正新 (2105)-凱基-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
49.45
漲跌
▼0.75
漲幅
-1.49%
成交量
4,715張
產業
上市橡膠類股
991人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-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

凱基-和平券商分點個股進出
凱基-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
2024/12/13	0	0.00	11	50.10	50.10	-11	8,261	-0.13%
2024/12/10	0	0.00	0.3	51.90	51.50	-0.3	8,374	0.00%
2024/12/09	1	51.30	5	51.50	52.00	-4	8,395	-0.05%
2024/12/03	0	0.00	2	50.60	51.20	-2	8,524	-0.02%
2024/12/02	0	0.00	2	50.80	50.00	-2	8,469	-0.02%
2024/11/28	7.3	51.67	0	0.00	50.40	7.3	8,420	0.09%
2024/11/25	4	52.45	4	50.20	50.20	0	8,131	0.00%
2024/11/22	2	52.35	1	51.90	51.40	1	7,909	0.01%
2024/11/21	15	52.60	15	51.20	51.20	0	7,723	0.00%
2024/11/19	8	54.73	10	53.54	53.90	-2	7,209	-0.03%
2024/11/18	7.1	53.48	38	52.73	53.90	-30.9	6,504	-0.48%
2024/11/15	1	48.70	58	48.09	49.85	-57	5,428	-1.05%
2024/11/14	20	45.59	0	0.00	45.35	20	5,145	0.39%
2024/10/23	20	47.38	0	0.00	46.40	20	5,253	0.38%
2024/10/18	7	47.60	0	0.00	47.85	7	5,249	0.13%
2024/10/17	10	47.58	0	0.00	48.05	10	5,247	0.19%
2024/10/16	20.4	47.65	0	0.00	47.70	20.4	5,225	0.39%
2024/10/07	0	0.00	2.5	52.55	53.00	-2.5	5,005	-0.05%
2024/10/04	0	0.00	20	50.60	52.50	-20	4,936	-0.41%
2024/10/01	20	51.50	0	0.00	51.50	20	4,816	0.42%
2024/09/30	5	50.00	0	0.00	51.80	5	4,957	0.10%
2024/08/28	10	49.70	0	0.00	49.75	10	8,113	0.12%
2024/08/15	5	48.60	0	0.00	48.05	5	13,102	0.04%
2024/08/05	0	0.00	1	44.75	44.40	-1	13,748	-0.01%
2024/07/23	0	0.00	1	47.35	47.15	-1	13,687	-0.01%
2024/07/18	0	0.00	3	47.32	47.05	-3	13,807	-0.02%
2024/07/17	0	0.00	1	47.15	46.80	-1	13,786	-0.01%
2024/07/12	1	47.20	6	47.28	47.30	-5	13,903	-0.04%
2024/07/11	4	46.11	5	46.59	46.65	-1	13,911	-0.01%
2024/07/10	0	0.00	3	46.15	46.15	-3	13,917	-0.02%
2024/07/09	7	46.23	2	46.15	46.20	5	13,904	0.04%
2024/07/08	1	47.05	0	0.00	47.00	1	13,846	0.01%
2024/07/05	1	47.80	2	48.00	47.80	-1	13,775	-0.01%
2024/07/04	2	47.35	0	0.00	47.80	2	13,737	0.01%
2024/07/03	2	48.55	0	0.00	47.90	2	13,548	0.01%
2024/07/02	1	49.15	0	0.00	49.15	1	13,352	0.01%
2024/07/01	1	49.45	1	49.75	49.35	0	13,339	0.00%
2024/06/25	0	0.00	1	50.00	50.20	-1	13,333	-0.01%
2024/06/24	3.1	49.14	3	49.30	49.60	0.1	13,418	0.00%
2024/06/21	2	49.50	0	0.00	49.35	2	13,414	0.01%
2024/06/20	1	49.50	0	0.00	49.75	1	13,280	0.01%
2024/06/19	3	49.72	1	49.95	49.60	2	13,250	0.02%
2024/06/18	1	49.10	2	49.80	50.00	-1	13,254	-0.01%
2024/06/17	2	49.78	2	50.20	49.55	0	13,212	0.00%
2024/06/13	1	48.75	2	48.65	48.75	-1	13,380	-0.01%
2024/06/12	14	49.45	11	49.33	49.05	3	13,267	0.02%
2024/06/11	4	49.76	5	49.96	49.80	-1	13,114	-0.01%
2024/06/07	13	51.03	1	50.30	50.40	12	12,902	0.09%
2024/06/06	1	52.40	2	51.45	51.80	-1	12,639	-0.01%
2024/06/05	10	54.00	1	53.60	53.60	9	12,259	0.07%
2024/06/04	1	60.90	66	61.97	61.50	-65	11,756	-0.55%
2024/06/03	55	61.01	55	61.34	61.80	0	11,362	0.00%
2024/05/31	1	60.80	205	59.97	60.80	-204	10,796	-1.89%	大賣/鉅額交易
2024/05/30	2	58.50	0	0.00	57.70	2	9,503	0.02%
2024/05/29	1	56.10	1	56.50	56.10	0	8,856	0.00%
2024/05/28	1	57.50	2	57.35	57.50	-1	8,408	-0.01%
2024/05/27	0.2	59.50	3	59.30	58.00	-2.9	7,932	-0.04%
2024/05/24	3	58.73	5	58.08	58.70	-2	7,420	-0.03%
2024/05/23	2	59.90	51	59.58	58.50	-49	7,074	-0.69%
2024/05/22	0	0.00	57	58.79	59.30	-57	6,689	-0.85%
2024/05/17	0	0.00	1	53.30	53.40	-1	5,745	-0.02%
2024/05/16	0	0.00	1	53.10	53.20	-1	5,648	-0.02%
2024/05/15	0	0.00	1	52.80	52.20	-1	5,549	-0.02%
2024/05/13	1	51.60	3.6	51.54	51.80	-2.6	5,374	-0.05%
2024/05/10	0	0.00	1	49.95	50.00	-1	5,212	-0.02%
2024/05/06	0	0.00	4	48.36	48.25	-4	4,973	-0.08%
2024/05/03	0	0.00	1	47.05	46.90	-1	4,916	-0.02%
2024/04/30	0	0.00	1	47.35	47.15	-1	4,882	-0.02%
2024/04/29	0	0.00	1	46.80	46.80	-1	4,826	-0.02%
2024/04/26	3	45.73	2	46.05	45.90	1	4,791	0.02%
2024/04/25	0	0.00	1	46.10	46.10	-1	4,756	-0.02%
2024/04/24	3	46.70	0	0.00	46.10	3	4,755	0.06%
2024/04/15	0	0.00	0	49.75	49.45	0	4,574	0.00%
2024/04/11	0	0.00	18	49.11	49.20	-18	4,517	-0.40%
2024/04/10	7	49.20	3	49.17	49.10	4	4,514	0.09%
2024/04/09	0	0.00	5	49.43	49.65	-5	4,568	-0.11%
2024/04/08	3	48.48	0	0.00	48.55	3	4,601	0.07%
2024/04/03	4	48.20	3	48.78	48.70	1	4,588	0.02%
2024/04/02	3	49.02	0	0.00	48.80	3	4,561	0.07%
2024/03/29	0	0.00	4	50.08	50.00	-4	4,566	-0.09%
2024/03/28	1	49.55	1	49.70	49.70	0	4,531	0.00%
2024/03/27	14	50.16	3	49.87	49.85	11	4,663	0.24%
2024/03/26	1	48.05	13	48.86	48.85	-12	4,973	-0.24%
2024/03/25	6	47.72	9	48.16	48.15	-3	5,384	-0.06%
2024/03/22	8	48.39	0	0.00	48.10	8	5,850	0.14%
2024/03/21	0	0.00	1	49.25	49.15	-1	6,293	-0.02%
2024/03/20	2	48.30	3	48.47	48.40	-1	6,762	-0.01%
2024/03/19	11	48.06	2	47.90	47.80	9	6,807	0.13%
2024/03/18	2	49.45	6	49.43	49.50	-4	6,858	-0.06%
2024/03/15	0	47.40	2	47.85	48.20	-2	6,781	-0.03%
2024/03/14	0	0.00	5	47.51	47.65	-5	6,721	-0.07%
2024/03/13	3	46.08	2	46.35	46.60	1	6,724	0.01%
2024/03/11	1	45.90	1	46.10	46.10	0	6,963	0.00%
2024/03/08	3	45.72	16	46.19	46.30	-13	7,198	-0.18%
2024/03/07	1	45.70	0	0.00	45.90	1	7,479	0.01%
2024/03/06	5	45.85	7	46.04	46.05	-2	7,524	-0.03%
2024/03/05	7	46.31	1	46.10	46.05	6	7,635	0.08%
2024/03/04	1	46.35	1	46.75	46.75	0	7,683	0.00%
2024/03/01	1	46.45	0	0.00	46.65	1	7,758	0.01%
2024/02/29	0	0.00	1	46.65	46.95	-1	7,836	-0.01%
2024/02/27	1	46.05	0	0.00	46.30	1	7,785	0.01%
2024/02/26	2	46.10	0	0.00	46.20	2	7,805	0.03%
2024/02/23	0	0.00	1	46.30	46.30	-1	7,848	-0.01%
2024/02/22	0	0.00	7	45.97	46.30	-7	7,894	-0.09%
2024/02/21	1	45.60	0	0.00	45.85	1	7,974	0.01%
2024/02/20	2	45.90	0	45.65	46.00	2	8,052	0.02%
2024/02/19	1	46.25	0	0.00	46.40	1	8,186	0.01%
2024/02/15	0	0.00	0.2	45.60	45.10	-0.2	8,361	0.00%
2024/02/05	0.1	45.35	0	0.00	45.45	0.1	8,405	0.00%
2024/02/02	0.1	45.45	0	0.00	45.70	0.1	8,426	0.00%
2024/01/18	0	0.00	30	42.25	42.35	-30	8,755	-0.34%
2024/01/12	0	0.00	1	43.75	43.75	-1	8,720	-0.01%
2024/01/10	0.3	43.97	0	0.00	43.95	0.3	8,745	0.00%
2024/01/09	0	0.00	7	44.70	44.75	-7	8,781	-0.08%
2024/01/08	0	0.00	0.1	45.05	45.10	-0.1	8,839	0.00%
2024/01/05	0	0.00	1	45.00	45.00	-1	8,912	-0.01%
2024/01/04	1	44.85	0	0.00	44.95	1	9,077	0.01%
2024/01/03	1	45.05	0	0.00	44.95	1	9,315	0.01%
2023/12/28	0	0.00	0.4	44.95	45.00	-0.4	9,359	0.00%
2023/12/27	6	44.67	1	44.60	44.90	5	9,441	0.05%
2023/12/25	2	45.10	0	0.00	44.75	2	9,438	0.02%
2023/12/21	2	45.85	0	0.00	47.90	2	9,287	0.02%
2023/12/20	3	47.00	0	0.00	47.00	3	8,874	0.03%
2023/12/14	0	0.00	1	45.20	45.30	-1	7,343	-0.01%
2023/12/13	30	45.90	1	45.00	45.00	29	7,361	0.39%
2023/12/11	0	45.55	2	45.45	45.40	-2	7,273	-0.03%
2023/12/05	0	44.25	0.4	44.35	44.25	-0.4	7,404	-0.01%
2023/12/04	0	44.95	0	0.00	44.70	0	7,195	0.00%
2023/11/21	0	0.00	1	46.35	46.10	-1	7,189	-0.01%
2023/11/15	0	0.00	6.1	46.46	46.55	-6.1	6,860	-0.09%
2023/11/13	0	0.00	3	45.15	45.65	-3	6,650	-0.05%
2023/11/10	0	0.00	2	45.08	44.80	-2	6,582	-0.03%
2023/11/09	11	44.70	10	44.80	44.80	1	6,546	0.02%
2023/11/07	0	0.00	2	44.85	44.95	-2	6,576	-0.03%
2023/11/01	0	0.00	1	44.00	44.00	-1	6,434	-0.02%
2023/10/31	2	43.98	0	0.00	44.15	2	6,443	0.03%
2023/10/25	0	0.00	1	43.90	44.00	-1	6,407	-0.02%
2023/10/23	0.1	42.75	0	0.00	42.95	0.1	6,353	0.00%
2023/10/20	0.4	42.91	0	0.00	42.90	0.4	6,343	0.01%
2023/10/19	0	0.00	2	43.35	43.40	-2	6,328	-0.03%
2023/10/18	0	0.00	2	43.40	43.40	-2	6,305	-0.03%
2023/10/17	0	0.00	10	43.90	43.20	-10	6,268	-0.16%
2023/10/16	0	0.00	1	44.00	44.30	-1	6,264	-0.02%
2023/10/13	0.5	44.28	1	44.30	44.15	-0.5	6,248	-0.01%
2023/10/12	3	44.70	3	44.87	44.95	0	6,237	0.00%
2023/10/11	0	0.00	5	44.70	44.80	-5	6,100	-0.08%
2023/10/06	1	43.00	0	0.00	43.10	1	5,908	0.02%
2023/10/05	0	0.00	0.4	42.90	42.85	-0.4	5,915	-0.01%
2023/10/03	0	0.00	8	41.70	42.40	-8	5,940	-0.13%
2023/09/28	0	0.00	13	42.70	42.50	-13	5,972	-0.22%
2023/09/27	0	0.00	1	42.20	42.45	-1	5,992	-0.02%
2023/09/26	1	42.60	0	0.00	42.60	1	6,043	0.02%
2023/09/22	0	0.00	1	42.95	42.90	-1	6,185	-0.02%
2023/09/21	0	0.00	5.1	42.70	42.60	-5.1	6,147	-0.08%
2023/09/20	21	43.95	0	0.00	43.40	21	6,069	0.35%
2023/09/19	16	43.96	20	43.87	43.90	-4	6,058	-0.07%
2023/09/18	12	43.00	8	43.04	43.10	4	5,931	0.07%
2023/09/14	0	0.00	1	42.75	42.75	-1	5,794	-0.02%
2023/09/13	1	42.64	0.1	42.60	42.65	0.9	5,816	0.02%
2023/09/11	0	0.00	5	41.45	41.65	-5	5,984	-0.08%
2023/09/08	5	40.80	13	41.35	41.40	-8	5,956	-0.13%
2023/09/04	0	0.00	1	40.65	40.10	-1	5,843	-0.02%
2023/09/01	0	0.00	28	40.15	40.45	-28	5,794	-0.48%
2023/08/31	2	39.00	0	0.00	39.65	2	5,662	0.04%
2023/08/30	3	39.98	2	40.15	39.75	1	5,531	0.02%
2023/08/29	8	39.45	6	39.38	39.55	2	5,428	0.04%
2023/08/28	1	37.70	0	0.00	37.50	1	5,286	0.02%
2023/08/25	2	37.40	0	0.00	37.40	2	5,640	0.04%
2023/08/23	2	37.85	0	0.00	38.10	2	5,674	0.04%
2023/08/16	2	37.53	0	0.00	37.40	2	5,862	0.03%
2023/08/15	1	37.70	0	0.00	37.95	1	5,904	0.02%
2023/08/14	1	37.55	0	0.00	37.45	1	5,955	0.02%
2023/08/11	5	37.92	5	37.40	38.40	0	5,999	0.00%
2023/08/10	6	36.86	3	36.90	36.90	3	6,087	0.05%
2023/08/09	3	37.12	0	0.00	37.35	3	6,098	0.05%
2023/08/08	3	37.40	0	0.00	37.70	3	6,100	0.05%
2023/08/04	0	0.00	3	37.40	37.15	-3	6,111	-0.05%
2023/08/02	0.1	37.40	5	37.25	37.35	-4.9	6,103	-0.08%
2023/08/01	2	37.78	0	0.00	37.90	2	6,041	0.03%
2023/07/28	1	38.55	0	0.00	38.70	1	6,153	0.02%
2023/07/26	1	38.40	0	0.00	38.35	1	6,140	0.02%
2023/07/20	0	38.60	3	38.35	38.80	-3	6,193	-0.05%
2023/07/19	2	38.80	0	0.00	38.40	2	6,171	0.03%
2023/07/18	1	39.15	0	0.00	39.15	1	6,127	0.02%
2023/07/17	0	0.00	3	38.50	39.50	-3	6,114	-0.05%
2023/07/13	4	39.13	11	39.25	39.10	-7	6,069	-0.12%
2023/07/12	2	39.53	0	0.00	39.70	2	6,059	0.03%
2023/07/11	1	39.50	0	0.00	39.75	1	6,101	0.02%
2023/07/07	2	38.93	10	38.50	38.75	-8	6,073	-0.13%
2023/07/06	5	39.28	0	0.00	39.30	5	6,028	0.08%
2023/07/05	6	38.96	0	0.00	38.95	6	5,979	0.10%
2023/07/04	82	39.50	0	0.00	39.20	82	5,923	1.38%
2023/07/03	9	39.21	0	0.00	39.30	9	5,856	0.15%
2023/06/30	4	40.30	0	0.00	40.15	4	5,786	0.07%
2023/06/29	2	40.58	103	40.72	41.10	-101	5,711	-1.77%	大賣/鉅額交易
2023/06/28	3	40.73	0	0.00	40.75	3	5,743	0.05%
2023/06/27	0	0.00	1	40.85	40.80	-1	5,768	-0.02%
2023/06/26	1	40.85	0	0.00	40.75	1	5,909	0.02%
2023/06/21	33	40.83	0	0.00	41.00	33	6,390	0.52%
2023/06/20	4	41.09	0	0.00	41.05	4	6,355	0.06%
2023/06/19	4	41.05	0	0.00	41.20	4	6,291	0.06%
2023/06/16	2	41.70	0	0.00	41.15	2	6,174	0.03%
2023/06/15	81	40.43	0	0.00	40.55	81	5,878	1.38%
2023/06/14	0	0.00	5	40.25	40.25	-5	5,792	-0.09%
2023/06/13	0	0.00	1	39.15	39.40	-1	5,689	-0.02%
2023/06/12	0	0.00	10	39.00	38.85	-10	5,626	-0.18%
2023/06/09	0	0.00	1	38.61	38.80	-1	5,604	-0.02%
2023/06/07	1	38.90	5	38.90	38.85	-4	5,560	-0.07%
2023/06/05	1	39.10	0	0.00	38.80	1	5,535	0.02%
2023/06/01	6	37.86	0	0.00	37.85	6	5,443	0.11%
2023/05/31	1	39.80	2	39.85	39.00	-1	5,339	-0.02%
2023/05/29	0	0.00	0	39.75	39.60	0	4,950	0.00%
2023/05/26	0	0.00	3	39.35	39.50	-3	4,994	-0.06%
2023/05/25	0	0.00	5	39.80	39.90	-5	4,979	-0.10%
2023/05/24	3	39.40	1	39.60	39.80	2	4,942	0.04%
2023/05/23	0	0.00	1	39.95	39.95	-1	4,911	-0.02%
2023/05/22	2	40.48	1	40.45	40.50	1	4,841	0.02%
2023/05/19	0	0.00	4.8	40.15	40.15	-4.8	4,785	-0.10%
2023/05/18	0	0.00	120	39.90	40.00	-120	4,717	-2.54%	大賣/鉅額交易
2023/05/17	0	0.00	5	39.80	39.80	-5	4,637	-0.11%
2023/05/15	1	38.90	0	0.00	38.90	1	4,385	0.02%
2023/05/10	0	0.00	1	38.35	38.70	-1	4,325	-0.02%
2023/05/04	2	38.75	0	0.00	38.80	2	4,338	0.05%
2023/04/28	0	0.00	5	37.75	37.80	-5	4,273	-0.12%
2023/04/27	0	0.00	1	37.40	37.50	-1	4,251	-0.02%
2023/04/25	5	37.25	5	37.65	36.95	0	4,220	0.00%
2023/04/20	5	37.00	0	0.00	36.90	5	4,174	0.12%
2023/04/19	5	37.50	1	37.70	37.40	4	4,191	0.10%
2023/04/14	0	0.00	3	38.20	38.00	-3	4,047	-0.07%
2023/04/12	0	0.00	1	37.70	37.75	-1	3,885	-0.03%
2023/04/11	0	37.10	1	37.10	37.10	-1	3,792	-0.03%
2023/04/10	0	0.00	6	37.23	37.15	-6	3,765	-0.16%
2023/03/31	5	36.70	6	37.01	36.55	-1	3,645	-0.03%
2023/03/27	5	36.90	0	0.00	36.20	5	3,425	0.15%
2023/03/24	7	37.91	7	37.96	37.65	0	3,235	0.00%
2023/03/23	0	0.00	1	34.90	34.95	-1	2,687	-0.04%
2023/03/22	0	0.00	5	34.55	34.65	-5	2,670	-0.19%
2023/03/16	5	34.05	0	0.00	34.05	5	2,633	0.19%
2023/03/15	0	0.00	1	34.60	34.20	-1	2,621	-0.04%
2023/03/10	0	0.00	1	34.55	34.40	-1	2,630	-0.04%
2023/03/09	0	0.00	1	34.60	34.60	-1	2,642	-0.04%
2023/03/06	0	0.00	10	34.85	35.10	-10	2,698	-0.37%
2023/02/24	10	34.60	0	0.00	34.25	10	2,630	0.38%
2023/02/23	0	0.00	6	34.90	34.85	-6	2,545	-0.24%
2023/02/17	0	0.00	1	34.45	34.55	-1	2,533	-0.04%
2023/02/14	0	0.00	10	34.25	34.20	-10	2,654	-0.38%
2023/02/09	0	0.00	4	34.15	33.90	-4	2,706	-0.15%
2023/02/07	10.1	33.93	0	0.00	34.00	10.1	2,683	0.38%
2023/02/06	10	34.45	0	0.00	34.15	10	2,643	0.38%
2023/01/17	0	0.00	0	34.40	34.50	0	2,620	0.00%
2023/01/16	0	34.55	0	0.00	34.40	0	2,664	0.00%
2023/01/13	1	34.30	0	0.00	34.20	1	2,737	0.04%
2023/01/06	0	0.00	1	34.50	34.40	-1	2,932	-0.03%
2022/12/28	0	0.00	0	34.20	34.00	0	3,284	0.00%
2022/12/26	1	34.10	0	0.00	34.05	1	3,388	0.03%
2022/12/22	0	33.90	0	0.00	34.00	0	3,626	0.00%
2022/12/02	1	34.70	0	0.00	34.90	1	6,221	0.02%
2022/11/30	0	0.00	1	34.80	34.95	-1	6,192	-0.02%
2022/11/29	1	34.40	0	0.00	34.55	1	6,125	0.02%
2022/11/24	1	34.15	0	0.00	34.25	1	6,164	0.02%
2022/11/22	0.1	33.64	0	0.00	33.50	0.1	6,194	0.00%
2022/11/16	0	0.00	2	33.85	33.80	-2	6,202	-0.03%
2022/11/14	1	34.30	0	0.00	34.20	1	6,154	0.02%
2022/11/08	0	0.00	2	33.40	33.45	-2	6,181	-0.03%
2022/11/07	0	0.00	1	33.65	33.60	-1	6,252	-0.02%
2022/11/04	0.1	32.90	0	0.00	32.95	0.1	6,288	0.00%
2022/11/01	0	0.00	5	32.90	33.05	-5	6,326	-0.08%
2022/10/28	5.1	32.45	0	0.00	32.40	5.1	6,352	0.08%
2022/10/27	0	0.00	5	33.10	33.05	-5	6,348	-0.08%
2022/10/25	0	32.10	0	0.00	32.10	0	6,335	0.00%
2022/10/21	1	32.30	0	0.00	32.00	1	6,274	0.02%
2022/10/20	9	32.63	0	0.00	32.80	9	6,191	0.15%
2022/10/19	1	33.95	0	0.00	33.50	1	6,021	0.02%
2022/10/18	0	0.00	2	33.95	33.95	-2	6,068	-0.03%
2022/10/12	0	0.00	3	34.80	34.85	-3	6,108	-0.05%
2022/10/11	3	34.35	0	0.00	34.55	3	6,132	0.05%
2022/10/07	5	35.35	0	0.00	35.25	5	6,118	0.08%
2022/10/06	25	36.00	25	35.93	35.80	0	6,159	0.00%
2022/10/05	0	0.00	7	35.69	35.70	-7	6,143	-0.11%
2022/10/04	0	0.00	5	35.40	35.35	-5	6,091	-0.08%
2022/10/03	11	35.18	1	35.05	35.00	10	6,085	0.16%
2022/09/30	6	35.45	5	35.90	35.70	1	6,141	0.02%
2022/09/29	25	36.48	25	36.25	36.40	0	6,023	0.00%
2022/09/28	10	37.00	10	36.40	36.30	0	5,964	0.00%
2022/09/27	3	36.85	1	36.65	37.05	2	5,867	0.03%
2022/09/26	1	37.05	3	36.70	36.95	-2	5,802	-0.03%
2022/09/23	2	37.40	0	0.00	37.35	2	5,675	0.04%
2022/09/22	4	38.50	2	38.60	38.80	2	5,493	0.04%
2022/09/21	6	39.51	11	39.02	39.25	-5	5,417	-0.09%
2022/09/20	6	39.59	43	39.60	39.60	-37	5,266	-0.70%
2022/09/19	19	39.15	11	39.30	39.45	8	5,117	0.16%
2022/09/16	4	38.88	9	38.91	39.50	-5	4,957	-0.10%
2022/09/15	13	38.76	20	38.74	38.40	-7	4,576	-0.15%
2022/09/14	2	36.58	2.5	36.16	37.70	-0.5	4,040	-0.01%
2022/09/13	2	35.80	0	0.00	35.95	2	3,724	0.05%
2022/09/06	0	0.00	1	34.45	34.60	-1	3,718	-0.03%
2022/08/26	0	0.00	1	35.35	35.35	-1	3,729	-0.03%
2022/08/19	2	35.15	3	35.15	35.35	-1	4,090	-0.02%
2022/08/18	2	35.40	0	0.00	35.50	2	4,097	0.05%
2022/08/17	1	35.45	2	35.45	35.60	-1	4,128	-0.02%
2022/08/16	2	35.18	1	34.95	35.50	1	4,111	0.02%
2022/08/15	0	0.00	3	34.85	34.95	-3	4,082	-0.07%
2022/08/12	0	0.00	4	35.30	35.20	-4	4,089	-0.10%
2022/08/11	3	34.67	0	0.00	34.75	3	4,032	0.07%
2022/08/10	1	34.30	0	0.00	34.50	1	4,014	0.02%
2022/08/08	0	0.00	1	34.55	34.80	-1	4,014	-0.02%
2022/08/05	2	34.95	0	0.00	35.00	2	4,001	0.05%
2022/08/04	1	34.50	7	34.91	34.50	-6	4,021	-0.15%
2022/08/03	4	35.53	6	35.45	35.75	-2	3,969	-0.05%
2022/08/01	0	0.00	10	36.06	36.10	-10	3,941	-0.25%
2022/07/28	2	35.30	0	0.00	35.30	2	3,920	0.05%
2022/07/25	3	35.13	0	0.00	35.15	3	3,902	0.08%
2022/07/22	2	35.55	7	35.76	35.60	-5	3,851	-0.13%
2022/07/21	5	35.80	0	0.00	36.15	5	3,840	0.13%
2022/07/20	0	0.00	6	36.06	35.80	-6	3,799	-0.16%
2022/07/18	2	36.30	0	0.00	36.60	2	3,752	0.05%
2022/07/14	2	35.65	0	0.00	36.05	2	3,698	0.05%
2022/07/12	6	34.96	0	0.00	34.90	6	3,605	0.17%
2022/07/11	6	36.03	5	36.02	35.60	1	3,595	0.03%
2022/07/08	1	36.00	2	36.05	36.10	-1	3,582	-0.03%
2022/07/07	1	34.60	0	0.00	35.15	1	3,462	0.03%
2022/07/06	3	35.30	0	0.00	34.70	3	3,468	0.09%
2022/07/04	1	34.50	3	34.75	34.80	-2	3,437	-0.06%
2022/07/01	3	34.48	0	0.00	34.25	3	3,466	0.09%
2022/06/29	0	0.00	6	35.50	35.65	-6	3,500	-0.17%
2022/06/27	1	35.70	0	0.00	35.70	1	3,569	0.03%
2022/06/23	1	34.95	0	0.00	35.10	1	3,521	0.03%
2022/06/22	2	34.48	0	0.00	34.45	2	3,497	0.06%
2022/06/21	1	34.80	1	34.55	34.95	0	3,511	0.00%
2022/06/20	2.5	34.00	0	0.00	33.75	2.5	3,500	0.07%
2022/06/17	0	0.00	3	34.48	34.40	-3	3,477	-0.09%
2022/06/15	1	34.90	1	35.10	35.05	0	3,443	0.00%
2022/06/14	2	34.90	0	0.00	34.95	2	3,466	0.06%
2022/06/10	0	0.00	5	35.35	35.50	-5	3,485	-0.14%
2022/06/09	0	0.00	2	35.75	35.75	-2	3,502	-0.06%
2022/06/08	2	35.70	1	35.75	35.80	1	3,487	0.03%
2022/06/01	2	35.53	0	0.00	35.25	2	3,623	0.06%
2022/05/26	2	34.48	0	0.00	34.40	2	3,371	0.06%
2022/05/25	1	34.15	2	34.20	34.50	-1	3,454	-0.03%
2022/05/24	2	33.95	2	33.90	33.85	0	3,508	0.00%
2022/05/23	1	34.05	0	0.00	33.95	1	3,506	0.03%
2022/05/20	1	34.60	0	0.00	34.40	1	3,522	0.03%
2022/05/18	1	34.25	1.4	34.64	34.75	-0.4	3,484	-0.01%
2022/05/17	0	0.00	10	33.95	34.30	-10	3,494	-0.29%
2022/05/16	0	0.00	1	33.45	33.60	-1	3,472	-0.03%
2022/05/12	1	33.20	1	32.95	33.00	0	3,515	0.00%
2022/05/10	1.1	33.10	0	0.00	33.25	1.1	3,543	0.03%
2022/05/09	0	0.00	2	33.45	33.45	-2	3,561	-0.06%
2022/05/06	1	33.65	0	0.00	33.70	1	3,626	0.03%
2022/05/04	2	33.70	0	0.00	33.70	2	3,737	0.05%
2022/05/03	100	33.70	0	0.00	33.70	100	3,818	2.62%
2022/04/28	0.1	33.50	0	0.00	33.50	0.1	3,881	0.00%
2022/04/27	101	33.15	0	0.00	33.40	101	3,860	2.62%	大買/鉅額交易
2022/04/26	1	33.90	0	0.00	33.95	1	3,837	0.03%
2022/04/25	11	33.75	1	33.70	33.80	10	3,857	0.26%
2022/04/22	1	34.30	0	0.00	34.40	1	3,817	0.03%
2022/04/21	1	34.40	10	34.40	34.55	-9	3,847	-0.23%
2022/04/20	4.1	34.17	0	0.00	34.15	4.1	3,889	0.10%
2022/04/19	10	34.10	0	0.00	34.05	10	3,882	0.26%
2022/04/13	0	0.00	10	34.75	34.80	-10	4,006	-0.25%
2022/04/12	0	0.00	1	34.40	34.35	-1	4,041	-0.02%
2022/04/11	11	34.45	18	34.88	34.40	-7	4,054	-0.17%
2022/04/07	1.1	35.34	1	35.35	34.95	0.1	4,116	0.00%
2022/04/06	1	35.35	2	35.55	35.65	-1	4,126	-0.02%
2022/04/01	19	35.83	1	35.80	35.90	18	4,226	0.43%
2022/03/31	2	35.55	1	35.75	35.45	1	4,354	0.02%
2022/03/30	3	35.32	11	35.20	35.30	-8	4,321	-0.19%
2022/03/29	10	34.85	10	35.10	34.60	0	4,231	0.00%
2022/03/28	10	34.60	0	0.00	34.85	10	4,227	0.24%
2022/03/24	0	0.00	0.3	35.10	35.05	-0.3	4,304	-0.01%
2022/03/21	0	0.00	4	35.40	35.60	-4	4,402	-0.09%
2022/03/17	0	0.00	10	35.20	35.00	-10	4,474	-0.22%
2022/03/16	411	34.48	0	0.00	34.85	411	4,587	8.96%	大買/鉅額交易
2022/03/15	327	34.52	0	0.00	34.70	327	4,883	6.70%	大買/鉅額交易
2022/03/11	100	34.45	0	0.00	34.50	100	5,019	1.99%
2022/03/10	0	0.00	10	34.60	34.80	-10	5,074	-0.20%
2022/03/09	100	34.20	0	0.00	34.15	100	5,072	1.97%
2022/03/08	102	33.90	0	0.00	34.00	102	5,077	2.01%	大買/鉅額交易
2022/03/07	210	34.17	0	0.00	34.20	210	5,080	4.13%	大買/鉅額交易
2022/03/04	51	35.00	0	0.00	35.05	51	5,129	0.99%
2022/02/24	181	35.16	0	0.00	35.05	181	5,142	3.52%	大買/鉅額交易
2022/02/22	0	0.00	3	35.85	35.80	-3	5,118	-0.06%
2022/02/16	0	0.00	10	35.60	35.60	-10	5,102	-0.20%
2022/02/14	10	35.30	3	35.25	35.25	7	5,187	0.13%
2022/02/11	0.1	35.92	0	0.00	35.75	0.1	5,191	0.00%
2022/02/10	1	36.40	0	0.00	36.35	1	5,222	0.02%
2022/02/07	1.1	36.00	11	35.77	36.10	-9.9	5,196	-0.19%
2022/01/26	0	0.00	3	34.70	34.55	-3	5,093	-0.06%
2022/01/25	32.1	34.55	0	0.00	34.55	32.1	5,130	0.63%
2022/01/24	0.1	35.00	12	35.20	35.10	-11.9	5,082	-0.23%
2022/01/21	35	35.20	0	0.00	35.45	35	5,139	0.68%
2022/01/20	10	35.40	0	0.00	35.45	10	5,107	0.20%
2022/01/18	1	35.80	0	0.00	35.95	1	5,156	0.02%
2022/01/14	5	35.40	0	0.00	35.40	5	5,163	0.10%
2022/01/11	0	0.00	10	35.55	35.90	-10	5,132	-0.19%
2022/01/10	11	35.26	0	0.00	35.30	11	5,111	0.22%
2022/01/07	0.1	35.55	1	35.45	35.35	-1	5,124	-0.02%
2022/01/06	1	35.60	0	0.00	35.65	1	5,081	0.02%
2022/01/05	0	0.00	0.2	36.00	35.75	-0.2	5,096	0.00%
2022/01/03	0	0.00	4	36.30	35.85	-4	5,109	-0.08%
2021/12/29	3	36.30	0	0.00	36.55	3	5,126	0.06%
2021/12/28	3	36.72	0	0.00	36.65	3	5,134	0.06%
2021/12/27	1.2	37.20	3	37.07	37.20	-1.9	5,044	-0.04%
2021/12/20	5	35.55	0	0.00	35.50	5	5,264	0.09%
2021/12/17	5	36.15	0	0.00	36.15	5	5,281	0.09%
2021/12/16	2	35.65	0	0.00	35.55	2	5,262	0.04%
2021/12/14	1	36.15	3	36.00	35.85	-2	5,397	-0.04%
2021/12/13	2	36.20	4	36.28	36.10	-2	5,381	-0.04%
2021/12/10	3	35.82	0	0.00	35.85	3	5,435	0.06%
2021/12/09	3	36.28	37	35.91	36.55	-34	5,388	-0.63%
2021/12/03	2	34.15	0	0.00	34.05	2	5,181	0.04%
2021/12/01	21	33.50	23	33.88	33.65	-2	5,197	-0.04%
2021/11/30	0	0.00	2	34.05	33.50	-2	5,160	-0.04%
2021/11/29	2	34.10	3.3	34.15	34.00	-1.3	5,045	-0.03%
2021/11/26	1	34.40	10	34.45	34.40	-9	5,029	-0.18%
2021/11/25	1	35.25	0	0.00	34.90	1	5,090	0.02%
2021/11/23	33	34.55	0	0.00	34.50	33	5,182	0.64%
2021/11/19	1	34.40	0	0.00	34.30	1	5,307	0.02%
2021/11/17	4	34.49	0	0.00	34.45	4	5,361	0.07%
2021/11/11	3	34.30	0	0.00	34.30	3	5,810	0.05%
2021/11/10	1	34.80	1	35.00	34.80	0	5,841	0.00%
2021/11/09	0	0.00	4	35.15	35.20	-4	5,850	-0.07%
2021/11/08	0	0.00	4	34.58	34.80	-4	5,916	-0.07%
2021/11/05	0	0.00	2	34.15	34.15	-2	5,890	-0.03%
2021/11/02	9	34.43	3	35.00	34.50	6	5,933	0.10%
2021/10/29	1	34.30	0	0.00	34.10	1	5,891	0.02%
2021/10/28	0	0.00	10	34.70	34.75	-10	5,841	-0.17%
2021/10/27	1	34.55	0	0.00	34.55	1	5,852	0.02%
2021/10/26	1	35.10	0	0.00	35.20	1	5,851	0.02%
2021/10/21	1	35.30	0	0.00	35.20	1	5,829	0.02%
2021/10/13	1	33.80	0	0.00	33.85	1	5,867	0.02%
2021/10/12	1	33.85	0	0.00	33.95	1	5,830	0.02%
2021/10/08	0	0.00	3	34.55	34.40	-3	5,813	-0.05%
2021/10/06	12	34.01	0	0.00	34.10	12	5,881	0.20%
2021/10/05	1	34.30	0	0.00	34.20	1	5,836	0.02%
2021/10/04	3	34.87	0	0.00	34.65	3	5,850	0.05%
2021/10/01	22	35.01	1	34.95	35.00	21	5,851	0.36%
2021/09/29	25	35.25	0	0.00	35.25	25	5,680	0.44%
2021/09/22	4	35.43	0	0.00	35.40	4	5,509	0.07%
2021/09/16	5	36.45	0	0.00	36.40	5	5,456	0.09%
2021/09/08	2	35.85	0	0.00	35.80	2	5,826	0.03%
2021/09/07	1	36.60	0	0.00	36.65	1	5,733	0.02%
2021/09/06	1	36.95	0	0.00	36.90	1	5,753	0.02%
2021/09/02	5.5	36.96	0	0.00	36.80	5.5	5,747	0.10%
2021/09/01	0	0.00	3	37.22	37.05	-3	5,735	-0.05%
2021/08/31	30	36.70	4	37.15	37.25	26	5,739	0.45%
2021/08/30	4	36.96	0	0.00	37.05	4	5,668	0.07%
2021/08/27	0	0.00	1	37.85	38.15	-1	5,597	-0.02%
2021/08/26	47	37.52	0	0.00	37.50	47	5,564	0.84%
2021/08/23	0	0.00	1	37.95	38.05	-1	5,436	-0.02%
2021/08/20	6	37.73	0	0.00	37.55	6	5,522	0.11%
2021/08/19	9	37.98	1	38.65	37.60	8	5,620	0.14%
2021/08/17	2.6	38.52	0	0.00	38.40	2.6	5,420	0.05%
2021/08/16	2	40.10	0	0.00	39.15	2	5,337	0.04%
2021/08/12	30	40.50	0	0.00	40.65	30	5,414	0.55%
2021/08/10	20	41.55	0	0.00	41.65	20	5,456	0.37%
2021/08/06	30	43.10	0	0.00	43.10	30	5,689	0.53%
2021/08/04	1	43.60	0	0.00	43.75	1	6,077	0.02%
2021/08/03	1	43.50	0	0.00	43.90	1	6,281	0.02%
2021/08/02	0	0.00	1	43.90	44.20	-1	6,363	-0.02%
2021/07/30	0	0.00	1	43.25	43.10	-1	6,426	-0.02%
2021/07/21	2	44.00	0	0.00	43.80	2	7,805	0.03%
2021/07/20	21	44.00	0	0.00	43.85	21	7,942	0.26%
2021/07/09	20	44.45	0	0.00	44.70	20	10,836	0.18%
2021/07/05	0.1	46.00	0	0.00	46.00	0.1	10,972	0.00%
2021/07/02	0	0.00	1	45.40	45.45	-1	10,992	-0.01%
2021/06/30	0	0.00	2	46.60	46.75	-2	10,959	-0.02%
2021/06/25	4	47.63	4	47.75	47.35	0	11,196	0.00%
2021/06/23	0	0.00	2	46.00	46.00	-2	11,152	-0.02%
2021/06/21	2	44.80	0	0.00	44.30	2	11,334	0.02%
2021/06/18	21	44.69	0	0.00	44.45	21	11,309	0.19%
2021/06/16	1	45.60	0	0.00	45.50	1	11,021	0.01%
2021/06/15	20	45.50	0	0.00	45.65	20	11,061	0.18%
2021/06/08	0	0.00	2	47.68	47.00	-2	11,083	-0.02%
2021/06/02	1	48.00	0	0.00	48.20	1	11,144	0.01%
2021/06/01	1	46.80	0	0.00	47.00	1	11,095	0.01%
2021/05/31	2	46.85	1	47.15	46.65	1	11,201	0.01%
2021/05/28	0	0.00	1	47.80	47.40	-1	11,297	-0.01%
2021/05/27	1	46.50	0	0.00	47.15	1	11,207	0.01%
2021/05/25	3	46.28	40	46.50	46.30	-37	11,152	-0.33%
2021/05/19	0	0.00	21	43.86	43.55	-21	11,092	-0.19%
2021/05/18	4	43.26	4	43.71	43.75	0	11,075	0.00%
2021/05/17	30	41.23	7	41.24	41.30	23	11,014	0.21%
2021/05/14	10	44.00	0	0.00	44.35	10	10,811	0.09%
2021/05/12	24	45.69	60	46.81	45.00	-36	10,559	-0.34%
2021/05/11	10	48.50	1	48.70	48.60	9	10,379	0.09%
2021/05/10	32	51.68	0.1	51.40	51.50	31.9	10,201	0.31%
2021/05/07	2	51.45	0	0.00	51.00	2	10,178	0.02%
2021/05/06	10	49.50	1	50.50	50.70	9	10,138	0.09%
2021/05/05	11.1	50.02	0	0.00	49.50	11.1	9,970	0.11%
2021/05/04	0	0.00	8	50.68	51.10	-8	9,745	-0.08%
2021/05/03	0	0.00	1	52.40	52.50	-1	9,553	-0.01%
2021/04/29	4	53.95	1	53.50	54.10	3	9,387	0.03%
2021/04/28	4	55.28	0	0.00	55.50	4	9,117	0.04%
2021/04/27	10.2	55.93	0	0.00	56.10	10.2	9,030	0.11%
2021/04/26	3	57.07	0	0.00	57.00	3	8,914	0.03%
2021/04/23	0	0.00	14	55.25	56.30	-14	8,784	-0.16%
2021/04/22	36	57.69	5	58.18	56.10	31	8,588	0.36%
2021/04/21	4	57.05	26	57.10	57.10	-22	8,128	-0.27%
2021/04/20	23	56.58	11	58.06	56.50	12	7,741	0.16%
2021/04/19	5	53.78	32	53.79	53.80	-27	6,858	-0.39%
2021/04/16	34	52.36	3	51.80	51.70	31	6,557	0.47%
2021/04/15	1	49.60	12	50.96	51.20	-11	6,355	-0.17%
2021/04/14	1	47.30	0	0.00	48.15	1	5,976	0.02%
2021/04/13	1	47.70	2	47.80	47.30	-1	6,072	-0.02%
2021/04/12	1	48.20	1	48.30	47.80	0	6,202	0.00%
2021/04/09	4	48.03	0	0.00	48.00	4	6,238	0.06%
2021/04/06	0	0.00	3	47.35	47.30	-3	6,151	-0.05%
2021/04/01	3	47.53	25	47.50	47.45	-22	6,115	-0.36%
2021/03/31	0	0.00	2	48.10	48.20	-2	6,045	-0.03%
2021/03/30	15	47.48	75	47.34	47.50	-60	5,882	-1.02%
2021/03/29	20	46.46	61	46.51	47.00	-41	5,788	-0.71%
2021/03/26	0	0.00	2	45.90	45.45	-2	5,754	-0.03%
2021/03/25	1	45.35	3	45.73	45.75	-2	5,709	-0.04%
2021/03/24	0	0.00	3	45.50	46.40	-3	5,620	-0.05%
2021/03/23	4	45.08	0	0.00	44.75	4	5,436	0.07%
2021/03/19	0	0.00	2	44.30	44.20	-2	5,493	-0.04%
2021/03/18	1	45.05	0	0.00	45.00	1	5,476	0.02%
2021/03/17	2	44.53	1	44.70	44.70	1	5,413	0.02%
2021/03/16	3	44.25	0	0.00	44.05	3	5,370	0.06%
2021/03/15	0	0.00	1	43.95	44.15	-1	5,446	-0.02%
2021/03/11	1	44.00	0	0.00	43.85	1	5,662	0.02%
2021/03/09	2	43.75	1	44.00	43.60	1	5,722	0.02%
2021/03/03	4	43.80	12	44.01	43.85	-8	5,920	-0.14%
2021/02/26	0	0.00	63	43.29	43.15	-63	5,890	-1.07%
2021/02/24	2	44.90	57	45.05	44.40	-55	5,882	-0.93%
2021/02/23	18	44.53	16	43.62	44.65	2	6,035	0.03%
2021/02/19	1	42.60	0	0.00	42.55	1	6,085	0.02%
2021/02/05	1	41.80	3	42.00	41.80	-2	6,269	-0.03%
2021/02/02	0	0.00	11	42.10	42.25	-11	6,570	-0.17%
2021/02/01	0	0.00	4	40.19	40.80	-4	6,557	-0.06%
2021/01/29	60	39.83	0	0.00	39.95	60	6,608	0.91%
2021/01/28	51	40.74	0	0.00	40.35	51	6,637	0.77%
2021/01/25	1	41.70	0	0.00	42.00	1	6,666	0.02%
2021/01/22	0	0.00	1	41.80	42.00	-1	6,679	-0.01%
2021/01/21	1	42.10	3	42.20	41.70	-2	6,672	-0.03%
2021/01/20	3	41.55	0	0.00	41.60	3	6,659	0.05%
2021/01/19	0	0.00	1	43.20	43.20	-1	6,574	-0.02%
2021/01/18	7	42.31	0	0.00	42.35	7	6,533	0.11%
2021/01/13	1	43.15	0	0.00	43.30	1	6,412	0.02%
2021/01/12	0	0.00	1	43.55	43.05	-1	6,351	-0.02%
2021/01/11	0	0.00	2	43.35	43.55	-2	6,308	-0.03%
2021/01/08	0	0.00	12	43.43	43.60	-12	6,269	-0.19%
2021/01/07	0	0.00	2	42.85	42.85	-2	6,170	-0.03%
2021/01/06	20	41.63	3	41.27	41.35	17	6,075	0.28%
2021/01/05	2	43.13	4	42.98	42.80	-2	5,880	-0.03%
2021/01/04	9	42.84	1	44.10	44.40	8	5,711	0.14%
2020/12/29	2	43.45	2	43.45	43.35	0	5,619	0.00%
2020/12/28	0	0.00	10	43.70	43.60	-10	5,671	-0.18%
2020/12/25	0	0.00	10	43.35	43.55	-10	5,672	-0.18%
2020/12/24	1	43.35	0	0.00	43.50	1	5,697	0.02%
2020/12/23	2	43.30	1	43.20	43.35	1	5,735	0.02%
2020/12/22	2	43.85	0	0.00	43.05	2	5,733	0.03%
2020/12/21	0	0.00	1	44.70	44.65	-1	5,756	-0.02%
2020/12/17	2.8	45.27	15	45.33	45.50	-12.2	5,731	-0.21%
2020/12/16	0	0.00	3	45.53	45.70	-3	5,727	-0.05%
2020/12/15	1	44.80	0	0.00	44.80	1	5,641	0.02%
2020/12/14	0	0.00	0.4	45.15	45.15	-0.4	5,592	-0.01%
2020/12/10	1	44.75	1	45.00	44.80	0	5,539	0.00%
2020/12/09	1	45.00	0	0.00	45.30	1	5,503	0.02%
2020/12/08	0	0.00	7	45.18	45.45	-7	5,469	-0.13%
2020/12/07	0	0.00	3	43.77	43.80	-3	5,351	-0.06%
2020/12/04	0	0.00	6	43.67	43.70	-6	5,386	-0.11%
2020/12/01	0	0.00	98	43.51	43.50	-98	5,425	-1.81%
2020/11/30	1	43.15	0	0.00	42.50	1	5,374	0.02%
2020/11/27	2	43.05	0	0.00	43.20	2	5,260	0.04%
2020/11/25	0	0.00	1	43.50	43.00	-1	5,393	-0.02%
2020/11/24	2	42.50	0	0.00	42.75	2	5,366	0.04%
2020/11/23	1	43.40	3	43.35	43.30	-2	5,316	-0.04%
2020/11/20	1	43.00	21	42.50	43.25	-20	5,180	-0.39%
2020/11/19	0	0.00	11	41.61	41.80	-11	4,947	-0.22%
2020/11/18	0	0.00	2	41.13	41.05	-2	4,859	-0.04%
2020/11/17	0	0.00	75.9	40.10	40.35	-75.9	4,780	-1.59%
2020/11/12	0	0.00	27	40.09	39.90	-27	4,745	-0.57%
2020/11/11	0	0.00	25	39.48	40.00	-25	4,888	-0.51%
2020/11/10	0	0.00	7	38.59	38.60	-7	4,971	-0.14%
2020/11/09	0	0.00	7	38.61	38.60	-7	5,060	-0.14%
2020/11/06	2	37.85	3	38.33	38.25	-1	5,078	-0.02%
2020/11/05	0	0.00	3	38.03	38.00	-3	5,174	-0.06%
2020/11/04	2	36.90	2	37.45	37.50	0	5,080	0.00%
2020/11/02	1	36.00	0	0.00	36.05	1	5,117	0.02%
2020/10/30	3	36.03	0	0.00	36.10	3	5,225	0.06%
2020/10/29	1	36.35	0	0.00	36.35	1	5,303	0.02%
2020/10/20	2	36.65	0	0.00	36.80	2	5,487	0.04%
2020/10/19	2	36.90	0	0.00	37.05	2	5,553	0.04%
2020/10/14	4	36.95	0	0.00	37.10	4	5,719	0.07%
2020/10/08	0	0.00	2	37.75	37.85	-2	6,042	-0.03%
2020/10/06	1	37.90	0	0.00	38.00	1	6,125	0.02%
2020/09/24	1	35.70	0	0.00	35.70	1	6,256	0.02%
2020/09/23	3	37.02	0	0.00	37.30	3	6,213	0.05%
2020/09/18	2	37.60	0	0.00	37.70	2	6,209	0.03%
2020/09/17	1	38.15	0	0.00	37.90	1	6,204	0.02%
2020/09/15	0	0.00	20	37.90	38.50	-20	6,224	-0.32%
2020/09/14	0	0.00	8	37.95	37.80	-8	6,212	-0.13%
2020/09/11	1	37.70	1	38.75	37.90	0	6,237	0.00%
2020/09/09	0	0.00	23	38.18	38.45	-23	6,266	-0.37%
2020/09/08	8	37.40	0	0.00	37.50	8	6,182	0.13%
2020/09/07	1	36.50	2	37.40	37.25	-1	6,152	-0.02%
2020/09/03	21	35.72	0	0.00	35.85	21	6,096	0.34%
2020/09/02	12	35.89	0	0.00	35.90	12	6,043	0.20%
2020/09/01	0	0.00	2	36.18	36.40	-2	6,018	-0.03%
2020/08/31	4	36.60	33	36.50	36.00	-29	5,954	-0.49%
2020/08/27	8	37.25	24	37.49	37.30	-16	5,819	-0.27%
2020/08/26	1	37.80	0.9	37.80	37.75	0.1	5,800	0.00%
2020/08/24	1	37.40	0	0.00	37.65	1	6,080	0.02%
2020/08/21	34	37.98	21	38.00	38.10	13	6,084	0.21%
2020/08/20	2	37.95	54	36.67	37.45	-52	6,072	-0.86%
2020/08/19	17	38.56	7	38.41	38.40	10	5,995	0.17%
2020/08/18	10	38.30	3	38.73	39.00	7	5,938	0.12%
2020/08/17	83	38.93	50	38.87	38.75	33	5,860	0.56%
2020/08/14	12	38.64	6	38.48	38.65	6	5,618	0.11%
2020/08/13	10	37.55	58	37.03	37.75	-48	5,386	-0.89%
2020/08/12	30	36.57	3	36.55	36.35	27	5,277	0.51%
2020/08/11	53	36.84	3	37.25	36.65	50	5,220	0.96%
2020/08/10	0	0.00	1	35.30	35.40	-1	5,063	-0.02%
2020/08/07	6	35.57	0	0.00	35.35	6	5,125	0.12%
2020/08/06	0	0.00	2	36.90	36.40	-2	5,117	-0.04%
2020/08/05	4	35.56	0	0.00	35.90	4	5,015	0.08%
2020/08/04	0	0.00	12	34.40	35.55	-12	4,923	-0.24%
2020/08/03	5	33.65	0	0.00	33.60	5	4,841	0.10%
2020/07/31	5	33.97	0	0.00	33.95	5	4,787	0.10%
2020/07/30	6	33.56	5	34.30	34.40	1	4,821	0.02%
2020/07/28	1	33.55	0	0.00	33.55	1	4,921	0.02%
2020/07/27	0	0.00	1	34.15	34.00	-1	4,975	-0.02%
2020/07/17	0	0.00	1	36.55	35.70	-1	5,023	-0.02%
2020/07/16	2	37.25	1	37.15	37.00	1	4,973	0.02%
2020/07/09	0	0.00	1	36.00	36.00	-1	4,714	-0.02%
2020/07/08	30	35.91	5	35.86	36.00	25	4,653	0.54%
2020/07/07	4	35.18	0	0.00	35.15	4	4,545	0.09%
2020/07/03	1	35.25	0	0.00	34.95	1	4,557	0.02%
2020/07/02	0	0.00	17	35.02	35.15	-17	4,612	-0.37%
2020/07/01	5	33.85	0	0.00	33.90	5	4,589	0.11%
2020/06/30	1	33.65	0	0.00	33.75	1	4,590	0.02%
2020/06/29	6	34.02	0	0.00	33.95	6	4,602	0.13%
2020/06/23	3	34.55	0	0.00	34.70	3	4,680	0.06%
2020/06/22	2	34.68	0	0.00	34.60	2	4,693	0.04%
2020/06/18	1	35.20	0	0.00	35.10	1	4,715	0.02%
2020/06/17	1	35.30	3	35.83	35.70	-2	4,735	-0.04%
2020/06/16	0	0.00	1	34.55	34.15	-1	4,763	-0.02%
2020/06/15	3	34.47	2	34.85	34.20	1	4,906	0.02%
2020/06/12	0	0.00	4	34.45	34.45	-4	4,997	-0.08%
2020/06/11	7	34.86	0	0.00	34.70	7	5,094	0.14%
2020/06/10	0	0.00	2	35.68	36.00	-2	5,095	-0.04%
2020/06/08	0	0.00	5	35.10	35.20	-5	5,290	-0.09%
2020/06/05	1	34.55	0	0.00	34.75	1	5,287	0.02%
2020/06/04	2	34.40	1	34.85	34.75	1	5,291	0.02%
2020/06/03	5	34.10	13	34.45	34.60	-8	5,331	-0.15%
2020/06/02	0	0.00	3	33.75	33.80	-3	5,305	-0.06%
2020/06/01	0	0.00	1	34.25	33.75	-1	5,302	-0.02%
2020/05/27	0	0.00	1	33.75	34.00	-1	5,029	-0.02%
2020/05/26	0	0.00	7	33.41	33.80	-7	5,065	-0.14%
2020/05/22	13.9	32.97	0	0.00	32.55	13.9	5,050	0.28%
2020/05/20	0	0.00	5	33.45	33.70	-5	5,007	-0.10%
2020/05/19	5	33.00	9	33.29	33.30	-4	4,972	-0.08%
2020/05/18	0	0.00	5	32.50	32.25	-5	4,934	-0.10%
2020/05/14	10	32.21	0	0.00	32.00	10	4,866	0.21%
2020/05/13	12	33.09	1	33.00	33.05	11	4,782	0.23%
2020/05/12	4	33.40	0	0.00	33.35	4	4,745	0.08%
2020/05/08	7	34.39	0	0.00	33.85	7	4,701	0.15%
2020/05/06	1	33.95	0	0.00	34.50	1	4,675	0.02%
2020/05/05	2	34.85	0	0.00	34.55	2	4,627	0.04%
2020/05/04	0	0.00	1	34.55	34.10	-1	4,569	-0.02%
2020/04/29	3	34.55	3	34.65	34.50	0	4,405	0.00%
2020/04/28	3	34.13	12	34.54	34.55	-9	4,379	-0.21%
2020/04/27	1	32.70	2	32.25	32.80	-1	4,385	-0.02%
2020/04/24	2	30.60	2	30.60	30.60	0	4,282	0.00%
2020/04/23	1	31.00	5	30.98	30.85	-4	4,231	-0.09%
2020/04/22	0	0.00	2	31.20	31.30	-2	4,169	-0.05%
2020/04/21	22	31.88	0	0.00	31.80	22	4,150	0.53%
2020/04/17	2	33.60	2	33.48	33.10	0	4,100	0.00%
2020/04/16	3	32.60	1	32.75	32.85	2	4,028	0.05%
2020/04/15	4	33.15	0	0.00	33.40	4	3,986	0.10%
2020/04/14	0	0.00	1	33.45	33.30	-1	3,956	-0.03%
2020/04/09	6	32.33	14	32.82	32.10	-8	3,878	-0.21%
2020/04/08	1	32.10	2	32.20	32.60	-1	3,826	-0.03%
2020/04/07	10	32.00	1	31.40	31.40	9	3,764	0.24%
2020/03/31	1	30.60	0	0.00	30.80	1	3,591	0.03%
2020/03/30	3	30.20	0	0.00	31.15	3	3,539	0.08%
2020/03/27	2	31.65	2	31.75	31.00	0	3,489	0.00%
2020/03/26	3	31.35	0	0.00	31.00	3	3,437	0.09%
2020/03/25	1	31.40	2	31.53	31.55	-1	3,491	-0.03%
2020/03/24	0	0.00	3	30.92	30.70	-3	3,435	-0.09%
2020/03/20	1	30.00	0	0.00	30.25	1	3,357	0.03%
2020/03/19	26	29.80	20	31.08	29.70	6	3,219	0.19%
2020/03/13	1	36.00	8	36.00	36.00	-7	2,853	-0.25%
2020/03/12	0	0.00	5	37.65	37.85	-5	2,743	-0.18%
2020/03/11	1	37.55	0	0.00	38.00	1	2,632	0.04%
2020/03/10	0	0.00	5	38.30	38.35	-5	2,580	-0.19%
2020/03/09	2	37.95	0	0.00	38.10	2	2,568	0.08%
2020/03/04	0	0.00	2	39.00	39.20	-2	2,525	-0.08%
2020/02/27	5	38.80	0	0.00	39.55	5	2,620	0.19%
2020/02/24	0	0.00	0.3	39.10	38.90	-0.3	2,600	-0.01%
2020/02/19	2	39.50	0	0.00	39.45	2	2,709	0.07%
2020/02/18	0	0.00	4	39.30	39.20	-4	2,738	-0.15%
2020/02/14	0	0.00	2	39.80	39.95	-2	2,899	-0.07%
2020/02/11	2	39.30	0	0.00	39.30	2	3,238	0.06%
2020/02/07	4	39.69	0	0.00	39.60	4	3,261	0.12%
2020/02/06	1	40.25	0	0.00	40.00	1	3,273	0.03%
2020/02/05	4	39.85	2	39.60	39.95	2	3,292	0.06%
2020/02/04	1	39.65	0	0.00	39.60	1	3,293	0.03%
2020/02/03	0	0.00	6	39.25	39.35	-6	3,314	-0.18%
2020/01/30	1	40.15	5	40.70	39.10	-4	3,309	-0.12%
2020/01/08	1	41.10	0	0.00	41.05	1	3,823	0.03%
2020/01/07	0	0.00	1	41.50	41.35	-1	3,905	-0.03%
2020/01/03	1	41.95	0	0.00	41.95	1	4,004	0.02%
2019/12/31	2	41.78	0	0.00	41.80	2	4,073	0.05%
2019/12/30	2	42.05	0	0.00	42.10	2	4,085	0.05%
2019/12/23	1	42.90	0	0.00	42.45	1	4,491	0.02%
2019/12/18	2	42.30	0	0.00	42.25	2	4,593	0.04%
2019/12/16	0	0.00	9	42.05	42.00	-9	4,631	-0.19%
2019/12/11	2	40.90	0	0.00	41.15	2	4,660	0.04%
2019/12/09	1	40.90	0	0.00	40.85	1	4,698	0.02%
2019/12/03	1	41.00	30	41.05	41.40	-29	4,746	-0.61%
2019/11/29	4	41.75	0	0.00	41.60	4	4,782	0.08%
2019/11/27	0	0.00	1	42.00	42.00	-1	5,085	-0.02%
2019/11/25	2	42.03	0	0.00	42.10	2	5,056	0.04%
2019/11/21	22	41.88	2	41.85	41.85	20	5,305	0.38%
2019/11/20	2	42.13	0	0.00	42.20	2	5,512	0.04%
2019/11/19	3	42.23	0	0.00	42.45	3	5,580	0.05%
2019/11/15	7	42.94	4	42.90	42.95	3	5,489	0.05%
2019/11/14	15	43.41	0	0.00	42.95	15	5,468	0.27%
2019/11/13	6	43.28	1	43.45	43.35	5	5,403	0.09%
2019/11/12	52	44.22	1	44.70	44.00	51	5,374	0.95%
2019/11/11	2	47.35	0	0.00	46.95	2	5,134	0.04%
2019/11/08	1	48.15	3	48.25	48.35	-2	5,129	-0.04%
2019/11/06	1	48.00	0	0.00	48.30	1	5,175	0.02%
2019/11/04	1	48.00	3	48.15	48.25	-2	5,203	-0.04%
2019/11/01	8	47.55	25	47.96	48.20	-17	5,230	-0.32%
2019/10/31	14	47.65	0	0.00	47.85	14	5,258	0.27%
2019/10/30	5	47.70	25	47.96	48.00	-20	5,276	-0.38%
2019/10/29	11	47.67	10	47.98	47.30	1	5,315	0.02%
2019/10/28	16	47.70	9	48.02	47.55	7	5,312	0.13%
2019/10/25	16	47.71	7	48.03	47.70	9	5,313	0.17%
2019/10/24	11	47.70	5	48.00	48.00	6	5,323	0.11%
2019/10/22	3	47.93	6	48.09	47.80	-3	5,320	-0.06%
2019/10/21	0	0.00	4	48.49	48.55	-4	5,267	-0.08%
2019/10/18	2	48.45	4	48.56	48.70	-2	5,261	-0.04%
2019/10/17	0	0.00	5	47.87	48.15	-5	5,135	-0.10%
2019/10/16	0	0.00	216	47.60	47.95	-216	5,045	-4.28%	大賣/鉅額交易
2019/10/15	0	0.00	4	46.81	46.60	-4	4,906	-0.08%
2019/10/14	0	0.00	22	45.68	46.05	-22	4,817	-0.46%
2019/10/09	20	45.05	5	44.90	44.90	15	4,743	0.32%
2019/10/08	5	45.10	10	45.45	45.15	-5	4,756	-0.11%
2019/10/07	4	45.13	9	45.50	45.35	-5	4,751	-0.11%
2019/10/04	10	45.10	15	45.47	45.45	-5	4,737	-0.11%
2019/10/03	11	45.02	0	0.00	45.00	11	4,717	0.23%
2019/10/01	2	46.00	1	46.30	46.15	1	4,620	0.02%
2019/09/27	6	45.94	46	45.63	45.80	-40	4,558	-0.88%
2019/09/26	0	0.00	2	45.28	45.10	-2	4,414	-0.05%
2019/09/25	3	44.95	14	44.92	45.00	-11	4,333	-0.25%
2019/09/24	51	45.05	116	45.26	44.65	-65	4,339	-1.50%	大賣/
2019/09/23	10	44.90	200	44.75	45.00	-190	4,302	-4.42%	大賣/鉅額交易
2019/09/19	30	44.20	1	44.40	44.50	29	4,148	0.70%
2019/09/18	1	44.40	34	44.64	44.60	-33	4,143	-0.80%
2019/09/17	18	44.35	15	44.60	44.40	3	4,110	0.07%
2019/09/16	30	44.33	1	44.20	44.25	29	4,158	0.70%
2019/09/12	2	44.15	20	44.25	44.15	-18	4,115	-0.44%
2019/09/11	20	43.95	0	0.00	44.00	20	4,103	0.49%
2019/09/10	0	0.00	8	43.95	43.95	-8	4,084	-0.20%
2019/09/05	60	43.79	2	44.03	43.70	58	4,098	1.42%
2019/09/04	1	43.25	1	43.45	43.50	0	4,089	0.00%
2019/09/02	31	44.23	134	44.65	44.05	-103	4,061	-2.54%	大賣/鉅額交易
2019/08/30	30	44.10	7	43.93	44.00	23	3,937	0.58%
2019/08/29	3	42.97	3	43.07	43.00	0	3,771	0.00%
2019/08/27	1	43.20	5	43.44	43.00	-4	3,669	-0.11%
2019/08/26	11	42.58	2	42.95	42.60	9	3,526	0.26%
2019/08/23	69	42.49	24	42.56	42.50	45	3,394	1.33%
2019/08/22	4	41.03	7	40.99	41.30	-3	3,183	-0.09%
2019/08/20	1	39.85	0	0.00	39.85	1	3,193	0.03%
2019/08/19	0	0.00	1	40.10	40.00	-1	3,198	-0.03%
2019/08/15	0	0.00	2	40.13	40.10	-2	3,211	-0.06%
2019/08/13	0	0.00	17	40.52	40.25	-17	3,256	-0.52%
2019/08/12	5.5	40.00	0	0.00	40.00	5.5	3,229	0.17%
2019/08/07	1	38.60	2	38.65	38.75	-1	3,208	-0.03%
2019/08/06	0	0.00	1	38.95	38.75	-1	3,254	-0.03%
2019/08/02	2	39.00	0	0.00	39.00	2	3,267	0.06%
2019/07/31	7	39.71	0	0.00	40.40	7	3,327	0.21%
2019/07/30	2	40.20	2	40.00	40.15	0	3,299	0.00%
2019/07/25	0	0.00	2	39.95	40.10	-2	3,322	-0.06%
2019/07/24	0	0.00	1	39.75	39.65	-1	3,357	-0.03%
2019/07/22	2	39.48	0	0.00	39.45	2	3,403	0.06%
2019/07/19	0	0.00	8	40.36	40.40	-8	3,498	-0.23%
2019/07/18	1	40.20	1	40.20	40.20	0	3,544	0.00%
2019/07/12	2	40.70	2	40.73	40.65	0	3,804	0.00%
2019/07/10	0	0.00	1	40.30	40.25	-1	3,878	-0.03%
2019/07/01	21	40.00	0	0.00	39.90	21	4,041	0.52%
2019/06/28	1	40.30	0	0.00	40.10	1	4,031	0.02%
2019/06/24	0	0.00	3	40.85	40.80	-3	4,043	-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%
2019/06/10	0	0.00	11	40.40	40.40	-11	3,992	-0.28%
2019/06/05	0	0.00	1	40.05	40.10	-1	3,948	-0.03%
2019/05/30	0	0.00	10	40.10	40.05	-10	3,877	-0.26%
2019/05/23	2	39.88	0	0.00	39.85	2	3,854	0.05%
2019/05/22	0	0.00	20	40.55	40.15	-20	3,830	-0.52%
2019/05/21	0	0.00	2	40.33	40.65	-2	3,842	-0.05%
2019/05/17	10	38.65	0	0.00	38.65	10	3,753	0.27%
2019/05/16	1	38.65	0	0.00	38.65	1	3,756	0.03%
2019/05/15	1	39.00	0	0.00	39.00	1	3,749	0.03%
2019/05/14	1	38.60	1	38.80	38.75	0	3,736	0.00%
2019/05/13	12.1	38.96	0	0.00	39.10	12.1	3,689	0.33%
2019/05/10	4	39.96	0	0.00	39.70	4	3,645	0.11%
2019/05/08	1	40.35	40	40.41	40.65	-39	3,564	-1.09%
2019/05/07	0	0.00	90	40.93	40.85	-90	3,503	-2.57%
2019/05/06	25	40.74	0	0.00	40.80	25	3,461	0.72%
2019/05/03	45	41.63	0	0.00	41.70	45	3,390	1.33%
2019/05/02	0	0.00	9	41.56	41.45	-9	3,385	-0.27%
2019/04/30	0	0.00	2	41.80	41.25	-2	3,366	-0.06%
2019/04/29	115	41.55	1	41.50	41.60	114	3,305	3.45%	大買/鉅額交易
2019/04/26	8	40.75	0	0.00	41.00	8	3,252	0.25%
2019/04/25	4	40.55	0	0.00	40.40	4	3,231	0.12%
2019/04/24	2	41.00	0	0.00	41.05	2	3,100	0.06%
2019/04/19	6	41.55	4	41.34	41.20	2	2,929	0.07%
2019/04/18	7	40.89	0	0.00	41.05	7	2,856	0.25%
2019/04/17	3	41.02	0	0.00	41.15	3	2,785	0.11%
2019/04/16	5	41.03	0	0.00	41.00	5	2,720	0.18%
2019/04/15	5	41.38	0.2	41.50	41.30	4.8	2,687	0.18%
2019/04/11	4	42.10	0	0.00	42.05	4	2,596	0.15%
2019/04/10	0	0.00	13	42.05	42.55	-13	2,562	-0.51%
2019/04/08	5	41.74	2	42.03	41.70	3	2,546	0.12%
2019/04/02	1	41.50	0	0.00	41.45	1	2,592	0.04%
2019/04/01	6	41.45	1	41.60	41.45	5	2,590	0.19%
2019/03/29	2	41.40	0	0.00	41.95	2	2,572	0.08%
2019/03/27	4	41.58	30	41.54	41.90	-26	2,725	-0.95%
2019/03/26	9	41.62	0	0.00	41.65	9	2,711	0.33%
2019/03/25	1	42.40	0	0.00	42.20	1	2,660	0.04%
2019/03/22	1	43.55	0	0.00	42.95	1	2,616	0.04%
2019/03/18	0	0.00	1	43.10	43.15	-1	2,616	-0.04%
2019/03/15	1	42.55	0	0.00	43.00	1	2,610	0.04%
2019/03/14	0	0.00	1	42.75	42.85	-1	2,477	-0.04%
2019/03/12	1	42.75	0	0.00	42.85	1	2,512	0.04%
2019/03/08	2	42.83	0	0.00	42.75	2	2,600	0.08%
2019/03/04	2	43.50	0	0.00	43.55	2	2,839	0.07%
2019/02/26	0	0.00	1	44.50	44.05	-1	2,770	-0.04%
2019/02/22	1	43.30	0	0.00	43.40	1	2,728	0.04%
2019/02/18	0	0.00	1	42.90	42.55	-1	2,803	-0.04%
2019/02/15	2	42.55	0	0.00	42.40	2	2,825	0.07%
2019/02/14	2	43.45	0.1	43.65	43.20	1.9	2,905	0.06%
2019/02/13	1	43.70	0	0.00	43.65	1	3,041	0.03%
2019/02/12	0	0.00	1	43.95	44.20	-1	3,174	-0.03%
2019/01/30	0	0.00	1	42.95	43.15	-1	3,159	-0.03%
2019/01/25	0	0.00	2	42.75	42.80	-2	3,106	-0.06%
2019/01/22	0	0.00	2	42.53	42.50	-2	3,176	-0.06%
2019/01/16	2	42.75	0	0.00	42.75	2	3,271	0.06%
2019/01/15	0	0.00	1	42.70	42.95	-1	3,317	-0.03%
2019/01/11	0	0.00	2	42.43	42.55	-2	3,343	-0.06%
2019/01/04	0	0.00	1	41.15	41.20	-1	3,446	-0.03%
2018/12/27	0	0.00	1	40.40	40.55	-1	3,679	-0.03%
2018/12/24	1	41.75	0	0.00	41.15	1	3,707	0.03%
2018/12/22	0	0.00	1	40.75	41.00	-1	3,697	-0.03%
2018/12/21	1	41.10	0	0.00	40.00	1	3,756	0.03%
2018/12/20	1.3	43.15	0	0.00	43.10	1.3	3,600	0.04%
2018/12/19	0	0.00	1	43.25	43.05	-1	3,587	-0.03%
2018/12/17	0	0.00	1	42.60	43.00	-1	3,651	-0.03%
2018/12/14	1	42.60	1	42.15	42.90	0	3,681	0.00%
2018/12/13	1	42.25	4	42.86	43.00	-3	3,694	-0.08%
2018/12/10	0	0.00	1	41.20	41.30	-1	3,748	-0.03%
2018/12/07	0	0.00	10	41.74	41.80	-10	3,766	-0.27%
2018/12/05	1	42.35	0	0.00	42.60	1	3,773	0.03%
2018/12/04	1	43.35	1	43.40	43.40	0	3,811	0.00%
2018/12/03	1	43.15	0	0.00	43.20	1	3,805	0.03%
2018/11/30	0	0.00	2	42.05	42.50	-2	3,790	-0.05%
2018/11/29	0	0.00	1	41.50	41.60	-1	3,692	-0.03%
2018/11/27	1	40.20	0	0.00	40.70	1	3,645	0.03%
2018/11/26	0	0.00	1	40.65	40.60	-1	3,671	-0.03%
2018/11/23	1	39.85	0	0.00	39.95	1	3,664	0.03%
2018/11/22	2	40.33	0	0.00	40.30	2	3,685	0.05%
2018/11/21	2	39.90	0	0.00	40.30	2	3,716	0.05%
2018/11/20	1	40.00	0	0.00	40.30	1	3,722	0.03%
2018/11/15	1	39.05	0	0.00	39.25	1	3,768	0.03%
2018/11/14	3	38.97	0	0.00	39.10	3	3,785	0.08%
2018/11/13	9	38.19	3	38.88	39.20	6	3,790	0.16%
2018/11/12	5	39.41	0	0.00	39.10	5	3,715	0.13%
2018/11/09	1	41.30	0	0.00	41.50	1	3,620	0.03%
2018/11/02	2	43.10	0	0.00	43.35	2	3,802	0.05%
2018/10/31	0	0.00	2	43.18	43.55	-2	4,011	-0.05%
2018/10/26	1	41.80	0	0.00	41.55	1	4,157	0.02%
2018/10/23	1	42.00	0	0.00	42.10	1	4,224	0.02%
2018/10/19	2	42.55	0	0.00	42.50	2	4,270	0.05%
2018/10/18	1	42.80	0	0.00	42.80	1	4,251	0.02%
2018/10/17	7	43.30	7	43.00	43.30	0	4,266	0.00%
2018/10/12	1	42.50	0	0.00	43.60	1	4,205	0.02%
2018/10/11	0	0.00	5	43.00	43.35	-5	4,201	-0.12%
2018/10/09	22	45.29	1	45.40	45.60	21	4,095	0.51%
2018/10/08	1	45.65	0	0.00	45.50	1	4,078	0.02%
2018/10/05	1	45.70	0	0.00	45.70	1	4,128	0.02%
2018/10/04	1	46.35	1	47.05	46.30	0	4,180	0.00%
2018/10/03	1	47.00	1	47.15	47.00	0	4,167	0.00%
2018/10/02	3	47.38	0	0.00	47.30	3	4,181	0.07%
2018/09/28	1	48.40	1	48.00	48.00	0	4,210	0.00%
2018/09/27	2	48.20	3	48.33	48.45	-1	4,159	-0.02%
2018/09/25	2	48.20	2	48.10	48.10	0	4,137	0.00%
2018/09/20	3	48.32	3	48.13	47.70	0	4,109	0.00%
2018/09/19	3	48.10	4	48.23	48.25	-1	4,106	-0.02%
2018/09/18	1	48.00	2	48.05	47.90	-1	4,085	-0.02%
2018/09/05	0	0.00	8	46.60	46.15	-8	4,179	-0.19%
2018/08/30	0	0.00	2	46.00	46.25	-2	4,230	-0.05%
2018/08/29	0	0.00	37	45.94	46.10	-37	4,254	-0.87%
2018/08/28	0	0.00	3	46.20	46.35	-3	4,274	-0.07%
2018/08/27	21	45.50	0	0.00	45.50	21	4,280	0.49%
2018/08/24	0	0.00	1	45.50	45.50	-1	4,282	-0.02%
2018/08/22	15	46.70	0	0.00	46.60	15	4,375	0.34%
2018/08/21	30	47.25	3	47.35	47.45	27	4,141	0.65%
2018/08/16	1.1	47.15	31	45.80	47.05	-29.9	4,166	-0.72%
2018/08/15	3	46.72	3	46.20	46.25	0	4,205	0.00%
2018/08/14	0	0.00	3	46.97	47.25	-3	4,240	-0.07%
2018/08/13	5	47.40	0	0.00	47.25	5	4,268	0.12%
2018/08/10	1	48.70	1	48.75	49.10	0	4,196	0.00%
2018/08/08	22	49.16	0	0.00	49.05	22	4,280	0.51%
2018/08/07	1.1	49.18	4	49.46	49.45	-2.9	4,302	-0.07%
2018/08/06	6	48.30	2	48.70	48.80	4	4,227	0.09%
2018/08/03	20	47.00	0	0.00	47.05	20	4,065	0.49%
2018/08/02	2	46.75	0	0.00	46.80	2	4,066	0.05%
2018/08/01	1	47.25	0	0.00	47.45	1	4,041	0.02%
2018/07/31	20	47.00	0	0.00	47.30	20	4,018	0.50%
2018/07/30	0	0.00	187	46.91	47.00	-187	3,983	-4.69%	大賣/鉅額交易
2018/07/26	114	45.49	0	0.00	45.65	114	3,899	2.92%	大買/鉅額交易
2018/07/25	95	45.70	0	0.00	45.75	95	3,900	2.44%
2018/07/20	1	44.90	2	45.03	45.20	-1	3,940	-0.03%
2018/07/19	20	45.50	0	0.00	45.10	20	3,922	0.51%
2018/07/16	20	44.40	0	0.00	44.40	20	3,900	0.51%
2018/07/06	1	44.65	1	44.55	44.60	0	3,884	0.00%
2018/07/05	0	0.00	70	45.18	45.35	-70	3,842	-1.82%
2018/07/04	0	0.00	121	45.03	45.55	-121	3,880	-3.12%	大賣/鉅額交易
2018/07/02	40	45.33	0	0.00	45.25	40	3,954	1.01%
2018/06/29	1	44.80	0	0.00	45.85	1	3,974	0.03%
2018/06/28	155	44.63	0	0.00	44.65	155	3,980	3.89%	大買/鉅額交易
2018/06/25	22	45.00	0	0.00	45.00	22	4,253	0.52%
2018/06/22	1	45.20	0	0.00	45.10	1	4,295	0.02%
2018/06/21	1	45.25	0	0.00	45.20	1	4,335	0.02%
2018/06/15	5	46.85	120	46.58	46.25	-115	4,410	-2.61%	大賣/鉅額交易
2018/06/13	1	48.15	1	47.90	47.50	0	4,320	0.00%
2018/06/07	120	46.79	0	0.00	47.15	120	4,419	2.72%	大買/鉅額交易
2018/06/06	0	0.00	4	46.45	46.60	-4	4,452	-0.09%
2018/06/05	120	45.95	3	45.97	46.25	117	4,422	2.65%	大買/鉅額交易
2018/06/04	2	45.35	0	0.00	45.65	2	4,400	0.05%
2018/05/30	20	45.00	0	0.00	44.95	20	4,338	0.46%
2018/05/25	1	46.00	220	45.75	45.85	-219	4,427	-4.95%	大賣/鉅額交易
2018/05/24	0	0.00	13	46.38	46.10	-13	4,470	-0.29%
2018/05/23	1	46.80	0	0.00	46.60	1	4,501	0.02%
2018/05/22	25	45.79	0	0.00	46.60	25	4,522	0.55%
2018/05/21	213	45.49	0	0.00	45.60	213	4,511	4.72%	大買/鉅額交易
2018/05/18	1	44.85	0	0.00	44.85	1	4,517	0.02%
2018/05/17	1	44.40	0	0.00	44.85	1	4,645	0.02%
2018/05/15	7	45.02	1	45.00	45.00	6	4,683	0.13%
2018/05/11	3	46.17	0	0.00	46.25	3	4,760	0.06%
2018/05/09	1	46.05	0	0.00	46.00	1	4,766	0.02%
2018/05/08	1	46.10	0	0.00	46.20	1	4,832	0.02%
2018/05/07	2	46.53	0	0.00	46.40	2	4,859	0.04%
2018/05/04	1.2	46.83	0	0.00	46.65	1.2	4,880	0.03%
2018/05/03	5	47.15	0	0.00	47.00	5	4,893	0.10%
2018/05/02	2	47.45	1	47.80	47.35	1	4,913	0.02%
2018/04/25	25	47.40	0	0.00	47.40	25	4,965	0.50%
2018/04/23	2	47.38	0	0.00	47.70	2	5,103	0.04%
2018/04/18	0	0.00	1	47.30	47.20	-1	5,086	-0.02%
2018/04/17	1	47.40	0	0.00	47.45	1	5,093	0.02%
2018/04/12	1	47.80	0	0.00	47.80	1	5,243	0.02%
2018/04/11	0	0.00	1	48.05	48.05	-1	5,262	-0.02%
2018/04/09	0	0.00	4	47.91	48.05	-4	5,268	-0.08%
2018/04/03	1	46.60	1.7	46.75	46.70	-0.7	5,250	-0.01%
2018/04/02	3	46.82	0	0.00	46.80	3	5,274	0.06%
2018/03/31	1	47.05	1	47.05	47.05	0	5,295	0.00%
2018/03/30	1	47.00	1	47.60	47.05	0	5,263	0.00%
2018/03/29	4	47.29	0	0.00	47.35	4	5,203	0.08%
2018/03/28	1	47.90	0	0.00	47.80	1	5,071	0.02%
2018/03/27	20	48.55	0	0.00	48.60	20	5,003	0.40%
2018/03/26	1	48.55	0	0.00	49.00	1	4,977	0.02%
2018/03/23	1	49.05	1	49.20	49.25	0	4,943	0.00%
2018/03/21	0	0.00	1	49.50	49.50	-1	4,887	-0.02%
2018/03/16	1	50.20	0	0.00	50.10	1	4,849	0.02%
2018/03/14	0	0.00	2	50.40	50.50	-2	4,772	-0.04%
2018/03/12	1	50.30	4	50.11	50.30	-3	4,801	-0.06%
2018/03/09	1	49.25	0	0.00	49.25	1	4,817	0.02%
2018/03/08	1	49.20	0	0.00	49.20	1	4,936	0.02%
2018/03/06	5	49.42	0	0.00	49.20	5	5,016	0.10%
2018/03/02	2	49.58	0	0.00	49.75	2	5,254	0.04%
2018/03/01	3	50.07	0	0.00	50.00	3	5,257	0.06%
2018/02/26	3	50.83	0	0.00	50.50	3	5,222	0.06%
2018/02/23	0	0.00	1	49.95	50.40	-1	5,183	-0.02%
2018/02/22	3	49.83	1	50.00	49.60	2	5,217	0.04%
2018/02/09	5	47.27	0	0.00	47.40	5	5,109	0.10%
2018/02/08	24	48.83	0	0.00	49.00	24	5,034	0.48%
2018/02/07	10	49.60	0	0.00	49.10	10	5,038	0.20%
2018/02/06	3	50.10	0	0.00	49.40	3	5,004	0.06%
2018/02/05	2	50.80	0	0.00	50.90	2	5,000	0.04%
2018/01/31	54	50.90	0	0.00	50.80	54	4,930	1.10%
2018/01/30	20	51.10	0	0.00	51.10	20	4,856	0.41%
2018/01/29	20	51.10	0	0.00	51.60	20	4,824	0.41%
2018/01/26	1	51.40	0	0.00	51.50	1	4,775	0.02%
2018/01/23	0	0.00	1	51.40	51.70	-1	4,688	-0.02%
2018/01/19	1	52.30	0	0.00	52.20	1	4,629	0.02%
2018/01/17	1	52.70	0	0.00	52.60	1	4,528	0.02%
2018/01/15	2	51.70	2	51.70	51.60	0	4,386	0.00%
2018/01/10	1	51.00	0	0.00	51.50	1	4,289	0.02%
2018/01/08	3	51.10	0	0.00	51.60	3	4,174	0.07%
2018/01/04	0	0.00	2	51.60	51.60	-2	4,086	-0.05%
2018/01/02	1	52.00	0	0.00	51.70	1	4,032	0.02%