正新 (2105)-華南永昌-南京券商分點個股進出

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

正新

(2105)

可現股當沖

股價
51.2
漲跌
▼0.8
漲幅
-1.54%
成交量
17,413張
產業
上市橡膠類股
989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－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京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
2024/11/21	2	52.25	5.5	52.38	51.20	-3.5	7,723	-0.05%
2024/11/20	4.5	52.44	2	52.80	52.00	2.5	7,499	0.03%
2024/11/19	62	54.03	61	54.37	53.90	1	7,209	0.01%
2024/11/18	86	52.30	127	52.44	53.90	-41	6,504	-0.63%	大賣/
2024/11/15	0	0.00	11	49.42	49.85	-11	5,428	-0.20%
2024/11/14	0	0.00	10	45.80	45.35	-10	5,145	-0.19%
2024/11/13	22	45.98	0	0.00	45.35	22	5,082	0.43%
2024/11/08	5	46.20	0	0.00	46.20	5	4,900	0.10%
2024/11/07	1	47.00	0	0.00	46.75	1	4,928	0.02%
2024/10/24	5	46.10	1	46.25	46.20	4	5,262	0.08%
2024/10/22	2	47.45	0	0.00	47.50	2	5,212	0.04%
2024/10/21	1	47.80	0	0.00	47.70	1	5,237	0.02%
2024/10/18	1	47.60	0	0.00	47.85	1	5,249	0.02%
2024/10/16	8	47.70	0	0.00	47.70	8	5,225	0.15%
2024/10/11	0.1	49.35	1	48.80	48.75	-0.9	5,110	-0.02%
2024/10/09	0	0.00	1	50.80	49.75	-1	5,072	-0.02%
2024/10/08	5	53.50	11	52.15	51.20	-6	5,057	-0.12%
2024/10/07	2	52.45	0	0.00	53.00	2	5,005	0.04%
2024/10/04	6	51.68	0.6	52.20	52.50	5.4	4,936	0.11%
2024/10/01	5	51.74	0	0.00	51.50	5	4,816	0.10%
2024/09/30	0.6	52.00	2	51.80	51.80	-1.4	4,957	-0.03%
2024/09/27	0	0.00	3	49.80	49.35	-3	5,007	-0.06%
2024/09/25	0	0.00	7	49.60	49.45	-7	5,001	-0.14%
2024/09/18	0	0.00	2	49.65	49.10	-2	5,045	-0.04%
2024/09/16	2	49.18	0	0.00	48.75	2	5,148	0.04%
2024/09/12	3	48.00	0	0.00	48.75	3	5,213	0.06%
2024/09/06	1	50.10	12	50.00	50.10	-11	5,552	-0.20%
2024/09/03	0	0.00	3	50.20	49.85	-3	6,241	-0.05%
2024/09/02	0.1	50.00	0	0.00	50.00	0.1	6,619	0.00%
2024/08/30	0	0.00	0.1	50.10	49.65	-0.1	7,166	0.00%
2024/08/28	0	0.00	2	49.65	49.75	-2	8,113	-0.02%
2024/08/26	2	50.20	5	50.16	50.10	-3	10,095	-0.03%
2024/08/22	0.1	49.05	0	0.00	49.25	0.1	11,063	0.00%
2024/08/16	0	0.00	1	48.80	48.45	-1	12,930	-0.01%
2024/08/15	4	48.53	0	0.00	48.05	4	13,102	0.03%
2024/08/14	0	0.00	5.1	49.30	49.30	-5.1	13,217	-0.04%
2024/08/13	5	48.10	0	0.00	48.10	5	13,266	0.04%
2024/08/09	3	46.57	0	0.00	46.90	3	13,565	0.02%
2024/08/07	1	46.50	50	46.46	46.45	-49	13,780	-0.36%
2024/08/06	0	0.00	50	45.15	45.50	-50	13,805	-0.36%
2024/08/05	0	0.00	1.1	45.38	44.40	-1.1	13,748	-0.01%
2024/08/02	0	0.00	1	48.50	48.30	-1	13,802	-0.01%
2024/08/01	1	48.70	5	48.66	48.80	-4	13,776	-0.03%
2024/07/31	1	48.30	9	48.65	48.25	-8	13,799	-0.06%
2024/07/30	0	48.00	2	48.00	48.20	-2	13,722	-0.01%
2024/07/29	2	47.85	5	47.95	47.70	-3	13,703	-0.02%
2024/07/26	0.1	47.65	1	47.15	47.55	-0.9	13,690	-0.01%
2024/07/18	0	0.00	0.1	47.50	47.05	-0.1	13,807	0.00%
2024/07/17	3	47.28	0	0.00	46.80	3	13,786	0.02%
2024/07/16	0.1	46.95	0	0.00	46.85	0.1	13,798	0.00%
2024/07/12	0	0.00	4	47.14	47.30	-4	13,903	-0.03%
2024/07/11	4	46.84	0	0.00	46.65	4	13,911	0.03%
2024/07/10	2	46.00	0	0.00	46.15	2	13,917	0.01%
2024/07/09	1	46.25	0	0.00	46.20	1	13,904	0.01%
2024/07/08	4	47.05	20	47.05	47.00	-16	13,846	-0.12%
2024/07/05	2	47.80	1	48.25	47.80	1	13,775	0.01%
2024/07/04	1	47.60	6	47.50	47.80	-5	13,737	-0.04%
2024/07/03	7	48.30	0	48.20	47.90	7	13,548	0.05%
2024/06/26	1	49.95	0	0.00	50.00	1	13,329	0.01%
2024/06/25	1	50.00	0	0.00	50.20	1	13,333	0.01%
2024/06/24	0	49.27	0	0.00	49.60	0	13,418	0.00%
2024/06/21	3	49.77	0	0.00	49.35	3	13,414	0.02%
2024/06/20	2	49.93	3	49.88	49.75	-1	13,280	-0.01%
2024/06/19	0	0.00	0	49.95	49.60	0	13,250	0.00%
2024/06/18	23	49.22	0	0.00	50.00	23	13,254	0.17%
2024/06/17	1.1	49.70	13	50.16	49.55	-12	13,212	-0.09%
2024/06/14	3	49.08	0	0.00	49.35	3	13,249	0.02%
2024/06/13	10	48.56	8	48.42	48.75	2	13,380	0.01%
2024/06/12	3	49.32	0	0.00	49.05	3	13,267	0.02%
2024/06/11	5	50.00	2	49.80	49.80	3	13,114	0.02%
2024/06/07	12	50.83	0	0.00	50.40	12	12,902	0.09%
2024/06/06	102	51.26	1	52.00	51.80	101	12,639	0.80%	大買/鉅額交易
2024/06/05	40	53.87	30.1	53.60	53.60	9.9	12,259	0.08%
2024/06/04	4	61.30	9	61.73	61.50	-5	11,756	-0.04%
2024/06/03	4	61.30	6	61.28	61.80	-2	11,362	-0.02%
2024/05/31	5	59.96	12.1	60.07	60.80	-7.1	10,796	-0.07%
2024/05/30	3.1	55.95	14	57.88	57.70	-11	9,503	-0.12%
2024/05/29	1	57.00	3	57.90	56.10	-2	8,856	-0.02%
2024/05/28	4	57.20	1	57.80	57.50	3	8,408	0.04%
2024/05/27	4	58.00	3	59.43	58.00	1	7,932	0.01%
2024/05/23	5.1	59.50	5	58.90	58.50	0.1	7,074	0.00%
2024/05/22	5	57.64	41	58.54	59.30	-36	6,689	-0.54%
2024/05/20	5	53.02	6	53.13	53.40	-1	5,869	-0.02%
2024/05/17	0	0.00	10	53.00	53.40	-10	5,745	-0.17%
2024/05/16	0	0.00	10	53.10	53.20	-10	5,648	-0.18%
2024/05/15	0	0.00	15	52.26	52.20	-15	5,549	-0.27%
2024/05/14	0	0.00	3	51.57	51.50	-3	5,422	-0.06%
2024/05/13	1	51.60	6	51.43	51.80	-5	5,374	-0.09%
2024/05/09	2	48.70	0	0.00	48.70	2	5,177	0.04%
2024/05/08	5	50.00	0	0.00	50.00	5	5,159	0.10%
2024/05/06	0	48.45	0	0.00	48.25	0	4,973	0.00%
2024/05/03	10	46.90	2	47.30	46.90	8	4,916	0.16%
2024/04/29	0	0.00	8	46.75	46.80	-8	4,826	-0.17%
2024/04/26	8	46.40	0	0.00	45.90	8	4,791	0.17%
2024/04/16	10	48.95	10.4	48.59	48.20	-0.4	4,626	-0.01%
2024/04/12	0	0.00	9	49.10	48.70	-9	4,535	-0.20%
2024/04/02	0	0.00	0	48.90	48.80	0	4,561	0.00%
2024/04/01	0	0.00	1	50.10	49.75	-1	4,560	-0.02%
2024/03/29	0	0.00	1	50.20	50.00	-1	4,566	-0.02%
2024/03/28	0	0.00	1	49.65	49.70	-1	4,531	-0.02%
2024/03/27	2	50.02	7	49.94	49.85	-5	4,663	-0.11%
2024/03/21	1	48.95	7	48.80	49.15	-6	6,293	-0.10%
2024/03/20	1	48.70	8	48.33	48.40	-7	6,762	-0.10%
2024/03/19	6	47.88	0	0.00	47.80	6	6,807	0.09%
2024/03/18	5	49.26	1	50.40	49.50	4	6,858	0.06%
2024/03/15	0	0.00	4.2	48.07	48.20	-4.2	6,781	-0.06%
2024/03/14	0	0.00	3	47.67	47.65	-3	6,721	-0.04%
2024/03/13	0.2	46.30	0	0.00	46.60	0.2	6,724	0.00%
2024/03/08	0	0.00	1	46.20	46.30	-1	7,198	-0.01%
2024/03/06	0	0.00	2	46.30	46.05	-2	7,524	-0.03%
2024/03/04	0	0.00	2	46.75	46.75	-2	7,683	-0.03%
2024/02/29	0	0.00	1	46.45	46.95	-1	7,836	-0.01%
2024/02/26	1	46.30	10	46.20	46.20	-9	7,805	-0.12%
2024/02/19	0	0.00	10	46.40	46.40	-10	8,186	-0.12%
2024/02/15	0	0.00	30	45.15	45.10	-30	8,361	-0.36%
2024/02/02	0	0.00	1	45.60	45.70	-1	8,426	-0.01%
2024/01/30	0	0.00	0.3	45.20	45.10	-0.3	8,500	0.00%
2024/01/25	2	44.30	0.1	44.15	44.35	1.9	8,606	0.02%
2024/01/24	0	44.15	1	44.10	44.15	-1	8,603	-0.01%
2024/01/18	0	42.65	1	42.65	42.35	-1	8,755	-0.01%
2024/01/17	0	0.00	0.5	43.10	42.90	-0.5	8,775	-0.01%
2024/01/12	2	43.60	0	0.00	43.75	2	8,720	0.02%
2024/01/11	2	42.83	0	0.00	43.60	2	8,766	0.02%
2024/01/10	2	44.50	0	0.00	43.95	2	8,745	0.02%
2024/01/09	0	0.00	0	44.70	44.75	0	8,781	0.00%
2024/01/04	0	0.00	1	44.85	44.95	-1	9,077	-0.01%
2024/01/03	1.1	44.83	0	0.00	44.95	1.1	9,315	0.01%
2023/12/29	20	45.45	0	0.00	44.90	20	9,312	0.21%
2023/12/27	2	44.65	0	0.00	44.90	2	9,441	0.02%
2023/12/26	10	44.55	0.2	44.65	44.50	9.8	9,419	0.10%
2023/12/22	3	46.21	0	0.00	45.45	3	9,439	0.03%
2023/12/21	5	46.41	1	47.90	47.90	4	9,287	0.04%
2023/12/20	2	46.75	2.1	46.99	47.00	-0.1	8,874	0.00%
2023/12/19	0	0.00	1.3	46.13	46.25	-1.3	8,458	-0.02%
2023/12/18	0	0.00	1	45.30	46.60	-1	8,068	-0.01%
2023/12/15	0	0.00	22	45.60	45.35	-22	7,684	-0.29%
2023/12/14	0	0.00	50	45.10	45.30	-50	7,343	-0.68%
2023/12/13	18	45.93	0	0.00	45.00	18	7,361	0.24%
2023/12/12	3	46.32	12	46.26	46.30	-9	7,329	-0.12%
2023/12/08	1.3	45.35	0	0.00	45.00	1.3	7,356	0.02%
2023/12/06	41	45.12	231	45.04	45.00	-190	7,366	-2.58%	大賣/鉅額交易
2023/12/05	3	43.85	7	43.93	44.25	-4	7,404	-0.05%
2023/12/04	0	0.00	1	46.30	44.70	-1	7,195	-0.01%
2023/11/30	1	46.75	0	0.00	47.05	1	6,870	0.01%
2023/11/29	1	47.55	0	0.00	47.30	1	6,788	0.01%
2023/11/28	1	47.55	0	0.00	47.45	1	6,868	0.01%
2023/11/27	4	47.00	2	46.60	46.85	2	6,925	0.03%
2023/11/22	0	0.00	1.5	46.13	46.20	-1.5	7,191	-0.02%
2023/11/21	0	0.00	2.5	46.12	46.10	-2.5	7,189	-0.03%
2023/11/20	2	45.75	1	45.35	45.65	1	7,140	0.01%
2023/11/17	0	0.00	1.3	46.49	46.55	-1.3	7,059	-0.02%
2023/11/16	1	45.55	2.1	46.85	45.90	-1.1	7,001	-0.02%
2023/11/15	0	0.00	38	46.15	46.55	-38	6,860	-0.55%
2023/11/14	0	0.00	4	45.50	45.50	-4	6,711	-0.06%
2023/11/13	0	0.00	8.2	45.45	45.65	-8.2	6,650	-0.12%
2023/11/10	0	0.00	12	45.03	44.80	-12	6,582	-0.18%
2023/11/09	0	0.00	1	44.75	44.80	-1	6,546	-0.02%
2023/11/08	0	0.00	8	45.03	45.00	-8	6,540	-0.12%
2023/11/07	0	0.00	4.1	44.96	44.95	-4.1	6,576	-0.06%
2023/11/06	0.1	44.65	9	44.76	44.80	-8.9	6,523	-0.14%
2023/11/03	0	0.00	5.1	44.02	44.30	-5.1	6,454	-0.08%
2023/10/31	3.1	44.02	4	44.33	44.15	-0.9	6,443	-0.01%
2023/10/26	1	43.65	1	44.05	43.85	0	6,457	0.00%
2023/10/25	0	0.00	1	44.00	44.00	-1	6,407	-0.02%
2023/10/19	1	43.05	0	0.00	43.40	1	6,328	0.02%
2023/10/17	0	0.00	2	43.00	43.20	-2	6,268	-0.03%
2023/10/16	1	43.70	2	43.90	44.30	-1	6,264	-0.02%
2023/10/13	2	44.25	4	44.28	44.15	-2	6,248	-0.03%
2023/10/12	4	44.85	2	44.83	44.95	2	6,237	0.03%
2023/10/11	7	44.40	10.1	44.36	44.80	-3.1	6,100	-0.05%
2023/10/05	4	42.93	2.1	42.90	42.85	1.9	5,915	0.03%
2023/10/03	3	41.80	1	41.70	42.40	2	5,940	0.03%
2023/10/02	0.1	42.55	0	0.00	42.45	0.1	5,915	0.00%
2023/09/25	0	0.00	3	42.80	42.60	-3	6,147	-0.05%
2023/09/22	3	42.90	1	43.05	42.90	2	6,185	0.03%
2023/09/21	45	42.66	6	42.68	42.60	39	6,147	0.63%
2023/09/20	31	43.48	1	43.40	43.40	30	6,069	0.49%
2023/09/19	92	43.83	6	43.94	43.90	86	6,058	1.42%
2023/09/18	47	42.88	2	43.00	43.10	45	5,931	0.76%
2023/09/15	45	42.30	1	42.05	42.65	44	5,870	0.75%
2023/09/13	1	42.65	12.5	42.53	42.65	-11.5	5,816	-0.20%
2023/09/12	6	41.65	5	41.05	41.80	1	5,928	0.02%
2023/09/11	4	41.46	1.3	41.65	41.65	2.7	5,984	0.05%
2023/09/08	1	41.25	13.4	41.23	41.40	-12.4	5,956	-0.21%
2023/09/07	0	0.00	0.1	39.75	39.70	-0.1	5,823	0.00%
2023/09/06	1	39.75	6.1	39.60	39.75	-5.1	5,835	-0.09%
2023/09/05	1	40.10	2.1	39.95	40.00	-1.1	5,832	-0.02%
2023/09/04	13	40.60	5	40.29	40.10	8	5,843	0.14%
2023/09/01	4	40.16	11	40.37	40.45	-7	5,794	-0.12%
2023/08/31	5	39.64	0.1	39.35	39.65	4.9	5,662	0.09%
2023/08/30	1	40.25	0	0.00	39.75	1	5,531	0.02%
2023/08/29	9.1	39.27	61	39.10	39.55	-51.9	5,428	-0.96%
2023/08/28	0	37.55	0.1	37.65	37.50	-0.1	5,286	0.00%
2023/08/25	0	0.00	0.2	37.70	37.40	-0.2	5,640	0.00%
2023/08/24	0	37.85	0	0.00	37.85	0	5,661	0.00%
2023/08/23	7	37.88	0	0.00	38.10	7	5,674	0.12%
2023/08/22	1.1	37.78	0	0.00	38.05	1.1	5,697	0.02%
2023/08/21	3	38.05	0	0.00	37.95	3	5,720	0.05%
2023/08/18	0	37.90	0.1	37.75	37.75	-0.1	5,780	0.00%
2023/08/17	0	0.00	0.2	37.57	37.95	-0.2	5,839	0.00%
2023/08/16	0	0.00	38	37.63	37.40	-38	5,862	-0.65%
2023/08/15	5	37.80	0	0.00	37.95	5	5,904	0.08%
2023/08/14	2	37.70	0	0.00	37.45	2	5,955	0.03%
2023/08/11	0	0.00	3	37.65	38.40	-3	5,999	-0.05%
2023/08/10	3	36.90	2	36.85	36.90	1	6,087	0.02%
2023/08/04	2	37.20	0	0.00	37.15	2	6,111	0.03%
2023/08/02	0	37.45	0	0.00	37.35	0	6,103	0.00%
2023/08/01	0	37.90	0	0.00	37.90	0	6,041	0.00%
2023/07/31	0	0.00	0	38.65	38.45	0	6,033	0.00%
2023/07/27	0	0.00	1	38.70	38.60	-1	6,135	-0.02%
2023/07/26	0.1	38.46	0	38.55	38.35	0.1	6,140	0.00%
2023/07/25	8	38.44	5	38.50	38.50	3	6,161	0.05%
2023/07/21	0	38.55	0	0.00	38.40	0	6,166	0.00%
2023/07/20	0.1	38.70	3	38.60	38.80	-3	6,193	-0.05%
2023/07/19	1	38.45	11	38.35	38.40	-10	6,171	-0.16%
2023/07/17	0.1	39.45	0	0.00	39.50	0.1	6,114	0.00%
2023/07/14	0	0.00	1	39.10	39.15	-1	6,074	-0.02%
2023/07/12	2.1	39.60	5	39.55	39.70	-3	6,059	-0.05%
2023/07/11	14	39.66	4	39.70	39.75	10	6,101	0.16%
2023/07/10	11	39.58	58	39.48	39.45	-47	6,112	-0.77%
2023/07/06	3	39.00	50.1	39.29	39.30	-47.1	6,028	-0.78%
2023/07/04	2	39.35	41	39.23	39.20	-39	5,923	-0.66%
2023/07/03	3	39.38	0	0.00	39.30	3	5,856	0.05%
2023/06/30	2	40.50	2	40.15	40.15	0	5,786	0.00%
2023/06/28	1	40.60	1	40.60	40.75	0	5,743	0.00%
2023/06/21	1	40.60	2	40.70	41.00	-1	6,390	-0.02%
2023/06/20	1.1	41.06	11	41.14	41.05	-9.9	6,355	-0.16%
2023/06/19	60	41.16	62	41.20	41.20	-2	6,291	-0.03%
2023/06/16	14	41.44	29	41.29	41.15	-15	6,174	-0.24%
2023/06/15	31	40.50	41	40.46	40.55	-10	5,878	-0.17%
2023/06/14	0	0.00	14	40.31	40.25	-14	5,792	-0.24%
2023/06/13	3	39.35	1	39.40	39.40	2	5,689	0.03%
2023/06/09	0	0.00	2	38.65	38.80	-2	5,604	-0.04%
2023/06/08	0	38.50	4	38.51	38.55	-4	5,569	-0.07%
2023/06/07	0	38.85	0	0.00	38.85	0	5,560	0.00%
2023/06/06	1	38.50	1	38.75	38.70	0	5,546	0.00%
2023/06/05	0.1	38.98	0	0.00	38.80	0.1	5,535	0.00%
2023/06/02	6.1	39.06	53	38.95	39.10	-47	5,501	-0.85%
2023/06/01	20.1	37.85	12	38.08	37.85	8.1	5,443	0.15%
2023/05/31	44	39.55	0	39.20	39.00	44	5,339	0.82%
2023/05/30	10	39.90	0	0.00	39.80	10	4,973	0.20%
2023/05/29	6.1	39.65	1	39.55	39.60	5.1	4,950	0.10%
2023/05/25	20	40.01	1	39.95	39.90	19	4,979	0.38%
2023/05/24	0	0.00	0.1	39.75	39.80	-0.1	4,942	0.00%
2023/05/23	1.1	40.00	1	39.95	39.95	0.1	4,911	0.00%
2023/05/22	0	0.00	0	40.50	40.50	0	4,841	0.00%
2023/05/19	2	40.15	0	0.00	40.15	2	4,785	0.04%
2023/05/17	1	39.70	0	0.00	39.80	1	4,637	0.02%
2023/05/16	0	0.00	4.1	39.67	39.75	-4.1	4,545	-0.09%
2023/05/15	2	38.85	3	38.70	38.90	-1	4,385	-0.02%
2023/05/10	1	38.35	3	38.35	38.70	-2	4,325	-0.05%
2023/05/08	2	38.50	0	0.00	38.60	2	4,379	0.05%
2023/05/05	3	38.67	5	38.96	38.40	-2	4,375	-0.05%
2023/05/04	1	38.80	1	39.00	38.80	0	4,338	0.00%
2023/05/03	0	0.00	1	37.80	37.85	-1	4,181	-0.02%
2023/05/02	0	0.00	0.1	37.75	37.95	-0.1	4,217	0.00%
2023/04/28	2	37.70	0	0.00	37.80	2	4,273	0.05%
2023/04/27	2	37.10	0	0.00	37.50	2	4,251	0.05%
2023/04/26	2	36.88	0	37.30	37.10	2	4,243	0.05%
2023/04/24	0	0.00	0	36.90	37.15	0	4,179	0.00%
2023/04/20	0	0.00	5	37.00	36.90	-5	4,174	-0.12%
2023/04/18	0	0.00	5	37.25	37.40	-5	4,153	-0.12%
2023/04/17	8	37.80	5	37.87	37.90	3	4,106	0.07%
2023/04/14	5	37.96	1	37.80	38.00	4	4,047	0.10%
2023/04/13	1	37.50	3	37.52	37.30	-2	3,959	-0.05%
2023/04/12	2	37.75	0	0.00	37.75	2	3,885	0.05%
2023/04/10	4	37.20	0	0.00	37.15	4	3,765	0.11%
2023/04/07	0	0.00	5	36.72	36.80	-5	3,711	-0.14%
2023/04/06	3	36.25	0	0.00	36.25	3	3,686	0.08%
2023/03/31	1	36.95	3	36.80	36.55	-2	3,645	-0.05%
2023/03/30	1.5	36.52	0	0.00	36.55	1.5	3,557	0.04%
2023/03/29	1.1	35.99	4	36.41	36.55	-2.9	3,540	-0.08%
2023/03/28	1.5	35.90	6	35.96	35.95	-4.5	3,482	-0.13%
2023/03/27	10.1	36.40	23	37.59	36.20	-12.9	3,425	-0.38%
2023/03/24	89.1	37.79	72	37.30	37.65	17.1	3,235	0.53%
2023/03/22	0.3	34.65	3	34.65	34.65	-2.7	2,670	-0.10%
2023/03/20	0	0.00	38	34.00	34.05	-38	2,691	-1.41%
2023/03/17	2	34.05	0	0.00	33.95	2	2,721	0.07%
2023/03/16	3	34.05	0	0.00	34.05	3	2,633	0.11%
2023/03/13	3	34.65	0	0.00	34.65	3	2,609	0.11%
2023/03/10	1	34.45	0	0.00	34.40	1	2,630	0.04%
2023/03/09	40	34.79	0	0.00	34.60	40	2,642	1.51%
2023/03/08	5	35.00	0	0.00	34.90	5	2,690	0.19%
2023/03/06	0	0.00	6	34.90	35.10	-6	2,698	-0.22%
2023/03/03	3	34.15	0	0.00	34.40	3	2,662	0.11%
2023/03/01	2	34.00	0	0.00	34.00	2	2,684	0.07%
2023/02/23	0	0.00	50.2	34.85	34.85	-50.2	2,545	-1.97%
2023/02/22	3	34.55	0	0.00	34.60	3	2,526	0.12%
2023/02/21	1	35.10	8	35.00	35.05	-7	2,524	-0.28%
2023/02/10	0	0.00	4	33.90	33.95	-4	2,675	-0.15%
2023/02/08	4	33.90	0	0.00	33.90	4	2,696	0.15%
2023/02/07	4	33.98	0	0.00	34.00	4	2,683	0.15%
2023/02/01	1	34.45	0	0.00	34.70	1	2,665	0.04%
2023/01/30	4	34.53	0	0.00	34.90	4	2,683	0.15%
2023/01/17	0	0.00	4	34.36	34.50	-4	2,620	-0.15%
2023/01/16	0.1	34.45	0	0.00	34.40	0.1	2,664	0.00%
2023/01/11	0.1	34.80	0	0.00	34.70	0.1	2,893	0.00%
2023/01/09	0	0.00	13	34.92	34.75	-13	2,948	-0.44%
2023/01/06	0.1	34.30	0	0.00	34.40	0.1	2,932	0.00%
2022/12/20	1	33.70	0	0.00	33.70	1	3,853	0.03%
2022/12/19	1	33.90	0	0.00	34.20	1	4,005	0.02%
2022/12/16	1.1	34.00	0	0.00	34.25	1.1	4,225	0.02%
2022/12/15	0.1	34.60	0	0.00	34.50	0.1	4,325	0.00%
2022/12/07	1	34.65	0	0.00	34.50	1	6,117	0.02%
2022/12/05	0.1	34.90	0	0.00	34.60	0.1	6,213	0.00%
2022/12/02	1	35.00	0	0.00	34.90	1	6,221	0.02%
2022/12/01	5	34.83	0	0.00	34.55	5	6,223	0.08%
2022/11/30	0	0.00	0.9	34.66	34.95	-0.9	6,192	-0.01%
2022/11/29	0	34.40	0	0.00	34.55	0	6,125	0.00%
2022/11/28	1	33.80	0	0.00	33.95	1	6,121	0.02%
2022/11/22	0	33.70	0	0.00	33.50	0	6,194	0.00%
2022/11/17	2	33.65	0	0.00	33.75	2	6,205	0.03%
2022/11/16	2	33.85	0	0.00	33.80	2	6,202	0.03%
2022/11/14	0.1	34.10	14	34.18	34.20	-14	6,154	-0.23%
2022/11/11	0.1	33.40	2	33.45	33.35	-2	6,101	-0.03%
2022/11/09	2	33.45	1	33.45	33.45	1	6,120	0.02%
2022/11/07	0	0.00	2	33.53	33.60	-2	6,252	-0.03%
2022/11/01	3	32.65	6	33.08	33.05	-3	6,326	-0.05%
2022/10/31	3	32.40	0	0.00	32.30	3	6,311	0.05%
2022/10/28	0	32.70	0	0.00	32.40	0	6,352	0.00%
2022/10/27	3	33.20	1	32.75	33.05	2	6,348	0.03%
2022/10/25	0.1	32.10	0	0.00	32.10	0.1	6,335	0.00%
2022/10/24	2.1	31.91	0	0.00	32.00	2.1	6,318	0.03%
2022/10/21	2.1	32.01	5	32.03	32.00	-2.9	6,274	-0.05%
2022/10/20	3.2	32.52	0	0.00	32.80	3.2	6,191	0.05%
2022/10/18	2	34.00	0	0.00	33.95	2	6,068	0.03%
2022/10/17	0.2	33.55	0	0.00	34.00	0.2	6,113	0.00%
2022/10/14	0	34.10	0	0.00	34.10	0	6,106	0.00%
2022/10/13	1	34.30	1	34.60	34.05	0	6,135	0.00%
2022/10/12	1	34.50	1	35.05	34.85	0	6,108	0.00%
2022/10/11	5.2	34.22	10	34.20	34.55	-4.8	6,132	-0.08%
2022/10/07	10	35.60	1	35.25	35.25	9	6,118	0.15%
2022/10/05	4	35.74	5	35.84	35.70	-1	6,143	-0.02%
2022/10/04	10	35.35	0	0.00	35.35	10	6,091	0.16%
2022/10/03	9.1	35.50	11	35.07	35.00	-1.9	6,085	-0.03%
2022/09/30	2.1	35.70	0	0.00	35.70	2.1	6,141	0.03%
2022/09/29	10	36.40	5	36.25	36.40	5	6,023	0.08%
2022/09/28	2	36.50	1	37.25	36.30	1	5,964	0.02%
2022/09/27	1	36.80	8	37.01	37.05	-7	5,867	-0.12%
2022/09/26	6	36.94	12	36.84	36.95	-6	5,802	-0.10%
2022/09/22	7	38.33	2	38.88	38.80	5	5,493	0.09%
2022/09/21	7	39.66	8	39.26	39.25	-1	5,417	-0.02%
2022/09/20	6	39.70	13	39.58	39.60	-7	5,266	-0.13%
2022/09/19	16	39.14	9	39.37	39.45	7	5,117	0.14%
2022/09/16	19	38.70	23.3	38.81	39.50	-4.3	4,957	-0.09%
2022/09/15	81	38.30	86	38.62	38.40	-5	4,576	-0.11%
2022/09/14	8.1	37.65	38.3	37.54	37.70	-30.2	4,040	-0.75%
2022/09/13	1	35.85	7	35.81	35.95	-6	3,724	-0.16%
2022/09/12	0	0.00	1	35.15	35.20	-1	3,641	-0.03%
2022/09/07	4	34.25	3	34.25	34.15	1	3,737	0.03%
2022/09/06	1	34.75	0	0.00	34.60	1	3,718	0.03%
2022/09/05	1	34.70	0	0.00	34.65	1	3,731	0.03%
2022/08/31	0	0.00	3	35.40	35.45	-3	3,747	-0.08%
2022/08/29	2	34.55	0	0.00	34.55	2	3,733	0.05%
2022/08/23	7	34.97	0	0.00	34.90	7	4,007	0.17%
2022/08/18	0	0.00	5	35.40	35.50	-5	4,097	-0.12%
2022/08/17	0	0.00	30	35.57	35.60	-30	4,128	-0.73%
2022/08/16	0	0.00	7	35.50	35.50	-7	4,111	-0.17%
2022/08/15	2	34.95	0	0.00	34.95	2	4,082	0.05%
2022/08/10	8	34.34	0	0.00	34.50	8	4,014	0.20%
2022/08/09	3	34.55	0	0.00	34.55	3	4,035	0.07%
2022/08/08	3	34.60	0	0.00	34.80	3	4,014	0.07%
2022/08/05	0	0.00	1	35.15	35.00	-1	4,001	-0.02%
2022/08/04	14	34.80	0	0.00	34.50	14	4,021	0.35%
2022/08/01	0	0.00	10	36.03	36.10	-10	3,941	-0.25%
2022/07/27	0	0.00	5	35.30	35.35	-5	3,904	-0.13%
2022/07/25	6	34.87	4	34.81	35.15	2	3,902	0.05%
2022/07/22	9	35.70	2	35.70	35.60	7	3,851	0.18%
2022/07/21	0	0.00	12	36.10	36.15	-12	3,840	-0.31%
2022/07/20	5	36.57	0	0.00	35.80	5	3,799	0.13%
2022/07/19	0	0.00	3	36.57	36.65	-3	3,781	-0.08%
2022/07/18	0	0.00	26	36.25	36.60	-26	3,752	-0.69%
2022/07/15	29	36.35	6	36.26	36.30	23	3,706	0.62%
2022/07/14	0	0.00	2	36.05	36.05	-2	3,698	-0.05%
2022/07/13	0	0.00	1	35.35	35.25	-1	3,643	-0.03%
2022/07/12	6	34.98	0	0.00	34.90	6	3,605	0.17%
2022/07/08	0	0.00	55.1	36.10	36.10	-55.1	3,582	-1.54%
2022/07/05	0	0.00	1	35.55	35.45	-1	3,482	-0.03%
2022/07/01	15	34.74	0	0.00	34.25	15	3,466	0.43%
2022/06/30	10	35.30	0	0.00	35.40	10	3,467	0.29%
2022/06/29	0	0.00	0	35.65	35.65	0	3,500	0.00%
2022/06/28	2	35.65	0	0.00	35.70	2	3,479	0.06%
2022/06/24	0	35.40	11	35.47	35.45	-11	3,554	-0.31%
2022/06/21	0	0.00	7	34.61	34.95	-7	3,511	-0.20%
2022/06/20	5	34.10	0	0.00	33.75	5	3,500	0.14%
2022/06/17	3	34.38	2	34.50	34.40	1	3,477	0.03%
2022/06/14	3	34.40	4	34.88	34.95	-1	3,466	-0.03%
2022/06/10	1	35.45	0	0.00	35.50	1	3,485	0.03%
2022/06/06	0	0.00	1	35.55	35.70	-1	3,470	-0.03%
2022/06/02	2	35.50	0	35.50	35.50	2	3,526	0.06%
2022/06/01	1	35.55	0	0.00	35.25	1	3,623	0.03%
2022/05/30	0	0.00	1	35.00	35.30	-1	3,395	-0.03%
2022/05/26	1	34.40	0	0.00	34.40	1	3,371	0.03%
2022/05/25	1	34.20	5	34.50	34.50	-4	3,454	-0.12%
2022/05/24	0	0.00	1	33.95	33.85	-1	3,508	-0.03%
2022/05/23	1	34.00	1	33.90	33.95	0	3,506	0.00%
2022/05/20	4	34.61	3	34.75	34.40	1	3,522	0.03%
2022/05/19	5	34.00	0	0.00	33.95	5	3,484	0.14%
2022/05/18	0	0.00	9	34.50	34.75	-9	3,484	-0.26%
2022/05/17	0	0.00	21	34.20	34.30	-21	3,494	-0.60%
2022/05/13	0	0.00	1	33.30	33.30	-1	3,480	-0.03%
2022/05/11	10	32.96	0	0.00	33.00	10	3,504	0.29%
2022/05/10	32	33.08	0	0.00	33.25	32	3,543	0.90%
2022/05/09	4	33.49	0	0.00	33.45	4	3,561	0.11%
2022/05/06	1	33.75	0	0.00	33.70	1	3,626	0.03%
2022/04/29	1	33.55	0	0.00	33.45	1	3,837	0.03%
2022/04/27	10	33.32	1	33.30	33.40	9	3,860	0.23%
2022/04/26	4	33.90	0	0.00	33.95	4	3,837	0.10%
2022/04/25	10.1	33.85	10	33.85	33.80	0.1	3,857	0.00%
2022/04/22	2.1	34.36	1	34.40	34.40	1.1	3,817	0.03%
2022/04/21	0	0.00	2	34.40	34.55	-2	3,847	-0.05%
2022/04/20	11	34.10	0	0.00	34.15	11	3,889	0.28%
2022/04/18	0.1	34.00	1	34.05	34.05	-0.9	3,924	-0.02%
2022/04/15	16	34.22	0	0.00	34.25	16	3,938	0.41%
2022/04/13	0	34.60	0	0.00	34.80	0	4,006	0.00%
2022/04/11	8	34.48	0	0.00	34.40	8	4,054	0.20%
2022/04/08	2	35.08	0	0.00	35.00	2	4,056	0.05%
2022/04/07	8	35.09	0	0.00	34.95	8	4,116	0.20%
2022/04/06	4	35.36	0	0.00	35.65	4	4,126	0.10%
2022/04/01	3	35.83	5	35.78	35.90	-2	4,226	-0.05%
2022/03/31	0	0.00	11	35.68	35.45	-11	4,354	-0.25%
2022/03/30	10	35.20	5	35.40	35.30	5	4,321	0.12%
2022/03/29	2	34.75	0	0.00	34.60	2	4,231	0.05%
2022/03/25	6	34.81	0	0.00	34.85	6	4,247	0.14%
2022/03/24	0	0.00	1	35.00	35.05	-1	4,304	-0.02%
2022/03/23	0.1	35.55	0	0.00	35.50	0.1	4,354	0.00%
2022/03/15	4	34.50	0	0.00	34.70	4	4,883	0.08%
2022/03/11	2	34.48	0	0.00	34.50	2	5,019	0.04%
2022/03/09	1	34.25	32	34.10	34.15	-31	5,072	-0.61%
2022/03/07	4	34.41	1	34.00	34.20	3	5,080	0.06%
2022/03/04	3	35.00	0	0.00	35.05	3	5,129	0.06%
2022/03/03	22	35.38	0	0.00	35.35	22	5,162	0.43%
2022/03/02	13	35.38	0	0.00	35.40	13	5,195	0.25%
2022/03/01	0	0.00	31	35.60	35.65	-31	5,198	-0.60%
2022/02/25	1	34.95	1	34.90	35.60	0	5,207	0.00%
2022/02/24	11	35.24	0	0.00	35.05	11	5,142	0.21%
2022/02/23	5	35.75	8	35.81	35.70	-3	5,087	-0.06%
2022/02/22	21	35.87	1	35.75	35.80	20	5,118	0.39%
2022/02/21	1	36.15	2	36.33	36.40	-1	5,111	-0.02%
2022/02/18	13	36.08	0	0.00	35.95	13	5,107	0.25%
2022/02/11	1	35.80	0	0.00	35.75	1	5,191	0.02%
2022/02/09	1	36.30	0	0.00	36.35	1	5,230	0.02%
2022/02/07	0	0.00	13	35.65	36.10	-13	5,196	-0.25%
2022/01/25	3	34.50	3	34.55	34.55	0	5,130	0.00%
2022/01/19	1	35.45	0	0.00	35.35	1	5,164	0.02%
2022/01/18	5	35.85	0	0.00	35.95	5	5,156	0.10%
2022/01/14	0	0.00	21	35.45	35.40	-21	5,163	-0.41%
2022/01/13	1	35.90	0	0.00	36.00	1	5,183	0.02%
2022/01/12	0	0.00	2	36.00	36.00	-2	5,146	-0.04%
2022/01/11	1	35.55	0	0.00	35.90	1	5,132	0.02%
2022/01/07	2	35.43	3	35.75	35.35	-1	5,124	-0.02%
2022/01/05	5	35.80	3	35.90	35.75	2	5,096	0.04%
2022/01/04	5	35.65	1	35.95	35.90	4	5,108	0.08%
2021/12/30	5	36.22	0	0.00	36.10	5	5,105	0.10%
2021/12/29	3	36.27	2	36.50	36.55	1	5,126	0.02%
2021/12/28	4	36.54	5	37.05	36.65	-1	5,134	-0.02%
2021/12/27	4	37.09	7.2	37.15	37.20	-3.2	5,044	-0.06%
2021/12/24	0	0.00	4	36.04	36.05	-4	4,997	-0.08%
2021/12/23	10	35.95	0	0.00	35.80	10	5,072	0.20%
2021/12/22	3	36.00	4.4	35.85	35.90	-1.4	5,202	-0.03%
2021/12/20	3	35.50	0	0.00	35.50	3	5,264	0.06%
2021/12/17	0	0.00	2	36.15	36.15	-2	5,281	-0.04%
2021/12/16	5	35.70	0	0.00	35.55	5	5,262	0.10%
2021/12/15	0	0.00	1	35.60	35.70	-1	5,344	-0.02%
2021/12/14	0	0.00	5.5	35.56	35.85	-5.5	5,397	-0.10%
2021/12/13	0	0.00	1.3	36.16	36.10	-1.3	5,381	-0.02%
2021/12/10	2	35.83	0	0.00	35.85	2	5,435	0.04%
2021/12/09	9	36.42	6.5	35.80	36.55	2.5	5,388	0.05%
2021/12/08	0	0.00	19	34.91	35.20	-19	5,085	-0.37%
2021/12/07	3	34.50	0	0.00	34.50	3	4,993	0.06%
2021/12/06	1	34.75	3	34.62	34.85	-2	5,066	-0.04%
2021/12/02	1	33.75	0	0.00	34.10	1	5,200	0.02%
2021/12/01	3	33.52	0	0.00	33.65	3	5,197	0.06%
2021/11/30	2	33.50	0	0.00	33.50	2	5,160	0.04%
2021/11/29	3	34.02	1	34.20	34.00	2	5,045	0.04%
2021/11/26	2	34.40	0	0.00	34.40	2	5,029	0.04%
2021/11/24	0	0.00	1	35.10	35.10	-1	5,171	-0.02%
2021/11/23	8	34.60	0	0.00	34.50	8	5,182	0.15%
2021/11/22	0	0.00	11	34.65	34.80	-11	5,264	-0.21%
2021/11/19	6	34.30	0	0.00	34.30	6	5,307	0.11%
2021/11/18	4	34.51	0	0.00	34.50	4	5,349	0.07%
2021/11/17	4	34.50	0	0.00	34.45	4	5,361	0.07%
2021/11/16	0	0.00	1	34.70	34.75	-1	5,406	-0.02%
2021/11/15	0	0.00	6	34.84	35.05	-6	5,536	-0.11%
2021/11/11	9	34.41	1	34.40	34.30	8	5,810	0.14%
2021/11/10	2	34.95	0	0.00	34.80	2	5,841	0.03%
2021/11/09	0	0.00	15	35.16	35.20	-15	5,850	-0.26%
2021/11/08	2	34.63	0	0.00	34.80	2	5,916	0.03%
2021/11/04	3	34.32	0	0.00	34.35	3	5,911	0.05%
2021/11/02	0	0.00	3	34.52	34.50	-3	5,933	-0.05%
2021/11/01	1	34.40	0	0.00	34.45	1	5,893	0.02%
2021/10/28	2	34.70	0	0.00	34.75	2	5,841	0.03%
2021/10/27	5	34.65	3	34.80	34.55	2	5,852	0.03%
2021/10/25	0	0.00	2	35.15	35.15	-2	5,816	-0.03%
2021/10/22	5	34.95	0	0.00	34.85	5	5,840	0.09%
2021/10/21	1.1	35.20	0	0.00	35.20	1.1	5,829	0.02%
2021/10/20	39	34.90	0	0.00	34.85	39	5,774	0.68%
2021/10/19	2	34.85	0	0.00	34.90	2	5,772	0.03%
2021/10/18	0	0.00	2	35.00	34.90	-2	5,762	-0.03%
2021/10/15	3	34.50	2	34.75	34.85	1	5,770	0.02%
2021/10/14	1	34.00	0	0.00	34.10	1	5,796	0.02%
2021/10/13	0.1	33.95	0	0.00	33.85	0.1	5,867	0.00%
2021/10/08	0.1	34.60	0	0.00	34.40	0.1	5,813	0.00%
2021/10/06	1	34.10	0	0.00	34.10	1	5,881	0.02%
2021/10/05	3	33.90	3	34.18	34.20	0	5,836	0.00%
2021/10/04	4	34.89	0	0.00	34.65	4	5,850	0.07%
2021/10/01	7	35.01	0	0.00	35.00	7	5,851	0.12%
2021/09/30	3	35.35	0	0.00	35.50	3	5,747	0.05%
2021/09/29	2	35.20	0	0.00	35.25	2	5,680	0.04%
2021/09/28	101.4	36.20	0	0.00	35.90	101.4	5,564	1.82%	大買/鉅額交易
2021/09/27	3	36.20	1	36.40	36.20	2	5,592	0.04%
2021/09/24	1	35.60	0	0.00	35.60	1	5,567	0.02%
2021/09/22	1	35.40	0	0.00	35.40	1	5,509	0.02%
2021/09/16	3	36.40	0	0.00	36.40	3	5,456	0.05%
2021/09/14	4	37.03	5	37.17	37.35	-1	5,544	-0.02%
2021/09/13	3	36.15	2	36.25	36.50	1	5,496	0.02%
2021/09/10	2	36.25	0	0.00	36.25	2	5,560	0.04%
2021/09/09	1	35.45	0	0.00	36.25	1	5,878	0.02%
2021/09/08	7	35.86	44	36.14	35.80	-37	5,826	-0.64%
2021/09/06	0	0.00	2	36.95	36.90	-2	5,753	-0.03%
2021/09/03	2	36.95	0	0.00	37.05	2	5,756	0.03%
2021/09/02	3	36.98	0	0.00	36.80	3	5,747	0.05%
2021/09/01	1	37.10	0	0.00	37.05	1	5,735	0.02%
2021/08/26	0.1	37.65	0	0.00	37.50	0.1	5,564	0.00%
2021/08/24	1.2	37.64	1	37.75	37.60	0.2	5,472	0.00%
2021/08/20	4	37.95	2	37.75	37.55	2	5,522	0.04%
2021/08/19	4	38.00	4	37.63	37.60	0	5,620	0.00%
2021/08/18	1	37.05	1	37.55	37.80	0	5,554	0.00%
2021/08/17	3.1	38.55	1	38.70	38.40	2.1	5,420	0.04%
2021/08/16	1	39.30	0	0.00	39.15	1	5,337	0.02%
2021/08/12	10	40.54	1	40.65	40.65	9	5,414	0.17%
2021/08/11	2	41.50	0	0.00	41.80	2	5,363	0.04%
2021/08/10	6	41.59	0	0.00	41.65	6	5,456	0.11%
2021/08/06	2	43.20	2	43.20	43.10	0	5,689	0.00%
2021/08/05	0	0.00	4	43.80	43.60	-4	5,835	-0.07%
2021/08/04	0	0.00	0.3	43.70	43.75	-0.3	6,077	0.00%
2021/08/03	0	0.00	2	43.75	43.90	-2	6,281	-0.03%
2021/08/02	0.1	43.80	1	43.60	44.20	-0.9	6,363	-0.01%
2021/07/30	2	43.70	0	0.00	43.10	2	6,426	0.03%
2021/07/29	0.1	43.60	2	44.00	44.05	-1.9	6,570	-0.03%
2021/07/28	5.2	44.05	1	44.70	43.60	4.2	6,811	0.06%
2021/07/27	0	0.00	1	44.35	44.35	-1	6,977	-0.01%
2021/07/21	0.2	43.85	0	0.00	43.80	0.2	7,805	0.00%
2021/07/20	0.1	44.15	0	0.00	43.85	0.1	7,942	0.00%
2021/07/19	0	0.00	1	44.70	45.00	-1	8,125	-0.01%
2021/07/15	3	44.30	0	0.00	44.30	3	8,998	0.03%
2021/07/14	0.1	43.95	45	43.96	43.85	-44.9	9,886	-0.45%
2021/07/13	0.1	44.80	0	0.00	44.55	0.1	10,139	0.00%
2021/07/09	0.2	44.55	2	44.60	44.70	-1.8	10,836	-0.02%
2021/07/08	5	44.90	1	45.15	45.15	4	10,863	0.04%
2021/07/07	2.1	45.11	4	45.13	45.00	-1.9	10,870	-0.02%
2021/07/06	2	45.65	0	0.00	45.70	2	10,884	0.02%
2021/07/02	6.1	45.49	0	0.00	45.45	6.1	10,992	0.06%
2021/07/01	2	46.25	0	0.00	46.30	2	10,943	0.02%
2021/06/28	1	47.50	0	0.00	47.00	1	11,123	0.01%
2021/06/24	10	47.28	0	0.00	47.45	10	11,235	0.09%
2021/06/23	1	46.05	0	0.00	46.00	1	11,152	0.01%
2021/06/22	5	44.80	0	0.00	44.95	5	11,173	0.04%
2021/06/21	2	45.15	1	45.25	44.30	1	11,334	0.01%
2021/06/18	4	44.54	0	0.00	44.45	4	11,309	0.04%
2021/06/16	0	0.00	2	45.15	45.50	-2	11,021	-0.02%
2021/06/07	0.1	46.60	0	0.00	46.40	0.1	11,102	0.00%
2021/06/02	0	0.00	3	48.05	48.20	-3	11,144	-0.03%
2021/05/31	0.1	46.65	0	0.00	46.65	0.1	11,201	0.00%
2021/05/28	6	48.00	13	48.22	47.40	-7	11,297	-0.06%
2021/05/20	0	0.00	1	44.00	44.20	-1	11,167	-0.01%
2021/05/19	2	43.45	32	43.34	43.55	-30	11,092	-0.27%
2021/05/18	1	41.75	1	42.25	43.75	0	11,075	0.00%
2021/05/17	4	41.00	24	41.89	41.30	-20	11,014	-0.18%
2021/05/14	2	44.20	1	44.00	44.35	1	10,811	0.01%
2021/05/13	2	45.18	2	43.30	43.90	0	10,697	0.00%
2021/05/12	6	44.95	10	45.59	45.00	-4	10,559	-0.04%
2021/05/11	3	50.00	0	0.00	48.60	3	10,379	0.03%
2021/05/10	4	51.40	4	51.40	51.50	0	10,201	0.00%
2021/05/07	1	50.60	0	0.00	51.00	1	10,178	0.01%
2021/05/06	0	0.00	1	49.75	50.70	-1	10,138	-0.01%
2021/05/05	8	49.88	499	50.23	49.50	-491	9,970	-4.92%	大賣/鉅額交易
2021/05/04	1	51.40	14	51.77	51.10	-13	9,745	-0.13%
2021/05/03	14	53.89	15	52.68	52.50	-1	9,553	-0.01%
2021/04/29	48.1	54.53	2	54.60	54.10	46.1	9,387	0.49%
2021/04/28	5	55.44	5	55.22	55.50	0	9,117	0.00%
2021/04/27	4	57.00	6	56.02	56.10	-2	9,030	-0.02%
2021/04/26	30	56.99	25	56.66	57.00	5	8,914	0.06%
2021/04/23	13	55.32	6	55.57	56.30	7	8,784	0.08%
2021/04/22	25	57.57	54	57.54	56.10	-29	8,588	-0.34%
2021/04/21	21	56.89	10	56.92	57.10	11	8,128	0.14%
2021/04/20	111	57.08	24	57.21	56.50	87	7,741	1.12%	大買/
2021/04/19	13	53.71	25	53.48	53.80	-12	6,858	-0.17%
2021/04/16	29	51.40	7	51.50	51.70	22	6,557	0.34%
2021/04/15	19	50.96	33	51.02	51.20	-14	6,355	-0.22%
2021/04/14	6	48.06	22	48.15	48.15	-16	5,976	-0.27%
2021/04/13	0	0.00	1	48.00	47.30	-1	6,072	-0.02%
2021/04/12	0	0.00	2	48.00	47.80	-2	6,202	-0.03%
2021/04/09	2	47.80	7	48.10	48.00	-5	6,238	-0.08%
2021/04/08	0	0.00	2	47.20	46.95	-2	6,166	-0.03%
2021/04/07	0	0.00	1	47.55	47.30	-1	6,163	-0.02%
2021/04/06	1	47.50	3	47.82	47.30	-2	6,151	-0.03%
2021/04/01	68	48.16	66	47.44	47.45	2	6,115	0.03%
2021/03/31	27	47.70	26	48.07	48.20	1	6,045	0.02%
2021/03/30	2	46.65	1	46.50	47.50	1	5,882	0.02%
2021/03/29	2	46.53	8	46.59	47.00	-6	5,788	-0.10%
2021/03/26	70	46.03	70	45.96	45.45	0	5,754	0.00%
2021/03/25	1	45.65	1	45.25	45.75	0	5,709	0.00%
2021/03/24	1	45.50	13	45.61	46.40	-12	5,620	-0.21%
2021/03/22	0	0.00	1	44.45	44.55	-1	5,468	-0.02%
2021/03/19	1	44.05	16	44.76	44.20	-15	5,493	-0.27%
2021/03/18	17	45.63	5	45.70	45.00	12	5,476	0.22%
2021/03/17	1	44.50	0	0.00	44.70	1	5,413	0.02%
2021/03/16	0	0.00	2	44.20	44.05	-2	5,370	-0.04%
2021/03/15	0	0.00	2	44.00	44.15	-2	5,446	-0.04%
2021/03/09	0	0.00	3	43.70	43.60	-3	5,722	-0.05%
2021/03/05	0	0.00	13	42.91	42.95	-13	5,802	-0.22%
2021/03/04	8	44.02	0	0.00	43.55	8	5,959	0.13%
2021/03/03	4	44.24	2	43.85	43.85	2	5,920	0.03%
2021/03/02	1	42.40	0	0.00	42.40	1	5,874	0.02%
2021/02/26	4	43.13	0	0.00	43.15	4	5,890	0.07%
2021/02/23	0	0.00	21	44.62	44.65	-21	6,035	-0.35%
2021/02/22	0	0.00	17	43.56	43.60	-17	6,028	-0.28%
2021/02/18	0	0.00	5	43.40	43.30	-5	6,145	-0.08%
2021/02/17	10	42.18	0	0.00	42.70	10	6,144	0.16%
2021/02/04	5	41.70	0	0.00	41.65	5	6,367	0.08%
2021/02/02	0	0.00	8	42.25	42.25	-8	6,570	-0.12%
2021/01/29	5	40.00	27	40.00	39.95	-22	6,608	-0.33%
2021/01/28	0.1	40.39	0	0.00	40.35	0.1	6,637	0.00%
2021/01/22	5	41.80	0	0.00	42.00	5	6,679	0.07%
2021/01/21	0	0.00	10	41.80	41.70	-10	6,672	-0.15%
2021/01/20	15	42.37	0	0.00	41.60	15	6,659	0.23%
2021/01/18	5	42.35	0	0.00	42.35	5	6,533	0.08%
2021/01/14	5	43.00	0	0.00	43.10	5	6,468	0.08%
2021/01/13	0	0.00	8	43.20	43.30	-8	6,412	-0.12%
2021/01/12	5	42.95	2	43.05	43.05	3	6,351	0.05%
2021/01/11	0	0.00	3	43.40	43.55	-3	6,308	-0.05%
2021/01/08	0	0.00	10	43.25	43.60	-10	6,269	-0.16%
2021/01/07	1	42.90	1	42.50	42.85	0	6,170	0.00%
2021/01/06	3.1	41.45	4	42.33	41.35	-0.9	6,075	-0.01%
2021/01/05	3	42.93	0	0.00	42.80	3	5,880	0.05%
2021/01/04	0	0.00	9	43.48	44.40	-9	5,711	-0.16%
2020/12/31	2	44.10	12	44.20	44.05	-10	5,632	-0.18%
2020/12/30	6	43.90	0	0.00	44.10	6	5,627	0.11%
2020/12/29	12	43.22	20	43.50	43.35	-8	5,619	-0.14%
2020/12/28	0	0.00	3	43.65	43.60	-3	5,671	-0.05%
2020/12/25	1	43.60	0	0.00	43.55	1	5,672	0.02%
2020/12/22	1	43.05	15	43.30	43.05	-14	5,733	-0.24%
2020/12/21	0	0.00	1	44.60	44.65	-1	5,756	-0.02%
2020/12/18	0	0.00	1	45.05	45.10	-1	5,733	-0.02%
2020/12/17	0	0.00	2	45.50	45.50	-2	5,731	-0.03%
2020/12/16	0	0.00	17	45.53	45.70	-17	5,727	-0.30%
2020/12/15	1	44.60	14	44.79	44.80	-13	5,641	-0.23%
2020/12/14	23	44.93	33	44.93	45.15	-10	5,592	-0.18%
2020/12/11	2	44.20	10	44.20	44.35	-8	5,524	-0.14%
2020/12/10	20	44.70	5	44.95	44.80	15	5,539	0.27%
2020/12/09	30	44.93	47	45.28	45.30	-17	5,503	-0.31%
2020/12/08	8	44.94	64	45.03	45.45	-56	5,469	-1.02%
2020/12/04	0	0.00	61	43.68	43.70	-61	5,386	-1.13%
2020/12/03	0	0.00	10	43.15	43.30	-10	5,370	-0.19%
2020/12/02	15	43.00	0	0.00	43.20	15	5,391	0.28%
2020/12/01	0	0.00	1	43.00	43.50	-1	5,425	-0.02%
2020/11/30	22	43.06	13	43.17	42.50	9	5,374	0.17%
2020/11/27	3	43.15	24	43.31	43.20	-21	5,260	-0.40%
2020/11/26	0	0.00	0.2	43.20	43.20	-0.2	5,288	0.00%
2020/11/25	25	42.78	0	0.00	43.00	25	5,393	0.46%
2020/11/24	10	42.85	1	42.75	42.75	9	5,366	0.17%
2020/11/23	21	43.41	2	43.83	43.30	19	5,316	0.36%
2020/11/20	3	42.80	85	42.80	43.25	-82	5,180	-1.58%
2020/11/19	10	41.90	0	0.00	41.80	10	4,947	0.20%
2020/11/18	3	40.55	2	41.20	41.05	1	4,859	0.02%
2020/11/17	0	0.00	1	40.20	40.35	-1	4,780	-0.02%
2020/11/13	11	40.64	10	39.95	39.95	1	4,820	0.02%
2020/11/11	0	0.00	27	39.34	40.00	-27	4,888	-0.55%
2020/11/10	0	0.00	9	38.60	38.60	-9	4,971	-0.18%
2020/11/09	1	38.50	0	0.00	38.60	1	5,060	0.02%
2020/11/06	11	37.92	3	38.20	38.25	8	5,078	0.16%
2020/11/05	0	0.00	3	38.07	38.00	-3	5,174	-0.06%
2020/11/04	5	36.40	5	37.03	37.50	0	5,080	0.00%
2020/11/03	5	36.55	0	0.00	36.70	5	5,035	0.10%
2020/10/30	3	35.80	10	36.05	36.10	-7	5,225	-0.13%
2020/10/28	5	36.90	0	0.00	37.10	5	5,346	0.09%
2020/10/26	0	0.00	1	37.30	37.25	-1	5,348	-0.02%
2020/10/22	0	0.00	1	37.00	36.70	-1	5,425	-0.02%
2020/10/13	2	36.70	0	0.00	37.20	2	5,812	0.03%
2020/10/12	7	37.40	0	0.00	37.70	7	5,962	0.12%
2020/10/08	5	37.80	0	0.00	37.85	5	6,042	0.08%
2020/10/07	0	0.00	2	37.90	38.00	-2	6,085	-0.03%
2020/10/06	10	38.00	0	0.00	38.00	10	6,125	0.16%
2020/10/05	0	0.00	7	38.01	37.90	-7	6,147	-0.11%
2020/09/30	5	36.90	2	37.25	36.90	3	6,153	0.05%
2020/09/29	1	37.30	2	37.25	37.20	-1	6,259	-0.02%
2020/09/25	0	0.00	2	36.25	36.00	-2	6,273	-0.03%
2020/09/24	8	36.05	0	0.00	35.70	8	6,256	0.13%
2020/09/23	2	37.08	0	0.00	37.30	2	6,213	0.03%
2020/09/14	11	37.79	0	0.00	37.80	11	6,212	0.18%
2020/09/11	1	37.50	0	0.00	37.90	1	6,237	0.02%
2020/09/10	0	0.00	6	38.37	38.50	-6	6,293	-0.10%
2020/09/09	0	0.00	9	38.18	38.45	-9	6,266	-0.14%
2020/09/08	0	0.00	3	37.70	37.50	-3	6,182	-0.05%
2020/09/07	20	36.99	43	36.89	37.25	-23	6,152	-0.37%
2020/09/04	11	35.78	0	0.00	36.10	11	6,136	0.18%
2020/09/03	15	35.87	0	0.00	35.85	15	6,096	0.25%
2020/09/02	1	35.70	25	35.80	35.90	-24	6,043	-0.40%
2020/09/01	2	36.23	12	36.23	36.40	-10	6,018	-0.17%
2020/08/31	33	36.72	4	36.75	36.00	29	5,954	0.49%
2020/08/28	0	0.00	5	37.40	37.30	-5	5,794	-0.09%
2020/08/27	7	37.34	2	37.43	37.30	5	5,819	0.09%
2020/08/25	2	37.85	0	0.00	37.65	2	5,843	0.03%
2020/08/24	8	37.68	2	37.63	37.65	6	6,080	0.10%
2020/08/21	8	37.98	5	38.24	38.10	3	6,084	0.05%
2020/08/20	7	37.13	33	37.34	37.45	-26	6,072	-0.43%
2020/08/19	19	38.51	2	38.40	38.40	17	5,995	0.28%
2020/08/18	8	38.44	19	38.53	39.00	-11	5,938	-0.19%
2020/08/17	59	39.02	8	38.88	38.75	51	5,860	0.87%
2020/08/14	0	0.00	3	38.17	38.65	-3	5,618	-0.05%
2020/08/13	14	37.05	7	37.26	37.75	7	5,386	0.13%
2020/08/12	4	36.60	0	0.00	36.35	4	5,277	0.08%
2020/08/11	5	36.65	5	36.68	36.65	0	5,220	0.00%
2020/08/10	3	35.82	0	0.00	35.40	3	5,063	0.06%
2020/08/07	1	35.50	0	0.00	35.35	1	5,125	0.02%
2020/08/06	4	36.28	0	0.00	36.40	4	5,117	0.08%
2020/08/05	6	35.72	2	35.73	35.90	4	5,015	0.08%
2020/08/04	1	35.00	9	35.22	35.55	-8	4,923	-0.16%
2020/08/03	0	33.75	1	33.70	33.60	-1	4,841	-0.02%
2020/07/31	1	33.95	0	0.00	33.95	1	4,787	0.02%
2020/07/30	5	33.70	0	0.00	34.40	5	4,821	0.10%
2020/07/29	3	33.88	0	0.00	33.65	3	4,862	0.06%
2020/07/28	1	33.50	52	33.35	33.55	-51	4,921	-1.04%
2020/07/27	4	33.85	59	34.42	34.00	-55	4,975	-1.11%
2020/07/24	2	34.50	0	0.00	34.50	2	4,982	0.04%
2020/07/23	3	35.07	3	35.65	35.00	0	5,072	0.00%
2020/07/20	4	35.30	0	0.00	35.05	4	5,070	0.08%
2020/07/17	8	35.98	0	0.00	35.70	8	5,023	0.16%
2020/07/16	3	37.25	0	0.00	37.00	3	4,973	0.06%
2020/07/15	100	36.43	0	0.00	36.35	100	4,823	2.07%
2020/07/14	1	35.50	0	0.00	35.55	1	4,782	0.02%
2020/07/13	1	35.85	44	35.58	35.55	-43	4,758	-0.90%
2020/07/09	1	36.00	7	36.10	36.00	-6	4,714	-0.13%
2020/07/07	10	35.10	0	0.00	35.15	10	4,545	0.22%
2020/07/06	2	35.10	3	35.13	35.10	-1	4,552	-0.02%
2020/07/03	5	34.90	0	0.00	34.95	5	4,557	0.11%
2020/07/02	0	0.00	1	34.50	35.15	-1	4,612	-0.02%
2020/07/01	2	33.80	0	0.00	33.90	2	4,589	0.04%
2020/06/30	4	33.74	0	0.00	33.75	4	4,590	0.09%
2020/06/29	5	33.86	0	0.00	33.95	5	4,602	0.11%
2020/06/24	4	34.55	1	34.85	34.50	3	4,614	0.07%
2020/06/23	2	34.55	10	34.20	34.70	-8	4,680	-0.17%
2020/06/22	5	34.64	0	0.00	34.60	5	4,693	0.11%
2020/06/19	6	35.02	0	0.00	35.00	6	4,719	0.13%
2020/06/18	2	35.65	0	0.00	35.10	2	4,715	0.04%
2020/06/17	11	35.77	0	0.00	35.70	11	4,735	0.23%
2020/06/16	7	34.32	0	0.00	34.15	7	4,763	0.15%
2020/06/15	1	34.20	0	0.00	34.20	1	4,906	0.02%
2020/06/11	8	34.92	5	34.70	34.70	3	5,094	0.06%
2020/06/10	16	35.90	0	0.00	36.00	16	5,095	0.31%
2020/06/09	7	35.22	0	0.00	35.40	7	5,202	0.13%
2020/06/08	1	35.20	15	34.95	35.20	-14	5,290	-0.26%
2020/06/04	4	34.51	0	0.00	34.75	4	5,291	0.08%
2020/06/03	0	0.00	13	34.40	34.60	-13	5,331	-0.24%
2020/06/02	1	33.75	0	0.00	33.80	1	5,305	0.02%
2020/06/01	3	34.10	1	34.25	33.75	2	5,302	0.04%
2020/05/29	2	33.15	0	0.00	32.80	2	5,263	0.04%
2020/05/28	9	33.72	0	0.00	33.55	9	5,041	0.18%
2020/05/26	1	33.60	17	33.28	33.80	-16	5,065	-0.32%
2020/05/22	11	33.03	0	0.00	32.55	11	5,050	0.22%
2020/05/21	3	33.63	0	0.00	33.80	3	5,024	0.06%
2020/05/20	6	33.36	0	0.00	33.70	6	5,007	0.12%
2020/05/19	1	32.95	0	0.00	33.30	1	4,972	0.02%
2020/05/18	10	32.50	0	0.00	32.25	10	4,934	0.20%
2020/05/15	1	31.80	0	0.00	31.80	1	4,908	0.02%
2020/05/14	8	32.18	0	0.00	32.00	8	4,866	0.16%
2020/05/13	4	33.09	0	0.00	33.05	4	4,782	0.08%
2020/05/12	14	33.53	0	0.00	33.35	14	4,745	0.29%
2020/05/11	1	33.90	0	0.00	33.85	1	4,722	0.02%
2020/05/08	9	33.93	2	33.90	33.85	7	4,701	0.15%
2020/05/07	6	34.23	0	0.00	34.15	6	4,681	0.13%
2020/05/05	1	34.75	1	34.90	34.55	0	4,627	0.00%
2020/05/04	1	34.50	0	0.00	34.10	1	4,569	0.02%
2020/04/29	17	34.74	4	34.75	34.50	13	4,405	0.30%
2020/04/28	7	34.16	2	34.20	34.55	5	4,379	0.11%
2020/04/27	3	32.25	8	31.81	32.80	-5	4,385	-0.11%
2020/04/24	4	30.70	0	0.00	30.60	4	4,282	0.09%
2020/04/23	2	31.00	13	31.05	30.85	-11	4,231	-0.26%
2020/04/21	6	32.27	0	0.00	31.80	6	4,150	0.14%
2020/04/20	11	32.97	0	0.00	32.75	11	4,102	0.27%
2020/04/17	0	0.00	11	33.58	33.10	-11	4,100	-0.27%
2020/04/16	2	32.70	0	0.00	32.85	2	4,028	0.05%
2020/04/15	16	33.11	3	33.10	33.40	13	3,986	0.33%
2020/04/14	27	32.89	29	33.38	33.30	-2	3,956	-0.05%
2020/04/13	1	32.20	4	32.55	32.05	-3	3,904	-0.08%
2020/04/10	1	32.25	1	32.35	32.55	0	3,896	0.00%
2020/04/09	3	32.30	1	32.35	32.10	2	3,878	0.05%
2020/04/08	7	32.21	0	0.00	32.60	7	3,826	0.18%
2020/04/07	2	31.35	11	31.30	31.40	-9	3,764	-0.24%
2020/04/06	8	30.18	11	29.84	30.05	-3	3,697	-0.08%
2020/04/01	3	30.45	0	0.00	30.45	3	3,626	0.08%
2020/03/31	11	31.24	0	0.00	30.80	11	3,591	0.31%
2020/03/30	1	30.05	1	30.80	31.15	0	3,539	0.00%
2020/03/25	0	0.00	5	31.60	31.55	-5	3,491	-0.14%
2020/03/20	11	30.04	1	30.40	30.25	10	3,357	0.30%
2020/03/19	0	0.00	4	30.84	29.70	-4	3,219	-0.12%
2020/03/18	5	33.00	1	33.00	33.00	4	3,094	0.13%
2020/03/17	1.1	33.00	5	32.95	33.00	-3.9	3,023	-0.13%
2020/03/16	2	35.30	2	35.43	34.90	0	2,921	0.00%
2020/03/13	0	0.00	18	34.67	36.00	-18	2,853	-0.63%
2020/03/12	0.2	37.85	6	37.38	37.85	-5.8	2,743	-0.21%
2020/03/11	2	37.30	0	0.00	38.00	2	2,632	0.08%
2020/03/10	0	0.00	4	38.10	38.35	-4	2,580	-0.16%
2020/03/09	7	38.04	0	0.00	38.10	7	2,568	0.27%
2020/03/05	20	39.19	0	0.00	39.20	20	2,503	0.80%
2020/03/04	0	0.00	5	39.40	39.20	-5	2,525	-0.20%
2020/03/03	10	39.08	10	39.10	39.10	0	2,520	0.00%
2020/02/24	5	38.86	0	0.00	38.90	5	2,600	0.19%
2020/02/21	2	39.20	0	0.00	39.15	2	2,615	0.08%
2020/02/20	2	39.20	0	0.00	39.10	2	2,680	0.07%
2020/02/18	1	39.20	1	39.30	39.20	0	2,738	0.00%
2020/02/13	6	39.65	11	39.58	39.55	-5	3,163	-0.16%
2020/02/12	1	39.45	0	0.00	39.45	1	3,227	0.03%
2020/02/10	2	39.10	2	39.20	39.40	0	3,239	0.00%
2020/02/03	1	39.05	0	0.00	39.35	1	3,314	0.03%
2020/01/30	7	39.44	0	0.00	39.10	7	3,309	0.21%
2020/01/09	1	41.35	0	0.00	41.50	1	3,666	0.03%
2020/01/08	1	41.05	0	0.00	41.05	1	3,823	0.03%
2020/01/06	1	41.90	1	41.75	41.40	0	3,994	0.00%
2020/01/03	1	41.95	0	0.00	41.95	1	4,004	0.02%
2019/12/27	0	0.00	1	42.20	42.30	-1	4,165	-0.02%
2019/12/23	1	42.30	0	0.00	42.45	1	4,491	0.02%
2019/12/20	0	0.00	1	42.20	43.05	-1	4,473	-0.02%
2019/12/19	5	42.05	0	0.00	42.20	5	4,446	0.11%
2019/12/18	1	42.30	0	0.00	42.25	1	4,593	0.02%
2019/12/17	0	0.00	1	42.20	42.30	-1	4,627	-0.02%
2019/12/16	0	0.00	1	42.10	42.00	-1	4,631	-0.02%
2019/12/13	2	42.05	0	0.00	41.65	2	4,676	0.04%
2019/12/12	0	0.00	2	41.65	41.65	-2	4,648	-0.04%
2019/12/11	1	40.90	0	0.00	41.15	1	4,660	0.02%
2019/12/10	2	41.03	0	0.00	41.00	2	4,672	0.04%
2019/12/09	4	40.95	0	0.00	40.85	4	4,698	0.09%
2019/12/06	0	0.00	10	41.60	41.40	-10	4,681	-0.21%
2019/12/02	0	0.00	0.4	41.35	41.25	-0.4	4,737	-0.01%
2019/11/29	1	41.80	0	0.00	41.60	1	4,782	0.02%
2019/11/27	1	41.95	0	0.00	42.00	1	5,085	0.02%
2019/11/26	0	0.00	2	42.20	41.85	-2	5,132	-0.04%
2019/11/22	1	42.20	3	42.53	42.20	-2	5,197	-0.04%
2019/11/21	3	41.88	0	0.00	41.85	3	5,305	0.06%
2019/11/19	4	42.28	0	0.00	42.45	4	5,580	0.07%
2019/11/18	5	43.00	14	42.70	42.80	-9	5,521	-0.16%
2019/11/15	4	43.00	4	43.33	42.95	0	5,489	0.00%
2019/11/14	2	43.20	2	43.60	42.95	0	5,468	0.00%
2019/11/13	5	43.69	8	43.41	43.35	-3	5,403	-0.06%
2019/11/12	12	44.63	5	43.90	44.00	7	5,374	0.13%
2019/11/11	8	47.26	1	47.05	46.95	7	5,134	0.14%
2019/11/08	2	48.23	2	48.35	48.35	0	5,129	0.00%
2019/11/07	6	48.10	0	0.00	48.20	6	5,170	0.12%
2019/11/04	1	48.05	0	0.00	48.25	1	5,203	0.02%
2019/11/01	0	0.00	6	47.90	48.20	-6	5,230	-0.11%
2019/10/31	2	47.98	0	0.00	47.85	2	5,258	0.04%
2019/10/29	0	0.00	5	47.60	47.30	-5	5,315	-0.09%
2019/10/28	7	47.61	10	48.00	47.55	-3	5,312	-0.06%
2019/10/25	0	0.00	1	48.00	47.70	-1	5,313	-0.02%
2019/10/24	1	48.20	0	0.00	48.00	1	5,323	0.02%
2019/10/23	16	47.77	0.1	47.90	47.90	16	5,337	0.30%
2019/10/22	10	48.18	18	48.32	47.80	-8	5,320	-0.15%
2019/10/21	0	0.00	2	48.50	48.55	-2	5,267	-0.04%
2019/10/18	0	0.00	8	48.64	48.70	-8	5,261	-0.15%
2019/10/17	1	47.55	1	48.05	48.15	0	5,135	0.00%
2019/10/16	0	0.00	5	47.32	47.95	-5	5,045	-0.10%
2019/10/15	0	0.00	8	46.70	46.60	-8	4,906	-0.16%
2019/10/14	0	0.00	2	46.05	46.05	-2	4,817	-0.04%
2019/10/04	0	0.00	1	45.40	45.45	-1	4,737	-0.02%
2019/10/03	5	44.80	0	0.00	45.00	5	4,717	0.11%
2019/10/02	5	45.89	3	45.90	45.85	2	4,638	0.04%
2019/09/27	24	45.86	2	46.08	45.80	22	4,558	0.48%
2019/09/26	6	45.20	1	45.30	45.10	5	4,414	0.11%
2019/09/24	0.1	44.75	0	0.00	44.65	0.1	4,339	0.00%
2019/09/23	0	0.00	3	45.07	45.00	-3	4,302	-0.07%
2019/09/20	0.1	44.20	0	0.00	44.40	0.1	4,202	0.00%
2019/09/19	6	44.14	0	0.00	44.50	6	4,148	0.14%
2019/09/18	0	0.00	2	44.48	44.60	-2	4,143	-0.05%
2019/09/16	1	44.15	0	0.00	44.25	1	4,158	0.02%
2019/09/11	0	0.00	10	44.00	44.00	-10	4,103	-0.24%
2019/09/10	0	0.00	1	43.95	43.95	-1	4,084	-0.02%
2019/09/06	0	0.00	1	43.85	43.85	-1	4,060	-0.02%
2019/09/05	0	0.00	1	44.00	43.70	-1	4,098	-0.02%
2019/09/04	1	43.30	1	43.60	43.50	0	4,089	0.00%
2019/09/03	2	43.50	0	0.00	43.45	2	4,087	0.05%
2019/09/02	2	44.20	4	44.86	44.05	-2	4,061	-0.05%
2019/08/30	0	0.00	4	43.80	44.00	-4	3,937	-0.10%
2019/08/29	12	43.03	2	42.95	43.00	10	3,771	0.27%
2019/08/28	3	42.75	2	42.90	43.00	1	3,712	0.03%
2019/08/27	1	42.90	4	43.39	43.00	-3	3,669	-0.08%
2019/08/26	14	42.90	6	43.00	42.60	8	3,526	0.23%
2019/08/23	4	42.24	19	42.45	42.50	-15	3,394	-0.44%
2019/08/22	3.1	41.22	13	40.90	41.30	-10	3,183	-0.31%
2019/08/21	0	0.00	6	40.08	40.00	-6	3,179	-0.19%
2019/08/19	1	40.05	0	0.00	40.00	1	3,198	0.03%
2019/08/13	4	40.30	2	40.60	40.25	2	3,256	0.06%
2019/08/12	4	38.95	0	0.00	40.00	4	3,229	0.12%
2019/08/06	1	38.40	0	0.00	38.75	1	3,254	0.03%
2019/08/02	1	39.10	0	0.00	39.00	1	3,267	0.03%
2019/08/01	1	39.50	0	0.00	39.55	1	3,315	0.03%
2019/07/31	1	39.80	0	0.00	40.40	1	3,327	0.03%
2019/07/29	1	39.95	0	0.00	40.00	1	3,334	0.03%
2019/07/24	1	39.70	2	39.70	39.65	-1	3,357	-0.03%
2019/07/19	1	40.30	0	0.00	40.40	1	3,498	0.03%
2019/07/18	10	40.20	5	40.20	40.20	5	3,544	0.14%
2019/07/16	1	40.60	0	0.00	40.55	1	3,634	0.03%
2019/07/15	0	0.00	1	40.75	40.65	-1	3,711	-0.03%
2019/07/12	0	0.00	15	40.61	40.65	-15	3,804	-0.39%
2019/07/11	2	40.38	1	40.45	40.40	1	3,838	0.03%
2019/07/10	0	0.00	4	40.40	40.25	-4	3,878	-0.10%
2019/07/08	1	40.05	0	0.00	40.20	1	3,957	0.03%
2019/07/04	3	40.30	0	0.00	40.35	3	4,027	0.07%
2019/06/25	1	40.15	0	0.00	40.30	1	4,038	0.02%
2019/06/24	2	40.70	0	0.00	40.80	2	4,043	0.05%
2019/06/21	5.1	40.40	0	0.00	40.55	5.1	4,072	0.12%
2019/06/20	1	40.60	0	0.00	40.35	1	4,049	0.02%
2019/06/19	0	0.00	4	39.88	40.25	-4	4,059	-0.10%
2019/06/17	0	0.00	2	39.60	39.50	-2	4,040	-0.05%
2019/06/14	1	39.15	0	0.00	39.30	1	4,044	0.02%
2019/06/13	2	39.15	0	0.00	39.10	2	4,028	0.05%
2019/06/12	4	39.45	0	0.00	39.55	4	4,083	0.10%
2019/05/31	11	40.00	2	40.10	40.10	9	3,899	0.23%
2019/05/30	0	0.00	2	40.20	40.05	-2	3,877	-0.05%
2019/05/29	2	39.60	0	0.00	39.60	2	3,889	0.05%
2019/05/28	0	0.00	1	40.00	40.00	-1	3,918	-0.03%
2019/05/27	0	0.00	7	39.94	40.00	-7	3,864	-0.18%
2019/05/23	6	39.83	4	39.85	39.85	2	3,854	0.05%
2019/05/21	13	40.65	4	40.75	40.65	9	3,842	0.23%
2019/05/20	7	39.42	1	39.50	39.35	6	3,766	0.16%
2019/05/17	1	38.70	0	0.00	38.65	1	3,753	0.03%
2019/05/16	1	38.75	0	0.00	38.65	1	3,756	0.03%
2019/05/15	5	39.00	0	0.00	39.00	5	3,749	0.13%
2019/05/14	1	38.60	0	0.00	38.75	1	3,736	0.03%
2019/05/13	2	39.00	14	39.14	39.10	-12	3,689	-0.33%
2019/05/06	8	40.80	12	40.88	40.80	-4	3,461	-0.12%
2019/05/02	6	41.53	3	41.57	41.45	3	3,385	0.09%
2019/04/30	1	41.30	0	0.00	41.25	1	3,366	0.03%
2019/04/29	2	41.55	3	41.52	41.60	-1	3,305	-0.03%
2019/04/25	11	40.57	5	40.75	40.40	6	3,231	0.19%
2019/04/24	2	41.10	2	41.25	41.05	0	3,100	0.00%
2019/04/22	4	40.99	0	0.00	41.00	4	2,998	0.13%
2019/04/19	6	41.29	0	0.00	41.20	6	2,929	0.20%
2019/04/18	10	40.95	1	41.00	41.05	9	2,856	0.32%
2019/04/16	3	41.17	0	0.00	41.00	3	2,720	0.11%
2019/04/15	2	41.78	2.1	41.89	41.30	-0.1	2,687	0.00%
2019/04/12	7	41.84	0	0.00	41.50	7	2,632	0.27%
2019/04/11	7	42.00	0	0.00	42.05	7	2,596	0.27%
2019/04/10	0	0.00	15	42.30	42.55	-15	2,562	-0.59%
2019/04/08	2	41.68	1	41.90	41.70	1	2,546	0.04%
2019/04/03	1	41.50	0	0.00	41.70	1	2,564	0.04%
2019/03/29	1	41.95	9	41.36	41.95	-8	2,572	-0.31%
2019/03/28	8	41.27	0	0.00	41.40	8	2,748	0.29%
2019/03/27	7	41.41	1	41.50	41.90	6	2,725	0.22%
2019/03/26	29	41.78	0.1	41.75	41.65	29	2,711	1.07%
2019/03/25	47	41.71	25	41.60	42.20	22	2,660	0.83%
2019/03/21	0	0.00	70	43.70	43.70	-70	2,614	-2.68%
2019/03/20	0	0.00	1	43.55	43.55	-1	2,637	-0.04%
2019/03/19	0.1	43.30	0	0.00	43.25	0.1	2,627	0.00%
2019/03/15	0	0.00	5	42.90	43.00	-5	2,610	-0.19%
2019/03/14	0	0.00	2	42.80	42.85	-2	2,477	-0.08%
2019/03/12	0	0.00	5	42.90	42.85	-5	2,512	-0.20%
2019/03/11	1	42.70	0	0.00	42.70	1	2,553	0.04%
2019/03/08	1	42.80	0	0.00	42.75	1	2,600	0.04%
2019/03/06	1	43.05	0	0.00	43.10	1	2,789	0.04%
2019/03/05	0	0.00	3	43.15	43.10	-3	2,812	-0.11%
2019/02/27	0	0.00	10	44.05	43.75	-10	2,823	-0.35%
2019/02/26	0	0.00	1	43.95	44.05	-1	2,770	-0.04%
2019/02/25	15	43.55	10	43.50	43.60	5	2,724	0.18%
2019/02/22	0	0.00	3	43.00	43.40	-3	2,728	-0.11%
2019/02/13	2	43.70	0	0.00	43.65	2	3,041	0.07%
2019/02/11	0.1	43.45	0	0.00	43.45	0.1	3,165	0.00%
2019/01/30	0	0.00	5	43.15	43.15	-5	3,159	-0.16%
2019/01/25	1	42.70	0	0.00	42.80	1	3,106	0.03%
2019/01/24	0	0.00	10.3	42.51	42.60	-10.3	3,103	-0.33%
2019/01/21	0	0.00	1	43.15	42.95	-1	3,193	-0.03%
2019/01/14	1	42.15	0	0.00	42.15	1	3,303	0.03%
2019/01/11	0	0.00	2	42.75	42.55	-2	3,343	-0.06%
2019/01/10	2	42.20	0	0.00	42.55	2	3,349	0.06%
2019/01/09	0	0.00	2	42.65	42.65	-2	3,376	-0.06%
2019/01/08	2	41.95	0	0.00	41.80	2	3,377	0.06%
2019/01/07	0	0.00	12.5	42.06	41.90	-12.5	3,428	-0.36%
2019/01/04	0	0.00	6	41.00	41.20	-6	3,446	-0.17%
2019/01/03	0	0.00	2	41.00	41.05	-2	3,602	-0.06%
2019/01/02	5	40.40	0	0.00	40.20	5	3,626	0.14%
2018/12/28	0	0.00	2	40.95	40.85	-2	3,646	-0.05%
2018/12/26	2	40.08	0	0.00	40.15	2	3,712	0.05%
2018/12/25	6	40.08	0	0.00	40.30	6	3,694	0.16%
2018/12/24	0	0.00	2	41.70	41.15	-2	3,707	-0.05%
2018/12/22	0	0.00	2	40.80	41.00	-2	3,697	-0.05%
2018/12/21	17	41.13	1	40.25	40.00	16	3,756	0.43%
2018/12/20	2	43.25	0	0.00	43.10	2	3,600	0.06%
2018/12/19	0	0.00	1	43.05	43.05	-1	3,587	-0.03%
2018/12/18	0	0.00	2	42.85	43.00	-2	3,589	-0.06%
2018/12/13	0	0.00	7	42.64	43.00	-7	3,694	-0.19%
2018/12/11	3	40.95	0	0.00	41.25	3	3,718	0.08%
2018/12/10	0	0.00	1	41.30	41.30	-1	3,748	-0.03%
2018/12/07	3	41.65	0	0.00	41.80	3	3,766	0.08%
2018/12/05	4	42.15	0	0.00	42.60	4	3,773	0.11%
2018/11/16	3	39.45	1	39.45	40.45	2	3,768	0.05%
2018/11/13	28	38.00	9	38.52	39.20	19	3,790	0.50%
2018/11/12	8	39.28	24	40.70	39.10	-16	3,715	-0.43%
2018/11/09	100	41.48	100	42.07	41.50	0	3,620	0.00%
2018/11/05	0	0.00	5	43.00	43.50	-5	3,752	-0.13%
2018/10/29	1	41.60	21	41.75	41.50	-20	4,138	-0.48%
2018/10/25	0.1	42.10	0	0.00	41.80	0.1	4,162	0.00%
2018/10/23	0	0.00	3	41.90	42.10	-3	4,224	-0.07%
2018/10/17	2	43.00	0	0.00	43.30	2	4,266	0.05%
2018/10/16	0.2	43.00	3	43.30	42.65	-2.8	4,240	-0.07%
2018/10/12	2.1	43.05	0	0.00	43.60	2.1	4,205	0.05%
2018/10/11	2	42.90	2	42.80	43.35	0	4,201	0.00%
2018/10/09	1	45.65	0	0.00	45.60	1	4,095	0.02%
2018/10/08	3	45.60	0	0.00	45.50	3	4,078	0.07%
2018/10/05	22	45.88	18	45.10	45.70	4	4,128	0.10%
2018/10/04	1	46.35	0	0.00	46.30	1	4,180	0.02%
2018/10/03	6	47.05	0	0.00	47.00	6	4,167	0.14%
2018/10/02	1	47.55	0	0.00	47.30	1	4,181	0.02%
2018/09/28	13	48.11	0	0.00	48.00	13	4,210	0.31%
2018/09/27	0	0.00	1	48.20	48.45	-1	4,159	-0.02%
2018/09/20	1	47.80	0	0.00	47.70	1	4,109	0.02%
2018/09/18	0	0.00	1	47.80	47.90	-1	4,085	-0.02%
2018/09/10	1	45.90	0	0.00	45.85	1	4,137	0.02%
2018/09/05	2	46.45	0	0.00	46.15	2	4,179	0.05%
2018/08/29	1	45.90	0	0.00	46.10	1	4,254	0.02%
2018/08/27	0.1	46.00	3	45.55	45.50	-3	4,280	-0.07%
2018/08/23	0	0.00	3	46.25	46.10	-3	4,370	-0.07%
2018/08/17	3	46.88	0	0.00	46.75	3	4,147	0.07%
2018/08/15	0	0.00	2	46.45	46.25	-2	4,205	-0.05%
2018/08/13	1	47.60	0	0.00	47.25	1	4,268	0.02%
2018/08/10	2	48.95	0	0.00	49.10	2	4,196	0.05%
2018/08/09	0	0.00	1	49.00	49.00	-1	4,209	-0.02%
2018/08/08	3	48.97	1	49.05	49.05	2	4,280	0.05%
2018/08/07	2	49.45	5	49.63	49.45	-3	4,302	-0.07%
2018/08/06	3	48.37	2	48.63	48.80	1	4,227	0.02%
2018/08/03	0	0.00	5	46.85	47.05	-5	4,065	-0.12%
2018/07/31	0	0.00	1	47.30	47.30	-1	4,018	-0.02%
2018/07/27	1	45.60	4	46.75	46.85	-3	3,963	-0.08%
2018/07/26	3	45.43	0	0.00	45.65	3	3,899	0.08%
2018/07/23	5	45.30	0	0.00	45.20	5	3,924	0.13%
2018/07/19	0	0.00	3	45.10	45.10	-3	3,922	-0.08%
2018/07/18	0	0.00	20	45.70	45.65	-20	3,938	-0.51%
2018/07/13	4	44.39	0	0.00	44.40	4	3,966	0.10%
2018/07/04	0	0.00	1	44.70	45.55	-1	3,880	-0.03%
2018/06/28	0.3	44.80	0	0.00	44.65	0.3	3,980	0.01%
2018/06/25	12	45.08	0	0.00	45.00	12	4,253	0.28%
2018/06/19	10	45.35	0	0.00	45.10	10	4,403	0.23%
2018/06/14	1	47.00	0	0.00	46.70	1	4,342	0.02%
2018/06/12	0	0.00	5	47.70	47.85	-5	4,403	-0.11%
2018/06/07	5	46.80	0	0.00	47.15	5	4,419	0.11%
2018/06/04	0	0.00	2	45.05	45.65	-2	4,400	-0.05%
2018/06/01	4	45.10	0	0.00	45.25	4	4,418	0.09%
2018/05/31	1	44.75	6	44.65	45.60	-5	4,426	-0.11%
2018/05/30	1	45.15	0	0.00	44.95	1	4,338	0.02%
2018/05/25	0	0.00	2	45.75	45.85	-2	4,427	-0.05%
2018/05/23	4	47.04	5	46.67	46.60	-1	4,501	-0.02%
2018/05/22	3	46.38	14	46.48	46.60	-11	4,522	-0.24%
2018/05/21	0	0.00	12	45.53	45.60	-12	4,511	-0.27%
2018/05/18	2	44.80	1	44.85	44.85	1	4,517	0.02%
2018/05/17	5	44.85	0	0.00	44.85	5	4,645	0.11%
2018/05/16	10	44.04	0	0.00	44.50	10	4,687	0.21%
2018/05/15	6	45.26	0	0.00	45.00	6	4,683	0.13%
2018/05/14	11	45.93	3	46.45	45.90	8	4,768	0.17%
2018/05/10	4	46.01	4	46.06	46.00	0	4,760	0.00%
2018/05/09	2	46.10	6	46.10	46.00	-4	4,766	-0.08%
2018/05/07	1	46.35	1	46.40	46.40	0	4,859	0.00%
2018/05/03	1	47.10	0	0.00	47.00	1	4,893	0.02%
2018/05/02	0	0.00	1	47.75	47.35	-1	4,913	-0.02%
2018/04/30	2	47.00	0	0.00	47.90	2	4,936	0.04%
2018/04/27	1	47.00	0	0.00	47.20	1	4,920	0.02%
2018/04/26	1	47.30	1	47.35	47.05	0	4,953	0.00%
2018/04/25	0.3	47.50	0	0.00	47.40	0.3	4,965	0.01%
2018/04/23	0	0.00	5	47.50	47.70	-5	5,103	-0.10%
2018/04/19	0	0.00	121	48.15	48.15	-121	5,112	-2.37%	大賣/鉅額交易
2018/04/18	2	47.40	0	0.00	47.20	2	5,086	0.04%
2018/04/17	3	47.50	2	47.25	47.45	1	5,093	0.02%
2018/04/16	0	0.00	4	47.89	47.95	-4	5,114	-0.08%
2018/04/13	0	0.00	2	47.93	47.75	-2	5,192	-0.04%
2018/04/12	1	47.90	1	47.95	47.80	0	5,243	0.00%
2018/04/11	1	48.00	2	48.13	48.05	-1	5,262	-0.02%
2018/04/10	3	47.80	0	0.00	47.90	3	5,278	0.06%
2018/04/09	0	0.00	14	48.01	48.05	-14	5,268	-0.27%
2018/04/03	8	46.63	0	0.00	46.70	8	5,250	0.15%
2018/03/31	13	46.94	0	0.00	47.05	13	5,295	0.25%
2018/03/30	8	47.33	0	0.00	47.05	8	5,263	0.15%
2018/03/29	3	47.20	0	0.00	47.35	3	5,203	0.06%
2018/03/28	4	47.94	25	47.99	47.80	-21	5,071	-0.41%
2018/03/27	5	48.67	0	0.00	48.60	5	5,003	0.10%
2018/03/26	3	48.73	3	48.68	49.00	0	4,977	0.00%
2018/03/23	7	49.06	0	0.00	49.25	7	4,943	0.14%
2018/03/21	1	49.00	0	0.00	49.50	1	4,887	0.02%
2018/03/19	2	50.10	0	0.00	49.90	2	4,845	0.04%
2018/03/15	7	50.51	0	0.00	50.40	7	4,777	0.15%
2018/03/14	25	50.70	4	50.65	50.50	21	4,772	0.44%
2018/03/13	8	50.03	0	0.00	49.95	8	4,742	0.17%
2018/03/12	1	49.80	0	0.00	50.30	1	4,801	0.02%
2018/03/09	2	49.35	0	0.00	49.25	2	4,817	0.04%
2018/03/07	1	49.20	0	0.00	49.05	1	4,983	0.02%
2018/03/05	6	49.47	0	0.00	49.10	6	5,177	0.12%
2018/03/02	1	49.55	0	0.00	49.75	1	5,254	0.02%
2018/03/01	0	0.00	12.4	49.82	50.00	-12.4	5,257	-0.24%
2018/02/27	2	50.50	0	0.00	50.20	2	5,244	0.04%
2018/02/26	31.1	50.61	1	51.00	50.50	30.1	5,222	0.58%
2018/02/23	3	50.00	10	50.10	50.40	-7	5,183	-0.14%
2018/02/22	2	49.55	0	0.00	49.60	2	5,217	0.04%
2018/02/21	30	49.70	0	0.00	50.00	30	5,162	0.58%
2018/02/12	6	48.80	3	49.02	48.95	3	5,113	0.06%
2018/02/09	14	47.56	10	47.50	47.40	4	5,109	0.08%
2018/02/08	1	49.00	0	0.00	49.00	1	5,034	0.02%
2018/02/07	11	49.22	0	0.00	49.10	11	5,038	0.22%
2018/02/06	21	49.33	0	0.00	49.40	21	5,004	0.42%
2018/02/05	0	0.00	4	50.90	50.90	-4	5,000	-0.08%
2018/01/31	3	50.87	0	0.00	50.80	3	4,930	0.06%
2018/01/30	1	51.30	0	0.00	51.10	1	4,856	0.02%
2018/01/29	1	51.40	0	0.00	51.60	1	4,824	0.02%
2018/01/25	5	51.52	0	0.00	51.90	5	4,727	0.11%
2018/01/24	1	51.30	0	0.00	51.60	1	4,704	0.02%
2018/01/23	1	51.50	0	0.00	51.70	1	4,688	0.02%
2018/01/22	0	0.00	0.1	52.10	51.90	-0.1	4,681	0.00%
2018/01/19	3	52.40	0	0.00	52.20	3	4,629	0.06%
2018/01/17	0	0.00	4	52.00	52.60	-4	4,528	-0.09%
2018/01/12	0	0.00	2	51.50	51.60	-2	4,365	-0.05%
2018/01/09	0	0.00	3	51.20	51.20	-3	4,257	-0.07%
2018/01/08	2	51.20	0	0.00	51.60	2	4,174	0.05%
2018/01/05	5	51.38	0	0.00	51.50	5	4,120	0.12%
2018/01/04	1	51.60	10	51.80	51.60	-9	4,086	-0.22%
2018/01/02	1	51.80	0	0.00	51.70	1	4,032	0.02%