正新 (2105)-凱基-彰化券商分點個股進出

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

正新

(2105)

可現股當沖

股價
60.8
漲跌
▲3.1
漲幅
+5.37%
成交量
81,182張
產業
上市橡膠類股
976人加入追蹤

立即追蹤
本地時間:14:30

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

正新 (2105)籌碼相關－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	7.1	59.07	32.8	59.77	60.80	-25.7	10,796	-0.24%
2024/05/30	6.2	58.38	6.4	58.30	57.70	-0.2	9,503	0.00%
2024/05/29	1	56.60	0	0.00	56.10	1	8,856	0.01%
2024/05/28	3	57.23	7	57.80	57.50	-4	8,408	-0.05%
2024/05/27	2	58.70	5	59.16	58.00	-3	7,932	-0.04%
2024/05/24	2	58.75	5	58.78	58.70	-3	7,420	-0.04%
2024/05/23	15.5	59.55	26.8	59.20	58.50	-11.3	7,074	-0.16%
2024/05/22	4	59.08	40.4	57.52	59.30	-36.4	6,689	-0.54%
2024/05/21	0	0.00	8.3	53.72	54.00	-8.3	6,076	-0.14%
2024/05/20	0	0.00	1.3	53.23	53.40	-1.3	5,869	-0.02%
2024/05/17	0	0.00	3	53.30	53.40	-3	5,745	-0.05%
2024/05/16	0	0.00	34	53.01	53.20	-34	5,648	-0.60%
2024/05/15	0	0.00	10.1	52.92	52.20	-10.1	5,549	-0.18%
2024/05/14	0	0.00	7	51.64	51.50	-7	5,422	-0.13%
2024/05/13	0	0.00	56.2	51.59	51.80	-56.2	5,374	-1.05%
2024/05/10	0	0.00	6	49.90	50.00	-6	5,212	-0.12%
2024/05/09	5	49.15	0	0.00	48.70	5	5,177	0.10%
2024/05/08	2	50.30	34.1	50.09	50.00	-32.1	5,159	-0.62%
2024/05/06	0	0.00	22	48.26	48.25	-22	4,973	-0.44%
2024/05/02	0.1	46.95	1	47.00	46.90	-0.9	4,905	-0.02%
2024/04/29	2	46.28	13	46.72	46.80	-11	4,826	-0.23%
2024/04/26	33	45.91	11	45.90	45.90	22	4,791	0.46%
2024/04/25	10	46.03	10	46.10	46.10	0	4,756	0.00%
2024/04/24	6	46.17	0	0.00	46.10	6	4,755	0.13%
2024/04/22	0	0.00	30	47.30	47.45	-30	4,751	-0.63%
2024/04/19	0	0.00	2	47.00	46.90	-2	4,716	-0.04%
2024/04/17	0	0.00	3	48.15	48.00	-3	4,650	-0.06%
2024/04/15	0	0.00	2	49.18	49.45	-2	4,574	-0.04%
2024/04/12	0	0.00	1	48.80	48.70	-1	4,535	-0.02%
2024/04/10	0	49.05	0	0.00	49.10	0	4,514	0.00%
2024/04/09	0	0.00	1	49.65	49.65	-1	4,568	-0.02%
2024/04/03	5	48.10	6	48.67	48.70	-1	4,588	-0.02%
2024/04/02	6	48.81	7	48.73	48.80	-1	4,561	-0.02%
2024/03/29	0	0.00	4	50.05	50.00	-4	4,566	-0.09%
2024/03/28	0	0.00	3	49.62	49.70	-3	4,531	-0.07%
2024/03/27	2	49.80	7	50.00	49.85	-5	4,663	-0.11%
2024/03/26	0	0.00	6.3	49.08	48.85	-6.3	4,973	-0.13%
2024/03/22	2	48.10	0	0.00	48.10	2	5,850	0.03%
2024/03/21	0	0.00	3	48.45	49.15	-3	6,293	-0.05%
2024/03/20	4	48.28	0	0.00	48.40	4	6,762	0.06%
2024/03/19	0	0.00	40	47.90	47.80	-40	6,807	-0.59%
2024/03/18	48	50.10	8	49.59	49.50	40	6,858	0.58%
2024/03/15	3	47.58	6	48.03	48.20	-3	6,781	-0.04%
2024/03/14	2	47.70	1.5	47.83	47.65	0.5	6,721	0.01%
2024/03/12	0	0.00	27	46.05	46.50	-27	6,803	-0.40%
2024/03/11	0	0.00	2	46.05	46.10	-2	6,963	-0.03%
2024/03/08	5	45.80	10	46.02	46.30	-5	7,198	-0.07%
2024/03/06	5	45.75	37	45.79	46.05	-32	7,524	-0.43%
2024/03/04	1	46.40	6	46.68	46.75	-5	7,683	-0.07%
2024/03/01	0	0.00	1	46.55	46.65	-1	7,758	-0.01%
2024/02/29	0	0.00	20	46.40	46.95	-20	7,836	-0.26%
2024/02/27	5	46.20	0	0.00	46.30	5	7,785	0.06%
2024/02/26	0	0.00	2	46.25	46.20	-2	7,805	-0.03%
2024/02/23	0	0.00	33	46.21	46.30	-33	7,848	-0.42%
2024/02/22	30	46.05	13	45.88	46.30	17	7,894	0.22%
2024/02/21	5	45.60	5	45.85	45.85	0	7,974	0.00%
2024/02/19	0	0.00	2	46.40	46.40	-2	8,186	-0.02%
2024/02/16	0	0.00	22	46.38	46.55	-22	8,334	-0.26%
2024/02/15	0	0.00	8	45.85	45.10	-8	8,361	-0.10%
2024/02/05	0	0.00	18	45.69	45.45	-18	8,405	-0.21%
2024/02/02	5	44.85	5.7	45.67	45.70	-0.7	8,426	-0.01%
2024/02/01	0	0.00	30	44.80	44.85	-30	8,426	-0.36%
2024/01/31	0	0.00	2	45.25	45.45	-2	8,453	-0.02%
2024/01/24	0	0.00	31	44.10	44.15	-31	8,603	-0.36%
2024/01/23	5	42.90	6	43.16	43.20	-1	8,675	-0.01%
2024/01/22	0	0.00	2	43.50	43.25	-2	8,707	-0.02%
2024/01/19	5	42.25	6.1	43.16	43.15	-1.1	8,706	-0.01%
2024/01/18	2	42.25	96.7	42.61	42.35	-94.7	8,755	-1.08%
2024/01/16	5	43.05	8	43.09	43.10	-3	8,733	-0.03%
2024/01/12	0	0.00	30	43.60	43.75	-30	8,720	-0.34%
2024/01/11	6.1	42.93	1	43.40	43.60	5.1	8,766	0.06%
2024/01/10	9	44.38	8	43.95	43.95	1	8,745	0.01%
2024/01/09	0	0.00	9	44.90	44.75	-9	8,781	-0.10%
2024/01/04	6	44.83	5	44.95	44.95	1	9,077	0.01%
2024/01/03	2	44.65	0	0.00	44.95	2	9,315	0.02%
2023/12/29	0	0.00	1	45.40	44.90	-1	9,312	-0.01%
2023/12/28	5	45.05	9	44.98	45.00	-4	9,359	-0.04%
2023/12/27	6	44.52	7	44.93	44.90	-1	9,441	-0.01%
2023/12/26	4	44.60	5	44.55	44.50	-1	9,419	-0.01%
2023/12/25	10	45.13	10	44.75	44.75	0	9,438	0.00%
2023/12/22	12	46.23	5	45.45	45.45	7	9,439	0.07%
2023/12/21	13	46.03	17	47.13	47.90	-4	9,287	-0.04%
2023/12/20	0	0.00	9	46.63	47.00	-9	8,874	-0.10%
2023/12/19	2	46.15	2	46.45	46.25	0	8,458	0.00%
2023/12/18	0	0.00	11	45.87	46.60	-11	8,068	-0.14%
2023/12/15	5	45.05	6	45.38	45.35	-1	7,684	-0.01%
2023/12/14	0	0.00	6	45.35	45.30	-6	7,343	-0.08%
2023/12/13	7.1	45.27	0	0.00	45.00	7.1	7,361	0.10%
2023/12/12	5	46.40	7	46.26	46.30	-2	7,329	-0.03%
2023/12/08	1	45.20	11	45.33	45.00	-10	7,356	-0.14%
2023/12/07	17	44.95	3	45.37	44.85	14	7,324	0.19%
2023/12/06	7	44.99	3	45.30	45.00	4	7,366	0.05%
2023/12/05	20	44.30	12	43.95	44.25	8	7,404	0.11%
2023/12/04	22	44.98	18	45.08	44.70	4	7,195	0.06%
2023/12/01	1	47.00	1	46.80	46.50	0	6,918	0.00%
2023/11/29	2	47.40	0	0.00	47.30	2	6,788	0.03%
2023/11/28	1	47.30	5.1	47.50	47.45	-4.1	6,868	-0.06%
2023/11/27	0	0.00	0.3	47.00	46.85	-0.3	6,925	0.00%
2023/11/24	1	46.25	0	0.00	46.10	1	7,031	0.01%
2023/11/22	5	45.85	5.4	46.20	46.20	-0.4	7,191	-0.01%
2023/11/21	1	45.65	7	46.14	46.10	-6	7,189	-0.08%
2023/11/20	9	45.68	11	45.81	45.65	-2	7,140	-0.03%
2023/11/17	3	46.08	12.2	46.61	46.55	-9.2	7,059	-0.13%
2023/11/16	8	46.69	4	46.53	45.90	4	7,001	0.06%
2023/11/15	14	46.21	10.1	46.32	46.55	4	6,860	0.06%
2023/11/14	0	0.00	2	45.40	45.50	-2	6,711	-0.03%
2023/11/13	4	45.20	6	45.52	45.65	-2	6,650	-0.03%
2023/11/10	0	0.00	1.1	45.20	44.80	-1.1	6,582	-0.02%
2023/11/09	3	44.45	1	44.75	44.80	2	6,546	0.03%
2023/11/07	0	0.00	10	44.84	44.95	-10	6,576	-0.15%
2023/11/06	0	0.00	7	44.89	44.80	-7	6,523	-0.11%
2023/11/03	7	43.94	6	44.27	44.30	1	6,454	0.02%
2023/11/02	0	0.00	2	43.75	43.75	-2	6,463	-0.03%
2023/10/31	35	44.08	1	44.45	44.15	34	6,443	0.53%
2023/10/30	0	0.00	6	43.50	43.75	-6	6,415	-0.09%
2023/10/27	10	43.83	10	43.95	43.95	0	6,430	0.00%
2023/10/26	4	43.85	0.2	44.07	43.85	3.8	6,457	0.06%
2023/10/25	30	43.90	1	44.00	44.00	29	6,407	0.45%
2023/10/20	5	42.65	10	42.85	42.90	-5	6,343	-0.08%
2023/10/19	5	42.84	6	43.38	43.40	-1	6,328	-0.02%
2023/10/18	32	43.30	5	43.51	43.40	27	6,305	0.43%
2023/10/17	9	43.81	8	43.48	43.20	1	6,268	0.02%
2023/10/16	5	44.10	5	44.30	44.30	0	6,264	0.00%
2023/10/13	33	44.29	7	44.21	44.15	26	6,248	0.42%
2023/10/12	13	44.53	23	44.87	44.95	-10	6,237	-0.16%
2023/10/11	3	44.50	6.3	44.36	44.80	-3.3	6,100	-0.05%
2023/10/06	1	42.85	1	42.95	43.10	0	5,908	0.00%
2023/10/05	0	0.00	2.1	42.98	42.85	-2.1	5,915	-0.04%
2023/10/04	6	41.75	142	41.65	41.70	-136	5,877	-2.31%	大賣/鉅額交易
2023/10/03	10	41.85	20	42.07	42.40	-10	5,940	-0.17%
2023/10/02	6	42.71	5	43.05	42.45	1	5,915	0.02%
2023/09/28	10	42.35	10	42.55	42.50	0	5,972	0.00%
2023/09/26	11	42.36	10	42.75	42.60	1	6,043	0.02%
2023/09/25	1	42.25	1.1	42.76	42.60	-0.1	6,147	0.00%
2023/09/22	3	42.88	3	43.18	42.90	0	6,185	0.00%
2023/09/21	0	0.00	14	42.80	42.60	-14	6,147	-0.23%
2023/09/20	2	43.53	4	43.48	43.40	-2	6,069	-0.03%
2023/09/19	5	43.84	12.2	43.84	43.90	-7.2	6,058	-0.12%
2023/09/18	2	43.25	26	43.17	43.10	-24	5,931	-0.40%
2023/09/15	1	42.50	13	42.55	42.65	-12	5,870	-0.20%
2023/09/14	5	42.89	29	42.70	42.75	-24	5,794	-0.41%
2023/09/13	10	42.49	16	42.48	42.65	-6	5,816	-0.10%
2023/09/12	5	41.45	4.1	41.61	41.80	0.9	5,928	0.02%
2023/09/11	64	41.42	4	41.60	41.65	60	5,984	1.00%
2023/09/08	18	40.32	20	41.12	41.40	-2	5,956	-0.03%
2023/09/07	1	39.80	0	0.00	39.70	1	5,823	0.02%
2023/09/06	2	39.80	0	0.00	39.75	2	5,835	0.03%
2023/09/04	43	40.75	11	40.20	40.10	32	5,843	0.55%
2023/09/01	11	39.77	28.2	40.38	40.45	-17.2	5,794	-0.30%
2023/08/31	31	40.06	1	39.80	39.65	30	5,662	0.53%
2023/08/30	39	39.95	13	39.90	39.75	26	5,531	0.47%
2023/08/29	53	39.38	22	39.20	39.55	31	5,428	0.57%
2023/08/25	2	37.40	1	37.65	37.40	1	5,640	0.02%
2023/08/22	0	0.00	1	38.20	38.05	-1	5,697	-0.02%
2023/08/21	3	38.12	0	0.00	37.95	3	5,720	0.05%
2023/08/18	5	37.95	0	0.00	37.75	5	5,780	0.09%
2023/08/17	3	37.62	0	0.00	37.95	3	5,839	0.05%
2023/08/15	1	37.70	16	37.82	37.95	-15	5,904	-0.25%
2023/08/14	10	37.47	0	0.00	37.45	10	5,955	0.17%
2023/08/11	0	0.00	9	37.89	38.40	-9	5,999	-0.15%
2023/08/10	0.1	37.03	1	36.85	36.90	-0.9	6,087	-0.01%
2023/08/09	5.1	37.25	0	0.00	37.35	5.1	6,098	0.08%
2023/08/08	0	0.00	10	37.48	37.70	-10	6,100	-0.16%
2023/08/04	10.1	37.27	7	37.18	37.15	3.1	6,111	0.05%
2023/08/02	11.3	37.17	10	37.35	37.35	1.3	6,103	0.02%
2023/08/01	2.3	37.78	2	38.00	37.90	0.3	6,041	0.01%
2023/07/31	0	38.85	0	0.00	38.45	0	6,033	0.00%
2023/07/28	0	38.67	0	0.00	38.70	0	6,153	0.00%
2023/07/27	0	38.70	0	0.00	38.60	0	6,135	0.00%
2023/07/26	0	38.45	0	0.00	38.35	0	6,140	0.00%
2023/07/24	7.1	37.77	5.1	38.00	38.00	2	6,157	0.03%
2023/07/21	2.1	38.41	1	38.35	38.40	1.1	6,166	0.02%
2023/07/20	0.1	38.60	0	0.00	38.80	0.1	6,193	0.00%
2023/07/18	7	39.08	10	39.15	39.15	-3	6,127	-0.05%
2023/07/17	12	39.03	11	39.45	39.50	1	6,114	0.02%
2023/07/14	7	39.09	7	39.18	39.15	0	6,074	0.00%
2023/07/13	0	39.40	0.9	39.50	39.10	-0.9	6,069	-0.01%
2023/07/12	3	39.50	1	40.05	39.70	2	6,059	0.03%
2023/07/11	1	39.75	8	39.66	39.75	-7	6,101	-0.11%
2023/07/10	15	39.80	8	39.61	39.45	7	6,112	0.11%
2023/07/07	7.1	38.75	5	38.75	38.75	2.1	6,073	0.03%
2023/07/06	6	39.39	27	39.24	39.30	-21	6,028	-0.35%
2023/07/05	22.2	39.00	10	38.95	38.95	12.2	5,979	0.20%
2023/07/04	13	39.30	17	39.23	39.20	-4	5,923	-0.07%
2023/07/03	12.4	39.69	30	39.40	39.30	-17.6	5,856	-0.30%
2023/06/30	23	40.20	11	40.35	40.15	12	5,786	0.21%
2023/06/28	1	40.95	2	41.03	40.75	-1	5,743	-0.02%
2023/06/27	5	41.09	6	41.02	40.80	-1	5,768	-0.02%
2023/06/26	2	40.88	3	40.90	40.75	-1	5,909	-0.02%
2023/06/21	0	0.00	70	40.89	41.00	-70	6,390	-1.10%
2023/06/20	2	41.18	1	41.60	41.05	1	6,355	0.02%
2023/06/19	34	41.49	4	41.20	41.20	30	6,291	0.48%
2023/06/16	40	41.47	13.3	41.39	41.15	26.8	6,174	0.43%
2023/06/15	12	40.69	0	0.00	40.55	12	5,878	0.20%
2023/06/14	6	40.17	7.8	40.24	40.25	-1.8	5,792	-0.03%
2023/06/13	0	0.00	2	39.35	39.40	-2	5,689	-0.04%
2023/06/12	2	38.90	0	0.00	38.85	2	5,626	0.04%
2023/06/09	0	0.00	1	38.45	38.80	-1	5,604	-0.02%
2023/06/08	1	38.50	0	0.00	38.55	1	5,569	0.02%
2023/06/07	0	0.00	2	39.00	38.85	-2	5,560	-0.04%
2023/06/05	0.5	38.90	0	0.00	38.80	0.5	5,535	0.01%
2023/06/02	0	0.00	3	38.70	39.10	-3	5,501	-0.05%
2023/06/01	11	37.96	0	0.00	37.85	11	5,443	0.20%
2023/05/30	3	39.90	0	0.00	39.80	3	4,973	0.06%
2023/05/29	2	39.55	5	39.69	39.60	-3	4,950	-0.06%
2023/05/26	2	39.43	3	39.48	39.50	-1	4,994	-0.02%
2023/05/25	0	0.00	5	39.84	39.90	-5	4,979	-0.10%
2023/05/24	0	0.00	133	39.35	39.80	-133	4,942	-2.69%	大賣/鉅額交易
2023/05/23	5	39.92	7	39.99	39.95	-2	4,911	-0.04%
2023/05/22	6	40.48	4	40.53	40.50	2	4,841	0.04%
2023/05/19	2	40.15	14	40.15	40.15	-12	4,785	-0.25%
2023/05/18	1	39.95	23	39.95	40.00	-22	4,717	-0.47%
2023/05/17	2.3	39.67	7	39.66	39.80	-4.7	4,637	-0.10%
2023/05/16	2	39.65	12	39.50	39.75	-10	4,545	-0.22%
2023/05/15	1	38.85	5	38.80	38.90	-4	4,385	-0.09%
2023/05/12	15.1	38.55	0	0.00	38.50	15.1	4,346	0.35%
2023/05/11	15.1	38.55	0	0.00	38.55	15.1	4,328	0.35%
2023/05/10	2	38.60	2.3	38.40	38.70	-0.3	4,325	-0.01%
2023/05/09	2.1	38.40	5	38.57	38.40	-2.9	4,345	-0.07%
2023/05/08	7	38.56	2	38.48	38.60	5	4,379	0.11%
2023/05/05	54	39.07	3	38.97	38.40	51	4,375	1.17%
2023/05/04	19	38.26	24	38.44	38.80	-5	4,338	-0.12%
2023/05/03	0.2	37.80	4	37.80	37.85	-3.8	4,181	-0.09%
2023/05/02	1	37.75	3	37.80	37.95	-2	4,217	-0.05%
2023/04/28	53	37.72	5	37.72	37.80	48	4,273	1.12%
2023/04/25	4	37.61	7	37.64	36.95	-3	4,220	-0.07%
2023/04/24	2	37.10	30	37.00	37.15	-28	4,179	-0.67%
2023/04/21	1.2	36.81	1	36.75	36.90	0.2	4,181	0.00%
2023/04/20	2.2	36.95	0.3	36.95	36.90	1.9	4,174	0.05%
2023/04/19	2	37.45	1	37.60	37.40	1	4,191	0.02%
2023/04/18	4.2	37.31	4	37.65	37.40	0.2	4,153	0.00%
2023/04/17	2	37.90	16	37.85	37.90	-14	4,106	-0.34%
2023/04/14	0	0.00	6	38.07	38.00	-6	4,047	-0.15%
2023/04/13	3	37.40	9	37.35	37.30	-6	3,959	-0.15%
2023/04/12	4	37.66	11	37.72	37.75	-7	3,885	-0.18%
2023/04/11	6	37.12	0	0.00	37.10	6	3,792	0.16%
2023/04/10	2	37.23	3	37.17	37.15	-1	3,765	-0.03%
2023/04/07	0	0.00	1	36.70	36.80	-1	3,711	-0.03%
2023/03/31	1	37.00	7	36.81	36.55	-6	3,645	-0.16%
2023/03/30	3.1	36.44	2	36.45	36.55	1.1	3,557	0.03%
2023/03/29	3	35.83	1	36.15	36.55	2	3,540	0.06%
2023/03/28	6	35.91	0	0.00	35.95	6	3,482	0.17%
2023/03/27	33	36.53	13	36.13	36.20	20	3,425	0.58%
2023/03/24	21	37.63	24	37.82	37.65	-3	3,235	-0.09%
2023/03/23	6	34.92	7	34.85	34.95	-1	2,687	-0.04%
2023/03/21	2	34.28	1	34.30	34.25	1	2,696	0.04%
2023/03/20	1.1	34.06	3	34.15	34.05	-1.9	2,691	-0.07%
2023/03/17	10	34.03	0	0.00	33.95	10	2,721	0.37%
2023/03/16	10	34.05	22	34.01	34.05	-12	2,633	-0.46%
2023/03/14	20	34.25	1	34.25	34.30	19	2,618	0.73%
2023/03/13	1	34.65	5	34.20	34.65	-4	2,609	-0.15%
2023/03/10	13	34.56	5	34.40	34.40	8	2,630	0.30%
2023/03/09	2	34.60	1	34.65	34.60	1	2,642	0.04%
2023/03/08	2	34.80	0	34.90	34.90	2	2,690	0.07%
2023/03/07	1	34.95	0	0.00	34.95	1	2,691	0.04%
2023/03/06	0	0.00	2	34.95	35.10	-2	2,698	-0.07%
2023/03/03	1	34.15	0	0.00	34.40	1	2,662	0.04%
2023/03/02	4	34.16	0	0.00	34.20	4	2,681	0.15%
2023/03/01	5	34.13	1	34.15	34.00	4	2,684	0.15%
2023/02/24	5	34.60	0	0.00	34.25	5	2,630	0.19%
2023/02/23	0	0.00	2	35.00	34.85	-2	2,545	-0.08%
2023/02/22	1	34.60	0	0.00	34.60	1	2,526	0.04%
2023/02/21	1	35.00	2	35.03	35.05	-1	2,524	-0.04%
2023/02/17	0	0.00	4	34.45	34.55	-4	2,533	-0.16%
2023/02/16	0	0.00	2	34.25	34.30	-2	2,585	-0.08%
2023/02/14	1	34.25	0	0.00	34.20	1	2,654	0.04%
2023/02/13	4	34.14	0	0.00	34.15	4	2,666	0.15%
2023/02/10	2	33.88	25	33.82	33.95	-23	2,675	-0.86%
2023/02/09	2	33.95	1	33.95	33.90	1	2,706	0.04%
2023/02/08	16	33.90	0	0.00	33.90	16	2,696	0.59%
2023/02/07	11	33.90	0	0.00	34.00	11	2,683	0.41%
2023/02/06	19	34.29	0	0.00	34.15	19	2,643	0.72%
2023/01/30	2	34.90	0	0.00	34.90	2	2,683	0.07%
2023/01/17	0.5	34.40	0	0.00	34.50	0.5	2,620	0.02%
2023/01/13	2	34.50	21	35.05	34.20	-19	2,737	-0.69%
2023/01/12	0	0.00	2	34.85	34.75	-2	2,883	-0.07%
2023/01/11	0	0.00	1	34.65	34.70	-1	2,893	-0.03%
2023/01/09	3	34.53	1	35.00	34.75	2	2,948	0.07%
2022/12/29	1	33.55	0	0.00	33.70	1	3,199	0.03%
2022/12/28	1	34.00	0	0.00	34.00	1	3,284	0.03%
2022/12/22	1	33.75	1	34.00	34.00	0	3,626	0.00%
2022/12/21	1	33.70	1	33.75	33.60	0	3,770	0.00%
2022/12/20	5	33.85	0	0.00	33.70	5	3,853	0.13%
2022/12/19	2	33.95	0	0.00	34.20	2	4,005	0.05%
2022/12/15	5	34.50	0	0.00	34.50	5	4,325	0.12%
2022/12/14	1	34.70	3	34.55	34.55	-2	4,494	-0.04%
2022/12/13	0	0.00	2	34.40	34.10	-2	4,668	-0.04%
2022/12/12	0	0.00	22	34.65	34.60	-22	4,836	-0.45%
2022/12/09	1	34.60	0	0.00	35.00	1	5,259	0.02%
2022/12/07	0.1	34.55	0	0.00	34.50	0.1	6,117	0.00%
2022/12/06	1	34.50	0	0.00	34.75	1	6,217	0.02%
2022/12/02	0	0.00	2	34.78	34.90	-2	6,221	-0.03%
2022/12/01	0	0.00	5	34.96	34.55	-5	6,223	-0.08%
2022/11/30	6	34.58	0	0.00	34.95	6	6,192	0.10%
2022/11/29	0	0.00	2	34.10	34.55	-2	6,125	-0.03%
2022/11/28	0	0.00	5	34.02	33.95	-5	6,121	-0.08%
2022/11/25	1	34.25	5	34.30	34.35	-4	6,128	-0.07%
2022/11/18	0	0.00	1	33.50	33.50	-1	6,206	-0.02%
2022/11/17	10	33.70	0	0.00	33.75	10	6,205	0.16%
2022/11/16	0	0.00	2	34.20	33.80	-2	6,202	-0.03%
2022/11/14	0	0.00	5	34.00	34.20	-5	6,154	-0.08%
2022/11/11	0	0.00	8	33.25	33.35	-8	6,101	-0.13%
2022/11/10	2	33.30	1	33.10	33.05	1	6,081	0.02%
2022/11/07	2	33.70	6	33.57	33.60	-4	6,252	-0.06%
2022/11/04	2	32.78	0	0.00	32.95	2	6,288	0.03%
2022/11/03	5	32.70	1	33.00	33.00	4	6,303	0.06%
2022/11/02	2.1	33.10	0	0.00	33.00	2.1	6,321	0.03%
2022/11/01	0	0.00	1	32.45	33.05	-1	6,326	-0.02%
2022/10/31	12	32.55	5	32.50	32.30	7	6,311	0.11%
2022/10/28	5	32.34	0	0.00	32.40	5	6,352	0.08%
2022/10/27	0	0.00	1	33.05	33.05	-1	6,348	-0.02%
2022/10/25	2.2	32.15	0	0.00	32.10	2.2	6,335	0.03%
2022/10/24	35	32.11	21	32.20	32.00	14	6,318	0.22%
2022/10/21	46	32.03	3	32.27	32.00	43	6,274	0.69%
2022/10/20	32.1	32.51	56	32.69	32.80	-23.9	6,191	-0.39%
2022/10/19	0	0.00	1	33.85	33.50	-1	6,021	-0.02%
2022/10/18	4	33.91	0	0.00	33.95	4	6,068	0.07%
2022/10/17	0	0.00	20	33.70	34.00	-20	6,113	-0.33%
2022/10/14	20	34.20	25	34.15	34.10	-5	6,106	-0.08%
2022/10/13	25	34.34	0	0.00	34.05	25	6,135	0.41%
2022/10/12	0	0.00	10	34.85	34.85	-10	6,108	-0.16%
2022/10/11	5	34.45	2	34.48	34.55	3	6,132	0.05%
2022/10/07	3	35.65	0	0.00	35.25	3	6,118	0.05%
2022/10/06	0	0.00	20	36.00	35.80	-20	6,159	-0.32%
2022/10/05	6	35.61	6	35.82	35.70	0	6,143	0.00%
2022/10/04	2	35.45	3.1	35.40	35.35	-1.1	6,091	-0.02%
2022/10/03	33.1	35.26	35	35.07	35.00	-2	6,085	-0.03%
2022/09/30	46	35.68	25	35.88	35.70	21	6,141	0.34%
2022/09/28	19	36.80	41	36.39	36.30	-22	5,964	-0.37%
2022/09/27	1	36.90	11	36.60	37.05	-10	5,867	-0.17%
2022/09/26	26	37.16	5	36.83	36.95	21	5,802	0.36%
2022/09/23	16	37.91	6	37.56	37.35	10	5,675	0.18%
2022/09/22	30	38.57	9	38.66	38.80	21	5,493	0.38%
2022/09/21	4	39.38	9	39.59	39.25	-5	5,417	-0.09%
2022/09/20	1	39.40	2.1	39.65	39.60	-1.1	5,266	-0.02%
2022/09/19	4	38.93	81	38.99	39.45	-77	5,117	-1.50%
2022/09/16	10	38.77	35	38.85	39.50	-25	4,957	-0.50%
2022/09/15	38.3	38.70	24	38.71	38.40	14.3	4,576	0.31%
2022/09/14	28	37.28	42	36.78	37.70	-14	4,040	-0.35%
2022/09/13	0	0.00	8	35.59	35.95	-8	3,724	-0.21%
2022/09/12	0.2	35.20	1	35.10	35.20	-0.8	3,641	-0.02%
2022/09/08	0	0.00	2	34.53	34.90	-2	3,747	-0.05%
2022/09/07	3	34.23	0	0.00	34.15	3	3,737	0.08%
2022/09/06	3	34.57	0	0.00	34.60	3	3,718	0.08%
2022/09/05	0	0.00	35	35.00	34.65	-35	3,731	-0.94%
2022/08/30	2	34.90	4	34.83	34.95	-2	3,735	-0.05%
2022/08/25	2	35.15	0	0.00	35.15	2	3,749	0.05%
2022/08/23	0	0.00	6	35.01	34.90	-6	4,007	-0.15%
2022/08/22	1	35.20	0	0.00	35.20	1	4,064	0.03%
2022/08/16	0	0.00	14	35.43	35.50	-14	4,111	-0.34%
2022/08/15	0	0.00	7	35.00	34.95	-7	4,082	-0.17%
2022/08/12	0	0.00	4	35.35	35.20	-4	4,089	-0.10%
2022/08/11	2	34.75	2	34.75	34.75	0	4,032	0.00%
2022/08/10	2	34.35	0	0.00	34.50	2	4,014	0.05%
2022/08/09	5	34.50	0	0.00	34.55	5	4,035	0.12%
2022/08/08	5	34.70	0	0.00	34.80	5	4,014	0.12%
2022/08/05	1	34.80	3	35.00	35.00	-2	4,001	-0.05%
2022/08/04	14	34.65	0	0.00	34.50	14	4,021	0.35%
2022/08/02	0	0.00	12	35.85	35.80	-12	3,958	-0.30%
2022/08/01	4	36.23	2	36.10	36.10	2	3,941	0.05%
2022/07/27	0	0.00	4	35.28	35.35	-4	3,904	-0.10%
2022/07/26	0	0.00	3	35.13	35.20	-3	3,903	-0.08%
2022/07/25	0	0.00	3	34.82	35.15	-3	3,902	-0.08%
2022/07/22	6	35.74	0	0.00	35.60	6	3,851	0.16%
2022/07/21	2	35.70	2	36.05	36.15	0	3,840	0.00%
2022/07/20	0	0.00	2	36.25	35.80	-2	3,799	-0.05%
2022/07/19	1	36.65	5	36.60	36.65	-4	3,781	-0.11%
2022/07/18	4	36.30	1	36.30	36.60	3	3,752	0.08%
2022/07/15	0.1	35.90	43	36.07	36.30	-42.9	3,706	-1.16%
2022/07/14	2	35.95	7	35.72	36.05	-5	3,698	-0.14%
2022/07/13	1	35.30	0	0.00	35.25	1	3,643	0.03%
2022/07/12	3	35.07	0	0.00	34.90	3	3,605	0.08%
2022/07/11	2	36.23	3	35.90	35.60	-1	3,595	-0.03%
2022/07/08	2	36.13	24	36.16	36.10	-22	3,582	-0.61%
2022/07/07	5	35.10	8	34.98	35.15	-3	3,462	-0.09%
2022/07/06	1	34.85	0	0.00	34.70	1	3,468	0.03%
2022/07/05	0	0.00	4	35.43	35.45	-4	3,482	-0.11%
2022/07/04	1	35.00	0	0.00	34.80	1	3,437	0.03%
2022/07/01	9	34.34	1	34.30	34.25	8	3,466	0.23%
2022/06/30	1	35.45	0	0.00	35.40	1	3,467	0.03%
2022/06/29	0	0.00	1	35.70	35.65	-1	3,500	-0.03%
2022/06/28	2	35.75	0	0.00	35.70	2	3,479	0.06%
2022/06/27	0	0.00	3	35.75	35.70	-3	3,569	-0.08%
2022/06/24	6	35.50	5	35.49	35.45	1	3,554	0.03%
2022/06/23	0	0.00	2	35.08	35.10	-2	3,521	-0.06%
2022/06/21	0	0.00	3	34.67	34.95	-3	3,511	-0.09%
2022/06/20	1	33.80	0	0.00	33.75	1	3,500	0.03%
2022/06/17	6	34.53	4	34.65	34.40	2	3,477	0.06%
2022/06/16	1	35.20	1	35.55	34.85	0	3,401	0.00%
2022/06/14	2	34.70	1	34.80	34.95	1	3,466	0.03%
2022/06/13	0	0.00	2	34.78	34.70	-2	3,498	-0.06%
2022/06/10	1	35.45	3	35.57	35.50	-2	3,485	-0.06%
2022/06/09	1	35.70	3	35.85	35.75	-2	3,502	-0.06%
2022/06/08	0	0.00	18	35.76	35.80	-18	3,487	-0.52%
2022/06/07	5	35.65	2	35.70	35.65	3	3,468	0.09%
2022/06/06	0	0.00	6	35.59	35.70	-6	3,470	-0.17%
2022/06/02	1	35.40	3	35.50	35.50	-2	3,526	-0.06%
2022/06/01	2	35.53	3	35.58	35.25	-1	3,623	-0.03%
2022/05/31	16	34.86	12	34.95	35.55	4	3,606	0.11%
2022/05/30	0	0.00	7	35.09	35.30	-7	3,395	-0.21%
2022/05/27	0	0.00	4	34.73	34.75	-4	3,357	-0.12%
2022/05/26	1	34.40	0	0.00	34.40	1	3,371	0.03%
2022/05/25	5	34.25	8	34.56	34.50	-3	3,454	-0.09%
2022/05/24	4	33.90	1	34.05	33.85	3	3,508	0.09%
2022/05/23	1	33.95	0	0.00	33.95	1	3,506	0.03%
2022/05/20	0	0.00	2	34.65	34.40	-2	3,522	-0.06%
2022/05/19	1	33.95	0	0.00	33.95	1	3,484	0.03%
2022/05/18	1	34.75	2.1	34.32	34.75	-1.1	3,484	-0.03%
2022/05/13	0	0.00	1	33.45	33.30	-1	3,480	-0.03%
2022/05/12	1	33.30	1	33.30	33.00	0	3,515	0.00%
2022/05/10	1.1	33.15	0	0.00	33.25	1.1	3,543	0.03%
2022/05/09	0	0.00	1.3	33.43	33.45	-1.3	3,561	-0.04%
2022/05/06	1	33.70	10	33.75	33.70	-9	3,626	-0.25%
2022/05/05	0	0.00	1	34.20	34.30	-1	3,729	-0.03%
2022/04/29	7	33.64	0	0.00	33.45	7	3,837	0.18%
2022/04/28	23	33.31	69	33.43	33.50	-46	3,881	-1.19%
2022/04/27	10.2	33.51	0	0.00	33.40	10.2	3,860	0.26%
2022/04/26	2.1	33.85	15	33.95	33.95	-12.9	3,837	-0.34%
2022/04/25	13	33.92	0	0.00	33.80	13	3,857	0.34%
2022/04/22	7	34.39	5	34.30	34.40	2	3,817	0.05%
2022/04/21	1	34.60	2	34.48	34.55	-1	3,847	-0.03%
2022/04/20	6	34.32	17	34.10	34.15	-11	3,889	-0.28%
2022/04/18	1	34.05	0	0.00	34.05	1	3,924	0.03%
2022/04/15	8	34.36	0	0.00	34.25	8	3,938	0.20%
2022/04/14	1	34.85	0	0.00	34.75	1	3,966	0.03%
2022/04/12	5	34.45	0	0.00	34.35	5	4,041	0.12%
2022/04/11	5	34.44	41	34.97	34.40	-36	4,054	-0.89%
2022/04/07	51	35.27	0	0.00	34.95	51	4,116	1.24%
2022/04/06	0	0.00	9	35.55	35.65	-9	4,126	-0.22%
2022/04/01	20	35.69	1	35.85	35.90	19	4,226	0.45%
2022/03/31	5	35.69	5	35.78	35.45	0	4,354	0.00%
2022/03/30	1	35.00	8	35.45	35.30	-7	4,321	-0.16%
2022/03/29	5.2	34.71	0	0.00	34.60	5.2	4,231	0.12%
2022/03/28	1.1	34.56	0	0.00	34.85	1.1	4,227	0.02%
2022/03/25	7	34.85	0	0.00	34.85	7	4,247	0.16%
2022/03/24	7.3	35.07	2	35.15	35.05	5.3	4,304	0.12%
2022/03/23	0	0.00	5	35.46	35.50	-5	4,354	-0.11%
2022/03/22	15	35.47	0	0.00	35.55	15	4,369	0.34%
2022/03/21	1	35.30	6	35.38	35.60	-5	4,402	-0.11%
2022/03/18	2	35.15	0	0.00	35.00	2	4,448	0.04%
2022/03/17	22	35.01	21	35.10	35.00	1	4,474	0.02%
2022/03/16	0.4	34.45	0	0.00	34.85	0.4	4,587	0.01%
2022/03/15	0	0.00	2	34.60	34.70	-2	4,883	-0.04%
2022/03/14	0.1	34.60	20	34.70	35.05	-19.9	4,982	-0.40%
2022/03/11	5.1	34.50	6	34.55	34.50	-0.9	5,019	-0.02%
2022/03/10	0	0.00	1	34.70	34.80	-1	5,074	-0.02%
2022/03/09	20	34.15	20	34.20	34.15	0	5,072	0.00%
2022/03/08	2	33.95	12	34.05	34.00	-10	5,077	-0.20%
2022/03/07	33	34.12	20	34.25	34.20	13	5,080	0.26%
2022/03/04	2	35.00	0	0.00	35.05	2	5,129	0.04%
2022/03/03	20	35.45	20	35.30	35.35	0	5,162	0.00%
2022/03/02	20	35.40	0	0.00	35.40	20	5,195	0.38%
2022/03/01	12	35.37	2	35.40	35.65	10	5,198	0.19%
2022/02/25	25	34.96	21.2	35.19	35.60	3.8	5,207	0.07%
2022/02/24	7.1	35.25	6	35.13	35.05	1.1	5,142	0.02%
2022/02/23	1	35.70	1	35.70	35.70	0	5,087	0.00%
2022/02/22	3	35.83	1	35.70	35.80	2	5,118	0.04%
2022/02/21	32	36.01	3	36.22	36.40	29	5,111	0.57%
2022/02/18	5	36.07	2	36.05	35.95	3	5,107	0.06%
2022/02/17	11	36.04	19	36.19	36.30	-8	5,115	-0.16%
2022/02/16	33	35.48	31	35.68	35.60	2	5,102	0.04%
2022/02/15	21	35.22	0	0.00	35.15	21	5,129	0.41%
2022/02/14	4.3	35.28	2	35.25	35.25	2.3	5,187	0.04%
2022/02/11	6	35.72	48	35.89	35.75	-42	5,191	-0.81%
2022/02/10	1	36.35	2	36.33	36.35	-1	5,222	-0.02%
2022/02/08	0	0.00	10	36.23	36.35	-10	5,239	-0.19%
2022/02/07	6	35.86	36	35.74	36.10	-30	5,196	-0.58%
2022/01/26	12.1	34.69	32	34.60	34.55	-19.9	5,093	-0.39%
2022/01/25	66.2	34.55	251	34.55	34.55	-184.9	5,130	-3.60%	大賣/鉅額交易
2022/01/24	0	0.00	13	34.98	35.10	-13	5,082	-0.26%
2022/01/21	2	35.20	2	35.15	35.45	0	5,139	0.00%
2022/01/20	0	0.00	3	35.55	35.45	-3	5,107	-0.06%
2022/01/19	2	35.53	0	0.00	35.35	2	5,164	0.04%
2022/01/18	0	0.00	1	35.70	35.95	-1	5,156	-0.02%
2022/01/17	0	0.00	1	35.35	35.40	-1	5,154	-0.02%
2022/01/14	85	35.56	60	35.45	35.40	25	5,163	0.48%
2022/01/13	94	35.95	18	36.02	36.00	76	5,183	1.47%
2022/01/12	100	35.95	1	35.90	36.00	99	5,146	1.92%
2022/01/11	77	35.60	76	35.90	35.90	1	5,132	0.02%
2022/01/10	23	35.25	14	35.40	35.30	9	5,111	0.18%
2022/01/07	5	35.45	2	35.40	35.35	3	5,124	0.06%
2022/01/06	2	35.53	0	0.00	35.65	2	5,081	0.04%
2022/01/05	10	35.75	0	0.00	35.75	10	5,096	0.20%
2022/01/04	13	36.00	5	35.80	35.90	8	5,108	0.16%
2022/01/03	10	36.20	0	0.00	35.85	10	5,109	0.20%
2021/12/30	0	0.00	0	36.20	36.10	0	5,105	0.00%
2021/12/29	14	36.46	2	36.70	36.55	12	5,126	0.23%
2021/12/28	15	36.57	2	36.60	36.65	13	5,134	0.25%
2021/12/27	27	37.05	53	37.00	37.20	-26	5,044	-0.52%
2021/12/24	0	0.00	2	36.00	36.05	-2	4,997	-0.04%
2021/12/23	21	35.83	1	35.90	35.80	20	5,072	0.39%
2021/12/22	0	0.00	3	35.83	35.90	-3	5,202	-0.06%
2021/12/21	2	35.60	6	35.72	35.60	-4	5,233	-0.08%
2021/12/20	34	35.63	1	35.80	35.50	33	5,264	0.63%
2021/12/17	3	35.95	3	35.98	36.15	0	5,281	0.00%
2021/12/16	35	35.56	5	35.60	35.55	30	5,262	0.57%
2021/12/15	13	35.69	80	35.65	35.70	-67	5,344	-1.25%
2021/12/14	21	36.14	2	36.05	35.85	19	5,397	0.35%
2021/12/13	36	36.16	0	0.00	36.10	36	5,381	0.67%
2021/12/10	12	35.83	2	35.80	35.85	10	5,435	0.18%
2021/12/09	28	36.17	31	35.99	36.55	-3	5,388	-0.06%
2021/12/08	0	0.00	11	35.03	35.20	-11	5,085	-0.22%
2021/12/07	11	34.58	0	0.00	34.50	11	4,993	0.22%
2021/12/06	4	34.85	26	34.70	34.85	-22	5,066	-0.43%
2021/12/03	12	34.22	5	34.25	34.05	7	5,181	0.14%
2021/12/02	0.1	33.75	3	33.82	34.10	-2.9	5,200	-0.06%
2021/12/01	27.2	33.56	0	0.00	33.65	27.2	5,197	0.52%
2021/11/30	14	33.78	15	34.10	33.50	-1	5,160	-0.02%
2021/11/29	16	34.11	22	34.00	34.00	-6	5,045	-0.12%
2021/11/26	24	34.54	0	0.00	34.40	24	5,029	0.48%
2021/11/25	0	0.00	8	35.01	34.90	-8	5,090	-0.16%
2021/11/24	6	34.99	9	34.99	35.10	-3	5,171	-0.06%
2021/11/23	2	34.65	0	0.00	34.50	2	5,182	0.04%
2021/11/22	16	34.43	6	34.53	34.80	10	5,264	0.19%
2021/11/19	2.1	34.30	0	0.00	34.30	2.1	5,307	0.04%
2021/11/18	11	34.52	0	0.00	34.50	11	5,349	0.21%
2021/11/17	9	34.54	8	34.53	34.45	1	5,361	0.02%
2021/11/16	1	34.80	21	34.87	34.75	-20	5,406	-0.37%
2021/11/15	21	34.80	20	34.82	35.05	1	5,536	0.02%
2021/11/12	44	34.40	0	0.00	34.45	44	5,749	0.77%
2021/11/11	7	34.45	11	34.35	34.30	-4	5,810	-0.07%
2021/11/10	3	34.93	0	0.00	34.80	3	5,841	0.05%
2021/11/09	6	34.91	6	35.07	35.20	0	5,850	0.00%
2021/11/08	1	34.60	13	34.55	34.80	-12	5,916	-0.20%
2021/11/05	4	34.19	1	34.05	34.15	3	5,890	0.05%
2021/11/04	22	34.48	1	34.65	34.35	21	5,911	0.36%
2021/11/03	2	34.50	0	0.00	34.50	2	5,919	0.03%
2021/11/02	1	34.30	0	0.00	34.50	1	5,933	0.02%
2021/11/01	2	34.33	0	0.00	34.45	2	5,893	0.03%
2021/10/29	7.1	34.35	5	34.35	34.10	2.1	5,891	0.04%
2021/10/28	1	34.60	16	34.60	34.75	-15	5,841	-0.26%
2021/10/27	8	34.68	15	34.55	34.55	-7	5,852	-0.12%
2021/10/26	1	35.25	5	35.23	35.20	-4	5,851	-0.07%
2021/10/25	1	34.60	1	34.90	35.15	0	5,816	0.00%
2021/10/22	2	34.98	0	0.00	34.85	2	5,840	0.03%
2021/10/21	16	35.16	12	35.37	35.20	4	5,829	0.07%
2021/10/20	2	34.90	0	0.00	34.85	2	5,774	0.03%
2021/10/19	2	34.75	2	34.95	34.90	0	5,772	0.00%
2021/10/18	12	34.92	2	35.05	34.90	10	5,762	0.17%
2021/10/15	15	34.60	11	34.74	34.85	4	5,770	0.07%
2021/10/14	1	34.20	0	0.00	34.10	1	5,796	0.02%
2021/10/13	13	34.02	2	34.35	33.85	11	5,867	0.19%
2021/10/12	6	33.84	0	0.00	33.95	6	5,830	0.10%
2021/10/08	5	34.60	0	0.00	34.40	5	5,813	0.09%
2021/10/07	1	34.60	6	34.80	34.90	-5	5,867	-0.08%
2021/10/06	35	34.06	1	34.00	34.10	34	5,881	0.58%
2021/10/05	2.1	34.19	2	34.18	34.20	0.1	5,836	0.00%
2021/10/04	5	34.75	0	0.00	34.65	5	5,850	0.09%
2021/10/01	33	34.99	0	0.00	35.00	33	5,851	0.56%
2021/09/30	6	35.36	2.4	35.29	35.50	3.6	5,747	0.06%
2021/09/29	12	35.22	0.3	35.45	35.25	11.8	5,680	0.21%
2021/09/28	14.1	35.82	0	0.00	35.90	14.1	5,564	0.25%
2021/09/27	0.1	36.30	11	35.90	36.20	-10.9	5,592	-0.20%
2021/09/24	16	35.83	8	35.88	35.60	8	5,567	0.14%
2021/09/23	1.1	35.79	0	0.00	35.60	1.1	5,511	0.02%
2021/09/22	13.1	35.40	1	35.40	35.40	12.1	5,509	0.22%
2021/09/17	7	36.28	0	0.00	36.15	7	5,446	0.13%
2021/09/16	9.1	36.59	2	36.70	36.40	7.1	5,456	0.13%
2021/09/15	14	37.06	0	0.00	37.00	14	5,567	0.25%
2021/09/14	6	36.71	4.1	37.27	37.35	1.9	5,544	0.03%
2021/09/13	3.5	36.33	0	0.00	36.50	3.5	5,496	0.06%
2021/09/10	4	36.13	3	36.30	36.25	1	5,560	0.02%
2021/09/08	24.2	36.05	16	35.89	35.80	8.2	5,826	0.14%
2021/09/07	11	36.65	10	36.80	36.65	1	5,733	0.02%
2021/09/06	2	36.95	0	0.00	36.90	2	5,753	0.03%
2021/09/03	2	37.03	0	0.00	37.05	2	5,756	0.03%
2021/09/02	3	37.00	1	37.20	36.80	2	5,747	0.03%
2021/09/01	13	37.04	0	0.00	37.05	13	5,735	0.23%
2021/08/31	23	36.75	10	36.75	37.25	13	5,739	0.23%
2021/08/30	50	37.14	1	37.25	37.05	49	5,668	0.86%
2021/08/27	12	37.96	35	38.07	38.15	-23	5,597	-0.41%
2021/08/26	30	37.58	2	38.00	37.50	28	5,564	0.50%
2021/08/25	17	37.78	43	37.87	37.95	-26	5,540	-0.47%
2021/08/24	5	37.92	2	37.60	37.60	3	5,472	0.05%
2021/08/23	6.2	37.90	1	38.00	38.05	5.2	5,436	0.10%
2021/08/20	4	37.75	0	0.00	37.55	4	5,522	0.07%
2021/08/19	35.1	38.42	5	38.50	37.60	30.1	5,620	0.54%
2021/08/18	27	37.56	7	37.26	37.80	20	5,554	0.36%
2021/08/17	14	38.61	1	39.25	38.40	13	5,420	0.24%
2021/08/16	14.1	39.47	5	39.31	39.15	9.1	5,337	0.17%
2021/08/13	7	40.42	0	0.00	40.30	7	5,353	0.13%
2021/08/12	18.1	40.73	2	40.60	40.65	16.1	5,414	0.30%
2021/08/11	1	41.55	1	41.50	41.80	0	5,363	0.00%
2021/08/10	19	41.89	2	41.68	41.65	17	5,456	0.31%
2021/08/09	7	42.36	0	0.00	42.50	7	5,608	0.12%
2021/08/06	1	43.20	0	0.00	43.10	1	5,689	0.02%
2021/08/05	2	43.60	1	43.80	43.60	1	5,835	0.02%
2021/07/30	5	43.24	30	43.32	43.10	-25	6,426	-0.39%
2021/07/29	0	0.00	4	44.00	44.05	-4	6,570	-0.06%
2021/07/28	9	44.11	31	43.65	43.60	-22	6,811	-0.32%
2021/07/27	1	44.45	0	0.00	44.35	1	6,977	0.01%
2021/07/26	5	44.50	4	44.45	44.30	1	7,167	0.01%
2021/07/23	0	0.00	2	44.70	44.45	-2	7,452	-0.03%
2021/07/21	5.3	43.81	0	0.00	43.80	5.3	7,805	0.07%
2021/07/20	13	44.09	0	0.00	43.85	13	7,942	0.16%
2021/07/19	0	0.00	1	44.95	45.00	-1	8,125	-0.01%
2021/07/16	5	44.50	4	45.06	45.15	1	8,566	0.01%
2021/07/15	0	0.00	0.9	44.33	44.30	-0.9	8,998	-0.01%
2021/07/14	6	43.98	0	0.00	43.85	6	9,886	0.06%
2021/07/13	0	0.00	3	45.47	44.55	-3	10,139	-0.03%
2021/07/12	3	44.53	9	44.76	44.80	-6	10,396	-0.06%
2021/07/09	2	44.45	0	0.00	44.70	2	10,836	0.02%
2021/07/08	1	45.05	11	45.10	45.15	-10	10,863	-0.09%
2021/07/07	2	45.23	0	0.00	45.00	2	10,870	0.02%
2021/07/06	6	45.71	1	46.35	45.70	5	10,884	0.05%
2021/07/05	7	45.72	2	46.10	46.00	5	10,972	0.05%
2021/07/02	16	45.80	0	0.00	45.45	16	10,992	0.15%
2021/07/01	4	46.50	37	46.27	46.30	-33	10,943	-0.30%
2021/06/30	6.7	46.61	0	0.00	46.75	6.7	10,959	0.06%
2021/06/28	2	47.13	2	46.85	47.00	0	11,123	0.00%
2021/06/25	6	47.84	25.1	47.65	47.35	-19.1	11,196	-0.17%
2021/06/24	32	47.30	15	47.01	47.45	17	11,235	0.15%
2021/06/23	3	45.53	1	45.60	46.00	2	11,152	0.02%
2021/06/22	5	44.82	5	44.88	44.95	0	11,173	0.00%
2021/06/21	2.1	44.48	2	44.90	44.30	0.1	11,334	0.00%
2021/06/18	14.6	44.83	3	44.83	44.45	11.6	11,309	0.10%
2021/06/17	3.3	45.00	60	44.98	45.30	-56.7	11,002	-0.52%
2021/06/16	0.2	45.53	1	45.05	45.50	-0.8	11,021	-0.01%
2021/06/15	6	45.50	0	0.00	45.65	6	11,061	0.05%
2021/06/11	3	46.22	2	47.10	46.35	1	11,112	0.01%
2021/06/10	3	46.70	0	0.00	46.50	3	11,116	0.03%
2021/06/09	1	47.05	1	47.00	47.00	0	11,095	0.00%
2021/06/08	1	47.30	1	47.55	47.00	0	11,083	0.00%
2021/06/07	2	46.28	6	46.28	46.40	-4	11,102	-0.04%
2021/06/04	1	47.75	4	48.03	47.65	-3	11,091	-0.03%
2021/06/03	2	48.05	0	0.00	48.00	2	11,101	0.02%
2021/06/02	23	47.90	2	48.43	48.20	21	11,144	0.19%
2021/05/31	7	47.13	2	46.90	46.65	5	11,201	0.04%
2021/05/28	1	48.05	16	48.06	47.40	-15	11,297	-0.13%
2021/05/27	1.1	46.70	11	45.97	47.15	-10	11,207	-0.09%
2021/05/26	173	46.88	173	45.79	46.25	0	11,197	0.00%	大買/大賣/
2021/05/25	53	46.10	55	46.20	46.30	-2	11,152	-0.02%
2021/05/24	0	0.00	4	44.10	44.60	-4	11,108	-0.04%
2021/05/21	12	44.14	4	44.25	44.35	8	11,218	0.07%
2021/05/20	17	44.35	35	43.84	44.20	-18	11,167	-0.16%
2021/05/19	8	43.37	19	43.69	43.55	-11	11,092	-0.10%
2021/05/18	7	42.28	94	43.24	43.75	-87	11,075	-0.79%
2021/05/17	11.3	41.82	0.4	40.60	41.30	10.9	11,014	0.10%
2021/05/14	9	44.34	2	44.13	44.35	7	10,811	0.06%
2021/05/13	4	43.55	48	43.97	43.90	-44	10,697	-0.41%
2021/05/12	16	45.33	37.1	44.86	45.00	-21.1	10,559	-0.20%
2021/05/11	22	49.18	180	50.03	48.60	-158	10,379	-1.52%	大賣/鉅額交易
2021/05/10	163.6	52.10	5	51.62	51.50	158.6	10,201	1.55%	大買/鉅額交易
2021/05/07	21	50.41	0.1	51.30	51.00	20.9	10,178	0.21%
2021/05/06	11	50.30	14	49.93	50.70	-3	10,138	-0.03%
2021/05/05	15	50.12	15	49.89	49.50	0	9,970	0.00%
2021/05/04	15.4	51.70	36.1	50.65	51.10	-20.7	9,745	-0.21%
2021/05/03	15	52.45	42	52.60	52.50	-27	9,553	-0.28%
2021/04/29	33	53.99	32	54.18	54.10	1	9,387	0.01%
2021/04/28	13	55.06	12	55.07	55.50	1	9,117	0.01%
2021/04/27	10.6	56.16	8	56.01	56.10	2.6	9,030	0.03%
2021/04/26	28	57.03	5	56.96	57.00	23	8,914	0.26%
2021/04/23	17	55.69	18	55.86	56.30	-1	8,784	-0.01%
2021/04/22	54	57.68	22	57.84	56.10	32	8,588	0.37%
2021/04/21	23	57.00	48	57.03	57.10	-25	8,128	-0.31%
2021/04/20	61	56.82	93.2	56.97	56.50	-32.2	7,741	-0.42%
2021/04/19	7.4	53.72	10	53.45	53.80	-2.6	6,858	-0.04%
2021/04/16	16	51.67	129	50.65	51.70	-113	6,557	-1.72%	大賣/鉅額交易
2021/04/15	75	51.36	30	50.54	51.20	45	6,355	0.71%
2021/04/14	14	48.09	6	47.89	48.15	8	5,976	0.13%
2021/04/13	50	47.97	8	47.69	47.30	42	6,072	0.69%
2021/04/12	80	47.93	11	47.95	47.80	69	6,202	1.11%
2021/04/09	12	48.10	22	48.02	48.00	-10	6,238	-0.16%
2021/04/06	3	47.47	20	47.67	47.30	-17	6,151	-0.28%
2021/04/01	14	47.49	3	47.47	47.45	11	6,115	0.18%
2021/03/31	21	48.19	45	48.01	48.20	-24	6,045	-0.40%
2021/03/30	6	47.03	5	47.19	47.50	1	5,882	0.02%
2021/03/29	1	46.55	11.5	46.56	47.00	-10.5	5,788	-0.18%
2021/03/26	24	45.95	108	45.62	45.45	-84	5,754	-1.46%	大賣/
2021/03/25	6	45.45	13	45.60	45.75	-7	5,709	-0.12%
2021/03/24	4	45.51	66	45.85	46.40	-62	5,620	-1.10%
2021/03/23	1	44.70	7	44.88	44.75	-6	5,436	-0.11%
2021/03/22	0	0.00	2	44.70	44.55	-2	5,468	-0.04%
2021/03/19	19	44.49	13	44.45	44.20	6	5,493	0.11%
2021/03/18	1	45.00	4	45.33	45.00	-3	5,476	-0.05%
2021/03/17	11	44.11	25	44.76	44.70	-14	5,413	-0.26%
2021/03/16	3	44.05	12	44.10	44.05	-9	5,370	-0.17%
2021/03/15	0.5	44.00	3	43.92	44.15	-2.5	5,446	-0.05%
2021/03/12	1	43.90	1	44.25	44.00	0	5,608	0.00%
2021/03/11	2	44.00	2	43.98	43.85	0	5,662	0.00%
2021/03/10	0	0.00	1	43.85	43.65	-1	5,681	-0.02%
2021/03/09	1	43.80	3	43.75	43.60	-2	5,722	-0.03%
2021/03/08	6	43.35	5	44.08	43.45	1	5,736	0.02%
2021/03/05	5	42.93	0	0.00	42.95	5	5,802	0.09%
2021/03/04	2	43.73	1	44.35	43.55	1	5,959	0.02%
2021/03/03	0	0.00	21	43.98	43.85	-21	5,920	-0.35%
2021/03/02	12	42.74	0	0.00	42.40	12	5,874	0.20%
2021/02/26	6	42.85	2	42.90	43.15	4	5,890	0.07%
2021/02/25	1	44.75	0	0.00	44.45	1	5,794	0.02%
2021/02/24	5	44.62	0	0.00	44.40	5	5,882	0.08%
2021/02/23	0	0.00	7	44.49	44.65	-7	6,035	-0.12%
2021/02/22	0	0.00	2	43.30	43.60	-2	6,028	-0.03%
2021/02/19	1	42.35	0	0.00	42.55	1	6,085	0.02%
2021/02/18	5	43.15	73	43.18	43.30	-68	6,145	-1.11%
2021/02/17	11	42.56	16	42.68	42.70	-5	6,144	-0.08%
2021/02/05	0	0.00	1	42.20	41.80	-1	6,269	-0.02%
2021/02/04	5	41.74	0	0.00	41.65	5	6,367	0.08%
2021/02/03	7	42.49	31	42.75	42.45	-24	6,557	-0.37%
2021/02/02	1	42.00	13	41.75	42.25	-12	6,570	-0.18%
2021/02/01	8	40.15	12	40.70	40.80	-4	6,557	-0.06%
2021/01/29	7	40.19	15	39.74	39.95	-8	6,608	-0.12%
2021/01/28	57	40.55	18	40.52	40.35	39	6,637	0.59%
2021/01/27	5	41.51	5	41.45	41.40	0	6,668	0.00%
2021/01/26	0	0.00	25	41.54	41.50	-25	6,678	-0.37%
2021/01/21	0	0.00	6	42.05	41.70	-6	6,672	-0.09%
2021/01/20	64	41.83	16	42.10	41.60	48	6,659	0.72%
2021/01/19	5	43.20	30	43.23	43.20	-25	6,574	-0.38%
2021/01/18	3	42.02	0	0.00	42.35	3	6,533	0.05%
2021/01/15	0	0.00	8	43.01	43.05	-8	6,497	-0.12%
2021/01/14	1	42.80	27	43.00	43.10	-26	6,468	-0.40%
2021/01/13	0	0.00	1	43.30	43.30	-1	6,412	-0.02%
2021/01/12	0	0.00	53	43.14	43.05	-53	6,351	-0.83%
2021/01/11	1	43.30	2	43.58	43.55	-1	6,308	-0.02%
2021/01/08	20	43.20	10.2	43.33	43.60	9.8	6,269	0.16%
2021/01/07	40	42.24	21	42.52	42.85	19	6,170	0.31%
2021/01/06	26	41.62	8	41.82	41.35	18	6,075	0.30%
2021/01/05	25	43.17	11	42.87	42.80	14	5,880	0.24%
2021/01/04	0	0.00	3.1	44.13	44.40	-3.1	5,711	-0.05%
2020/12/31	0	0.00	51	43.90	44.05	-51	5,632	-0.91%
2020/12/30	5	44.00	14.6	44.22	44.10	-9.6	5,627	-0.17%
2020/12/29	4	43.45	0	0.00	43.35	4	5,619	0.07%
2020/12/28	1	43.75	4	43.40	43.60	-3	5,671	-0.05%
2020/12/25	5	43.80	4	43.45	43.55	1	5,672	0.02%
2020/12/24	0	0.00	1	43.65	43.50	-1	5,697	-0.02%
2020/12/23	0	0.00	11	43.37	43.35	-11	5,735	-0.19%
2020/12/22	22	43.66	11	44.20	43.05	11	5,733	0.19%
2020/12/21	7	44.42	3	44.60	44.65	4	5,756	0.07%
2020/12/18	1	45.05	1	45.35	45.10	0	5,733	0.00%
2020/12/17	3	45.10	6	45.49	45.50	-3	5,731	-0.05%
2020/12/16	4	45.35	15	45.55	45.70	-11	5,727	-0.19%
2020/12/15	1	44.45	5	45.12	44.80	-4	5,641	-0.07%
2020/12/14	4	44.90	3	45.25	45.15	1	5,592	0.02%
2020/12/11	2	44.30	2.5	44.43	44.35	-0.5	5,524	-0.01%
2020/12/10	2	44.85	3	44.87	44.80	-1	5,539	-0.02%
2020/12/09	38	44.96	27	45.31	45.30	11	5,503	0.20%
2020/12/08	42	45.09	13.1	45.29	45.45	28.9	5,469	0.53%
2020/12/07	3	43.75	0.1	43.70	43.80	3	5,351	0.06%
2020/12/04	101	43.65	2	43.70	43.70	99	5,386	1.84%	大買/
2020/12/03	21	43.03	7	43.34	43.30	14	5,370	0.26%
2020/12/02	3	43.48	21	43.43	43.20	-18	5,391	-0.33%
2020/12/01	74.5	43.61	14	43.45	43.50	60.5	5,425	1.12%
2020/11/30	25	42.90	0	0.00	42.50	25	5,374	0.47%
2020/11/27	1	43.20	11	43.10	43.20	-10	5,260	-0.19%
2020/11/26	2	43.05	4	43.35	43.20	-2	5,288	-0.04%
2020/11/25	31	43.00	34	42.81	43.00	-3	5,393	-0.06%
2020/11/24	3	43.08	4	42.54	42.75	-1	5,366	-0.02%
2020/11/23	1	43.45	11	43.49	43.30	-10	5,316	-0.19%
2020/11/20	14	42.84	23.9	42.93	43.25	-9.9	5,180	-0.19%
2020/11/18	15	40.91	3	41.03	41.05	12	4,859	0.25%
2020/11/17	1	40.35	33	40.32	40.35	-32	4,780	-0.67%
2020/11/16	4	39.85	10	39.93	39.95	-6	4,811	-0.12%
2020/11/13	40	40.68	37	40.55	39.95	3	4,820	0.06%
2020/11/12	28	39.56	9	39.93	39.90	19	4,745	0.40%
2020/11/11	1	39.95	72.4	39.28	40.00	-71.4	4,888	-1.46%
2020/11/10	3	38.48	7.6	38.64	38.60	-4.6	4,971	-0.09%
2020/11/09	5	38.50	13	38.49	38.60	-8	5,060	-0.16%
2020/11/06	1	37.95	28	38.29	38.25	-27	5,078	-0.53%
2020/11/05	36	38.03	12	38.01	38.00	24	5,174	0.46%
2020/11/04	1	36.45	10	37.26	37.50	-9	5,080	-0.18%
2020/11/02	1	35.90	8	36.00	36.05	-7	5,117	-0.14%
2020/10/30	14	35.99	7	36.18	36.10	7	5,225	0.13%
2020/10/29	14	36.21	0	0.00	36.35	14	5,303	0.26%
2020/10/28	6	37.07	15	37.42	37.10	-9	5,346	-0.17%
2020/10/27	0	0.00	1	37.45	37.45	-1	5,352	-0.02%
2020/10/26	4	37.20	3	37.25	37.25	1	5,348	0.02%
2020/10/22	10	36.95	0	0.00	36.70	10	5,425	0.18%
2020/10/20	3	36.95	0	0.00	36.80	3	5,487	0.05%
2020/10/15	13	36.57	0	0.00	36.60	13	5,670	0.23%
2020/10/14	5	37.03	0.4	37.10	37.10	4.6	5,719	0.08%
2020/10/13	10	37.00	0	0.00	37.20	10	5,812	0.17%
2020/10/08	1	37.65	8	37.70	37.85	-7	6,042	-0.12%
2020/10/06	1	37.85	1	38.05	38.00	0	6,125	0.00%
2020/10/05	0	0.00	5	37.80	37.90	-5	6,147	-0.08%
2020/09/30	2	37.20	1	37.25	36.90	1	6,153	0.02%
2020/09/29	7	37.29	1	37.15	37.20	6	6,259	0.10%
2020/09/28	2	36.70	10	36.68	36.70	-8	6,259	-0.13%
2020/09/25	12.2	35.84	4	36.04	36.00	8.2	6,273	0.13%
2020/09/24	26	36.12	48	35.77	35.70	-22	6,256	-0.35%
2020/09/23	1	36.95	1	37.25	37.30	0	6,213	0.00%
2020/09/22	5	37.17	13	37.39	37.05	-8	6,199	-0.13%
2020/09/21	3	38.30	0	0.00	38.00	3	6,198	0.05%
2020/09/18	1	37.60	3	37.60	37.70	-2	6,209	-0.03%
2020/09/17	17	37.79	0	0.00	37.90	17	6,204	0.27%
2020/09/16	9.6	38.24	0	0.00	38.25	9.6	6,206	0.15%
2020/09/15	9	38.38	3	38.42	38.50	6	6,224	0.10%
2020/09/14	0	0.00	1	38.00	37.80	-1	6,212	-0.02%
2020/09/11	5	38.13	7	38.13	37.90	-2	6,237	-0.03%
2020/09/10	36	38.19	15	38.15	38.50	21	6,293	0.33%
2020/09/09	5	38.30	18	37.68	38.45	-13	6,266	-0.21%
2020/09/08	20	37.50	54	37.42	37.50	-34	6,182	-0.55%
2020/09/07	58	37.34	7	36.82	37.25	51	6,152	0.83%
2020/09/04	16	35.81	2	36.08	36.10	14	6,136	0.23%
2020/09/03	12	35.78	1	36.25	35.85	11	6,096	0.18%
2020/09/02	2	35.65	4	35.70	35.90	-2	6,043	-0.03%
2020/09/01	7	36.29	0	0.00	36.40	7	6,018	0.12%
2020/08/31	8	36.26	7	36.38	36.00	1	5,954	0.02%
2020/08/28	1	37.40	1	37.60	37.30	0	5,794	0.00%
2020/08/27	43	37.42	0	0.00	37.30	43	5,819	0.74%
2020/08/26	0	0.00	1	37.85	37.75	-1	5,800	-0.02%
2020/08/25	2	37.73	2	38.00	37.65	0	5,843	0.00%
2020/08/24	6	37.50	3	37.80	37.65	3	6,080	0.05%
2020/08/21	17	38.14	1	38.10	38.10	16	6,084	0.26%
2020/08/20	16	37.11	20	36.85	37.45	-4	6,072	-0.07%
2020/08/19	8	38.72	6	38.45	38.40	2	5,995	0.03%
2020/08/18	14	38.42	9	38.77	39.00	5	5,938	0.08%
2020/08/17	13	39.12	48	39.04	38.75	-35	5,860	-0.60%
2020/08/14	4	38.19	1	38.85	38.65	3	5,618	0.05%
2020/08/13	5.5	37.52	14	37.01	37.75	-8.5	5,386	-0.16%
2020/08/12	4	36.53	0	0.00	36.35	4	5,277	0.08%
2020/08/11	7	36.56	32	36.50	36.65	-25	5,220	-0.48%
2020/08/10	17	35.61	4	35.35	35.40	13	5,063	0.26%
2020/08/07	0	0.00	11	35.92	35.35	-11	5,125	-0.21%
2020/08/06	6	36.37	24	36.58	36.40	-18	5,117	-0.35%
2020/08/05	1	36.10	8	36.03	35.90	-7	5,015	-0.14%
2020/08/04	15	35.01	6	35.26	35.55	9	4,923	0.18%
2020/08/03	1	33.60	0	0.00	33.60	1	4,841	0.02%
2020/07/31	3	33.95	1	34.40	33.95	2	4,787	0.04%
2020/07/30	2	33.58	1	34.40	34.40	1	4,821	0.02%
2020/07/29	4	33.99	1	34.10	33.65	3	4,862	0.06%
2020/07/28	4	33.56	1	33.75	33.55	3	4,921	0.06%
2020/07/27	1	34.35	2	34.15	34.00	-1	4,975	-0.02%
2020/07/24	1	34.55	1	34.50	34.50	0	4,982	0.00%
2020/07/23	10	35.28	4	35.46	35.00	6	5,072	0.12%
2020/07/22	5	35.63	4	35.65	35.65	1	5,096	0.02%
2020/07/21	10	35.66	4	35.63	35.55	6	5,052	0.12%
2020/07/20	8	35.22	0	0.00	35.05	8	5,070	0.16%
2020/07/17	5	36.47	3	35.75	35.70	2	5,023	0.04%
2020/07/16	8	37.14	29	37.06	37.00	-21	4,973	-0.42%
2020/07/15	1	36.60	2	36.70	36.35	-1	4,823	-0.02%
2020/07/14	0	0.00	1	35.60	35.55	-1	4,782	-0.02%
2020/07/13	6	35.85	3	35.82	35.55	3	4,758	0.06%
2020/07/10	0.2	35.30	5	35.40	35.50	-4.8	4,728	-0.10%
2020/07/09	5	36.13	12.3	36.10	36.00	-7.3	4,714	-0.16%
2020/07/08	1	35.70	4	35.89	36.00	-3	4,653	-0.06%
2020/07/07	0	0.00	1	35.20	35.15	-1	4,545	-0.02%
2020/07/06	1	34.90	0	0.00	35.10	1	4,552	0.02%
2020/07/03	6	34.97	0	0.00	34.95	6	4,557	0.13%
2020/07/02	8	34.86	7	35.11	35.15	1	4,612	0.02%
2020/06/30	5	33.84	0	0.00	33.75	5	4,590	0.11%
2020/06/29	3	33.97	2	34.10	33.95	1	4,602	0.02%
2020/06/24	8	34.66	6	34.59	34.50	2	4,614	0.04%
2020/06/23	3	34.80	3	34.15	34.70	0	4,680	0.00%
2020/06/22	4	34.89	2	34.58	34.60	2	4,693	0.04%
2020/06/19	4	35.10	2	35.10	35.00	2	4,719	0.04%
2020/06/18	2	35.60	0	0.00	35.10	2	4,715	0.04%
2020/06/17	18	35.78	14	35.80	35.70	4	4,735	0.08%
2020/06/16	5	34.29	5	34.60	34.15	0	4,763	0.00%
2020/06/15	1	34.40	5	34.20	34.20	-4	4,906	-0.08%
2020/06/12	2	34.20	8	34.34	34.45	-6	4,997	-0.12%
2020/06/11	5	35.43	20	35.00	34.70	-15	5,094	-0.29%
2020/06/10	2	35.50	1	35.80	36.00	1	5,095	0.02%
2020/06/09	13	35.29	25	35.32	35.40	-12	5,202	-0.23%
2020/06/08	8	34.98	12	35.17	35.20	-4	5,290	-0.08%
2020/06/05	1	34.75	1	34.65	34.75	0	5,287	0.00%
2020/06/04	5	34.89	1	34.75	34.75	4	5,291	0.08%
2020/06/03	1	34.60	6	34.19	34.60	-5	5,331	-0.09%
2020/06/02	6	33.79	0	0.00	33.80	6	5,305	0.11%
2020/06/01	4	34.10	0	0.00	33.75	4	5,302	0.08%
2020/05/29	5	33.30	1	33.60	32.80	4	5,263	0.08%
2020/05/28	4	33.78	75	33.45	33.55	-71	5,041	-1.41%
2020/05/27	76	33.82	0	0.00	34.00	76	5,029	1.51%
2020/05/26	9	33.42	16	33.51	33.80	-7	5,065	-0.14%
2020/05/25	3	32.47	1	32.50	32.50	2	5,049	0.04%
2020/05/22	15	33.01	0	0.00	32.55	15	5,050	0.30%
2020/05/21	3	33.65	0	0.00	33.80	3	5,024	0.06%
2020/05/20	0	0.00	7	33.00	33.70	-7	5,007	-0.14%
2020/05/19	3	32.98	1	33.40	33.30	2	4,972	0.04%
2020/05/18	6	32.39	3	32.40	32.25	3	4,934	0.06%
2020/05/15	1	31.80	2	32.15	31.80	-1	4,908	-0.02%
2020/05/14	18	32.24	2	32.10	32.00	16	4,866	0.33%
2020/05/12	1	33.35	0	0.00	33.35	1	4,745	0.02%
2020/05/11	0.1	33.90	0	0.00	33.85	0.1	4,722	0.00%
2020/05/08	1	34.25	0	0.00	33.85	1	4,701	0.02%
2020/05/07	12	34.21	1	34.25	34.15	11	4,681	0.23%
2020/05/06	3	34.40	1	35.00	34.50	2	4,675	0.04%
2020/05/05	3	34.98	2	35.00	34.55	1	4,627	0.02%
2020/05/04	1	34.20	0	0.00	34.10	1	4,569	0.02%
2020/04/30	9	34.64	5	34.79	34.55	4	4,501	0.09%
2020/04/29	2	34.50	3	34.80	34.50	-1	4,405	-0.02%
2020/04/28	16	33.92	11.2	34.22	34.55	4.8	4,379	0.11%
2020/04/27	5	32.39	11	32.04	32.80	-6	4,385	-0.14%
2020/04/24	4	30.71	0	0.00	30.60	4	4,282	0.09%
2020/04/23	5	30.97	0	0.00	30.85	5	4,231	0.12%
2020/04/22	0	0.00	5	31.10	31.30	-5	4,169	-0.12%
2020/04/21	4	32.05	9	32.25	31.80	-5	4,150	-0.12%
2020/04/17	10	33.25	0	0.00	33.10	10	4,100	0.24%
2020/04/16	5	32.83	0	0.00	32.85	5	4,028	0.12%
2020/04/15	4	33.35	0	0.00	33.40	4	3,986	0.10%
2020/04/14	5	33.45	2	32.10	33.30	3	3,956	0.08%
2020/04/13	1	32.30	2	32.55	32.05	-1	3,904	-0.03%
2020/04/10	2	32.30	0	0.00	32.55	2	3,896	0.05%
2020/04/08	3	32.50	1	32.55	32.60	2	3,826	0.05%
2020/04/07	1	31.40	1	31.40	31.40	0	3,764	0.00%
2020/04/06	1	29.80	3	30.00	30.05	-2	3,697	-0.05%
2020/04/01	1	30.55	0	0.00	30.45	1	3,626	0.03%
2020/03/31	2	31.18	0	0.00	30.80	2	3,591	0.06%
2020/03/27	12	31.22	3	31.00	31.00	9	3,489	0.26%
2020/03/26	0	0.00	7	32.00	31.00	-7	3,437	-0.20%
2020/03/25	3	31.33	9	31.47	31.55	-6	3,491	-0.17%
2020/03/24	0	0.00	2	31.25	30.70	-2	3,435	-0.06%
2020/03/23	7	29.95	6	29.86	29.60	1	3,401	0.03%
2020/03/20	8	30.46	31	31.04	30.25	-23	3,357	-0.69%
2020/03/19	37	30.76	32	31.09	29.70	5	3,219	0.16%
2020/03/18	7	32.99	24	33.00	33.00	-17	3,094	-0.55%
2020/03/17	6	33.09	2	33.18	33.00	4	3,023	0.13%
2020/03/16	6	34.97	7	35.46	34.90	-1	2,921	-0.03%
2020/03/13	4	34.90	3	35.02	36.00	1	2,853	0.04%
2020/03/12	17	37.18	0	0.00	37.85	17	2,743	0.62%
2020/03/11	3	37.48	0	0.00	38.00	3	2,632	0.11%
2020/03/10	0	0.00	42	37.60	38.35	-42	2,580	-1.63%
2020/03/09	8	38.12	7	38.04	38.10	1	2,568	0.04%
2020/03/06	1.4	38.86	0	0.00	39.00	1.4	2,521	0.06%
2020/03/05	0	0.00	1.2	39.37	39.20	-1.2	2,503	-0.05%
2020/03/04	0.1	39.20	0	0.00	39.20	0.1	2,525	0.00%
2020/03/03	2.1	39.03	0	0.00	39.10	2.1	2,520	0.08%
2020/03/02	0	0.00	10	38.90	39.00	-10	2,519	-0.40%
2020/02/27	2	38.90	3	39.05	39.55	-1	2,620	-0.04%
2020/02/26	4	38.63	2	38.88	39.10	2	2,573	0.08%
2020/02/25	0.3	38.95	0	0.00	38.70	0.3	2,585	0.01%
2020/02/24	6	38.91	1	39.00	38.90	5	2,600	0.19%
2020/02/21	0	0.00	4	39.25	39.15	-4	2,615	-0.15%
2020/02/20	4	39.14	0	0.00	39.10	4	2,680	0.15%
2020/02/19	1	39.25	0	0.00	39.45	1	2,709	0.04%
2020/02/18	3	39.20	0	0.00	39.20	3	2,738	0.11%
2020/02/17	10	39.55	0	0.00	39.45	10	2,819	0.35%
2020/02/14	2	39.83	2	39.90	39.95	0	2,899	0.00%
2020/02/13	4	39.66	3	39.60	39.55	1	3,163	0.03%
2020/02/12	2	39.50	0	0.00	39.45	2	3,227	0.06%
2020/02/10	2	39.25	0	0.00	39.40	2	3,239	0.06%
2020/02/07	0	0.00	2	39.75	39.60	-2	3,261	-0.06%
2020/02/06	1	40.10	0	0.00	40.00	1	3,273	0.03%
2020/02/05	1	39.45	15	39.80	39.95	-14	3,292	-0.43%
2020/02/03	6	39.01	3	38.75	39.35	3	3,314	0.09%
2020/01/31	6	39.45	5	39.59	39.35	1	3,313	0.03%
2020/01/30	34	39.89	43	40.52	39.10	-9	3,309	-0.27%
2020/01/17	1	42.00	0	0.00	42.10	1	3,214	0.03%
2020/01/16	0	0.00	1	42.05	42.15	-1	3,242	-0.03%
2020/01/15	1	42.00	0	0.00	42.10	1	3,280	0.03%
2020/01/13	0	0.00	1	42.30	42.40	-1	3,406	-0.03%
2020/01/09	0	0.00	6	41.30	41.50	-6	3,666	-0.16%
2020/01/08	1	41.10	0	0.00	41.05	1	3,823	0.03%
2020/01/07	0	0.00	1	41.40	41.35	-1	3,905	-0.03%
2020/01/06	11	41.45	5	41.40	41.40	6	3,994	0.15%
2020/01/02	3	41.95	6	42.00	42.10	-3	4,028	-0.07%
2019/12/31	6	41.80	0	0.00	41.80	6	4,073	0.15%
2019/12/27	0	0.00	2	42.15	42.30	-2	4,165	-0.05%
2019/12/25	4	41.90	0	0.00	42.00	4	4,258	0.09%
2019/12/24	2	42.15	0	0.00	42.00	2	4,413	0.05%
2019/12/23	2	42.28	0	0.00	42.45	2	4,491	0.04%
2019/12/20	0	0.00	1	42.05	43.05	-1	4,473	-0.02%
2019/12/19	0	0.00	5	42.05	42.20	-5	4,446	-0.11%
2019/12/18	6	42.40	4	42.40	42.25	2	4,593	0.04%
2019/12/17	0	0.00	2	42.15	42.30	-2	4,627	-0.04%
2019/12/16	4	41.80	0	0.00	42.00	4	4,631	0.09%
2019/12/13	5	42.08	0	0.00	41.65	5	4,676	0.11%
2019/12/12	4	41.75	2	41.80	41.65	2	4,648	0.04%
2019/12/11	1	41.10	0	0.00	41.15	1	4,660	0.02%
2019/12/10	3	40.92	0	0.00	41.00	3	4,672	0.06%
2019/12/09	10	40.92	0	0.00	40.85	10	4,698	0.21%
2019/12/06	5	41.55	0	0.00	41.40	5	4,681	0.11%
2019/12/05	3	41.15	0	0.00	41.10	3	4,680	0.06%
2019/12/03	5	41.16	6	41.12	41.40	-1	4,746	-0.02%
2019/12/02	1	41.55	0	0.00	41.25	1	4,737	0.02%
2019/11/29	4	41.74	0	0.00	41.60	4	4,782	0.08%
2019/11/28	2	42.05	0	0.00	42.00	2	4,904	0.04%
2019/11/27	4	42.05	14	41.95	42.00	-10	5,085	-0.20%
2019/11/26	21	41.96	1	42.15	41.85	20	5,132	0.39%
2019/11/22	1	42.20	0	0.00	42.20	1	5,197	0.02%
2019/11/19	3	42.27	0	0.00	42.45	3	5,580	0.05%
2019/11/18	0	0.00	1	42.75	42.80	-1	5,521	-0.02%
2019/11/15	1	42.90	0	0.00	42.95	1	5,489	0.02%
2019/11/14	2	43.38	2	43.00	42.95	0	5,468	0.00%
2019/11/13	4.4	43.42	21	43.51	43.35	-16.6	5,403	-0.31%
2019/11/12	24.5	44.47	1	44.00	44.00	23.5	5,374	0.44%
2019/11/11	4	47.10	5	47.62	46.95	-1	5,134	-0.02%
2019/11/08	1	48.20	0	0.00	48.35	1	5,129	0.02%
2019/11/06	20	48.40	4	48.25	48.30	16	5,175	0.31%
2019/11/05	25	48.25	1	48.20	48.20	24	5,166	0.46%
2019/11/04	0	0.00	1	48.00	48.25	-1	5,203	-0.02%
2019/11/01	0	0.00	4	47.98	48.20	-4	5,230	-0.08%
2019/10/31	0	0.00	4	48.13	47.85	-4	5,258	-0.08%
2019/10/30	3	47.90	0	0.00	48.00	3	5,276	0.06%
2019/10/29	3	47.48	0	0.00	47.30	3	5,315	0.06%
2019/10/28	3	47.68	3	47.72	47.55	0	5,312	0.00%
2019/10/25	1	47.75	0	0.00	47.70	1	5,313	0.02%
2019/10/24	0	0.00	1	47.70	48.00	-1	5,323	-0.02%
2019/10/23	1	48.15	1	47.85	47.90	0	5,337	0.00%
2019/10/22	5	48.06	7	48.64	47.80	-2	5,320	-0.04%
2019/10/21	6	48.53	14	48.50	48.55	-8	5,267	-0.15%
2019/10/18	3	48.35	3	48.42	48.70	0	5,261	0.00%
2019/10/17	1	47.60	1	48.10	48.15	0	5,135	0.00%
2019/10/16	2.3	47.74	44	47.19	47.95	-41.7	5,045	-0.83%
2019/10/15	3	46.65	0	0.00	46.60	3	4,906	0.06%
2019/10/14	1	45.90	14	45.88	46.05	-13	4,817	-0.27%
2019/10/09	10	44.95	5	45.15	44.90	5	4,743	0.11%
2019/10/08	3	45.40	1	45.30	45.15	2	4,756	0.04%
2019/10/07	10	45.60	0	0.00	45.35	10	4,751	0.21%
2019/10/04	2	45.10	0	0.00	45.45	2	4,737	0.04%
2019/10/03	4	44.94	12	45.29	45.00	-8	4,717	-0.17%
2019/10/02	6	45.65	0	0.00	45.85	6	4,638	0.13%
2019/10/01	2	46.13	7.3	46.01	46.15	-5.3	4,620	-0.11%
2019/09/27	11	45.86	43	45.73	45.80	-32	4,558	-0.70%
2019/09/26	0	0.00	11	45.30	45.10	-11	4,414	-0.25%
2019/09/25	5	44.97	12	44.95	45.00	-7	4,333	-0.16%
2019/09/24	51	45.12	1	45.25	44.65	50	4,339	1.15%
2019/09/23	11	45.00	1	44.95	45.00	10	4,302	0.23%
2019/09/20	0	0.00	3	44.32	44.40	-3	4,202	-0.07%
2019/09/19	0	0.00	1	44.40	44.50	-1	4,148	-0.02%
2019/09/18	9	44.46	1	44.60	44.60	8	4,143	0.19%
2019/09/17	0	0.00	1	44.50	44.40	-1	4,110	-0.02%
2019/09/16	0	0.00	5	44.15	44.25	-5	4,158	-0.12%
2019/09/12	0	0.00	13	44.15	44.15	-13	4,115	-0.32%
2019/09/11	5	44.15	4	43.98	44.00	1	4,103	0.02%
2019/09/10	2	44.10	72	43.95	43.95	-70	4,084	-1.71%
2019/09/09	3	43.80	4	43.71	43.80	-1	4,057	-0.02%
2019/09/06	20	43.95	0	0.00	43.85	20	4,060	0.49%
2019/09/05	24	43.68	0	0.00	43.70	24	4,098	0.59%
2019/09/04	2	43.25	0	0.00	43.50	2	4,089	0.05%
2019/09/03	2	43.50	1	43.50	43.45	1	4,087	0.02%
2019/09/02	0.3	44.15	3	44.18	44.05	-2.7	4,061	-0.07%
2019/08/30	5	43.95	29	43.79	44.00	-24	3,937	-0.61%
2019/08/29	11	43.01	2	42.90	43.00	9	3,771	0.24%
2019/08/28	1	42.75	0	0.00	43.00	1	3,712	0.03%
2019/08/27	1	43.10	6	43.43	43.00	-5	3,669	-0.14%
2019/08/26	6	43.13	14	43.05	42.60	-8	3,526	-0.23%
2019/08/23	21	42.28	6	42.13	42.50	15	3,394	0.44%
2019/08/22	2	40.93	16.3	41.03	41.30	-14.3	3,183	-0.45%
2019/08/20	0	0.00	3	40.02	39.85	-3	3,193	-0.09%
2019/08/19	1	40.00	23	40.00	40.00	-22	3,198	-0.69%
2019/08/16	1	39.75	1	40.00	40.10	0	3,219	0.00%
2019/08/15	0	0.00	30	40.05	40.10	-30	3,211	-0.93%
2019/08/14	0	0.00	2	40.35	40.15	-2	3,248	-0.06%
2019/08/13	4	40.25	0	0.00	40.25	4	3,256	0.12%
2019/08/12	0	0.00	7	40.05	40.00	-7	3,229	-0.22%
2019/08/08	9	38.95	1	38.75	39.05	8	3,192	0.25%
2019/08/07	1	38.70	0	0.00	38.75	1	3,208	0.03%
2019/08/02	1	39.10	0	0.00	39.00	1	3,267	0.03%
2019/08/01	2	39.40	0	0.00	39.55	2	3,315	0.06%
2019/07/31	0	0.00	1	40.40	40.40	-1	3,327	-0.03%
2019/07/30	0	0.00	11	40.17	40.15	-11	3,299	-0.33%
2019/07/29	3	39.98	0	0.00	40.00	3	3,334	0.09%
2019/07/26	2	40.05	0	0.00	40.20	2	3,318	0.06%
2019/07/25	2	40.05	2	40.13	40.10	0	3,322	0.00%
2019/07/24	0	0.00	1	39.70	39.65	-1	3,357	-0.03%
2019/07/23	1	39.60	1	39.75	39.65	0	3,402	0.00%
2019/07/22	9	39.43	0	0.00	39.45	9	3,403	0.26%
2019/07/19	1	40.20	45	40.21	40.40	-44	3,498	-1.26%
2019/07/18	0	0.00	15	40.21	40.20	-15	3,544	-0.42%
2019/07/17	2	40.40	0	0.00	40.30	2	3,573	0.06%
2019/07/16	2	40.55	22	40.60	40.55	-20	3,634	-0.55%
2019/07/12	4	40.40	0	0.00	40.65	4	3,804	0.11%
2019/07/11	0	0.00	1	40.40	40.40	-1	3,838	-0.03%
2019/07/10	0	0.00	3	40.25	40.25	-3	3,878	-0.08%
2019/07/09	2	40.15	0	0.00	40.05	2	3,918	0.05%
2019/07/08	2	40.10	0	0.00	40.20	2	3,957	0.05%
2019/07/02	1	39.95	0	0.00	40.00	1	4,035	0.02%
2019/07/01	5	40.11	2	40.00	39.90	3	4,041	0.07%
2019/06/26	1	40.20	2	40.25	40.45	-1	4,005	-0.02%
2019/06/25	8	40.76	0	0.00	40.30	8	4,038	0.20%
2019/06/24	0	0.00	7	40.78	40.80	-7	4,043	-0.17%
2019/06/21	0	0.00	7	40.55	40.55	-7	4,072	-0.17%
2019/06/19	1	39.85	4	39.85	40.25	-3	4,059	-0.07%
2019/06/18	0	0.00	1	39.75	39.80	-1	4,034	-0.02%
2019/06/17	1	39.65	0	0.00	39.50	1	4,040	0.02%
2019/06/14	1	39.15	3	39.17	39.30	-2	4,044	-0.05%
2019/06/13	6	39.13	3	39.05	39.10	3	4,028	0.07%
2019/06/12	13	39.41	0	0.00	39.55	13	4,083	0.32%
2019/06/11	6	40.16	0	0.00	40.10	6	4,023	0.15%
2019/05/31	3	40.00	8	40.10	40.10	-5	3,899	-0.13%
2019/05/30	0	0.00	7	40.15	40.05	-7	3,877	-0.18%
2019/05/27	4	39.58	0	0.00	40.00	4	3,864	0.10%
2019/05/24	8	39.44	0	0.00	39.40	8	3,855	0.21%
2019/05/23	4	39.73	0	0.00	39.85	4	3,854	0.10%
2019/05/22	3	40.43	0	0.00	40.15	3	3,830	0.08%
2019/05/21	4	40.36	12	40.30	40.65	-8	3,842	-0.21%
2019/05/20	0	0.00	1	39.60	39.35	-1	3,766	-0.03%
2019/05/17	11	39.04	7	38.85	38.65	4	3,753	0.11%
2019/05/16	1.2	38.70	0	0.00	38.65	1.2	3,756	0.03%
2019/05/14	4	38.71	0	0.00	38.75	4	3,736	0.11%
2019/05/13	15.5	39.32	9	39.05	39.10	6.5	3,689	0.18%
2019/05/10	18	39.89	4	39.70	39.70	14	3,645	0.38%
2019/05/09	16.3	40.09	10	40.01	39.95	6.3	3,642	0.17%
2019/05/08	3	40.33	0	0.00	40.65	3	3,564	0.08%
2019/05/07	11	40.74	5	40.85	40.85	6	3,503	0.17%
2019/05/06	1	40.80	0	0.00	40.80	1	3,461	0.03%
2019/05/02	1	41.60	6	41.57	41.45	-5	3,385	-0.15%
2019/04/30	3	41.53	0	0.00	41.25	3	3,366	0.09%
2019/04/29	0	0.00	14	41.58	41.60	-14	3,305	-0.42%
2019/04/26	1	40.70	0	0.00	41.00	1	3,252	0.03%
2019/04/25	36	40.73	1	40.35	40.40	35	3,231	1.08%
2019/04/24	17	41.08	2	41.00	41.05	15	3,100	0.48%
2019/04/23	41	41.00	0	0.00	41.00	41	3,036	1.35%
2019/04/22	10	41.00	1	41.00	41.00	9	2,998	0.30%
2019/04/19	34	41.47	2	41.45	41.20	32	2,929	1.09%
2019/04/18	3	40.95	2	41.00	41.05	1	2,856	0.04%
2019/04/17	3.3	41.13	1	41.05	41.15	2.3	2,785	0.08%
2019/04/16	13	41.17	1	41.00	41.00	12	2,720	0.44%
2019/04/15	1	41.35	0	0.00	41.30	1	2,687	0.04%
2019/04/12	2	41.48	0	0.00	41.50	2	2,632	0.08%
2019/04/10	0	0.00	3	42.33	42.55	-3	2,562	-0.12%
2019/04/08	0	0.00	1	41.90	41.70	-1	2,546	-0.04%
2019/04/03	0	0.00	2	41.50	41.70	-2	2,564	-0.08%
2019/04/02	30	41.50	0	0.00	41.45	30	2,592	1.16%
2019/04/01	1	41.55	2	41.55	41.45	-1	2,590	-0.04%
2019/03/28	2	41.35	0	0.00	41.40	2	2,748	0.07%
2019/03/27	10	41.52	2	41.75	41.90	8	2,725	0.29%
2019/03/26	32	41.64	3	41.60	41.65	29	2,711	1.07%
2019/03/25	51	41.85	15	41.88	42.20	36	2,660	1.35%
2019/03/22	120	42.81	3	43.23	42.95	117	2,616	4.47%	大買/鉅額交易
2019/03/21	45	43.80	34	43.80	43.70	11	2,614	0.42%
2019/03/20	1	43.35	3	43.43	43.55	-2	2,637	-0.08%
2019/03/19	0	0.00	1	43.35	43.25	-1	2,627	-0.04%
2019/03/15	8.1	42.54	0	0.00	43.00	8.1	2,610	0.31%
2019/03/14	11	42.70	0	0.00	42.85	11	2,477	0.44%
2019/03/13	2	42.75	0	0.00	43.00	2	2,491	0.08%
2019/03/12	2	42.90	0	0.00	42.85	2	2,512	0.08%
2019/03/11	2	42.70	0	0.00	42.70	2	2,553	0.08%
2019/03/08	1	42.85	8	42.73	42.75	-7	2,600	-0.27%
2019/03/07	1	43.00	0	0.00	43.00	1	2,724	0.04%
2019/03/06	1	43.05	0	0.00	43.10	1	2,789	0.04%
2019/03/04	11	42.91	0	0.00	43.55	11	2,839	0.39%
2019/02/27	0	0.00	1	44.10	43.75	-1	2,823	-0.04%
2019/02/26	1	44.60	0	0.00	44.05	1	2,770	0.04%
2019/02/25	0	0.00	2	43.55	43.60	-2	2,724	-0.07%
2019/02/22	1	43.00	9	43.35	43.40	-8	2,728	-0.29%
2019/02/21	1	42.95	0	0.00	43.05	1	2,729	0.04%
2019/02/20	0.7	43.30	11	43.06	43.25	-10.4	2,753	-0.38%
2019/02/19	5	42.80	8	42.74	42.75	-3	2,794	-0.11%
2019/02/18	19	42.69	0	0.00	42.55	19	2,803	0.68%
2019/02/15	32	42.49	0	0.00	42.40	32	2,825	1.13%
2019/02/14	0	0.00	1	43.25	43.20	-1	2,905	-0.03%
2019/02/12	2	44.20	4	43.93	44.20	-2	3,174	-0.06%
2019/02/11	0	0.00	31	43.35	43.45	-31	3,165	-0.98%
2019/01/30	0	0.00	1	42.95	43.15	-1	3,159	-0.03%
2019/01/23	1	42.45	0	0.00	42.85	1	3,147	0.03%
2019/01/21	2	43.15	10	43.02	42.95	-8	3,193	-0.25%
2019/01/18	0	0.00	2	43.00	43.00	-2	3,227	-0.06%
2019/01/17	0	0.00	24	42.78	42.80	-24	3,237	-0.74%
2019/01/16	1	42.70	1	42.95	42.75	0	3,271	0.00%
2019/01/15	0	0.00	1	42.75	42.95	-1	3,317	-0.03%
2019/01/14	1	42.40	1	42.60	42.15	0	3,303	0.00%
2019/01/11	0	0.00	2	42.58	42.55	-2	3,343	-0.06%
2019/01/10	0	0.00	2	42.45	42.55	-2	3,349	-0.06%
2019/01/09	0	0.00	3	42.60	42.65	-3	3,376	-0.09%
2019/01/08	0	0.00	6	42.13	41.80	-6	3,377	-0.18%
2019/01/07	0	0.00	1	42.05	41.90	-1	3,428	-0.03%
2019/01/03	0	0.00	15	40.89	41.05	-15	3,602	-0.42%
2019/01/02	15	40.21	0	0.00	40.20	15	3,626	0.41%
2018/12/28	0	0.00	5	41.04	40.85	-5	3,646	-0.14%
2018/12/27	0	0.00	1	40.55	40.55	-1	3,679	-0.03%
2018/12/26	3	40.30	0	0.00	40.15	3	3,712	0.08%
2018/12/25	5	40.31	0	0.00	40.30	5	3,694	0.14%
2018/12/22	1	41.00	16	40.80	41.00	-15	3,697	-0.41%
2018/12/21	25	40.27	1	43.10	40.00	24	3,756	0.64%
2018/12/20	1	43.35	1	43.10	43.10	0	3,600	0.00%
2018/12/19	0	0.00	8	43.05	43.05	-8	3,587	-0.22%
2018/12/13	0	0.00	20	42.46	43.00	-20	3,694	-0.54%
2018/12/12	0	41.60	8	41.30	41.55	-8	3,724	-0.21%
2018/12/11	0	0.00	1	40.95	41.25	-1	3,718	-0.03%
2018/12/10	3	41.20	8	41.24	41.30	-5	3,748	-0.13%
2018/12/05	1	42.15	0	0.00	42.60	1	3,773	0.03%
2018/12/04	1	43.20	3	43.30	43.40	-2	3,811	-0.05%
2018/12/03	0	0.00	9	43.09	43.20	-9	3,805	-0.24%
2018/11/30	0	0.00	14	41.97	42.50	-14	3,790	-0.37%
2018/11/29	37	41.21	10	41.27	41.60	27	3,692	0.73%
2018/11/28	71	40.63	1	40.70	40.75	70	3,629	1.93%
2018/11/26	1	40.50	1	40.80	40.60	0	3,671	0.00%
2018/11/23	1	39.90	0	0.00	39.95	1	3,664	0.03%
2018/11/20	0	0.00	1	40.30	40.30	-1	3,722	-0.03%
2018/11/19	5	39.94	0	0.00	40.00	5	3,757	0.13%
2018/11/16	8	40.05	13	40.12	40.45	-5	3,768	-0.13%
2018/11/15	0	0.00	10	39.18	39.25	-10	3,768	-0.27%
2018/11/14	2	38.88	1	39.20	39.10	1	3,785	0.03%
2018/11/13	9	38.31	27	38.90	39.20	-18	3,790	-0.47%
2018/11/12	12	39.75	17	39.22	39.10	-5	3,715	-0.13%
2018/11/09	14	41.36	0	0.00	41.50	14	3,620	0.39%
2018/11/08	0	0.00	13	43.25	43.60	-13	3,552	-0.37%
2018/11/07	0	0.00	1	43.60	43.40	-1	3,585	-0.03%
2018/11/06	1	43.55	0	0.00	43.25	1	3,699	0.03%
2018/11/05	2	43.00	1	42.90	43.50	1	3,752	0.03%
2018/11/02	3	42.98	0	0.00	43.35	3	3,802	0.08%
2018/11/01	0	0.00	12	43.25	43.50	-12	3,890	-0.31%
2018/10/31	2	43.20	38	43.18	43.55	-36	4,011	-0.90%
2018/10/30	0	0.00	1	42.50	42.55	-1	4,149	-0.02%
2018/10/29	18	41.83	5	41.78	41.50	13	4,138	0.31%
2018/10/26	12	41.60	0	0.00	41.55	12	4,157	0.29%
2018/10/25	8	41.84	13	41.81	41.80	-5	4,162	-0.12%
2018/10/24	3	42.52	5	41.60	42.50	-2	4,211	-0.05%
2018/10/22	0	0.00	15	42.25	42.60	-15	4,259	-0.35%
2018/10/19	0	0.00	1	42.20	42.50	-1	4,270	-0.02%
2018/10/18	4	42.96	0.2	43.35	42.80	3.8	4,251	0.09%
2018/10/17	2	43.00	21	43.24	43.30	-19	4,266	-0.45%
2018/10/15	4	42.76	2	43.00	42.60	2	4,238	0.05%
2018/10/12	0	0.00	2	42.50	43.60	-2	4,205	-0.05%
2018/10/11	30	42.93	3	43.25	43.35	27	4,201	0.64%
2018/10/09	3	45.33	0	0.00	45.60	3	4,095	0.07%
2018/10/08	1	45.60	0	0.00	45.50	1	4,078	0.02%
2018/10/05	7	45.84	10	45.65	45.70	-3	4,128	-0.07%
2018/10/04	9	46.42	73	46.43	46.30	-64	4,180	-1.53%
2018/10/03	3	47.15	10	47.34	47.00	-7	4,167	-0.17%
2018/10/02	4	47.39	5	47.60	47.30	-1	4,181	-0.02%
2018/10/01	3	48.20	0	0.00	48.25	3	4,143	0.07%
2018/09/28	8	48.30	21	48.45	48.00	-13	4,210	-0.31%
2018/09/27	5	48.45	10	48.21	48.45	-5	4,159	-0.12%
2018/09/26	3	47.75	0	0.00	47.80	3	4,112	0.07%
2018/09/25	0	0.00	2	48.10	48.10	-2	4,137	-0.05%
2018/09/21	2	47.80	0	0.00	47.85	2	4,134	0.05%
2018/09/20	1	47.80	4	48.33	47.70	-3	4,109	-0.07%
2018/09/19	27	48.13	8	48.08	48.25	19	4,106	0.46%
2018/09/18	20	47.68	10	47.75	47.90	10	4,085	0.24%
2018/09/14	30	47.20	4	47.29	47.20	26	4,064	0.64%
2018/09/12	0	0.00	1	46.70	46.55	-1	4,045	-0.02%
2018/09/11	0	0.00	12	46.26	46.45	-12	4,063	-0.30%
2018/09/10	4	46.00	6	45.80	45.85	-2	4,137	-0.05%
2018/09/07	0	0.00	15	46.52	46.65	-15	4,176	-0.36%
2018/09/06	0	0.00	23	46.00	46.65	-23	4,185	-0.55%
2018/09/05	7	46.63	13	46.29	46.15	-6	4,179	-0.14%
2018/09/04	6	47.00	2	47.03	47.05	4	4,238	0.09%
2018/08/30	0	0.00	11	46.10	46.25	-11	4,230	-0.26%
2018/08/29	2	45.93	0	0.00	46.10	2	4,254	0.05%
2018/08/28	33	46.19	0	0.00	46.35	33	4,274	0.77%
2018/08/27	1	45.70	0	0.00	45.50	1	4,280	0.02%
2018/08/24	1	45.50	0	0.00	45.50	1	4,282	0.02%
2018/08/23	10	46.22	8	46.23	46.10	2	4,370	0.05%
2018/08/22	4	46.70	1	47.05	46.60	3	4,375	0.07%
2018/08/17	19	46.92	2	46.85	46.75	17	4,147	0.41%
2018/08/16	0	0.00	35	46.64	47.05	-35	4,166	-0.84%
2018/08/15	18	46.61	90	46.39	46.25	-72	4,205	-1.71%
2018/08/14	4	47.11	6	47.15	47.25	-2	4,240	-0.05%
2018/08/13	3	47.30	0	0.00	47.25	3	4,268	0.07%
2018/08/10	0	0.00	2	48.95	49.10	-2	4,196	-0.05%
2018/08/09	5	48.70	0	0.00	49.00	5	4,209	0.12%
2018/08/08	16	48.96	5	48.97	49.05	11	4,280	0.26%
2018/08/07	4	49.30	12	49.25	49.45	-8	4,302	-0.19%
2018/08/06	6	48.48	37	48.12	48.80	-31	4,227	-0.73%
2018/08/02	1	46.80	4	46.73	46.80	-3	4,066	-0.07%
2018/08/01	20	47.38	3	47.35	47.45	17	4,041	0.42%
2018/07/31	32	47.25	1	47.05	47.30	31	4,018	0.77%
2018/07/30	4	46.96	3	46.92	47.00	1	3,983	0.03%
2018/07/27	25	46.50	123	46.63	46.85	-98	3,963	-2.47%	大賣/
2018/07/26	2	45.35	2	45.50	45.65	0	3,899	0.00%
2018/07/25	26	45.71	3	45.83	45.75	23	3,900	0.59%
2018/07/24	2	45.70	2	45.73	45.80	0	3,938	0.00%
2018/07/23	1	45.05	2.2	45.30	45.20	-1.2	3,924	-0.03%
2018/07/20	100	45.10	1	45.25	45.20	99	3,940	2.51%
2018/07/19	4	45.41	1	45.75	45.10	3	3,922	0.08%
2018/07/18	2	45.45	101	45.40	45.65	-99	3,938	-2.51%	大賣/
2018/07/17	0	0.00	4	45.19	45.30	-4	3,917	-0.10%
2018/07/16	2	44.40	1	44.55	44.40	1	3,900	0.03%
2018/07/13	10	44.34	0	0.00	44.40	10	3,966	0.25%
2018/07/12	1	45.40	3	45.67	46.00	-2	3,931	-0.05%
2018/07/11	4	44.88	1	45.20	45.25	3	3,856	0.08%
2018/07/09	11	44.90	7	45.11	45.10	4	3,846	0.10%
2018/07/06	23	44.68	0	0.00	44.60	23	3,884	0.59%
2018/07/05	0	0.00	1	45.55	45.35	-1	3,842	-0.03%
2018/07/04	6	44.63	6	45.33	45.55	0	3,880	0.00%
2018/07/03	9	44.82	8	44.65	44.70	1	3,942	0.03%
2018/06/29	1	44.90	3	45.60	45.85	-2	3,974	-0.05%
2018/06/27	105	44.70	1	44.65	44.60	104	4,038	2.58%	大買/鉅額交易
2018/06/25	3	45.12	0	0.00	45.00	3	4,253	0.07%
2018/06/22	1	45.20	0	0.00	45.10	1	4,295	0.02%
2018/06/20	1	45.50	0	0.00	45.55	1	4,379	0.02%
2018/06/19	11	45.31	2	45.48	45.10	9	4,403	0.20%
2018/06/14	6	47.12	2	47.25	46.70	4	4,342	0.09%
2018/06/13	11	47.61	2	47.85	47.50	9	4,320	0.21%
2018/06/12	2	47.43	8	47.70	47.85	-6	4,403	-0.14%
2018/06/11	1	46.90	0	0.00	46.95	1	4,359	0.02%
2018/06/08	0	0.00	2	46.95	46.95	-2	4,400	-0.05%
2018/06/07	0	0.00	26	46.82	47.15	-26	4,419	-0.59%
2018/06/06	3	46.30	8	46.58	46.60	-5	4,452	-0.11%
2018/06/05	23	46.02	107	45.99	46.25	-84	4,422	-1.90%	大賣/
2018/06/04	23	45.12	1	45.30	45.65	22	4,400	0.50%
2018/05/31	8	44.68	0	0.00	45.60	8	4,426	0.18%
2018/05/30	108	45.14	0	0.00	44.95	108	4,338	2.49%	大買/鉅額交易
2018/05/29	2	45.30	1	45.70	45.55	1	4,343	0.02%
2018/05/28	0	0.00	12	45.61	45.60	-12	4,382	-0.27%
2018/05/25	7	45.78	1	45.70	45.85	6	4,427	0.14%
2018/05/24	2	46.05	1	46.05	46.10	1	4,470	0.02%
2018/05/23	36	46.73	1	46.65	46.60	35	4,501	0.78%
2018/05/22	14	46.25	22	46.41	46.60	-8	4,522	-0.18%
2018/05/21	8	45.46	13	45.50	45.60	-5	4,511	-0.11%
2018/05/18	3	44.85	0	0.00	44.85	3	4,517	0.07%
2018/05/17	17	44.92	4	44.49	44.85	13	4,645	0.28%
2018/05/16	41	44.09	4	44.10	44.50	37	4,687	0.79%
2018/05/15	16	45.06	2	44.95	45.00	14	4,683	0.30%
2018/05/14	2	46.20	0	0.00	45.90	2	4,768	0.04%
2018/05/11	3	46.07	1	46.10	46.25	2	4,760	0.04%
2018/05/10	29	46.09	0	0.00	46.00	29	4,760	0.61%
2018/05/09	0.2	46.20	0	0.00	46.00	0.2	4,766	0.00%
2018/05/08	1.2	46.18	7	46.11	46.20	-5.8	4,832	-0.12%
2018/05/07	10.2	46.54	36	46.40	46.40	-25.8	4,859	-0.53%
2018/05/04	3.2	46.75	1	46.75	46.65	2.2	4,880	0.05%
2018/05/03	6	47.11	0	0.00	47.00	6	4,893	0.12%
2018/05/02	0	0.00	2	47.38	47.35	-2	4,913	-0.04%
2018/04/30	3	47.10	0	0.00	47.90	3	4,936	0.06%
2018/04/27	23	47.05	1	47.25	47.20	22	4,920	0.45%
2018/04/26	2	47.30	0	0.00	47.05	2	4,953	0.04%
2018/04/25	7	47.47	0	0.00	47.40	7	4,965	0.14%
2018/04/24	3	47.85	0	0.00	47.85	3	5,014	0.06%
2018/04/23	0	0.00	10	47.55	47.70	-10	5,103	-0.20%
2018/04/20	6	47.74	1	47.95	47.90	5	5,112	0.10%
2018/04/19	1	48.00	1	48.15	48.15	0	5,112	0.00%
2018/04/18	3	47.35	0	0.00	47.20	3	5,086	0.06%
2018/04/17	2	47.40	0	0.00	47.45	2	5,093	0.04%
2018/04/16	1	47.55	0	0.00	47.95	1	5,114	0.02%
2018/04/13	3	47.78	0	0.00	47.75	3	5,192	0.06%
2018/04/12	3	47.70	2	47.98	47.80	1	5,243	0.02%
2018/04/11	5	48.00	0	0.00	48.05	5	5,262	0.10%
2018/04/10	4	48.10	3	47.70	47.90	1	5,278	0.02%
2018/04/09	7	47.43	32	47.86	48.05	-25	5,268	-0.47%
2018/04/03	11	46.55	0	0.00	46.70	11	5,250	0.21%
2018/04/02	7.1	46.82	0	0.00	46.80	7.1	5,274	0.13%
2018/03/31	2	46.93	0	0.00	47.05	2	5,295	0.04%
2018/03/30	0	0.00	1	47.35	47.05	-1	5,263	-0.02%
2018/03/29	50	47.23	10	47.00	47.35	40	5,203	0.77%
2018/03/28	12	48.05	1	47.90	47.80	11	5,071	0.22%
2018/03/27	1	48.55	0	0.00	48.60	1	5,003	0.02%
2018/03/26	11	48.66	4	48.85	49.00	7	4,977	0.14%
2018/03/23	5	49.02	2	49.10	49.25	3	4,943	0.06%
2018/03/22	2	49.40	1	49.50	49.65	1	4,920	0.02%
2018/03/21	24	49.36	14	49.38	49.50	10	4,887	0.20%
2018/03/20	3	49.95	0	0.00	50.10	3	4,845	0.06%
2018/03/19	5.2	49.93	4	50.00	49.90	1.2	4,845	0.02%
2018/03/16	10.1	50.12	1	50.30	50.10	9.1	4,849	0.19%
2018/03/15	1	50.70	6	50.70	50.40	-5	4,777	-0.10%
2018/03/14	6.8	50.63	7.2	50.65	50.50	-0.4	4,772	-0.01%
2018/03/13	1	50.00	0	0.00	49.95	1	4,742	0.02%
2018/03/12	10	50.05	6	50.20	50.30	4	4,801	0.08%
2018/03/09	3	49.28	0	0.00	49.25	3	4,817	0.06%
2018/03/08	1	49.10	0	0.00	49.20	1	4,936	0.02%
2018/03/07	1	49.20	0	0.00	49.05	1	4,983	0.02%
2018/03/06	0	0.00	11	49.15	49.20	-11	5,016	-0.22%
2018/03/05	7	49.23	0	0.00	49.10	7	5,177	0.14%
2018/03/02	3	49.52	0	0.00	49.75	3	5,254	0.06%
2018/03/01	4	50.08	0	0.00	50.00	4	5,257	0.08%
2018/02/27	4	50.50	2	50.70	50.20	2	5,244	0.04%
2018/02/26	3	50.70	2	50.60	50.50	1	5,222	0.02%
2018/02/23	1	50.00	18	50.25	50.40	-17	5,183	-0.33%
2018/02/22	4	49.55	3	50.50	49.60	1	5,217	0.02%
2018/02/21	20	49.72	0	0.00	50.00	20	5,162	0.39%
2018/02/12	7	48.91	2	49.08	48.95	5	5,113	0.10%
2018/02/09	12.2	47.61	0	0.00	47.40	12.2	5,109	0.24%
2018/02/08	7	48.83	0	0.00	49.00	7	5,034	0.14%
2018/02/07	20	49.41	9	49.10	49.10	11	5,038	0.22%
2018/02/06	19	49.49	150	50.03	49.40	-131	5,004	-2.62%	大賣/鉅額交易
2018/02/05	1	50.80	0	0.00	50.90	1	5,000	0.02%
2018/02/02	3	50.97	0	0.00	51.30	3	4,943	0.06%
2018/01/31	12	50.84	0	0.00	50.80	12	4,930	0.24%
2018/01/30	4	51.23	1	51.40	51.10	3	4,856	0.06%
2018/01/29	5	51.12	0	0.00	51.60	5	4,824	0.10%
2018/01/26	4	51.45	0	0.00	51.50	4	4,775	0.08%
2018/01/25	1	51.60	2	51.45	51.90	-1	4,727	-0.02%
2018/01/24	5	51.42	0	0.00	51.60	5	4,704	0.11%
2018/01/23	0	0.00	1	51.50	51.70	-1	4,688	-0.02%
2018/01/22	3	51.90	1	51.90	51.90	2	4,681	0.04%
2018/01/18	12.2	52.43	1	52.60	52.40	11.2	4,583	0.24%
2018/01/17	4	52.48	58	52.69	52.60	-54	4,528	-1.19%
2018/01/16	0.1	52.00	0	0.00	51.80	0.1	4,415	0.00%
2018/01/15	2	51.60	2	51.60	51.60	0	4,386	0.00%
2018/01/12	2	51.35	0	0.00	51.60	2	4,365	0.05%
2018/01/11	0	0.00	11	51.10	51.30	-11	4,313	-0.26%
2018/01/10	1	51.20	0	0.00	51.50	1	4,289	0.02%
2018/01/09	16	50.99	3	51.00	51.20	13	4,257	0.31%
2018/01/08	1	51.30	0	0.00	51.60	1	4,174	0.02%
2018/01/05	11	51.25	7	51.20	51.50	4	4,120	0.10%
2018/01/04	1	51.70	2	51.60	51.60	-1	4,086	-0.02%
2018/01/03	4	51.55	0	0.00	52.00	4	4,068	0.10%
2018/01/02	6	51.88	1	52.80	51.70	5	4,032	0.12%