正新 (2105)-合庫-台中券商分點個股進出

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
51.2
漲跌
▲1.2
漲幅
+2.40%
成交量
5,302張
產業
上市橡膠類股
990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－合庫-台中券商分點個股進出

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

合庫-台中券商分點個股進出
合庫-台中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
2024/12/03	0	0.00	24	50.99	51.20	-24	8,524	-0.28%
2024/12/02	3.1	50.23	9	50.60	50.00	-5.9	8,469	-0.07%
2024/11/29	2	49.90	4	51.15	50.60	-2	8,439	-0.02%
2024/11/28	6	50.93	6	51.32	50.40	0	8,420	0.00%
2024/11/27	10.5	51.02	25	51.46	51.00	-14.5	8,358	-0.17%
2024/11/26	30	50.63	21	50.68	50.30	9	8,244	0.11%
2024/11/25	5	51.48	1	51.10	50.20	4	8,131	0.05%
2024/11/22	2	51.80	11	51.99	51.40	-9	7,909	-0.11%
2024/11/21	6	52.17	0	0.00	51.20	6	7,723	0.08%
2024/11/20	59	52.31	4	52.60	52.00	55	7,499	0.73%
2024/11/19	121	53.66	63	54.48	53.90	58	7,209	0.80%	大買/
2024/11/18	53	52.75	78	53.12	53.90	-25	6,504	-0.38%
2024/11/15	0	0.00	165	49.32	49.85	-165	5,428	-3.04%	大賣/鉅額交易
2024/11/14	0	0.00	1	45.65	45.35	-1	5,145	-0.02%
2024/11/13	102.1	45.63	2	47.70	45.35	100.1	5,082	1.97%	大買/
2024/11/12	0	0.00	13	46.89	46.40	-13	4,957	-0.26%
2024/11/11	1	46.30	0	0.00	46.25	1	4,899	0.02%
2024/11/08	8	46.37	0	0.00	46.20	8	4,900	0.16%
2024/11/07	2	46.15	23	47.14	46.75	-21	4,928	-0.43%
2024/11/06	3	46.70	0	0.00	46.50	3	4,952	0.06%
2024/11/05	1	46.75	65	47.30	47.45	-64	4,949	-1.29%
2024/11/04	0	0.00	20.2	46.60	46.35	-20.2	5,023	-0.40%
2024/11/01	0	0.00	0	46.35	46.35	0	5,126	0.00%
2024/10/30	0	46.44	22	46.66	46.35	-22	5,117	-0.43%
2024/10/29	59	46.19	0	0.00	46.05	59	5,139	1.15%
2024/10/28	5	46.50	15	47.05	46.40	-10	5,185	-0.19%
2024/10/25	3	46.75	0	0.00	46.75	3	5,200	0.06%
2024/10/24	4.4	46.12	0	0.00	46.20	4.4	5,262	0.08%
2024/10/23	12	46.60	0.5	46.70	46.40	11.5	5,253	0.22%
2024/10/22	2	47.48	0	0.00	47.50	2	5,212	0.04%
2024/10/21	2	47.85	0	0.00	47.70	2	5,237	0.04%
2024/10/18	22	47.68	2	47.90	47.85	20	5,249	0.38%
2024/10/17	0	47.80	1	48.35	48.05	-1	5,247	-0.02%
2024/10/16	5	47.72	0	0.00	47.70	5	5,225	0.10%
2024/10/15	163.2	48.41	0	0.00	48.10	163.2	5,152	3.17%	大買/鉅額交易
2024/10/14	15	48.93	0	0.00	49.20	15	5,117	0.29%
2024/10/11	25.5	48.84	6	48.89	48.75	19.5	5,110	0.38%
2024/10/09	18	49.84	0	0.00	49.75	18	5,072	0.35%
2024/10/08	106.5	52.01	8	53.30	51.20	98.5	5,057	1.95%	大買/
2024/10/07	209	52.02	14	52.71	53.00	195	5,005	3.90%	大買/鉅額交易
2024/10/04	11	51.25	7	52.09	52.50	4	4,936	0.08%
2024/09/30	0	0.00	95	50.50	51.80	-95	4,957	-1.92%
2024/09/25	0	0.00	2	49.60	49.45	-2	5,001	-0.04%
2024/09/24	10	48.45	0	0.00	48.85	10	4,970	0.20%
2024/09/23	62	48.77	0	0.00	48.60	62	5,000	1.24%
2024/09/20	0	0.00	5	49.78	49.75	-5	4,994	-0.10%
2024/09/19	1	48.50	0	0.00	49.15	1	4,993	0.02%
2024/09/18	2	49.00	2	49.80	49.10	0	5,045	0.00%
2024/09/13	2	49.25	2	49.30	49.10	0	5,183	0.00%
2024/09/12	3	47.90	2	48.75	48.75	1	5,213	0.02%
2024/09/11	0	0.00	0.5	48.00	48.20	-0.5	5,250	-0.01%
2024/09/10	7	49.36	4	49.21	48.70	3	5,295	0.06%
2024/09/09	12	48.83	1	49.80	49.15	11	5,332	0.21%
2024/09/06	0	0.00	2	50.00	50.10	-2	5,552	-0.04%
2024/09/05	0	0.00	4	49.45	48.85	-4	5,822	-0.07%
2024/09/04	9	48.81	1	49.10	48.45	8	6,034	0.13%
2024/09/03	0	0.00	7	50.20	49.85	-7	6,241	-0.11%
2024/09/02	0	0.00	1	50.20	50.00	-1	6,619	-0.02%
2024/08/29	0	0.00	11	50.38	50.30	-11	7,515	-0.15%
2024/08/27	0	0.00	1	50.20	50.20	-1	9,428	-0.01%
2024/08/26	1	50.30	4	50.05	50.10	-3	10,095	-0.03%
2024/08/23	0	0.00	11	49.16	49.15	-11	10,528	-0.10%
2024/08/22	1	49.05	1	49.05	49.25	0	11,063	0.00%
2024/08/21	6	48.35	0	0.00	48.25	6	11,571	0.05%
2024/08/19	2	48.33	2	48.55	47.85	0	12,302	0.00%
2024/08/15	1	49.49	1	48.65	48.05	0	13,102	0.00%
2024/08/14	10	48.58	7	48.76	49.30	3	13,217	0.02%
2024/08/13	1	48.20	1	48.25	48.10	0	13,266	0.00%
2024/08/12	0	0.00	2	47.63	47.55	-2	13,409	-0.01%
2024/08/09	0	0.00	5	46.96	46.90	-5	13,565	-0.04%
2024/08/08	1	46.35	0	0.00	46.05	1	13,604	0.01%
2024/08/07	0	0.00	21	46.45	46.45	-21	13,780	-0.15%
2024/08/06	3	45.13	1	45.75	45.50	2	13,805	0.01%
2024/08/05	26.2	45.25	2	45.23	44.40	24.2	13,748	0.18%
2024/08/02	10	48.43	0	0.00	48.30	10	13,802	0.07%
2024/08/01	2	48.80	10	48.55	48.80	-8	13,776	-0.06%
2024/07/31	0	0.00	50	48.53	48.25	-50	13,799	-0.36%
2024/07/30	0	0.00	6	48.06	48.20	-6	13,722	-0.04%
2024/07/29	2	47.90	1	48.00	47.70	1	13,703	0.01%
2024/07/26	5	46.90	6	47.35	47.55	-1	13,690	-0.01%
2024/07/22	1	46.30	11.4	46.48	46.65	-10.4	13,712	-0.08%
2024/07/19	7	46.59	1	46.70	46.70	6	13,714	0.04%
2024/07/18	0	0.00	11	47.23	47.05	-11	13,807	-0.08%
2024/07/17	2	47.00	23.3	47.15	46.80	-21.3	13,786	-0.15%
2024/07/16	3	46.95	2	47.25	46.85	1	13,798	0.01%
2024/07/15	7	47.15	3	47.10	47.05	4	13,869	0.03%
2024/07/12	1	47.10	0	0.00	47.30	1	13,903	0.01%
2024/07/11	27	46.78	2	46.83	46.65	25	13,911	0.18%
2024/07/10	5	46.01	3	46.15	46.15	2	13,917	0.01%
2024/07/09	16	46.43	1	46.40	46.20	15	13,904	0.11%
2024/07/08	7	47.37	2	47.20	47.00	5	13,846	0.04%
2024/07/05	52	48.01	5.4	47.99	47.80	46.6	13,775	0.34%
2024/07/04	12	47.45	5	48.24	47.80	7	13,737	0.05%
2024/07/03	23	48.25	0	0.00	47.90	23	13,548	0.17%
2024/07/02	2.1	48.81	5	49.15	49.15	-3	13,352	-0.02%
2024/07/01	2	49.45	0	0.00	49.35	2	13,339	0.01%
2024/06/28	0.1	49.50	0	0.00	49.45	0.1	13,352	0.00%
2024/06/27	3	49.18	0	0.00	49.70	3	13,328	0.02%
2024/06/26	1	49.90	0	0.00	50.00	1	13,329	0.01%
2024/06/25	0	0.00	25	50.00	50.20	-25	13,333	-0.19%
2024/06/24	5	49.11	0	0.00	49.60	5	13,418	0.04%
2024/06/21	13	49.36	3	49.85	49.35	10	13,414	0.07%
2024/06/20	3	49.77	6	49.96	49.75	-3	13,280	-0.02%
2024/06/19	4	49.69	2	49.98	49.60	2	13,250	0.02%
2024/06/18	9.1	49.29	2	49.95	50.00	7.1	13,254	0.05%
2024/06/17	5	49.78	3	49.97	49.55	2	13,212	0.02%
2024/06/14	16	48.93	5	49.02	49.35	11	13,249	0.08%
2024/06/13	22	48.56	2	48.78	48.75	20	13,380	0.15%
2024/06/12	22.1	49.24	14	49.00	49.05	8.1	13,267	0.06%
2024/06/11	22	49.91	3	49.98	49.80	19	13,114	0.14%
2024/06/07	61.1	50.69	0.6	50.60	50.40	60.5	12,902	0.47%
2024/06/06	39	52.04	60	51.60	51.80	-21	12,639	-0.17%
2024/06/05	100	54.24	9	53.62	53.60	91	12,259	0.74%
2024/06/04	18.2	61.00	14	61.76	61.50	4.2	11,756	0.04%
2024/06/03	23	60.77	22	61.48	61.80	1	11,362	0.01%
2024/05/31	7.5	59.10	22	59.97	60.80	-14.5	10,796	-0.13%
2024/05/30	6	57.97	32	58.49	57.70	-26	9,503	-0.27%
2024/05/29	62	56.32	2	57.40	56.10	60	8,856	0.68%
2024/05/28	7	57.29	8	57.90	57.50	-1	8,408	-0.01%
2024/05/27	5.2	58.52	9	59.23	58.00	-3.8	7,932	-0.05%
2024/05/24	11	58.22	112	58.15	58.70	-101	7,420	-1.36%	大賣/鉅額交易
2024/05/23	10.3	58.31	24.1	58.49	58.50	-13.8	7,074	-0.19%
2024/05/22	1	57.00	349	57.84	59.30	-348	6,689	-5.20%	大賣/鉅額交易
2024/05/21	0	0.00	53	53.62	54.00	-53	6,076	-0.87%
2024/05/20	1.1	53.07	1	53.00	53.40	0.1	5,869	0.00%
2024/05/17	0	0.00	4	53.30	53.40	-4	5,745	-0.07%
2024/05/16	0	0.00	10	53.10	53.20	-10	5,648	-0.18%
2024/05/15	1.2	52.18	18	52.32	52.20	-16.8	5,549	-0.30%
2024/05/14	2	51.30	7.1	51.77	51.50	-5.1	5,422	-0.09%
2024/05/13	0.3	51.43	27.4	51.27	51.80	-27.1	5,374	-0.50%
2024/05/10	0.1	49.85	14	49.82	50.00	-13.9	5,212	-0.27%
2024/05/09	14	49.00	0	0.00	48.70	14	5,177	0.27%
2024/05/08	1	49.80	50	50.04	50.00	-49	5,159	-0.95%
2024/05/07	0	0.00	2	48.83	48.90	-2	5,000	-0.04%
2024/05/06	1	48.35	21	48.48	48.25	-20	4,973	-0.40%
2024/05/02	1	47.00	0	0.00	46.90	1	4,905	0.02%
2024/04/30	1.5	46.93	3	47.07	47.15	-1.5	4,882	-0.03%
2024/04/29	1.5	46.73	76	46.66	46.80	-74.5	4,826	-1.54%
2024/04/26	2	46.00	4	45.95	45.90	-2	4,791	-0.04%
2024/04/25	1	46.05	0	0.00	46.10	1	4,756	0.02%
2024/04/24	32	46.28	35	46.98	46.10	-3	4,755	-0.06%
2024/04/23	1	47.25	0	0.00	47.10	1	4,688	0.02%
2024/04/22	1	47.45	3	47.53	47.45	-2	4,751	-0.04%
2024/04/19	16	47.20	0.1	46.90	46.90	15.9	4,716	0.34%
2024/04/18	7	48.01	2	48.70	47.85	5	4,626	0.11%
2024/04/17	7	48.04	3	48.00	48.00	4	4,650	0.09%
2024/04/16	16	48.34	2	48.50	48.20	14	4,626	0.30%
2024/04/15	0	0.00	27	49.77	49.45	-27	4,574	-0.59%
2024/04/12	3	48.63	0	0.00	48.70	3	4,535	0.07%
2024/04/10	18	49.08	0	0.00	49.10	18	4,514	0.40%
2024/04/09	0	0.00	20	49.65	49.65	-20	4,568	-0.44%
2024/04/08	3	48.20	1	48.85	48.55	2	4,601	0.04%
2024/04/03	27	48.22	0	0.00	48.70	27	4,588	0.59%
2024/04/02	12	48.81	6	48.86	48.80	6	4,561	0.13%
2024/04/01	100	49.98	1	50.00	49.75	99	4,560	2.17%
2024/03/29	0	0.00	125	50.06	50.00	-125	4,566	-2.74%	大賣/鉅額交易
2024/03/28	3	49.78	2	49.70	49.70	1	4,531	0.02%
2024/03/27	6	50.11	56	49.92	49.85	-50	4,663	-1.07%
2024/03/26	2	48.80	5	48.72	48.85	-3	4,973	-0.06%
2024/03/25	4	47.78	5	48.16	48.15	-1	5,384	-0.02%
2024/03/22	3	48.32	3	48.27	48.10	0	5,850	0.00%
2024/03/21	3	48.10	16	48.99	49.15	-13	6,293	-0.21%
2024/03/20	5	48.02	5	48.58	48.40	0	6,762	0.00%
2024/03/19	29	48.09	3	47.80	47.80	26	6,807	0.38%
2024/03/18	35	49.63	26	49.49	49.50	9	6,858	0.13%
2024/03/15	3	47.65	19	48.13	48.20	-16	6,781	-0.24%
2024/03/14	1	47.75	22.1	47.62	47.65	-21.1	6,721	-0.31%
2024/03/13	1	45.90	1.8	46.51	46.60	-0.8	6,724	-0.01%
2024/03/12	0	0.00	36	46.05	46.50	-36	6,803	-0.53%
2024/03/11	1	45.80	1	45.90	46.10	0	6,963	0.00%
2024/03/08	2	46.05	6	46.48	46.30	-4	7,198	-0.06%
2024/03/06	2	45.83	3	45.90	46.05	-1	7,524	-0.01%
2024/03/05	6	46.23	0	0.00	46.05	6	7,635	0.08%
2024/03/04	1	46.65	2	46.70	46.75	-1	7,683	-0.01%
2024/03/01	8	46.60	0	0.00	46.65	8	7,758	0.10%
2024/02/29	3	46.35	4	46.68	46.95	-1	7,836	-0.01%
2024/02/26	2	46.15	4	46.14	46.20	-2	7,805	-0.03%
2024/02/23	35	46.25	0	0.00	46.30	35	7,848	0.45%
2024/02/22	0	0.00	1	46.20	46.30	-1	7,894	-0.01%
2024/02/20	3	45.90	0	0.00	46.00	3	8,052	0.04%
2024/02/16	0	0.00	7	46.39	46.55	-7	8,334	-0.08%
2024/02/15	1	45.10	6	45.50	45.10	-5	8,361	-0.06%
2024/02/02	0	0.00	6	45.49	45.70	-6	8,426	-0.07%
2024/02/01	1	44.75	0	0.00	44.85	1	8,426	0.01%
2024/01/31	1	45.25	1	45.45	45.45	0	8,453	0.00%
2024/01/29	2	45.15	3	45.10	45.20	-1	8,572	-0.01%
2024/01/26	0	0.00	22	44.48	44.90	-22	8,578	-0.26%
2024/01/25	6	44.20	6	44.40	44.35	0	8,606	0.00%
2024/01/24	10	43.85	17	44.07	44.15	-7	8,603	-0.08%
2024/01/23	3	42.95	0	0.00	43.20	3	8,675	0.03%
2024/01/22	2	43.05	0	0.00	43.25	2	8,707	0.02%
2024/01/19	0	0.00	2	42.97	43.15	-2	8,706	-0.02%
2024/01/18	22	42.73	1	42.30	42.35	21	8,755	0.24%
2024/01/17	15	43.20	4	43.00	42.90	11	8,775	0.13%
2024/01/16	10.1	42.99	10	43.10	43.10	0.1	8,733	0.00%
2024/01/15	2	43.58	11	43.91	43.65	-9	8,670	-0.10%
2024/01/12	2.1	43.53	1	43.90	43.75	1.1	8,720	0.01%
2024/01/11	34	43.25	4	43.48	43.60	30	8,766	0.34%
2024/01/10	13	44.00	1	44.50	43.95	12	8,745	0.14%
2024/01/09	3	44.85	1.1	44.74	44.75	1.9	8,781	0.02%
2024/01/08	0	0.00	10	45.39	45.10	-10	8,839	-0.11%
2024/01/05	0	0.00	2	45.18	45.00	-2	8,912	-0.02%
2024/01/04	6	44.74	112	44.90	44.95	-106	9,077	-1.17%	大賣/鉅額交易
2024/01/03	117	44.91	5	44.71	44.95	112	9,315	1.20%	大買/鉅額交易
2024/01/02	0	0.00	101	45.34	45.55	-101	9,284	-1.09%	大賣/鉅額交易
2023/12/29	2	45.10	102	45.04	44.90	-100	9,312	-1.07%	大賣/
2023/12/28	212	45.32	1	45.05	45.00	211	9,359	2.25%	大買/鉅額交易
2023/12/27	20	44.85	3	44.93	44.90	17	9,441	0.18%
2023/12/26	4	44.55	7.5	44.60	44.50	-3.5	9,419	-0.04%
2023/12/25	5	44.88	5	45.25	44.75	0	9,438	0.00%
2023/12/22	43.1	46.15	6	45.64	45.45	37.1	9,439	0.39%
2023/12/21	31	45.99	15.1	47.12	47.90	15.9	9,287	0.17%
2023/12/20	1	45.80	44	46.64	47.00	-43	8,874	-0.48%
2023/12/19	22	45.89	1	46.70	46.25	21	8,458	0.25%
2023/12/18	4	46.38	33	46.37	46.60	-29	8,068	-0.36%
2023/12/15	0	0.00	13	45.72	45.35	-13	7,684	-0.17%
2023/12/14	10	45.11	46	45.31	45.30	-36	7,343	-0.49%
2023/12/13	33	45.16	18	45.62	45.00	15	7,361	0.20%
2023/12/12	4.1	46.31	9	46.26	46.30	-4.9	7,329	-0.07%
2023/12/11	0	0.00	5	45.44	45.40	-5	7,273	-0.07%
2023/12/08	6	45.07	5	45.14	45.00	1	7,356	0.01%
2023/12/07	6	45.08	4	45.38	44.85	2	7,324	0.03%
2023/12/06	2	44.88	9	45.09	45.00	-7	7,366	-0.10%
2023/12/05	122.1	44.50	34	44.21	44.25	88.1	7,404	1.19%	大買/
2023/12/04	39.2	45.68	54	44.99	44.70	-14.9	7,195	-0.21%
2023/12/01	44	46.66	1	47.25	46.50	43	6,918	0.62%
2023/11/30	5	46.97	16	47.07	47.05	-11	6,870	-0.16%
2023/11/29	1	47.30	2	47.45	47.30	-1	6,788	-0.01%
2023/11/28	2	47.45	21	47.50	47.45	-19	6,868	-0.28%
2023/11/27	0	0.00	45	46.81	46.85	-45	6,925	-0.65%
2023/11/24	0	0.00	3.1	46.15	46.10	-3.1	7,031	-0.04%
2023/11/22	12	46.35	9	46.14	46.20	3	7,191	0.04%
2023/11/21	0	0.00	1.4	46.02	46.10	-1.4	7,189	-0.02%
2023/11/20	4	45.68	0	0.00	45.65	4	7,140	0.06%
2023/11/17	0.4	46.50	9	46.64	46.55	-8.6	7,059	-0.12%
2023/11/16	6	46.23	8	46.79	45.90	-2	7,001	-0.03%
2023/11/15	10	46.35	44	46.31	46.55	-34	6,860	-0.50%
2023/11/14	1	45.90	32.1	45.71	45.50	-31.1	6,711	-0.46%
2023/11/13	1	45.65	14.5	45.26	45.65	-13.5	6,650	-0.20%
2023/11/10	1	44.80	9	45.07	44.80	-8	6,582	-0.12%
2023/11/09	1	44.85	0	0.00	44.80	1	6,546	0.02%
2023/11/08	1	44.75	5	45.00	45.00	-4	6,540	-0.06%
2023/11/07	0	0.00	22	44.86	44.95	-22	6,576	-0.33%
2023/11/06	15	44.72	6	44.88	44.80	9	6,523	0.14%
2023/11/03	0	0.00	11	44.16	44.30	-11	6,454	-0.17%
2023/11/02	3	43.83	3	44.07	43.75	0	6,463	0.00%
2023/10/31	1	44.10	2	44.10	44.15	-1	6,443	-0.02%
2023/10/30	1	43.75	0	0.00	43.75	1	6,415	0.02%
2023/10/27	1	43.95	1	44.00	43.95	0	6,430	0.00%
2023/10/26	0.5	43.88	1	44.25	43.85	-0.5	6,457	-0.01%
2023/10/25	1.8	43.95	73	44.00	44.00	-71.2	6,407	-1.11%
2023/10/24	0.5	43.00	0	0.00	43.00	0.5	6,363	0.01%
2023/10/23	0	0.00	1	43.15	42.95	-1	6,353	-0.02%
2023/10/20	1	42.65	2	43.00	42.90	-1	6,343	-0.02%
2023/10/19	21	43.01	0	0.00	43.40	21	6,328	0.33%
2023/10/18	52	43.05	1	43.40	43.40	51	6,305	0.81%
2023/10/17	15	43.16	15	43.32	43.20	0	6,268	0.00%
2023/10/16	2	43.95	3	44.07	44.30	-1	6,264	-0.02%
2023/10/13	9	44.11	6	44.25	44.15	3	6,248	0.05%
2023/10/12	22	44.46	77	44.92	44.95	-55	6,237	-0.88%
2023/10/11	2	44.28	84.5	44.51	44.80	-82.5	6,100	-1.35%
2023/10/06	0	0.00	9	43.03	43.10	-9	5,908	-0.15%
2023/10/05	1	42.85	19	42.85	42.85	-18	5,915	-0.30%
2023/10/04	4	41.78	0	0.00	41.70	4	5,877	0.07%
2023/10/03	37	41.88	1	42.40	42.40	36	5,940	0.61%
2023/10/02	5	42.78	6	42.63	42.45	-1	5,915	-0.02%
2023/09/28	1	42.25	5	42.54	42.50	-4	5,972	-0.07%
2023/09/27	22	42.20	9	42.25	42.45	13	5,992	0.22%
2023/09/26	51	42.31	3	42.50	42.60	48	6,043	0.79%
2023/09/25	6	42.68	2	42.50	42.60	4	6,147	0.07%
2023/09/22	1	42.95	2	43.05	42.90	-1	6,185	-0.02%
2023/09/21	2	42.98	0	0.00	42.60	2	6,147	0.03%
2023/09/20	6	43.28	0	0.00	43.40	6	6,069	0.10%
2023/09/19	9	43.76	25	43.79	43.90	-16	6,058	-0.26%
2023/09/18	4.1	42.91	47	43.20	43.10	-42.9	5,931	-0.72%
2023/09/15	11	42.12	29	42.54	42.65	-18	5,870	-0.31%
2023/09/14	4	42.65	6	42.68	42.75	-2	5,794	-0.03%
2023/09/13	162	42.29	29	42.31	42.65	133	5,816	2.29%	大買/鉅額交易
2023/09/12	5	41.00	120	41.17	41.80	-115	5,928	-1.94%	大賣/鉅額交易
2023/09/11	11	41.49	15	41.57	41.65	-4	5,984	-0.07%
2023/09/08	1	41.30	115	41.06	41.40	-114	5,956	-1.91%	大賣/鉅額交易
2023/09/07	0	0.00	20	39.79	39.70	-20	5,823	-0.34%
2023/09/06	7	39.59	2	39.80	39.75	5	5,835	0.09%
2023/09/05	8	40.05	0	0.00	40.00	8	5,832	0.14%
2023/09/04	9	40.23	0	0.00	40.10	9	5,843	0.15%
2023/09/01	4	40.43	20	40.33	40.45	-16	5,794	-0.28%
2023/08/31	78	39.66	4.6	39.79	39.65	73.4	5,662	1.30%
2023/08/30	30	39.75	22	39.99	39.75	8	5,531	0.14%
2023/08/29	23	38.97	24	39.34	39.55	-1	5,428	-0.02%
2023/08/25	1	37.50	2	37.60	37.40	-1	5,640	-0.02%
2023/08/22	5	37.75	0	0.00	38.05	5	5,697	0.09%
2023/08/17	1	37.00	1	37.70	37.95	0	5,839	0.00%
2023/08/16	2	37.28	0	0.00	37.40	2	5,862	0.03%
2023/08/15	0	0.00	1	37.90	37.95	-1	5,904	-0.02%
2023/08/14	2	37.53	0	0.00	37.45	2	5,955	0.03%
2023/08/11	6	38.13	15	38.21	38.40	-9	5,999	-0.15%
2023/08/10	1.8	37.01	4	36.80	36.90	-2.2	6,087	-0.04%
2023/08/09	2	37.25	0	0.00	37.35	2	6,098	0.03%
2023/08/08	3	37.40	1	37.75	37.70	2	6,100	0.03%
2023/08/07	1	37.40	6	37.36	37.35	-5	6,091	-0.08%
2023/08/04	0	0.00	1	37.30	37.15	-1	6,111	-0.02%
2023/08/02	4	37.30	0	0.00	37.35	4	6,103	0.07%
2023/08/01	4	37.88	0	0.00	37.90	4	6,041	0.07%
2023/07/31	0	0.00	1	38.50	38.45	-1	6,033	-0.02%
2023/07/28	5	38.58	0	0.00	38.70	5	6,153	0.08%
2023/07/27	1	38.55	0	0.00	38.60	1	6,135	0.02%
2023/07/26	2	38.40	0	0.00	38.35	2	6,140	0.03%
2023/07/25	0	0.00	4	38.18	38.50	-4	6,161	-0.06%
2023/07/24	1	37.75	6	38.10	38.00	-5	6,157	-0.08%
2023/07/19	8.1	38.56	0	0.00	38.40	8.1	6,171	0.13%
2023/07/18	1	38.80	0	0.00	39.15	1	6,127	0.02%
2023/07/17	4	38.66	3	39.43	39.50	1	6,114	0.02%
2023/07/14	4	39.03	16	39.15	39.15	-12	6,074	-0.20%
2023/07/13	7.1	39.21	0	0.00	39.10	7.1	6,069	0.12%
2023/07/12	1	39.55	1	40.30	39.70	0	6,059	0.00%
2023/07/11	8	39.73	11	39.75	39.75	-3	6,101	-0.05%
2023/07/10	1.1	39.60	3	40.32	39.45	-1.9	6,112	-0.03%
2023/07/07	6	38.63	4	38.66	38.75	2	6,073	0.03%
2023/07/06	10	39.25	3	39.40	39.30	7	6,028	0.12%
2023/07/05	4	38.96	3	38.97	38.95	1	5,979	0.02%
2023/07/04	30	39.20	20	39.39	39.20	10	5,923	0.17%
2023/07/03	17	39.78	3	40.50	39.30	14	5,856	0.24%
2023/06/30	6	40.15	7	40.14	40.15	-1	5,786	-0.02%
2023/06/28	11	40.91	21	40.70	40.75	-10	5,743	-0.17%
2023/06/27	0	0.00	19	41.17	40.80	-19	5,768	-0.33%
2023/06/26	7	40.62	1	40.90	40.75	6	5,909	0.10%
2023/06/21	9	40.82	0	0.00	41.00	9	6,390	0.14%
2023/06/20	16	41.05	1	41.30	41.05	15	6,355	0.24%
2023/06/19	2	41.53	78	41.17	41.20	-76	6,291	-1.21%
2023/06/16	6.7	41.35	8	41.61	41.15	-1.3	6,174	-0.02%
2023/06/15	20	40.55	3	41.00	40.55	17	5,878	0.29%
2023/06/14	1	40.30	14	40.20	40.25	-13	5,792	-0.22%
2023/06/13	4	39.00	9	39.24	39.40	-5	5,689	-0.09%
2023/06/12	0	0.00	7	39.03	38.85	-7	5,626	-0.12%
2023/06/09	1	38.80	1	38.80	38.80	0	5,604	0.00%
2023/06/08	5	38.54	0	0.00	38.55	5	5,569	0.09%
2023/06/06	0	0.00	12.5	38.48	38.70	-12.5	5,546	-0.23%
2023/06/05	0	0.00	1	39.35	38.80	-1	5,535	-0.02%
2023/06/02	2	39.10	18	38.87	39.10	-16	5,501	-0.29%
2023/06/01	12.2	37.92	0	0.00	37.85	12.2	5,443	0.22%
2023/05/31	9	39.09	1	39.90	39.00	8	5,339	0.15%
2023/05/30	3	39.80	0	0.00	39.80	3	4,973	0.06%
2023/05/26	4	39.50	0.1	39.70	39.50	3.9	4,994	0.08%
2023/05/25	0	0.00	2	39.93	39.90	-2	4,979	-0.04%
2023/05/24	6.3	39.87	11	39.67	39.80	-4.7	4,942	-0.10%
2023/05/23	15	39.97	4	40.10	39.95	11	4,911	0.22%
2023/05/22	2	40.60	4	40.40	40.50	-2	4,841	-0.04%
2023/05/19	3	40.20	12	40.18	40.15	-9	4,785	-0.19%
2023/05/18	4	39.83	7	39.91	40.00	-3	4,717	-0.06%
2023/05/17	7	39.77	2	39.80	39.80	5	4,637	0.11%
2023/05/16	5	39.27	22	39.61	39.75	-17	4,545	-0.37%
2023/05/15	0	0.00	9	38.85	38.90	-9	4,385	-0.21%
2023/05/12	20	38.45	17	38.49	38.50	3	4,346	0.07%
2023/05/11	20	38.45	17	38.49	38.55	3	4,328	0.07%
2023/05/10	2	38.45	1	38.70	38.70	1	4,325	0.02%
2023/05/09	1	38.30	0	0.00	38.40	1	4,345	0.02%
2023/05/08	0	0.00	6	38.50	38.60	-6	4,379	-0.14%
2023/05/05	2	38.53	0	0.00	38.40	2	4,375	0.05%
2023/05/04	11	39.03	14	38.62	38.80	-3	4,338	-0.07%
2023/05/03	30	37.80	0	0.00	37.85	30	4,181	0.72%
2023/05/02	2	37.95	5	37.98	37.95	-3	4,217	-0.07%
2023/04/28	2	37.65	3	37.65	37.80	-1	4,273	-0.02%
2023/04/27	0	0.00	12	37.43	37.50	-12	4,251	-0.28%
2023/04/26	3	37.07	0	0.00	37.10	3	4,243	0.07%
2023/04/25	5	37.06	4	37.25	36.95	1	4,220	0.02%
2023/04/24	10	37.05	10	37.06	37.15	0	4,179	0.00%
2023/04/21	2	36.80	0	0.00	36.90	2	4,181	0.05%
2023/04/20	34	36.96	1	37.10	36.90	33	4,174	0.79%
2023/04/19	0	0.00	2	37.30	37.40	-2	4,191	-0.05%
2023/04/18	24	37.51	0	0.00	37.40	24	4,153	0.58%
2023/04/17	0	0.00	22	38.02	37.90	-22	4,106	-0.54%
2023/04/14	2	37.95	18	37.90	38.00	-16	4,047	-0.40%
2023/04/13	3	37.38	7	37.60	37.30	-4	3,959	-0.10%
2023/04/12	12	37.64	13	37.77	37.75	-1	3,885	-0.03%
2023/04/11	0	0.00	4	37.21	37.10	-4	3,792	-0.11%
2023/04/10	11	37.29	5	37.08	37.15	6	3,765	0.16%
2023/04/07	3	36.58	3.1	36.62	36.80	-0.1	3,711	0.00%
2023/04/06	3	36.23	0	0.00	36.25	3	3,686	0.08%
2023/03/31	8.4	36.91	5	36.94	36.55	3.4	3,645	0.09%
2023/03/29	6	35.97	3	36.33	36.55	3	3,540	0.08%
2023/03/28	9	36.18	33	36.01	35.95	-24	3,482	-0.69%
2023/03/27	27	36.71	3	36.57	36.20	24	3,425	0.70%
2023/03/24	45	37.69	41	37.43	37.65	4	3,235	0.12%
2023/03/23	2	34.93	3	34.87	34.95	-1	2,687	-0.04%
2023/03/22	0	0.00	3	34.63	34.65	-3	2,670	-0.11%
2023/03/21	1	34.15	0	0.00	34.25	1	2,696	0.04%
2023/03/20	0	0.00	7	34.10	34.05	-7	2,691	-0.26%
2023/03/17	6	33.97	0	0.00	33.95	6	2,721	0.22%
2023/03/16	9	34.11	1	34.10	34.05	8	2,633	0.30%
2023/03/15	0	0.00	1	34.40	34.20	-1	2,621	-0.04%
2023/03/14	54	34.30	0	0.00	34.30	54	2,618	2.06%
2023/03/10	2.2	34.42	0.2	34.60	34.40	2	2,630	0.08%
2023/03/09	2	34.60	0	0.00	34.60	2	2,642	0.08%
2023/03/08	2	34.80	0	0.00	34.90	2	2,690	0.07%
2023/03/06	2.2	34.85	4	34.95	35.10	-1.8	2,698	-0.07%
2023/03/03	2	34.10	0	0.00	34.40	2	2,662	0.08%
2023/03/01	6	34.12	0	0.00	34.00	6	2,684	0.22%
2023/02/24	2	34.60	8	34.80	34.25	-6	2,630	-0.23%
2023/02/23	0	0.00	20	34.96	34.85	-20	2,545	-0.79%
2023/02/22	1	34.50	0	0.00	34.60	1	2,526	0.04%
2023/02/21	11	35.00	2	35.03	35.05	9	2,524	0.36%
2023/02/17	10	34.45	10	34.50	34.55	0	2,533	0.00%
2023/02/16	0	0.00	6	34.33	34.30	-6	2,585	-0.23%
2023/02/15	5.2	34.17	7	34.16	34.05	-1.8	2,635	-0.07%
2023/02/14	4	34.15	0	0.00	34.20	4	2,654	0.15%
2023/02/13	1	34.15	4	34.25	34.15	-3	2,666	-0.11%
2023/02/10	0.2	34.00	5	33.80	33.95	-4.8	2,675	-0.18%
2023/02/09	2	33.95	2	34.18	33.90	0	2,706	0.00%
2023/02/08	1	33.95	0	0.00	33.90	1	2,696	0.04%
2023/02/07	9	34.01	0	0.00	34.00	9	2,683	0.34%
2023/02/06	1	34.30	0	0.00	34.15	1	2,643	0.04%
2023/02/02	3	34.65	1	34.85	34.65	2	2,648	0.08%
2023/01/30	0	0.00	1	34.65	34.90	-1	2,683	-0.04%
2023/01/17	1	34.30	0	0.00	34.50	1	2,620	0.04%
2023/01/13	3	34.35	3	34.50	34.20	0	2,737	0.00%
2023/01/12	2	34.63	4	34.68	34.75	-2	2,883	-0.07%
2023/01/11	3	34.68	1	34.85	34.70	2	2,893	0.07%
2023/01/10	0	0.00	1	34.80	34.85	-1	2,918	-0.03%
2023/01/09	2	34.60	10	34.96	34.75	-8	2,948	-0.27%
2023/01/06	5	34.30	8	34.48	34.40	-3	2,932	-0.10%
2023/01/05	6	34.28	12	34.45	34.45	-6	3,003	-0.20%
2023/01/04	0	0.00	1	34.15	34.20	-1	3,035	-0.03%
2023/01/03	10	33.80	1	34.20	34.10	9	3,114	0.29%
2022/12/30	2	33.90	0.5	33.70	33.90	1.5	3,126	0.05%
2022/12/29	51	33.60	0	0.00	33.70	51	3,199	1.59%
2022/12/28	0	0.00	1	34.15	34.00	-1	3,284	-0.03%
2022/12/27	0	0.00	11	34.17	34.20	-11	3,307	-0.33%
2022/12/21	1	33.60	0	0.00	33.60	1	3,770	0.03%
2022/12/20	1.2	33.75	0	0.00	33.70	1.2	3,853	0.03%
2022/12/19	1	33.95	2	34.00	34.20	-1	4,005	-0.02%
2022/12/16	2	34.15	1	34.20	34.25	1	4,225	0.02%
2022/12/15	0	0.00	4	34.70	34.50	-4	4,325	-0.09%
2022/12/14	0	0.00	2	34.73	34.55	-2	4,494	-0.04%
2022/12/13	2	34.20	0	0.00	34.10	2	4,668	0.04%
2022/12/12	0	0.00	3	34.75	34.60	-3	4,836	-0.06%
2022/12/09	0	0.00	12	34.68	35.00	-12	5,259	-0.23%
2022/12/06	0	0.00	1	34.70	34.75	-1	6,217	-0.02%
2022/12/02	0	0.00	1	35.05	34.90	-1	6,221	-0.02%
2022/12/01	4	34.68	0	0.00	34.55	4	6,223	0.06%
2022/11/30	0	0.00	2	34.80	34.95	-2	6,192	-0.03%
2022/11/29	1	34.20	6	34.38	34.55	-5	6,125	-0.08%
2022/11/28	21	33.70	0	0.00	33.95	21	6,121	0.34%
2022/11/24	2	34.10	1	34.20	34.25	1	6,164	0.02%
2022/11/18	2	33.55	0	0.00	33.50	2	6,206	0.03%
2022/11/17	2	33.80	0	0.00	33.75	2	6,205	0.03%
2022/11/16	2	34.00	1	33.90	33.80	1	6,202	0.02%
2022/11/15	0.2	34.15	10	34.20	34.45	-9.8	6,180	-0.16%
2022/11/14	0	0.00	4	34.18	34.20	-4	6,154	-0.06%
2022/11/11	1	33.30	1	33.70	33.35	0	6,101	0.00%
2022/11/10	1	33.05	0	0.00	33.05	1	6,081	0.02%
2022/11/09	12	33.54	0	0.00	33.45	12	6,120	0.20%
2022/11/08	1	33.40	3	33.43	33.45	-2	6,181	-0.03%
2022/11/07	0	0.00	4	33.20	33.60	-4	6,252	-0.06%
2022/11/04	5	32.70	0	0.00	32.95	5	6,288	0.08%
2022/11/02	0	0.00	18	33.00	33.00	-18	6,321	-0.28%
2022/11/01	1	33.10	1	33.00	33.05	0	6,326	0.00%
2022/10/31	0	0.00	10	32.45	32.30	-10	6,311	-0.16%
2022/10/28	2	32.50	0	0.00	32.40	2	6,352	0.03%
2022/10/27	0	0.00	1	32.85	33.05	-1	6,348	-0.02%
2022/10/26	2	32.10	1	32.30	32.10	1	6,306	0.02%
2022/10/25	5	31.85	15	32.20	32.10	-10	6,335	-0.16%
2022/10/24	4	32.00	22	31.85	32.00	-18	6,318	-0.28%
2022/10/21	4	32.08	1	32.15	32.00	3	6,274	0.05%
2022/10/20	6.2	32.59	0	0.00	32.80	6.2	6,191	0.10%
2022/10/19	1	33.60	0	0.00	33.50	1	6,021	0.02%
2022/10/18	10	33.95	0	0.00	33.95	10	6,068	0.16%
2022/10/17	1	34.00	0	0.00	34.00	1	6,113	0.02%
2022/10/14	1	34.20	0	0.00	34.10	1	6,106	0.02%
2022/10/13	6	34.42	5	34.40	34.05	1	6,135	0.02%
2022/10/12	14	34.50	1	34.95	34.85	13	6,108	0.21%
2022/10/11	2	34.28	6	34.53	34.55	-4	6,132	-0.07%
2022/10/07	1	35.30	1	35.35	35.25	0	6,118	0.00%
2022/10/06	2.1	35.96	4	35.91	35.80	-1.9	6,159	-0.03%
2022/10/05	1	35.90	3	35.85	35.70	-2	6,143	-0.03%
2022/10/04	12	35.26	0	0.00	35.35	12	6,091	0.20%
2022/10/03	5	35.22	3	35.33	35.00	2	6,085	0.03%
2022/09/30	11	35.70	2	35.53	35.70	9	6,141	0.15%
2022/09/29	3	36.32	12	36.50	36.40	-9	6,023	-0.15%
2022/09/28	23	36.47	25	36.42	36.30	-2	5,964	-0.03%
2022/09/27	1	37.00	6	36.96	37.05	-5	5,867	-0.09%
2022/09/26	10	36.93	6	36.87	36.95	4	5,802	0.07%
2022/09/23	14.1	37.80	7	37.69	37.35	7.1	5,675	0.13%
2022/09/22	8	38.74	3	38.77	38.80	5	5,493	0.09%
2022/09/21	6	39.42	14	39.51	39.25	-8	5,417	-0.15%
2022/09/20	25	39.52	41	39.63	39.60	-16	5,266	-0.30%
2022/09/19	23	39.00	40	38.97	39.45	-17	5,117	-0.33%
2022/09/16	51	38.72	40.2	38.85	39.50	10.9	4,957	0.22%
2022/09/15	19	38.77	29	38.75	38.40	-10	4,576	-0.22%
2022/09/14	22	37.30	62	36.95	37.70	-40	4,040	-0.99%
2022/09/13	1	35.85	36	35.75	35.95	-35	3,724	-0.94%
2022/09/12	0	0.00	4	35.11	35.20	-4	3,641	-0.11%
2022/09/08	0	0.00	2	34.83	34.90	-2	3,747	-0.05%
2022/09/07	14	34.09	2	34.10	34.15	12	3,737	0.32%
2022/09/06	1	34.55	3	34.45	34.60	-2	3,718	-0.05%
2022/09/05	0	0.00	1	35.00	34.65	-1	3,731	-0.03%
2022/09/02	3	34.95	0	0.00	34.80	3	3,767	0.08%
2022/09/01	2	34.75	0	0.00	35.00	2	3,754	0.05%
2022/08/31	0	0.00	3	35.13	35.45	-3	3,747	-0.08%
2022/08/30	0	0.00	5	34.76	34.95	-5	3,735	-0.13%
2022/08/29	4	34.60	5	34.58	34.55	-1	3,733	-0.03%
2022/08/26	0	0.00	25	35.35	35.35	-25	3,729	-0.67%
2022/08/25	2	35.23	1	35.05	35.15	1	3,749	0.03%
2022/08/24	2	35.25	3	35.15	35.25	-1	3,786	-0.03%
2022/08/23	0	0.00	1	35.00	34.90	-1	4,007	-0.02%
2022/08/22	0	0.00	3	35.20	35.20	-3	4,064	-0.07%
2022/08/19	1	35.45	11	35.50	35.35	-10	4,090	-0.24%
2022/08/17	15	35.46	1	35.45	35.60	14	4,128	0.34%
2022/08/16	0	0.00	2	35.38	35.50	-2	4,111	-0.05%
2022/08/15	25	35.05	0	0.00	34.95	25	4,082	0.61%
2022/08/12	0	0.00	1	35.25	35.20	-1	4,089	-0.02%
2022/08/11	0	0.00	5	34.76	34.75	-5	4,032	-0.12%
2022/08/10	3.1	34.34	0	0.00	34.50	3.1	4,014	0.08%
2022/08/09	3	34.37	0	0.00	34.55	3	4,035	0.07%
2022/08/08	1	34.60	0	0.00	34.80	1	4,014	0.02%
2022/08/05	1	34.80	2	34.90	35.00	-1	4,001	-0.02%
2022/08/04	6.2	34.65	5	34.68	34.50	1.2	4,021	0.03%
2022/08/03	5	35.55	0	0.00	35.75	5	3,969	0.13%
2022/08/02	6	35.80	1	35.80	35.80	5	3,958	0.13%
2022/08/01	14	36.01	4	36.10	36.10	10	3,941	0.25%
2022/07/29	2	35.45	5	35.46	35.45	-3	3,918	-0.08%
2022/07/28	2	35.35	3	35.28	35.30	-1	3,920	-0.03%
2022/07/27	1	35.40	9	35.30	35.35	-8	3,904	-0.20%
2022/07/26	5	35.12	2	35.10	35.20	3	3,903	0.08%
2022/07/25	3	35.03	6	34.98	35.15	-3	3,902	-0.08%
2022/07/22	22	35.55	4	35.58	35.60	18	3,851	0.47%
2022/07/21	0	0.00	5	35.89	36.15	-5	3,840	-0.13%
2022/07/20	7	36.19	5	35.80	35.80	2	3,799	0.05%
2022/07/19	4	36.73	3	36.65	36.65	1	3,781	0.03%
2022/07/18	9	36.50	7.6	36.57	36.60	1.4	3,752	0.04%
2022/07/15	5	36.13	8	36.25	36.30	-3	3,706	-0.08%
2022/07/14	4	35.40	7	35.73	36.05	-3	3,698	-0.08%
2022/07/13	6	35.37	2	35.48	35.25	4	3,643	0.11%
2022/07/12	4	35.09	0	0.00	34.90	4	3,605	0.11%
2022/07/11	6	35.72	2	35.75	35.60	4	3,595	0.11%
2022/07/08	1	35.55	29	36.07	36.10	-28	3,582	-0.78%
2022/07/07	0	0.00	1	35.20	35.15	-1	3,462	-0.03%
2022/07/06	2	35.00	0	0.00	34.70	2	3,468	0.06%
2022/07/05	0	0.00	18	35.67	35.45	-18	3,482	-0.52%
2022/07/04	8	34.68	19	35.01	34.80	-11	3,437	-0.32%
2022/07/01	11	34.76	13	34.45	34.25	-2	3,466	-0.06%
2022/06/30	1	35.25	5	35.29	35.40	-4	3,467	-0.12%
2022/06/28	6	35.69	3	35.65	35.70	3	3,479	0.09%
2022/06/27	1	35.75	3	35.60	35.70	-2	3,569	-0.06%
2022/06/24	1	35.50	7	35.66	35.45	-6	3,554	-0.17%
2022/06/23	0	0.00	1	35.00	35.10	-1	3,521	-0.03%
2022/06/21	0	0.00	3	34.62	34.95	-3	3,511	-0.09%
2022/06/20	1	33.90	0	0.00	33.75	1	3,500	0.03%
2022/06/17	5	34.48	0	0.00	34.40	5	3,477	0.14%
2022/06/16	1	34.85	4	35.60	34.85	-3	3,401	-0.09%
2022/06/14	4	34.50	0	0.00	34.95	4	3,466	0.12%
2022/06/13	10	34.80	0	0.00	34.70	10	3,498	0.29%
2022/06/10	1	35.50	2	35.45	35.50	-1	3,485	-0.03%
2022/06/09	0	0.00	1	35.85	35.75	-1	3,502	-0.03%
2022/06/08	1	35.80	30	35.75	35.80	-29	3,487	-0.83%
2022/06/07	1	35.45	0	0.00	35.65	1	3,468	0.03%
2022/06/06	0	0.00	52	35.61	35.70	-52	3,470	-1.50%
2022/06/02	0	0.00	6	35.51	35.50	-6	3,526	-0.17%
2022/05/31	6	34.84	2	35.00	35.55	4	3,606	0.11%
2022/05/30	0	0.00	3	35.03	35.30	-3	3,395	-0.09%
2022/05/27	0	0.00	6	34.75	34.75	-6	3,357	-0.18%
2022/05/25	0	0.00	1	34.50	34.50	-1	3,454	-0.03%
2022/05/24	21	33.90	0	0.00	33.85	21	3,508	0.60%
2022/05/23	7	34.01	8	33.95	33.95	-1	3,506	-0.03%
2022/05/20	1	34.50	2.5	34.70	34.40	-1.5	3,522	-0.04%
2022/05/19	2	33.95	0	0.00	33.95	2	3,484	0.06%
2022/05/18	2	34.33	0	0.00	34.75	2	3,484	0.06%
2022/05/17	0	0.00	11	34.20	34.30	-11	3,494	-0.31%
2022/05/13	3	33.20	7	33.36	33.30	-4	3,480	-0.11%
2022/05/12	5	33.03	0	0.00	33.00	5	3,515	0.14%
2022/05/11	2	33.00	0	0.00	33.00	2	3,504	0.06%
2022/05/10	13	33.16	0	0.00	33.25	13	3,543	0.37%
2022/05/09	7	33.25	0	0.00	33.45	7	3,561	0.20%
2022/05/06	5.1	33.74	1	33.60	33.70	4.1	3,626	0.11%
2022/05/05	0	0.00	1	34.20	34.30	-1	3,729	-0.03%
2022/05/04	8	33.72	1	33.75	33.70	7	3,737	0.19%
2022/05/03	1.1	33.70	4	33.78	33.70	-2.9	3,818	-0.08%
2022/04/29	5	33.61	6	33.56	33.45	-1	3,837	-0.03%
2022/04/28	3	33.35	0	0.00	33.50	3	3,881	0.08%
2022/04/27	8	33.20	1	33.25	33.40	7	3,860	0.18%
2022/04/26	1	33.95	0	0.00	33.95	1	3,837	0.03%
2022/04/25	38	33.89	11	33.76	33.80	27	3,857	0.70%
2022/04/21	3	34.50	3	34.52	34.55	0	3,847	0.00%
2022/04/20	1	34.15	0	0.00	34.15	1	3,889	0.03%
2022/04/19	4	34.05	0	0.00	34.05	4	3,882	0.10%
2022/04/18	10	34.02	1	34.00	34.05	9	3,924	0.23%
2022/04/15	13	34.32	0	0.00	34.25	13	3,938	0.33%
2022/04/14	3	34.65	0	0.00	34.75	3	3,966	0.08%
2022/04/13	0	0.00	6	34.86	34.80	-6	4,006	-0.15%
2022/04/12	3	34.35	0	0.00	34.35	3	4,041	0.07%
2022/04/11	19	34.74	6	34.38	34.40	13	4,054	0.32%
2022/04/08	1	35.00	0	0.00	35.00	1	4,056	0.02%
2022/04/07	2	35.13	0	0.00	34.95	2	4,116	0.05%
2022/04/06	9	35.32	0	0.00	35.65	9	4,126	0.22%
2022/04/01	0	0.00	5	35.86	35.90	-5	4,226	-0.12%
2022/03/31	35	35.69	0	0.00	35.45	35	4,354	0.80%
2022/03/30	2	35.38	4.5	35.37	35.30	-2.5	4,321	-0.06%
2022/03/29	13	34.85	0	0.00	34.60	13	4,231	0.31%
2022/03/28	1.5	34.63	1.5	34.72	34.85	0	4,227	0.00%
2022/03/25	2	34.83	0	0.00	34.85	2	4,247	0.05%
2022/03/24	7	35.10	0	0.00	35.05	7	4,304	0.16%
2022/03/23	8	35.45	4	35.55	35.50	4	4,354	0.09%
2022/03/22	3	35.45	1	35.40	35.55	2	4,369	0.05%
2022/03/21	0	0.00	88	35.41	35.60	-88	4,402	-2.00%
2022/03/17	2	34.98	21	35.01	35.00	-19	4,474	-0.42%
2022/03/16	3	34.30	1	34.85	34.85	2	4,587	0.04%
2022/03/15	2	34.50	0	0.00	34.70	2	4,883	0.04%
2022/03/14	21	34.59	35	34.64	35.05	-14	4,982	-0.28%
2022/03/11	1	34.50	1	34.55	34.50	0	5,019	0.00%
2022/03/10	1	34.60	4	34.70	34.80	-3	5,074	-0.06%
2022/03/09	0.1	34.20	10	34.20	34.15	-10	5,072	-0.20%
2022/03/08	4	33.90	1	34.00	34.00	3	5,077	0.06%
2022/03/07	54	34.28	0	0.00	34.20	54	5,080	1.06%
2022/03/04	16	35.08	0	0.00	35.05	16	5,129	0.31%
2022/03/03	22	35.32	0	0.00	35.35	22	5,162	0.43%
2022/03/02	53	35.47	1	35.35	35.40	52	5,195	1.00%
2022/03/01	4	35.55	0	0.00	35.65	4	5,198	0.08%
2022/02/25	2	34.90	1	35.60	35.60	1	5,207	0.02%
2022/02/24	12	35.29	130	35.07	35.05	-118	5,142	-2.29%	大賣/鉅額交易
2022/02/23	1	35.75	0	0.00	35.70	1	5,087	0.02%
2022/02/22	23	35.77	1	35.70	35.80	22	5,118	0.43%
2022/02/21	5	35.96	3	36.38	36.40	2	5,111	0.04%
2022/02/18	11	35.95	0	0.00	35.95	11	5,107	0.22%
2022/02/17	1	36.05	6.8	36.28	36.30	-5.8	5,115	-0.11%
2022/02/16	1	35.70	1	35.70	35.60	0	5,102	0.00%
2022/02/15	1	35.20	0	0.00	35.15	1	5,129	0.02%
2022/02/14	6	35.26	0	0.00	35.25	6	5,187	0.12%
2022/02/11	2	35.73	0	0.00	35.75	2	5,191	0.04%
2022/02/10	0	0.00	1	36.55	36.35	-1	5,222	-0.02%
2022/02/09	2.1	36.37	1	36.35	36.35	1.1	5,230	0.02%
2022/02/08	2	36.33	12	36.36	36.35	-10	5,239	-0.19%
2022/02/07	0	0.00	9	35.63	36.10	-9	5,196	-0.17%
2022/01/26	10	34.65	0	0.00	34.55	10	5,093	0.20%
2022/01/25	9	34.54	4	34.58	34.55	5	5,130	0.10%
2022/01/24	10	34.92	0	0.00	35.10	10	5,082	0.20%
2022/01/21	24	35.20	0	0.00	35.45	24	5,139	0.47%
2022/01/20	0.4	35.55	0	0.00	35.45	0.4	5,107	0.01%
2022/01/19	20	35.55	0	0.00	35.35	20	5,164	0.39%
2022/01/18	1	35.85	1	35.90	35.95	0	5,156	0.00%
2022/01/17	0	35.45	0	0.00	35.40	0	5,154	0.00%
2022/01/14	42	35.43	0	0.00	35.40	42	5,163	0.81%
2022/01/13	7	36.00	1	36.35	36.00	6	5,183	0.12%
2022/01/12	9	35.97	0	0.00	36.00	9	5,146	0.17%
2022/01/11	1.6	35.80	1	35.90	35.90	0.6	5,132	0.01%
2022/01/10	31	35.30	20	35.40	35.30	11	5,111	0.22%
2022/01/07	4	35.41	8	35.45	35.35	-4	5,124	-0.08%
2022/01/06	62	35.57	2	35.55	35.65	60	5,081	1.18%
2022/01/04	1	35.95	0	0.00	35.90	1	5,108	0.02%
2022/01/03	10	36.12	21	36.20	35.85	-11	5,109	-0.22%
2021/12/30	25	36.25	10	36.25	36.10	15	5,105	0.29%
2021/12/29	0	0.00	1	36.30	36.55	-1	5,126	-0.02%
2021/12/28	20	36.62	18	36.63	36.65	2	5,134	0.04%
2021/12/27	10	37.06	16	36.89	37.20	-6	5,044	-0.12%
2021/12/24	0	0.00	3	35.98	36.05	-3	4,997	-0.06%
2021/12/23	4	35.89	3	35.93	35.80	1	5,072	0.02%
2021/12/22	0	0.00	10	35.99	35.90	-10	5,202	-0.19%
2021/12/21	4	35.55	1	35.75	35.60	3	5,233	0.06%
2021/12/20	4	35.50	0	0.00	35.50	4	5,264	0.08%
2021/12/17	0	0.00	5	35.86	36.15	-5	5,281	-0.09%
2021/12/16	12	35.51	4	35.55	35.55	8	5,262	0.15%
2021/12/15	5	35.69	1	35.70	35.70	4	5,344	0.07%
2021/12/14	1	35.85	14	35.76	35.85	-13	5,397	-0.24%
2021/12/13	3	36.10	1	36.10	36.10	2	5,381	0.04%
2021/12/10	7	35.85	54	35.82	35.85	-47	5,435	-0.86%
2021/12/09	31	35.92	26.4	36.08	36.55	4.6	5,388	0.09%
2021/12/08	6	35.05	9	35.10	35.20	-3	5,085	-0.06%
2021/12/07	1	34.40	0	0.00	34.50	1	4,993	0.02%
2021/12/06	12	34.79	18	34.68	34.85	-6	5,066	-0.12%
2021/12/03	5	34.20	1	34.20	34.05	4	5,181	0.08%
2021/12/02	10	33.74	0	0.00	34.10	10	5,200	0.19%
2021/12/01	9	33.54	0	0.00	33.65	9	5,197	0.17%
2021/11/30	1	34.00	0	0.00	33.50	1	5,160	0.02%
2021/11/29	6	34.06	1	34.10	34.00	5	5,045	0.10%
2021/11/26	4	34.43	80	34.40	34.40	-76	5,029	-1.51%
2021/11/25	4	35.15	0	0.00	34.90	4	5,090	0.08%
2021/11/24	6	34.94	0	0.00	35.10	6	5,171	0.12%
2021/11/23	3	34.62	1	34.60	34.50	2	5,182	0.04%
2021/11/22	5.1	34.70	1	34.80	34.80	4.1	5,264	0.08%
2021/11/19	3	34.35	66	34.50	34.30	-63	5,307	-1.19%
2021/11/18	4	34.54	0	0.00	34.50	4	5,349	0.07%
2021/11/17	4	34.49	0	0.00	34.45	4	5,361	0.07%
2021/11/16	7	34.71	0	0.00	34.75	7	5,406	0.13%
2021/11/15	1	34.50	2	34.75	35.05	-1	5,536	-0.02%
2021/11/12	2	34.43	0	0.00	34.45	2	5,749	0.03%
2021/11/11	3	34.33	0	0.00	34.30	3	5,810	0.05%
2021/11/10	34.2	34.98	0	0.00	34.80	34.2	5,841	0.59%
2021/11/09	1	35.20	1	34.90	35.20	0	5,850	0.00%
2021/11/08	0	0.00	3	34.80	34.80	-3	5,916	-0.05%
2021/11/05	2	34.05	0	0.00	34.15	2	5,890	0.03%
2021/11/04	6	34.48	0	0.00	34.35	6	5,911	0.10%
2021/11/03	1	34.45	0	0.00	34.50	1	5,919	0.02%
2021/11/02	1	34.35	0	0.00	34.50	1	5,933	0.02%
2021/11/01	0	0.00	6	34.42	34.45	-6	5,893	-0.10%
2021/10/29	3	34.13	0	0.00	34.10	3	5,891	0.05%
2021/10/27	4	34.61	0	0.00	34.55	4	5,852	0.07%
2021/10/25	25	34.74	1	35.10	35.15	24	5,816	0.41%
2021/10/22	0	0.00	3.5	34.98	34.85	-3.5	5,840	-0.06%
2021/10/21	2	35.15	1	35.20	35.20	1	5,829	0.02%
2021/10/20	20	34.85	0	0.00	34.85	20	5,774	0.35%
2021/10/18	0	0.00	5	35.10	34.90	-5	5,762	-0.09%
2021/10/15	5	34.20	0	0.00	34.85	5	5,770	0.09%
2021/10/14	4	34.00	0	0.00	34.10	4	5,796	0.07%
2021/10/13	12	34.41	0	0.00	33.85	12	5,867	0.20%
2021/10/12	9	33.84	0	0.00	33.95	9	5,830	0.15%
2021/10/08	10	34.59	0	0.00	34.40	10	5,813	0.17%
2021/10/07	1	34.75	1	34.80	34.90	0	5,867	0.00%
2021/10/06	6	33.96	0	0.00	34.10	6	5,881	0.10%
2021/10/05	5	34.24	0	0.00	34.20	5	5,836	0.09%
2021/10/04	3	34.75	9	34.79	34.65	-6	5,850	-0.10%
2021/10/01	26	35.01	1	35.00	35.00	25	5,851	0.43%
2021/09/30	1	35.50	0	0.00	35.50	1	5,747	0.02%
2021/09/29	30	35.28	0	0.00	35.25	30	5,680	0.53%
2021/09/28	9	35.83	0	0.00	35.90	9	5,564	0.16%
2021/09/27	5	36.13	9	36.26	36.20	-4	5,592	-0.07%
2021/09/24	36	35.71	0.1	35.80	35.60	35.9	5,567	0.64%
2021/09/23	2	35.73	1	35.50	35.60	1	5,511	0.02%
2021/09/22	18	35.40	0	0.00	35.40	18	5,509	0.33%
2021/09/17	11	36.56	0	0.00	36.15	11	5,446	0.20%
2021/09/16	9	36.58	0	0.00	36.40	9	5,456	0.16%
2021/09/15	9	36.98	2	37.30	37.00	7	5,567	0.13%
2021/09/14	1	37.30	5	37.40	37.35	-4	5,544	-0.07%
2021/09/13	2	36.10	1	36.50	36.50	1	5,496	0.02%
2021/09/10	5	36.10	2	36.30	36.25	3	5,560	0.05%
2021/09/09	7	35.66	0	0.00	36.25	7	5,878	0.12%
2021/09/08	18	35.86	0	0.00	35.80	18	5,826	0.31%
2021/09/07	8	36.80	0	0.00	36.65	8	5,733	0.14%
2021/09/06	32	36.90	2	36.95	36.90	30	5,753	0.52%
2021/09/03	2	37.15	0	0.00	37.05	2	5,756	0.03%
2021/09/02	36	37.07	1	37.20	36.80	35	5,747	0.61%
2021/09/01	8	37.06	0	0.00	37.05	8	5,735	0.14%
2021/08/31	5	36.93	1	37.25	37.25	4	5,739	0.07%
2021/08/30	12	36.83	5	36.80	37.05	7	5,668	0.12%
2021/08/27	0	0.00	35	37.78	38.15	-35	5,597	-0.63%
2021/08/26	45	37.53	0	0.00	37.50	45	5,564	0.81%
2021/08/25	41	37.81	0	0.00	37.95	41	5,540	0.74%
2021/08/24	63	37.61	0	0.00	37.60	63	5,472	1.15%
2021/08/23	12	37.98	0	0.00	38.05	12	5,436	0.22%
2021/08/20	4	37.74	4	38.15	37.55	0	5,522	0.00%
2021/08/19	68	38.44	65	37.69	37.60	3	5,620	0.05%
2021/08/18	14	37.21	3	37.53	37.80	11	5,554	0.20%
2021/08/17	14	38.58	54	38.40	38.40	-40	5,420	-0.74%
2021/08/16	11	39.60	0	0.00	39.15	11	5,337	0.21%
2021/08/13	3	40.23	30	40.45	40.30	-27	5,353	-0.50%
2021/08/12	30	40.60	1	40.80	40.65	29	5,414	0.54%
2021/08/11	15	41.69	2	41.60	41.80	13	5,363	0.24%
2021/08/10	12	41.73	7.5	41.93	41.65	4.5	5,456	0.08%
2021/08/09	4	42.56	3	42.62	42.50	1	5,608	0.02%
2021/08/06	7	43.22	0	0.00	43.10	7	5,689	0.12%
2021/08/05	33.1	43.74	0	0.00	43.60	33.1	5,835	0.57%
2021/08/03	2	43.45	2	43.78	43.90	0	6,281	0.00%
2021/08/02	0	0.00	3.5	43.94	44.20	-3.5	6,363	-0.06%
2021/07/30	9	43.26	0	0.00	43.10	9	6,426	0.14%
2021/07/29	2	44.00	0	0.00	44.05	2	6,570	0.03%
2021/07/28	6	43.64	7	43.74	43.60	-1	6,811	-0.01%
2021/07/26	1	44.30	0	0.00	44.30	1	7,167	0.01%
2021/07/23	1	44.80	8	44.61	44.45	-7	7,452	-0.09%
2021/07/22	0	0.00	1	44.40	44.05	-1	7,643	-0.01%
2021/07/21	4	43.74	9	43.77	43.80	-5	7,805	-0.06%
2021/07/20	9	43.98	0	0.00	43.85	9	7,942	0.11%
2021/07/19	2	43.95	1	44.90	45.00	1	8,125	0.01%
2021/07/16	0	0.00	2	45.10	45.15	-2	8,566	-0.02%
2021/07/15	0	0.00	1	44.70	44.30	-1	8,998	-0.01%
2021/07/14	8	43.89	6	44.16	43.85	2	9,886	0.02%
2021/07/13	4	44.58	2	45.38	44.55	2	10,139	0.02%
2021/07/12	16	44.58	2	44.73	44.80	14	10,396	0.13%
2021/07/09	7	44.46	1	44.45	44.70	6	10,836	0.06%
2021/07/08	12	45.02	0	0.00	45.15	12	10,863	0.11%
2021/07/07	8	45.04	4	45.53	45.00	4	10,870	0.04%
2021/07/06	1.6	45.70	4	45.65	45.70	-2.4	10,884	-0.02%
2021/07/05	0	0.00	8	45.81	46.00	-8	10,972	-0.07%
2021/07/02	18	45.47	7	45.68	45.45	11	10,992	0.10%
2021/07/01	7	46.66	0	0.00	46.30	7	10,943	0.06%
2021/06/30	0	0.00	1.3	46.66	46.75	-1.3	10,959	-0.01%
2021/06/29	0	0.00	7	46.35	46.60	-7	11,003	-0.06%
2021/06/28	2	46.85	0	0.00	47.00	2	11,123	0.02%
2021/06/25	0	0.00	21	47.72	47.35	-21	11,196	-0.19%
2021/06/24	15	47.05	28	47.37	47.45	-13	11,235	-0.12%
2021/06/23	27.3	45.70	4	45.88	46.00	23.3	11,152	0.21%
2021/06/22	5	44.80	7	45.14	44.95	-2	11,173	-0.02%
2021/06/21	8	44.45	2	44.75	44.30	6	11,334	0.05%
2021/06/18	8	44.73	3	44.45	44.45	5	11,309	0.04%
2021/06/17	2	45.05	0	0.00	45.30	2	11,002	0.02%
2021/06/16	10	45.45	2	45.75	45.50	8	11,021	0.07%
2021/06/15	1	45.70	2	46.35	45.65	-1	11,061	-0.01%
2021/06/11	1	46.30	0	0.00	46.35	1	11,112	0.01%
2021/06/09	2.4	46.89	0	0.00	47.00	2.4	11,095	0.02%
2021/06/08	2	46.83	5	47.57	47.00	-3	11,083	-0.03%
2021/06/07	3	46.50	4	47.00	46.40	-1	11,102	-0.01%
2021/06/04	4	47.70	10	48.10	47.65	-6	11,091	-0.05%
2021/06/03	6	47.93	6	48.18	48.00	0	11,101	0.00%
2021/06/02	5.5	47.73	15	48.04	48.20	-9.5	11,144	-0.09%
2021/06/01	1.2	46.89	0	0.00	47.00	1.2	11,095	0.01%
2021/05/31	52.1	47.23	2	46.98	46.65	50.1	11,201	0.45%
2021/05/28	1	47.60	11	47.58	47.40	-10	11,297	-0.09%
2021/05/27	0	0.00	11	47.04	47.15	-11	11,207	-0.10%
2021/05/26	1	46.00	1	46.35	46.25	0	11,197	0.00%
2021/05/25	10	45.30	36	46.10	46.30	-26	11,152	-0.23%
2021/05/24	0	0.00	1	44.20	44.60	-1	11,108	-0.01%
2021/05/21	23	44.19	3	44.38	44.35	20	11,218	0.18%
2021/05/20	1	43.70	4	44.35	44.20	-3	11,167	-0.03%
2021/05/19	0	0.00	10	43.70	43.55	-10	11,092	-0.09%
2021/05/18	7	43.36	49	43.36	43.75	-42	11,075	-0.38%
2021/05/17	38	41.46	6	41.61	41.30	32	11,014	0.29%
2021/05/14	40	43.68	4	44.53	44.35	36	10,811	0.33%
2021/05/13	5	44.06	2	44.03	43.90	3	10,697	0.03%
2021/05/12	16	46.67	9	46.47	45.00	7	10,559	0.07%
2021/05/11	32	49.06	1	49.30	48.60	31	10,379	0.30%
2021/05/10	18	51.23	5	51.66	51.50	13	10,201	0.13%
2021/05/07	0	0.00	47	50.55	51.00	-47	10,178	-0.46%
2021/05/06	3	50.70	6	50.30	50.70	-3	10,138	-0.03%
2021/05/05	38	50.30	17	50.13	49.50	21	9,970	0.21%
2021/05/04	18.6	50.88	19	51.37	51.10	-0.4	9,745	0.00%
2021/05/03	6	52.85	21	52.92	52.50	-15	9,553	-0.16%
2021/04/29	19	53.60	5	53.54	54.10	14	9,387	0.15%
2021/04/28	14	55.10	34	55.13	55.50	-20	9,117	-0.22%
2021/04/27	9	56.12	22	55.94	56.10	-13	9,030	-0.14%
2021/04/26	13	56.92	8	57.05	57.00	5	8,914	0.06%
2021/04/23	20	55.67	18.7	55.02	56.30	1.3	8,784	0.01%
2021/04/22	48	57.89	32	58.11	56.10	16	8,588	0.19%
2021/04/21	42	56.60	23	57.13	57.10	19	8,128	0.23%
2021/04/20	32	57.32	36	57.40	56.50	-4	7,741	-0.05%
2021/04/19	46	53.68	28	53.38	53.80	18	6,858	0.26%
2021/04/16	21	51.41	22	51.70	51.70	-1	6,557	-0.02%
2021/04/15	16	50.12	71.1	50.64	51.20	-55.1	6,355	-0.87%
2021/04/14	34	47.69	35	47.84	48.15	-1	5,976	-0.02%
2021/04/13	38.2	47.73	33	47.41	47.30	5.2	6,072	0.09%
2021/04/12	35	48.01	28	47.84	47.80	7	6,202	0.11%
2021/04/09	26	47.83	19	47.90	48.00	7	6,238	0.11%
2021/04/08	14.1	47.02	3	46.98	46.95	11.1	6,166	0.18%
2021/04/07	1	47.05	15	47.28	47.30	-14	6,163	-0.23%
2021/04/06	16	47.41	8.2	47.81	47.30	7.9	6,151	0.13%
2021/04/01	8.6	47.56	33	47.55	47.45	-24.5	6,115	-0.40%
2021/03/31	6	47.96	13	48.09	48.20	-7	6,045	-0.12%
2021/03/30	4	46.88	12	46.94	47.50	-8	5,882	-0.14%
2021/03/29	1	47.00	11.1	46.66	47.00	-10.1	5,788	-0.17%
2021/03/26	5	46.00	13	45.99	45.45	-8	5,754	-0.14%
2021/03/25	27	45.57	8	45.55	45.75	19	5,709	0.33%
2021/03/24	0	0.00	16	45.81	46.40	-16	5,620	-0.28%
2021/03/23	2	45.00	6	44.93	44.75	-4	5,436	-0.07%
2021/03/22	0	0.00	12	44.61	44.55	-12	5,468	-0.22%
2021/03/19	5.1	44.32	10	44.20	44.20	-5	5,493	-0.09%
2021/03/18	6.1	45.33	28	45.23	45.00	-22	5,476	-0.40%
2021/03/17	1	44.25	40	44.41	44.70	-39	5,413	-0.72%
2021/03/16	3	44.20	2	44.13	44.05	1	5,370	0.02%
2021/03/12	8	43.95	6	43.95	44.00	2	5,608	0.04%
2021/03/11	2	44.05	5	44.04	43.85	-3	5,662	-0.05%
2021/03/10	3	43.55	3	43.65	43.65	0	5,681	0.00%
2021/03/09	0	0.00	2	43.80	43.60	-2	5,722	-0.03%
2021/03/08	0	0.00	5	43.55	43.45	-5	5,736	-0.09%
2021/03/05	10	43.03	5	42.88	42.95	5	5,802	0.09%
2021/03/04	16	44.11	8	43.30	43.55	8	5,959	0.13%
2021/03/03	0	0.00	15	43.91	43.85	-15	5,920	-0.25%
2021/03/02	4	42.56	0	0.00	42.40	4	5,874	0.07%
2021/02/26	49	42.84	1	43.20	43.15	48	5,890	0.81%
2021/02/25	0	0.00	2	44.85	44.45	-2	5,794	-0.03%
2021/02/24	11	44.77	11	44.34	44.40	0	5,882	0.00%
2021/02/23	0	0.00	13	44.49	44.65	-13	6,035	-0.22%
2021/02/22	0	0.00	9	43.46	43.60	-9	6,028	-0.15%
2021/02/19	1	42.60	1	42.60	42.55	0	6,085	0.00%
2021/02/18	0	0.00	1	43.20	43.30	-1	6,145	-0.02%
2021/02/17	5	42.29	5	42.64	42.70	0	6,144	0.00%
2021/02/05	0	0.00	6	41.86	41.80	-6	6,269	-0.10%
2021/02/04	4	41.75	1	41.75	41.65	3	6,367	0.05%
2021/02/03	1	41.70	6	42.62	42.45	-5	6,557	-0.08%
2021/02/02	0	0.00	7	42.00	42.25	-7	6,570	-0.11%
2021/02/01	0	0.00	3	40.63	40.80	-3	6,557	-0.05%
2021/01/29	5	39.88	3	40.10	39.95	2	6,608	0.03%
2021/01/28	7	40.68	0	0.00	40.35	7	6,637	0.11%
2021/01/27	2	41.45	0	0.00	41.40	2	6,668	0.03%
2021/01/26	0	0.00	16	41.75	41.50	-16	6,678	-0.24%
2021/01/25	0	0.00	3	42.00	42.00	-3	6,666	-0.05%
2021/01/22	1	41.60	5	41.80	42.00	-4	6,679	-0.06%
2021/01/21	0	0.00	5	42.15	41.70	-5	6,672	-0.07%
2021/01/20	10	41.91	5	41.66	41.60	5	6,659	0.08%
2021/01/19	1	42.95	31	43.22	43.20	-30	6,574	-0.46%
2021/01/18	1	42.20	1	42.25	42.35	0	6,533	0.00%
2021/01/15	0	0.00	3	43.23	43.05	-3	6,497	-0.05%
2021/01/14	4	42.80	6	42.95	43.10	-2	6,468	-0.03%
2021/01/13	5	43.18	4	43.71	43.30	1	6,412	0.02%
2021/01/12	1	43.05	0	0.00	43.05	1	6,351	0.02%
2021/01/11	0	0.00	8	43.19	43.55	-8	6,308	-0.13%
2021/01/08	7	43.05	10	43.39	43.60	-3	6,269	-0.05%
2021/01/07	10	42.45	25	42.44	42.85	-15	6,170	-0.24%
2021/01/06	40	41.30	9	41.62	41.35	31	6,075	0.51%
2021/01/05	14	43.01	1	42.90	42.80	13	5,880	0.22%
2021/01/04	4	43.31	14	44.20	44.40	-10	5,711	-0.18%
2020/12/31	21	43.93	1	44.00	44.05	20	5,632	0.36%
2020/12/30	0	0.00	8	43.96	44.10	-8	5,627	-0.14%
2020/12/28	0	0.00	1	43.70	43.60	-1	5,671	-0.02%
2020/12/25	10	43.60	1	43.75	43.55	9	5,672	0.16%
2020/12/24	0	0.00	1	43.30	43.50	-1	5,697	-0.02%
2020/12/23	2	43.30	1	43.40	43.35	1	5,735	0.02%
2020/12/22	12	43.79	6	43.91	43.05	6	5,733	0.10%
2020/12/21	3	44.42	5.1	44.50	44.65	-2.1	5,756	-0.04%
2020/12/18	3	45.10	8	45.21	45.10	-5	5,733	-0.09%
2020/12/17	1	45.50	0	0.00	45.50	1	5,731	0.02%
2020/12/16	4	45.38	16	45.45	45.70	-12	5,727	-0.21%
2020/12/15	3	45.17	7	44.63	44.80	-4	5,641	-0.07%
2020/12/14	2	44.73	42	44.89	45.15	-40	5,592	-0.72%
2020/12/11	8	44.55	15	44.65	44.35	-7	5,524	-0.13%
2020/12/10	3	44.80	18.2	44.89	44.80	-15.2	5,539	-0.27%
2020/12/09	8	45.02	17	45.23	45.30	-9	5,503	-0.16%
2020/12/08	27	45.27	28	45.16	45.45	-1	5,469	-0.02%
2020/12/07	19	43.72	0	0.00	43.80	19	5,351	0.36%
2020/12/04	1	43.60	3	43.67	43.70	-2	5,386	-0.04%
2020/12/03	6	43.18	6	43.20	43.30	0	5,370	0.00%
2020/12/02	0	0.00	1	43.45	43.20	-1	5,391	-0.02%
2020/12/01	15	43.37	8	43.54	43.50	7	5,425	0.13%
2020/11/30	1	42.50	17	43.15	42.50	-16	5,374	-0.30%
2020/11/27	2	43.05	2	43.13	43.20	0	5,260	0.00%
2020/11/26	4	43.18	12	43.28	43.20	-8	5,288	-0.15%
2020/11/25	14	43.11	8	43.28	43.00	6	5,393	0.11%
2020/11/24	1	42.10	31	42.70	42.75	-30	5,366	-0.56%
2020/11/23	34	43.28	14	43.63	43.30	20	5,316	0.38%
2020/11/20	3	43.13	29	42.99	43.25	-26	5,180	-0.50%
2020/11/19	8	41.54	11	41.73	41.80	-3	4,947	-0.06%
2020/11/18	0	0.00	39	41.06	41.05	-39	4,859	-0.80%
2020/11/17	0	0.00	5	40.30	40.35	-5	4,780	-0.10%
2020/11/16	5	39.95	10	39.93	39.95	-5	4,811	-0.10%
2020/11/13	21	40.92	22	41.05	39.95	-1	4,820	-0.02%
2020/11/12	0	0.00	30	39.57	39.90	-30	4,745	-0.63%
2020/11/11	32	39.98	19	39.58	40.00	13	4,888	0.27%
2020/11/10	0	0.00	13	38.53	38.60	-13	4,971	-0.26%
2020/11/09	0	0.00	4	38.55	38.60	-4	5,060	-0.08%
2020/11/06	0	0.00	7.4	38.17	38.25	-7.4	5,078	-0.15%
2020/11/05	0	0.00	9	38.03	38.00	-9	5,174	-0.17%
2020/11/04	1	37.50	8	37.39	37.50	-7	5,080	-0.14%
2020/11/03	2	36.75	4	36.50	36.70	-2	5,035	-0.04%
2020/11/02	3	36.00	0	0.00	36.05	3	5,117	0.06%
2020/10/30	9	36.04	10	36.03	36.10	-1	5,225	-0.02%
2020/10/29	11	36.24	11	36.49	36.35	0	5,303	0.00%
2020/10/28	1	36.90	6	37.18	37.10	-5	5,346	-0.09%
2020/10/27	3	37.40	8	37.18	37.45	-5	5,352	-0.09%
2020/10/26	5	37.25	3	37.37	37.25	2	5,348	0.04%
2020/10/23	6	36.60	0	0.00	36.75	6	5,346	0.11%
2020/10/22	0	0.00	5	37.00	36.70	-5	5,425	-0.09%
2020/10/21	1	36.65	2	36.70	36.85	-1	5,463	-0.02%
2020/10/20	2	36.60	8	36.80	36.80	-6	5,487	-0.11%
2020/10/19	1	36.90	1	37.10	37.05	0	5,553	0.00%
2020/10/16	4	36.85	7	36.85	36.70	-3	5,635	-0.05%
2020/10/15	8	36.68	0	0.00	36.60	8	5,670	0.14%
2020/10/14	6	37.03	0	0.00	37.10	6	5,719	0.10%
2020/10/13	10	37.07	0	0.00	37.20	10	5,812	0.17%
2020/10/12	4	37.39	5	37.35	37.70	-1	5,962	-0.02%
2020/10/08	2	37.65	0	0.00	37.85	2	6,042	0.03%
2020/10/07	1	38.05	5	37.91	38.00	-4	6,085	-0.07%
2020/10/06	4	37.81	4	38.03	38.00	0	6,125	0.00%
2020/10/05	2	37.85	8	38.04	37.90	-6	6,147	-0.10%
2020/09/30	3	36.80	0	0.00	36.90	3	6,153	0.05%
2020/09/29	0	0.00	1	37.30	37.20	-1	6,259	-0.02%
2020/09/28	5	36.36	3	36.53	36.70	2	6,259	0.03%
2020/09/25	9	35.99	1	36.30	36.00	8	6,273	0.13%
2020/09/24	7	36.11	0	0.00	35.70	7	6,256	0.11%
2020/09/23	0	0.00	1	36.85	37.30	-1	6,213	-0.02%
2020/09/22	5	37.18	0	0.00	37.05	5	6,199	0.08%
2020/09/21	0	0.00	4	38.05	38.00	-4	6,198	-0.06%
2020/09/18	2	37.75	10	37.63	37.70	-8	6,209	-0.13%
2020/09/17	2	37.88	0	0.00	37.90	2	6,204	0.03%
2020/09/16	2.1	38.27	6	38.31	38.25	-4	6,206	-0.06%
2020/09/15	0	0.00	17	38.49	38.50	-17	6,224	-0.27%
2020/09/14	2	37.85	0	0.00	37.80	2	6,212	0.03%
2020/09/11	26	38.26	0	0.00	37.90	26	6,237	0.42%
2020/09/10	11	38.12	8	38.36	38.50	3	6,293	0.05%
2020/09/09	10	37.55	22	38.04	38.45	-12	6,266	-0.19%
2020/09/08	27	37.62	30	37.24	37.50	-3	6,182	-0.05%
2020/09/07	8	37.18	10	36.91	37.25	-2	6,152	-0.03%
2020/09/04	8	35.84	2	36.18	36.10	6	6,136	0.10%
2020/09/03	0	0.00	2	35.78	35.85	-2	6,096	-0.03%
2020/09/02	7	35.71	0	0.00	35.90	7	6,043	0.12%
2020/09/01	16	36.30	2	36.70	36.40	14	6,018	0.23%
2020/08/31	7	36.67	7	36.64	36.00	0	5,954	0.00%
2020/08/28	2	37.18	8	37.53	37.30	-6	5,794	-0.10%
2020/08/27	3	37.28	0	0.00	37.30	3	5,819	0.05%
2020/08/26	4	37.65	0	0.00	37.75	4	5,800	0.07%
2020/08/25	0	0.00	2	37.88	37.65	-2	5,843	-0.03%
2020/08/24	1	37.45	13	37.50	37.65	-12	6,080	-0.20%
2020/08/21	2	37.98	2	38.10	38.10	0	6,084	0.00%
2020/08/20	14.1	37.32	6	37.33	37.45	8.1	6,072	0.13%
2020/08/19	9	38.60	2	38.90	38.40	7	5,995	0.12%
2020/08/18	8	38.49	2	38.65	39.00	6	5,938	0.10%
2020/08/17	25	38.94	18	38.84	38.75	7	5,860	0.12%
2020/08/14	9	38.44	15	38.69	38.65	-6	5,618	-0.11%
2020/08/13	2	36.90	18	37.25	37.75	-16	5,386	-0.30%
2020/08/12	1	36.50	12	36.79	36.35	-11	5,277	-0.21%
2020/08/11	11	36.46	21	36.70	36.65	-10	5,220	-0.19%
2020/08/07	6	35.48	2	36.30	35.35	4	5,125	0.08%
2020/08/06	3	36.40	1	36.40	36.40	2	5,117	0.04%
2020/08/05	13	36.05	2	35.88	35.90	11	5,015	0.22%
2020/08/04	0	0.00	7	35.06	35.55	-7	4,923	-0.14%
2020/08/03	3	33.77	0	0.00	33.60	3	4,841	0.06%
2020/07/31	3	34.05	0	0.00	33.95	3	4,787	0.06%
2020/07/30	5	33.50	1	34.20	34.40	4	4,821	0.08%
2020/07/29	4	33.61	0	0.00	33.65	4	4,862	0.08%
2020/07/28	2	33.38	4	33.76	33.55	-2	4,921	-0.04%
2020/07/27	4	33.95	0	0.00	34.00	4	4,975	0.08%
2020/07/24	2	34.65	2	35.00	34.50	0	4,982	0.00%
2020/07/23	1	35.20	7	35.53	35.00	-6	5,072	-0.12%
2020/07/22	1	35.60	2	35.65	35.65	-1	5,096	-0.02%
2020/07/21	1	35.55	1	35.75	35.55	0	5,052	0.00%
2020/07/20	12	35.13	0	35.35	35.05	12	5,070	0.24%
2020/07/17	23	36.31	7	36.21	35.70	16	5,023	0.32%
2020/07/16	25	37.13	10	37.08	37.00	15	4,973	0.30%
2020/07/15	1	36.20	13	36.32	36.35	-12	4,823	-0.25%
2020/07/14	0	0.00	6	35.74	35.55	-6	4,782	-0.13%
2020/07/13	0	0.00	6	35.68	35.55	-6	4,758	-0.13%
2020/07/10	1	35.25	1	35.30	35.50	0	4,728	0.00%
2020/07/09	2	36.10	1	36.15	36.00	1	4,714	0.02%
2020/07/08	0	0.00	21	35.82	36.00	-21	4,653	-0.45%
2020/07/07	16	35.20	1	35.20	35.15	15	4,545	0.33%
2020/07/06	2	34.90	0	0.00	35.10	2	4,552	0.04%
2020/07/03	0	0.00	2	34.93	34.95	-2	4,557	-0.04%
2020/07/02	3	35.00	6	34.62	35.15	-3	4,612	-0.07%
2020/07/01	1	33.80	15	33.80	33.90	-14	4,589	-0.31%
2020/06/30	1	33.80	0	0.00	33.75	1	4,590	0.02%
2020/06/29	10	33.93	0	0.00	33.95	10	4,602	0.22%
2020/06/24	3	34.60	6	34.83	34.50	-3	4,614	-0.07%
2020/06/22	7	34.72	1	34.80	34.60	6	4,693	0.13%
2020/06/19	1	35.00	1	35.10	35.00	0	4,719	0.00%
2020/06/18	21	35.12	0	0.00	35.10	21	4,715	0.45%
2020/06/17	10	35.85	7	35.29	35.70	3	4,735	0.06%
2020/06/16	1	34.05	0	0.00	34.15	1	4,763	0.02%
2020/06/11	3	35.25	3	34.72	34.70	0	5,094	0.00%
2020/06/10	4	35.81	4	35.83	36.00	0	5,095	0.00%
2020/06/09	1	35.40	1	35.45	35.40	0	5,202	0.00%
2020/06/08	2	35.18	5	35.18	35.20	-3	5,290	-0.06%
2020/06/05	11	34.93	0	0.00	34.75	11	5,287	0.21%
2020/06/04	14	34.74	30	34.83	34.75	-16	5,291	-0.30%
2020/06/03	5	34.34	7	34.41	34.60	-2	5,331	-0.04%
2020/06/02	2	33.88	0	0.00	33.80	2	5,305	0.04%
2020/06/01	1.2	34.13	7	33.81	33.75	-5.8	5,302	-0.11%
2020/05/29	6	33.34	0	0.00	32.80	6	5,263	0.11%
2020/05/28	4	33.71	0	0.00	33.55	4	5,041	0.08%
2020/05/27	1	33.80	1	33.40	34.00	0	5,029	0.00%
2020/05/26	0.2	33.65	5	33.67	33.80	-4.8	5,065	-0.09%
2020/05/25	1	32.50	0	0.00	32.50	1	5,049	0.02%
2020/05/22	15.3	32.80	0	0.00	32.55	15.3	5,050	0.30%
2020/05/21	0	0.00	9	33.71	33.80	-9	5,024	-0.18%
2020/05/20	2	33.38	37	33.49	33.70	-35	5,007	-0.70%
2020/05/19	3	33.40	14	33.28	33.30	-11	4,972	-0.22%
2020/05/18	22	32.45	1	32.50	32.25	21	4,934	0.43%
2020/05/15	44	31.77	0	0.00	31.80	44	4,908	0.90%
2020/05/14	11	32.13	0	0.00	32.00	11	4,866	0.23%
2020/05/13	2	33.13	1	33.00	33.05	1	4,782	0.02%
2020/05/12	8	33.41	0	33.55	33.35	8	4,745	0.17%
2020/05/08	1	33.85	13	33.87	33.85	-12	4,701	-0.26%
2020/05/07	4	34.28	1	34.25	34.15	3	4,681	0.06%
2020/05/06	0	0.00	3	34.63	34.50	-3	4,675	-0.06%
2020/05/05	1	34.95	6	34.89	34.55	-5	4,627	-0.11%
2020/05/04	14	34.39	16	34.55	34.10	-2	4,569	-0.04%
2020/04/30	0	0.00	3	34.73	34.55	-3	4,501	-0.07%
2020/04/29	5.2	34.78	31	34.50	34.50	-25.8	4,405	-0.59%
2020/04/28	3	34.40	2	33.90	34.55	1	4,379	0.02%
2020/04/27	0	0.00	244	32.01	32.80	-244	4,385	-5.56%	大賣/鉅額交易
2020/04/24	119	30.63	4	30.80	30.60	115	4,282	2.69%	大買/鉅額交易
2020/04/23	82	31.05	1	31.00	30.85	81	4,231	1.91%
2020/04/22	24	31.22	0	0.00	31.30	24	4,169	0.58%
2020/04/21	13	32.14	6	32.30	31.80	7	4,150	0.17%
2020/04/20	1	32.80	0	0.00	32.75	1	4,102	0.02%
2020/04/17	1	33.10	1	33.40	33.10	0	4,100	0.00%
2020/04/16	2	32.58	0	0.00	32.85	2	4,028	0.05%
2020/04/15	4	33.05	0	0.00	33.40	4	3,986	0.10%
2020/04/14	0	0.00	43	33.16	33.30	-43	3,956	-1.09%
2020/04/13	31	32.20	0	0.00	32.05	31	3,904	0.79%
2020/04/09	1.2	33.07	1	33.25	32.10	0.2	3,878	0.00%
2020/04/08	1	32.15	0	0.00	32.60	1	3,826	0.03%
2020/04/07	5	31.40	1	31.60	31.40	4	3,764	0.11%
2020/04/06	2.1	30.06	0	0.00	30.05	2.1	3,697	0.06%
2020/04/01	2	30.50	0	0.00	30.45	2	3,626	0.06%
2020/03/31	2	30.85	5	31.45	30.80	-3	3,591	-0.08%
2020/03/27	3	31.05	8	31.16	31.00	-5	3,489	-0.14%
2020/03/26	5.1	31.10	3	31.47	31.00	2.1	3,437	0.06%
2020/03/25	16	31.42	1	31.50	31.55	15	3,491	0.43%
2020/03/24	0	0.00	2	31.33	30.70	-2	3,435	-0.06%
2020/03/23	1	28.60	3	29.83	29.60	-2	3,401	-0.06%
2020/03/20	13	29.85	11	30.55	30.25	2	3,357	0.06%
2020/03/19	3	29.73	15	30.64	29.70	-12	3,219	-0.37%
2020/03/18	4	33.00	19	33.06	33.00	-15	3,094	-0.48%
2020/03/17	7	33.15	13	33.58	33.00	-6	3,023	-0.20%
2020/03/16	2	35.05	0	0.00	34.90	2	2,921	0.07%
2020/03/13	11	35.46	6	35.03	36.00	5	2,853	0.18%
2020/03/12	4	37.25	3.2	37.45	37.85	0.8	2,743	0.03%
2020/03/11	5	37.66	5	37.78	38.00	0	2,632	0.00%
2020/03/10	10	38.30	2	38.00	38.35	8	2,580	0.31%
2020/03/09	7	38.02	0	0.00	38.10	7	2,568	0.27%
2020/03/06	0	0.00	3	38.85	39.00	-3	2,521	-0.12%
2020/03/04	0	0.00	3	39.05	39.20	-3	2,525	-0.12%
2020/03/03	40	39.05	0	0.00	39.10	40	2,520	1.59%
2020/03/02	4	38.63	2	38.80	39.00	2	2,519	0.08%
2020/02/27	1	39.05	30	39.02	39.55	-29	2,620	-1.11%
2020/02/25	3	38.68	1	38.60	38.70	2	2,585	0.08%
2020/02/24	1	38.85	0	0.00	38.90	1	2,600	0.04%
2020/02/21	0	0.00	1	39.25	39.15	-1	2,615	-0.04%
2020/02/20	4	39.19	0	0.00	39.10	4	2,680	0.15%
2020/02/18	5	39.19	0	0.00	39.20	5	2,738	0.18%
2020/02/17	2	39.55	0	0.00	39.45	2	2,819	0.07%
2020/02/14	1	40.05	0	0.00	39.95	1	2,899	0.03%
2020/02/13	2	39.60	44	39.62	39.55	-42	3,163	-1.33%
2020/02/12	1	39.55	186	39.58	39.45	-185	3,227	-5.73%	大賣/鉅額交易
2020/02/11	3	39.40	0	0.00	39.30	3	3,238	0.09%
2020/02/10	1	39.15	5	39.15	39.40	-4	3,239	-0.12%
2020/02/07	1	39.75	0	0.00	39.60	1	3,261	0.03%
2020/02/06	10	40.00	0	0.00	40.00	10	3,273	0.31%
2020/02/05	1	39.75	18	39.85	39.95	-17	3,292	-0.52%
2020/02/04	3	39.53	1	39.70	39.60	2	3,293	0.06%
2020/02/03	3	38.97	3	39.05	39.35	0	3,314	0.00%
2020/01/31	12	39.46	0	0.00	39.35	12	3,313	0.36%
2020/01/30	178	40.05	3	39.78	39.10	175	3,309	5.29%	大買/鉅額交易
2020/01/20	0	0.00	117	42.22	42.25	-117	3,203	-3.65%	大賣/鉅額交易
2020/01/17	0	0.00	0.3	42.10	42.10	-0.3	3,214	-0.01%
2020/01/15	0.3	42.20	1	42.10	42.10	-0.7	3,280	-0.02%
2020/01/14	0	0.00	1	42.40	42.20	-1	3,354	-0.03%
2020/01/13	0	0.00	4	42.26	42.40	-4	3,406	-0.12%
2020/01/10	0.4	41.75	0	0.00	41.75	0.4	3,562	0.01%
2020/01/09	0	0.00	1	41.55	41.50	-1	3,666	-0.03%
2020/01/08	7	41.16	0	0.00	41.05	7	3,823	0.18%
2020/01/07	0	0.00	2	41.53	41.35	-2	3,905	-0.05%
2020/01/06	5	41.47	0	0.00	41.40	5	3,994	0.13%
2020/01/03	5	41.89	0	0.00	41.95	5	4,004	0.12%
2020/01/02	1	42.00	2	42.10	42.10	-1	4,028	-0.02%
2019/12/31	5	41.82	0	0.00	41.80	5	4,073	0.12%
2019/12/30	4	42.06	0	0.00	42.10	4	4,085	0.10%
2019/12/26	0	0.00	21	42.11	42.10	-21	4,186	-0.50%
2019/12/25	16	41.94	14	41.92	42.00	2	4,258	0.05%
2019/12/24	3	42.15	0	0.00	42.00	3	4,413	0.07%
2019/12/23	72	42.31	0	0.00	42.45	72	4,491	1.60%
2019/12/20	3	42.60	207	42.92	43.05	-204	4,473	-4.56%	大賣/鉅額交易
2019/12/19	4	42.09	7	42.04	42.20	-3	4,446	-0.07%
2019/12/18	5	42.37	2	42.38	42.25	3	4,593	0.07%
2019/12/17	0	0.00	2	42.20	42.30	-2	4,627	-0.04%
2019/12/13	0	0.00	5	41.92	41.65	-5	4,676	-0.11%
2019/12/12	30	41.78	3.4	41.66	41.65	26.6	4,648	0.57%
2019/12/11	2	41.05	0	0.00	41.15	2	4,660	0.04%
2019/12/10	5	41.00	1	41.05	41.00	4	4,672	0.09%
2019/12/09	36	41.08	0	0.00	40.85	36	4,698	0.77%
2019/12/06	0	0.00	39	41.30	41.40	-39	4,681	-0.83%
2019/12/05	2	41.15	0	0.00	41.10	2	4,680	0.04%
2019/12/04	3	41.07	0	0.00	41.35	3	4,709	0.06%
2019/12/03	7	40.96	10	41.10	41.40	-3	4,746	-0.06%
2019/12/02	6	41.43	0	0.00	41.25	6	4,737	0.13%
2019/11/29	13	41.73	1	41.75	41.60	12	4,782	0.25%
2019/11/28	1	42.00	0	0.00	42.00	1	4,904	0.02%
2019/11/27	2	41.95	0	0.00	42.00	2	5,085	0.04%
2019/11/26	9	42.05	0	0.00	41.85	9	5,132	0.18%
2019/11/25	8	42.03	1	42.10	42.10	7	5,056	0.14%
2019/11/22	3	42.22	21	42.26	42.20	-18	5,197	-0.35%
2019/11/21	3	41.85	0	0.00	41.85	3	5,305	0.06%
2019/11/20	45	42.06	17	42.17	42.20	28	5,512	0.51%
2019/11/19	322	42.21	10	42.10	42.45	312	5,580	5.59%	大買/鉅額交易
2019/11/18	4	42.65	2	42.50	42.80	2	5,521	0.04%
2019/11/15	14	43.01	8	42.90	42.95	6	5,489	0.11%
2019/11/14	21	43.18	4	43.08	42.95	17	5,468	0.31%
2019/11/13	9	43.50	0	0.00	43.35	9	5,403	0.17%
2019/11/12	41	44.35	49	44.50	44.00	-8	5,374	-0.15%
2019/11/11	26	47.63	0	0.00	46.95	26	5,134	0.51%
2019/11/08	2	48.20	0	0.00	48.35	2	5,129	0.04%
2019/11/07	15	48.12	0	0.00	48.20	15	5,170	0.29%
2019/11/06	5	48.20	7	48.44	48.30	-2	5,175	-0.04%
2019/11/05	0	0.00	10	48.20	48.20	-10	5,166	-0.19%
2019/11/04	0	0.00	5	48.05	48.25	-5	5,203	-0.10%
2019/11/01	0	0.00	2	48.08	48.20	-2	5,230	-0.04%
2019/10/31	1	47.60	53	48.00	47.85	-52	5,258	-0.99%
2019/10/30	10	47.93	101	47.97	48.00	-91	5,276	-1.72%	大賣/
2019/10/29	6	47.63	10	47.44	47.30	-4	5,315	-0.08%
2019/10/28	3	47.78	4	47.56	47.55	-1	5,312	-0.02%
2019/10/25	6	47.70	16	47.75	47.70	-10	5,313	-0.19%
2019/10/23	11	47.99	5	48.20	47.90	6	5,337	0.11%
2019/10/22	22	48.38	51	47.80	47.80	-29	5,320	-0.55%
2019/10/21	4	48.50	13	48.47	48.55	-9	5,267	-0.17%
2019/10/18	1	48.45	16	48.46	48.70	-15	5,261	-0.29%
2019/10/17	3	48.07	20	47.92	48.15	-17	5,135	-0.33%
2019/10/16	3	46.97	13	47.48	47.95	-10	5,045	-0.20%
2019/10/15	16	46.70	18	46.62	46.60	-2	4,906	-0.04%
2019/10/14	0	0.00	7	45.84	46.05	-7	4,817	-0.15%
2019/10/09	5	44.97	13	45.13	44.90	-8	4,743	-0.17%
2019/10/08	5	45.30	1	45.45	45.15	4	4,756	0.08%
2019/10/07	1	45.35	1	45.75	45.35	0	4,751	0.00%
2019/10/04	6	45.17	4	45.10	45.45	2	4,737	0.04%
2019/10/03	9	44.88	7	45.14	45.00	2	4,717	0.04%
2019/10/02	4	45.74	19	45.89	45.85	-15	4,638	-0.32%
2019/10/01	2	45.95	5	46.07	46.15	-3	4,620	-0.06%
2019/09/27	43	46.09	22.1	45.70	45.80	20.9	4,558	0.46%
2019/09/26	3	45.28	8	45.18	45.10	-5	4,414	-0.11%
2019/09/25	3	44.73	3	44.97	45.00	0	4,333	0.00%
2019/09/24	14	44.89	3	45.02	44.65	11	4,339	0.25%
2019/09/23	2	45.18	19	45.00	45.00	-17	4,302	-0.40%
2019/09/20	5	44.40	11	44.25	44.40	-6	4,202	-0.14%
2019/09/19	4	44.14	0	0.00	44.50	4	4,148	0.10%
2019/09/18	5	44.55	4	44.61	44.60	1	4,143	0.02%
2019/09/17	0	0.00	10	44.45	44.40	-10	4,110	-0.24%
2019/09/16	8	44.36	3	44.40	44.25	5	4,158	0.12%
2019/09/12	1.1	44.15	0	0.00	44.15	1.1	4,115	0.03%
2019/09/11	14	44.03	4	44.00	44.00	10	4,103	0.24%
2019/09/10	0	0.00	15	43.98	43.95	-15	4,084	-0.37%
2019/09/09	1	43.80	0	0.00	43.80	1	4,057	0.02%
2019/09/05	1	43.75	3	43.92	43.70	-2	4,098	-0.05%
2019/09/04	1	43.10	3	43.28	43.50	-2	4,089	-0.05%
2019/09/03	2	43.58	9	43.47	43.45	-7	4,087	-0.17%
2019/09/02	15	44.70	12	44.13	44.05	3	4,061	0.07%
2019/08/30	9	43.81	35	43.87	44.00	-26	3,937	-0.66%
2019/08/29	4	43.05	5	42.93	43.00	-1	3,771	-0.03%
2019/08/28	0	0.00	2	42.85	43.00	-2	3,712	-0.05%
2019/08/27	13	43.13	8	43.26	43.00	5	3,669	0.14%
2019/08/26	9	42.86	24	42.71	42.60	-15	3,526	-0.43%
2019/08/23	69	42.70	10	42.22	42.50	59	3,394	1.74%
2019/08/22	10.1	41.15	37	41.23	41.30	-26.9	3,183	-0.84%
2019/08/21	0	0.00	1	40.10	40.00	-1	3,179	-0.03%
2019/08/16	1	39.60	1	39.80	40.10	0	3,219	0.00%
2019/08/14	0	0.00	5	40.35	40.15	-5	3,248	-0.15%
2019/08/13	0	0.00	17	40.45	40.25	-17	3,256	-0.52%
2019/08/12	0	0.00	16	39.98	40.00	-16	3,229	-0.50%
2019/08/08	0	0.00	1	39.00	39.05	-1	3,192	-0.03%
2019/08/07	15	38.64	0	0.00	38.75	15	3,208	0.47%
2019/08/06	3	38.58	0	0.00	38.75	3	3,254	0.09%
2019/08/05	5	38.85	0	0.00	38.95	5	3,269	0.15%
2019/08/02	2	38.90	1	39.20	39.00	1	3,267	0.03%
2019/08/01	4	39.50	0	0.00	39.55	4	3,315	0.12%
2019/07/31	28	39.86	2	40.15	40.40	26	3,327	0.78%
2019/07/29	4	39.98	0	0.00	40.00	4	3,334	0.12%
2019/07/26	1	40.05	1	40.15	40.20	0	3,318	0.00%
2019/07/25	4	40.03	20	39.90	40.10	-16	3,322	-0.48%
2019/07/24	31	39.65	0	0.00	39.65	31	3,357	0.92%
2019/07/23	4	39.48	1	39.70	39.65	3	3,402	0.09%
2019/07/22	12	39.43	2	39.58	39.45	10	3,403	0.29%
2019/07/19	2	40.15	1	40.20	40.40	1	3,498	0.03%
2019/07/18	1	40.20	0	0.00	40.20	1	3,544	0.03%
2019/07/17	2	40.25	0	0.00	40.30	2	3,573	0.06%
2019/07/16	13	40.59	2	40.58	40.55	11	3,634	0.30%
2019/07/15	14	40.65	0	0.00	40.65	14	3,711	0.38%
2019/07/12	0	0.00	1	40.75	40.65	-1	3,804	-0.03%
2019/07/11	1	40.45	1	40.45	40.40	0	3,838	0.00%
2019/07/10	0	0.00	1	40.35	40.25	-1	3,878	-0.03%
2019/07/05	1	40.30	0	0.00	40.25	1	3,989	0.03%
2019/07/04	1	40.30	0	0.00	40.35	1	4,027	0.02%
2019/07/03	0	0.00	1	40.30	40.40	-1	4,030	-0.02%
2019/07/02	10	40.00	0	0.00	40.00	10	4,035	0.25%
2019/07/01	11	39.96	0	0.00	39.90	11	4,041	0.27%
2019/06/28	1	40.20	0	0.00	40.10	1	4,031	0.02%
2019/06/27	0	0.00	1	40.70	40.70	-1	4,021	-0.02%
2019/06/26	0	0.00	4	40.10	40.45	-4	4,005	-0.10%
2019/06/25	2	40.20	0	0.00	40.30	2	4,038	0.05%
2019/06/24	0	0.00	1	40.45	40.80	-1	4,043	-0.02%
2019/06/20	0	0.00	15	40.45	40.35	-15	4,049	-0.37%
2019/06/19	0	0.00	1	40.00	40.25	-1	4,059	-0.02%
2019/06/18	10	39.60	142	39.72	39.80	-132	4,034	-3.27%	大賣/鉅額交易
2019/06/17	5	39.65	0	0.00	39.50	5	4,040	0.12%
2019/06/14	1	39.10	0	0.00	39.30	1	4,044	0.02%
2019/06/13	44	39.10	0	0.00	39.10	44	4,028	1.09%
2019/06/12	110	39.36	0	0.00	39.55	110	4,083	2.69%	大買/鉅額交易
2019/06/10	0	0.00	111	40.34	40.40	-111	3,992	-2.78%	大賣/鉅額交易
2019/06/06	1	40.00	0	0.00	40.15	1	3,963	0.03%
2019/06/05	1	40.00	0	0.00	40.10	1	3,948	0.03%
2019/06/04	1	39.80	0	0.00	39.80	1	3,922	0.03%
2019/05/31	0	0.00	4	40.05	40.10	-4	3,899	-0.10%
2019/05/30	0	0.00	1	40.30	40.05	-1	3,877	-0.03%
2019/05/29	1	39.60	0	0.00	39.60	1	3,889	0.03%
2019/05/27	1	39.80	2	40.00	40.00	-1	3,864	-0.03%
2019/05/24	6	39.40	0	0.00	39.40	6	3,855	0.16%
2019/05/23	11	39.72	0	0.00	39.85	11	3,854	0.29%
2019/05/22	102	40.30	0	0.00	40.15	102	3,830	2.66%	大買/鉅額交易
2019/05/21	2	40.20	216	40.81	40.65	-214	3,842	-5.57%	大賣/鉅額交易
2019/05/20	0	0.00	0.1	39.45	39.35	-0.1	3,766	0.00%
2019/05/17	4	39.00	1	38.80	38.65	3	3,753	0.08%
2019/05/16	8	38.86	0	0.00	38.65	8	3,756	0.21%
2019/05/15	10	39.01	0	0.00	39.00	10	3,749	0.27%
2019/05/14	9	38.57	51	38.60	38.75	-42	3,736	-1.12%
2019/05/13	5	39.18	1	39.15	39.10	4	3,689	0.11%
2019/05/10	70	39.83	1	39.70	39.70	69	3,645	1.89%
2019/05/09	8	40.06	3	40.05	39.95	5	3,642	0.14%
2019/05/08	3	40.35	0	0.00	40.65	3	3,564	0.08%
2019/05/07	155	40.75	7	40.60	40.85	148	3,503	4.22%	大買/鉅額交易
2019/05/06	17	40.79	10	40.89	40.80	7	3,461	0.20%
2019/05/03	2	41.60	1	41.65	41.70	1	3,390	0.03%
2019/05/02	7	41.54	72	41.58	41.45	-65	3,385	-1.92%
2019/04/30	57	41.27	15	41.50	41.25	42	3,366	1.25%
2019/04/29	9	41.49	7	41.51	41.60	2	3,305	0.06%
2019/04/26	0	0.00	1	40.90	41.00	-1	3,252	-0.03%
2019/04/25	8	40.56	1	40.35	40.40	7	3,231	0.22%
2019/04/24	12	41.20	0	0.00	41.05	12	3,100	0.39%
2019/04/22	17	41.09	0	0.00	41.00	17	2,998	0.57%
2019/04/19	11	41.00	0	0.00	41.20	11	2,929	0.38%
2019/04/18	2	40.95	0	0.00	41.05	2	2,856	0.07%
2019/04/17	3	41.10	0	0.00	41.15	3	2,785	0.11%
2019/04/16	5	41.06	5.2	41.06	41.00	-0.2	2,720	-0.01%
2019/04/15	6	41.43	0	0.00	41.30	6	2,687	0.22%
2019/04/12	5	41.50	0	0.00	41.50	5	2,632	0.19%
2019/04/11	0	0.00	2	42.00	42.05	-2	2,596	-0.08%
2019/04/10	1	42.50	2	42.35	42.55	-1	2,562	-0.04%
2019/04/09	1	41.60	0	0.00	41.85	1	2,549	0.04%
2019/04/03	20	41.50	2	41.45	41.70	18	2,564	0.70%
2019/04/02	0	0.00	47	41.50	41.45	-47	2,592	-1.81%
2019/04/01	5	41.58	1	41.70	41.45	4	2,590	0.15%
2019/03/29	0.5	41.95	0	0.00	41.95	0.5	2,572	0.02%
2019/03/27	1	41.90	5	41.65	41.90	-4	2,725	-0.15%
2019/03/26	2	41.65	1	41.75	41.65	1	2,711	0.04%
2019/03/25	8	41.76	1	41.75	42.20	7	2,660	0.26%
2019/03/22	3	43.00	3	43.18	42.95	0	2,616	0.00%
2019/03/21	0	0.00	8	43.71	43.70	-8	2,614	-0.31%
2019/03/20	0	0.00	99	43.48	43.55	-99	2,637	-3.75%
2019/03/19	1	43.35	2	43.40	43.25	-1	2,627	-0.04%
2019/03/18	1	43.00	0	0.00	43.15	1	2,616	0.04%
2019/03/15	2	42.40	7	43.00	43.00	-5	2,610	-0.19%
2019/03/11	1	42.70	10	42.75	42.70	-9	2,553	-0.35%
2019/03/08	10	42.80	1	42.80	42.75	9	2,600	0.35%
2019/03/07	2	43.00	2	42.95	43.00	0	2,724	0.00%
2019/03/06	100	43.10	0	0.00	43.10	100	2,789	3.59%
2019/03/05	1	43.10	0	0.00	43.10	1	2,812	0.04%
2019/02/27	1	43.75	1	44.10	43.75	0	2,823	0.00%
2019/02/26	2	44.20	14	43.71	44.05	-12	2,770	-0.43%
2019/02/25	1	43.40	36.8	43.57	43.60	-35.8	2,724	-1.31%
2019/02/22	0	0.00	1	43.40	43.40	-1	2,728	-0.04%
2019/02/20	0	0.00	121	43.40	43.25	-121	2,753	-4.39%	大賣/鉅額交易
2019/02/19	60	42.55	0	0.00	42.75	60	2,794	2.15%
2019/02/15	2	42.60	0	0.00	42.40	2	2,825	0.07%
2019/02/14	60	43.25	0	0.00	43.20	60	2,905	2.07%
2019/02/13	2	43.70	0	0.00	43.65	2	3,041	0.07%
2019/02/11	1	43.25	0	0.00	43.45	1	3,165	0.03%
2019/01/30	0	0.00	14	43.13	43.15	-14	3,159	-0.44%
2019/01/28	11	42.62	0	0.00	42.70	11	3,098	0.36%
2019/01/23	0	0.00	1	42.75	42.85	-1	3,147	-0.03%
2019/01/22	1	42.50	0	0.00	42.50	1	3,176	0.03%
2019/01/21	10	43.15	0	0.00	42.95	10	3,193	0.31%
2019/01/18	0	0.00	1	42.90	43.00	-1	3,227	-0.03%
2019/01/17	0	0.00	9	42.90	42.80	-9	3,237	-0.28%
2019/01/15	5	42.70	6	42.95	42.95	-1	3,317	-0.03%
2019/01/11	0	0.00	6	42.75	42.55	-6	3,343	-0.18%
2019/01/09	0	0.00	7	42.61	42.65	-7	3,376	-0.21%
2019/01/08	1	41.80	1	42.20	41.80	0	3,377	0.00%
2019/01/07	0	0.00	5	42.10	41.90	-5	3,428	-0.15%
2019/01/04	2	40.70	1	41.15	41.20	1	3,446	0.03%
2019/01/03	0	0.00	5	40.88	41.05	-5	3,602	-0.14%
2019/01/02	6	40.20	0	0.00	40.20	6	3,626	0.17%
2018/12/28	1	41.10	4	40.93	40.85	-3	3,646	-0.08%
2018/12/26	4	40.11	0	0.00	40.15	4	3,712	0.11%
2018/12/25	4	40.23	0	0.00	40.30	4	3,694	0.11%
2018/12/24	1	41.05	4	41.15	41.15	-3	3,707	-0.08%
2018/12/22	1	40.75	0	0.00	41.00	1	3,697	0.03%
2018/12/21	28	40.62	1	43.00	40.00	27	3,756	0.72%
2018/12/20	0	0.00	2	42.85	43.10	-2	3,600	-0.06%
2018/12/19	5	43.19	0	0.00	43.05	5	3,587	0.14%
2018/12/17	0	0.00	5	42.94	43.00	-5	3,651	-0.14%
2018/12/14	5	42.34	1	42.80	42.90	4	3,681	0.11%
2018/12/13	1	42.95	16	42.95	43.00	-15	3,694	-0.41%
2018/12/12	0	0.00	1	41.70	41.55	-1	3,724	-0.03%
2018/12/11	1	40.90	0	0.00	41.25	1	3,718	0.03%
2018/12/07	0	0.00	1	41.75	41.80	-1	3,766	-0.03%
2018/12/06	1	41.90	0	0.00	41.75	1	3,784	0.03%
2018/12/05	1	42.30	0	0.00	42.60	1	3,773	0.03%
2018/12/04	1	43.00	8	43.33	43.40	-7	3,811	-0.18%
2018/12/03	0	0.00	6	43.13	43.20	-6	3,805	-0.16%
2018/11/30	0	0.00	14	42.05	42.50	-14	3,790	-0.37%
2018/11/28	0	0.00	1	40.75	40.75	-1	3,629	-0.03%
2018/11/27	0	0.00	5	40.26	40.70	-5	3,645	-0.14%
2018/11/23	0	0.00	3	40.20	39.95	-3	3,664	-0.08%
2018/11/22	8.5	40.25	0	0.00	40.30	8.5	3,685	0.23%
2018/11/19	2	39.78	1	40.10	40.00	1	3,757	0.03%
2018/11/16	0	0.00	10	40.23	40.45	-10	3,768	-0.27%
2018/11/14	3	38.75	11	38.90	39.10	-8	3,785	-0.21%
2018/11/13	20	38.03	23	38.58	39.20	-3	3,790	-0.08%
2018/11/12	60	39.43	5	39.10	39.10	55	3,715	1.48%
2018/11/09	62.2	41.41	21	41.40	41.50	41.2	3,620	1.14%
2018/11/07	1	43.30	2	43.80	43.40	-1	3,585	-0.03%
2018/11/06	1	43.40	1	43.55	43.25	0	3,699	0.00%
2018/11/05	2	42.73	4	43.08	43.50	-2	3,752	-0.05%
2018/11/02	6	43.01	0	0.00	43.35	6	3,802	0.16%
2018/11/01	0.2	43.70	2	43.65	43.50	-1.8	3,890	-0.05%
2018/10/31	2	43.15	3	43.37	43.55	-1	4,011	-0.02%
2018/10/30	0	0.00	7	42.57	42.55	-7	4,149	-0.17%
2018/10/29	2	41.50	1	41.90	41.50	1	4,138	0.02%
2018/10/26	8	41.40	0	0.00	41.55	8	4,157	0.19%
2018/10/25	4	41.45	0	0.00	41.80	4	4,162	0.10%
2018/10/24	4	41.55	4	42.58	42.50	0	4,211	0.00%
2018/10/23	4	41.79	0	0.00	42.10	4	4,224	0.09%
2018/10/22	2	42.05	1	42.45	42.60	1	4,259	0.02%
2018/10/19	2	42.23	0	0.00	42.50	2	4,270	0.05%
2018/10/18	5	42.83	0	0.00	42.80	5	4,251	0.12%
2018/10/17	3	43.00	4	43.25	43.30	-1	4,266	-0.02%
2018/10/16	7.2	42.65	4.4	42.93	42.65	2.8	4,240	0.07%
2018/10/15	13	42.71	2	43.10	42.60	11	4,238	0.26%
2018/10/12	1	42.45	1	43.55	43.60	0	4,205	0.00%
2018/10/11	23.5	42.82	2	43.40	43.35	21.5	4,201	0.51%
2018/10/08	4	45.60	6	45.60	45.50	-2	4,078	-0.05%
2018/10/05	3	45.62	7	45.61	45.70	-4	4,128	-0.10%
2018/10/04	6	46.37	7	46.40	46.30	-1	4,180	-0.02%
2018/10/03	2	47.15	0	0.00	47.00	2	4,167	0.05%
2018/10/02	6	47.38	14	47.47	47.30	-8	4,181	-0.19%
2018/09/28	3	48.17	0	0.00	48.00	3	4,210	0.07%
2018/09/27	6	48.00	15.6	48.25	48.45	-9.6	4,159	-0.23%
2018/09/26	0	0.00	8	47.77	47.80	-8	4,112	-0.19%
2018/09/25	0	0.00	6	48.13	48.10	-6	4,137	-0.15%
2018/09/21	0	0.00	4	48.10	47.85	-4	4,134	-0.10%
2018/09/20	3	47.80	1	48.45	47.70	2	4,109	0.05%
2018/09/19	0	0.00	2	48.20	48.25	-2	4,106	-0.05%
2018/09/18	6	47.84	7	47.89	47.90	-1	4,085	-0.02%
2018/09/17	3	47.20	2	47.10	47.30	1	4,055	0.02%
2018/09/14	3	47.22	5	47.23	47.20	-2	4,064	-0.05%
2018/09/13	0	0.00	1	46.85	46.80	-1	4,039	-0.02%
2018/09/12	10	46.69	1	46.65	46.55	9	4,045	0.22%
2018/09/11	0	0.00	2	46.18	46.45	-2	4,063	-0.05%
2018/09/10	14.3	45.74	0	0.00	45.85	14.3	4,137	0.35%
2018/09/07	1	46.10	6	46.48	46.65	-5	4,176	-0.12%
2018/09/06	0	0.00	3	46.67	46.65	-3	4,185	-0.07%
2018/09/05	2	46.33	0	0.00	46.15	2	4,179	0.05%
2018/09/04	0	0.00	1	47.10	47.05	-1	4,238	-0.02%
2018/09/03	0.2	47.10	2	46.90	46.95	-1.8	4,257	-0.04%
2018/08/31	3	45.87	1	46.90	46.90	2	4,244	0.05%
2018/08/30	1	45.95	3	46.15	46.25	-2	4,230	-0.05%
2018/08/29	5	45.93	0	0.00	46.10	5	4,254	0.12%
2018/08/28	0	0.00	3	46.18	46.35	-3	4,274	-0.07%
2018/08/27	3	45.63	2	45.55	45.50	1	4,280	0.02%
2018/08/24	8	45.55	0	0.00	45.50	8	4,282	0.19%
2018/08/23	1	46.25	2	46.15	46.10	-1	4,370	-0.02%
2018/08/22	3	46.85	0	0.00	46.60	3	4,375	0.07%
2018/08/21	20	47.30	45	47.26	47.45	-25	4,141	-0.60%
2018/08/20	25	47.00	1	47.30	47.10	24	4,144	0.58%
2018/08/17	2	46.80	1	46.95	46.75	1	4,147	0.02%
2018/08/16	1	45.70	0	0.00	47.05	1	4,166	0.02%
2018/08/15	3	46.62	5	46.45	46.25	-2	4,205	-0.05%
2018/08/14	0	0.00	6	47.17	47.25	-6	4,240	-0.14%
2018/08/13	15	47.31	1	47.30	47.25	14	4,268	0.33%
2018/08/10	0	0.00	7.1	49.03	49.10	-7.1	4,196	-0.17%
2018/08/09	0	0.00	10	48.75	49.00	-10	4,209	-0.24%
2018/08/08	4.4	49.01	3	49.00	49.05	1.4	4,280	0.03%
2018/08/07	9	49.36	4	49.21	49.45	5	4,302	0.12%
2018/08/06	15	48.42	28.2	48.42	48.80	-13.2	4,227	-0.31%
2018/08/03	0	0.00	5	47.05	47.05	-5	4,065	-0.12%
2018/08/02	3	46.93	12	46.85	46.80	-9	4,066	-0.22%
2018/08/01	0.2	47.60	31	47.25	47.45	-30.8	4,041	-0.76%
2018/07/31	1	47.10	3.8	47.33	47.30	-2.8	4,018	-0.07%
2018/07/30	1	46.95	0	0.00	47.00	1	3,983	0.03%
2018/07/27	6.6	46.65	7	46.39	46.85	-0.4	3,963	-0.01%
2018/07/26	1	45.30	1	45.55	45.65	0	3,899	0.00%
2018/07/25	4	45.63	0	0.00	45.75	4	3,900	0.10%
2018/07/24	0	0.00	11	45.43	45.80	-11	3,938	-0.28%
2018/07/23	5	45.20	4	45.30	45.20	1	3,924	0.03%
2018/07/20	2	44.95	0	0.00	45.20	2	3,940	0.05%
2018/07/19	0.1	45.35	3	45.10	45.10	-2.9	3,922	-0.07%
2018/07/18	2	45.35	0	0.00	45.65	2	3,938	0.05%
2018/07/17	0	0.00	5	44.92	45.30	-5	3,917	-0.13%
2018/07/16	4	44.39	0	0.00	44.40	4	3,900	0.10%
2018/07/13	19	44.22	0	0.00	44.40	19	3,966	0.48%
2018/07/12	3	45.00	19	45.76	46.00	-16	3,931	-0.41%
2018/07/11	1.2	45.27	2	45.10	45.25	-0.8	3,856	-0.02%
2018/07/10	3	44.98	0	0.00	45.15	3	3,857	0.08%
2018/07/09	2	44.85	1	45.25	45.10	1	3,846	0.03%
2018/07/06	6	44.57	1	44.65	44.60	5	3,884	0.13%
2018/07/05	1	45.20	0	0.00	45.35	1	3,842	0.03%
2018/07/04	0	0.00	3	45.13	45.55	-3	3,880	-0.08%
2018/07/03	5	44.65	0	0.00	44.70	5	3,942	0.13%
2018/07/02	1	45.40	0	0.00	45.25	1	3,954	0.03%
2018/06/29	1.1	45.48	2	45.10	45.85	-0.9	3,974	-0.02%
2018/06/28	1	44.55	0	0.00	44.65	1	3,980	0.03%
2018/06/27	5	44.60	0	0.00	44.60	5	4,038	0.12%
2018/06/26	26	44.79	23	44.82	44.60	3	4,180	0.07%
2018/06/25	26	45.01	0	0.00	45.00	26	4,253	0.61%
2018/06/22	3	45.10	0	0.00	45.10	3	4,295	0.07%
2018/06/21	22	45.25	0	0.00	45.20	22	4,335	0.51%
2018/06/20	1	45.55	4	45.50	45.55	-3	4,379	-0.07%
2018/06/19	65	45.33	0	0.00	45.10	65	4,403	1.48%
2018/06/15	1	46.30	18.5	46.60	46.25	-17.5	4,410	-0.40%
2018/06/14	1	47.05	0	0.00	46.70	1	4,342	0.02%
2018/06/13	3	47.68	3	47.95	47.50	0	4,320	0.00%
2018/06/12	7	47.97	50	47.80	47.85	-43	4,403	-0.98%
2018/06/11	2	46.88	1.6	47.05	46.95	0.4	4,359	0.01%
2018/06/08	2	46.95	0	0.00	46.95	2	4,400	0.05%
2018/06/07	5	46.70	1	47.05	47.15	4	4,419	0.09%
2018/06/06	1	46.25	6	46.42	46.60	-5	4,452	-0.11%
2018/06/05	9.2	45.90	1	45.95	46.25	8.2	4,422	0.19%
2018/06/04	1	45.10	4	45.23	45.65	-3	4,400	-0.07%
2018/06/01	2	45.13	2	45.15	45.25	0	4,418	0.00%
2018/05/31	5	44.93	2	45.05	45.60	3	4,426	0.07%
2018/05/30	13	45.00	5	45.17	44.95	8	4,338	0.18%
2018/05/29	1	45.50	27	45.51	45.55	-26	4,343	-0.60%
2018/05/28	2	45.60	0	0.00	45.60	2	4,382	0.05%
2018/05/25	0	0.00	15	45.80	45.85	-15	4,427	-0.34%
2018/05/24	7	46.01	3	46.10	46.10	4	4,470	0.09%
2018/05/23	32	46.98	5	47.07	46.60	27	4,501	0.60%
2018/05/22	4	46.18	8	46.44	46.60	-4	4,522	-0.09%
2018/05/21	2.3	45.54	8	45.52	45.60	-5.7	4,511	-0.13%
2018/05/18	3	44.82	0	0.00	44.85	3	4,517	0.07%
2018/05/17	3	44.47	0	0.00	44.85	3	4,645	0.06%
2018/05/16	29	44.16	15	44.07	44.50	14	4,687	0.30%
2018/05/15	27	45.13	4	44.90	45.00	23	4,683	0.49%
2018/05/14	6	45.94	0	0.00	45.90	6	4,768	0.13%
2018/05/11	8	46.10	0	0.00	46.25	8	4,760	0.17%
2018/05/10	11	46.09	0	0.00	46.00	11	4,760	0.23%
2018/05/09	6	46.03	0	0.00	46.00	6	4,766	0.13%
2018/05/08	7	46.12	2	46.25	46.20	5	4,832	0.10%
2018/05/07	6	46.42	0	0.00	46.40	6	4,859	0.12%
2018/05/04	1	46.65	0	0.00	46.65	1	4,880	0.02%
2018/05/03	4	47.00	0	0.00	47.00	4	4,893	0.08%
2018/04/30	0	0.00	5	47.16	47.90	-5	4,936	-0.10%
2018/04/27	4	47.00	4	47.25	47.20	0	4,920	0.00%
2018/04/26	5	47.24	0	0.00	47.05	5	4,953	0.10%
2018/04/25	3	47.50	0	0.00	47.40	3	4,965	0.06%
2018/04/24	6	47.63	6	47.78	47.85	0	5,014	0.00%
2018/04/23	0	0.00	10	47.50	47.70	-10	5,103	-0.20%
2018/04/20	5	47.57	2	47.90	47.90	3	5,112	0.06%
2018/04/19	9	48.09	4	48.10	48.15	5	5,112	0.10%
2018/04/18	3	47.27	0	0.00	47.20	3	5,086	0.06%
2018/04/17	3	47.45	0	0.00	47.45	3	5,093	0.06%
2018/04/16	1	47.50	3	47.85	47.95	-2	5,114	-0.04%
2018/04/13	0	0.00	3	48.00	47.75	-3	5,192	-0.06%
2018/04/12	3	47.90	0	0.00	47.80	3	5,243	0.06%
2018/04/11	7	48.05	1	48.30	48.05	6	5,262	0.11%
2018/04/10	0	0.00	1	47.90	47.90	-1	5,278	-0.02%
2018/04/09	2	47.55	6	47.72	48.05	-4	5,268	-0.08%
2018/04/03	5	46.54	1	46.65	46.70	4	5,250	0.08%
2018/04/02	14	46.84	2	46.85	46.80	12	5,274	0.23%
2018/03/31	8	46.96	3	47.03	47.05	5	5,295	0.09%
2018/03/30	11	47.18	0	0.00	47.05	11	5,263	0.21%
2018/03/29	32	47.16	0	0.00	47.35	32	5,203	0.61%
2018/03/28	23	47.95	9	47.97	47.80	14	5,071	0.28%
2018/03/27	10	48.81	0	0.00	48.60	10	5,003	0.20%
2018/03/26	7	48.72	2	48.83	49.00	5	4,977	0.10%
2018/03/23	14	48.97	10	49.07	49.25	4	4,943	0.08%
2018/03/22	9	49.33	7	49.63	49.65	2	4,920	0.04%
2018/03/21	8	48.97	6	49.15	49.50	2	4,887	0.04%
2018/03/20	6	50.03	9	50.00	50.10	-3	4,845	-0.06%
2018/03/19	7	50.04	5	49.90	49.90	2	4,845	0.04%
2018/03/16	3	50.03	3	50.00	50.10	0	4,849	0.00%
2018/03/15	7	50.49	1	50.80	50.40	6	4,777	0.13%
2018/03/14	27.1	50.55	2	50.45	50.50	25.1	4,772	0.53%
2018/03/13	6	49.99	5	50.00	49.95	1	4,742	0.02%
2018/03/12	14	50.34	3	50.12	50.30	11	4,801	0.23%
2018/03/09	2	49.30	22	49.33	49.25	-20	4,817	-0.42%
2018/03/08	5	49.15	0	0.00	49.20	5	4,936	0.10%
2018/03/07	8	49.16	0	0.00	49.05	8	4,983	0.16%
2018/03/06	1	49.00	0	0.00	49.20	1	5,016	0.02%
2018/03/05	7	49.37	0	0.00	49.10	7	5,177	0.14%
2018/03/02	10	49.68	1	49.55	49.75	9	5,254	0.17%
2018/03/01	2	49.90	0	0.00	50.00	2	5,257	0.04%
2018/02/27	5	50.80	0	0.00	50.20	5	5,244	0.10%
2018/02/26	7	50.77	1	51.10	50.50	6	5,222	0.11%
2018/02/23	0	0.00	1	50.40	50.40	-1	5,183	-0.02%
2018/02/22	4	49.88	0	0.00	49.60	4	5,217	0.08%
2018/02/21	1.2	49.87	1	49.90	50.00	0.2	5,162	0.00%
2018/02/12	5	49.01	22	48.99	48.95	-17	5,113	-0.33%
2018/02/09	33.2	47.36	104	47.59	47.40	-70.8	5,109	-1.39%	大賣/
2018/02/08	19	48.90	5	49.15	49.00	14	5,034	0.28%
2018/02/07	22.2	49.36	2	49.85	49.10	20.2	5,038	0.40%
2018/02/06	21	49.37	25	49.30	49.40	-4	5,004	-0.08%
2018/02/05	3	50.80	0	0.00	50.90	3	5,000	0.06%
2018/02/02	0	0.00	1	51.30	51.30	-1	4,943	-0.02%
2018/02/01	9	50.98	21	51.10	51.00	-12	4,933	-0.24%
2018/01/31	42	50.96	0	0.00	50.80	42	4,930	0.85%
2018/01/30	4	51.10	0	0.00	51.10	4	4,856	0.08%
2018/01/29	15	51.28	1	51.60	51.60	14	4,824	0.29%
2018/01/26	4	51.43	0	0.00	51.50	4	4,775	0.08%
2018/01/25	0	0.00	1	51.90	51.90	-1	4,727	-0.02%
2018/01/24	27	51.39	0	0.00	51.60	27	4,704	0.57%
2018/01/23	22	51.50	1	51.50	51.70	21	4,688	0.45%
2018/01/22	27	51.75	4.9	52.18	51.90	22.1	4,681	0.47%
2018/01/19	1	52.30	1	52.30	52.20	0	4,629	0.00%
2018/01/18	1	52.60	3	52.87	52.40	-2	4,583	-0.04%
2018/01/17	8	52.45	55	52.37	52.60	-47	4,528	-1.04%
2018/01/16	2	51.50	51	51.80	51.80	-49	4,415	-1.11%
2018/01/15	0	0.00	51	51.80	51.60	-51	4,386	-1.16%
2018/01/12	2	51.30	11	51.49	51.60	-9	4,365	-0.21%
2018/01/11	3	51.17	20	51.10	51.30	-17	4,313	-0.39%
2018/01/10	1	51.30	3	51.33	51.50	-2	4,289	-0.05%
2018/01/09	14	50.97	5	50.98	51.20	9	4,257	0.21%
2018/01/08	120	51.10	2	51.00	51.60	118	4,174	2.83%	大買/鉅額交易
2018/01/05	62	51.22	0	0.00	51.50	62	4,120	1.50%
2018/01/04	12	51.56	2	51.70	51.60	10	4,086	0.24%
2018/01/03	1	51.60	10	52.00	52.00	-9	4,068	-0.22%
2018/01/02	46	51.85	2	52.35	51.70	44	4,032	1.09%