正新 (2105)-富邦-南屯券商分點個股進出

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
60.8
漲跌
▲3.1
漲幅
+5.37%
成交量
81,182張
產業
上市橡膠類股
976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－富邦-南屯券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-南屯券商分點個股進出
富邦-南屯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
2024/05/31	12	59.82	17.2	60.17	60.80	-5.2	10,796	-0.05%
2024/05/30	0	57.80	9	58.87	57.70	-9	9,503	-0.09%
2024/05/29	1	56.90	2	57.40	56.10	-1	8,856	-0.01%
2024/05/28	3.1	57.47	2	57.75	57.50	1.1	8,408	0.01%
2024/05/27	0	58.10	3.1	59.39	58.00	-3.1	7,932	-0.04%
2024/05/24	0	0.00	9.5	58.47	58.70	-9.5	7,420	-0.13%
2024/05/23	0.1	58.74	12.2	58.97	58.50	-12.1	7,074	-0.17%
2024/05/22	92	58.62	137.1	57.55	59.30	-45.1	6,689	-0.67%	大賣/
2024/05/21	1	53.00	3.1	53.40	54.00	-2	6,076	-0.03%
2024/05/20	0	52.90	0.1	53.10	53.40	0	5,869	0.00%
2024/05/17	2	52.90	6.1	53.18	53.40	-4.1	5,745	-0.07%
2024/05/16	0	52.90	22.1	52.99	53.20	-22.1	5,648	-0.39%
2024/05/15	0	0.00	445	52.79	52.20	-445	5,549	-8.02%	大賣/鉅額交易
2024/05/14	3	51.63	15.1	51.62	51.50	-12	5,422	-0.22%
2024/05/13	2	51.35	88.8	51.51	51.80	-86.7	5,374	-1.61%
2024/05/10	0	0.00	12.1	49.90	50.00	-12.1	5,212	-0.23%
2024/05/09	0	49.15	1	49.50	48.70	-1	5,177	-0.02%
2024/05/08	1	50.00	9	49.96	50.00	-8	5,159	-0.16%
2024/05/07	0	0.00	2	48.55	48.90	-2	5,000	-0.04%
2024/05/06	2	48.15	3	48.05	48.25	-1	4,973	-0.02%
2024/05/03	0.1	46.94	1	47.05	46.90	-0.9	4,916	-0.02%
2024/04/30	2	46.35	3	47.00	47.15	-1	4,882	-0.02%
2024/04/26	3.2	46.15	0	0.00	45.90	3.2	4,791	0.07%
2024/04/25	0	46.30	0	0.00	46.10	0	4,756	0.00%
2024/04/24	1.2	46.16	2	46.20	46.10	-0.8	4,755	-0.02%
2024/04/23	2	47.67	0.1	47.25	47.10	1.9	4,688	0.04%
2024/04/22	1	47.40	0	0.00	47.45	1	4,751	0.02%
2024/04/19	3.2	46.95	0	0.00	46.90	3.2	4,716	0.07%
2024/04/18	3	48.03	0	0.00	47.85	3	4,626	0.07%
2024/04/17	11.2	48.01	0	0.00	48.00	11.2	4,650	0.24%
2024/04/16	0	0.00	1	48.20	48.20	-1	4,626	-0.02%
2024/04/15	0	0.00	0.1	49.70	49.45	-0.1	4,574	0.00%
2024/04/12	1	48.60	0	0.00	48.70	1	4,535	0.02%
2024/04/11	0	49.45	2	49.35	49.20	-2	4,517	-0.04%
2024/04/10	3	48.99	0	0.00	49.10	3	4,514	0.07%
2024/04/09	0	49.65	7.1	49.35	49.65	-7	4,568	-0.15%
2024/04/08	2	48.85	2	49.00	48.55	0	4,601	0.00%
2024/04/03	5.3	48.17	1	48.80	48.70	4.3	4,588	0.09%
2024/04/02	1	48.85	2	49.55	48.80	-1	4,561	-0.02%
2024/04/01	0	0.00	0.1	50.00	49.75	-0.1	4,560	0.00%
2024/03/29	7	50.19	29.1	50.10	50.00	-22.1	4,566	-0.48%
2024/03/28	3	49.91	4	49.75	49.70	-1	4,531	-0.02%
2024/03/27	7	49.83	8	49.79	49.85	-1	4,663	-0.02%
2024/03/26	0	0.00	6.2	48.86	48.85	-6.2	4,973	-0.13%
2024/03/22	5.2	48.18	1	48.15	48.10	4.2	5,850	0.07%
2024/03/21	0	48.90	12.1	48.91	49.15	-12.1	6,293	-0.19%
2024/03/20	2	48.30	2	48.75	48.40	0	6,762	0.00%
2024/03/19	10.2	48.00	0	0.00	47.80	10.2	6,807	0.15%
2024/03/18	1.1	49.68	9.1	49.54	49.50	-8	6,858	-0.12%
2024/03/15	0	0.00	7.2	48.17	48.20	-7.2	6,781	-0.11%
2024/03/14	1	47.50	8.2	47.86	47.65	-7.2	6,721	-0.11%
2024/03/13	0	0.00	18	46.40	46.60	-18	6,724	-0.27%
2024/03/12	0	0.00	7	46.10	46.50	-7	6,803	-0.10%
2024/03/11	4	45.85	6	46.10	46.10	-2	6,963	-0.03%
2024/03/08	0	0.00	2.7	46.23	46.30	-2.7	7,198	-0.04%
2024/03/07	2	45.53	0	0.00	45.90	2	7,479	0.03%
2024/03/05	1	46.05	3.2	46.17	46.05	-2.2	7,635	-0.03%
2024/03/04	0	0.00	0.1	46.50	46.75	-0.1	7,683	0.00%
2024/03/01	1	46.40	2	46.55	46.65	-1	7,758	-0.01%
2024/02/29	0	0.00	12.1	46.66	46.95	-12.1	7,836	-0.15%
2024/02/27	1	46.25	1.1	46.50	46.30	-0.1	7,785	0.00%
2024/02/26	0	0.00	2	46.20	46.20	-2	7,805	-0.03%
2024/02/23	3	46.15	0	0.00	46.30	3	7,848	0.04%
2024/02/22	1	46.10	1.6	46.08	46.30	-0.6	7,894	-0.01%
2024/02/21	5	45.70	0	0.00	45.85	5	7,974	0.06%
2024/02/20	6	45.79	0	0.00	46.00	6	8,052	0.07%
2024/02/19	0	0.00	1.1	46.26	46.40	-1.1	8,186	-0.01%
2024/02/16	2	46.50	8.3	46.23	46.55	-6.3	8,334	-0.07%
2024/02/15	4	45.25	5	45.42	45.10	-1	8,361	-0.01%
2024/02/05	4	45.00	8	45.33	45.45	-4	8,405	-0.05%
2024/02/02	0	0.00	1	45.65	45.70	-1	8,426	-0.01%
2024/02/01	2	45.30	0	0.00	44.85	2	8,426	0.02%
2024/01/31	0	0.00	20	45.35	45.45	-20	8,453	-0.24%
2024/01/30	0.2	45.01	0	0.00	45.10	0.2	8,500	0.00%
2024/01/29	0	0.00	1	45.15	45.20	-1	8,572	-0.01%
2024/01/26	0	0.00	3	44.70	44.90	-3	8,578	-0.03%
2024/01/23	0.5	43.05	1	43.05	43.20	-0.5	8,675	-0.01%
2024/01/19	1	42.25	11.5	42.95	43.15	-10.5	8,706	-0.12%
2024/01/18	2	42.25	6	42.33	42.35	-4	8,755	-0.05%
2024/01/16	6	43.06	0	0.00	43.10	6	8,733	0.07%
2024/01/15	0	0.00	2	43.70	43.65	-2	8,670	-0.02%
2024/01/12	0	0.00	5	43.50	43.75	-5	8,720	-0.06%
2024/01/11	128.1	43.41	0	0.00	43.60	128.1	8,766	1.46%	大買/鉅額交易
2024/01/10	165.2	44.11	20	44.07	43.95	145.2	8,745	1.66%	大買/鉅額交易
2024/01/08	35	45.13	2	45.05	45.10	33	8,839	0.37%
2024/01/04	5	44.70	0	0.00	44.95	5	9,077	0.06%
2024/01/03	1	44.85	2	45.10	44.95	-1	9,315	-0.01%
2024/01/02	5	44.70	5	45.15	45.55	0	9,284	0.00%
2023/12/29	0	0.00	2	45.30	44.90	-2	9,312	-0.02%
2023/12/28	6	44.84	0	0.00	45.00	6	9,359	0.06%
2023/12/27	55	44.72	0	0.00	44.90	55	9,441	0.58%
2023/12/26	38	44.49	0	0.00	44.50	38	9,419	0.40%
2023/12/25	65	44.83	0	0.00	44.75	65	9,438	0.69%
2023/12/22	9.4	46.11	7.4	46.60	45.45	2	9,439	0.02%
2023/12/21	6	45.70	182	46.56	47.90	-176	9,287	-1.90%	大賣/鉅額交易
2023/12/20	2.5	46.81	105	46.95	47.00	-102.5	8,874	-1.15%	大賣/鉅額交易
2023/12/19	10	46.15	10.6	46.45	46.25	-0.6	8,458	-0.01%
2023/12/18	0.2	46.30	11	46.35	46.60	-10.8	8,068	-0.13%
2023/12/15	0	0.00	2	45.50	45.35	-2	7,684	-0.03%
2023/12/14	2	45.50	0	0.00	45.30	2	7,343	0.03%
2023/12/13	171	45.37	2	45.00	45.00	169	7,361	2.30%	大買/鉅額交易
2023/12/12	8	46.09	65	46.35	46.30	-57	7,329	-0.78%
2023/12/11	0	0.00	1	45.35	45.40	-1	7,273	-0.01%
2023/12/08	2	45.10	1	45.20	45.00	1	7,356	0.01%
2023/12/07	0	0.00	1	45.35	44.85	-1	7,324	-0.01%
2023/12/06	14	44.88	2	45.00	45.00	12	7,366	0.16%
2023/12/05	110	44.04	8	44.36	44.25	102	7,404	1.38%	大買/鉅額交易
2023/12/04	57	44.86	18.5	46.12	44.70	38.5	7,195	0.54%
2023/12/01	1	46.90	5	46.77	46.50	-4	6,918	-0.06%
2023/11/30	1.4	46.81	7	47.14	47.05	-5.7	6,870	-0.08%
2023/11/29	1	47.40	3	47.38	47.30	-2	6,788	-0.03%
2023/11/28	30	47.52	33.3	47.41	47.45	-3.3	6,868	-0.05%
2023/11/27	6	47.03	7	47.02	46.85	-1	6,925	-0.01%
2023/11/24	5	46.17	5	46.18	46.10	0	7,031	0.00%
2023/11/22	28	46.06	36.5	46.31	46.20	-8.5	7,191	-0.12%
2023/11/21	22	45.86	23	46.05	46.10	-1	7,189	-0.01%
2023/11/20	12	46.00	0	0.00	45.65	12	7,140	0.17%
2023/11/17	0	0.00	28.1	46.39	46.55	-28.1	7,059	-0.40%
2023/11/16	13	45.53	267.3	46.57	45.90	-254.3	7,001	-3.63%	大賣/鉅額交易
2023/11/15	0	0.00	241	46.23	46.55	-241	6,860	-3.51%	大賣/鉅額交易
2023/11/14	81	45.33	91.3	45.88	45.50	-10.3	6,711	-0.15%
2023/11/13	3	45.33	6.2	45.36	45.65	-3.2	6,650	-0.05%
2023/11/10	3	44.90	13	45.09	44.80	-10	6,582	-0.15%
2023/11/09	1	44.65	2	44.70	44.80	-1	6,546	-0.02%
2023/11/08	1	44.95	6.2	44.97	45.00	-5.2	6,540	-0.08%
2023/11/07	0	0.00	5	45.06	44.95	-5	6,576	-0.08%
2023/11/06	6	44.85	34	44.98	44.80	-28	6,523	-0.43%
2023/11/03	2	44.03	13	44.14	44.30	-11	6,454	-0.17%
2023/11/02	0	0.00	2	43.75	43.75	-2	6,463	-0.03%
2023/11/01	8	44.06	16	44.07	44.00	-8	6,434	-0.12%
2023/10/31	1	44.20	32	44.23	44.15	-31	6,443	-0.48%
2023/10/30	2	43.80	0	0.00	43.75	2	6,415	0.03%
2023/10/26	0	0.00	2	43.95	43.85	-2	6,457	-0.03%
2023/10/25	1	44.00	4	43.95	44.00	-3	6,407	-0.05%
2023/10/24	7.1	42.67	0.1	42.70	43.00	6.9	6,363	0.11%
2023/10/23	0	0.00	1	43.25	42.95	-1	6,353	-0.02%
2023/10/20	3	42.95	1	43.05	42.90	2	6,343	0.03%
2023/10/19	1.1	42.92	2	42.75	43.40	-1	6,328	-0.02%
2023/10/18	3	43.37	1	43.45	43.40	2	6,305	0.03%
2023/10/17	1.1	43.90	4	43.46	43.20	-2.9	6,268	-0.05%
2023/10/16	0.1	43.95	4	44.00	44.30	-3.9	6,264	-0.06%
2023/10/13	6.1	44.24	3	44.22	44.15	3.1	6,248	0.05%
2023/10/12	2	44.68	14	44.91	44.95	-12	6,237	-0.19%
2023/10/11	1	44.70	17	44.48	44.80	-16	6,100	-0.26%
2023/10/06	2	42.80	3	42.95	43.10	-1	5,908	-0.02%
2023/10/05	5	42.61	5	42.76	42.85	0	5,915	0.00%
2023/10/04	13	41.72	76	41.61	41.70	-63	5,877	-1.07%
2023/10/03	0	0.00	6	41.83	42.40	-6	5,940	-0.10%
2023/10/02	2	42.50	2	42.55	42.45	0	5,915	0.00%
2023/09/28	0	0.00	1	42.50	42.50	-1	5,972	-0.02%
2023/09/27	10	42.31	9.1	42.27	42.45	1	5,992	0.02%
2023/09/26	4	42.20	4	42.46	42.60	0	6,043	0.00%
2023/09/25	40.1	42.40	1	42.35	42.60	39.1	6,147	0.64%
2023/09/22	27	42.27	1	43.30	42.90	26	6,185	0.42%
2023/09/21	86	42.81	17	42.63	42.60	69	6,147	1.12%
2023/09/20	2	43.50	39	43.43	43.40	-37	6,069	-0.61%
2023/09/19	1	44.15	14	43.86	43.90	-13	6,058	-0.21%
2023/09/18	3	42.77	45.7	43.12	43.10	-42.7	5,931	-0.72%
2023/09/15	3	42.07	26.1	42.39	42.65	-23.1	5,870	-0.39%
2023/09/14	0	0.00	98	42.74	42.75	-98	5,794	-1.69%
2023/09/13	7	42.46	6	42.53	42.65	1	5,816	0.02%
2023/09/12	11	41.91	16	41.58	41.80	-5	5,928	-0.08%
2023/09/11	1.4	41.59	7.3	41.65	41.65	-6	5,984	-0.10%
2023/09/08	18	39.76	23	41.35	41.40	-5	5,956	-0.08%
2023/09/07	34	39.58	2	39.80	39.70	32	5,823	0.55%
2023/09/06	32.3	39.60	0	0.00	39.75	32.3	5,835	0.55%
2023/09/05	0	0.00	4	39.90	40.00	-4	5,832	-0.07%
2023/09/04	1.4	40.32	0	0.00	40.10	1.4	5,843	0.02%
2023/09/01	2	39.60	11	40.18	40.45	-9	5,794	-0.16%
2023/08/31	3	39.14	3	39.55	39.65	0	5,662	0.00%
2023/08/30	7	39.91	4	39.83	39.75	3	5,531	0.05%
2023/08/29	4.1	39.27	36	39.13	39.55	-31.9	5,428	-0.59%
2023/08/25	0	0.00	1	37.45	37.40	-1	5,640	-0.02%
2023/08/24	6	37.98	0	0.00	37.85	6	5,661	0.11%
2023/08/22	0	0.00	10	37.80	38.05	-10	5,697	-0.18%
2023/08/21	1	38.05	1	38.00	37.95	0	5,720	0.00%
2023/08/18	1	38.00	0	0.00	37.75	1	5,780	0.02%
2023/08/15	1.5	37.92	12	38.00	37.95	-10.5	5,904	-0.18%
2023/08/14	104.5	37.89	3	38.00	37.45	101.5	5,955	1.70%	大買/鉅額交易
2023/08/11	23.1	38.29	1	38.35	38.40	22.1	5,999	0.37%
2023/08/10	11.1	36.89	1	36.90	36.90	10.1	6,087	0.17%
2023/08/09	1.3	37.19	0	0.00	37.35	1.3	6,098	0.02%
2023/08/08	0.1	37.45	0	0.00	37.70	0.1	6,100	0.00%
2023/08/07	0.1	37.40	0	0.00	37.35	0.1	6,091	0.00%
2023/08/04	3.2	37.31	0	0.00	37.15	3.2	6,111	0.05%
2023/08/02	18	37.38	16.3	37.47	37.35	1.7	6,103	0.03%
2023/08/01	21.1	37.91	11	37.89	37.90	10.1	6,041	0.17%
2023/07/31	10.4	38.57	0.5	38.70	38.45	9.9	6,033	0.16%
2023/07/28	8.1	38.45	88	38.60	38.70	-79.9	6,153	-1.30%
2023/07/27	0	0.00	2	38.65	38.60	-2	6,135	-0.03%
2023/07/26	6.1	38.42	1	38.55	38.35	5.1	6,140	0.08%
2023/07/25	5	38.10	13	38.13	38.50	-8	6,161	-0.13%
2023/07/24	61.1	37.71	28	37.99	38.00	33.1	6,157	0.54%
2023/07/21	12	38.50	0	0.00	38.40	12	6,166	0.19%
2023/07/20	3.1	38.70	2	38.45	38.80	1.1	6,193	0.02%
2023/07/19	74.1	38.54	6	38.40	38.40	68.1	6,171	1.10%
2023/07/18	30.1	38.95	15	39.25	39.15	15.1	6,127	0.25%
2023/07/17	16.1	38.64	12	39.15	39.50	4.1	6,114	0.07%
2023/07/14	32	39.02	7	39.40	39.15	25	6,074	0.41%
2023/07/13	77.1	39.19	0	0.00	39.10	77.1	6,069	1.27%
2023/07/12	1.1	39.46	1	39.90	39.70	0.1	6,059	0.00%
2023/07/11	0	0.00	12	39.75	39.75	-12	6,101	-0.20%
2023/07/10	26.1	39.45	5	40.08	39.45	21.1	6,112	0.34%
2023/07/07	38	38.62	2	38.60	38.75	36	6,073	0.59%
2023/07/06	12.1	39.31	6	39.30	39.30	6.1	6,028	0.10%
2023/07/05	43.7	39.03	6	39.08	38.95	37.7	5,979	0.63%
2023/07/04	23.5	39.26	2	39.20	39.20	21.5	5,923	0.36%
2023/07/03	36.1	39.34	5	39.15	39.30	31.1	5,856	0.53%
2023/06/30	14	40.41	0	0.00	40.15	14	5,786	0.24%
2023/06/29	3	40.63	5	40.88	41.10	-2	5,711	-0.04%
2023/06/28	1	40.70	9	40.83	40.75	-8	5,743	-0.14%
2023/06/27	0	0.00	16	41.01	40.80	-16	5,768	-0.28%
2023/06/26	1.1	40.62	2	40.95	40.75	-0.9	5,909	-0.02%
2023/06/21	1	40.85	0	0.00	41.00	1	6,390	0.02%
2023/06/20	1	41.15	2	41.60	41.05	-1	6,355	-0.02%
2023/06/19	4	41.05	8	41.14	41.20	-4	6,291	-0.06%
2023/06/16	14.6	41.46	6	41.66	41.15	8.6	6,174	0.14%
2023/06/15	7	40.30	17	40.26	40.55	-10	5,878	-0.17%
2023/06/14	6.5	40.28	29	40.24	40.25	-22.5	5,792	-0.39%
2023/06/13	4.1	39.19	84.5	39.19	39.40	-80.4	5,689	-1.41%
2023/06/12	2	39.10	2	39.15	38.85	0	5,626	0.00%
2023/06/09	2	38.65	3.3	38.39	38.80	-1.3	5,604	-0.02%
2023/06/08	0	0.00	1	38.50	38.55	-1	5,569	-0.02%
2023/06/07	1	38.95	3.2	38.90	38.85	-2.2	5,560	-0.04%
2023/06/06	1	38.60	1	38.70	38.70	0	5,546	0.00%
2023/06/05	13	38.88	1	39.15	38.80	12	5,535	0.22%
2023/06/02	8.1	38.76	25	38.87	39.10	-16.9	5,501	-0.31%
2023/06/01	67	37.99	162	38.16	37.85	-95	5,443	-1.75%	大賣/
2023/05/31	191	39.09	2	39.80	39.00	189	5,339	3.54%	大買/鉅額交易
2023/05/30	37.1	39.82	9	39.78	39.80	28.1	4,973	0.57%
2023/05/29	1	39.70	1	39.70	39.60	0	4,950	0.00%
2023/05/26	4	39.60	2	39.45	39.50	2	4,994	0.04%
2023/05/25	0	0.00	9	39.93	39.90	-9	4,979	-0.18%
2023/05/24	5	39.45	5	39.66	39.80	0	4,942	0.00%
2023/05/23	6	39.98	3	40.10	39.95	3	4,911	0.06%
2023/05/22	0	0.00	4	40.41	40.50	-4	4,841	-0.08%
2023/05/19	3.3	40.10	4	40.24	40.15	-0.7	4,785	-0.02%
2023/05/18	4	39.90	21	39.92	40.00	-17	4,717	-0.36%
2023/05/17	1	39.60	9	39.72	39.80	-8	4,637	-0.17%
2023/05/16	2	39.75	17.3	39.63	39.75	-15.3	4,545	-0.34%
2023/05/15	4	38.90	3	38.75	38.90	1	4,385	0.02%
2023/05/10	1	38.30	2	38.35	38.70	-1	4,325	-0.02%
2023/05/09	1.4	38.45	0	0.00	38.40	1.4	4,345	0.03%
2023/05/08	0.3	38.50	3.3	38.41	38.60	-3	4,379	-0.07%
2023/05/05	4	38.78	2	38.80	38.40	2	4,375	0.05%
2023/05/04	22	38.88	1	38.15	38.80	21	4,338	0.48%
2023/05/02	1	37.75	0	0.00	37.95	1	4,217	0.02%
2023/04/28	0	0.00	9	37.68	37.80	-9	4,273	-0.21%
2023/04/27	5	37.25	0	0.00	37.50	5	4,251	0.12%
2023/04/26	10	37.01	0	0.00	37.10	10	4,243	0.24%
2023/04/25	4	37.36	0	0.00	36.95	4	4,220	0.09%
2023/04/24	4	36.95	0	0.00	37.15	4	4,179	0.10%
2023/04/20	9	36.90	0	37.10	36.90	9	4,174	0.22%
2023/04/19	1	37.55	0	0.00	37.40	1	4,191	0.02%
2023/04/18	3	37.30	2	37.85	37.40	1	4,153	0.02%
2023/04/17	25	37.99	6	37.75	37.90	19	4,106	0.46%
2023/04/14	11	37.67	8	38.09	38.00	3	4,047	0.07%
2023/04/13	42	37.35	0	0.00	37.30	42	3,959	1.06%
2023/04/12	1	37.65	1	37.60	37.75	0	3,885	0.00%
2023/04/11	11	37.07	4	37.10	37.10	7	3,792	0.18%
2023/04/10	1	37.15	1	37.25	37.15	0	3,765	0.00%
2023/04/07	6.2	36.80	0	0.00	36.80	6.2	3,711	0.17%
2023/04/06	0	0.00	1	36.25	36.25	-1	3,686	-0.03%
2023/03/31	0	0.00	12	36.83	36.55	-12	3,645	-0.33%
2023/03/30	0	0.00	1	36.45	36.55	-1	3,557	-0.03%
2023/03/29	1.5	35.85	4	36.19	36.55	-2.5	3,540	-0.07%
2023/03/28	2	35.93	31	36.38	35.95	-29	3,482	-0.83%
2023/03/27	3	37.05	228	37.43	36.20	-225	3,425	-6.57%	大賣/鉅額交易
2023/03/24	284.1	37.70	44	37.39	37.65	240.1	3,235	7.42%	大買/鉅額交易
2023/03/23	0	0.00	2	34.95	34.95	-2	2,687	-0.07%
2023/03/20	0	0.00	1	34.05	34.05	-1	2,691	-0.04%
2023/03/15	1	34.40	2	34.30	34.20	-1	2,621	-0.04%
2023/03/13	3	34.30	0	0.00	34.65	3	2,609	0.11%
2023/03/09	1	34.60	0	0.00	34.60	1	2,642	0.04%
2023/03/08	0	0.00	3	34.82	34.90	-3	2,690	-0.11%
2023/03/06	1	34.80	6.2	34.81	35.10	-5.2	2,698	-0.19%
2023/03/02	0	0.00	3	34.20	34.20	-3	2,681	-0.11%
2023/03/01	1	34.00	5	34.13	34.00	-4	2,684	-0.15%
2023/02/24	0.2	34.70	0	0.00	34.25	0.2	2,630	0.01%
2023/02/23	1.7	34.92	1	34.95	34.85	0.7	2,545	0.03%
2023/02/21	2	35.15	2	35.03	35.05	0	2,524	0.00%
2023/02/20	5	34.65	0	0.00	34.60	5	2,503	0.20%
2023/02/17	1	34.10	0	0.00	34.55	1	2,533	0.04%
2023/02/16	0	0.00	1	34.30	34.30	-1	2,585	-0.04%
2023/02/15	2	34.15	0	0.00	34.05	2	2,635	0.08%
2023/02/13	2	34.08	0	0.00	34.15	2	2,666	0.07%
2023/02/09	2	33.98	0	0.00	33.90	2	2,706	0.07%
2023/02/08	1	33.95	0	0.00	33.90	1	2,696	0.04%
2023/02/07	4	33.93	0	0.00	34.00	4	2,683	0.15%
2023/02/06	2	34.25	0	0.00	34.15	2	2,643	0.08%
2023/02/03	2	34.55	0	0.00	34.55	2	2,624	0.08%
2023/02/02	7	34.60	0	0.00	34.65	7	2,648	0.26%
2023/02/01	0	0.00	5	34.70	34.70	-5	2,665	-0.19%
2023/01/31	5	34.84	0	0.00	34.50	5	2,718	0.18%
2023/01/30	2	34.60	0	0.00	34.90	2	2,683	0.07%
2023/01/17	2	34.30	10	34.40	34.50	-8	2,620	-0.31%
2023/01/16	4	34.50	3	34.57	34.40	1	2,664	0.04%
2023/01/13	2	34.35	0	0.00	34.20	2	2,737	0.07%
2023/01/12	2	34.55	2	34.60	34.75	0	2,883	0.00%
2023/01/11	0	0.00	1	34.75	34.70	-1	2,893	-0.03%
2023/01/09	0	0.00	2	34.53	34.75	-2	2,948	-0.07%
2023/01/04	0	0.00	5	34.15	34.20	-5	3,035	-0.16%
2022/12/30	0	0.00	1	34.10	33.90	-1	3,126	-0.03%
2022/12/29	5	33.60	0	0.00	33.70	5	3,199	0.16%
2022/12/27	0	0.00	7	34.39	34.20	-7	3,307	-0.21%
2022/12/26	1	34.00	0	0.00	34.05	1	3,388	0.03%
2022/12/22	0	0.00	0.2	34.00	34.00	-0.2	3,626	-0.01%
2022/12/21	0.1	33.75	0	0.00	33.60	0.1	3,770	0.00%
2022/12/20	8	33.86	0	0.00	33.70	8	3,853	0.21%
2022/12/09	1	34.75	0	0.00	35.00	1	5,259	0.02%
2022/12/05	2	35.05	2	34.85	34.60	0	6,213	0.00%
2022/12/01	4	34.71	1	35.00	34.55	3	6,223	0.05%
2022/11/30	1	34.50	0	0.00	34.95	1	6,192	0.02%
2022/11/29	0	0.00	5	34.26	34.55	-5	6,125	-0.08%
2022/11/28	2	33.78	0	0.00	33.95	2	6,121	0.03%
2022/11/25	4	34.25	13	34.30	34.35	-9	6,128	-0.15%
2022/11/24	1	34.25	15	34.24	34.25	-14	6,164	-0.23%
2022/11/23	7	33.63	0	0.00	33.80	7	6,163	0.11%
2022/11/22	0	33.75	0	0.00	33.50	0	6,194	0.00%
2022/11/21	0	0.00	1	33.65	33.75	-1	6,196	-0.02%
2022/11/18	1.2	33.58	0	0.00	33.50	1.2	6,206	0.02%
2022/11/17	2	33.68	0	0.00	33.75	2	6,205	0.03%
2022/11/16	1	33.90	0	0.00	33.80	1	6,202	0.02%
2022/11/15	7	34.26	7	33.98	34.45	0	6,180	0.00%
2022/11/14	0	0.00	2	34.15	34.20	-2	6,154	-0.03%
2022/11/11	0	0.00	13	33.43	33.35	-13	6,101	-0.21%
2022/11/10	2	33.20	0	0.00	33.05	2	6,081	0.03%
2022/11/09	1	33.45	8	33.60	33.45	-7	6,120	-0.11%
2022/11/08	1	33.60	0	0.00	33.45	1	6,181	0.02%
2022/11/04	2	32.70	0	0.00	32.95	2	6,288	0.03%
2022/11/03	0	33.10	0	0.00	33.00	0	6,303	0.00%
2022/11/02	1	32.90	0	0.00	33.00	1	6,321	0.02%
2022/11/01	0	0.00	3	33.25	33.05	-3	6,326	-0.05%
2022/10/31	0.1	32.40	0	0.00	32.30	0.1	6,311	0.00%
2022/10/28	0.1	32.64	0	0.00	32.40	0.1	6,352	0.00%
2022/10/27	4	33.05	1	33.20	33.05	3	6,348	0.05%
2022/10/26	3	31.87	0	0.00	32.10	3	6,306	0.05%
2022/10/25	0.1	32.02	0	0.00	32.10	0.1	6,335	0.00%
2022/10/24	12.1	32.17	0	0.00	32.00	12.1	6,318	0.19%
2022/10/21	1.1	32.02	1	32.05	32.00	0.1	6,274	0.00%
2022/10/20	4.1	32.63	4	32.70	32.80	0.1	6,191	0.00%
2022/10/19	21.2	33.79	2	34.00	33.50	19.2	6,021	0.32%
2022/10/18	1	33.95	1	34.05	33.95	0	6,068	0.00%
2022/10/17	1	34.05	2	33.75	34.00	-1	6,113	-0.02%
2022/10/14	0	34.23	0	0.00	34.10	0	6,106	0.00%
2022/10/13	2.4	34.33	10	34.40	34.05	-7.6	6,135	-0.12%
2022/10/12	2	34.85	0	0.00	34.85	2	6,108	0.03%
2022/10/11	21.1	34.50	0	0.00	34.55	21.1	6,132	0.34%
2022/10/07	20	35.45	0	0.00	35.25	20	6,118	0.33%
2022/10/06	2	35.90	1	35.60	35.80	1	6,159	0.02%
2022/10/05	16.1	35.84	0	0.00	35.70	16.1	6,143	0.26%
2022/10/04	0	0.00	1	35.40	35.35	-1	6,091	-0.02%
2022/10/03	5	35.50	1	35.35	35.00	4	6,085	0.07%
2022/09/30	0	35.85	0	0.00	35.70	0	6,141	0.00%
2022/09/29	6	36.47	4	36.55	36.40	2	6,023	0.03%
2022/09/28	2	36.48	4	36.40	36.30	-2	5,964	-0.03%
2022/09/27	13	36.97	3	36.72	37.05	10	5,867	0.17%
2022/09/26	8.1	36.86	3	36.80	36.95	5.1	5,802	0.09%
2022/09/23	7	37.91	40	38.32	37.35	-33	5,675	-0.58%
2022/09/22	2	38.23	4	38.40	38.80	-2	5,493	-0.04%
2022/09/21	4	39.50	25	39.21	39.25	-21	5,417	-0.39%
2022/09/20	11	39.59	4	39.60	39.60	7	5,266	0.13%
2022/09/19	3	39.15	4.1	39.22	39.45	-1.1	5,117	-0.02%
2022/09/16	9	38.67	10.4	38.78	39.50	-1.4	4,957	-0.03%
2022/09/15	30	38.50	47	38.78	38.40	-17	4,576	-0.37%
2022/09/14	8.1	36.95	43	37.54	37.70	-34.9	4,040	-0.86%
2022/09/13	0	0.00	18	35.73	35.95	-18	3,724	-0.48%
2022/09/12	0	35.13	5	35.10	35.20	-5	3,641	-0.14%
2022/09/08	0	34.65	1	34.90	34.90	-1	3,747	-0.03%
2022/09/07	0.2	34.24	10.9	34.34	34.15	-10.7	3,737	-0.29%
2022/09/06	1	34.51	3	34.45	34.60	-2	3,718	-0.05%
2022/09/05	0	34.85	0	0.00	34.65	0	3,731	0.00%
2022/09/02	0	0.00	7	34.97	34.80	-7	3,767	-0.19%
2022/09/01	1	34.80	0	0.00	35.00	1	3,754	0.03%
2022/08/31	0	35.10	0	0.00	35.45	0	3,747	0.00%
2022/08/30	0	34.95	0	0.00	34.95	0	3,735	0.00%
2022/08/29	0.1	34.66	0	0.00	34.55	0.1	3,733	0.00%
2022/08/26	11	35.25	0	0.00	35.35	11	3,729	0.30%
2022/08/25	1.3	35.18	0	0.00	35.15	1.3	3,749	0.03%
2022/08/24	10.1	35.30	0	0.00	35.25	10.1	3,786	0.27%
2022/08/23	1	34.95	0.2	34.95	34.90	0.9	4,007	0.02%
2022/08/22	0	35.35	0	0.00	35.20	0	4,064	0.00%
2022/08/19	0	0.00	1	35.25	35.35	-1	4,090	-0.02%
2022/08/18	2	35.18	1	35.15	35.50	1	4,097	0.02%
2022/08/16	1	35.30	5	35.30	35.50	-4	4,111	-0.10%
2022/08/15	0	0.00	32	35.03	34.95	-32	4,082	-0.78%
2022/08/12	0	0.00	8	35.25	35.20	-8	4,089	-0.20%
2022/08/11	6	34.77	5	34.71	34.75	1	4,032	0.03%
2022/08/10	1	34.35	0	0.00	34.50	1	4,014	0.03%
2022/08/09	12.9	34.44	3	34.60	34.55	9.9	4,035	0.25%
2022/08/08	0	0.00	26	34.56	34.80	-26	4,014	-0.65%
2022/08/05	2	34.90	3	34.97	35.00	-1	4,001	-0.02%
2022/08/04	9	34.83	0	0.00	34.50	9	4,021	0.22%
2022/08/03	0	0.00	9	35.53	35.75	-9	3,969	-0.23%
2022/08/02	1	35.85	2	35.78	35.80	-1	3,958	-0.03%
2022/08/01	1	35.40	1	35.80	36.10	0	3,941	0.00%
2022/07/28	3	35.50	0	0.00	35.30	3	3,920	0.08%
2022/07/27	5	35.30	0	0.00	35.35	5	3,904	0.13%
2022/07/25	0	0.00	0.3	35.15	35.15	-0.3	3,902	-0.01%
2022/07/22	1	35.55	5.2	35.89	35.60	-4.2	3,851	-0.11%
2022/07/21	1	35.55	1	36.10	36.15	0	3,840	0.00%
2022/07/20	12	36.22	17	36.36	35.80	-5	3,799	-0.13%
2022/07/19	11	36.63	3	36.62	36.65	8	3,781	0.21%
2022/07/18	4	36.28	5.1	36.52	36.60	-1.1	3,752	-0.03%
2022/07/15	20	36.00	0	0.00	36.30	20	3,706	0.54%
2022/07/14	0.2	35.90	1	35.90	36.05	-0.8	3,698	-0.02%
2022/07/13	6	35.18	1	35.80	35.25	5	3,643	0.14%
2022/07/12	1	34.65	0	0.00	34.90	1	3,605	0.03%
2022/07/11	6	35.75	9	36.32	35.60	-3	3,595	-0.08%
2022/07/08	2	36.10	2.1	35.80	36.10	-0.1	3,582	0.00%
2022/07/07	0	0.00	13	35.01	35.15	-13	3,462	-0.38%
2022/07/06	3	34.85	0	0.00	34.70	3	3,468	0.09%
2022/07/04	4	34.85	1	34.70	34.80	3	3,437	0.09%
2022/07/01	2.3	34.84	5	34.40	34.25	-2.8	3,466	-0.08%
2022/06/29	16	35.94	0	0.00	35.65	16	3,500	0.46%
2022/06/27	0	0.00	1	35.70	35.70	-1	3,569	-0.03%
2022/06/24	0	35.45	2	35.70	35.45	-2	3,554	-0.06%
2022/06/23	0	0.00	14	35.01	35.10	-14	3,521	-0.40%
2022/06/21	0	0.00	5	34.44	34.95	-5	3,511	-0.14%
2022/06/20	1	33.90	0	0.00	33.75	1	3,500	0.03%
2022/06/17	4	34.40	2	34.55	34.40	2	3,477	0.06%
2022/06/16	4	35.15	11	35.18	34.85	-7	3,401	-0.21%
2022/06/15	0	0.00	1	35.05	35.05	-1	3,443	-0.03%
2022/06/14	4	34.78	0	0.00	34.95	4	3,466	0.12%
2022/06/13	0	0.00	25	34.90	34.70	-25	3,498	-0.71%
2022/06/10	0	0.00	0.3	35.50	35.50	-0.3	3,485	-0.01%
2022/06/07	2	35.70	0	0.00	35.65	2	3,468	0.06%
2022/06/02	3	35.45	16	35.38	35.50	-13	3,526	-0.37%
2022/06/01	8.1	35.42	1	35.60	35.25	7.1	3,623	0.20%
2022/05/31	1	34.90	0	0.00	35.55	1	3,606	0.03%
2022/05/30	1	35.14	178	34.75	35.30	-177	3,395	-5.21%	大賣/鉅額交易
2022/05/27	0.1	34.60	1.1	34.75	34.75	-1	3,357	-0.03%
2022/05/26	0.3	34.50	1	34.40	34.40	-0.8	3,371	-0.02%
2022/05/25	0	0.00	3	34.55	34.50	-3	3,454	-0.09%
2022/05/24	0	34.15	2	33.95	33.85	-2	3,508	-0.06%
2022/05/23	1	34.06	2	34.43	33.95	-1	3,506	-0.03%
2022/05/20	0	34.60	0	0.00	34.40	0	3,522	0.00%
2022/05/19	4	34.00	1	34.20	33.95	3	3,484	0.09%
2022/05/18	1	34.83	6	34.80	34.75	-5	3,484	-0.14%
2022/05/17	5	34.35	2	34.28	34.30	3	3,494	0.09%
2022/05/13	0.1	33.09	0	0.00	33.30	0.1	3,480	0.00%
2022/05/12	0.1	33.14	2	33.00	33.00	-1.9	3,515	-0.05%
2022/05/11	1.1	33.02	1	33.00	33.00	0.1	3,504	0.00%
2022/05/10	2.2	33.12	0	0.00	33.25	2.2	3,543	0.06%
2022/05/09	0.1	33.36	1	33.40	33.45	-0.9	3,561	-0.02%
2022/05/06	1.2	33.64	0.1	33.70	33.70	1.1	3,626	0.03%
2022/05/05	2	34.18	1	34.20	34.30	1	3,729	0.03%
2022/05/04	3.2	33.77	0	0.00	33.70	3.2	3,737	0.09%
2022/05/03	2.1	33.66	0	0.00	33.70	2.1	3,818	0.06%
2022/04/29	0.1	33.70	0	0.00	33.45	0.1	3,837	0.00%
2022/04/28	3.1	33.45	1	33.30	33.50	2.1	3,881	0.06%
2022/04/27	5.4	33.30	2	33.23	33.40	3.4	3,860	0.09%
2022/04/26	0	33.90	0	0.00	33.95	0	3,837	0.00%
2022/04/25	1.4	33.80	0	0.00	33.80	1.4	3,857	0.04%
2022/04/22	2	34.35	0	0.00	34.40	2	3,817	0.05%
2022/04/21	2	34.43	43	34.50	34.55	-41	3,847	-1.07%
2022/04/20	0.7	34.25	0	0.00	34.15	0.7	3,889	0.02%
2022/04/19	2	34.30	0	0.00	34.05	2	3,882	0.05%
2022/04/18	0	34.40	11	34.00	34.05	-11	3,924	-0.28%
2022/04/15	27	34.23	0	0.00	34.25	27	3,938	0.69%
2022/04/14	5	34.90	0	0.00	34.75	5	3,966	0.13%
2022/04/13	2	34.87	0	0.00	34.80	2	4,006	0.05%
2022/04/12	0	34.40	0	0.00	34.35	0	4,041	0.00%
2022/04/11	3	34.62	0	0.00	34.40	3	4,054	0.07%
2022/04/08	0.1	35.13	1	35.05	35.00	-0.9	4,056	-0.02%
2022/04/07	10	35.16	1	35.25	34.95	9	4,116	0.22%
2022/04/06	2	35.50	2	35.35	35.65	0	4,126	0.00%
2022/04/01	1	35.84	4	35.74	35.90	-3	4,226	-0.07%
2022/03/31	4	35.71	0	0.00	35.45	4	4,354	0.09%
2022/03/30	0	0.00	2	35.58	35.30	-2	4,321	-0.05%
2022/03/29	1.3	34.81	0	0.00	34.60	1.3	4,231	0.03%
2022/03/28	0	34.80	0	0.00	34.85	0	4,227	0.00%
2022/03/24	0	35.10	0	0.00	35.05	0	4,304	0.00%
2022/03/23	1	35.45	0	0.00	35.50	1	4,354	0.02%
2022/03/21	2	35.30	135	35.36	35.60	-133	4,402	-3.02%	大賣/鉅額交易
2022/03/18	0	0.00	226	35.23	35.00	-226	4,448	-5.08%	大賣/鉅額交易
2022/03/17	0	0.00	0.3	35.05	35.00	-0.3	4,474	-0.01%
2022/03/16	0.3	34.35	0	0.00	34.85	0.3	4,587	0.01%
2022/03/15	0.2	34.65	0	0.00	34.70	0.2	4,883	0.00%
2022/03/14	2	34.68	5	34.90	35.05	-3	4,982	-0.06%
2022/03/11	0	0.00	1	34.50	34.50	-1	5,019	-0.02%
2022/03/10	0	0.00	5.1	34.64	34.80	-5.1	5,074	-0.10%
2022/03/08	1.1	34.00	6	34.00	34.00	-4.9	5,077	-0.10%
2022/03/07	4.1	34.13	0.1	34.30	34.20	4	5,080	0.08%
2022/03/04	0.1	35.25	0	0.00	35.05	0.1	5,129	0.00%
2022/03/03	1	35.35	0	0.00	35.35	1	5,162	0.02%
2022/03/02	0	35.50	3	35.57	35.40	-3	5,195	-0.06%
2022/03/01	2	35.48	0	0.00	35.65	2	5,198	0.04%
2022/02/24	2	35.25	6	35.33	35.05	-4	5,142	-0.08%
2022/02/23	6	35.71	0	0.00	35.70	6	5,087	0.12%
2022/02/22	8	35.94	0	0.00	35.80	8	5,118	0.16%
2022/02/21	5	36.09	3	36.35	36.40	2	5,111	0.04%
2022/02/18	1	35.90	0.1	36.05	35.95	0.9	5,107	0.02%
2022/02/17	3	36.08	26	36.02	36.30	-23	5,115	-0.45%
2022/02/16	14	35.70	157	35.70	35.60	-143	5,102	-2.80%	大賣/鉅額交易
2022/02/15	2	35.30	1	35.30	35.15	1	5,129	0.02%
2022/02/14	49	35.35	23	35.26	35.25	26	5,187	0.50%
2022/02/11	3	35.97	94	35.89	35.75	-91	5,191	-1.75%
2022/02/10	3	36.37	2.2	36.50	36.35	0.8	5,222	0.01%
2022/02/09	26	36.34	2	36.40	36.35	24	5,230	0.46%
2022/02/08	11	36.39	1	36.55	36.35	10	5,239	0.19%
2022/02/07	5.1	35.60	8.8	35.64	36.10	-3.7	5,196	-0.07%
2022/01/26	0.1	34.65	15	34.55	34.55	-14.9	5,093	-0.29%
2022/01/25	57.1	34.59	7	34.55	34.55	50.1	5,130	0.98%
2022/01/24	29	35.01	0.1	35.05	35.10	28.9	5,082	0.57%
2022/01/21	16	35.18	0	0.00	35.45	16	5,139	0.31%
2022/01/20	0	0.00	1	35.55	35.45	-1	5,107	-0.02%
2022/01/19	18	35.40	0	0.00	35.35	18	5,164	0.35%
2022/01/18	1	35.60	0	0.00	35.95	1	5,156	0.02%
2022/01/17	16	35.27	1	35.25	35.40	15	5,154	0.29%
2022/01/14	0	0.00	4	35.64	35.40	-4	5,163	-0.08%
2022/01/13	3	36.25	0	0.00	36.00	3	5,183	0.06%
2022/01/12	7	35.90	15	35.92	36.00	-8	5,146	-0.16%
2022/01/11	3	35.82	0	0.00	35.90	3	5,132	0.06%
2022/01/07	2	35.75	6	35.53	35.35	-4	5,124	-0.08%
2022/01/06	7	35.56	3	35.55	35.65	4	5,081	0.08%
2022/01/05	0	0.00	1	35.95	35.75	-1	5,096	-0.02%
2022/01/04	2	35.98	3	35.83	35.90	-1	5,108	-0.02%
2022/01/03	13	36.03	0	0.00	35.85	13	5,109	0.25%
2021/12/30	7	36.23	3	36.20	36.10	4	5,105	0.08%
2021/12/29	15	36.35	9	36.42	36.55	6	5,126	0.12%
2021/12/28	28	36.58	2	36.63	36.65	26	5,134	0.51%
2021/12/27	4	37.04	9.7	36.97	37.20	-5.7	5,044	-0.11%
2021/12/24	2	36.00	10	36.05	36.05	-8	4,997	-0.16%
2021/12/23	2	35.95	1	36.00	35.80	1	5,072	0.02%
2021/12/22	0	0.00	10.5	35.90	35.90	-10.5	5,202	-0.20%
2021/12/21	0	0.00	2	35.65	35.60	-2	5,233	-0.04%
2021/12/20	15	35.66	19	35.52	35.50	-4	5,264	-0.08%
2021/12/17	6	35.45	1	35.80	36.15	5	5,281	0.10%
2021/12/16	12	35.57	9	35.55	35.55	3	5,262	0.06%
2021/12/15	11	35.66	2	35.75	35.70	9	5,344	0.17%
2021/12/14	30	35.62	8	36.06	35.85	22	5,397	0.41%
2021/12/13	93	36.14	5	36.20	36.10	88	5,381	1.64%
2021/12/10	16	35.92	5	36.10	35.85	11	5,435	0.20%
2021/12/09	43.7	36.32	6	36.52	36.55	37.7	5,388	0.70%
2021/12/08	3	35.22	1	34.70	35.20	2	5,085	0.04%
2021/12/07	1.5	34.67	2	34.65	34.50	-0.5	4,993	-0.01%
2021/12/06	10	34.52	1	34.55	34.85	9	5,066	0.18%
2021/12/03	2.3	34.11	0	0.00	34.05	2.3	5,181	0.04%
2021/12/02	1.1	33.81	3	34.05	34.10	-1.9	5,200	-0.04%
2021/12/01	3.2	33.51	0	0.00	33.65	3.2	5,197	0.06%
2021/11/30	5.2	33.73	0	0.00	33.50	5.2	5,160	0.10%
2021/11/29	2	34.15	1	34.15	34.00	1	5,045	0.02%
2021/11/26	10	34.48	5	34.45	34.40	5	5,029	0.10%
2021/11/25	6	35.12	7	35.04	34.90	-1	5,090	-0.02%
2021/11/24	16	34.94	1	35.00	35.10	15	5,171	0.29%
2021/11/23	2	34.60	0	0.00	34.50	2	5,182	0.04%
2021/11/22	0.1	34.60	0	0.00	34.80	0.1	5,264	0.00%
2021/11/19	8.7	34.44	0	0.00	34.30	8.7	5,307	0.16%
2021/11/18	10	34.47	0	0.00	34.50	10	5,349	0.19%
2021/11/17	20	34.54	1	34.50	34.45	19	5,361	0.35%
2021/11/16	1	34.85	1	35.05	34.75	0	5,406	0.00%
2021/11/15	1	34.80	5	34.95	35.05	-4	5,536	-0.07%
2021/11/12	1	34.30	3	34.40	34.45	-2	5,749	-0.03%
2021/11/11	356	34.35	0	0.00	34.30	356	5,810	6.13%	大買/鉅額交易
2021/11/09	17	35.06	6	35.01	35.20	11	5,850	0.19%
2021/11/08	8	34.56	0	0.00	34.80	8	5,916	0.14%
2021/11/05	2	34.13	0	0.00	34.15	2	5,890	0.03%
2021/11/04	1	34.45	0	0.00	34.35	1	5,911	0.02%
2021/11/03	1	34.35	0	0.00	34.50	1	5,919	0.02%
2021/11/02	1	34.35	2	34.45	34.50	-1	5,933	-0.02%
2021/11/01	0	0.00	1	34.45	34.45	-1	5,893	-0.02%
2021/10/29	5.1	34.30	0	0.00	34.10	5.1	5,891	0.09%
2021/10/27	3	34.75	0	0.00	34.55	3	5,852	0.05%
2021/10/26	0.1	35.25	0	0.00	35.20	0.1	5,851	0.00%
2021/10/25	0	0.00	1	34.85	35.15	-1	5,816	-0.02%
2021/10/22	2	34.85	0	0.00	34.85	2	5,840	0.03%
2021/10/21	1.1	35.39	2	35.30	35.20	-1	5,829	-0.02%
2021/10/15	3.1	34.41	2	34.83	34.85	1.1	5,770	0.02%
2021/10/14	1	34.15	0	0.00	34.10	1	5,796	0.02%
2021/10/13	7	33.85	0	0.00	33.85	7	5,867	0.12%
2021/10/12	0.1	33.95	1	34.05	33.95	-0.9	5,830	-0.02%
2021/10/08	60	34.68	0	0.00	34.40	60	5,813	1.03%
2021/10/07	9.2	34.68	2	34.83	34.90	7.2	5,867	0.12%
2021/10/06	33	34.38	0	0.00	34.10	33	5,881	0.56%
2021/10/05	1.2	34.02	83	34.21	34.20	-81.8	5,836	-1.40%
2021/10/04	6.3	35.02	4	34.99	34.65	2.3	5,850	0.04%
2021/10/01	3.7	34.98	2	34.98	35.00	1.7	5,851	0.03%
2021/09/30	3	35.62	0	0.00	35.50	3	5,747	0.05%
2021/09/29	2.1	35.33	0	0.00	35.25	2.1	5,680	0.04%
2021/09/28	7	35.96	0	0.00	35.90	7	5,564	0.13%
2021/09/24	5.1	35.86	0	0.00	35.60	5.1	5,567	0.09%
2021/09/23	3	35.53	0	0.00	35.60	3	5,511	0.05%
2021/09/22	6	35.43	2	35.55	35.40	4	5,509	0.07%
2021/09/17	1	36.15	0	0.00	36.15	1	5,446	0.02%
2021/09/16	5	37.08	0	0.00	36.40	5	5,456	0.09%
2021/09/15	5	37.37	1	37.05	37.00	4	5,567	0.07%
2021/09/14	1	37.15	1	37.35	37.35	0	5,544	0.00%
2021/09/10	1.3	36.30	0	0.00	36.25	1.3	5,560	0.02%
2021/09/09	0	0.00	10	36.25	36.25	-10	5,878	-0.17%
2021/09/08	6	35.93	3	35.90	35.80	3	5,826	0.05%
2021/09/07	0	0.00	1	36.65	36.65	-1	5,733	-0.02%
2021/09/06	2	36.90	0	0.00	36.90	2	5,753	0.03%
2021/09/03	3.1	36.91	0	0.00	37.05	3.1	5,756	0.05%
2021/09/02	6	37.03	29	37.14	36.80	-23	5,747	-0.40%
2021/09/01	41	37.10	0	0.00	37.05	41	5,735	0.71%
2021/08/31	37	36.75	45	36.86	37.25	-8	5,739	-0.14%
2021/08/30	31	36.84	41	37.05	37.05	-10	5,668	-0.18%
2021/08/27	35.7	38.04	0	0.00	38.15	35.7	5,597	0.64%
2021/08/26	1.1	37.52	6	37.53	37.50	-4.9	5,564	-0.09%
2021/08/25	1	37.60	0.1	37.85	37.95	0.9	5,540	0.02%
2021/08/24	3	37.73	0	0.00	37.60	3	5,472	0.05%
2021/08/23	0	0.00	1	38.05	38.05	-1	5,436	-0.02%
2021/08/20	0	0.00	9	38.03	37.55	-9	5,522	-0.16%
2021/08/19	57	37.74	185	38.45	37.60	-128	5,620	-2.28%	大賣/鉅額交易
2021/08/18	173.1	37.29	11	37.63	37.80	162.1	5,554	2.92%	大買/鉅額交易
2021/08/17	6.1	38.78	0	0.00	38.40	6.1	5,420	0.11%
2021/08/16	9	39.44	0	0.00	39.15	9	5,337	0.17%
2021/08/13	3	40.37	0	0.00	40.30	3	5,353	0.06%
2021/08/12	8	40.61	0	0.00	40.65	8	5,414	0.15%
2021/08/11	0.1	41.75	10	41.50	41.80	-9.9	5,363	-0.18%
2021/08/10	9	41.89	2	41.55	41.65	7	5,456	0.13%
2021/08/09	9	42.51	0	0.00	42.50	9	5,608	0.16%
2021/08/06	11	43.22	0	0.00	43.10	11	5,689	0.19%
2021/08/05	2	43.80	1	43.80	43.60	1	5,835	0.02%
2021/08/04	1	43.80	1	43.65	43.75	0	6,077	0.00%
2021/08/03	0	0.00	2	43.45	43.90	-2	6,281	-0.03%
2021/07/30	3	43.32	0	0.00	43.10	3	6,426	0.05%
2021/07/29	0	0.00	5	43.85	44.05	-5	6,570	-0.08%
2021/07/28	3.2	43.85	0	0.00	43.60	3.2	6,811	0.05%
2021/07/26	1	44.30	0	0.00	44.30	1	7,167	0.01%
2021/07/23	2	44.50	4	44.43	44.45	-2	7,452	-0.03%
2021/07/22	0	0.00	3	44.32	44.05	-3	7,643	-0.04%
2021/07/21	1.1	44.02	9	44.05	43.80	-7.9	7,805	-0.10%
2021/07/19	1	44.10	1	44.85	45.00	0	8,125	0.00%
2021/07/16	3	45.03	84	44.93	45.15	-81	8,566	-0.95%
2021/07/15	10.1	44.25	0	0.00	44.30	10.1	8,998	0.11%
2021/07/14	1	44.63	0	0.00	43.85	1	9,886	0.01%
2021/07/13	8	44.92	0	0.00	44.55	8	10,139	0.08%
2021/07/12	2	44.50	3	44.70	44.80	-1	10,396	-0.01%
2021/07/09	15	44.39	0	0.00	44.70	15	10,836	0.14%
2021/07/08	2	44.88	1	45.25	45.15	1	10,863	0.01%
2021/07/07	1	45.20	1	45.40	45.00	0	10,870	0.00%
2021/07/05	0	0.00	0.6	45.75	46.00	-0.6	10,972	-0.01%
2021/07/02	2	45.55	0	0.00	45.45	2	10,992	0.02%
2021/07/01	0.1	46.70	16	47.04	46.30	-15.9	10,943	-0.15%
2021/06/30	2.1	46.70	45	46.69	46.75	-42.9	10,959	-0.39%
2021/06/29	3	46.55	340	46.42	46.60	-337	11,003	-3.06%	大賣/鉅額交易
2021/06/28	70	47.03	0	0.00	47.00	70	11,123	0.63%
2021/06/25	3	47.70	121	47.71	47.35	-118	11,196	-1.05%	大賣/鉅額交易
2021/06/24	1.1	47.19	30	47.22	47.45	-28.9	11,235	-0.26%
2021/06/23	3	45.60	0	0.00	46.00	3	11,152	0.03%
2021/06/22	4	44.78	2	44.98	44.95	2	11,173	0.02%
2021/06/21	12	44.37	2	44.20	44.30	10	11,334	0.09%
2021/06/18	74	44.83	1	44.50	44.45	73	11,309	0.65%
2021/06/17	30	44.86	0	0.00	45.30	30	11,002	0.27%
2021/06/16	52	45.25	0	0.00	45.50	52	11,021	0.47%
2021/06/15	110	45.89	0	0.00	45.65	110	11,061	0.99%	大買/鉅額交易
2021/06/10	6	46.53	0	0.00	46.50	6	11,116	0.05%
2021/06/09	0	0.00	14	47.21	47.00	-14	11,095	-0.13%
2021/06/08	0	0.00	143	47.40	47.00	-143	11,083	-1.29%	大賣/鉅額交易
2021/06/07	0	0.00	90	46.64	46.40	-90	11,102	-0.81%
2021/06/04	0	0.00	4	47.88	47.65	-4	11,091	-0.04%
2021/06/03	5	48.20	6	48.00	48.00	-1	11,101	-0.01%
2021/06/02	1	48.45	1.6	48.00	48.20	-0.6	11,144	-0.01%
2021/06/01	0.1	46.80	11	46.84	47.00	-10.9	11,095	-0.10%
2021/05/31	10	47.05	16	46.99	46.65	-6	11,201	-0.05%
2021/05/28	27	47.97	0	0.00	47.40	27	11,297	0.24%
2021/05/27	0	0.00	11	46.33	47.15	-11	11,207	-0.10%
2021/05/26	10	46.40	11	46.38	46.25	-1	11,197	-0.01%
2021/05/25	18	45.26	13	45.44	46.30	5	11,152	0.04%
2021/05/24	123	44.33	17	44.71	44.60	106	11,108	0.95%	大買/鉅額交易
2021/05/21	1	44.34	0	0.00	44.35	1	11,218	0.01%
2021/05/20	2	44.89	2	44.28	44.20	0	11,167	0.00%
2021/05/19	7	43.56	0	0.00	43.55	7	11,092	0.06%
2021/05/18	21	41.54	22	42.73	43.75	-1	11,075	-0.01%
2021/05/17	5	41.15	29	41.45	41.30	-24	11,014	-0.22%
2021/05/14	4	43.68	13	44.57	44.35	-9	10,811	-0.08%
2021/05/13	6	44.51	7	44.65	43.90	-1	10,697	-0.01%
2021/05/12	27	45.36	28	46.23	45.00	-1	10,559	-0.01%
2021/05/11	26	49.29	105	49.04	48.60	-79	10,379	-0.76%	大賣/
2021/05/10	1	51.00	6	51.85	51.50	-5	10,201	-0.05%
2021/05/07	39	50.72	2	50.90	51.00	37	10,178	0.36%
2021/05/06	8.5	50.51	4	50.58	50.70	4.5	10,138	0.04%
2021/05/05	22	50.12	23	50.38	49.50	-1	9,970	-0.01%
2021/05/04	4	50.93	24	50.39	51.10	-20	9,745	-0.21%
2021/05/03	8	53.04	0	0.00	52.50	8	9,553	0.08%
2021/04/29	19	53.74	15	53.69	54.10	4	9,387	0.04%
2021/04/28	15	55.01	4.3	55.69	55.50	10.7	9,117	0.12%
2021/04/27	37	55.96	20	55.96	56.10	17	9,030	0.19%
2021/04/26	22.6	56.84	9	56.82	57.00	13.6	8,914	0.15%
2021/04/23	12	55.74	2	55.20	56.30	10	8,784	0.11%
2021/04/22	38	57.49	22	58.10	56.10	16	8,588	0.19%
2021/04/21	40.2	57.60	10	57.03	57.10	30.2	8,128	0.37%
2021/04/20	129	56.54	122.1	57.62	56.50	6.9	7,741	0.09%	大買/大賣/
2021/04/19	8	53.94	27	53.90	53.80	-19	6,858	-0.28%
2021/04/16	7	51.67	19.1	51.14	51.70	-12.1	6,557	-0.18%
2021/04/15	26.1	51.09	16	50.07	51.20	10.1	6,355	0.16%
2021/04/14	15	48.10	4	47.86	48.15	11	5,976	0.18%
2021/04/13	10	48.00	0	0.00	47.30	10	6,072	0.16%
2021/04/12	1	48.00	1.1	48.00	47.80	-0.1	6,202	0.00%
2021/04/09	1	48.05	3	48.07	48.00	-2	6,238	-0.03%
2021/04/08	2	46.80	23	46.95	46.95	-21	6,166	-0.34%
2021/04/07	1	47.11	10	47.10	47.30	-9	6,163	-0.15%
2021/04/06	14	47.76	11	47.50	47.30	3	6,151	0.05%
2021/04/01	10	47.63	3	47.40	47.45	7	6,115	0.11%
2021/03/31	14	48.01	4	48.10	48.20	10	6,045	0.17%
2021/03/30	10	46.54	4	46.70	47.50	6	5,882	0.10%
2021/03/29	22	46.48	0	0.00	47.00	22	5,788	0.38%
2021/03/26	0	0.00	31	45.95	45.45	-31	5,754	-0.54%
2021/03/25	4	45.78	54	45.88	45.75	-50	5,709	-0.88%
2021/03/24	61	46.23	19	45.82	46.40	42	5,620	0.75%
2021/03/23	0	0.00	8	45.13	44.75	-8	5,436	-0.15%
2021/03/22	0	0.00	2	44.50	44.55	-2	5,468	-0.04%
2021/03/19	2	44.70	1	44.00	44.20	1	5,493	0.02%
2021/03/18	5	45.00	18	45.39	45.00	-13	5,476	-0.24%
2021/03/17	0	0.00	15	44.61	44.70	-15	5,413	-0.28%
2021/03/15	0	0.00	4	44.04	44.15	-4	5,446	-0.07%
2021/03/11	1	43.85	1	44.10	43.85	0	5,662	0.00%
2021/03/10	4	43.65	0	0.00	43.65	4	5,681	0.07%
2021/03/09	9	43.79	1	44.00	43.60	8	5,722	0.14%
2021/03/08	0	0.00	2	44.00	43.45	-2	5,736	-0.03%
2021/03/05	4	42.93	3	43.30	42.95	1	5,802	0.02%
2021/03/04	1	43.50	0	0.00	43.55	1	5,959	0.02%
2021/03/03	1	43.75	6	44.04	43.85	-5	5,920	-0.08%
2021/03/02	3	42.68	0	0.00	42.40	3	5,874	0.05%
2021/02/26	8.1	42.91	4	43.60	43.15	4.1	5,890	0.07%
2021/02/25	0	0.00	1	45.00	44.45	-1	5,794	-0.02%
2021/02/24	6	44.30	3	44.95	44.40	3	5,882	0.05%
2021/02/23	0	0.00	4	44.61	44.65	-4	6,035	-0.07%
2021/02/22	1	43.00	8	43.44	43.60	-7	6,028	-0.12%
2021/02/19	4	42.55	0	0.00	42.55	4	6,085	0.07%
2021/02/18	0	0.00	1	43.35	43.30	-1	6,145	-0.02%
2021/02/17	10	42.00	11	42.85	42.70	-1	6,144	-0.02%
2021/02/05	10	41.65	11	42.11	41.80	-1	6,269	-0.02%
2021/02/04	1	42.00	0	0.00	41.65	1	6,367	0.02%
2021/02/03	2	41.73	1	42.50	42.45	1	6,557	0.02%
2021/02/02	10	40.85	12.7	41.87	42.25	-2.7	6,570	-0.04%
2021/02/01	1	40.25	0	0.00	40.80	1	6,557	0.02%
2021/01/29	13	40.00	5	39.93	39.95	8	6,608	0.12%
2021/01/28	24	40.55	1	40.70	40.35	23	6,637	0.35%
2021/01/27	2	41.53	1	42.00	41.40	1	6,668	0.01%
2021/01/26	20	41.55	1	42.00	41.50	19	6,678	0.28%
2021/01/25	1	41.95	0	0.00	42.00	1	6,666	0.02%
2021/01/21	3	41.83	1	42.30	41.70	2	6,672	0.03%
2021/01/20	15	41.63	7	42.25	41.60	8	6,659	0.12%
2021/01/19	2	43.00	3	43.05	43.20	-1	6,574	-0.02%
2021/01/18	11	42.16	5	42.30	42.35	6	6,533	0.09%
2021/01/14	4	42.93	0	43.25	43.10	4	6,468	0.06%
2021/01/13	3	43.10	0	0.00	43.30	3	6,412	0.05%
2021/01/12	0	0.00	4	43.34	43.05	-4	6,351	-0.06%
2021/01/11	5	43.20	2	43.00	43.55	3	6,308	0.05%
2021/01/08	3	43.45	5	43.24	43.60	-2	6,269	-0.03%
2021/01/07	2	42.23	8	42.58	42.85	-6	6,170	-0.10%
2021/01/06	66	41.92	59	41.12	41.35	7	6,075	0.12%
2021/01/05	7.1	43.46	8	43.33	42.80	-0.9	5,880	-0.01%
2021/01/04	72	43.24	61	43.79	44.40	11	5,711	0.19%
2020/12/31	2	43.85	1	43.90	44.05	1	5,632	0.02%
2020/12/30	7	43.76	2	44.03	44.10	5	5,627	0.09%
2020/12/29	2	43.60	19.6	43.26	43.35	-17.6	5,619	-0.31%
2020/12/25	0	0.00	0	43.70	43.55	0	5,672	0.00%
2020/12/23	1	44.00	4	43.78	43.35	-3	5,735	-0.05%
2020/12/22	6	43.85	11	43.29	43.05	-5	5,733	-0.09%
2020/12/21	3	44.68	2	44.55	44.65	1	5,756	0.02%
2020/12/18	1	45.15	0	0.00	45.10	1	5,733	0.02%
2020/12/17	1	45.05	7	45.42	45.50	-6	5,731	-0.10%
2020/12/15	1	45.10	1	44.75	44.80	0	5,641	0.00%
2020/12/14	3	44.67	7	45.31	45.15	-4	5,592	-0.07%
2020/12/11	0	0.00	17	44.11	44.35	-17	5,524	-0.31%
2020/12/10	5	44.83	9	45.17	44.80	-4	5,539	-0.07%
2020/12/09	8	45.16	3	45.13	45.30	5	5,503	0.09%
2020/12/08	14.1	45.08	10	45.10	45.45	4.1	5,469	0.07%
2020/12/07	3.2	43.68	6	43.72	43.80	-2.8	5,351	-0.05%
2020/12/04	0	0.00	4	43.56	43.70	-4	5,386	-0.07%
2020/12/03	2	43.15	3	43.27	43.30	-1	5,370	-0.02%
2020/12/02	0	0.00	1	43.45	43.20	-1	5,391	-0.02%
2020/12/01	0	0.00	3	42.77	43.50	-3	5,425	-0.06%
2020/11/30	2	43.30	1	43.20	42.50	1	5,374	0.02%
2020/11/27	0	0.00	1	43.20	43.20	-1	5,260	-0.02%
2020/11/26	3	43.15	0	0.00	43.20	3	5,288	0.06%
2020/11/25	0	0.00	3	42.80	43.00	-3	5,393	-0.06%
2020/11/24	1	42.75	10	42.73	42.75	-9	5,366	-0.17%
2020/11/23	4	43.44	4	43.73	43.30	0	5,316	0.00%
2020/11/20	8	43.39	2	43.00	43.25	6	5,180	0.12%
2020/11/19	4	41.55	15	41.66	41.80	-11	4,947	-0.22%
2020/11/18	0	0.00	9	41.09	41.05	-9	4,859	-0.19%
2020/11/17	3	40.30	1	40.35	40.35	2	4,780	0.04%
2020/11/16	0	0.00	5	39.88	39.95	-5	4,811	-0.10%
2020/11/13	11	40.67	23	40.39	39.95	-12	4,820	-0.25%
2020/11/12	0	0.00	1.2	39.93	39.90	-1.2	4,745	-0.03%
2020/11/11	1	39.80	8	39.41	40.00	-7	4,888	-0.14%
2020/11/09	3	38.70	11	38.50	38.60	-8	5,060	-0.16%
2020/11/06	12	37.88	17	38.20	38.25	-5	5,078	-0.10%
2020/11/05	0	0.00	7	37.85	38.00	-7	5,174	-0.14%
2020/11/04	5	36.44	21	37.40	37.50	-16	5,080	-0.31%
2020/11/03	1	36.30	10	36.70	36.70	-9	5,035	-0.18%
2020/11/02	1	35.95	0	0.00	36.05	1	5,117	0.02%
2020/10/30	10.1	35.81	0	0.00	36.10	10.1	5,225	0.19%
2020/10/29	9	36.45	0	0.00	36.35	9	5,303	0.17%
2020/10/28	2	37.10	0	0.00	37.10	2	5,346	0.04%
2020/10/27	4	37.00	3	37.43	37.45	1	5,352	0.02%
2020/10/26	0	0.00	9	37.47	37.25	-9	5,348	-0.17%
2020/10/23	5	36.59	5	36.70	36.75	0	5,346	0.00%
2020/10/22	2	36.80	0	0.00	36.70	2	5,425	0.04%
2020/10/21	1	36.65	0	0.00	36.85	1	5,463	0.02%
2020/10/20	6	36.68	0	0.00	36.80	6	5,487	0.11%
2020/10/19	0.1	37.05	1	36.90	37.05	-0.9	5,553	-0.02%
2020/10/16	1	36.80	0	0.00	36.70	1	5,635	0.02%
2020/10/15	5	36.64	1	36.85	36.60	4	5,670	0.07%
2020/10/14	3	36.92	4	36.96	37.10	-1	5,719	-0.02%
2020/10/13	3	37.00	2	37.25	37.20	1	5,812	0.02%
2020/10/12	9	37.52	2	37.63	37.70	7	5,962	0.12%
2020/10/08	0	0.00	1	38.00	37.85	-1	6,042	-0.02%
2020/10/07	0	0.00	1	38.00	38.00	-1	6,085	-0.02%
2020/10/06	2	38.00	5	38.01	38.00	-3	6,125	-0.05%
2020/10/05	1	37.55	6	38.08	37.90	-5	6,147	-0.08%
2020/09/30	1	36.80	3	37.07	36.90	-2	6,153	-0.03%
2020/09/29	0	0.00	4	37.36	37.20	-4	6,259	-0.06%
2020/09/28	1	36.65	2	36.65	36.70	-1	6,259	-0.02%
2020/09/25	12	35.84	3	36.00	36.00	9	6,273	0.14%
2020/09/24	39	35.91	0	0.00	35.70	39	6,256	0.62%
2020/09/23	11	36.85	5	36.90	37.30	6	6,213	0.10%
2020/09/22	64	37.25	15	37.55	37.05	49	6,199	0.79%
2020/09/17	35	37.88	0	0.00	37.90	35	6,204	0.56%
2020/09/16	0	0.00	1	38.30	38.25	-1	6,206	-0.02%
2020/09/15	1	37.80	5	38.42	38.50	-4	6,224	-0.06%
2020/09/14	9	37.64	4	37.90	37.80	5	6,212	0.08%
2020/09/11	3	38.40	2	38.30	37.90	1	6,237	0.02%
2020/09/10	10	38.04	6	38.25	38.50	4	6,293	0.06%
2020/09/09	2	37.65	1	38.10	38.45	1	6,266	0.02%
2020/09/08	2	37.40	17	37.54	37.50	-15	6,182	-0.24%
2020/09/07	30	36.56	3	37.12	37.25	27	6,152	0.44%
2020/09/04	15	35.85	13	35.59	36.10	2	6,136	0.03%
2020/09/03	5	35.65	7	35.96	35.85	-2	6,096	-0.03%
2020/09/02	97.5	35.88	2	35.65	35.90	95.5	6,043	1.58%
2020/09/01	2	36.33	1	36.35	36.40	1	6,018	0.02%
2020/08/31	21	36.42	4	37.30	36.00	17	5,954	0.29%
2020/08/27	52	37.23	0	0.00	37.30	52	5,819	0.89%
2020/08/26	4	37.80	5	37.94	37.75	-1	5,800	-0.02%
2020/08/25	7	37.70	2	38.03	37.65	5	5,843	0.09%
2020/08/24	37	37.62	11	37.56	37.65	26	6,080	0.43%
2020/08/21	125	37.88	4	38.10	38.10	121	6,084	1.99%	大買/鉅額交易
2020/08/20	2	37.05	46	36.98	37.45	-44	6,072	-0.72%
2020/08/19	10	38.58	7	38.68	38.40	3	5,995	0.05%
2020/08/18	4	38.44	27	38.36	39.00	-23	5,938	-0.39%
2020/08/17	28	38.89	8	38.61	38.75	20	5,860	0.34%
2020/08/14	1	37.75	11	38.38	38.65	-10	5,618	-0.18%
2020/08/13	2	37.00	12	37.27	37.75	-10	5,386	-0.19%
2020/08/12	4	36.90	2	36.80	36.35	2	5,277	0.04%
2020/08/11	12	36.73	10	36.95	36.65	2	5,220	0.04%
2020/08/10	0	0.00	1	35.40	35.40	-1	5,063	-0.02%
2020/08/07	32	35.67	3	35.95	35.35	29	5,125	0.57%
2020/08/06	2	36.80	9.3	36.46	36.40	-7.3	5,117	-0.14%
2020/08/05	3	35.90	2	36.23	35.90	1	5,015	0.02%
2020/08/04	1	35.40	5	35.00	35.55	-4	4,923	-0.08%
2020/08/03	16	33.65	1	33.95	33.60	15	4,841	0.31%
2020/07/30	8	33.62	7	34.24	34.40	1	4,821	0.02%
2020/07/29	4.7	33.96	0	0.00	33.65	4.7	4,862	0.10%
2020/07/28	4	33.49	1	33.55	33.55	3	4,921	0.06%
2020/07/27	21.3	34.15	5.6	33.83	34.00	15.7	4,975	0.31%
2020/07/24	7	34.73	3	34.58	34.50	4	4,982	0.08%
2020/07/23	3	35.53	3	34.85	35.00	0	5,072	0.00%
2020/07/22	2	35.53	3	35.82	35.65	-1	5,096	-0.02%
2020/07/21	6	35.51	4	35.65	35.55	2	5,052	0.04%
2020/07/20	6	35.13	1	35.40	35.05	5	5,070	0.10%
2020/07/17	1	35.70	0	0.00	35.70	1	5,023	0.02%
2020/07/16	2	37.10	12	37.15	37.00	-10	4,973	-0.20%
2020/07/15	0	0.00	16	36.45	36.35	-16	4,823	-0.33%
2020/07/14	0.5	35.55	4	35.71	35.55	-3.5	4,782	-0.07%
2020/07/13	1	35.50	1	35.80	35.55	0	4,758	0.00%
2020/07/10	0	0.00	2	35.55	35.50	-2	4,728	-0.04%
2020/07/09	0	0.00	1	36.35	36.00	-1	4,714	-0.02%
2020/07/08	0	0.00	10	35.61	36.00	-10	4,653	-0.21%
2020/07/07	1	35.10	13.7	35.19	35.15	-12.7	4,545	-0.28%
2020/07/06	2	34.90	6	35.12	35.10	-4	4,552	-0.09%
2020/07/03	2	34.95	0	0.00	34.95	2	4,557	0.04%
2020/07/02	3	34.40	0	0.00	35.15	3	4,612	0.07%
2020/07/01	1	33.80	0	0.00	33.90	1	4,589	0.02%
2020/06/30	5	33.74	1	33.80	33.75	4	4,590	0.09%
2020/06/29	1	33.85	5	34.01	33.95	-4	4,602	-0.09%
2020/06/24	11	34.50	0	0.00	34.50	11	4,614	0.24%
2020/06/23	3	34.42	1	34.10	34.70	2	4,680	0.04%
2020/06/19	2	35.00	0	0.00	35.00	2	4,719	0.04%
2020/06/18	9	35.37	0	0.00	35.10	9	4,715	0.19%
2020/06/17	5.1	35.73	62	35.72	35.70	-57	4,735	-1.20%
2020/06/16	2	34.30	1	34.45	34.15	1	4,763	0.02%
2020/06/15	0	0.00	1.1	34.85	34.20	-1.1	4,906	-0.02%
2020/06/12	1	34.05	7	34.24	34.45	-6	4,997	-0.12%
2020/06/11	11	35.34	0.5	34.70	34.70	10.5	5,094	0.21%
2020/06/10	1	35.40	1	35.85	36.00	0	5,095	0.00%
2020/06/09	2	35.40	2	35.35	35.40	0	5,202	0.00%
2020/06/08	30	35.04	9	35.12	35.20	21	5,290	0.40%
2020/06/05	2	34.73	3	34.77	34.75	-1	5,287	-0.02%
2020/06/04	0	0.00	6	34.78	34.75	-6	5,291	-0.11%
2020/06/03	0	0.00	27.1	34.36	34.60	-27.1	5,331	-0.51%
2020/06/02	0	0.00	1.1	33.75	33.80	-1.1	5,305	-0.02%
2020/06/01	6	34.02	56	34.11	33.75	-50	5,302	-0.94%
2020/05/29	8	33.16	3.1	33.26	32.80	4.9	5,263	0.09%
2020/05/28	10	33.84	3	34.12	33.55	7	5,041	0.14%
2020/05/27	2	33.45	4	33.95	34.00	-2	5,029	-0.04%
2020/05/26	2	33.33	38	33.31	33.80	-36	5,065	-0.71%
2020/05/25	0	0.00	2	32.40	32.50	-2	5,049	-0.04%
2020/05/22	14	32.75	0	0.00	32.55	14	5,050	0.28%
2020/05/21	0.1	33.80	2	33.70	33.80	-2	5,024	-0.04%
2020/05/20	11.1	33.31	2	33.68	33.70	9.1	5,007	0.18%
2020/05/19	5.1	33.22	2.2	33.25	33.30	2.9	4,972	0.06%
2020/05/18	7	32.39	1	32.50	32.25	6	4,934	0.12%
2020/05/15	5	31.86	12	32.18	31.80	-7	4,908	-0.14%
2020/05/14	16	32.03	3	32.60	32.00	13	4,866	0.27%
2020/05/13	4.1	33.05	4	33.05	33.05	0.1	4,782	0.00%
2020/05/12	6.1	33.43	0	0.00	33.35	6.1	4,745	0.13%
2020/05/11	4.1	34.00	0	0.00	33.85	4.1	4,722	0.09%
2020/05/08	17	34.06	1	34.25	33.85	16	4,701	0.34%
2020/05/07	12	34.21	0.5	34.20	34.15	11.5	4,681	0.25%
2020/05/06	11	33.92	3	34.60	34.50	8	4,675	0.17%
2020/05/05	4	34.35	8	34.76	34.55	-4	4,627	-0.09%
2020/05/04	5	33.93	1	34.35	34.10	4	4,569	0.09%
2020/04/30	1	34.65	13	34.50	34.55	-12	4,501	-0.27%
2020/04/29	3	34.97	26	34.72	34.50	-23	4,405	-0.52%
2020/04/28	26	34.08	22	34.19	34.55	4	4,379	0.09%
2020/04/27	2	32.70	1	33.00	32.80	1	4,385	0.02%
2020/04/24	4.3	30.63	0	0.00	30.60	4.3	4,282	0.10%
2020/04/23	10.3	30.93	0	0.00	30.85	10.3	4,231	0.24%
2020/04/22	1.2	31.24	0	0.00	31.30	1.2	4,169	0.03%
2020/04/21	18.3	32.03	4	32.01	31.80	14.3	4,150	0.34%
2020/04/20	5.3	32.75	0	0.00	32.75	5.3	4,102	0.13%
2020/04/17	9.6	33.10	0	0.00	33.10	9.6	4,100	0.23%
2020/04/16	8.3	32.75	1	32.70	32.85	7.3	4,028	0.18%
2020/04/15	4	33.14	3	33.15	33.40	1	3,986	0.03%
2020/04/14	2.3	33.15	15	33.09	33.30	-12.7	3,956	-0.32%
2020/04/13	5.3	32.20	1	32.65	32.05	4.3	3,904	0.11%
2020/04/10	1.3	32.32	3	32.32	32.55	-1.7	3,896	-0.04%
2020/04/09	5	32.53	0	0.00	32.10	5	3,878	0.13%
2020/04/08	0	0.00	5	32.59	32.60	-5	3,826	-0.13%
2020/04/07	7	31.09	11	31.58	31.40	-4	3,764	-0.11%
2020/04/06	13.3	29.92	0	0.00	30.05	13.3	3,697	0.36%
2020/04/01	3.3	30.51	0	0.00	30.45	3.3	3,626	0.09%
2020/03/31	6.3	30.87	7	31.44	30.80	-0.7	3,591	-0.02%
2020/03/30	0.3	31.35	0.8	31.35	31.15	-0.5	3,539	-0.01%
2020/03/27	0.3	31.05	0	0.00	31.00	0.3	3,489	0.01%
2020/03/26	1	31.10	0	0.00	31.00	1	3,437	0.03%
2020/03/25	2	31.28	1	31.20	31.55	1	3,491	0.03%
2020/03/24	1.3	30.95	1	31.30	30.70	0.3	3,435	0.01%
2020/03/20	3.3	30.17	5	29.75	30.25	-1.7	3,357	-0.05%
2020/03/19	7.3	29.75	1	30.95	29.70	6.3	3,219	0.20%
2020/03/18	20	33.00	1	32.95	33.00	19	3,094	0.61%
2020/03/17	2.3	33.07	36	33.35	33.00	-33.7	3,023	-1.11%
2020/03/16	4.3	35.39	0	0.00	34.90	4.3	2,921	0.15%
2020/03/13	34.3	34.88	51	34.71	36.00	-16.7	2,853	-0.59%
2020/03/12	1	37.00	4	37.00	37.85	-3	2,743	-0.11%
2020/03/11	12	37.71	6	38.00	38.00	6	2,632	0.23%
2020/03/10	3	38.10	2	38.10	38.35	1	2,580	0.04%
2020/03/09	14	37.98	1	38.00	38.10	13	2,568	0.51%
2020/03/06	1	38.80	2	38.88	39.00	-1	2,521	-0.04%
2020/03/05	3	39.10	0	0.00	39.20	3	2,503	0.12%
2020/03/02	2	38.93	0	0.00	39.00	2	2,519	0.08%
2020/02/27	3	38.95	1	39.55	39.55	2	2,620	0.08%
2020/02/26	1	38.45	1	38.70	39.10	0	2,573	0.00%
2020/02/25	0.3	38.95	0	0.00	38.70	0.3	2,585	0.01%
2020/02/24	1.3	38.91	1	38.95	38.90	0.3	2,600	0.01%
2020/02/21	0	0.00	0.2	39.35	39.15	-0.2	2,615	-0.01%
2020/02/20	3.3	39.22	3	39.20	39.10	0.3	2,680	0.01%
2020/02/19	2.5	39.28	0	0.00	39.45	2.5	2,709	0.09%
2020/02/18	5.3	39.20	1	39.20	39.20	4.3	2,738	0.16%
2020/02/17	3.3	39.54	0	0.00	39.45	3.3	2,819	0.12%
2020/02/14	0	0.00	4	39.80	39.95	-4	2,899	-0.14%
2020/02/13	0.3	39.80	0	0.00	39.55	0.3	3,163	0.01%
2020/02/12	0	0.00	6	39.55	39.45	-6	3,227	-0.19%
2020/02/11	1.3	39.50	0	0.00	39.30	1.3	3,238	0.04%
2020/02/10	2.3	39.17	8	39.18	39.40	-5.7	3,239	-0.18%
2020/02/07	1	39.65	0	0.00	39.60	1	3,261	0.03%
2020/02/06	1.5	40.13	0	0.00	40.00	1.5	3,273	0.05%
2020/02/05	2	39.63	0	0.00	39.95	2	3,292	0.06%
2020/02/04	1	39.75	1	39.65	39.60	0	3,293	0.00%
2020/02/03	12	39.11	0	0.00	39.35	12	3,314	0.36%
2020/01/31	31	39.58	0	0.00	39.35	31	3,313	0.94%
2020/01/30	24.3	39.66	0	0.00	39.10	24.3	3,309	0.73%
2020/01/20	10	42.25	3.4	42.21	42.25	6.6	3,203	0.21%
2020/01/15	0	0.00	191	42.02	42.10	-191	3,280	-5.82%	大賣/鉅額交易
2020/01/14	0	0.00	1	42.40	42.20	-1	3,354	-0.03%
2020/01/10	2	41.65	0	0.00	41.75	2	3,562	0.06%
2020/01/09	8	41.65	0	0.00	41.50	8	3,666	0.22%
2020/01/08	0.1	41.20	1	41.30	41.05	-0.9	3,823	-0.02%
2019/12/31	4.1	41.83	0	0.00	41.80	4.1	4,073	0.10%
2019/12/27	2	42.18	2	42.30	42.30	0	4,165	0.00%
2019/12/25	1	41.90	21	42.10	42.00	-20	4,258	-0.47%
2019/12/24	4	42.10	0	0.00	42.00	4	4,413	0.09%
2019/12/19	0	0.00	5	42.10	42.20	-5	4,446	-0.11%
2019/12/17	4	42.14	0	0.00	42.30	4	4,627	0.09%
2019/12/16	0	0.00	4	42.00	42.00	-4	4,631	-0.09%
2019/12/13	7	42.14	3	41.80	41.65	4	4,676	0.09%
2019/12/12	4	41.71	0	0.00	41.65	4	4,648	0.09%
2019/12/11	4	40.89	0	0.00	41.15	4	4,660	0.09%
2019/12/10	4	41.01	0	0.00	41.00	4	4,672	0.09%
2019/12/09	4	40.89	0	0.00	40.85	4	4,698	0.09%
2019/12/04	0.3	41.60	1.1	41.10	41.35	-0.8	4,709	-0.02%
2019/12/03	2	40.95	0	0.00	41.40	2	4,746	0.04%
2019/12/02	26	41.41	0	0.00	41.25	26	4,737	0.55%
2019/11/29	2	41.73	25	41.68	41.60	-23	4,782	-0.48%
2019/11/27	0.6	42.00	0	0.00	42.00	0.6	5,085	0.01%
2019/11/26	2.2	42.07	2	42.03	41.85	0.2	5,132	0.00%
2019/11/25	2	42.00	0	0.00	42.10	2	5,056	0.04%
2019/11/22	4	42.38	0	0.00	42.20	4	5,197	0.08%
2019/11/21	2.3	41.88	1	41.90	41.85	1.3	5,305	0.02%
2019/11/19	5.3	42.26	0	0.00	42.45	5.3	5,580	0.09%
2019/11/18	4.3	42.62	0	0.00	42.80	4.3	5,521	0.08%
2019/11/15	3	43.07	0	0.00	42.95	3	5,489	0.05%
2019/11/14	6.4	42.95	2	43.25	42.95	4.4	5,468	0.08%
2019/11/13	5	43.38	2	43.50	43.35	3	5,403	0.06%
2019/11/12	14	44.44	5	44.56	44.00	9	5,374	0.17%
2019/11/11	1.1	47.27	45	47.48	46.95	-43.9	5,134	-0.85%
2019/11/08	19	48.29	37	48.23	48.35	-18	5,129	-0.35%
2019/11/07	1	48.40	6	48.13	48.20	-5	5,170	-0.10%
2019/11/06	3	48.43	5	48.30	48.30	-2	5,175	-0.04%
2019/11/05	10	48.15	0	0.00	48.20	10	5,166	0.19%
2019/11/04	0	0.00	19	48.04	48.25	-19	5,203	-0.37%
2019/11/01	0	0.00	4	48.00	48.20	-4	5,230	-0.08%
2019/10/31	1	48.10	1	48.00	47.85	0	5,258	0.00%
2019/10/30	2	47.83	0	0.00	48.00	2	5,276	0.04%
2019/10/29	0	0.00	164	47.86	47.30	-164	5,315	-3.09%	大賣/鉅額交易
2019/10/28	3	47.68	91	47.92	47.55	-88	5,312	-1.66%
2019/10/25	2	47.83	5	48.00	47.70	-3	5,313	-0.06%
2019/10/24	0	0.00	13	47.70	48.00	-13	5,323	-0.24%
2019/10/23	39	47.81	0	0.00	47.90	39	5,337	0.73%
2019/10/22	2	47.90	9	47.73	47.80	-7	5,320	-0.13%
2019/10/21	2	48.50	1	48.70	48.55	1	5,267	0.02%
2019/10/18	5	48.60	7	48.31	48.70	-2	5,261	-0.04%
2019/10/17	7	47.66	33	47.78	48.15	-26	5,135	-0.51%
2019/10/16	15	47.37	9	47.48	47.95	6	5,045	0.12%
2019/10/15	7	46.81	58	46.50	46.60	-51	4,906	-1.04%
2019/10/14	57	46.01	3	45.97	46.05	54	4,817	1.12%
2019/10/09	0	0.00	13	44.94	44.90	-13	4,743	-0.27%
2019/10/07	0	0.00	10	45.28	45.35	-10	4,751	-0.21%
2019/10/04	0	0.00	5	45.22	45.45	-5	4,737	-0.11%
2019/10/03	0	0.00	8.3	45.44	45.00	-8.3	4,717	-0.18%
2019/10/02	1	45.80	4	45.85	45.85	-3	4,638	-0.06%
2019/10/01	198	46.32	0	0.00	46.15	198	4,620	4.29%	大買/鉅額交易
2019/09/27	3	46.12	259	45.66	45.80	-256	4,558	-5.62%	大賣/鉅額交易
2019/09/26	97	45.22	201	45.35	45.10	-104	4,414	-2.36%	大賣/鉅額交易
2019/09/25	0	0.00	13	44.94	45.00	-13	4,333	-0.30%
2019/09/24	0	0.00	162	45.21	44.65	-162	4,339	-3.73%	大賣/鉅額交易
2019/09/23	4	45.15	2	44.90	45.00	2	4,302	0.05%
2019/09/20	0	0.00	5	44.30	44.40	-5	4,202	-0.12%
2019/09/19	6.3	44.57	0	0.00	44.50	6.3	4,148	0.15%
2019/09/18	52	44.71	2	44.55	44.60	50	4,143	1.21%
2019/09/17	1	44.45	1	44.40	44.40	0	4,110	0.00%
2019/09/16	10	44.25	10	44.60	44.25	0	4,158	0.00%
2019/09/12	1	44.25	0	0.00	44.15	1	4,115	0.02%
2019/09/10	1	43.95	1	44.00	43.95	0	4,084	0.00%
2019/09/09	8	43.85	0	0.00	43.80	8	4,057	0.20%
2019/09/06	0	0.00	4	43.85	43.85	-4	4,060	-0.10%
2019/09/05	20	43.53	32	43.76	43.70	-12	4,098	-0.29%
2019/09/04	2	43.28	1	43.30	43.50	1	4,089	0.02%
2019/09/03	10	43.65	17.1	43.73	43.45	-7.1	4,087	-0.17%
2019/09/02	16.2	44.47	5	44.29	44.05	11.2	4,061	0.28%
2019/08/30	20	43.75	16	44.02	44.00	4	3,937	0.10%
2019/08/29	14	42.95	2	43.00	43.00	12	3,771	0.32%
2019/08/28	2.7	42.76	31	42.96	43.00	-28.3	3,712	-0.76%
2019/08/27	7	43.03	27	43.10	43.00	-20	3,669	-0.55%
2019/08/26	28	42.78	29	43.02	42.60	-1	3,526	-0.03%
2019/08/23	7	42.59	52	42.44	42.50	-45	3,394	-1.33%
2019/08/22	5	41.05	44	41.04	41.30	-39	3,183	-1.23%
2019/08/21	1	40.00	3	39.90	40.00	-2	3,179	-0.06%
2019/08/20	4	39.81	3	40.05	39.85	1	3,193	0.03%
2019/08/16	4	39.85	4	40.10	40.10	0	3,219	0.00%
2019/08/15	19	39.79	1	40.05	40.10	18	3,211	0.56%
2019/08/14	5	40.30	7	40.41	40.15	-2	3,248	-0.06%
2019/08/13	2	40.25	21	40.53	40.25	-19	3,256	-0.58%
2019/08/12	0	0.00	11	40.05	40.00	-11	3,229	-0.34%
2019/08/08	0	0.00	2	39.05	39.05	-2	3,192	-0.06%
2019/08/07	4	38.65	2	38.65	38.75	2	3,208	0.06%
2019/08/06	0	0.00	4	38.54	38.75	-4	3,254	-0.12%
2019/08/05	2	38.95	1	38.85	38.95	1	3,269	0.03%
2019/08/02	6.1	39.06	0	0.00	39.00	6.1	3,267	0.19%
2019/08/01	35	39.55	0	0.00	39.55	35	3,315	1.06%
2019/07/31	18	39.88	0	0.00	40.40	18	3,327	0.54%
2019/07/30	3.1	39.99	0	0.00	40.15	3.1	3,299	0.09%
2019/07/29	16	40.00	0	0.00	40.00	16	3,334	0.48%
2019/07/26	2.2	40.05	0	0.00	40.20	2.2	3,318	0.07%
2019/07/25	10	39.75	10	40.10	40.10	0	3,322	0.00%
2019/07/24	2	39.75	0	0.00	39.65	2	3,357	0.06%
2019/07/23	0	0.00	5	39.45	39.65	-5	3,402	-0.15%
2019/07/22	5.2	39.51	5	39.50	39.45	0.2	3,403	0.01%
2019/07/19	62	40.17	0	0.00	40.40	62	3,498	1.77%
2019/07/18	91	40.22	0	0.00	40.20	91	3,544	2.57%
2019/07/17	4.1	40.33	2	40.45	40.30	2.1	3,573	0.06%
2019/07/16	1	40.50	0	0.00	40.55	1	3,634	0.03%
2019/07/15	20	40.68	0	0.00	40.65	20	3,711	0.54%
2019/07/12	3	40.42	1	40.60	40.65	2	3,804	0.05%
2019/07/11	0	0.00	1	40.40	40.40	-1	3,838	-0.03%
2019/07/10	3	40.32	0	0.00	40.25	3	3,878	0.08%
2019/07/09	2	40.05	0	0.00	40.05	2	3,918	0.05%
2019/07/08	5	40.09	0	0.00	40.20	5	3,957	0.13%
2019/07/03	4	40.18	1	40.15	40.40	3	4,030	0.07%
2019/07/02	0	0.00	2	40.00	40.00	-2	4,035	-0.05%
2019/07/01	8	40.00	2	40.15	39.90	6	4,041	0.15%
2019/06/28	3.1	40.22	0	0.00	40.10	3.1	4,031	0.08%
2019/06/27	0	0.00	1	40.55	40.70	-1	4,021	-0.02%
2019/06/26	0	0.00	8	40.30	40.45	-8	4,005	-0.20%
2019/06/25	5	40.10	1	40.15	40.30	4	4,038	0.10%
2019/06/24	0	0.00	1	40.70	40.80	-1	4,043	-0.02%
2019/06/21	0	0.00	2	40.35	40.55	-2	4,072	-0.05%
2019/06/20	0	0.00	3	40.37	40.35	-3	4,049	-0.07%
2019/06/19	0.2	40.25	1.3	40.06	40.25	-1.1	4,059	-0.03%
2019/06/18	0.1	39.95	1	39.75	39.80	-0.9	4,034	-0.02%
2019/06/17	1	39.55	0.1	39.85	39.50	0.9	4,040	0.02%
2019/06/14	5	39.16	0	0.00	39.30	5	4,044	0.12%
2019/06/13	2	39.10	0	0.00	39.10	2	4,028	0.05%
2019/06/12	1	39.50	0	0.00	39.55	1	4,083	0.02%
2019/06/11	0	0.00	4	40.19	40.10	-4	4,023	-0.10%
2019/06/10	3	40.25	1	40.40	40.40	2	3,992	0.05%
2019/06/05	4	39.90	0	0.00	40.10	4	3,948	0.10%
2019/06/04	6	39.82	0	0.00	39.80	6	3,922	0.15%
2019/06/03	3	39.72	0	0.00	40.00	3	3,913	0.08%
2019/05/30	0	0.00	3	40.17	40.05	-3	3,877	-0.08%
2019/05/29	3	39.75	0	0.00	39.60	3	3,889	0.08%
2019/05/27	1	39.20	0	0.00	40.00	1	3,864	0.03%
2019/05/24	5	39.53	0	0.00	39.40	5	3,855	0.13%
2019/05/23	2.1	39.71	0	0.00	39.85	2.1	3,854	0.05%
2019/05/22	0	40.25	1	40.35	40.15	-1	3,830	-0.03%
2019/05/21	2	40.73	2	40.43	40.65	0	3,842	0.00%
2019/05/17	7	38.76	0	0.00	38.65	7	3,753	0.19%
2019/05/16	2	38.68	0	0.00	38.65	2	3,756	0.05%
2019/05/15	13	39.01	2	39.08	39.00	11	3,749	0.29%
2019/05/14	13	38.76	0	0.00	38.75	13	3,736	0.35%
2019/05/13	32.3	39.14	0	0.00	39.10	32.3	3,689	0.88%
2019/05/10	7	39.79	0	0.00	39.70	7	3,645	0.19%
2019/05/09	8.1	39.99	0	0.00	39.95	8.1	3,642	0.22%
2019/05/08	13	40.38	0	0.00	40.65	13	3,564	0.36%
2019/05/07	6.3	40.70	0	0.00	40.85	6.3	3,503	0.18%
2019/05/06	12	40.95	0	0.00	40.80	12	3,461	0.35%
2019/05/03	5	41.60	2	41.60	41.70	3	3,390	0.09%
2019/05/02	2	41.60	1	41.55	41.45	1	3,385	0.03%
2019/04/30	13	41.58	0.1	41.55	41.25	12.9	3,366	0.38%
2019/04/29	0	0.00	1	41.55	41.60	-1	3,305	-0.03%
2019/04/26	1	40.45	0	0.00	41.00	1	3,252	0.03%
2019/04/25	18	40.53	0	0.00	40.40	18	3,231	0.56%
2019/04/24	4	40.96	1	40.90	41.05	3	3,100	0.10%
2019/04/23	3	40.90	5	40.95	41.00	-2	3,036	-0.07%
2019/04/22	6	40.99	2	41.15	41.00	4	2,998	0.13%
2019/04/19	5.3	41.05	0	0.00	41.20	5.3	2,929	0.18%
2019/04/18	15	40.98	1	40.95	41.05	14	2,856	0.49%
2019/04/17	1.1	41.07	0	0.00	41.15	1.1	2,785	0.04%
2019/04/16	11	41.02	0	0.00	41.00	11	2,720	0.40%
2019/04/15	10.1	41.43	0	0.00	41.30	10.1	2,687	0.38%
2019/04/12	2.1	41.48	0	0.00	41.50	2.1	2,632	0.08%
2019/04/11	0.1	42.05	0.1	42.05	42.05	-0.1	2,596	0.00%
2019/04/09	4	41.61	0	0.00	41.85	4	2,549	0.16%
2019/04/03	1	41.50	0	0.00	41.70	1	2,564	0.04%
2019/04/01	1	41.45	4	41.64	41.45	-3	2,590	-0.12%
2019/03/28	2	41.25	0	0.00	41.40	2	2,748	0.07%
2019/03/27	0	0.00	1	41.45	41.90	-1	2,725	-0.04%
2019/03/26	6.1	41.59	1	41.65	41.65	5.1	2,711	0.19%
2019/03/25	3	41.73	62	42.19	42.20	-59	2,660	-2.22%
2019/03/22	7	42.94	7	42.89	42.95	0	2,616	0.00%
2019/03/21	1	43.80	4	43.76	43.70	-3	2,614	-0.11%
2019/03/20	0	0.00	6	43.44	43.55	-6	2,637	-0.23%
2019/03/19	2	43.33	2	43.33	43.25	0	2,627	0.00%
2019/03/18	2	42.80	0	0.00	43.15	2	2,616	0.08%
2019/03/15	15	42.32	0	0.00	43.00	15	2,610	0.57%
2019/03/14	15	42.73	0	0.00	42.85	15	2,477	0.61%
2019/03/13	0	0.00	1	42.75	43.00	-1	2,491	-0.04%
2019/03/12	1	42.85	0	0.00	42.85	1	2,512	0.04%
2019/03/11	2	42.68	0	0.00	42.70	2	2,553	0.08%
2019/03/08	2	42.75	1	42.80	42.75	1	2,600	0.04%
2019/03/07	0	0.00	1	43.20	43.00	-1	2,724	-0.04%
2019/03/04	20	42.85	0	0.00	43.55	20	2,839	0.70%
2019/02/26	0	0.00	3	43.88	44.05	-3	2,770	-0.11%
2019/02/25	0	0.00	12	43.53	43.60	-12	2,724	-0.44%
2019/02/21	4	42.94	0	0.00	43.05	4	2,729	0.15%
2019/02/20	0	0.00	6	43.29	43.25	-6	2,753	-0.22%
2019/02/19	12	42.53	1	42.55	42.75	11	2,794	0.39%
2019/02/18	1	42.75	5	42.35	42.55	-4	2,803	-0.14%
2019/02/15	5.1	42.58	0	0.00	42.40	5.1	2,825	0.18%
2019/02/14	0	0.00	1	43.25	43.20	-1	2,905	-0.03%
2019/02/13	2	43.65	11	43.84	43.65	-9	3,041	-0.30%
2019/02/12	0	0.00	18	44.06	44.20	-18	3,174	-0.57%
2019/02/11	1	43.35	12	43.39	43.45	-11	3,165	-0.35%
2019/01/30	0	0.00	2	43.00	43.15	-2	3,159	-0.06%
2019/01/24	4	42.59	0	0.00	42.60	4	3,103	0.13%
2019/01/23	1	42.55	7	42.45	42.85	-6	3,147	-0.19%
2019/01/22	0	0.00	80	42.48	42.50	-80	3,176	-2.52%
2019/01/21	0	0.00	86	43.03	42.95	-86	3,193	-2.69%
2019/01/18	0	0.00	2	42.95	43.00	-2	3,227	-0.06%
2019/01/17	0	0.00	1	42.65	42.80	-1	3,237	-0.03%
2019/01/15	0	0.00	4	42.90	42.95	-4	3,317	-0.12%
2019/01/14	11	42.20	0	0.00	42.15	11	3,303	0.33%
2019/01/11	0	0.00	3	42.67	42.55	-3	3,343	-0.09%
2019/01/10	0	0.00	4	42.55	42.55	-4	3,349	-0.12%
2019/01/09	0	0.00	2	42.60	42.65	-2	3,376	-0.06%
2019/01/08	0	0.00	1	42.10	41.80	-1	3,377	-0.03%
2019/01/07	0	0.00	5	42.05	41.90	-5	3,428	-0.15%
2019/01/03	25	40.95	0	0.00	41.05	25	3,602	0.69%
2019/01/02	10	40.42	0	0.00	40.20	10	3,626	0.28%
2018/12/26	7	40.03	0	0.00	40.15	7	3,712	0.19%
2018/12/25	7	40.32	0	0.00	40.30	7	3,694	0.19%
2018/12/24	9	41.10	0	0.00	41.15	9	3,707	0.24%
2018/12/22	10	40.69	0	0.00	41.00	10	3,697	0.27%
2018/12/21	86	41.58	16	42.74	40.00	70	3,756	1.86%
2018/12/20	0	0.00	4	43.15	43.10	-4	3,600	-0.11%
2018/12/19	20.2	43.17	0	0.00	43.05	20.2	3,587	0.56%
2018/12/18	1	42.76	0	0.00	43.00	1	3,589	0.03%
2018/12/17	16	42.66	0	0.00	43.00	16	3,651	0.44%
2018/12/14	0	0.00	50	42.32	42.90	-50	3,681	-1.36%
2018/12/13	50	42.83	8	42.50	43.00	42	3,694	1.14%
2018/12/12	30	41.40	0	0.00	41.55	30	3,724	0.81%
2018/12/11	1	40.95	0	0.00	41.25	1	3,718	0.03%
2018/12/10	1	41.15	0	0.00	41.30	1	3,748	0.03%
2018/12/07	0	0.00	2	41.55	41.80	-2	3,766	-0.05%
2018/12/06	2.1	41.88	0	0.00	41.75	2.1	3,784	0.06%
2018/12/05	5	42.17	5	42.45	42.60	0	3,773	0.00%
2018/12/04	0	0.00	3	43.17	43.40	-3	3,811	-0.08%
2018/12/03	0.1	43.20	4	43.36	43.20	-3.9	3,805	-0.10%
2018/11/30	1	41.50	9	42.23	42.50	-8	3,790	-0.21%
2018/11/29	0	0.00	19	41.30	41.60	-19	3,692	-0.51%
2018/11/28	1	40.65	0	0.00	40.75	1	3,629	0.03%
2018/11/20	1	40.20	10	40.05	40.30	-9	3,722	-0.24%
2018/11/19	0.1	40.20	11	40.45	40.00	-10.9	3,757	-0.29%
2018/11/16	2.1	40.17	0	0.00	40.45	2.1	3,768	0.06%
2018/11/15	5	39.05	0	0.00	39.25	5	3,768	0.13%
2018/11/14	18	38.76	4	38.95	39.10	14	3,785	0.37%
2018/11/13	20.6	38.19	5	38.55	39.20	15.6	3,790	0.41%
2018/11/12	22.2	39.74	13	39.73	39.10	9.2	3,715	0.25%
2018/11/09	18	41.53	0	0.00	41.50	18	3,620	0.50%
2018/11/08	1	43.20	0	0.00	43.60	1	3,552	0.03%
2018/11/07	0	0.00	26	43.67	43.40	-26	3,585	-0.73%
2018/11/05	5	42.85	1	42.95	43.50	4	3,752	0.11%
2018/11/02	2	43.10	0	0.00	43.35	2	3,802	0.05%
2018/11/01	1	43.05	3	43.53	43.50	-2	3,890	-0.05%
2018/10/31	20	43.14	3	43.10	43.55	17	4,011	0.42%
2018/10/30	0	0.00	10	41.90	42.55	-10	4,149	-0.24%
2018/10/29	2	41.50	1	41.95	41.50	1	4,138	0.02%
2018/10/26	10	41.05	3	41.10	41.55	7	4,157	0.17%
2018/10/25	1	41.65	0	0.00	41.80	1	4,162	0.02%
2018/10/24	2	41.40	15	41.72	42.50	-13	4,211	-0.31%
2018/10/23	2	41.90	11	41.76	42.10	-9	4,224	-0.21%
2018/10/22	20	42.50	0	0.00	42.60	20	4,259	0.47%
2018/10/19	2	42.20	101	42.28	42.50	-99	4,270	-2.32%	大賣/
2018/10/18	15	42.92	0	0.00	42.80	15	4,251	0.35%
2018/10/17	21	43.08	1	43.20	43.30	20	4,266	0.47%
2018/10/16	6.1	42.69	0	0.00	42.65	6.1	4,240	0.14%
2018/10/15	22.3	42.83	0	0.00	42.60	22.3	4,238	0.52%
2018/10/12	14	43.21	0	0.00	43.60	14	4,205	0.33%
2018/10/11	20	42.84	5	43.20	43.35	15	4,201	0.36%
2018/10/09	8	45.28	0	0.00	45.60	8	4,095	0.20%
2018/10/08	19	45.60	0	0.00	45.50	19	4,078	0.47%
2018/10/05	10	45.58	0	0.00	45.70	10	4,128	0.24%
2018/10/04	4	46.36	5	46.27	46.30	-1	4,180	-0.02%
2018/10/03	1	47.20	0	0.00	47.00	1	4,167	0.02%
2018/10/02	3	47.82	0	0.00	47.30	3	4,181	0.07%
2018/09/28	3	48.15	20	48.34	48.00	-17	4,210	-0.40%
2018/09/27	0	0.00	4	47.94	48.45	-4	4,159	-0.10%
2018/09/26	4	47.78	0	0.00	47.80	4	4,112	0.10%
2018/09/25	1	47.95	5.2	48.14	48.10	-4.2	4,137	-0.10%
2018/09/21	13	47.85	4.1	48.09	47.85	8.9	4,134	0.22%
2018/09/20	5	47.96	11	48.35	47.70	-6	4,109	-0.15%
2018/09/19	8	48.04	3	48.08	48.25	5	4,106	0.12%
2018/09/18	6	48.03	2	47.83	47.90	4	4,085	0.10%
2018/09/17	0	0.00	1	47.05	47.30	-1	4,055	-0.02%
2018/09/14	3	47.17	0	0.00	47.20	3	4,064	0.07%
2018/09/13	3	46.77	0	0.00	46.80	3	4,039	0.07%
2018/09/12	0	0.00	1	46.05	46.55	-1	4,045	-0.02%
2018/09/11	2.1	45.79	2	46.10	46.45	0.1	4,063	0.00%
2018/09/10	0.1	46.30	0	0.00	45.85	0.1	4,137	0.00%
2018/09/07	3	46.20	3	46.45	46.65	0	4,176	0.00%
2018/09/06	0	0.00	3	46.40	46.65	-3	4,185	-0.07%
2018/09/05	4	46.26	0	0.00	46.15	4	4,179	0.10%
2018/09/04	1	47.00	6	47.00	47.05	-5	4,238	-0.12%
2018/08/31	3	45.95	0	0.00	46.90	3	4,244	0.07%
2018/08/30	9	46.11	0	0.00	46.25	9	4,230	0.21%
2018/08/29	1	45.95	0	0.00	46.10	1	4,254	0.02%
2018/08/28	0	0.00	2	46.10	46.35	-2	4,274	-0.05%
2018/08/27	5	45.55	0	0.00	45.50	5	4,280	0.12%
2018/08/24	9	45.68	0	0.00	45.50	9	4,282	0.21%
2018/08/23	8	46.14	0	0.00	46.10	8	4,370	0.18%
2018/08/22	5	46.74	0	0.00	46.60	5	4,375	0.11%
2018/08/21	0	0.00	10	47.25	47.45	-10	4,141	-0.24%
2018/08/20	1	47.25	0	0.00	47.10	1	4,144	0.02%
2018/08/17	3	47.00	0	0.00	46.75	3	4,147	0.07%
2018/08/15	2	46.40	3	46.20	46.25	-1	4,205	-0.02%
2018/08/14	5	47.20	5	47.28	47.25	0	4,240	0.00%
2018/08/13	2	47.55	1	47.35	47.25	1	4,268	0.02%
2018/08/10	1	48.95	1	48.75	49.10	0	4,196	0.00%
2018/08/08	3	49.03	1	49.00	49.05	2	4,280	0.05%
2018/08/07	1	49.40	9	49.22	49.45	-8	4,302	-0.19%
2018/08/06	14	48.48	7	48.69	48.80	7	4,227	0.17%
2018/08/02	2	46.70	0	0.00	46.80	2	4,066	0.05%
2018/08/01	2	47.25	1	47.30	47.45	1	4,041	0.02%
2018/07/31	0	0.00	5	47.30	47.30	-5	4,018	-0.12%
2018/07/30	1	46.75	1.6	47.14	47.00	-0.6	3,983	-0.02%
2018/07/27	5	46.18	4	46.76	46.85	1	3,963	0.03%
2018/07/25	0	0.00	8	45.85	45.75	-8	3,900	-0.21%
2018/07/18	0	0.00	1	45.60	45.65	-1	3,938	-0.03%
2018/07/17	0	0.00	6	45.15	45.30	-6	3,917	-0.15%
2018/07/13	4	44.36	25	44.40	44.40	-21	3,966	-0.53%
2018/07/12	1	45.35	5.6	45.50	46.00	-4.6	3,931	-0.12%
2018/07/11	0	0.00	3	45.10	45.25	-3	3,856	-0.08%
2018/07/09	5	44.85	3	44.85	45.10	2	3,846	0.05%
2018/07/06	4	44.60	0	0.00	44.60	4	3,884	0.10%
2018/07/03	0	0.00	1	44.80	44.70	-1	3,942	-0.03%
2018/06/29	2	45.15	1	45.00	45.85	1	3,974	0.03%
2018/06/28	4	44.50	0	0.00	44.65	4	3,980	0.10%
2018/06/27	4	44.64	0	0.00	44.60	4	4,038	0.10%
2018/06/25	0.6	45.20	0	0.00	45.00	0.6	4,253	0.01%
2018/06/22	1	45.10	0	0.00	45.10	1	4,295	0.02%
2018/06/21	1	45.25	0	0.00	45.20	1	4,335	0.02%
2018/06/20	2	45.30	4	45.45	45.55	-2	4,379	-0.05%
2018/06/19	4	45.51	0	0.00	45.10	4	4,403	0.09%
2018/06/15	5	46.52	0	0.00	46.25	5	4,410	0.11%
2018/06/14	3	47.08	3	47.05	46.70	0	4,342	0.00%
2018/06/13	7	47.89	0	0.00	47.50	7	4,320	0.16%
2018/06/12	5	47.66	3	47.68	47.85	2	4,403	0.05%
2018/06/11	0	0.00	8	46.97	46.95	-8	4,359	-0.18%
2018/06/08	38	46.90	2	46.95	46.95	36	4,400	0.82%
2018/06/07	0	0.00	1	47.20	47.15	-1	4,419	-0.02%
2018/06/06	1	46.35	1	46.70	46.60	0	4,452	0.00%
2018/06/05	0	0.00	1	46.15	46.25	-1	4,422	-0.02%
2018/06/04	0	0.00	1	45.60	45.65	-1	4,400	-0.02%
2018/06/01	2	45.10	1	45.30	45.25	1	4,418	0.02%
2018/05/31	2	44.80	2	45.60	45.60	0	4,426	0.00%
2018/05/30	1	45.10	0	0.00	44.95	1	4,338	0.02%
2018/05/29	1	45.25	2	45.60	45.55	-1	4,343	-0.02%
2018/05/28	0	0.00	1	45.55	45.60	-1	4,382	-0.02%
2018/05/25	0.1	46.00	2	45.78	45.85	-1.9	4,427	-0.04%
2018/05/24	2	46.05	0	0.00	46.10	2	4,470	0.04%
2018/05/22	3	46.52	2	46.30	46.60	1	4,522	0.02%
2018/05/18	13	44.85	0	0.00	44.85	13	4,517	0.29%
2018/05/17	0	0.00	1.1	44.55	44.85	-1.1	4,645	-0.02%
2018/05/16	7	44.40	20	44.15	44.50	-13	4,687	-0.28%
2018/05/15	7	45.04	237	44.94	45.00	-230	4,683	-4.91%	大賣/鉅額交易
2018/05/14	1	45.90	4	46.30	45.90	-3	4,768	-0.06%
2018/05/11	0.3	46.35	1	46.10	46.25	-0.8	4,760	-0.02%
2018/05/10	2.3	46.11	2	46.23	46.00	0.3	4,760	0.01%
2018/05/09	17.3	46.07	0	0.00	46.00	17.3	4,766	0.36%
2018/05/08	13.3	46.17	1	46.25	46.20	12.3	4,832	0.25%
2018/05/07	36.3	46.45	0	0.00	46.40	36.3	4,859	0.75%
2018/05/04	50	46.76	0	0.00	46.65	50	4,880	1.02%
2018/05/03	16	47.06	0	0.00	47.00	16	4,893	0.33%
2018/05/02	7	47.40	0	0.00	47.35	7	4,913	0.14%
2018/04/30	13.1	47.08	0	0.00	47.90	13.1	4,936	0.27%
2018/04/27	20.1	47.11	0	0.00	47.20	20.1	4,920	0.41%
2018/04/26	10	47.40	0	0.00	47.05	10	4,953	0.20%
2018/04/25	7	47.47	0	0.00	47.40	7	4,965	0.14%
2018/04/24	1	47.80	0	0.00	47.85	1	5,014	0.02%
2018/04/23	6	47.54	1	47.35	47.70	5	5,103	0.10%
2018/04/20	2	47.53	0	0.00	47.90	2	5,112	0.04%
2018/04/19	0	0.00	1	47.90	48.15	-1	5,112	-0.02%
2018/04/18	3	47.30	0	0.00	47.20	3	5,086	0.06%
2018/04/17	1	47.45	0	0.00	47.45	1	5,093	0.02%
2018/04/16	2	48.00	1	47.75	47.95	1	5,114	0.02%
2018/04/13	1	47.85	0	0.00	47.75	1	5,192	0.02%
2018/04/12	4	47.70	1.3	47.78	47.80	2.7	5,243	0.05%
2018/04/11	2	47.98	1	47.85	48.05	1	5,262	0.02%
2018/04/10	12	47.70	0	0.00	47.90	12	5,278	0.23%
2018/04/09	42.1	47.83	0	0.00	48.05	42.1	5,268	0.80%
2018/04/03	8	46.61	0	0.00	46.70	8	5,250	0.15%
2018/04/02	2	46.98	2	46.85	46.80	0	5,274	0.00%
2018/03/31	29	46.91	0	0.00	47.05	29	5,295	0.55%
2018/03/30	13	47.19	2	47.00	47.05	11	5,263	0.21%
2018/03/29	21	47.22	1.8	47.41	47.35	19.3	5,203	0.37%
2018/03/28	10.1	47.95	4	47.95	47.80	6.1	5,071	0.12%
2018/03/27	10.2	48.64	0	0.00	48.60	10.2	5,003	0.20%
2018/03/26	6.1	48.60	1	48.55	49.00	5.1	4,977	0.10%
2018/03/23	1	48.85	4	49.03	49.25	-3	4,943	-0.06%
2018/03/22	1	49.60	1	49.55	49.65	0	4,920	0.00%
2018/03/21	10	49.15	7	49.44	49.50	3	4,887	0.06%
2018/03/20	2	50.00	2	50.00	50.10	0	4,845	0.00%
2018/03/19	9.2	50.18	3	49.97	49.90	6.2	4,845	0.13%
2018/03/16	3	50.17	1	50.10	50.10	2	4,849	0.04%
2018/03/15	2	50.65	1	50.60	50.40	1	4,777	0.02%
2018/03/14	7.1	50.45	0	0.00	50.50	7.1	4,772	0.15%
2018/03/13	3	49.93	5	49.97	49.95	-2	4,742	-0.04%
2018/03/12	1	49.70	1	50.20	50.30	0	4,801	0.00%
2018/03/09	2	49.35	0	0.00	49.25	2	4,817	0.04%
2018/03/08	1	49.15	0	0.00	49.20	1	4,936	0.02%
2018/03/07	1	49.25	0	0.00	49.05	1	4,983	0.02%
2018/03/06	2	49.00	20	49.10	49.20	-18	5,016	-0.36%
2018/03/05	5	49.29	1	49.60	49.10	4	5,177	0.08%
2018/03/02	7	49.59	0	0.00	49.75	7	5,254	0.13%
2018/03/01	1	50.10	1	50.10	50.00	0	5,257	0.00%
2018/02/26	1	50.70	0	0.00	50.50	1	5,222	0.02%
2018/02/22	1	49.55	0	0.00	49.60	1	5,217	0.02%
2018/02/21	9	49.72	7	49.80	50.00	2	5,162	0.04%
2018/02/12	3	48.98	0	0.00	48.95	3	5,113	0.06%
2018/02/09	23	47.53	5	47.34	47.40	18	5,109	0.35%
2018/02/08	20.3	49.00	0	0.00	49.00	20.3	5,034	0.40%
2018/02/07	34.3	49.63	1	49.65	49.10	33.3	5,038	0.66%
2018/02/06	23	49.48	0	0.00	49.40	23	5,004	0.46%
2018/02/05	2	50.80	4	50.80	50.90	-2	5,000	-0.04%
2018/02/01	6	51.10	2	51.10	51.00	4	4,933	0.08%
2018/01/31	10.4	50.85	0	0.00	50.80	10.4	4,930	0.21%
2018/01/30	4.1	51.21	0	0.00	51.10	4.1	4,856	0.08%
2018/01/29	0	0.00	1	51.30	51.60	-1	4,824	-0.02%
2018/01/25	1	51.60	2	51.45	51.90	-1	4,727	-0.02%
2018/01/24	2	51.40	1	51.40	51.60	1	4,704	0.02%
2018/01/22	1	52.10	6	51.80	51.90	-5	4,681	-0.11%
2018/01/19	2.1	52.40	5	52.20	52.20	-3	4,629	-0.06%
2018/01/18	3	52.67	16	52.63	52.40	-13	4,583	-0.28%
2018/01/17	19.1	52.50	2	52.80	52.60	17.1	4,528	0.38%
2018/01/16	1.1	51.64	4	51.70	51.80	-2.9	4,415	-0.07%
2018/01/15	2.1	51.56	0	0.00	51.60	2.1	4,386	0.05%
2018/01/12	3.1	51.32	8	51.49	51.60	-4.9	4,365	-0.11%
2018/01/11	5.1	51.15	0	0.00	51.30	5.1	4,313	0.12%
2018/01/10	4	51.30	0	0.00	51.50	4	4,289	0.09%
2018/01/09	9.1	51.10	0	0.00	51.20	9.1	4,257	0.21%
2018/01/08	2	51.60	1	51.10	51.60	1	4,174	0.02%
2018/01/05	6.1	51.09	1	51.70	51.50	5.1	4,120	0.12%
2018/01/04	1	51.70	6	52.10	51.60	-5	4,086	-0.12%
2018/01/03	11	51.79	0	0.00	52.00	11	4,068	0.27%
2018/01/02	1	51.60	0	0.00	51.70	1	4,032	0.02%