	35.30	1	34.90	34.95	0	4,557	0.00%
2020/07/02	0	0.00	2	34.95	35.15	-2	4,612	-0.04%
2020/06/29	1	33.85	0	0.00	33.95	1	4,602	0.02%
2020/06/22	2	34.58	0	0.00	34.60	2	4,693	0.04%
2020/06/18	1	35.60	0	0.00	35.10	1	4,715	0.02%
2020/06/17	10	35.90	0	0.00	35.70	10	4,735	0.21%
2020/06/11	1	35.45	0	0.00	34.70	1	5,094	0.02%
2020/06/09	0	35.35	3	35.45	35.40	-3	5,202	-0.06%
2020/06/08	0.4	35.05	1.1	35.14	35.20	-0.7	5,290	-0.01%
2020/06/03	0	34.60	0	0.00	34.60	0	5,331	0.00%
2020/06/02	0.1	33.80	0	0.00	33.80	0.1	5,305	0.00%
2020/06/01	2	34.00	0	0.00	33.75	2	5,302	0.04%
2020/05/26	0	0.00	0.9	33.65	33.80	-0.9	5,065	-0.02%
2020/05/21	0.3	33.80	1	33.65	33.80	-0.7	5,024	-0.01%
2020/05/06	0.2	34.50	0	0.00	34.50	0.2	4,675	0.00%
2020/05/04	2	34.20	0	0.00	34.10	2	4,569	0.04%
2020/04/30	3	34.63	0	0.00	34.55	3	4,501	0.07%
2020/04/29	16	34.55	15	34.97	34.50	1	4,405	0.02%
2020/04/28	0	0.00	3	34.05	34.55	-3	4,379	-0.07%
2020/04/27	0	0.00	3	32.75	32.80	-3	4,385	-0.07%
2020/04/23	1	30.95	0	0.00	30.85	1	4,231	0.02%
2020/04/20	2	32.78	2	32.80	32.75	0	4,102	0.00%
2020/04/17	1	33.05	2	33.40	33.10	-1	4,100	-0.02%
2020/04/16	2	32.75	0	0.00	32.85	2	4,028	0.05%
2020/04/14	0	0.00	1	32.70	33.30	-1	3,956	-0.03%
2020/04/13	2	32.10	0	0.00	32.05	2	3,904	0.05%
2020/04/10	0	0.00	2	32.50	32.55	-2	3,896	-0.05%
2020/04/09	1	32.10	1	32.85	32.10	0	3,878	0.00%
2020/04/08	0.2	32.65	0	0.00	32.60	0.2	3,826	0.00%
2020/04/07	1.1	31.50	1	31.25	31.40	0.1	3,764	0.00%
2020/04/06	1	30.05	0	0.00	30.05	1	3,697	0.03%
2020/03/26	0.7	31.15	0	0.00	31.00	0.7	3,437	0.02%
2020/03/25	2	31.13	2	31.53	31.55	0	3,491	0.00%
2020/03/24	0	0.00	2	30.90	30.70	-2	3,435	-0.06%
2020/03/20	3	30.13	6	30.41	30.25	-3	3,357	-0.09%
2020/03/19	2	29.70	1	30.40	29.70	1	3,219	0.03%
2020/03/17	2	33.00	1	33.55	33.00	1	3,023	0.03%
2020/03/13	3	35.10	4	34.93	36.00	-1	2,853	-0.04%
2020/03/12	0.2	37.85	0	0.00	37.85	0.2	2,743	0.01%
2020/03/11	1	37.45	0	0.00	38.00	1	2,632	0.04%
2020/03/10	0	0.00	1	37.95	38.35	-1	2,580	-0.04%
2020/03/09	1	38.00	1	38.25	38.10	0	2,568	0.00%
2020/03/05	0.1	39.20	0	0.00	39.20	0.1	2,503	0.01%
2020/03/04	0	0.00	1	39.15	39.20	-1	2,525	-0.04%
2020/03/02	0.1	39.10	0	0.00	39.00	0.1	2,519	0.00%
2020/02/26	0	0.00	1	38.95	39.10	-1	2,573	-0.04%
2020/02/21	0	0.00	1	39.35	39.15	-1	2,615	-0.04%
2020/02/18	1	39.20	0	0.00	39.20	1	2,738	0.04%
2020/02/05	0.2	40.05	0	0.00	39.95	0.2	3,292	0.01%
2020/02/04	2	39.10	50	39.60	39.60	-48	3,293	-1.46%
2020/01/30	0	0.00	7	40.64	39.10	-7	3,309	-0.21%
2020/01/20	0	0.00	5	42.15	42.25	-5	3,203	-0.16%
2020/01/17	0	0.00	1	42.10	42.10	-1	3,214	-0.03%
2020/01/14	0	0.00	2	42.38	42.20	-2	3,354	-0.06%
2020/01/10	0.1	41.75	0	0.00	41.75	0.1	3,562	0.00%
2020/01/09	0.1	41.60	0	0.00	41.50	0.1	3,666	0.00%
2020/01/02	0	42.10	0	0.00	42.10	0	4,028	0.00%
2019/12/30	0	0.00	2	42.10	42.10	-2	4,085	-0.05%
2019/12/27	1	42.15	0	0.00	42.30	1	4,165	0.02%
2019/12/25	0	0.00	5	42.10	42.00	-5	4,258	-0.12%
2019/12/24	0	0.00	4	42.23	42.00	-4	4,413	-0.09%
2019/12/23	2	42.25	0	0.00	42.45	2	4,491	0.04%
2019/12/20	0	0.00	1	42.55	43.05	-1	4,473	-0.02%
2019/12/13	7	41.99	1	42.00	41.65	6	4,676	0.13%
2019/12/12	3	41.80	2	41.65	41.65	1	4,648	0.02%
2019/12/11	1.1	40.84	1	41.05	41.15	0.1	4,660	0.00%
2019/12/10	6	41.01	0	0.00	41.00	6	4,672	0.13%
2019/12/05	6	41.45	0	0.00	41.10	6	4,680	0.13%
2019/12/04	2	41.05	1	41.55	41.35	1	4,709	0.02%
2019/12/03	2	41.18	3	41.08	41.40	-1	4,746	-0.02%
2019/12/02	22	41.55	0	0.00	41.25	22	4,737	0.47%
2019/11/28	0	0.00	1	42.00	42.00	-1	4,904	-0.02%
2019/11/27	1	41.95	0	0.00	42.00	1	5,085	0.02%
2019/11/26	1	42.05	0	0.00	41.85	1	5,132	0.02%
2019/11/22	3	42.18	0	0.00	42.20	3	5,197	0.06%
2019/11/21	1	41.85	3	41.85	41.85	-2	5,305	-0.04%
2019/11/20	2	42.08	2	42.20	42.20	0	5,512	0.00%
2019/11/19	3	42.22	0	0.00	42.45	3	5,580	0.05%
2019/11/18	1	42.50	0	0.00	42.80	1	5,521	0.02%
2019/11/15	0	0.00	2	42.85	42.95	-2	5,489	-0.04%
2019/11/13	6	43.33	2	43.45	43.35	4	5,403	0.07%
2019/11/12	31	44.23	3	44.03	44.00	28	5,374	0.52%
2019/11/11	3	47.18	0	0.00	46.95	3	5,134	0.06%
2019/11/07	0	0.00	3	48.15	48.20	-3	5,170	-0.06%
2019/11/06	0	0.00	2	48.15	48.30	-2	5,175	-0.04%
2019/11/05	0.1	48.20	0	0.00	48.20	0.1	5,166	0.00%
2019/11/04	0	48.20	3	48.08	48.25	-3	5,203	-0.06%
2019/10/29	0	0.00	0.1	47.30	47.30	-0.1	5,315	0.00%
2019/10/25	1	47.70	0	0.00	47.70	1	5,313	0.02%
2019/10/24	0	0.00	151	47.97	48.00	-151	5,323	-2.84%	大賣/鉅額交易
2019/10/22	1	47.90	0	0.00	47.80	1	5,320	0.02%
2019/10/21	0	0.00	2	48.45	48.55	-2	5,267	-0.04%
2019/10/16	3	46.90	2	47.80	47.95	1	5,045	0.02%
2019/10/15	1	46.60	3	46.70	46.60	-2	4,906	-0.04%
2019/10/14	0	0.00	1	46.00	46.05	-1	4,817	-0.02%
2019/10/09	1	44.95	0	0.00	44.90	1	4,743	0.02%
2019/10/08	0	45.15	0	0.00	45.15	0	4,756	0.00%
2019/10/07	1.1	45.58	0	0.00	45.35	1.1	4,751	0.02%
2019/10/03	1	44.75	1	45.55	45.00	0	4,717	0.00%
2019/10/02	0	45.90	0	0.00	45.85	0	4,638	0.00%
2019/10/01	0	0.00	23	46.15	46.15	-23	4,620	-0.50%
2019/09/27	1	45.95	1	46.15	45.80	0	4,558	0.00%
2019/09/26	5	45.06	15	45.23	45.10	-10	4,414	-0.23%
2019/09/25	0	0.00	1	44.95	45.00	-1	4,333	-0.02%
2019/09/23	5	45.10	9	45.00	45.00	-4	4,302	-0.09%
2019/09/18	5	44.60	0	0.00	44.60	5	4,143	0.12%
2019/09/17	10	44.50	0	0.00	44.40	10	4,110	0.24%
2019/09/16	0	0.00	1	44.40	44.25	-1	4,158	-0.02%
2019/09/12	0	0.00	10	44.15	44.15	-10	4,115	-0.24%
2019/09/11	0	0.00	9	44.05	44.00	-9	4,103	-0.22%
2019/09/05	0.1	43.65	10	43.83	43.70	-9.9	4,098	-0.24%
2019/09/03	2	43.50	3	43.52	43.45	-1	4,087	-0.02%
2019/09/02	4	44.61	0	0.00	44.05	4	4,061	0.10%
2019/08/30	4	44.10	1	44.05	44.00	3	3,937	0.08%
2019/08/29	8	43.10	0	0.00	43.00	8	3,771	0.21%
2019/08/27	3	43.20	0	0.00	43.00	3	3,669	0.08%
2019/08/26	2	42.73	6	43.08	42.60	-4	3,526	-0.11%
2019/08/23	12	42.75	0	0.00	42.50	12	3,394	0.35%
2019/08/22	0	0.00	10	41.20	41.30	-10	3,183	-0.31%
2019/08/13	0	0.00	1	40.50	40.25	-1	3,256	-0.03%
2019/07/31	0	40.25	1	39.90	40.40	-1	3,327	-0.03%
2019/07/30	0.2	40.15	0	0.00	40.15	0.2	3,299	0.01%
2019/07/22	10	39.50	0	0.00	39.45	10	3,403	0.29%
2019/07/15	1	40.85	0	0.00	40.65	1	3,711	0.03%
2019/07/12	1	40.55	0	0.00	40.65	1	3,804	0.03%
2019/07/08	0.1	40.25	0	0.00	40.20	0.1	3,957	0.00%
2019/07/02	0.3	40.05	0	0.00	40.00	0.3	4,035	0.01%
2019/06/25	0	0.00	0	40.30	40.30	0	4,038	0.00%
2019/06/13	0	0.00	13	39.15	39.10	-13	4,028	-0.32%
2019/06/06	0.1	40.15	0	0.00	40.15	0.1	3,963	0.00%
2019/05/31	0.2	40.15	0	0.00	40.10	0.2	3,899	0.01%
2019/05/30	13	40.15	0	0.00	40.05	13	3,877	0.34%
2019/05/22	0	0.00	2	40.35	40.15	-2	3,830	-0.05%
2019/05/21	1	40.85	0	0.00	40.65	1	3,842	0.03%
2019/05/15	1	39.00	0	0.00	39.00	1	3,749	0.03%
2019/05/14	1	38.60	0	0.00	38.75	1	3,736	0.03%
2019/05/10	5	39.65	3	39.90	39.70	2	3,645	0.05%
2019/05/09	4	39.96	0	0.00	39.95	4	3,642	0.11%
2019/05/07	0.1	40.95	0	0.00	40.85	0.1	3,503	0.00%
2019/05/03	0.2	41.70	0	0.00	41.70	0.2	3,390	0.01%
2019/04/29	0	0.00	1	41.60	41.60	-1	3,305	-0.03%
2019/04/26	0	0.00	1	40.90	41.00	-1	3,252	-0.03%
2019/04/24	1	41.10	0	0.00	41.05	1	3,100	0.03%
2019/04/22	1	41.00	0	0.00	41.00	1	2,998	0.03%
2019/04/18	2	41.00	0	0.00	41.05	2	2,856	0.07%
2019/04/17	1	41.20	0	0.00	41.15	1	2,785	0.04%
2019/04/16	0	0.00	10	41.10	41.00	-10	2,720	-0.37%
2019/04/12	5	41.40	0	0.00	41.50	5	2,632	0.19%
2019/04/09	0	0.00	1	41.70	41.85	-1	2,549	-0.04%
2019/04/08	0.1	41.70	0	0.00	41.70	0.1	2,546	0.00%
2019/03/28	1	41.30	0	0.00	41.40	1	2,748	0.04%
2019/03/26	10	41.73	0	0.00	41.65	10	2,711	0.37%
2019/03/22	0	0.00	5	42.65	42.95	-5	2,616	-0.19%
2019/03/21	5	43.65	0	0.00	43.70	5	2,614	0.19%
2019/02/27	5	44.00	0	0.00	43.75	5	2,823	0.18%
2019/02/18	0	0.00	3	42.45	42.55	-3	2,803	-0.11%
2019/02/15	1	42.45	0	0.00	42.40	1	2,825	0.04%
2019/02/14	1	43.20	0	0.00	43.20	1	2,905	0.03%
2019/02/13	1	43.65	0	0.00	43.65	1	3,041	0.03%
2019/02/12	1	44.20	0	0.00	44.20	1	3,174	0.03%
2019/02/11	0.1	43.45	0	0.00	43.45	0.1	3,165	0.00%
2019/01/28	0	0.00	5	42.68	42.70	-5	3,098	-0.16%
2019/01/24	0.1	42.80	0	0.00	42.60	0.1	3,103	0.00%
2019/01/10	0.1	42.65	0	0.00	42.55	0.1	3,349	0.00%
2019/01/09	3	42.48	0	0.00	42.65	3	3,376	0.09%
2019/01/07	2	41.88	0	0.00	41.90	2	3,428	0.06%
2018/12/13	1	42.90	0	0.00	43.00	1	3,694	0.03%
2018/12/11	0.1	41.30	0	0.00	41.25	0.1	3,718	0.00%
2018/12/04	0	0.00	2	43.35	43.40	-2	3,811	-0.05%
2018/12/03	0	43.20	0	0.00	43.20	0	3,805	0.00%
2018/11/30	0.2	42.50	3	41.85	42.50	-2.8	3,790	-0.07%
2018/11/28	3	40.70	0	0.00	40.75	3	3,629	0.08%
2018/11/27	0.1	40.70	0	0.00	40.70	0.1	3,645	0.00%
2018/11/15	0	0.00	1	39.10	39.25	-1	3,768	-0.03%
2018/11/14	1	38.95	0	0.00	39.10	1	3,785	0.03%
2018/11/12	6	39.20	7	39.19	39.10	-1	3,715	-0.03%
2018/11/09	0	0.00	5	41.35	41.50	-5	3,620	-0.14%
2018/11/07	0.1	43.50	0	0.00	43.40	0.1	3,585	0.00%
2018/11/01	0.2	43.70	0	0.00	43.50	0.2	3,890	0.00%
2018/10/31	0.1	43.65	0	0.00	43.55	0.1	4,011	0.00%
2018/10/18	5	42.90	0	0.00	42.80	5	4,251	0.12%
2018/10/17	2	43.00	0	0.00	43.30	2	4,266	0.05%
2018/10/15	0	0.00	3	42.65	42.60	-3	4,238	-0.07%
2018/10/12	6	43.05	0	0.00	43.60	6	4,205	0.14%
2018/10/11	16	43.08	5	42.80	43.35	11	4,201	0.26%
2018/10/02	6	47.53	3	47.75	47.30	3	4,181	0.07%
2018/10/01	0	0.00	10	48.20	48.25	-10	4,143	-0.24%
2018/09/28	1	48.05	1	48.45	48.00	0	4,210	0.00%
2018/09/27	0.1	48.45	0	0.00	48.45	0.1	4,159	0.00%
2018/09/26	0	0.00	1	47.80	47.80	-1	4,112	-0.02%
2018/09/21	0	0.00	1	48.10	47.85	-1	4,134	-0.02%
2018/09/19	0	0.00	1	48.20	48.25	-1	4,106	-0.02%
2018/09/18	0	0.00	7	47.70	47.90	-7	4,085	-0.17%
2018/09/14	0	0.00	1	47.05	47.20	-1	4,064	-0.02%
2018/09/13	1	46.45	0	0.00	46.80	1	4,039	0.02%
2018/09/12	1	46.25	0	0.00	46.55	1	4,045	0.02%
2018/08/31	0.2	46.95	0	0.00	46.90	0.2	4,244	0.00%
2018/08/30	1	46.25	0	0.00	46.25	1	4,230	0.02%
2018/08/27	1	45.55	0	0.00	45.50	1	4,280	0.02%
2018/08/23	2	46.10	0	0.00	46.10	2	4,370	0.05%
2018/08/16	0.1	47.10	0	0.00	47.05	0.1	4,166	0.00%
2018/08/14	1	47.15	0	0.00	47.25	1	4,240	0.02%
2018/08/13	1	47.85	2	47.45	47.25	-1	4,268	-0.02%
2018/08/10	0	49.10	0	0.00	49.10	0	4,196	0.00%
2018/08/09	1	48.75	0	0.00	49.00	1	4,209	0.02%
2018/08/08	1	49.15	4	49.34	49.05	-3	4,280	-0.07%
2018/08/07	1	49.05	0	0.00	49.45	1	4,302	0.02%
2018/08/06	0	0.00	5	48.62	48.80	-5	4,227	-0.12%
2018/08/03	0.3	47.10	1	47.05	47.05	-0.7	4,065	-0.02%
2018/07/31	0	0.00	1	47.30	47.30	-1	4,018	-0.02%
2018/07/26	1	45.55	0	0.00	45.65	1	3,899	0.03%
2018/07/25	1	45.60	0	0.00	45.75	1	3,900	0.03%
2018/07/13	1	44.30	0	0.00	44.40	1	3,966	0.03%
2018/07/11	0.1	45.35	0	0.00	45.25	0.1	3,856	0.00%
2018/06/29	0.1	45.80	0	0.00	45.85	0.1	3,974	0.00%
2018/06/26	0	0.00	1	44.80	44.60	-1	4,180	-0.02%
2018/06/21	1	45.20	0	0.00	45.20	1	4,335	0.02%
2018/06/20	1	45.45	0	0.00	45.55	1	4,379	0.02%
2018/06/19	3	45.38	1	45.10	45.10	2	4,403	0.05%
2018/06/14	0	0.00	2	47.10	46.70	-2	4,342	-0.05%
2018/06/13	5	48.00	0	0.00	47.50	5	4,320	0.12%
2018/06/12	2	47.80	0	0.00	47.85	2	4,403	0.05%
2018/06/11	0.1	47.05	1	46.85	46.95	-0.9	4,359	-0.02%
2018/06/08	0	0.00	1	46.95	46.95	-1	4,400	-0.02%
2018/06/07	0.1	47.15	0	0.00	47.15	0.1	4,419	0.00%
2018/06/05	2	46.10	0	0.00	46.25	2	4,422	0.05%
2018/06/04	1	45.05	0	0.00	45.65	1	4,400	0.02%
2018/05/31	0.1	45.60	0	0.00	45.60	0.1	4,426	0.00%
2018/05/29	3	45.30	0	0.00	45.55	3	4,343	0.07%
2018/05/24	1	46.05	5	46.05	46.10	-4	4,470	-0.09%
2018/05/23	0	0.00	3	46.45	46.60	-3	4,501	-0.07%
2018/05/18	3	44.75	5	44.85	44.85	-2	4,517	-0.04%
2018/05/17	0	0.00	5	44.50	44.85	-5	4,645	-0.11%
2018/05/16	8	44.23	6	44.02	44.50	2	4,687	0.04%
2018/05/15	1	45.00	10	45.05	45.00	-9	4,683	-0.19%
2018/05/14	11	46.31	1	46.40	45.90	10	4,768	0.21%
2018/05/07	3	46.67	0	0.00	46.40	3	4,859	0.06%
2018/05/04	1	46.75	0	0.00	46.65	1	4,880	0.02%
2018/04/30	2	47.13	0	0.00	47.90	2	4,936	0.04%
2018/04/27	3	47.12	0	0.00	47.20	3	4,920	0.06%
2018/04/25	0	0.00	2	47.35	47.40	-2	4,965	-0.04%
2018/04/19	0	0.00	3	48.15	48.15	-3	5,112	-0.06%
2018/04/16	2.1	47.98	1	47.60	47.95	1.1	5,114	0.02%
2018/04/12	1	47.80	0	0.00	47.80	1	5,243	0.02%
2018/04/02	1	46.75	12	46.96	46.80	-11	5,274	-0.21%
2018/03/31	1	46.90	0	0.00	47.05	1	5,295	0.02%
2018/03/30	0	0.00	1	47.60	47.05	-1	5,263	-0.02%
2018/03/29	103	46.95	1	47.10	47.35	102	5,203	1.96%	大買/鉅額交易
2018/03/28	3	47.97	4	47.86	47.80	-1	5,071	-0.02%
2018/03/26	3	48.72	1	48.80	49.00	2	4,977	0.04%
2018/03/23	0	0.00	3	48.95	49.25	-3	4,943	-0.06%
2018/03/21	6	49.14	0	0.00	49.50	6	4,887	0.12%
2018/03/16	1	50.10	1	50.50	50.10	0	4,849	0.00%
2018/03/15	1	50.60	0	0.00	50.40	1	4,777	0.02%
2018/03/14	1	50.50	0	0.00	50.50	1	4,772	0.02%
2018/03/13	1	49.90	0	0.00	49.95	1	4,742	0.02%
2018/03/12	1	50.40	0	0.00	50.30	1	4,801	0.02%
2018/03/06	1	49.10	0	0.00	49.20	1	5,016	0.02%
2018/02/26	1	50.60	0	0.00	50.50	1	5,222	0.02%
2018/02/23	10	49.95	0	0.00	50.40	10	5,183	0.19%
2018/02/21	3	49.87	0	0.00	50.00	3	5,162	0.06%
2018/02/12	0	0.00	1	49.10	48.95	-1	5,113	-0.02%
2018/02/09	0	0.00	33	47.37	47.40	-33	5,109	-0.65%
2018/02/07	2	49.90	7	49.46	49.10	-5	5,038	-0.10%
2018/02/06	1	49.45	1	49.00	49.40	0	5,004	0.00%
2018/02/01	2	51.00	2	51.10	51.00	0	4,933	0.00%
2018/01/31	23	50.83	0	0.00	50.80	23	4,930	0.47%
2018/01/30	0	0.00	2	51.10	51.10	-2	4,856	-0.04%
2018/01/29	3	51.30	0	0.00	51.60	3	4,824	0.06%
2018/01/26	0	0.00	2	51.70	51.50	-2	4,775	-0.04%
2018/01/25	10	51.70	2	51.60	51.90	8	4,727	0.17%
2018/01/24	7	51.30	10	51.40	51.60	-3	4,704	-0.06%
2018/01/23	1	51.80	3	51.50	51.70	-2	4,688	-0.04%
2018/01/22	21	51.70	3	51.80	51.90	18	4,681	0.38%
2018/01/18	36	52.52	0	0.00	52.40	36	4,583	0.79%
2018/01/17	5	52.72	1	52.50	52.60	4	4,528	0.09%
2018/01/16	20	51.60	0	0.00	51.80	20	4,415	0.45%
2018/01/15	2	51.50	0	0.00	51.60	2	4,386	0.05%
2018/01/12	5	51.40	0	0.00	51.60	5	4,365	0.11%
2018/01/10	9.1	51.38	0	0.00	51.50	9.1	4,289	0.21%
2018/01/09	3	51.10	0	0.00	51.20	3	4,257	0.07%
2018/01/08	10	51.10	0	0.00	51.60	10	4,174	0.24%
2018/01/05	53	51.19	0	0.00	51.50	53	4,120	1.29%
2018/01/03	11	52.03	0	0.00	52.00	11	4,068	0.27%
2018/01/02	5	52.60	0	0.00	51.70	5	4,032	0.12%