正新 (2105)-國票-和平券商分點個股進出

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

正新

(2105)

可現股當沖

股價
46.10
漲跌
--
漲幅
0.00%
成交量
4,856張
產業
上市橡膠類股
968人加入追蹤

立即追蹤
本地時間:14:30

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

正新 (2105)籌碼相關－國票-和平券商分點個股進出

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

國票-和平券商分點個股進出
國票-和平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	60	46.23	12	46.05	46.10	48	4,756	1.01%
2024/04/22	0	0.00	10	47.50	47.45	-10	4,751	-0.21%
2024/04/19	0	0.00	420	47.29	46.90	-420	4,716	-8.90%	大賣/鉅額交易
2024/04/18	0	0.00	300	48.26	47.85	-300	4,626	-6.48%	大賣/鉅額交易
2024/04/17	0	0.00	100	48.05	48.00	-100	4,650	-2.15%
2024/04/16	0	0.00	220	48.26	48.20	-220	4,626	-4.76%	大賣/鉅額交易
2024/04/11	120	49.43	0	0.00	49.20	120	4,517	2.66%	大買/鉅額交易
2024/04/09	0	0.00	120	49.72	49.65	-120	4,568	-2.63%	大賣/鉅額交易
2024/04/02	0.2	48.70	4	48.90	48.80	-3.8	4,561	-0.08%
2024/03/27	1	50.00	20	49.50	49.85	-19	4,663	-0.41%
2024/03/26	3	48.55	2	49.05	48.85	1	4,973	0.02%
2024/03/22	1	48.10	0	0.00	48.10	1	5,850	0.02%
2024/03/21	0	0.00	2	48.95	49.15	-2	6,293	-0.03%
2024/03/20	0	0.00	5	48.60	48.40	-5	6,762	-0.07%
2024/03/19	5	47.95	0	0.00	47.80	5	6,807	0.07%
2024/03/18	101	49.43	1	50.20	49.50	100	6,858	1.46%	大買/
2024/03/15	20	48.00	32.9	47.63	48.20	-12.9	6,781	-0.19%
2024/03/14	152	47.74	30	47.75	47.65	122	6,721	1.82%	大買/鉅額交易
2024/03/08	10	46.30	0	0.00	46.30	10	7,198	0.14%
2024/03/06	55	45.75	0	0.00	46.05	55	7,524	0.73%
2024/03/05	75	46.25	0	0.00	46.05	75	7,635	0.98%
2024/03/04	120	46.59	0	0.00	46.75	120	7,683	1.56%	大買/鉅額交易
2024/02/21	0	0.00	300	45.63	45.85	-300	7,974	-3.76%	大賣/鉅額交易
2024/02/20	0.1	45.70	280	45.76	46.00	-279.9	8,052	-3.48%	大賣/鉅額交易
2024/02/19	0	0.00	50	46.80	46.40	-50	8,186	-0.61%
2024/02/16	3	45.97	30	46.40	46.55	-27	8,334	-0.32%
2024/02/15	0	0.00	0.3	45.05	45.10	-0.3	8,361	0.00%
2024/02/05	0	0.00	30	45.75	45.45	-30	8,405	-0.36%
2024/02/02	0	0.00	11.1	45.69	45.70	-11.1	8,426	-0.13%
2024/02/01	30	44.87	0	0.00	44.85	30	8,426	0.36%
2024/01/29	80	45.14	0	0.00	45.20	80	8,572	0.93%
2024/01/26	235	44.67	0	0.00	44.90	235	8,578	2.74%	大買/鉅額交易
2024/01/25	100	44.33	25	44.18	44.35	75	8,606	0.87%
2024/01/24	200	43.95	0	0.00	44.15	200	8,603	2.32%	大買/鉅額交易
2024/01/23	150	42.96	0	0.00	43.20	150	8,675	1.73%	大買/鉅額交易
2024/01/22	300	43.38	0	0.00	43.25	300	8,707	3.45%	大買/鉅額交易
2024/01/15	0	0.00	50	43.84	43.65	-50	8,670	-0.58%
2024/01/12	100	43.80	0	0.00	43.75	100	8,720	1.15%
2024/01/09	20	44.65	0	0.00	44.75	20	8,781	0.23%
2024/01/08	20	45.08	300	45.23	45.10	-280	8,839	-3.17%	大賣/鉅額交易
2024/01/05	0	0.00	202	45.17	45.00	-202	8,912	-2.27%	大賣/鉅額交易
2024/01/04	31	44.90	100	44.73	44.95	-69	9,077	-0.76%
2024/01/03	70	44.78	1	44.90	44.95	69	9,315	0.74%
2024/01/02	7	45.30	0	0.00	45.55	7	9,284	0.08%
2023/12/29	117	45.30	0	0.00	44.90	117	9,312	1.26%	大買/鉅額交易
2023/12/28	10	44.95	2	45.03	45.00	8	9,359	0.09%
2023/12/27	113	45.12	1	44.70	44.90	112	9,441	1.19%	大買/鉅額交易
2023/12/26	0	0.00	2	44.60	44.50	-2	9,419	-0.02%
2023/12/25	50	45.00	0	0.00	44.75	50	9,438	0.53%
2023/12/22	139.1	46.17	0.1	45.80	45.45	139.1	9,439	1.47%	大買/鉅額交易
2023/12/21	0	0.00	300	45.92	47.90	-300	9,287	-3.23%	大賣/鉅額交易
2023/12/20	1	46.95	0	0.00	47.00	1	8,874	0.01%
2023/12/19	2	45.83	0	0.00	46.25	2	8,458	0.02%
2023/12/15	0	45.30	5	45.40	45.35	-5	7,684	-0.06%
2023/12/13	0.3	45.45	0	0.00	45.00	0.3	7,361	0.00%
2023/12/12	123	46.34	0	0.00	46.30	123	7,329	1.68%	大買/鉅額交易
2023/12/11	0	0.00	150	45.32	45.40	-150	7,273	-2.06%	大賣/鉅額交易
2023/12/06	5	45.00	50	45.00	45.00	-45	7,366	-0.61%
2023/12/05	50	44.15	0	0.00	44.25	50	7,404	0.68%
2023/12/04	150	47.24	0.1	44.75	44.70	149.9	7,195	2.08%	大買/鉅額交易
2023/12/01	0.2	46.74	0	0.00	46.50	0.2	6,918	0.00%
2023/11/30	1	46.71	10	46.70	47.05	-9	6,870	-0.13%
2023/11/28	10	47.55	8	47.40	47.45	2	6,868	0.03%
2023/11/27	50	46.85	0	46.80	46.85	50	6,925	0.72%
2023/11/24	0	0.00	76	46.08	46.10	-76	7,031	-1.08%
2023/11/22	0	45.60	100	46.13	46.20	-100	7,191	-1.39%
2023/11/20	0	0.00	109	46.04	45.65	-109	7,140	-1.53%	大賣/鉅額交易
2023/11/17	0	46.30	5	46.50	46.55	-5	7,059	-0.07%
2023/11/16	0	0.00	15.3	46.73	45.90	-15.3	7,001	-0.22%
2023/11/15	1	46.30	20	46.38	46.55	-19	6,860	-0.28%
2023/11/14	111	45.94	21	45.75	45.50	90	6,711	1.34%	大買/
2023/11/13	100	45.43	5	45.55	45.65	95	6,650	1.43%
2023/11/09	0.1	44.80	0	0.00	44.80	0.1	6,546	0.00%
2023/11/07	0	0.00	5	44.95	44.95	-5	6,576	-0.08%
2023/11/03	0	0.00	134	43.81	44.30	-134	6,454	-2.08%	大賣/鉅額交易
2023/10/31	0	0.00	5	44.00	44.15	-5	6,443	-0.08%
2023/10/30	1	43.65	1	43.85	43.75	0	6,415	0.00%
2023/10/26	0	0.00	1	43.75	43.85	-1	6,457	-0.02%
2023/10/25	1	43.95	0	0.00	44.00	1	6,407	0.02%
2023/10/20	0	0.00	121	42.84	42.90	-121	6,343	-1.91%	大賣/鉅額交易
2023/10/17	0.2	43.60	0	0.00	43.20	0.2	6,268	0.00%
2023/10/11	1	44.55	6	44.28	44.80	-5	6,100	-0.08%
2023/10/06	0	0.00	2	42.83	43.10	-2	5,908	-0.03%
2023/10/05	1.1	42.88	7	42.94	42.85	-6	5,915	-0.10%
2023/09/26	2	42.50	0	0.00	42.60	2	6,043	0.03%
2023/09/22	0	0.00	6	42.90	42.90	-6	6,185	-0.10%
2023/09/19	250	44.00	6	43.98	43.90	244	6,058	4.03%	大買/鉅額交易
2023/09/15	103	42.03	0	0.00	42.65	103	5,870	1.75%	大買/鉅額交易
2023/09/14	0.1	42.60	0	0.00	42.75	0.1	5,794	0.00%
2023/09/12	50	41.00	0	0.00	41.80	50	5,928	0.84%
2023/09/11	353	41.47	4	41.53	41.65	349	5,984	5.83%	大買/鉅額交易
2023/09/08	1	40.90	1	41.05	41.40	0	5,956	0.00%
2023/09/06	1	39.75	0	0.00	39.75	1	5,835	0.02%
2023/09/05	0.3	39.75	0	0.00	40.00	0.3	5,832	0.00%
2023/09/04	1	41.05	0	0.00	40.10	1	5,843	0.02%
2023/09/01	3	40.43	1	39.50	40.45	2	5,794	0.03%
2023/08/31	0	0.00	2	40.20	39.65	-2	5,662	-0.04%
2023/08/30	2	40.05	11	39.84	39.75	-9	5,531	-0.16%
2023/08/29	2	39.20	5	39.00	39.55	-3	5,428	-0.06%
2023/08/11	1	38.35	0	0.00	38.40	1	5,999	0.02%
2023/08/07	5	37.30	4	37.45	37.35	1	6,091	0.02%
2023/08/04	0	0.00	1	37.20	37.15	-1	6,111	-0.02%
2023/07/31	5	38.50	2	38.53	38.45	3	6,033	0.05%
2023/07/26	0	0.00	3	38.45	38.35	-3	6,140	-0.05%
2023/07/24	0	0.00	2	37.70	38.00	-2	6,157	-0.03%
2023/07/19	10.2	39.09	0	0.00	38.40	10.2	6,171	0.16%
2023/07/17	2	39.45	0	0.00	39.50	2	6,114	0.03%
2023/07/14	8	39.05	8	38.99	39.15	0	6,074	0.00%
2023/07/13	1.1	39.43	1	39.25	39.10	0.1	6,069	0.00%
2023/07/07	1	38.70	2	38.50	38.75	-1	6,073	-0.02%
2023/07/05	9	38.92	0	0.00	38.95	9	5,979	0.15%
2023/07/04	5	39.20	1	39.40	39.20	4	5,923	0.07%
2023/07/03	0	0.00	40	39.73	39.30	-40	5,856	-0.68%
2023/06/30	35	40.38	14	40.35	40.15	21	5,786	0.36%
2023/06/29	4	40.83	1	41.10	41.10	3	5,711	0.05%
2023/06/28	3	41.07	1	41.20	40.75	2	5,743	0.03%
2023/06/27	17	41.39	10	40.90	40.80	7	5,768	0.12%
2023/06/21	0	0.00	6	40.90	41.00	-6	6,390	-0.09%
2023/06/19	10	41.19	5	41.15	41.20	5	6,291	0.08%
2023/06/16	0	0.00	4	41.43	41.15	-4	6,174	-0.06%
2023/06/15	0	0.00	7	41.00	40.55	-7	5,878	-0.12%
2023/06/14	6	40.27	1	40.10	40.25	5	5,792	0.09%
2023/06/09	1	38.75	2	38.30	38.80	-1	5,604	-0.02%
2023/06/08	0	0.00	1	38.30	38.55	-1	5,569	-0.02%
2023/06/07	1	38.90	0	0.00	38.85	1	5,560	0.02%
2023/06/05	3	39.17	1	38.75	38.80	2	5,535	0.04%
2023/06/02	0	0.00	1	39.10	39.10	-1	5,501	-0.02%
2023/06/01	120	38.08	120	37.90	37.85	0	5,443	0.00%	大買/大賣/
2023/05/31	10	39.85	0	0.00	39.00	10	5,339	0.19%
2023/05/30	1.1	39.85	0	0.00	39.80	1.1	4,973	0.02%
2023/05/29	0	0.00	1	39.70	39.60	-1	4,950	-0.02%
2023/05/26	1	39.50	0	0.00	39.50	1	4,994	0.02%
2023/05/25	0	0.00	1	40.00	39.90	-1	4,979	-0.02%
2023/05/23	0.2	39.90	0	0.00	39.95	0.2	4,911	0.00%
2023/05/22	1	40.45	0	0.00	40.50	1	4,841	0.02%
2023/05/19	0.1	40.10	0	0.00	40.15	0.1	4,785	0.00%
2023/05/17	1	39.70	2	39.65	39.80	-1	4,637	-0.02%
2023/05/16	1	39.75	1	39.55	39.75	0	4,545	0.00%
2023/05/15	1	38.80	0	0.00	38.90	1	4,385	0.02%
2023/05/12	0.2	38.40	1	38.80	38.50	-0.9	4,346	-0.02%
2023/05/11	0.2	38.40	1	38.80	38.55	-0.9	4,328	-0.02%
2023/05/09	0.2	38.50	5	38.45	38.40	-4.8	4,345	-0.11%
2023/05/05	0.3	38.70	0	0.00	38.40	0.3	4,375	0.01%
2023/05/04	1	38.80	0	0.00	38.80	1	4,338	0.02%
2023/05/03	0	0.00	2	37.85	37.85	-2	4,181	-0.05%
2023/04/28	0	0.00	8	37.70	37.80	-8	4,273	-0.19%
2023/04/27	0	0.00	3	37.18	37.50	-3	4,251	-0.07%
2023/04/25	0	0.00	5	37.35	36.95	-5	4,220	-0.12%
2023/04/21	0	0.00	5	36.95	36.90	-5	4,181	-0.12%
2023/04/19	0	0.00	10	37.58	37.40	-10	4,191	-0.24%
2023/04/12	5	37.70	0	0.00	37.75	5	3,885	0.13%
2023/04/11	10	37.20	0.4	37.10	37.10	9.6	3,792	0.25%
2023/04/10	0	0.00	1	37.30	37.15	-1	3,765	-0.03%
2023/04/07	5	36.85	0	0.00	36.80	5	3,711	0.13%
2023/04/06	4	36.28	0	0.00	36.25	4	3,686	0.11%
2023/03/29	5	36.55	0	0.00	36.55	5	3,540	0.14%
2023/03/27	2.4	36.48	15	36.61	36.20	-12.6	3,425	-0.37%
2023/03/24	16	37.60	11	37.55	37.65	5	3,235	0.15%
2023/03/16	15	34.05	0	0.00	34.05	15	2,633	0.57%
2023/03/13	0	0.00	2	34.48	34.65	-2	2,609	-0.08%
2023/03/10	0	0.00	0.4	34.50	34.40	-0.4	2,630	-0.02%
2023/03/08	0	0.00	4	34.90	34.90	-4	2,690	-0.15%
2023/03/07	0	0.00	20	34.98	34.95	-20	2,691	-0.74%
2023/03/03	0	0.00	1	34.45	34.40	-1	2,662	-0.04%
2023/03/02	23	34.13	0	0.00	34.20	23	2,681	0.86%
2023/03/01	2	34.10	0	0.00	34.00	2	2,684	0.07%
2023/02/24	2	34.73	0	0.00	34.25	2	2,630	0.08%
2023/02/21	2	35.03	13	35.05	35.05	-11	2,524	-0.44%
2023/02/20	0	0.00	10	34.60	34.60	-10	2,503	-0.40%
2023/02/14	2	34.15	0	0.00	34.20	2	2,654	0.08%
2023/02/10	11	33.85	0	0.00	33.95	11	2,675	0.41%
2023/01/30	0	0.00	2	35.10	34.90	-2	2,683	-0.07%
2023/01/09	0	0.00	20	34.88	34.75	-20	2,948	-0.68%
2023/01/03	0	0.00	4.1	33.72	34.10	-4.1	3,114	-0.13%
2022/12/29	0	0.00	2	33.65	33.70	-2	3,199	-0.06%
2022/12/23	0	0.00	1	33.80	33.75	-1	3,528	-0.03%
2022/12/21	1	33.60	0	0.00	33.60	1	3,770	0.03%
2022/12/19	1	34.10	1	34.05	34.20	0	4,005	0.00%
2022/12/16	0	0.00	4	34.25	34.25	-4	4,225	-0.09%
2022/12/07	4	34.55	0	0.00	34.50	4	6,117	0.07%
2022/12/06	1	34.50	1	34.65	34.75	0	6,217	0.00%
2022/12/05	0	0.00	1	35.05	34.60	-1	6,213	-0.02%
2022/12/02	3	34.97	0	0.00	34.90	3	6,221	0.05%
2022/12/01	5	34.78	0	0.00	34.55	5	6,223	0.08%
2022/11/30	1.4	34.76	0	0.00	34.95	1.4	6,192	0.02%
2022/11/25	30	34.35	0	0.00	34.35	30	6,128	0.49%
2022/11/21	2	33.55	0	0.00	33.75	2	6,196	0.03%
2022/11/17	2	33.73	0	0.00	33.75	2	6,205	0.03%
2022/11/14	1	33.90	0.5	34.10	34.20	0.6	6,154	0.01%
2022/11/11	0.5	33.40	0	0.00	33.35	0.5	6,101	0.01%
2022/11/07	0	0.00	0.5	33.50	33.60	-0.5	6,252	-0.01%
2022/10/31	0.5	32.60	0	0.00	32.30	0.5	6,311	0.01%
2022/10/27	0	0.00	1	33.10	33.05	-1	6,348	-0.02%
2022/10/24	1.1	32.12	0	0.00	32.00	1.1	6,318	0.02%
2022/10/20	2	32.60	0	0.00	32.80	2	6,191	0.03%
2022/09/30	0	0.00	1	35.60	35.70	-1	6,141	-0.02%
2022/09/29	1	36.75	1	36.25	36.40	0	6,023	0.00%
2022/09/28	2	37.25	3	36.48	36.30	-1	5,964	-0.02%
2022/09/27	2	36.98	0	0.00	37.05	2	5,867	0.03%
2022/09/26	0	0.00	1	36.80	36.95	-1	5,802	-0.02%
2022/09/23	0	0.00	2	37.53	37.35	-2	5,675	-0.04%
2022/09/22	1	38.90	0	0.00	38.80	1	5,493	0.02%
2022/09/21	0	0.00	6	39.25	39.25	-6	5,417	-0.11%
2022/09/20	10	39.46	9	39.64	39.60	1	5,266	0.02%
2022/09/19	8	39.03	9	39.12	39.45	-1	5,117	-0.02%
2022/09/16	0	0.00	4	38.86	39.50	-4	4,957	-0.08%
2022/09/15	65	38.76	87	38.89	38.40	-22	4,576	-0.48%
2022/09/14	4	37.78	16	37.41	37.70	-12	4,040	-0.30%
2022/09/13	0	0.00	2	35.65	35.95	-2	3,724	-0.05%
2022/09/02	1	34.95	0	0.00	34.80	1	3,767	0.03%
2022/09/01	1	34.85	0	0.00	35.00	1	3,754	0.03%
2022/08/22	0	0.00	1	35.15	35.20	-1	4,064	-0.02%
2022/08/17	1	35.60	0	0.00	35.60	1	4,128	0.02%
2022/08/15	1	35.00	0	0.00	34.95	1	4,082	0.02%
2022/08/09	0	0.00	20	34.50	34.55	-20	4,035	-0.50%
2022/07/29	0	0.00	0.4	35.30	35.45	-0.4	3,918	-0.01%
2022/07/20	0.4	35.95	0	0.00	35.80	0.4	3,799	0.01%
2022/07/19	20	36.70	2	36.55	36.65	18	3,781	0.48%
2022/07/18	1	36.60	0	0.00	36.60	1	3,752	0.03%
2022/07/15	0	0.00	2	36.40	36.30	-2	3,706	-0.05%
2022/07/12	4	34.90	4	35.00	34.90	0	3,605	0.00%
2022/07/11	1	35.70	0	0.00	35.60	1	3,595	0.03%
2022/07/08	0	0.00	3	36.17	36.10	-3	3,582	-0.08%
2022/06/30	0	0.00	1	35.40	35.40	-1	3,467	-0.03%
2022/06/29	5	35.75	1	35.80	35.65	4	3,500	0.11%
2022/06/27	0	0.00	6	35.76	35.70	-6	3,569	-0.17%
2022/06/24	0	0.00	0.3	35.40	35.45	-0.3	3,554	-0.01%
2022/06/23	0	0.00	0.1	35.10	35.10	-0.1	3,521	0.00%
2022/06/22	0	0.00	5	34.42	34.45	-5	3,497	-0.14%
2022/06/16	1	35.45	0	0.00	34.85	1	3,401	0.03%
2022/06/08	5	35.80	0	0.00	35.80	5	3,487	0.14%
2022/06/06	0	0.00	2	35.68	35.70	-2	3,470	-0.06%
2022/06/01	1	35.35	0	0.00	35.25	1	3,623	0.03%
2022/05/27	0	0.00	0.2	34.65	34.75	-0.2	3,357	-0.01%
2022/05/25	0	0.00	2.2	34.50	34.50	-2.2	3,454	-0.06%
2022/05/23	2.4	34.03	0	0.00	33.95	2.4	3,506	0.07%
2022/05/13	0	0.00	1	33.30	33.30	-1	3,480	-0.03%
2022/05/12	0	0.00	1	33.00	33.00	-1	3,515	-0.03%
2022/05/05	0	0.00	1.4	34.16	34.30	-1.4	3,729	-0.04%
2022/04/27	0.7	33.43	0	0.00	33.40	0.7	3,860	0.02%
2022/04/26	1	33.95	0	0.00	33.95	1	3,837	0.03%
2022/04/20	1	34.30	0	0.00	34.15	1	3,889	0.03%
2022/04/11	1	34.45	8	34.60	34.40	-7	4,054	-0.17%
2022/04/06	1	35.50	15	35.39	35.65	-14	4,126	-0.34%
2022/03/31	3	35.58	0	0.00	35.45	3	4,354	0.07%
2022/03/29	5	34.70	0	0.00	34.60	5	4,231	0.12%
2022/03/24	0	0.00	2	35.05	35.05	-2	4,304	-0.05%
2022/03/21	0	0.00	2	35.60	35.60	-2	4,402	-0.05%
2022/03/10	0	0.00	0.4	34.70	34.80	-0.4	5,074	-0.01%
2022/03/09	0	0.00	1	34.20	34.15	-1	5,072	-0.02%
2022/03/08	0.4	34.10	0	0.00	34.00	0.4	5,077	0.01%
2022/03/03	7	35.36	0	0.00	35.35	7	5,162	0.14%
2022/03/01	0	0.00	2	35.30	35.65	-2	5,198	-0.04%
2022/02/21	5	36.50	0	0.00	36.40	5	5,111	0.10%
2022/02/17	0	0.00	2	35.98	36.30	-2	5,115	-0.04%
2022/02/15	0.1	35.30	0	0.00	35.15	0.1	5,129	0.00%
2022/02/11	0	0.00	5	35.80	35.75	-5	5,191	-0.10%
2022/02/09	3	36.35	3	36.45	36.35	0	5,230	0.00%
2022/02/07	0	0.00	5	35.78	36.10	-5	5,196	-0.10%
2022/01/26	1	34.65	0.5	34.60	34.55	0.5	5,093	0.01%
2022/01/24	2	35.03	0	0.00	35.10	2	5,082	0.04%
2022/01/21	0	0.00	1	35.20	35.45	-1	5,139	-0.02%
2022/01/20	0	0.00	2	35.50	35.45	-2	5,107	-0.04%
2022/01/18	0	0.00	1	35.90	35.95	-1	5,156	-0.02%
2022/01/14	3	35.38	0	0.00	35.40	3	5,163	0.06%
2022/01/13	2	36.00	0	0.00	36.00	2	5,183	0.04%
2022/01/12	2	35.95	1	35.95	36.00	1	5,146	0.02%
2022/01/06	1	35.60	0	0.00	35.65	1	5,081	0.02%
2022/01/05	0	0.00	1	36.15	35.75	-1	5,096	-0.02%
2022/01/04	6	35.88	10	35.75	35.90	-4	5,108	-0.08%
2021/12/30	2.5	36.30	0	0.00	36.10	2.5	5,105	0.05%
2021/12/29	2	36.20	4	36.15	36.55	-2	5,126	-0.04%
2021/12/28	10	36.71	0	0.00	36.65	10	5,134	0.19%
2021/12/27	18	37.14	11.4	37.09	37.20	6.6	5,044	0.13%
2021/12/24	0.4	36.10	4	36.10	36.05	-3.6	4,997	-0.07%
2021/12/23	1	35.90	0	0.00	35.80	1	5,072	0.02%
2021/12/22	3	35.90	0	0.00	35.90	3	5,202	0.06%
2021/12/21	2	35.70	0	0.00	35.60	2	5,233	0.04%
2021/12/17	1	35.85	2	35.80	36.15	-1	5,281	-0.02%
2021/12/14	1	36.00	5	36.10	35.85	-4	5,397	-0.07%
2021/12/13	2	36.10	0.4	36.20	36.10	1.6	5,381	0.03%
2021/12/10	4	35.86	1	35.90	35.85	3	5,435	0.06%
2021/12/09	6	36.61	1	36.50	36.55	5	5,388	0.09%
2021/12/08	0	0.00	11	35.16	35.20	-11	5,085	-0.22%
2021/12/06	0	0.00	11	34.77	34.85	-11	5,066	-0.22%
2021/12/03	4	34.15	6	34.20	34.05	-2	5,181	-0.04%
2021/12/02	5	33.74	7	33.85	34.10	-2	5,200	-0.04%
2021/12/01	7	33.58	0	0.00	33.65	7	5,197	0.13%
2021/11/30	7	33.81	0	0.00	33.50	7	5,160	0.14%
2021/11/29	13	34.11	0	0.00	34.00	13	5,045	0.26%
2021/11/26	2	34.40	0	0.00	34.40	2	5,029	0.04%
2021/11/24	0	0.00	21	34.93	35.10	-21	5,171	-0.41%
2021/11/22	0	0.00	1	34.75	34.80	-1	5,264	-0.02%
2021/11/19	3.4	34.35	0	0.00	34.30	3.4	5,307	0.06%
2021/11/18	1	34.40	0	0.00	34.50	1	5,349	0.02%
2021/11/17	0	0.00	1	34.55	34.45	-1	5,361	-0.02%
2021/11/15	0	0.00	1	35.00	35.05	-1	5,536	-0.02%
2021/11/12	20	34.30	0	0.00	34.45	20	5,749	0.35%
2021/11/11	12	34.48	0	0.00	34.30	12	5,810	0.21%
2021/11/10	1	34.90	0	0.00	34.80	1	5,841	0.02%
2021/11/09	0	0.00	2	35.03	35.20	-2	5,850	-0.03%
2021/11/08	0	0.00	2	34.68	34.80	-2	5,916	-0.03%
2021/11/05	3	34.15	0	0.00	34.15	3	5,890	0.05%
2021/11/04	6	34.40	0	0.00	34.35	6	5,911	0.10%
2021/11/01	1	34.20	0	0.00	34.45	1	5,893	0.02%
2021/10/29	1	34.10	0	0.00	34.10	1	5,891	0.02%
2021/10/27	1	34.65	0	0.00	34.55	1	5,852	0.02%
2021/10/22	5	34.95	6	35.18	34.85	-1	5,840	-0.02%
2021/10/15	1	34.65	0	0.00	34.85	1	5,770	0.02%
2021/10/12	1	33.85	0	0.00	33.95	1	5,830	0.02%
2021/10/07	0.4	34.95	0	0.00	34.90	0.4	5,867	0.01%
2021/10/05	1	34.20	0	0.00	34.20	1	5,836	0.02%
2021/10/04	1	34.75	0	0.00	34.65	1	5,850	0.02%
2021/10/01	0	0.00	76	34.98	35.00	-76	5,851	-1.30%
2021/09/29	3	35.25	0	0.00	35.25	3	5,680	0.05%
2021/09/28	0	0.00	3	36.00	35.90	-3	5,564	-0.05%
2021/09/27	11	36.09	3	36.10	36.20	8	5,592	0.14%
2021/09/24	1	35.90	0	0.00	35.60	1	5,567	0.02%
2021/09/16	2	36.60	0	0.00	36.40	2	5,456	0.04%
2021/09/14	0	0.00	9	37.14	37.35	-9	5,544	-0.16%
2021/09/09	3	35.15	0	0.00	36.25	3	5,878	0.05%
2021/09/08	7	35.97	0	0.00	35.80	7	5,826	0.12%
2021/09/06	0	0.00	2	37.00	36.90	-2	5,753	-0.03%
2021/09/02	4	37.00	0.1	37.25	36.80	3.9	5,747	0.07%
2021/09/01	1	37.00	0	0.00	37.05	1	5,735	0.02%
2021/08/30	2	36.80	0	0.00	37.05	2	5,668	0.04%
2021/08/27	20	38.13	0	0.00	38.15	20	5,597	0.36%
2021/08/25	20	37.95	0	0.00	37.95	20	5,540	0.36%
2021/08/24	4	37.64	0	0.00	37.60	4	5,472	0.07%
2021/08/18	3	37.40	0	0.00	37.80	3	5,554	0.05%
2021/08/17	52	38.56	0	0.00	38.40	52	5,420	0.96%
2021/08/16	1	39.60	0	0.00	39.15	1	5,337	0.02%
2021/08/12	3	40.53	0	0.00	40.65	3	5,414	0.06%
2021/08/10	3	41.63	0	0.00	41.65	3	5,456	0.05%
2021/08/09	1	42.50	0	0.00	42.50	1	5,608	0.02%
2021/08/05	1	43.70	1	43.50	43.60	0	5,835	0.00%
2021/07/30	1	43.70	0	0.00	43.10	1	6,426	0.02%
2021/07/22	0	0.00	3	44.10	44.05	-3	7,643	-0.04%
2021/07/20	3	44.00	0	0.00	43.85	3	7,942	0.04%
2021/07/19	0.2	45.00	0	0.00	45.00	0.2	8,125	0.00%
2021/07/13	11	44.68	0	0.00	44.55	11	10,139	0.11%
2021/07/12	100	44.63	0	0.00	44.80	100	10,396	0.96%
2021/07/02	2	45.55	20	45.73	45.45	-18	10,992	-0.16%
2021/06/29	10	46.30	0	0.00	46.60	10	11,003	0.09%
2021/06/25	2	47.65	6	47.20	47.35	-4	11,196	-0.04%
2021/06/24	6	47.37	1	46.35	47.45	5	11,235	0.04%
2021/06/23	4	46.11	20.3	45.60	46.00	-16.3	11,152	-0.15%
2021/06/22	0	0.00	0.3	45.00	44.95	-0.3	11,173	0.00%
2021/06/18	20	44.65	0	0.00	44.45	20	11,309	0.18%
2021/06/17	61	45.06	0	0.00	45.30	61	11,002	0.55%
2021/06/08	0	0.00	37	47.10	47.00	-37	11,083	-0.33%
2021/06/04	0.3	47.90	0	0.00	47.65	0.3	11,091	0.00%
2021/06/02	0	0.00	0.3	48.00	48.20	-0.3	11,144	0.00%
2021/05/31	0.3	46.90	1	47.20	46.65	-0.7	11,201	-0.01%
2021/05/28	2	47.85	0	0.00	47.40	2	11,297	0.02%
2021/05/27	1	46.00	0	0.00	47.15	1	11,207	0.01%
2021/05/25	3	45.77	3.3	46.20	46.30	-0.3	11,152	0.00%
2021/05/21	2.3	44.06	0.1	44.05	44.35	2.2	11,218	0.02%
2021/05/20	0	0.00	3	44.33	44.20	-3	11,167	-0.03%
2021/05/19	0	0.00	2	43.80	43.55	-2	11,092	-0.02%
2021/05/18	0	0.00	12	43.56	43.75	-12	11,075	-0.11%
2021/05/17	7	40.51	7.3	40.52	41.30	-0.3	11,014	0.00%
2021/05/14	6	44.68	0	0.00	44.35	6	10,811	0.06%
2021/05/12	0.1	45.90	2	47.15	45.00	-1.9	10,559	-0.02%
2021/05/11	2.3	49.85	2	48.95	48.60	0.3	10,379	0.00%
2021/05/10	0	0.00	0.3	51.80	51.50	-0.3	10,201	0.00%
2021/05/07	1	50.70	2	50.35	51.00	-1	10,178	-0.01%
2021/05/06	11.3	50.05	0	0.00	50.70	11.3	10,138	0.11%
2021/05/05	26	49.98	0	0.00	49.50	26	9,970	0.26%
2021/05/04	0	0.00	5.3	51.14	51.10	-5.3	9,745	-0.05%
2021/05/03	0.3	52.80	6	52.60	52.50	-5.7	9,553	-0.06%
2021/04/29	2	53.80	2	53.85	54.10	0	9,387	0.00%
2021/04/28	0.3	55.20	0	0.00	55.50	0.3	9,117	0.00%
2021/04/27	3	55.97	0	0.00	56.10	3	9,030	0.03%
2021/04/26	1	56.50	23.5	56.96	57.00	-22.5	8,914	-0.25%
2021/04/23	21.3	56.20	4	55.58	56.30	17.3	8,784	0.20%
2021/04/22	8.3	57.80	1.4	57.38	56.10	6.8	8,588	0.08%
2021/04/21	8	57.15	4.2	57.18	57.10	3.8	8,128	0.05%
2021/04/20	9.4	56.64	3	59.00	56.50	6.4	7,741	0.08%
2021/04/19	4	53.75	7	53.64	53.80	-3	6,858	-0.04%
2021/04/16	9	50.96	8	51.53	51.70	1	6,557	0.02%
2021/04/15	3.1	50.27	6	50.77	51.20	-2.9	6,355	-0.05%
2021/04/14	0	0.00	2	47.40	48.15	-2	5,976	-0.03%
2021/04/09	2	48.05	4	48.00	48.00	-2	6,238	-0.03%
2021/04/08	1	46.70	2	47.05	46.95	-1	6,166	-0.02%
2021/04/07	0.3	47.10	0	0.00	47.30	0.3	6,163	0.01%
2021/04/06	2	47.40	1	47.35	47.30	1	6,151	0.02%
2021/04/01	0	0.00	8	47.60	47.45	-8	6,115	-0.13%
2021/03/31	1.3	48.24	0	0.00	48.20	1.3	6,045	0.02%
2021/03/30	2	46.83	1	47.15	47.50	1	5,882	0.02%
2021/03/29	3.3	46.90	31	46.37	47.00	-27.7	5,788	-0.48%
2021/03/25	7	45.94	1	45.75	45.75	6	5,709	0.11%
2021/03/24	0	0.00	1	45.05	46.40	-1	5,620	-0.02%
2021/03/23	0	0.00	5	45.15	44.75	-5	5,436	-0.09%
2021/03/18	2	45.40	0.5	44.90	45.00	1.5	5,476	0.03%
2021/03/17	2	44.68	0	0.00	44.70	2	5,413	0.04%
2021/03/16	1	43.95	1	44.00	44.05	0	5,370	0.00%
2021/03/15	1	43.80	0	0.00	44.15	1	5,446	0.02%
2021/03/05	1	43.15	0	0.00	42.95	1	5,802	0.02%
2021/03/04	0.5	43.85	2	44.05	43.55	-1.5	5,959	-0.03%
2021/03/03	1.5	43.93	0	0.00	43.85	1.5	5,920	0.03%
2021/03/02	1	42.40	0	0.00	42.40	1	5,874	0.02%
2021/02/26	2	43.45	0	0.00	43.15	2	5,890	0.03%
2021/02/25	3	44.50	0	0.00	44.45	3	5,794	0.05%
2021/02/24	1	44.30	0	0.00	44.40	1	5,882	0.02%
2021/02/23	1	43.55	0	0.00	44.65	1	6,035	0.02%
2021/02/03	1	42.50	1	42.75	42.45	0	6,557	0.00%
2021/02/02	0	0.00	1	42.20	42.25	-1	6,570	-0.01%
2021/01/15	1	42.85	2	42.90	43.05	-1	6,497	-0.02%
2020/12/30	0	0.00	2	44.00	44.10	-2	5,627	-0.04%
2020/12/28	0	0.00	3	43.62	43.60	-3	5,671	-0.05%
2020/12/24	0	0.00	1	43.80	43.50	-1	5,697	-0.02%
2020/12/08	1	45.40	11	45.21	45.45	-10	5,469	-0.18%
2020/12/04	0	0.00	6	43.62	43.70	-6	5,386	-0.11%
2020/12/03	0	0.00	1	43.15	43.30	-1	5,370	-0.02%
2020/12/01	0	0.00	10	43.53	43.50	-10	5,425	-0.18%
2020/11/30	1	43.25	0	0.00	42.50	1	5,374	0.02%
2020/11/24	10	43.15	10	42.75	42.75	0	5,366	0.00%
2020/11/23	20	43.70	30	43.22	43.30	-10	5,316	-0.19%
2020/11/20	0	0.00	10	43.15	43.25	-10	5,180	-0.19%
2020/11/17	0	0.00	2	40.25	40.35	-2	4,780	-0.04%
2020/11/12	0	0.00	1	40.05	39.90	-1	4,745	-0.02%
2020/11/11	0	0.00	30	39.70	40.00	-30	4,888	-0.61%
2020/11/06	0	0.00	2	38.30	38.25	-2	5,078	-0.04%
2020/11/05	0	0.00	1	38.05	38.00	-1	5,174	-0.02%
2020/11/04	0	0.00	2	37.45	37.50	-2	5,080	-0.04%
2020/10/15	2	36.70	0	0.00	36.60	2	5,670	0.04%
2020/10/07	1	37.90	0	0.00	38.00	1	6,085	0.02%
2020/10/05	0	0.00	1	38.10	37.90	-1	6,147	-0.02%
2020/09/30	1	37.20	0	0.00	36.90	1	6,153	0.02%
2020/09/28	0	0.00	2	36.60	36.70	-2	6,259	-0.03%
2020/09/24	0	0.00	8	35.75	35.70	-8	6,256	-0.13%
2020/09/17	2	38.10	0	0.00	37.90	2	6,204	0.03%
2020/09/15	0	0.00	6	38.45	38.50	-6	6,224	-0.10%
2020/09/08	1	37.50	0	0.00	37.50	1	6,182	0.02%
2020/09/07	0	0.00	20	36.85	37.25	-20	6,152	-0.33%
2020/09/04	2	35.60	0	0.00	36.10	2	6,136	0.03%
2020/09/03	2	35.80	0	0.00	35.85	2	6,096	0.03%
2020/09/02	20	35.60	0	0.00	35.90	20	6,043	0.33%
2020/09/01	0	0.00	20	36.70	36.40	-20	6,018	-0.33%
2020/08/31	21	36.33	0	0.00	36.00	21	5,954	0.35%
2020/08/26	0	0.00	3	37.75	37.75	-3	5,800	-0.05%
2020/08/21	0	0.00	4	38.15	38.10	-4	6,084	-0.07%
2020/08/20	6	37.61	14	37.13	37.45	-8	6,072	-0.13%
2020/08/19	17	38.56	0	0.00	38.40	17	5,995	0.28%
2020/08/18	8	38.24	8	39.00	39.00	0	5,938	0.00%
2020/08/17	33	38.67	0	0.00	38.75	33	5,860	0.56%
2020/08/14	2	38.70	2	38.73	38.65	0	5,618	0.00%
2020/08/13	1	37.30	0	0.00	37.75	1	5,386	0.02%
2020/08/11	0	0.00	26	36.87	36.65	-26	5,220	-0.50%
2020/08/07	2	35.80	0	0.00	35.35	2	5,125	0.04%
2020/08/06	0	0.00	4	36.65	36.40	-4	5,117	-0.08%
2020/08/05	2	35.75	1	36.25	35.90	1	5,015	0.02%
2020/08/04	0	0.00	6	35.18	35.55	-6	4,923	-0.12%
2020/08/03	7	33.71	0	0.00	33.60	7	4,841	0.14%
2020/07/31	2	34.00	0	0.00	33.95	2	4,787	0.04%
2020/07/28	3	33.40	3	33.48	33.55	0	4,921	0.00%
2020/07/27	1	34.10	186	34.43	34.00	-185	4,975	-3.72%	大賣/鉅額交易
2020/07/24	0	0.00	1	34.50	34.50	-1	4,982	-0.02%
2020/07/23	5	34.75	1	35.60	35.00	4	5,072	0.08%
2020/07/20	56	35.27	0	0.00	35.05	56	5,070	1.10%
2020/07/17	14	36.26	0	0.00	35.70	14	5,023	0.28%
2020/07/16	3	37.30	0	0.00	37.00	3	4,973	0.06%
2020/07/15	10	36.45	1	36.80	36.35	9	4,823	0.19%
2020/07/14	0	0.00	188	35.55	35.55	-188	4,782	-3.93%	大賣/鉅額交易
2020/07/10	0	0.00	10	35.60	35.50	-10	4,728	-0.21%
2020/07/09	0	0.00	3	36.05	36.00	-3	4,714	-0.06%
2020/07/08	0	0.00	2	35.90	36.00	-2	4,653	-0.04%
2020/07/02	3	35.15	1	35.15	35.15	2	4,612	0.04%
2020/06/30	1	33.80	0	0.00	33.75	1	4,590	0.02%
2020/06/29	1	34.00	0	0.00	33.95	1	4,602	0.02%
2020/06/24	0	0.00	1	35.30	34.50	-1	4,614	-0.02%
2020/06/22	1	34.50	0	0.00	34.60	1	4,693	0.02%
2020/06/19	0	0.00	12	35.05	35.00	-12	4,719	-0.25%
2020/06/18	1	35.05	0	0.00	35.10	1	4,715	0.02%
2020/06/17	1	35.25	2	35.50	35.70	-1	4,735	-0.02%
2020/06/11	5	35.10	0	0.00	34.70	5	5,094	0.10%
2020/06/10	2	35.45	3	35.82	36.00	-1	5,095	-0.02%
2020/06/09	0	0.00	5	35.41	35.40	-5	5,202	-0.10%
2020/06/03	0	0.00	1	34.35	34.60	-1	5,331	-0.02%
2020/06/01	0	0.00	4	34.23	33.75	-4	5,302	-0.08%
2020/05/27	2	33.60	0	0.00	34.00	2	5,029	0.04%
2020/05/26	0	0.00	1	33.80	33.80	-1	5,065	-0.02%
2020/05/22	5	32.73	0	0.00	32.55	5	5,050	0.10%
2020/05/20	3	33.60	0	0.00	33.70	3	5,007	0.06%
2020/05/13	4	33.05	0	0.00	33.05	4	4,782	0.08%
2020/05/12	1	33.55	0	0.00	33.35	1	4,745	0.02%
2020/05/08	1	34.10	0	0.00	33.85	1	4,701	0.02%
2020/04/29	1	34.50	0	0.00	34.50	1	4,405	0.02%
2020/04/27	0	0.00	5	32.43	32.80	-5	4,385	-0.11%
2020/04/24	14	30.70	0	0.00	30.60	14	4,282	0.33%
2020/04/23	1	30.95	0	0.00	30.85	1	4,231	0.02%
2020/04/22	2	31.40	0	0.00	31.30	2	4,169	0.05%
2020/04/20	3	32.85	0	0.00	32.75	3	4,102	0.07%
2020/04/16	1	32.85	0	0.00	32.85	1	4,028	0.02%
2020/04/15	3	33.07	0	0.00	33.40	3	3,986	0.08%
2020/04/10	1	32.15	0	0.00	32.55	1	3,896	0.03%
2020/04/09	2	32.35	0	0.00	32.10	2	3,878	0.05%
2020/04/07	1	31.85	1	31.20	31.40	0	3,764	0.00%
2020/04/06	3	30.03	0	0.00	30.05	3	3,697	0.08%
2020/03/31	1	30.85	2	30.80	30.80	-1	3,591	-0.03%
2020/03/27	2	30.95	10	31.10	31.00	-8	3,489	-0.23%
2020/03/25	1	31.30	0	0.00	31.55	1	3,491	0.03%
2020/03/19	116	31.35	1	30.40	29.70	115	3,219	3.57%	大買/鉅額交易
2020/03/18	2	33.00	0	0.00	33.00	2	3,094	0.06%
2020/03/17	0	0.00	2	33.00	33.00	-2	3,023	-0.07%
2020/03/12	0	0.00	1	37.65	37.85	-1	2,743	-0.04%
2020/03/11	3	37.60	1	37.85	38.00	2	2,632	0.08%
2020/03/10	0	0.00	5	37.90	38.35	-5	2,580	-0.19%
2020/03/04	0	0.00	2	39.15	39.20	-2	2,525	-0.08%
2020/02/03	1	39.05	0	0.00	39.35	1	3,314	0.03%
2020/01/31	2	39.90	0	0.00	39.35	2	3,313	0.06%
2020/01/30	5	39.96	0	0.00	39.10	5	3,309	0.15%
2020/01/07	0	0.00	2	41.40	41.35	-2	3,905	-0.05%
2020/01/06	1	41.55	0	0.00	41.40	1	3,994	0.03%
2019/12/31	1	41.80	0	0.00	41.80	1	4,073	0.02%
2019/12/30	1	42.15	0	0.00	42.10	1	4,085	0.02%
2019/12/27	1	42.20	0	0.00	42.30	1	4,165	0.02%
2019/12/25	1	42.00	0	0.00	42.00	1	4,258	0.02%
2019/12/23	10	42.35	0	0.00	42.45	10	4,491	0.22%
2019/12/20	7	43.05	7	43.05	43.05	0	4,473	0.00%
2019/12/17	20	42.05	0	0.00	42.30	20	4,627	0.43%
2019/12/16	30	42.03	0	0.00	42.00	30	4,631	0.65%
2019/11/25	2	42.00	0	0.00	42.10	2	5,056	0.04%
2019/11/15	1	43.30	0	0.00	42.95	1	5,489	0.02%
2019/11/13	1	43.30	1	43.60	43.35	0	5,403	0.00%
2019/11/12	8	44.38	0	0.00	44.00	8	5,374	0.15%
2019/11/11	0	0.00	1	47.20	46.95	-1	5,134	-0.02%
2019/11/08	0	0.00	1	48.30	48.35	-1	5,129	-0.02%
2019/11/06	9	48.54	1	48.35	48.30	8	5,175	0.15%
2019/10/31	0	0.00	7	47.71	47.85	-7	5,258	-0.13%
2019/10/30	9	47.88	0	0.00	48.00	9	5,276	0.17%
2019/10/25	1	47.70	2	47.75	47.70	-1	5,313	-0.02%
2019/10/22	4	47.98	3	47.73	47.80	1	5,320	0.02%
2019/10/21	4	48.41	10	48.45	48.55	-6	5,267	-0.11%
2019/10/18	6	48.40	4	48.61	48.70	2	5,261	0.04%
2019/10/17	4	47.83	3	48.00	48.15	1	5,135	0.02%
2019/10/16	6	47.45	6	47.65	47.95	0	5,045	0.00%
2019/10/15	7	46.65	0	0.00	46.60	7	4,906	0.14%
2019/10/03	0	0.00	2	44.65	45.00	-2	4,717	-0.04%
2019/10/02	3	45.73	10	45.85	45.85	-7	4,638	-0.15%
2019/10/01	0	0.00	0	46.15	46.15	0	4,620	0.00%
2019/09/27	10	45.80	0	0.00	45.80	10	4,558	0.22%
2019/09/25	1	44.95	0	0.00	45.00	1	4,333	0.02%
2019/09/24	0	0.00	0.5	44.75	44.65	-0.5	4,339	-0.01%
2019/09/23	5	44.60	0	0.00	45.00	5	4,302	0.12%
2019/09/19	0	0.00	10	44.20	44.50	-10	4,148	-0.24%
2019/09/18	0	0.00	1	44.60	44.60	-1	4,143	-0.02%
2019/09/17	2	44.40	0	0.00	44.40	2	4,110	0.05%
2019/09/16	2	44.20	0	0.00	44.25	2	4,158	0.05%
2019/09/12	1	44.20	1	44.15	44.15	0	4,115	0.00%
2019/09/11	3	44.07	2	43.95	44.00	1	4,103	0.02%
2019/09/10	2	43.95	0	0.00	43.95	2	4,084	0.05%
2019/09/09	2	43.75	0	0.00	43.80	2	4,057	0.05%
2019/09/05	1	43.80	0	0.00	43.70	1	4,098	0.02%
2019/09/03	0	0.00	3	43.45	43.45	-3	4,087	-0.07%
2019/09/02	1	44.10	0	0.00	44.05	1	4,061	0.02%
2019/08/30	3	43.80	0	0.00	44.00	3	3,937	0.08%
2019/08/29	0	0.00	2	43.00	43.00	-2	3,771	-0.05%
2019/08/28	1	43.10	5	42.85	43.00	-4	3,712	-0.11%
2019/08/27	3	42.90	0	0.00	43.00	3	3,669	0.08%
2019/08/26	1	42.70	1	42.85	42.60	0	3,526	0.00%
2019/08/23	2	41.60	12	42.50	42.50	-10	3,394	-0.29%
2019/08/22	1	41.10	2	41.15	41.30	-1	3,183	-0.03%
2019/08/19	0	0.00	1	40.10	40.00	-1	3,198	-0.03%
2019/08/16	0	0.00	1	40.00	40.10	-1	3,219	-0.03%
2019/08/15	0	0.00	251	39.77	40.10	-251	3,211	-7.82%	大賣/鉅額交易
2019/08/13	1	40.25	2	40.65	40.25	-1	3,256	-0.03%
2019/08/12	251	40.15	4	40.15	40.00	247	3,229	7.65%	大買/鉅額交易
2019/08/07	1	38.75	0	0.00	38.75	1	3,208	0.03%
2019/08/05	0	0.00	3	38.95	38.95	-3	3,269	-0.09%
2019/08/02	0	0.00	1	38.75	39.00	-1	3,267	-0.03%
2019/07/31	1	39.85	0	0.00	40.40	1	3,327	0.03%
2019/07/26	0	0.00	4	40.00	40.20	-4	3,318	-0.12%
2019/07/25	1	40.10	0	0.00	40.10	1	3,322	0.03%
2019/07/22	1	39.45	0	0.00	39.45	1	3,403	0.03%
2019/07/12	1	40.70	0	0.00	40.65	1	3,804	0.03%
2019/07/10	4	40.30	0	0.00	40.25	4	3,878	0.10%
2019/07/01	0	0.00	1	40.15	39.90	-1	4,041	-0.02%
2019/06/26	0	0.00	1	40.10	40.45	-1	4,005	-0.02%
2019/06/19	1	39.75	2	39.93	40.25	-1	4,059	-0.02%
2019/06/18	1	39.50	0	0.00	39.80	1	4,034	0.02%
2019/06/13	1	39.10	0	0.00	39.10	1	4,028	0.02%
2019/06/03	1	40.10	0	0.00	40.00	1	3,913	0.03%
2019/05/31	2	40.05	0	0.00	40.10	2	3,899	0.05%
2019/05/24	0	0.00	1	39.45	39.40	-1	3,855	-0.03%
2019/05/20	0	0.00	3	39.18	39.35	-3	3,766	-0.08%
2019/05/16	0	0.00	1	39.05	38.65	-1	3,756	-0.03%
2019/05/13	3	39.05	0	0.00	39.10	3	3,689	0.08%
2019/05/10	0	0.00	1	39.85	39.70	-1	3,645	-0.03%
2019/05/09	1	40.00	0	0.00	39.95	1	3,642	0.03%
2019/05/02	4	41.60	0	0.00	41.45	4	3,385	0.12%
2019/04/30	10	41.60	1	41.35	41.25	9	3,366	0.27%
2019/04/29	1	41.50	0	0.00	41.60	1	3,305	0.03%
2019/04/26	1	40.70	0	0.00	41.00	1	3,252	0.03%
2019/04/25	8	40.63	0	0.00	40.40	8	3,231	0.25%
2019/04/24	2	41.03	0	0.00	41.05	2	3,100	0.06%
2019/04/22	4	41.05	0	0.00	41.00	4	2,998	0.13%
2019/04/19	0	0.00	1	41.60	41.20	-1	2,929	-0.03%
2019/04/18	1	40.85	0	0.00	41.05	1	2,856	0.04%
2019/04/17	1	41.10	0	0.00	41.15	1	2,785	0.04%
2019/04/11	0	0.00	1	42.45	42.05	-1	2,596	-0.04%
2019/04/08	10	41.80	0	0.00	41.70	10	2,546	0.39%
2019/04/01	3	41.55	0	0.00	41.45	3	2,590	0.12%
2019/03/29	1	41.35	0	0.00	41.95	1	2,572	0.04%
2019/03/26	1	41.55	22	41.70	41.65	-21	2,711	-0.77%
2019/03/25	0	0.00	1	42.40	42.20	-1	2,660	-0.04%
2019/03/22	2	42.90	0	0.00	42.95	2	2,616	0.08%
2019/03/21	0	0.00	5	43.80	43.70	-5	2,614	-0.19%
2019/03/18	2	42.80	0	0.00	43.15	2	2,616	0.08%
2019/03/14	0.6	43.00	1	42.85	42.85	-0.4	2,477	-0.02%
2019/02/25	5	43.60	0	0.00	43.60	5	2,724	0.18%
2019/02/12	0.5	44.20	0	0.00	44.20	0.5	3,174	0.01%
2019/02/11	0	0.00	5	43.25	43.45	-5	3,165	-0.16%
2019/01/08	0	0.00	1	42.05	41.80	-1	3,377	-0.03%
2019/01/07	0	0.00	1	41.95	41.90	-1	3,428	-0.03%
2019/01/04	0	0.00	2	41.15	41.20	-2	3,446	-0.06%
2018/12/21	9	40.79	0	0.00	40.00	9	3,756	0.24%
2018/12/20	0	0.00	2	43.25	43.10	-2	3,600	-0.06%
2018/12/13	0	0.00	1	42.60	43.00	-1	3,694	-0.03%
2018/12/05	1	42.20	0	0.00	42.60	1	3,773	0.03%
2018/11/29	0	0.00	1	41.60	41.60	-1	3,692	-0.03%
2018/11/28	0	0.00	2	40.65	40.75	-2	3,629	-0.06%
2018/11/26	0	0.00	2	40.85	40.60	-2	3,671	-0.05%
2018/11/13	2	38.10	96	38.50	39.20	-94	3,790	-2.48%
2018/11/12	121	39.65	0	0.00	39.10	121	3,715	3.26%	大買/鉅額交易
2018/11/09	3	41.33	0	0.00	41.50	3	3,620	0.08%
2018/10/31	2	43.05	2	43.55	43.55	0	4,011	0.00%
2018/10/26	0	0.00	5	41.20	41.55	-5	4,157	-0.12%
2018/10/24	3	41.30	0	0.00	42.50	3	4,211	0.07%
2018/10/23	23	41.85	0	0.00	42.10	23	4,224	0.54%
2018/10/22	0	0.00	2	42.45	42.60	-2	4,259	-0.05%
2018/10/17	1	42.85	0	0.00	43.30	1	4,266	0.02%
2018/10/16	1	43.20	0	0.00	42.65	1	4,240	0.02%
2018/10/12	2	43.03	0	0.00	43.60	2	4,205	0.05%
2018/10/11	1	42.90	0	0.00	43.35	1	4,201	0.02%
2018/10/09	5	45.40	0	0.00	45.60	5	4,095	0.12%
2018/10/05	2	45.75	0	0.00	45.70	2	4,128	0.05%
2018/10/03	0	0.00	2	47.15	47.00	-2	4,167	-0.05%
2018/10/01	0	0.00	10	48.15	48.25	-10	4,143	-0.24%
2018/09/27	4	48.08	5	48.45	48.45	-1	4,159	-0.02%
2018/09/26	0	0.00	1	47.75	47.80	-1	4,112	-0.02%
2018/09/20	5	47.75	7	48.20	47.70	-2	4,109	-0.05%
2018/09/19	2	48.15	14	48.20	48.25	-12	4,106	-0.29%
2018/09/18	0	0.00	14	47.84	47.90	-14	4,085	-0.34%
2018/09/14	7	47.20	0	0.00	47.20	7	4,064	0.17%
2018/08/23	1	46.10	0	0.00	46.10	1	4,370	0.02%
2018/08/22	13	46.78	2	47.05	46.60	11	4,375	0.25%
2018/08/20	10	47.18	2	47.15	47.10	8	4,144	0.19%
2018/08/16	1	46.95	0	0.00	47.05	1	4,166	0.02%
2018/08/15	1	46.50	0	0.00	46.25	1	4,205	0.02%
2018/08/13	1	47.15	2	47.10	47.25	-1	4,268	-0.02%
2018/08/09	0	0.00	10	49.15	49.00	-10	4,209	-0.24%
2018/08/08	1	48.90	0	0.00	49.05	1	4,280	0.02%
2018/08/07	6	49.38	8	49.48	49.45	-2	4,302	-0.05%
2018/08/06	14	48.58	12	48.60	48.80	2	4,227	0.05%
2018/07/30	0	0.00	1	46.85	47.00	-1	3,983	-0.03%
2018/07/27	0	0.00	5	46.24	46.85	-5	3,963	-0.13%
2018/07/24	0	0.00	3	45.55	45.80	-3	3,938	-0.08%
2018/07/19	3	45.10	1	45.20	45.10	2	3,922	0.05%
2018/07/18	0	0.00	109	45.54	45.65	-109	3,938	-2.77%	大賣/鉅額交易
2018/07/17	0	0.00	1	44.85	45.30	-1	3,917	-0.03%
2018/07/13	3	44.15	0	0.00	44.40	3	3,966	0.08%
2018/07/12	47	45.15	2	45.70	46.00	45	3,931	1.14%
2018/07/11	63	45.13	0	0.00	45.25	63	3,856	1.63%
2018/07/10	1	45.00	0	0.00	45.15	1	3,857	0.03%
2018/07/05	1	45.20	0	0.00	45.35	1	3,842	0.03%
2018/07/04	0	0.00	2	45.30	45.55	-2	3,880	-0.05%
2018/07/03	2	44.90	0	0.00	44.70	2	3,942	0.05%
2018/07/02	1	45.25	0	0.00	45.25	1	3,954	0.03%
2018/06/27	1	44.60	0	0.00	44.60	1	4,038	0.02%
2018/06/25	1	45.00	0	0.00	45.00	1	4,253	0.02%
2018/06/21	2	45.20	0	0.00	45.20	2	4,335	0.05%
2018/06/20	1	45.10	1	45.40	45.55	0	4,379	0.00%
2018/06/19	1	45.30	0	0.00	45.10	1	4,403	0.02%
2018/06/15	0	0.00	1	46.40	46.25	-1	4,410	-0.02%
2018/06/12	25	47.63	1	47.80	47.85	24	4,403	0.55%
2018/06/08	0	0.00	1	47.00	46.95	-1	4,400	-0.02%
2018/06/07	3	46.80	0	0.00	47.15	3	4,419	0.07%
2018/06/04	2	45.03	0	0.00	45.65	2	4,400	0.05%
2018/06/01	1	45.05	0	0.00	45.25	1	4,418	0.02%
2018/05/31	1	44.95	0	0.00	45.60	1	4,426	0.02%
2018/05/25	1	45.75	0	0.00	45.85	1	4,427	0.02%
2018/05/21	0	0.00	2	45.00	45.60	-2	4,511	-0.04%
2018/05/18	2	44.80	1	44.85	44.85	1	4,517	0.02%
2018/05/17	0	0.00	3	44.90	44.85	-3	4,645	-0.06%
2018/05/16	2	44.03	1	44.50	44.50	1	4,687	0.02%
2018/05/15	0	0.00	1	45.35	45.00	-1	4,683	-0.02%
2018/05/14	1	46.30	3	45.92	45.90	-2	4,768	-0.04%
2018/05/09	1	46.10	0	0.00	46.00	1	4,766	0.02%
2018/05/07	5	46.51	0	0.00	46.40	5	4,859	0.10%
2018/05/04	1	46.75	0	0.00	46.65	1	4,880	0.02%
2018/05/03	2	47.05	0	0.00	47.00	2	4,893	0.04%
2018/05/02	0	0.00	1	47.75	47.35	-1	4,913	-0.02%
2018/04/30	0	0.00	1	47.90	47.90	-1	4,936	-0.02%
2018/04/27	2	47.08	0	0.00	47.20	2	4,920	0.04%
2018/04/26	0	0.00	1	47.20	47.05	-1	4,953	-0.02%
2018/04/25	1	47.45	0	0.00	47.40	1	4,965	0.02%
2018/04/20	1	47.55	1	48.15	47.90	0	5,112	0.00%
2018/04/19	7	48.10	2	48.05	48.15	5	5,112	0.10%
2018/04/18	1	47.25	0	0.00	47.20	1	5,086	0.02%
2018/04/16	0	0.00	1	47.70	47.95	-1	5,114	-0.02%
2018/04/13	2	47.85	0	0.00	47.75	2	5,192	0.04%
2018/04/11	1	47.90	0	0.00	48.05	1	5,262	0.02%
2018/04/09	3	47.90	0	0.00	48.05	3	5,268	0.06%
2018/04/03	2	46.60	0	0.00	46.70	2	5,250	0.04%
2018/04/02	0	0.00	3	46.75	46.80	-3	5,274	-0.06%
2018/03/31	4	46.96	0	0.00	47.05	4	5,295	0.08%
2018/03/30	3	47.00	0	0.00	47.05	3	5,263	0.06%
2018/03/29	2	47.08	31	47.40	47.35	-29	5,203	-0.56%
2018/03/27	0	0.00	1	49.15	48.60	-1	5,003	-0.02%
2018/03/23	2	48.85	0	0.00	49.25	2	4,943	0.04%
2018/03/22	1	49.50	2	49.55	49.65	-1	4,920	-0.02%
2018/03/21	4	49.30	4	49.38	49.50	0	4,887	0.00%
2018/03/19	2	49.90	0	0.00	49.90	2	4,845	0.04%
2018/03/15	2	50.50	0	0.00	50.40	2	4,777	0.04%
2018/03/14	2	50.60	0	0.00	50.50	2	4,772	0.04%
2018/03/13	8	49.91	0	0.00	49.95	8	4,742	0.17%
2018/03/12	0	0.00	2	50.03	50.30	-2	4,801	-0.04%
2018/03/09	2	49.35	0	0.00	49.25	2	4,817	0.04%
2018/03/06	7	49.15	0	0.00	49.20	7	5,016	0.14%
2018/03/05	3	49.13	0	0.00	49.10	3	5,177	0.06%
2018/03/02	2	49.60	0	0.00	49.75	2	5,254	0.04%
2018/03/01	1	50.00	0	0.00	50.00	1	5,257	0.02%
2018/02/23	1	50.00	1	50.00	50.40	0	5,183	0.00%
2018/02/22	1	49.55	0	0.00	49.60	1	5,217	0.02%
2018/02/21	0	0.00	1	49.65	50.00	-1	5,162	-0.02%
2018/02/12	0	0.00	1	48.40	48.95	-1	5,113	-0.02%
2018/02/09	10	47.35	2	47.25	47.40	8	5,109	0.16%
2018/02/08	3	48.87	5	48.90	49.00	-2	5,034	-0.04%
2018/02/06	6	49.78	0	0.00	49.40	6	5,004	0.12%
2018/02/05	1	50.60	0	0.00	50.90	1	5,000	0.02%
2018/02/01	0	0.00	1	51.30	51.00	-1	4,933	-0.02%
2018/01/31	8	50.81	0	0.00	50.80	8	4,930	0.16%
2018/01/30	4	51.25	0	0.00	51.10	4	4,856	0.08%
2018/01/29	1	51.10	0	0.00	51.60	1	4,824	0.02%
2018/01/24	3	51.37	0.9	51.80	51.60	2.1	4,704	0.05%
2018/01/23	1	51.60	0	0.00	51.70	1	4,688	0.02%
2018/01/22	2	51.75	0	0.00	51.90	2	4,681	0.04%
2018/01/19	10	52.40	1	52.20	52.20	9	4,629	0.19%
2018/01/17	3	52.50	7	52.53	52.60	-4	4,528	-0.09%
2018/01/15	0	0.00	2	51.65	51.60	-2	4,386	-0.05%
2018/01/12	0	0.00	1	51.40	51.60	-1	4,365	-0.02%
2018/01/11	1	51.10	0	0.00	51.30	1	4,313	0.02%
2018/01/10	1	51.10	0	0.00	51.50	1	4,289	0.02%
2018/01/09	2	51.00	0	0.00	51.20	2	4,257	0.05%
2018/01/05	2	51.20	0	0.00	51.50	2	4,120	0.05%
2018/01/04	1	51.60	0	0.00	51.60	1	4,086	0.02%
2018/01/03	0	0.00	1	52.10	52.00	-1	4,068	-0.02%
2018/01/02	1	51.60	0	0.00	51.70	1	4,032	0.02%