正新 (2105)-永豐金-天母券商分點個股進出

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
53.4
漲跌
▲0.2
漲幅
+0.38%
成交量
8,272張
產業
上市橡膠類股▲0.30%
970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－永豐金-天母券商分點個股進出

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-天母券商分點個股進出
永豐金-天母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
2024/05/17	0	0.00	2	53.20	53.40	-2	5,745	-0.03%
2024/05/16	0	0.00	1	53.20	53.20	-1	5,648	-0.02%
2024/05/15	0.2	52.25	2	52.75	52.20	-1.8	5,549	-0.03%
2024/05/14	0.1	51.50	0	0.00	51.50	0.1	5,422	0.00%
2024/05/13	0	0.00	14	51.18	51.80	-14	5,374	-0.26%
2024/05/09	0.1	48.52	0	0.00	48.70	0.1	5,177	0.00%
2024/05/08	0.9	49.89	6	50.33	50.00	-5.1	5,159	-0.10%
2024/05/07	0.1	48.50	0	0.00	48.90	0.1	5,000	0.00%
2024/05/06	0	0.00	5	48.50	48.25	-5	4,973	-0.10%
2024/04/26	0	46.00	0	0.00	45.90	0	4,791	0.00%
2024/04/24	2.1	46.26	0	0.00	46.10	2.1	4,755	0.04%
2024/04/16	5	48.25	0	0.00	48.20	5	4,626	0.11%
2024/04/10	0	49.25	0	0.00	49.10	0	4,514	0.00%
2024/04/09	0	0.00	5	49.70	49.65	-5	4,568	-0.11%
2024/04/02	1	49.10	0	0.00	48.80	1	4,561	0.02%
2024/04/01	0	0.00	3	50.23	49.75	-3	4,560	-0.07%
2024/03/28	0	0.00	1	49.80	49.70	-1	4,531	-0.02%
2024/03/27	0	0.00	27	49.98	49.85	-27	4,663	-0.58%
2024/03/26	0	0.00	1	48.30	48.85	-1	4,973	-0.02%
2024/03/22	0	0.00	2	48.15	48.10	-2	5,850	-0.03%
2024/03/20	0	0.00	1	48.10	48.40	-1	6,762	-0.01%
2024/03/19	5	48.10	7.2	47.97	47.80	-2.2	6,807	-0.03%
2024/03/18	11.5	49.55	6	49.46	49.50	5.5	6,858	0.08%
2024/03/15	0.5	47.30	0	0.00	48.20	0.5	6,781	0.01%
2024/03/14	4	47.69	2	47.70	47.65	2	6,721	0.03%
2024/03/13	0	0.00	1	46.60	46.60	-1	6,724	-0.01%
2024/03/05	0	0.00	1	46.25	46.05	-1	7,635	-0.01%
2024/03/04	1	46.60	2	46.75	46.75	-1	7,683	-0.01%
2024/02/29	0	0.00	23	46.76	46.95	-23	7,836	-0.29%
2024/02/22	0	0.00	2	46.00	46.30	-2	7,894	-0.03%
2024/02/01	1	44.85	1	44.85	44.85	0	8,426	0.00%
2024/01/29	0	0.00	1	45.30	45.20	-1	8,572	-0.01%
2024/01/25	0	0.00	1	44.20	44.35	-1	8,606	-0.01%
2024/01/24	10	43.90	10	44.13	44.15	0	8,603	0.00%
2024/01/19	0	0.00	6	42.98	43.15	-6	8,706	-0.07%
2024/01/18	1	42.50	0	0.00	42.35	1	8,755	0.01%
2024/01/17	1	43.30	0	0.00	42.90	1	8,775	0.01%
2024/01/12	2	43.55	0	0.00	43.75	2	8,720	0.02%
2024/01/11	5	42.85	2	43.45	43.60	3	8,766	0.03%
2024/01/10	1	44.00	0	0.00	43.95	1	8,745	0.01%
2024/01/09	1	45.00	0	0.00	44.75	1	8,781	0.01%
2024/01/03	5	44.90	0	0.00	44.95	5	9,315	0.05%
2024/01/02	0	0.00	0.1	45.40	45.55	-0.1	9,284	0.00%
2023/12/28	1	45.00	0	0.00	45.00	1	9,359	0.01%
2023/12/27	2	44.78	1	44.90	44.90	1	9,441	0.01%
2023/12/26	0.1	44.45	0	0.00	44.50	0.1	9,419	0.00%
2023/12/25	5.2	44.75	0	0.00	44.75	5.2	9,438	0.05%
2023/12/22	3	45.92	0	0.00	45.45	3	9,439	0.03%
2023/12/21	11	45.87	1	46.30	47.90	10	9,287	0.11%
2023/12/20	10	46.50	0	0.00	47.00	10	8,874	0.11%
2023/12/19	3	45.80	3	46.35	46.25	0	8,458	0.00%
2023/12/15	0	45.55	1.1	45.42	45.35	-1.1	7,684	-0.01%
2023/12/14	1	45.05	0	0.00	45.30	1	7,343	0.01%
2023/12/13	19	45.48	3.2	45.47	45.00	15.8	7,361	0.21%
2023/12/12	0	0.00	2	46.13	46.30	-2	7,329	-0.03%
2023/12/11	2	45.33	0	0.00	45.40	2	7,273	0.03%
2023/12/08	1	45.40	0	0.00	45.00	1	7,356	0.01%
2023/12/06	0	0.00	2	45.28	45.00	-2	7,366	-0.03%
2023/12/05	2	44.35	0	0.00	44.25	2	7,404	0.03%
2023/12/04	2	45.55	0	0.00	44.70	2	7,195	0.03%
2023/12/01	0	46.60	0	0.00	46.50	0	6,918	0.00%
2023/11/30	2	47.05	0	0.00	47.05	2	6,870	0.03%
2023/11/29	0	47.40	0	0.00	47.30	0	6,788	0.00%
2023/11/28	0	0.00	4	47.45	47.45	-4	6,868	-0.06%
2023/11/20	0	45.30	0	0.00	45.65	0	7,140	0.00%
2023/11/16	0	0.00	1	45.50	45.90	-1	7,001	-0.01%
2023/11/15	0	0.00	8	46.48	46.55	-8	6,860	-0.12%
2023/11/13	0	0.00	2	45.28	45.65	-2	6,650	-0.03%
2023/11/08	0	0.00	5	45.05	45.00	-5	6,540	-0.08%
2023/11/03	0	0.00	6	43.85	44.30	-6	6,454	-0.09%
2023/10/31	0	0.00	8	44.34	44.15	-8	6,443	-0.12%
2023/10/30	0	43.75	1	43.65	43.75	-1	6,415	-0.02%
2023/10/27	0	0.00	2	43.75	43.95	-2	6,430	-0.03%
2023/10/25	1	44.00	2	43.95	44.00	-1	6,407	-0.02%
2023/10/23	0	42.75	0	0.00	42.95	0	6,353	0.00%
2023/10/13	2	44.20	1	44.20	44.15	1	6,248	0.02%
2023/10/12	1	44.85	31	44.85	44.95	-30	6,237	-0.48%
2023/10/11	1	44.70	6	43.90	44.80	-5	6,100	-0.08%
2023/10/06	0	0.00	0	42.85	43.10	0	5,908	0.00%
2023/10/05	0	0.00	10	42.60	42.85	-10	5,915	-0.17%
2023/10/04	10	41.80	0	0.00	41.70	10	5,877	0.17%
2023/10/03	1	42.40	1	42.20	42.40	0	5,940	0.00%
2023/09/28	0	42.30	0	0.00	42.50	0	5,972	0.00%
2023/09/26	0	0.00	23	42.35	42.60	-23	6,043	-0.38%
2023/09/21	1	42.80	0	0.00	42.60	1	6,147	0.02%
2023/09/20	3	43.67	19	42.97	43.40	-16	6,069	-0.26%
2023/09/19	5	43.94	9	43.99	43.90	-4	6,058	-0.07%
2023/09/15	4	42.05	0	0.00	42.65	4	5,870	0.07%
2023/09/14	1	42.65	1	42.80	42.75	0	5,794	0.00%
2023/09/13	6	42.46	11	42.48	42.65	-5	5,816	-0.09%
2023/09/12	14	41.81	30	41.60	41.80	-16	5,928	-0.27%
2023/09/11	1	41.55	6	41.63	41.65	-5	5,984	-0.08%
2023/09/08	11	41.09	20	40.80	41.40	-9	5,956	-0.15%
2023/09/05	1	40.10	1	39.95	40.00	0	5,832	0.00%
2023/09/01	0	0.00	2	40.38	40.45	-2	5,794	-0.03%
2023/08/31	6	39.15	5	39.83	39.65	1	5,662	0.02%
2023/08/30	24	40.16	8	39.85	39.75	16	5,531	0.29%
2023/08/29	5	39.08	52	39.07	39.55	-47	5,428	-0.87%
2023/08/25	5	37.35	0	0.00	37.40	5	5,640	0.09%
2023/08/23	0	0.00	1	38.00	38.10	-1	5,674	-0.02%
2023/08/22	35	38.19	1	37.80	38.05	34	5,697	0.60%
2023/08/21	0	0.00	3	38.05	37.95	-3	5,720	-0.05%
2023/08/18	0	37.80	0	37.85	37.75	0	5,780	0.00%
2023/08/10	8	36.93	0	0.00	36.90	8	6,087	0.13%
2023/08/07	3	37.00	40	37.30	37.35	-37	6,091	-0.61%
2023/08/04	1	37.20	0	0.00	37.15	1	6,111	0.02%
2023/08/02	3	37.33	0	0.00	37.35	3	6,103	0.05%
2023/08/01	7	37.82	0	0.00	37.90	7	6,041	0.12%
2023/07/31	0	38.65	0	0.00	38.45	0	6,033	0.00%
2023/07/24	0	38.25	0	0.00	38.00	0	6,157	0.00%
2023/07/20	0	38.40	0	0.00	38.80	0	6,193	0.00%
2023/07/19	3	38.47	1	38.75	38.40	2	6,171	0.03%
2023/07/18	0	39.30	0	0.00	39.15	0	6,127	0.00%
2023/07/17	1.8	39.06	16	39.36	39.50	-14.2	6,114	-0.23%
2023/07/14	0	39.20	0	0.00	39.15	0	6,074	0.00%
2023/07/13	0	39.46	0	0.00	39.10	0	6,069	0.00%
2023/07/12	15	39.30	15	40.30	39.70	0	6,059	0.00%
2023/07/10	0	0.00	1	40.50	39.45	-1	6,112	-0.02%
2023/07/07	3	38.67	1	38.70	38.75	2	6,073	0.03%
2023/07/05	27	39.23	1	38.95	38.95	26	5,979	0.44%
2023/07/04	0	39.30	0	0.00	39.20	0	5,923	0.00%
2023/07/03	2	39.50	0	0.00	39.30	2	5,856	0.03%
2023/06/30	1	40.25	0	0.00	40.15	1	5,786	0.02%
2023/06/29	0	40.65	0	0.00	41.10	0	5,711	0.00%
2023/06/28	0	41.00	4	40.80	40.75	-4	5,743	-0.07%
2023/06/27	10	40.80	10	41.45	40.80	0	5,768	0.00%
2023/06/26	0	40.85	0	0.00	40.75	0	5,909	0.00%
2023/06/21	0	41.00	0	0.00	41.00	0	6,390	0.00%
2023/06/20	0	41.10	15.1	41.05	41.05	-15.1	6,355	-0.24%
2023/06/16	7	41.57	1	41.45	41.15	6	6,174	0.10%
2023/06/15	2	40.93	0	0.00	40.55	2	5,878	0.03%
2023/06/14	0	0.00	1.5	40.17	40.25	-1.5	5,792	-0.03%
2023/06/13	2	39.30	0	0.00	39.40	2	5,689	0.04%
2023/06/12	0	0.00	1	39.15	38.85	-1	5,626	-0.02%
2023/06/09	0	0.00	2	38.80	38.80	-2	5,604	-0.04%
2023/06/07	0.2	39.00	2	38.95	38.85	-1.8	5,560	-0.03%
2023/06/02	10	39.05	15	38.83	39.10	-5	5,501	-0.09%
2023/06/01	24	37.90	0	0.00	37.85	24	5,443	0.44%
2023/05/31	1	39.00	0	0.00	39.00	1	5,339	0.02%
2023/05/30	0	0.00	7	39.94	39.80	-7	4,973	-0.14%
2023/05/29	1	39.65	10	39.70	39.60	-9	4,950	-0.18%
2023/05/26	1.3	39.50	2	39.55	39.50	-0.7	4,994	-0.01%
2023/05/25	0	0.00	15	39.97	39.90	-15	4,979	-0.30%
2023/05/24	1	39.75	0	0.00	39.80	1	4,942	0.02%
2023/05/23	2	39.98	0	0.00	39.95	2	4,911	0.04%
2023/05/22	0	0.00	2	40.40	40.50	-2	4,841	-0.04%
2023/05/18	0	0.00	5	39.95	40.00	-5	4,717	-0.11%
2023/05/17	4	39.65	1	39.55	39.80	3	4,637	0.06%
2023/05/16	0	0.00	2	39.40	39.75	-2	4,545	-0.04%
2023/05/12	1	38.30	0	0.00	38.50	1	4,346	0.02%
2023/05/11	1	38.30	0	0.00	38.55	1	4,328	0.02%
2023/05/10	1.2	38.50	0	0.00	38.70	1.2	4,325	0.03%
2023/05/05	1	38.40	1	39.10	38.40	0	4,375	0.00%
2023/05/04	2	38.85	18.1	38.81	38.80	-16.1	4,338	-0.37%
2023/04/28	0	0.00	1	37.70	37.80	-1	4,273	-0.02%
2023/04/25	2	37.00	2	37.40	36.95	0	4,220	0.00%
2023/04/24	2	37.15	2	36.95	37.15	0	4,179	0.00%
2023/04/19	1	37.50	3	37.45	37.40	-2	4,191	-0.05%
2023/04/18	1	37.50	0	0.00	37.40	1	4,153	0.02%
2023/04/17	2.1	37.76	0	0.00	37.90	2.1	4,106	0.05%
2023/04/14	1	37.70	23	37.91	38.00	-22	4,047	-0.54%
2023/04/13	1	37.35	1	37.25	37.30	0	3,959	0.00%
2023/04/12	0	0.00	2	37.70	37.75	-2	3,885	-0.05%
2023/04/11	0	0.00	2	37.08	37.10	-2	3,792	-0.05%
2023/04/10	0	0.00	4	37.26	37.15	-4	3,765	-0.11%
2023/04/07	0	0.00	2	36.65	36.80	-2	3,711	-0.05%
2023/04/06	2	36.60	0	0.00	36.25	2	3,686	0.05%
2023/03/31	18	36.63	6	37.01	36.55	12	3,645	0.33%
2023/03/30	24	36.55	0	0.00	36.55	24	3,557	0.67%
2023/03/29	10	36.00	0	0.00	36.55	10	3,540	0.28%
2023/03/28	5	36.27	2	35.85	35.95	3	3,482	0.09%
2023/03/27	7	37.49	3.1	36.16	36.20	3.9	3,425	0.11%
2023/03/24	11	37.50	45	37.80	37.65	-34	3,235	-1.05%
2023/03/23	0	0.00	1	35.00	34.95	-1	2,687	-0.04%
2023/03/22	0	0.00	11	34.62	34.65	-11	2,670	-0.41%
2023/03/21	1	34.20	5	34.25	34.25	-4	2,696	-0.15%
2023/03/20	1	34.10	0	0.00	34.05	1	2,691	0.04%
2023/03/17	2	34.05	0	0.00	33.95	2	2,721	0.07%
2023/03/16	2	34.10	0	0.00	34.05	2	2,633	0.08%
2023/03/15	2	34.50	4	34.49	34.20	-2	2,621	-0.08%
2023/03/14	3	34.32	0	0.00	34.30	3	2,618	0.11%
2023/03/08	0	0.00	1	34.95	34.90	-1	2,690	-0.04%
2023/03/06	0	0.00	8	34.95	35.10	-8	2,698	-0.30%
2023/03/02	2	34.23	0	0.00	34.20	2	2,681	0.07%
2023/02/22	5	34.68	0	0.00	34.60	5	2,526	0.20%
2023/02/21	1	34.60	3	35.02	35.05	-2	2,524	-0.08%
2023/02/20	1	34.50	1	34.60	34.60	0	2,503	0.00%
2023/02/16	1	34.30	1	34.35	34.30	0	2,585	0.00%
2023/02/09	2	34.03	0	0.00	33.90	2	2,706	0.07%
2023/02/02	0.1	34.74	0	0.00	34.65	0.1	2,648	0.01%
2023/01/16	2	34.40	2	34.55	34.40	0	2,664	0.00%
2023/01/04	0	0.00	10	34.10	34.20	-10	3,035	-0.33%
2023/01/03	0	0.00	1	34.15	34.10	-1	3,114	-0.03%
2022/12/28	0	0.00	1	34.25	34.00	-1	3,284	-0.03%
2022/12/27	1	34.20	1	34.35	34.20	0	3,307	0.00%
2022/12/23	1	33.60	0	0.00	33.75	1	3,528	0.03%
2022/12/21	10	33.75	0	0.00	33.60	10	3,770	0.27%
2022/12/02	0	0.00	1	34.60	34.90	-1	6,221	-0.02%
2022/12/01	0.3	34.75	10	34.70	34.55	-9.7	6,223	-0.16%
2022/11/30	1	34.65	0	0.00	34.95	1	6,192	0.02%
2022/11/28	1	33.70	0	0.00	33.95	1	6,121	0.02%
2022/11/17	10	33.70	0	0.00	33.75	10	6,205	0.16%
2022/11/07	1	33.65	1	33.50	33.60	0	6,252	0.00%
2022/10/24	0	0.00	6	32.05	32.00	-6	6,318	-0.09%
2022/10/20	0	0.00	1	32.45	32.80	-1	6,191	-0.02%
2022/10/13	0.1	34.35	0	0.00	34.05	0.1	6,135	0.00%
2022/10/11	1	34.55	1	34.35	34.55	0	6,132	0.00%
2022/10/07	0.3	35.71	0	0.00	35.25	0.3	6,118	0.00%
2022/10/06	1	36.15	0	0.00	35.80	1	6,159	0.02%
2022/09/29	0	0.00	10	36.20	36.40	-10	6,023	-0.17%
2022/09/27	1	36.95	0	0.00	37.05	1	5,867	0.02%
2022/09/26	0.2	37.10	0	0.00	36.95	0.2	5,802	0.00%
2022/09/23	3	37.60	10	38.18	37.35	-7	5,675	-0.12%
2022/09/22	10	38.65	0	0.00	38.80	10	5,493	0.18%
2022/09/21	0	0.00	1	39.60	39.25	-1	5,417	-0.02%
2022/09/20	0	0.00	2	39.65	39.60	-2	5,266	-0.04%
2022/09/19	3	39.15	21	38.90	39.45	-18	5,117	-0.35%
2022/09/16	0	0.00	2	38.83	39.50	-2	4,957	-0.04%
2022/09/15	15	38.52	9	38.62	38.40	6	4,576	0.13%
2022/09/14	1	37.85	98	37.66	37.70	-97	4,040	-2.40%
2022/08/02	0	0.00	2	35.70	35.80	-2	3,958	-0.05%
2022/08/01	0	0.00	12.2	36.05	36.10	-12.2	3,941	-0.31%
2022/07/29	11	35.40	0	35.45	35.45	11	3,918	0.28%
2022/07/28	1	35.35	0	0.00	35.30	1	3,920	0.03%
2022/07/27	0	0.00	1.3	35.22	35.35	-1.3	3,904	-0.03%
2022/07/26	7	35.22	0	0.00	35.20	7	3,903	0.18%
2022/07/25	0.5	34.95	0	0.00	35.15	0.5	3,902	0.01%
2022/07/22	5	35.71	0	0.00	35.60	5	3,851	0.13%
2022/07/21	8	35.82	8	36.10	36.15	0	3,840	0.00%
2022/07/15	0	0.00	2	35.95	36.30	-2	3,706	-0.05%
2022/07/12	2	34.75	0	0.00	34.90	2	3,605	0.06%
2022/07/11	0	0.00	4	36.09	35.60	-4	3,595	-0.11%
2022/07/08	3	36.15	2	35.95	36.10	1	3,582	0.03%
2022/07/05	2	35.50	1	35.60	35.45	1	3,482	0.03%
2022/06/29	2	35.80	0	0.00	35.65	2	3,500	0.06%
2022/06/28	0	0.00	4	35.79	35.70	-4	3,479	-0.11%
2022/06/27	0	0.00	9	35.65	35.70	-9	3,569	-0.25%
2022/06/13	0.3	34.95	0	0.00	34.70	0.3	3,498	0.01%
2022/05/31	0	0.00	2	35.55	35.55	-2	3,606	-0.06%
2022/05/30	0	0.00	2	35.03	35.30	-2	3,395	-0.06%
2022/05/27	3	34.55	3	34.82	34.75	0	3,357	0.00%
2022/05/25	1	34.65	0	0.00	34.50	1	3,454	0.03%
2022/05/20	0	0.00	1	34.65	34.40	-1	3,522	-0.03%
2022/05/18	0	0.00	0.4	34.23	34.75	-0.4	3,484	-0.01%
2022/05/17	0	0.00	5	34.15	34.30	-5	3,494	-0.14%
2022/05/09	5	33.30	0	0.00	33.45	5	3,561	0.14%
2022/05/03	0	0.00	1	33.80	33.70	-1	3,818	-0.03%
2022/04/27	0	0.00	2	33.10	33.40	-2	3,860	-0.05%
2022/04/25	11	33.77	0	0.00	33.80	11	3,857	0.29%
2022/04/21	1	34.55	0	0.00	34.55	1	3,847	0.03%
2022/04/20	1	34.25	0	0.00	34.15	1	3,889	0.03%
2022/04/18	0	0.00	0.4	34.05	34.05	-0.4	3,924	-0.01%
2022/04/15	3	34.35	0	0.00	34.25	3	3,938	0.08%
2022/04/13	0	0.00	3	34.80	34.80	-3	4,006	-0.07%
2022/04/11	2	34.60	0	0.00	34.40	2	4,054	0.05%
2022/04/07	1	35.00	2	35.20	34.95	-1	4,116	-0.02%
2022/04/01	2	35.80	1	35.85	35.90	1	4,226	0.02%
2022/03/30	1	35.35	0	0.00	35.30	1	4,321	0.02%
2022/03/21	20	35.46	0	0.00	35.60	20	4,402	0.45%
2022/03/18	10	35.20	0	0.00	35.00	10	4,448	0.22%
2022/03/17	0	0.00	2	35.10	35.00	-2	4,474	-0.04%
2022/03/14	1	34.65	0	0.00	35.05	1	4,982	0.02%
2022/03/11	3	34.48	0	0.00	34.50	3	5,019	0.06%
2022/03/08	0	0.00	1	34.05	34.00	-1	5,077	-0.02%
2022/03/07	0	0.00	1	34.00	34.20	-1	5,080	-0.02%
2022/03/03	1	35.35	0	0.00	35.35	1	5,162	0.02%
2022/03/01	1	35.55	0	0.00	35.65	1	5,198	0.02%
2022/02/21	0	0.00	1	36.00	36.40	-1	5,111	-0.02%
2022/02/18	1	36.05	0	0.00	35.95	1	5,107	0.02%
2022/02/17	3	35.97	0	0.00	36.30	3	5,115	0.06%
2022/02/14	1	35.30	0	0.00	35.25	1	5,187	0.02%
2022/02/11	7	35.86	0	0.00	35.75	7	5,191	0.13%
2022/02/10	0	0.00	1	36.55	36.35	-1	5,222	-0.02%
2022/02/09	0	0.00	0.7	36.30	36.35	-0.7	5,230	-0.01%
2022/02/08	5	36.45	0	0.00	36.35	5	5,239	0.10%
2022/02/07	0	0.00	1	35.70	36.10	-1	5,196	-0.02%
2022/01/25	3.2	34.57	0	0.00	34.55	3.2	5,130	0.06%
2022/01/24	2	35.10	0	0.00	35.10	2	5,082	0.04%
2022/01/20	0	0.00	0.5	35.50	35.45	-0.5	5,107	-0.01%
2022/01/19	0	0.00	2	35.95	35.35	-2	5,164	-0.04%
2022/01/18	0	0.00	0.2	35.95	35.95	-0.2	5,156	0.00%
2022/01/17	2	35.35	0	0.00	35.40	2	5,154	0.04%
2022/01/14	3	35.42	0	0.00	35.40	3	5,163	0.06%
2022/01/13	2	36.05	0	0.00	36.00	2	5,183	0.04%
2022/01/10	0	0.00	1	35.40	35.30	-1	5,111	-0.02%
2022/01/07	2	35.45	0	0.00	35.35	2	5,124	0.04%
2022/01/06	0	0.00	1	35.60	35.65	-1	5,081	-0.02%
2022/01/04	9	35.71	0	0.00	35.90	9	5,108	0.18%
2021/12/30	3	36.13	0	0.00	36.10	3	5,105	0.06%
2021/12/29	3	36.38	1	36.30	36.55	2	5,126	0.04%
2021/12/28	2	36.60	0	0.00	36.65	2	5,134	0.04%
2021/12/27	0	0.00	4	36.53	37.20	-4	5,044	-0.08%
2021/12/24	0	0.00	1	36.00	36.05	-1	4,997	-0.02%
2021/12/21	2	35.60	1	35.50	35.60	1	5,233	0.02%
2021/12/20	3	35.62	0	0.00	35.50	3	5,264	0.06%
2021/12/13	1	36.20	0	0.00	36.10	1	5,381	0.02%
2021/12/10	6	36.02	0	0.00	35.85	6	5,435	0.11%
2021/12/09	13	35.99	13	36.31	36.55	0	5,388	0.00%
2021/12/08	5	35.25	1	35.20	35.20	4	5,085	0.08%
2021/12/07	12	34.50	3	34.50	34.50	9	4,993	0.18%
2021/12/06	5	34.85	7	34.75	34.85	-2	5,066	-0.04%
2021/12/03	0	0.00	5	34.20	34.05	-5	5,181	-0.10%
2021/12/02	1	33.80	0	0.00	34.10	1	5,200	0.02%
2021/12/01	6	33.54	0	0.00	33.65	6	5,197	0.12%
2021/11/26	1	34.40	5	34.40	34.40	-4	5,029	-0.08%
2021/11/25	0	35.15	0	0.00	34.90	0	5,090	0.00%
2021/11/24	1	34.85	0	0.00	35.10	1	5,171	0.02%
2021/11/23	2	34.55	0	0.00	34.50	2	5,182	0.04%
2021/11/19	1	34.50	0	0.00	34.30	1	5,307	0.02%
2021/11/16	0	34.85	0	0.00	34.75	0	5,406	0.00%
2021/11/10	5	34.85	0	0.00	34.80	5	5,841	0.09%
2021/11/05	40	34.05	0	0.00	34.15	40	5,890	0.68%
2021/11/04	1	34.45	0	0.00	34.35	1	5,911	0.02%
2021/10/26	1	35.10	0	0.00	35.20	1	5,851	0.02%
2021/10/12	0	0.00	20	34.00	33.95	-20	5,830	-0.34%
2021/10/05	6	34.05	4	34.45	34.20	2	5,836	0.03%
2021/10/01	2	35.00	0	0.00	35.00	2	5,851	0.03%
2021/09/29	1	35.20	0	0.00	35.25	1	5,680	0.02%
2021/09/24	1	35.70	0	0.00	35.60	1	5,567	0.02%
2021/09/23	3	35.60	0	0.00	35.60	3	5,511	0.05%
2021/09/08	26	36.06	0	0.00	35.80	26	5,826	0.45%
2021/09/07	15	36.73	0	0.00	36.65	15	5,733	0.26%
2021/09/01	5	37.09	0	0.00	37.05	5	5,735	0.09%
2021/08/31	5	36.92	0	0.00	37.25	5	5,739	0.09%
2021/08/30	1	36.95	0	0.00	37.05	1	5,668	0.02%
2021/08/27	13	37.75	13	38.10	38.15	0	5,597	0.00%
2021/08/26	2	37.83	0	0.00	37.50	2	5,564	0.04%
2021/08/25	2	37.75	1	38.00	37.95	1	5,540	0.02%
2021/08/23	1	37.90	1	38.10	38.05	0	5,436	0.00%
2021/08/20	0	0.00	1	38.00	37.55	-1	5,522	-0.02%
2021/08/19	3	37.55	1	38.60	37.60	2	5,620	0.04%
2021/08/18	11	37.23	0	0.00	37.80	11	5,554	0.20%
2021/08/17	8.6	38.51	0	0.00	38.40	8.6	5,420	0.16%
2021/08/16	3	39.20	0	0.00	39.15	3	5,337	0.06%
2021/08/13	1	40.30	0	0.00	40.30	1	5,353	0.02%
2021/08/12	10	40.70	0	0.00	40.65	10	5,414	0.18%
2021/08/05	3	43.63	0	0.00	43.60	3	5,835	0.05%
2021/08/03	2	43.78	0	0.00	43.90	2	6,281	0.03%
2021/07/30	2	43.28	0	0.00	43.10	2	6,426	0.03%
2021/07/29	1	44.05	0	0.00	44.05	1	6,570	0.02%
2021/07/28	10	43.70	0	0.00	43.60	10	6,811	0.15%
2021/07/22	1	44.40	10	44.35	44.05	-9	7,643	-0.12%
2021/07/21	21	43.84	0	0.00	43.80	21	7,805	0.27%
2021/07/20	0	0.00	1	44.50	43.85	-1	7,942	-0.01%
2021/07/14	11	43.85	0	0.00	43.85	11	9,886	0.11%
2021/07/13	0	0.00	11	45.34	44.55	-11	10,139	-0.11%
2021/07/12	0	0.00	1	44.95	44.80	-1	10,396	-0.01%
2021/07/09	5	44.45	11	44.58	44.70	-6	10,836	-0.06%
2021/07/08	3	45.05	0	0.00	45.15	3	10,863	0.03%
2021/07/07	5	45.12	0	0.00	45.00	5	10,870	0.05%
2021/07/05	2	45.93	1	45.70	46.00	1	10,972	0.01%
2021/07/02	13	45.74	0	0.00	45.45	13	10,992	0.12%
2021/07/01	2	46.80	2	46.25	46.30	0	10,943	0.00%
2021/06/29	1	46.50	0	0.00	46.60	1	11,003	0.01%
2021/06/25	1	47.50	0	0.00	47.35	1	11,196	0.01%
2021/06/24	1	46.45	3	47.50	47.45	-2	11,235	-0.02%
2021/06/23	10	45.50	0	0.00	46.00	10	11,152	0.09%
2021/06/18	1	45.00	0	0.00	44.45	1	11,309	0.01%
2021/06/17	4	44.75	4	45.20	45.30	0	11,002	0.00%
2021/06/08	2	47.30	2	47.70	47.00	0	11,083	0.00%
2021/06/04	0	0.00	1	47.80	47.65	-1	11,091	-0.01%
2021/06/03	6	48.05	7	48.39	48.00	-1	11,101	-0.01%
2021/06/02	5	48.01	14	48.25	48.20	-9	11,144	-0.08%
2021/06/01	9	46.85	0	0.00	47.00	9	11,095	0.08%
2021/05/28	1	48.05	2	47.73	47.40	-1	11,297	-0.01%
2021/05/27	1	46.15	11	46.20	47.15	-10	11,207	-0.09%
2021/05/26	3	46.27	3	46.43	46.25	0	11,197	0.00%
2021/05/25	17	46.06	16	46.24	46.30	1	11,152	0.01%
2021/05/19	2	43.08	2	43.70	43.55	0	11,092	0.00%
2021/05/17	0	0.00	20	40.43	41.30	-20	11,014	-0.18%
2021/05/14	13	44.78	2	44.20	44.35	11	10,811	0.10%
2021/05/13	25	44.54	0	0.00	43.90	25	10,697	0.23%
2021/05/12	26.7	45.09	5	45.22	45.00	21.7	10,559	0.21%
2021/05/11	8	49.12	5	48.82	48.60	3	10,379	0.03%
2021/05/07	1	50.70	4	51.23	51.00	-3	10,178	-0.03%
2021/05/06	3	49.65	0	0.00	50.70	3	10,138	0.03%
2021/05/05	2.8	50.16	1	50.30	49.50	1.8	9,970	0.02%
2021/05/04	4	50.85	6	52.18	51.10	-2	9,745	-0.02%
2021/05/03	5	52.40	18	52.95	52.50	-13	9,553	-0.14%
2021/04/29	1.9	53.89	0	0.00	54.10	1.9	9,387	0.02%
2021/04/28	2	54.90	11	55.19	55.50	-9	9,117	-0.10%
2021/04/27	9	55.88	5	56.02	56.10	4	9,030	0.04%
2021/04/26	0	0.00	2	57.25	57.00	-2	8,914	-0.02%
2021/04/23	3	55.17	19	56.07	56.30	-16	8,784	-0.18%
2021/04/22	15	56.37	13	58.47	56.10	2	8,588	0.02%
2021/04/21	7.4	56.75	1	57.00	57.10	6.4	8,128	0.08%
2021/04/20	15	56.98	5	56.92	56.50	10	7,741	0.13%
2021/04/19	0	0.00	24	53.28	53.80	-24	6,858	-0.35%
2021/04/16	24	52.13	4	52.10	51.70	20	6,557	0.31%
2021/04/15	9	50.61	14.1	50.13	51.20	-5.1	6,355	-0.08%
2021/04/14	2	48.03	4	48.08	48.15	-2	5,976	-0.03%
2021/04/13	0	0.00	2	47.83	47.30	-2	6,072	-0.03%
2021/04/12	6	47.72	20	48.35	47.80	-14	6,202	-0.23%
2021/04/09	0	0.00	2	48.10	48.00	-2	6,238	-0.03%
2021/04/06	0	0.00	0	47.60	47.30	0	6,151	0.00%
2021/04/01	2	47.45	2	47.90	47.45	0	6,115	0.00%
2021/03/31	0	0.00	7	47.92	48.20	-7	6,045	-0.12%
2021/03/29	0	0.00	2	46.00	47.00	-2	5,788	-0.03%
2021/03/26	0	0.00	55	46.05	45.45	-55	5,754	-0.96%
2021/03/25	1	46.10	27	45.73	45.75	-26	5,709	-0.46%
2021/03/24	83	45.06	9	45.60	46.40	74	5,620	1.32%
2021/03/19	1.5	44.31	10	44.70	44.20	-8.5	5,493	-0.16%
2021/03/18	8	45.20	0	0.00	45.00	8	5,476	0.15%
2021/03/17	0	0.00	2	44.40	44.70	-2	5,413	-0.04%
2021/03/16	1	43.90	0	0.00	44.05	1	5,370	0.02%
2021/03/15	2	43.95	2	43.95	44.15	0	5,446	0.00%
2021/03/11	1	44.00	2	44.00	43.85	-1	5,662	-0.02%
2021/03/10	0.2	43.65	0	0.00	43.65	0.2	5,681	0.00%
2021/03/05	1	42.95	0	0.00	42.95	1	5,802	0.02%
2021/03/04	2	44.15	1	43.60	43.55	1	5,959	0.02%
2021/03/03	0	0.00	2	44.05	43.85	-2	5,920	-0.03%
2021/03/02	0	42.50	0	0.00	42.40	0	5,874	0.00%
2021/02/26	1	43.54	0	0.00	43.15	1	5,890	0.02%
2021/02/25	0	0.00	5	44.90	44.45	-5	5,794	-0.09%
2021/02/24	10	44.71	0	0.00	44.40	10	5,882	0.17%
2021/02/23	0	0.00	5	44.49	44.65	-5	6,035	-0.08%
2021/02/22	0	0.00	5	43.50	43.60	-5	6,028	-0.08%
2021/02/19	5	43.00	0	0.00	42.55	5	6,085	0.08%
2021/02/03	0	0.00	0.3	42.25	42.45	-0.3	6,557	0.00%
2021/01/29	0	40.00	0	0.00	39.95	0	6,608	0.00%
2021/01/20	0.3	42.00	2	41.60	41.60	-1.7	6,659	-0.03%
2021/01/19	3	42.52	0	0.00	43.20	3	6,574	0.05%
2021/01/15	0	0.00	0	42.80	43.05	0	6,497	0.00%
2021/01/08	0	0.00	2	43.10	43.60	-2	6,269	-0.03%
2021/01/07	2	42.40	6	42.48	42.85	-4	6,170	-0.06%
2021/01/06	7	41.25	12	41.26	41.35	-5	6,075	-0.08%
2021/01/05	0	0.00	2	42.90	42.80	-2	5,880	-0.03%
2020/12/31	1	43.70	1	44.05	44.05	0	5,632	0.00%
2020/12/28	0	0.00	3	43.75	43.60	-3	5,671	-0.05%
2020/12/24	2	43.60	0	0.00	43.50	2	5,697	0.04%
2020/12/22	0	0.00	1	43.05	43.05	-1	5,733	-0.02%
2020/12/17	0	0.00	1	45.25	45.50	-1	5,731	-0.02%
2020/12/16	0	0.00	51	45.47	45.70	-51	5,727	-0.89%
2020/12/15	20	44.60	1	45.25	44.80	19	5,641	0.34%
2020/12/14	10	44.30	10	45.10	45.15	0	5,592	0.00%
2020/12/11	4	44.48	4	45.03	44.35	0	5,524	0.00%
2020/12/10	3	44.80	0	0.00	44.80	3	5,539	0.05%
2020/12/09	11	45.10	0	0.00	45.30	11	5,503	0.20%
2020/12/08	0	0.00	11	44.75	45.45	-11	5,469	-0.20%
2020/12/04	0	0.00	11	43.83	43.70	-11	5,386	-0.20%
2020/12/01	10	42.80	27	43.59	43.50	-17	5,425	-0.31%
2020/11/26	0	0.00	5.1	43.29	43.20	-5.1	5,288	-0.10%
2020/11/25	0	0.00	1	43.65	43.00	-1	5,393	-0.02%
2020/11/23	4	43.16	0	0.00	43.30	4	5,316	0.08%
2020/11/20	0	0.00	10	42.90	43.25	-10	5,180	-0.19%
2020/11/18	10.2	41.00	0	0.00	41.05	10.2	4,859	0.21%
2020/11/17	5	40.30	0	0.00	40.35	5	4,780	0.10%
2020/11/13	2	39.85	3	40.15	39.95	-1	4,820	-0.02%
2020/11/12	101	39.99	104	39.75	39.90	-3	4,745	-0.06%	大買/大賣/
2020/11/11	2.2	39.50	1	39.00	40.00	1.2	4,888	0.02%
2020/11/05	0	0.00	4.4	37.94	38.00	-4.4	5,174	-0.08%
2020/11/04	0	0.00	2	37.45	37.50	-2	5,080	-0.04%
2020/11/03	0	0.00	3	36.60	36.70	-3	5,035	-0.06%
2020/10/30	4	36.01	0	0.00	36.10	4	5,225	0.08%
2020/10/28	0	0.00	4	37.20	37.10	-4	5,346	-0.07%
2020/10/27	4	37.30	0	0.00	37.45	4	5,352	0.07%
2020/10/14	1	37.10	0	0.00	37.10	1	5,719	0.02%
2020/10/12	0	0.00	1	37.50	37.70	-1	5,962	-0.02%
2020/10/07	1	37.80	0	0.00	38.00	1	6,085	0.02%
2020/10/05	0	0.00	6	37.30	37.90	-6	6,147	-0.10%
2020/09/29	0	0.00	10	37.30	37.20	-10	6,259	-0.16%
2020/09/28	30	36.65	95	36.65	36.70	-65	6,259	-1.04%
2020/09/25	1	35.90	0	0.00	36.00	1	6,273	0.02%
2020/09/24	10	35.75	0	0.00	35.70	10	6,256	0.16%
2020/09/23	120	36.76	55	37.21	37.30	65	6,213	1.05%	大買/
2020/09/15	0	0.00	15	38.48	38.50	-15	6,224	-0.24%
2020/09/11	41	37.74	70	37.84	37.90	-29	6,237	-0.46%
2020/09/10	10	38.45	0	0.00	38.50	10	6,293	0.16%
2020/09/09	30	38.32	20	37.90	38.45	10	6,266	0.16%
2020/09/07	0	0.00	9	37.00	37.25	-9	6,152	-0.15%
2020/09/03	0	0.00	0	35.90	35.85	0	6,096	0.00%
2020/09/02	3	35.60	0	0.00	35.90	3	6,043	0.05%
2020/08/31	3	36.60	0	0.00	36.00	3	5,954	0.05%
2020/08/26	0	0.00	3	37.93	37.75	-3	5,800	-0.05%
2020/08/25	0	0.00	7	37.81	37.65	-7	5,843	-0.12%
2020/08/24	4	37.55	0	0.00	37.65	4	6,080	0.07%
2020/08/21	1	37.80	0	0.00	38.10	1	6,084	0.02%
2020/08/20	0	0.00	4	37.15	37.45	-4	6,072	-0.07%
2020/08/19	10	38.50	70	38.60	38.40	-60	5,995	-1.00%
2020/08/18	11	38.35	10	38.75	39.00	1	5,938	0.02%
2020/08/17	37	38.58	34	38.99	38.75	3	5,860	0.05%
2020/08/14	14	37.81	24	37.68	38.65	-10	5,618	-0.18%
2020/08/13	30	37.73	20	37.29	37.75	10	5,386	0.19%
2020/08/12	3	37.03	10	37.00	36.35	-7	5,277	-0.13%
2020/08/11	111	36.18	30	36.70	36.65	81	5,220	1.55%	大買/
2020/08/10	3	35.45	0	0.00	35.40	3	5,063	0.06%
2020/08/07	1	35.55	1	35.35	35.35	0	5,125	0.00%
2020/08/06	10	36.75	0	0.00	36.40	10	5,117	0.20%
2020/08/05	4	35.84	3	35.77	35.90	1	5,015	0.02%
2020/07/28	10	33.30	10	33.70	33.55	0	4,921	0.00%
2020/07/24	1	34.85	0	0.00	34.50	1	4,982	0.02%
2020/07/23	1	35.55	0	0.00	35.00	1	5,072	0.02%
2020/07/22	2	35.25	0	0.00	35.65	2	5,096	0.04%
2020/07/21	1	35.45	0	0.00	35.55	1	5,052	0.02%
2020/07/20	3	35.75	3	35.75	35.05	0	5,070	0.00%
2020/07/17	1	36.35	0	0.00	35.70	1	5,023	0.02%
2020/07/16	4	37.20	1	37.10	37.00	3	4,973	0.06%
2020/07/15	1.4	36.22	0	0.00	36.35	1.4	4,823	0.03%
2020/07/13	3	35.90	61	35.85	35.55	-58	4,758	-1.22%
2020/07/09	0	0.00	20	36.30	36.00	-20	4,714	-0.42%
2020/07/08	80	35.63	0	0.00	36.00	80	4,653	1.72%
2020/07/01	1	33.75	0	0.00	33.90	1	4,589	0.02%
2020/06/30	0	0.00	1	33.95	33.75	-1	4,590	-0.02%
2020/06/22	5	34.70	0	0.00	34.60	5	4,693	0.11%
2020/06/19	0	0.00	5	35.12	35.00	-5	4,719	-0.11%
2020/06/18	0	0.00	1	35.30	35.10	-1	4,715	-0.02%
2020/06/17	1	35.10	3	34.80	35.70	-2	4,735	-0.04%
2020/06/16	2	34.50	0	0.00	34.15	2	4,763	0.04%
2020/06/12	0	0.00	3	34.15	34.45	-3	4,997	-0.06%
2020/06/11	0	0.00	1	35.35	34.70	-1	5,094	-0.02%
2020/06/09	1	35.45	0	0.00	35.40	1	5,202	0.02%
2020/06/08	1	34.80	0	0.00	35.20	1	5,290	0.02%
2020/06/01	6	33.66	10	34.20	33.75	-4	5,302	-0.08%
2020/05/26	3	33.80	1	33.75	33.80	2	5,065	0.04%
2020/05/22	1	32.90	0	0.00	32.55	1	5,050	0.02%
2020/05/20	0	0.00	1	32.95	33.70	-1	5,007	-0.02%
2020/05/15	5	32.30	0	0.00	31.80	5	4,908	0.10%
2020/05/14	1	32.15	16	32.60	32.00	-15	4,866	-0.31%
2020/05/13	4	33.15	0	0.00	33.05	4	4,782	0.08%
2020/05/12	6	33.51	0	0.00	33.35	6	4,745	0.13%
2020/05/08	7	34.18	0	0.00	33.85	7	4,701	0.15%
2020/04/27	0	0.00	1	31.55	32.80	-1	4,385	-0.02%
2020/04/14	0	0.00	8	33.40	33.30	-8	3,956	-0.20%
2020/04/13	0	0.00	10	32.30	32.05	-10	3,904	-0.26%
2020/04/09	8	33.22	0	0.00	32.10	8	3,878	0.21%
2020/04/01	1	30.45	0	0.00	30.45	1	3,626	0.03%
2020/03/26	11	31.18	0	0.00	31.00	11	3,437	0.32%
2020/03/25	2.8	31.37	0	0.00	31.55	2.8	3,491	0.08%
2020/03/23	2	29.75	0	0.00	29.60	2	3,401	0.06%
2020/03/20	3	30.80	0	0.00	30.25	3	3,357	0.09%
2020/03/19	0	0.00	1	30.85	29.70	-1	3,219	-0.03%
2020/03/18	5	33.00	0	0.00	33.00	5	3,094	0.16%
2020/03/17	2	33.00	0	0.00	33.00	2	3,023	0.07%
2020/03/12	0	0.00	1	37.40	37.85	-1	2,743	-0.04%
2020/03/10	0	0.00	3	37.95	38.35	-3	2,580	-0.12%
2020/03/06	1	38.90	0	0.00	39.00	1	2,521	0.04%
2020/02/27	4	39.00	0	0.00	39.55	4	2,620	0.15%
2020/02/24	1	38.85	0	0.00	38.90	1	2,600	0.04%
2020/02/10	1	39.20	0	0.00	39.40	1	3,239	0.03%
2020/02/06	4	40.10	0	0.00	40.00	4	3,273	0.12%
2020/02/05	1	39.85	0	0.00	39.95	1	3,292	0.03%
2020/01/31	10	39.80	0	0.00	39.35	10	3,313	0.30%
2020/01/20	0	0.00	3	42.20	42.25	-3	3,203	-0.09%
2020/01/06	2	41.50	0	0.00	41.40	2	3,994	0.05%
2019/12/30	1	42.10	0	0.00	42.10	1	4,085	0.02%
2019/12/17	1	42.15	0	0.00	42.30	1	4,627	0.02%
2019/12/13	10	41.80	6	41.85	41.65	4	4,676	0.09%
2019/12/11	2	40.80	0	0.00	41.15	2	4,660	0.04%
2019/12/10	2	41.00	0	0.00	41.00	2	4,672	0.04%
2019/12/09	1	40.95	0	0.00	40.85	1	4,698	0.02%
2019/12/02	2	41.50	8	41.70	41.25	-6	4,737	-0.13%
2019/11/28	1	42.05	0	0.00	42.00	1	4,904	0.02%
2019/11/25	0	0.00	1	42.15	42.10	-1	5,056	-0.02%
2019/11/22	3	42.58	0	0.00	42.20	3	5,197	0.06%
2019/11/19	1	42.05	0	0.00	42.45	1	5,580	0.02%
2019/11/18	6	42.60	0	0.00	42.80	6	5,521	0.11%
2019/11/13	5	43.31	0	0.00	43.35	5	5,403	0.09%
2019/11/12	46	44.70	1	44.30	44.00	45	5,374	0.84%
2019/11/11	0	0.00	40	47.55	46.95	-40	5,134	-0.78%
2019/11/04	0	0.00	5	48.05	48.25	-5	5,203	-0.10%
2019/11/01	0	0.00	1	47.65	48.20	-1	5,230	-0.02%
2019/10/31	0	0.00	3	48.10	47.85	-3	5,258	-0.06%
2019/10/22	6	47.80	1	48.00	47.80	5	5,320	0.09%
2019/10/18	2	48.48	10	48.63	48.70	-8	5,261	-0.15%
2019/10/17	82	48.00	81	47.55	48.15	1	5,135	0.02%
2019/10/16	0	0.00	1	47.95	47.95	-1	5,045	-0.02%
2019/10/15	0	0.00	1	46.40	46.60	-1	4,906	-0.02%
2019/10/07	0	0.00	18	45.75	45.35	-18	4,751	-0.38%
2019/10/04	0	0.00	1	45.35	45.45	-1	4,737	-0.02%
2019/10/03	1	45.40	2	44.85	45.00	-1	4,717	-0.02%
2019/10/02	0	0.00	4	45.80	45.85	-4	4,638	-0.09%
2019/10/01	1	46.00	0	0.00	46.15	1	4,620	0.02%
2019/09/27	0	0.00	1.1	45.98	45.80	-1.1	4,558	-0.02%
2019/09/25	0	0.00	3	44.75	45.00	-3	4,333	-0.07%
2019/09/24	2	44.78	1	45.25	44.65	1	4,339	0.02%
2019/09/23	1	45.15	14	44.66	45.00	-13	4,302	-0.30%
2019/09/20	2	44.20	0	0.00	44.40	2	4,202	0.05%
2019/09/18	2	44.55	0	0.00	44.60	2	4,143	0.05%
2019/09/17	2	44.38	0	0.00	44.40	2	4,110	0.05%
2019/09/16	2	44.65	0	0.00	44.25	2	4,158	0.05%
2019/09/09	0	0.00	4	43.85	43.80	-4	4,057	-0.10%
2019/09/05	6	43.63	0	0.00	43.70	6	4,098	0.15%
2019/09/03	4	43.58	3	43.45	43.45	1	4,087	0.02%
2019/09/02	7	44.21	5	44.65	44.05	2	4,061	0.05%
2019/08/30	6	43.73	12	44.00	44.00	-6	3,937	-0.15%
2019/08/28	0	0.00	1	42.90	43.00	-1	3,712	-0.03%
2019/08/27	3	43.27	16	43.54	43.00	-13	3,669	-0.35%
2019/08/26	14	42.79	2	42.43	42.60	12	3,526	0.34%
2019/08/23	5	42.47	6	42.48	42.50	-1	3,394	-0.03%
2019/08/22	11	41.15	1	40.80	41.30	10	3,183	0.31%
2019/08/13	2	40.30	0	0.00	40.25	2	3,256	0.06%
2019/08/01	2	39.50	0	0.00	39.55	2	3,315	0.06%
2019/07/30	0	0.00	2	40.15	40.15	-2	3,299	-0.06%
2019/07/29	0	0.00	2	40.00	40.00	-2	3,334	-0.06%
2019/07/25	4	40.08	0	0.00	40.10	4	3,322	0.12%
2019/07/22	1	39.40	0	0.00	39.45	1	3,403	0.03%
2019/07/19	0	0.00	1	40.40	40.40	-1	3,498	-0.03%
2019/07/12	1	40.40	0	0.00	40.65	1	3,804	0.03%
2019/07/05	0	0.00	5	40.35	40.25	-5	3,989	-0.13%
2019/06/03	1	39.65	0	0.00	40.00	1	3,913	0.03%
2019/05/23	3	39.70	0	0.00	39.85	3	3,854	0.08%
2019/05/17	5	38.76	0	0.00	38.65	5	3,753	0.13%
2019/05/16	0	0.00	16	38.65	38.65	-16	3,756	-0.43%
2019/05/14	4	38.59	5	38.75	38.75	-1	3,736	-0.03%
2019/05/10	12	40.05	0	0.00	39.70	12	3,645	0.33%
2019/05/09	7	40.01	2	40.15	39.95	5	3,642	0.14%
2019/05/08	6	40.42	0	0.00	40.65	6	3,564	0.17%
2019/05/07	2	40.70	0	0.00	40.85	2	3,503	0.06%
2019/05/06	1	40.80	0	0.00	40.80	1	3,461	0.03%
2019/04/30	3	41.58	0	0.00	41.25	3	3,366	0.09%
2019/04/29	1	41.40	0	0.00	41.60	1	3,305	0.03%
2019/04/26	1	40.75	0	0.00	41.00	1	3,252	0.03%
2019/04/24	4	41.15	0	0.00	41.05	4	3,100	0.13%
2019/04/19	2	41.30	0	0.00	41.20	2	2,929	0.07%
2019/04/18	5	41.00	2	40.98	41.05	3	2,856	0.11%
2019/04/15	1	41.45	0	0.00	41.30	1	2,687	0.04%
2019/03/26	22	41.80	1	41.70	41.65	21	2,711	0.77%
2019/03/25	0	0.00	21	41.82	42.20	-21	2,660	-0.79%
2019/03/22	1	43.10	0	0.00	42.95	1	2,616	0.04%
2019/03/21	2	43.70	0	0.00	43.70	2	2,614	0.08%
2019/03/20	2.1	43.41	0	0.00	43.55	2.1	2,637	0.08%
2019/03/15	5	42.75	0	0.00	43.00	5	2,610	0.19%
2019/02/26	1	44.05	0	0.00	44.05	1	2,770	0.04%
2019/01/24	0	0.00	1	42.55	42.60	-1	3,103	-0.03%
2019/01/02	0	0.00	20	40.20	40.20	-20	3,626	-0.55%
2018/12/26	1	40.00	1	40.15	40.15	0	3,712	0.00%
2018/12/25	0	0.00	1	40.70	40.30	-1	3,694	-0.03%
2018/12/21	4	41.03	0	0.00	40.00	4	3,756	0.11%
2018/12/13	0	0.00	1	42.95	43.00	-1	3,694	-0.03%
2018/12/07	2	41.70	0	0.00	41.80	2	3,766	0.05%
2018/12/05	1	42.20	0	0.00	42.60	1	3,773	0.03%
2018/11/29	1	41.40	0	0.00	41.60	1	3,692	0.03%
2018/11/27	2	40.45	0	0.00	40.70	2	3,645	0.05%
2018/11/14	1	38.55	0	0.00	39.10	1	3,785	0.03%
2018/11/13	2	37.85	3	38.10	39.20	-1	3,790	-0.03%
2018/11/12	1	39.05	0	0.00	39.10	1	3,715	0.03%
2018/11/09	150	41.50	0	0.00	41.50	150	3,620	4.14%	大買/鉅額交易
2018/11/08	0	0.00	150	43.32	43.60	-150	3,552	-4.22%	大賣/鉅額交易
2018/11/02	0	0.00	10	43.15	43.35	-10	3,802	-0.26%
2018/11/01	0	0.00	2	43.15	43.50	-2	3,890	-0.05%
2018/10/29	10	41.55	0	0.00	41.50	10	4,138	0.24%
2018/10/23	1	41.75	0	0.00	42.10	1	4,224	0.02%
2018/10/22	1	42.40	0	0.00	42.60	1	4,259	0.02%
2018/10/16	11	42.78	0	0.00	42.65	11	4,240	0.26%
2018/10/15	2	42.88	0	0.00	42.60	2	4,238	0.05%
2018/10/12	0	0.00	1	43.00	43.60	-1	4,205	-0.02%
2018/10/11	1	42.85	3	42.92	43.35	-2	4,201	-0.05%
2018/10/09	1	45.60	0	0.00	45.60	1	4,095	0.02%
2018/10/08	0	0.00	5	45.60	45.50	-5	4,078	-0.12%
2018/10/03	5	47.10	0	0.00	47.00	5	4,167	0.12%
2018/10/02	3	47.42	0	0.00	47.30	3	4,181	0.07%
2018/09/28	20	48.50	0	0.00	48.00	20	4,210	0.48%
2018/09/27	2	48.38	2	48.30	48.45	0	4,159	0.00%
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	2	47.60	0	0.00	47.90	2	4,085	0.05%
2018/09/17	0	0.00	1	47.10	47.30	-1	4,055	-0.02%
2018/09/14	0	0.00	1	47.25	47.20	-1	4,064	-0.02%
2018/09/04	0	0.00	1	47.00	47.05	-1	4,238	-0.02%
2018/09/03	2	46.88	4	46.85	46.95	-2	4,257	-0.05%
2018/08/29	2	46.00	0	0.00	46.10	2	4,254	0.05%
2018/08/28	2	46.03	6	46.13	46.35	-4	4,274	-0.09%
2018/08/27	11	45.60	2	45.60	45.50	9	4,280	0.21%
2018/08/24	3	45.72	0	0.00	45.50	3	4,282	0.07%
2018/08/23	0	0.00	5	46.35	46.10	-5	4,370	-0.11%
2018/08/13	1	47.50	0	0.00	47.25	1	4,268	0.02%
2018/08/09	2	48.90	0	0.00	49.00	2	4,209	0.05%
2018/08/08	1	48.95	0	0.00	49.05	1	4,280	0.02%
2018/08/07	6	49.18	0	0.00	49.45	6	4,302	0.14%
2018/08/06	10	48.80	24	48.48	48.80	-14	4,227	-0.33%
2018/08/01	1	47.35	1	47.35	47.45	0	4,041	0.00%
2018/07/31	1	47.10	17	47.31	47.30	-16	4,018	-0.40%
2018/07/30	5	47.00	21	47.03	47.00	-16	3,983	-0.40%
2018/07/27	2	46.50	43	46.35	46.85	-41	3,963	-1.03%
2018/07/26	10	45.33	10	45.80	45.65	0	3,899	0.00%
2018/07/25	0	0.00	10	45.75	45.75	-10	3,900	-0.26%
2018/07/24	10	45.05	0	0.00	45.80	10	3,938	0.25%
2018/07/23	12	45.05	1	45.35	45.20	11	3,924	0.28%
2018/07/20	13	45.23	3	44.90	45.20	10	3,940	0.25%
2018/07/19	0	0.00	20	45.73	45.10	-20	3,922	-0.51%
2018/07/16	2	44.35	0	0.00	44.40	2	3,900	0.05%
2018/07/13	3	44.30	0	0.00	44.40	3	3,966	0.08%
2018/07/10	10	44.95	0	0.00	45.15	10	3,857	0.26%
2018/07/09	0	0.00	5	45.25	45.10	-5	3,846	-0.13%
2018/06/28	5	44.40	0	0.00	44.65	5	3,980	0.13%
2018/06/26	5	44.60	0	0.00	44.60	5	4,180	0.12%
2018/06/22	5	45.10	0	0.00	45.10	5	4,295	0.12%
2018/06/19	20	45.55	0	0.00	45.10	20	4,403	0.45%
2018/06/14	20	47.10	10	47.50	46.70	10	4,342	0.23%
2018/06/13	11	47.54	11	48.02	47.50	0	4,320	0.00%
2018/06/12	0	0.00	11	47.84	47.85	-11	4,403	-0.25%
2018/06/11	0	0.00	20	46.95	46.95	-20	4,359	-0.46%
2018/06/07	0	0.00	4	46.80	47.15	-4	4,419	-0.09%
2018/06/06	0	0.00	10	46.73	46.60	-10	4,452	-0.22%
2018/06/05	4	45.75	8	46.15	46.25	-4	4,422	-0.09%
2018/06/04	10	45.08	0	0.00	45.65	10	4,400	0.23%
2018/06/01	67	45.06	1	45.05	45.25	66	4,418	1.49%
2018/05/31	14	44.77	57	45.60	45.60	-43	4,426	-0.97%
2018/05/30	7	45.02	0	0.00	44.95	7	4,338	0.16%
2018/05/29	6	45.59	0	0.00	45.55	6	4,343	0.14%
2018/05/28	5	45.65	2	45.85	45.60	3	4,382	0.07%
2018/05/25	10	45.80	0	0.00	45.85	10	4,427	0.23%
2018/05/24	5	46.10	0	0.00	46.10	5	4,470	0.11%
2018/05/21	10	45.55	0	0.00	45.60	10	4,511	0.22%
2018/05/16	5	44.38	1	44.35	44.50	4	4,687	0.09%
2018/05/15	5	45.12	0	0.00	45.00	5	4,683	0.11%
2018/05/14	6	46.13	0	0.00	45.90	6	4,768	0.13%
2018/05/11	0	0.00	20	46.05	46.25	-20	4,760	-0.42%
2018/05/10	2	46.00	0	0.00	46.00	2	4,760	0.04%
2018/05/07	2	46.48	10	46.63	46.40	-8	4,859	-0.16%
2018/05/04	1	47.00	0	0.00	46.65	1	4,880	0.02%
2018/05/03	1	47.00	0	0.00	47.00	1	4,893	0.02%
2018/05/02	0	0.00	5	47.40	47.35	-5	4,913	-0.10%
2018/04/26	0	0.00	2	47.30	47.05	-2	4,953	-0.04%
2018/04/23	2	47.55	0	0.00	47.70	2	5,103	0.04%
2018/04/19	5	47.80	0	0.00	48.15	5	5,112	0.10%
2018/04/18	1	47.40	0	0.00	47.20	1	5,086	0.02%
2018/04/11	0	0.00	1	48.00	48.05	-1	5,262	-0.02%
2018/03/31	1	47.00	0	0.00	47.05	1	5,295	0.02%
2018/03/30	1	47.00	0	0.00	47.05	1	5,263	0.02%
2018/03/29	1	47.15	0	0.00	47.35	1	5,203	0.02%
2018/03/28	2	48.10	0	0.00	47.80	2	5,071	0.04%
2018/03/26	10	48.83	0	0.00	49.00	10	4,977	0.20%
2018/03/23	1	48.90	0	0.00	49.25	1	4,943	0.02%
2018/03/21	2	49.50	2	49.60	49.50	0	4,887	0.00%
2018/03/20	0	0.00	1	50.10	50.10	-1	4,845	-0.02%
2018/03/19	1	49.90	0	0.00	49.90	1	4,845	0.02%
2018/03/16	0	0.00	1	50.20	50.10	-1	4,849	-0.02%
2018/03/14	1	50.50	0	0.00	50.50	1	4,772	0.02%
2018/03/12	1	50.30	0	0.00	50.30	1	4,801	0.02%
2018/03/07	1	49.10	0	0.00	49.05	1	4,983	0.02%
2018/02/22	2	50.00	0	0.00	49.60	2	5,217	0.04%
2018/02/12	20	49.14	1	48.85	48.95	19	5,113	0.37%
2018/02/09	2	47.20	0	0.00	47.40	2	5,109	0.04%
2018/02/06	1	50.20	0	0.00	49.40	1	5,004	0.02%
2018/01/31	1	50.80	0	0.00	50.80	1	4,930	0.02%
2018/01/30	18	51.15	0	0.00	51.10	18	4,856	0.37%
2018/01/29	11	51.11	0	0.00	51.60	11	4,824	0.23%
2018/01/26	1	51.50	0	0.00	51.50	1	4,775	0.02%
2018/01/25	0	0.00	1	51.90	51.90	-1	4,727	-0.02%
2018/01/24	1	51.30	0	0.00	51.60	1	4,704	0.02%
2018/01/23	1	51.60	0	0.00	51.70	1	4,688	0.02%
2018/01/18	1	52.60	0	0.00	52.40	1	4,583	0.02%
2018/01/17	0	0.00	11	52.03	52.60	-11	4,528	-0.24%
2018/01/16	3	51.63	0	0.00	51.80	3	4,415	0.07%
2018/01/12	0	0.00	5	51.40	51.60	-5	4,365	-0.11%
2018/01/11	0	0.00	5	51.20	51.30	-5	4,313	-0.12%
2018/01/10	1	51.20	0	0.00	51.50	1	4,289	0.02%
2018/01/09	1	51.10	0	0.00	51.20	1	4,257	0.02%
2018/01/08	7	51.36	0	0.00	51.60	7	4,174	0.17%
2018/01/05	1	51.00	0	0.00	51.50	1	4,120	0.02%
2018/01/02	12	51.92	0	0.00	51.70	12	4,032	0.30%