正新 (2105)-富邦-建國券商分點個股進出

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
48.90
漲跌
▲0.65
漲幅
+1.35%
成交量
4,497張
產業
上市橡膠類股
968人加入追蹤

立即追蹤
本地時間:14:30

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

正新 (2105)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	0.1	48.12	15.3	48.84	48.90	-15.3	5,000	-0.31%
2024/05/06	0	0.00	18.4	48.10	48.25	-18.4	4,973	-0.37%
2024/05/03	1.1	47.30	2	47.28	46.90	-1	4,916	-0.02%
2024/05/02	0.1	46.95	1	46.90	46.90	-0.9	4,905	-0.02%
2024/04/30	2.1	46.70	5.1	47.28	47.15	-3	4,882	-0.06%
2024/04/29	4	46.64	0.6	46.80	46.80	3.4	4,826	0.07%
2024/04/26	8.1	45.97	0	0.00	45.90	8.1	4,791	0.17%
2024/04/25	0.1	46.10	0	0.00	46.10	0.1	4,756	0.00%
2024/04/24	6.2	46.05	1	46.21	46.10	5.2	4,755	0.11%
2024/04/23	0.1	47.21	5	47.20	47.10	-4.9	4,688	-0.11%
2024/04/22	0	0.00	25.1	47.50	47.45	-25.1	4,751	-0.53%
2024/04/19	0.1	47.10	4	47.18	46.90	-3.9	4,716	-0.08%
2024/04/18	0	0.00	0	48.45	47.85	0	4,626	0.00%
2024/04/17	0.1	47.95	4	48.00	48.00	-4	4,650	-0.08%
2024/04/16	1.1	49.07	6	48.45	48.20	-4.9	4,626	-0.11%
2024/04/15	2	49.60	1.1	49.51	49.45	0.9	4,574	0.02%
2024/04/12	0	49.00	1	49.10	48.70	-1	4,535	-0.02%
2024/04/11	0.1	49.00	11.1	49.41	49.20	-11	4,517	-0.24%
2024/04/10	1.1	49.01	0.2	49.10	49.10	0.9	4,514	0.02%
2024/04/09	1.2	49.74	2.2	49.73	49.65	-1	4,568	-0.02%
2024/04/08	2.3	48.27	0.1	48.92	48.55	2.2	4,601	0.05%
2024/04/03	0.1	48.35	0	0.00	48.70	0.1	4,588	0.00%
2024/04/02	3.1	48.69	2.2	48.92	48.80	0.9	4,561	0.02%
2024/04/01	0	0.00	2	50.30	49.75	-2	4,560	-0.04%
2024/03/29	1.2	50.08	31.1	50.11	50.00	-29.9	4,566	-0.66%
2024/03/28	0.1	49.60	7.1	49.84	49.70	-7	4,531	-0.15%
2024/03/27	12	49.91	83.1	49.96	49.85	-71.1	4,663	-1.52%
2024/03/26	2	49.03	9.1	49.00	48.85	-7.1	4,973	-0.14%
2024/03/25	0.2	47.76	1.1	47.77	48.15	-1	5,384	-0.02%
2024/03/22	2.1	48.51	0	0.00	48.10	2.1	5,850	0.04%
2024/03/21	1	48.78	7	48.74	49.15	-6	6,293	-0.10%
2024/03/20	1.2	48.73	1.1	48.62	48.40	0.1	6,762	0.00%
2024/03/19	5.2	47.99	0.1	48.05	47.80	5.1	6,807	0.07%
2024/03/18	0	0.00	34.3	49.72	49.50	-34.3	6,858	-0.50%
2024/03/15	1.9	48.07	28.1	47.96	48.20	-26.3	6,781	-0.39%
2024/03/14	4.3	47.68	27.3	47.76	47.65	-23	6,721	-0.34%
2024/03/13	0.1	45.95	5.2	46.14	46.60	-5.1	6,724	-0.08%
2024/03/12	3.1	45.97	10.6	46.48	46.50	-7.5	6,803	-0.11%
2024/03/11	1.1	46.23	23.2	46.23	46.10	-22.1	6,963	-0.32%
2024/03/08	0	0.00	2	46.20	46.30	-2	7,198	-0.03%
2024/03/07	3.2	45.70	0	0.00	45.90	3.2	7,479	0.04%
2024/03/06	20.1	45.80	2.5	45.98	46.05	17.6	7,524	0.23%
2024/03/05	1.2	46.26	2	46.53	46.05	-0.8	7,635	-0.01%
2024/03/04	0.1	46.50	2.1	46.68	46.75	-2	7,683	-0.03%
2024/03/01	0.3	46.45	0	0.00	46.65	0.3	7,758	0.00%
2024/02/29	30	46.48	2.1	46.79	46.95	27.9	7,836	0.36%
2024/02/27	0.6	46.27	2.1	46.37	46.30	-1.5	7,785	-0.02%
2024/02/26	0.1	46.10	10	46.10	46.20	-10	7,805	-0.13%
2024/02/23	0.1	46.10	10	46.35	46.30	-10	7,848	-0.13%
2024/02/22	0.4	46.10	1.1	46.29	46.30	-0.6	7,894	-0.01%
2024/02/21	0.1	45.68	1	45.85	45.85	-0.9	7,974	-0.01%
2024/02/20	5.1	45.80	4	45.83	46.00	1.1	8,052	0.01%
2024/02/19	0.1	46.30	3	46.30	46.40	-3	8,186	-0.04%
2024/02/16	1	46.45	10.6	46.08	46.55	-9.6	8,334	-0.12%
2024/02/15	0.2	45.20	5	45.28	45.10	-4.9	8,361	-0.06%
2024/02/05	0.1	45.15	4.1	45.70	45.45	-4	8,405	-0.05%
2024/02/02	0	0.00	1.6	45.54	45.70	-1.6	8,426	-0.02%
2024/02/01	3.2	45.05	0	0.00	44.85	3.2	8,426	0.04%
2024/01/31	6.3	45.37	12.2	45.29	45.45	-5.9	8,453	-0.07%
2024/01/30	0	0.00	2.3	45.26	45.10	-2.3	8,500	-0.03%
2024/01/29	0	0.00	2	45.10	45.20	-2	8,572	-0.02%
2024/01/26	0.3	44.65	13	44.38	44.90	-12.8	8,578	-0.15%
2024/01/25	0	0.00	0.2	44.40	44.35	-0.2	8,606	0.00%
2024/01/24	0	0.00	3.2	43.83	44.15	-3.2	8,603	-0.04%
2024/01/23	0.2	43.07	3	42.95	43.20	-2.9	8,675	-0.03%
2024/01/22	0	0.00	2	43.33	43.25	-2	8,707	-0.02%
2024/01/19	0	0.00	3.6	43.03	43.15	-3.6	8,706	-0.04%
2024/01/18	6.2	42.56	1	42.30	42.35	5.2	8,755	0.06%
2024/01/17	1	43.20	0	0.00	42.90	1	8,775	0.01%
2024/01/16	3.2	42.96	0	0.00	43.10	3.2	8,733	0.04%
2024/01/15	1.1	43.88	1.1	43.63	43.65	0	8,670	0.00%
2024/01/12	6.1	43.39	2.4	43.71	43.75	3.7	8,720	0.04%
2024/01/11	3.3	42.85	1.1	43.45	43.60	2.3	8,766	0.03%
2024/01/10	6.3	43.99	4	44.04	43.95	2.3	8,745	0.03%
2024/01/09	0.1	44.70	0	0.00	44.75	0.1	8,781	0.00%
2024/01/08	0	0.00	1.1	45.39	45.10	-1.1	8,839	-0.01%
2024/01/05	1	45.30	3	45.10	45.00	-2	8,912	-0.02%
2024/01/04	0.1	44.85	0	0.00	44.95	0.1	9,077	0.00%
2024/01/03	5.5	44.65	6	44.93	44.95	-0.5	9,315	-0.01%
2024/01/02	1	45.30	0	0.00	45.55	1	9,284	0.01%
2023/12/29	0	0.00	2.1	45.49	44.90	-2.1	9,312	-0.02%
2023/12/27	0	0.00	16	44.96	44.90	-16	9,441	-0.17%
2023/12/26	17.2	44.58	0	0.00	44.50	17.2	9,419	0.18%
2023/12/25	12.3	45.01	1	45.50	44.75	11.3	9,438	0.12%
2023/12/22	14.2	45.83	4	46.16	45.45	10.2	9,439	0.11%
2023/12/21	12.1	45.88	15.1	46.63	47.90	-3	9,287	-0.03%
2023/12/20	1	45.90	14.1	46.94	47.00	-13.1	8,874	-0.15%
2023/12/19	0.9	46.06	4	46.04	46.25	-3.1	8,458	-0.04%
2023/12/18	2	45.88	24.5	46.36	46.60	-22.5	8,068	-0.28%
2023/12/15	5	45.45	1	45.65	45.35	4	7,684	0.05%
2023/12/14	1	45.20	4.2	45.28	45.30	-3.2	7,343	-0.04%
2023/12/13	18.7	45.09	6.2	45.98	45.00	12.6	7,361	0.17%
2023/12/12	1	46.35	12	46.06	46.30	-11	7,329	-0.15%
2023/12/11	4	45.54	10	45.37	45.40	-6	7,273	-0.08%
2023/12/08	20.1	45.26	0	0.00	45.00	20.1	7,356	0.27%
2023/12/07	12.1	45.34	0	0.00	44.85	12.1	7,324	0.16%
2023/12/06	5.1	44.97	2.1	44.94	45.00	3	7,366	0.04%
2023/12/05	5.5	43.98	15.1	44.35	44.25	-9.5	7,404	-0.13%
2023/12/04	33.1	45.83	22	45.07	44.70	11.1	7,195	0.15%
2023/12/01	3.2	46.56	10.1	47.25	46.50	-6.9	6,918	-0.10%
2023/11/30	3.1	47.34	3	47.70	47.05	0.1	6,870	0.00%
2023/11/29	10	47.40	26	47.32	47.30	-16	6,788	-0.24%
2023/11/28	10	47.56	15	47.45	47.45	-5	6,868	-0.07%
2023/11/27	27	46.77	3.1	46.90	46.85	23.9	6,925	0.35%
2023/11/24	3.1	46.05	3	46.50	46.10	0.1	7,031	0.00%
2023/11/22	0	0.00	4.6	46.26	46.20	-4.6	7,191	-0.06%
2023/11/21	3	45.63	6	46.08	46.10	-3	7,189	-0.04%
2023/11/20	3.2	45.75	1.1	45.40	45.65	2.1	7,140	0.03%
2023/11/17	0	0.00	4.4	46.55	46.55	-4.4	7,059	-0.06%
2023/11/16	0.1	45.50	13.2	46.31	45.90	-13.1	7,001	-0.19%
2023/11/15	0	0.00	19.1	46.20	46.55	-19.1	6,860	-0.28%
2023/11/14	7.2	45.94	2.6	45.77	45.50	4.6	6,711	0.07%
2023/11/13	2	45.60	24	45.28	45.65	-22	6,650	-0.33%
2023/11/10	0.5	44.95	3.1	45.16	44.80	-2.6	6,582	-0.04%
2023/11/09	10.3	44.80	8	44.75	44.80	2.3	6,546	0.03%
2023/11/08	1	44.95	24.4	45.01	45.00	-23.4	6,540	-0.36%
2023/11/07	4	44.85	10	44.83	44.95	-6	6,576	-0.09%
2023/11/06	1	44.55	8.3	44.76	44.80	-7.3	6,523	-0.11%
2023/11/03	1	43.90	11	44.22	44.30	-10	6,454	-0.15%
2023/11/02	3	43.75	2	44.10	43.75	1	6,463	0.02%
2023/11/01	1.1	43.95	2	44.00	44.00	-1	6,434	-0.01%
2023/10/31	3	44.42	5.1	44.08	44.15	-2.1	6,443	-0.03%
2023/10/30	1.1	43.65	3.1	43.56	43.75	-2	6,415	-0.03%
2023/10/27	6	43.96	1	44.00	43.95	5	6,430	0.08%
2023/10/26	11.1	43.85	0	0.00	43.85	11.1	6,457	0.17%
2023/10/25	5	44.03	10	43.98	44.00	-5	6,407	-0.08%
2023/10/24	0.1	42.90	1	42.75	43.00	-1	6,363	-0.01%
2023/10/23	3.1	43.05	1.1	43.01	42.95	2	6,353	0.03%
2023/10/20	0.1	42.80	1	42.55	42.90	-1	6,343	-0.01%
2023/10/19	3.1	43.23	0	0.00	43.40	3.1	6,328	0.05%
2023/10/18	2.1	43.37	21	43.45	43.40	-19	6,305	-0.30%
2023/10/17	2.3	43.68	18	43.39	43.20	-15.7	6,268	-0.25%
2023/10/16	0.1	43.95	0	0.00	44.30	0.1	6,264	0.00%
2023/10/13	0.1	44.25	2	44.30	44.15	-1.9	6,248	-0.03%
2023/10/12	16.1	44.80	19.7	44.78	44.95	-3.7	6,237	-0.06%
2023/10/11	16	44.39	27.5	44.52	44.80	-11.5	6,100	-0.19%
2023/10/06	0	0.00	2	43.05	43.10	-2	5,908	-0.03%
2023/10/05	4	42.88	5.2	42.62	42.85	-1.2	5,915	-0.02%
2023/10/04	3.1	41.75	3	41.72	41.70	0.1	5,877	0.00%
2023/10/03	1.1	41.71	4	42.11	42.40	-2.9	5,940	-0.05%
2023/10/02	0.4	42.55	2.1	42.82	42.45	-1.7	5,915	-0.03%
2023/09/28	1.1	42.78	2	42.43	42.50	-1	5,972	-0.02%
2023/09/27	3.1	42.41	5.9	42.28	42.45	-2.8	5,992	-0.05%
2023/09/26	1	42.90	4	42.75	42.60	-3	6,043	-0.05%
2023/09/25	2.1	42.32	20.1	42.45	42.60	-18	6,147	-0.29%
2023/09/22	2	42.95	8.2	42.84	42.90	-6.2	6,185	-0.10%
2023/09/21	5.2	42.84	10	42.77	42.60	-4.9	6,147	-0.08%
2023/09/20	13.1	43.61	4	43.23	43.40	9.1	6,069	0.15%
2023/09/19	14	43.81	45.4	43.86	43.90	-31.4	6,058	-0.52%
2023/09/18	7.2	43.06	8.1	43.14	43.10	-0.9	5,931	-0.01%
2023/09/15	4.1	42.35	21.4	42.04	42.65	-17.4	5,870	-0.30%
2023/09/14	2	42.68	13	42.74	42.75	-11	5,794	-0.19%
2023/09/13	7.3	42.63	12.1	42.49	42.65	-4.8	5,816	-0.08%
2023/09/12	5.2	41.65	2.1	41.85	41.80	3.1	5,928	0.05%
2023/09/11	12	41.61	20	41.58	41.65	-8	5,984	-0.13%
2023/09/08	8	41.31	21.3	40.26	41.40	-13.3	5,956	-0.22%
2023/09/07	0.1	39.70	1	39.70	39.70	-0.9	5,823	-0.02%
2023/09/06	5.1	39.55	3	39.55	39.75	2.1	5,835	0.04%
2023/09/05	1.4	39.91	13.1	39.88	40.00	-11.6	5,832	-0.20%
2023/09/04	0.1	40.20	10	40.12	40.10	-9.9	5,843	-0.17%
2023/09/01	0	0.00	7.2	40.30	40.45	-7.2	5,794	-0.12%
2023/08/31	12	39.74	8.3	39.77	39.65	3.7	5,662	0.07%
2023/08/30	6	39.73	43	39.83	39.75	-37	5,531	-0.67%
2023/08/29	34.3	39.22	18.6	39.17	39.55	15.7	5,428	0.29%
2023/08/28	3	37.58	0	0.00	37.50	3	5,286	0.06%
2023/08/25	1.1	37.45	1	37.40	37.40	0.1	5,640	0.00%
2023/08/24	2.1	37.76	0	0.00	37.85	2.1	5,661	0.04%
2023/08/23	7.1	37.90	0	0.00	38.10	7.1	5,674	0.13%
2023/08/22	0.1	37.85	0	0.00	38.05	0.1	5,697	0.00%
2023/08/21	0	0.00	0.1	38.10	37.95	-0.1	5,720	0.00%
2023/08/18	0	37.80	0	0.00	37.75	0	5,780	0.00%
2023/08/17	4	37.36	1.1	37.71	37.95	2.9	5,839	0.05%
2023/08/16	2.1	37.43	3	37.52	37.40	-0.9	5,862	-0.02%
2023/08/15	0	0.00	2.1	37.93	37.95	-2.1	5,904	-0.03%
2023/08/14	4.1	37.71	0	0.00	37.45	4.1	5,955	0.07%
2023/08/11	0.1	38.20	13.4	38.19	38.40	-13.3	5,999	-0.22%
2023/08/10	1.3	36.89	0	0.00	36.90	1.3	6,087	0.02%
2023/08/09	0.5	37.49	1	37.15	37.35	-0.5	6,098	-0.01%
2023/08/07	3	37.33	0	0.00	37.35	3	6,091	0.05%
2023/08/04	11	37.40	1	37.25	37.15	10	6,111	0.16%
2023/08/02	11.2	37.19	0	0.00	37.35	11.2	6,103	0.18%
2023/08/01	15.1	37.87	0	0.00	37.90	15.1	6,041	0.25%
2023/07/31	3.4	38.50	0	0.00	38.45	3.4	6,033	0.06%
2023/07/28	0	0.00	2	38.60	38.70	-2	6,153	-0.03%
2023/07/27	1	38.60	0	0.00	38.60	1	6,135	0.02%
2023/07/26	0	0.00	1	38.40	38.35	-1	6,140	-0.02%
2023/07/25	6	38.38	3	38.23	38.50	3	6,161	0.05%
2023/07/24	2	37.97	0	38.20	38.00	2	6,157	0.03%
2023/07/21	1	38.40	0	0.00	38.40	1	6,166	0.02%
2023/07/20	2	38.20	14	38.05	38.80	-12	6,193	-0.19%
2023/07/19	16.1	39.29	9	38.77	38.40	7.1	6,171	0.11%
2023/07/18	38	39.24	0	0.00	39.15	38	6,127	0.62%
2023/07/17	1	39.45	1	38.70	39.50	0	6,114	0.00%
2023/07/14	1	39.10	2	39.00	39.15	-1	6,074	-0.02%
2023/07/13	0	39.35	5	39.42	39.10	-5	6,069	-0.08%
2023/07/12	2	39.52	13	39.69	39.70	-11	6,059	-0.18%
2023/07/11	0	0.00	5.1	39.69	39.75	-5.1	6,101	-0.08%
2023/07/10	23	39.89	22	39.57	39.45	1	6,112	0.02%
2023/07/07	9.1	38.77	27	38.75	38.75	-17.9	6,073	-0.29%
2023/07/06	1	39.30	11.2	39.46	39.30	-10.2	6,028	-0.17%
2023/07/05	13.2	38.94	0	0.00	38.95	13.2	5,979	0.22%
2023/07/04	18	39.38	32	39.44	39.20	-14	5,923	-0.24%
2023/07/03	14.8	39.36	19	39.26	39.30	-4.2	5,856	-0.07%
2023/06/30	20.4	40.53	1	40.55	40.15	19.4	5,786	0.33%
2023/06/29	10	40.70	25	40.90	41.10	-15	5,711	-0.26%
2023/06/28	11	40.74	3	40.93	40.75	8	5,743	0.14%
2023/06/27	11	41.04	6.1	40.85	40.80	4.9	5,768	0.09%
2023/06/26	2	40.50	2	40.88	40.75	0	5,909	0.00%
2023/06/21	3.1	40.78	1	40.95	41.00	2.1	6,390	0.03%
2023/06/20	10	41.33	5	41.21	41.05	5	6,355	0.08%
2023/06/19	4.2	41.12	11	41.20	41.20	-6.9	6,291	-0.11%
2023/06/16	22	41.32	49.1	41.39	41.15	-27.1	6,174	-0.44%
2023/06/15	47.4	40.68	17.4	40.63	40.55	30	5,878	0.51%
2023/06/14	4.3	40.07	209	40.28	40.25	-204.8	5,792	-3.53%	大賣/鉅額交易
2023/06/13	9	39.04	3.6	38.95	39.40	5.4	5,689	0.09%
2023/06/12	0	0.00	70	39.05	38.85	-70	5,626	-1.24%
2023/06/09	11	38.40	62	38.54	38.80	-51	5,604	-0.91%
2023/06/08	5	38.45	1	38.30	38.55	4	5,569	0.07%
2023/06/07	0	0.00	1	38.95	38.85	-1	5,560	-0.02%
2023/06/06	32	38.56	1	38.55	38.70	31	5,546	0.56%
2023/06/05	7	38.88	8.1	39.11	38.80	-1	5,535	-0.02%
2023/06/02	0	0.00	39.1	38.94	39.10	-39.1	5,501	-0.71%
2023/06/01	54.1	38.02	2.3	38.07	37.85	51.8	5,443	0.95%
2023/05/31	3	39.85	6	39.85	39.00	-3	5,339	-0.06%
2023/05/30	0	0.00	32.1	39.75	39.80	-32.1	4,973	-0.64%
2023/05/29	2	39.65	16	39.75	39.60	-14	4,950	-0.28%
2023/05/26	0.2	39.47	4	39.51	39.50	-3.8	4,994	-0.08%
2023/05/25	2	39.85	25	39.95	39.90	-23	4,979	-0.46%
2023/05/24	0.2	39.51	24.2	39.62	39.80	-24	4,942	-0.49%
2023/05/23	45	39.95	2.1	39.92	39.95	42.9	4,911	0.87%
2023/05/22	5	40.59	6.2	40.54	40.50	-1.2	4,841	-0.02%
2023/05/19	4	40.05	8.3	40.16	40.15	-4.3	4,785	-0.09%
2023/05/18	0	0.00	20.2	39.95	40.00	-20.2	4,717	-0.43%
2023/05/17	14	39.74	38.5	39.61	39.80	-24.5	4,637	-0.53%
2023/05/16	2	39.67	10	39.64	39.75	-8	4,545	-0.18%
2023/05/15	2.1	38.85	9.1	38.75	38.90	-7	4,385	-0.16%
2023/05/12	0.1	38.42	3	38.45	38.50	-2.9	4,346	-0.07%
2023/05/11	0.1	38.42	3	38.45	38.55	-2.9	4,328	-0.07%
2023/05/10	0	0.00	7	38.35	38.70	-7	4,325	-0.16%
2023/05/09	2	38.70	4	38.34	38.40	-2	4,345	-0.05%
2023/05/08	0.2	38.45	4	38.56	38.60	-3.9	4,379	-0.09%
2023/05/05	1.1	38.50	1	38.70	38.40	0.1	4,375	0.00%
2023/05/04	74	38.90	52.1	38.94	38.80	21.9	4,338	0.51%
2023/05/03	45	37.75	1	37.80	37.85	44	4,181	1.05%
2023/05/02	4	37.90	1.1	37.98	37.95	2.9	4,217	0.07%
2023/04/28	1	37.65	0	0.00	37.80	1	4,273	0.02%
2023/04/27	0	0.00	4	37.20	37.50	-4	4,251	-0.09%
2023/04/25	5	37.42	1	37.70	36.95	4	4,220	0.09%
2023/04/24	2	36.90	0.1	37.30	37.15	1.9	4,179	0.05%
2023/04/21	1.1	36.85	0.4	36.85	36.90	0.6	4,181	0.02%
2023/04/20	0.2	36.91	0.2	36.88	36.90	0	4,174	0.00%
2023/04/19	1	37.30	0	0.00	37.40	1	4,191	0.02%
2023/04/18	18.3	37.37	6	37.47	37.40	12.2	4,153	0.29%
2023/04/17	2.1	37.71	4	37.78	37.90	-1.9	4,106	-0.05%
2023/04/14	51	38.18	10.1	37.86	38.00	40.9	4,047	1.01%
2023/04/13	5.1	37.31	25.1	37.40	37.30	-20	3,959	-0.51%
2023/04/12	30.5	37.64	19.1	37.75	37.75	11.4	3,885	0.29%
2023/04/11	5.2	37.10	1	37.05	37.10	4.2	3,792	0.11%
2023/04/10	3	36.90	8	37.21	37.15	-5	3,765	-0.13%
2023/04/07	3	36.77	0	36.80	36.80	3	3,711	0.08%
2023/04/06	0.2	36.23	9	36.25	36.25	-8.8	3,686	-0.24%
2023/03/31	6.1	36.79	10.2	37.03	36.55	-4.1	3,645	-0.11%
2023/03/30	3	36.50	1	36.60	36.55	2	3,557	0.06%
2023/03/29	15	35.94	1	36.49	36.55	14	3,540	0.39%
2023/03/28	4.3	35.98	2	36.28	35.95	2.3	3,482	0.07%
2023/03/27	60.7	37.25	2.1	37.63	36.20	58.6	3,425	1.71%
2023/03/24	47.1	37.68	41.8	37.53	37.65	5.3	3,235	0.16%
2023/03/23	5	34.85	1.1	34.90	34.95	4	2,687	0.15%
2023/03/22	0	0.00	1.1	34.70	34.65	-1.1	2,670	-0.04%
2023/03/21	2	34.25	0	0.00	34.25	2	2,696	0.07%
2023/03/20	1.1	34.15	2	34.15	34.05	-0.9	2,691	-0.03%
2023/03/17	6	33.97	0	34.45	33.95	6	2,721	0.22%
2023/03/16	1	34.05	0	0.00	34.05	1	2,633	0.04%
2023/03/15	0	0.00	0	34.70	34.20	0	2,621	0.00%
2023/03/14	3	34.32	0	0.00	34.30	3	2,618	0.12%
2023/03/13	1	34.65	2	34.21	34.65	-1	2,609	-0.04%
2023/03/10	0	34.60	2	34.45	34.40	-2	2,630	-0.07%
2023/03/09	5.1	34.80	3	34.62	34.60	2.1	2,642	0.08%
2023/03/08	2	34.85	3	35.03	34.90	-1	2,690	-0.04%
2023/03/07	0	35.00	0.1	35.00	34.95	0	2,691	0.00%
2023/03/06	2	34.95	10.4	34.84	35.10	-8.4	2,698	-0.31%
2023/03/03	0	0.00	1	34.25	34.40	-1	2,662	-0.04%
2023/03/02	10	34.10	3	34.13	34.20	7	2,681	0.26%
2023/03/01	1.2	34.17	1.1	34.21	34.00	0.1	2,684	0.00%
2023/02/24	12	34.71	0	0.00	34.25	12	2,630	0.46%
2023/02/23	0	0.00	3.1	35.02	34.85	-3.1	2,545	-0.12%
2023/02/22	1	34.70	5	34.56	34.60	-4	2,526	-0.16%
2023/02/21	3	34.88	3.2	35.05	35.05	-0.2	2,524	-0.01%
2023/02/20	3.1	34.60	20.1	34.55	34.60	-17.1	2,503	-0.68%
2023/02/17	0.1	34.55	21.1	34.36	34.55	-21.1	2,533	-0.83%
2023/02/15	2	34.08	0	0.00	34.05	2	2,635	0.08%
2023/02/10	2	33.83	0	0.00	33.95	2	2,675	0.07%
2023/02/09	1.1	34.00	0	0.00	33.90	1.1	2,706	0.04%
2023/02/08	2.1	33.90	1	33.90	33.90	1.1	2,696	0.04%
2023/02/07	5.2	34.08	0	0.00	34.00	5.2	2,683	0.19%
2023/02/06	1.2	34.18	0	0.00	34.15	1.2	2,643	0.05%
2023/02/03	0.3	34.69	2	34.65	34.55	-1.7	2,624	-0.06%
2023/02/01	6	34.72	1.9	34.62	34.70	4.1	2,665	0.16%
2023/01/31	1.1	34.85	0	0.00	34.50	1.1	2,718	0.04%
2023/01/30	0	0.00	1.1	34.99	34.90	-1.1	2,683	-0.04%
2023/01/16	0.4	34.50	0	0.00	34.40	0.4	2,664	0.02%
2023/01/13	0	34.30	1	34.20	34.20	-1	2,737	-0.04%
2023/01/12	0	0.00	3	34.67	34.75	-3	2,883	-0.10%
2023/01/10	0	0.00	2	34.80	34.85	-2	2,918	-0.07%
2023/01/09	0	0.00	52	34.80	34.75	-52	2,948	-1.76%
2023/01/06	0	0.00	2	34.50	34.40	-2	2,932	-0.07%
2023/01/05	0	0.00	1	34.40	34.45	-1	3,003	-0.03%
2023/01/03	3	33.60	1	34.00	34.10	2	3,114	0.06%
2022/12/30	0	0.00	1	33.90	33.90	-1	3,126	-0.03%
2022/12/29	4	33.56	0	0.00	33.70	4	3,199	0.13%
2022/12/28	0	0.00	1	34.15	34.00	-1	3,284	-0.03%
2022/12/23	0	33.85	0	0.00	33.75	0	3,528	0.00%
2022/12/21	0	0.00	70	33.80	33.60	-70	3,770	-1.86%
2022/12/20	0	33.75	1	34.00	33.70	-1	3,853	-0.03%
2022/12/19	4	34.19	2	33.95	34.20	2	4,005	0.05%
2022/12/16	0	0.00	3	34.17	34.25	-3	4,225	-0.07%
2022/12/15	6	34.70	0	0.00	34.50	6	4,325	0.14%
2022/12/14	0	0.00	1	34.45	34.55	-1	4,494	-0.02%
2022/12/13	2.1	34.22	2	34.60	34.10	0.1	4,668	0.00%
2022/12/09	2	34.55	3	34.73	35.00	-1	5,259	-0.02%
2022/12/08	0	0.00	1	34.40	34.50	-1	5,774	-0.02%
2022/12/07	0	0.00	1	34.50	34.50	-1	6,117	-0.02%
2022/12/06	0	0.00	1	34.65	34.75	-1	6,217	-0.02%
2022/12/05	0	0.00	7	34.90	34.60	-7	6,213	-0.11%
2022/12/02	10	34.95	4.1	34.80	34.90	6	6,221	0.10%
2022/12/01	1.2	34.78	1	35.04	34.55	0.2	6,223	0.00%
2022/11/30	1	34.95	5	34.72	34.95	-4	6,192	-0.07%
2022/11/29	1	34.50	0	0.00	34.55	1	6,125	0.02%
2022/11/24	1	34.20	9	34.10	34.25	-8	6,164	-0.13%
2022/11/22	0	0.00	2	33.75	33.50	-2	6,194	-0.03%
2022/11/21	5	33.60	0	0.00	33.75	5	6,196	0.08%
2022/11/18	0	0.00	2	33.60	33.50	-2	6,206	-0.03%
2022/11/16	0.1	34.10	0	0.00	33.80	0.1	6,202	0.00%
2022/11/15	2.9	33.98	1	34.10	34.45	1.9	6,180	0.03%
2022/11/14	3	34.10	203	34.00	34.20	-200	6,154	-3.25%	大賣/鉅額交易
2022/11/11	0	33.30	0	0.00	33.35	0	6,101	0.00%
2022/11/10	0.1	33.15	1	33.05	33.05	-0.9	6,081	-0.01%
2022/11/09	0.1	33.60	50	33.50	33.45	-49.9	6,120	-0.82%
2022/11/08	5.1	33.43	0	33.40	33.45	5.1	6,181	0.08%
2022/11/03	1	32.70	23	32.88	33.00	-22	6,303	-0.35%
2022/11/01	7	32.95	1	33.10	33.05	6	6,326	0.09%
2022/10/31	1	32.75	0	0.00	32.30	1	6,311	0.02%
2022/10/28	0	0.00	2	32.40	32.40	-2	6,352	-0.03%
2022/10/27	0	0.00	4	32.70	33.05	-4	6,348	-0.06%
2022/10/24	7	32.00	1	32.35	32.00	6	6,318	0.09%
2022/10/21	2.3	32.03	9	32.28	32.00	-6.7	6,274	-0.11%
2022/10/20	35.2	32.61	0	0.00	32.80	35.2	6,191	0.57%
2022/10/19	10	34.15	0	0.00	33.50	10	6,021	0.17%
2022/10/18	9	33.90	20	34.00	33.95	-11	6,068	-0.18%
2022/10/17	1.1	33.73	32	34.00	34.00	-30.9	6,113	-0.51%
2022/10/14	0	0.00	14	34.36	34.10	-14	6,106	-0.23%
2022/10/13	100	34.55	1	34.45	34.05	99	6,135	1.61%
2022/10/12	3	35.02	105	34.90	34.85	-102	6,108	-1.67%	大賣/鉅額交易
2022/10/11	103	34.55	2	34.35	34.55	101	6,132	1.65%	大買/鉅額交易
2022/10/07	52	35.46	0	0.00	35.25	52	6,118	0.85%
2022/10/06	1	36.00	1	35.65	35.80	0	6,159	0.00%
2022/10/05	10	36.00	1	35.51	35.70	9	6,143	0.15%
2022/10/04	30	35.38	2	35.50	35.35	28	6,091	0.46%
2022/10/03	6.1	35.08	2	35.13	35.00	4.1	6,085	0.07%
2022/09/30	7.2	35.62	4	35.56	35.70	3.2	6,141	0.05%
2022/09/29	9	36.48	4	36.58	36.40	5	6,023	0.08%
2022/09/28	27.7	36.41	8	36.73	36.30	19.7	5,964	0.33%
2022/09/27	6	36.91	0	0.00	37.05	6	5,867	0.10%
2022/09/26	24	37.03	67	36.78	36.95	-43	5,802	-0.74%
2022/09/23	45.5	37.72	39	38.20	37.35	6.5	5,675	0.11%
2022/09/22	28	38.65	13.1	38.66	38.80	15	5,493	0.27%
2022/09/21	11	39.41	11	39.25	39.25	0	5,417	0.00%
2022/09/20	8	39.59	14	39.49	39.60	-6	5,266	-0.11%
2022/09/19	7	39.13	12	39.14	39.45	-5	5,117	-0.10%
2022/09/16	26	38.70	50	38.66	39.50	-24	4,957	-0.48%
2022/09/15	114	38.89	41.1	38.79	38.40	73	4,576	1.59%	大買/
2022/09/14	44	37.20	30.2	37.27	37.70	13.9	4,040	0.34%
2022/09/13	4	35.71	13.2	35.76	35.95	-9.2	3,724	-0.25%
2022/09/12	1	35.05	0	0.00	35.20	1	3,641	0.03%
2022/09/08	0	0.00	1	34.75	34.90	-1	3,747	-0.03%
2022/09/07	2	34.10	1.2	34.28	34.15	0.8	3,737	0.02%
2022/09/06	1	34.75	0	0.00	34.60	1	3,718	0.03%
2022/09/05	1.2	34.71	2	34.98	34.65	-0.8	3,731	-0.02%
2022/09/02	1.5	34.93	1	34.90	34.80	0.5	3,767	0.01%
2022/09/01	2	35.02	1	35.00	35.00	1	3,754	0.03%
2022/08/31	1	34.85	2	35.10	35.45	-1	3,747	-0.03%
2022/08/30	1	34.90	0	0.00	34.95	1	3,735	0.03%
2022/08/29	2.1	34.58	3.7	34.78	34.55	-1.6	3,733	-0.04%
2022/08/26	3	35.37	0.6	35.30	35.35	2.4	3,729	0.06%
2022/08/25	1	35.30	0	0.00	35.15	1	3,749	0.03%
2022/08/23	0.1	35.05	17	34.96	34.90	-16.9	4,007	-0.42%
2022/08/22	0	0.00	16	35.17	35.20	-16	4,064	-0.39%
2022/08/19	0	0.00	4	35.49	35.35	-4	4,090	-0.10%
2022/08/18	2	35.15	1	35.20	35.50	1	4,097	0.02%
2022/08/17	0	0.00	1.2	35.61	35.60	-1.2	4,128	-0.03%
2022/08/16	4	35.41	0	0.00	35.50	4	4,111	0.10%
2022/08/15	0	34.95	0	0.00	34.95	0	4,082	0.00%
2022/08/12	2	35.35	3.1	35.18	35.20	-1.1	4,089	-0.03%
2022/08/11	3	34.63	2	34.68	34.75	1	4,032	0.02%
2022/08/10	0.1	34.52	0	0.00	34.50	0.1	4,014	0.00%
2022/08/09	4.2	34.50	0	0.00	34.55	4.2	4,035	0.10%
2022/08/08	0.1	34.82	0	0.00	34.80	0.1	4,014	0.00%
2022/08/05	1	34.80	10	35.13	35.00	-9	4,001	-0.22%
2022/08/04	12.3	34.79	0	0.00	34.50	12.3	4,021	0.31%
2022/08/03	1.1	35.51	0	0.00	35.75	1.1	3,969	0.03%
2022/08/02	6	35.70	3	35.75	35.80	3	3,958	0.08%
2022/08/01	28	35.57	2	35.95	36.10	26	3,941	0.66%
2022/07/29	28.2	35.40	0	0.00	35.45	28.2	3,918	0.72%
2022/07/28	28	35.33	0	0.00	35.30	28	3,920	0.71%
2022/07/27	30	35.31	4	35.29	35.35	26	3,904	0.67%
2022/07/26	25	35.11	0	0.00	35.20	25	3,903	0.64%
2022/07/25	3	34.93	1	34.75	35.15	2	3,902	0.05%
2022/07/22	3.3	35.73	22.2	35.81	35.60	-18.8	3,851	-0.49%
2022/07/21	21	36.06	3	36.03	36.15	18	3,840	0.47%
2022/07/20	8	36.19	6	36.28	35.80	2	3,799	0.05%
2022/07/19	12	36.73	25	36.79	36.65	-13	3,781	-0.34%
2022/07/18	21	36.63	6	36.64	36.60	15	3,752	0.40%
2022/07/15	12	36.28	15.1	36.25	36.30	-3.1	3,706	-0.08%
2022/07/14	0.1	35.85	3	35.70	36.05	-2.9	3,698	-0.08%
2022/07/13	0.1	35.45	12	35.33	35.25	-11.9	3,643	-0.33%
2022/07/12	13.1	34.92	1	35.05	34.90	12.1	3,605	0.34%
2022/07/11	2	36.20	5	35.84	35.60	-3	3,595	-0.08%
2022/07/08	12	35.55	63.2	35.91	36.10	-51.2	3,582	-1.43%
2022/07/07	30	34.60	0	0.00	35.15	30	3,462	0.87%
2022/07/06	4	34.75	0	0.00	34.70	4	3,468	0.12%
2022/07/05	3	35.73	5	35.70	35.45	-2	3,482	-0.06%
2022/07/04	1	34.55	2	35.00	34.80	-1	3,437	-0.03%
2022/07/01	1.3	34.37	20	35.06	34.25	-18.8	3,466	-0.54%
2022/06/30	6	35.33	9	35.37	35.40	-3	3,467	-0.09%
2022/06/29	11	35.97	1	35.70	35.65	10	3,500	0.29%
2022/06/28	0	0.00	0.1	35.65	35.70	-0.1	3,479	0.00%
2022/06/27	0	0.00	3	35.67	35.70	-3	3,569	-0.08%
2022/06/23	1	35.00	3	35.03	35.10	-2	3,521	-0.06%
2022/06/22	5	34.35	0	0.00	34.45	5	3,497	0.14%
2022/06/21	0	0.00	2	34.63	34.95	-2	3,511	-0.06%
2022/06/20	25	33.85	15	34.00	33.75	10	3,500	0.29%
2022/06/16	0	0.00	1	35.05	34.85	-1	3,401	-0.03%
2022/06/14	20	34.45	0	0.00	34.95	20	3,466	0.58%
2022/06/13	68.3	34.87	0	0.00	34.70	68.3	3,498	1.95%
2022/06/10	22	35.47	2	35.50	35.50	20	3,485	0.57%
2022/06/08	10	35.75	1	35.75	35.80	9	3,487	0.26%
2022/06/07	1	35.60	3	35.63	35.65	-2	3,468	-0.06%
2022/06/02	0	0.00	0.2	35.44	35.50	-0.2	3,526	-0.01%
2022/06/01	0.3	35.49	1.1	35.60	35.25	-0.8	3,623	-0.02%
2022/05/31	4.1	35.00	4	35.20	35.55	0	3,606	0.00%
2022/05/30	0	0.00	5	35.08	35.30	-5	3,395	-0.15%
2022/05/27	0	0.00	1	34.80	34.75	-1	3,357	-0.03%
2022/05/26	3	34.45	4	34.48	34.40	-1	3,371	-0.03%
2022/05/25	1	34.50	3	34.57	34.50	-2	3,454	-0.06%
2022/05/24	0	33.95	1	34.00	33.85	-1	3,508	-0.03%
2022/05/23	1	34.00	0	0.00	33.95	1	3,506	0.03%
2022/05/20	0	0.00	3	34.62	34.40	-3	3,522	-0.09%
2022/05/19	1	33.90	0	0.00	33.95	1	3,484	0.03%
2022/05/18	0	0.00	3.1	34.33	34.75	-3.1	3,484	-0.09%
2022/05/17	0	0.00	2	34.22	34.30	-2	3,494	-0.06%
2022/05/12	0	0.00	5.5	33.19	33.00	-5.5	3,515	-0.16%
2022/05/11	4	32.95	0	0.00	33.00	4	3,504	0.11%
2022/05/09	0	33.40	0	0.00	33.45	0	3,561	0.00%
2022/05/06	5.1	33.70	0	0.00	33.70	5.1	3,626	0.14%
2022/05/05	0.3	34.20	10	34.15	34.30	-9.7	3,729	-0.26%
2022/05/04	1	33.90	0	0.00	33.70	1	3,737	0.03%
2022/05/03	3	33.67	0	0.00	33.70	3	3,818	0.08%
2022/04/29	0	0.00	0	33.70	33.45	0	3,837	0.00%
2022/04/28	0	33.40	0	0.00	33.50	0	3,881	0.00%
2022/04/27	4	33.29	1	33.40	33.40	3	3,860	0.08%
2022/04/26	1	34.00	2	33.90	33.95	-1	3,837	-0.03%
2022/04/25	11.1	33.80	30	33.80	33.80	-18.9	3,857	-0.49%
2022/04/21	4	34.55	81	34.46	34.55	-77	3,847	-2.00%
2022/04/20	10	34.05	5	34.20	34.15	5	3,889	0.13%
2022/04/19	40	34.15	0	0.00	34.05	40	3,882	1.03%
2022/04/18	41	34.13	0	0.00	34.05	41	3,924	1.04%
2022/04/15	0	34.45	0	0.00	34.25	0	3,938	0.00%
2022/04/14	36	34.80	0	0.00	34.75	36	3,966	0.91%
2022/04/13	0	0.00	4.1	34.75	34.80	-4.1	4,006	-0.10%
2022/04/12	0	0.00	18	34.24	34.35	-18	4,041	-0.45%
2022/04/11	12.1	34.41	0	0.00	34.40	12.1	4,054	0.30%
2022/04/08	2	35.00	0	0.00	35.00	2	4,056	0.05%
2022/04/07	0	35.40	6	35.15	34.95	-6	4,116	-0.15%
2022/04/06	2	35.25	0	0.00	35.65	2	4,126	0.05%
2022/04/01	3	35.73	130	35.87	35.90	-127	4,226	-3.01%	大賣/鉅額交易
2022/03/31	0	0.00	2	35.65	35.45	-2	4,354	-0.05%
2022/03/30	1	35.25	4.2	35.53	35.30	-3.2	4,321	-0.07%
2022/03/29	0	0.00	0	35.00	34.60	0	4,231	0.00%
2022/03/28	0	34.70	0	0.00	34.85	0	4,227	0.00%
2022/03/25	1	34.85	0	0.00	34.85	1	4,247	0.02%
2022/03/24	33	34.96	0	0.00	35.05	33	4,304	0.77%
2022/03/23	100	35.45	55	35.46	35.50	45	4,354	1.03%
2022/03/22	0	35.45	10	35.55	35.55	-10	4,369	-0.23%
2022/03/21	10	35.35	0	0.00	35.60	10	4,402	0.23%
2022/03/18	0	0.00	6	35.13	35.00	-6	4,448	-0.14%
2022/03/17	0.1	35.00	1.3	35.13	35.00	-1.2	4,474	-0.03%
2022/03/16	2	34.28	6.4	34.27	34.85	-4.3	4,587	-0.09%
2022/03/15	0	34.65	64	34.50	34.70	-64	4,883	-1.31%
2022/03/14	0	0.00	0.3	34.90	35.05	-0.3	4,982	-0.01%
2022/03/11	1	34.46	0	0.00	34.50	1	5,019	0.02%
2022/03/10	0	0.00	1	34.64	34.80	-1	5,074	-0.02%
2022/03/09	2.5	34.20	2	34.28	34.15	0.5	5,072	0.01%
2022/03/08	4.1	33.96	120	34.00	34.00	-115.9	5,077	-2.28%	大賣/鉅額交易
2022/03/07	4.1	34.29	0	0.00	34.20	4.1	5,080	0.08%
2022/03/04	5.1	35.00	0	35.15	35.05	5	5,129	0.10%
2022/03/03	1	35.30	6	35.30	35.35	-5	5,162	-0.10%
2022/03/01	10	35.40	0	0.00	35.65	10	5,198	0.19%
2022/02/25	9.1	34.89	7	34.96	35.60	2.1	5,207	0.04%
2022/02/24	2.3	35.14	13	35.05	35.05	-10.7	5,142	-0.21%
2022/02/23	2	35.65	0	0.00	35.70	2	5,087	0.04%
2022/02/22	8.1	35.79	2	35.75	35.80	6.1	5,118	0.12%
2022/02/21	3	35.90	10	36.15	36.40	-7	5,111	-0.14%
2022/02/18	2	35.98	1	36.15	35.95	1	5,107	0.02%
2022/02/17	8.2	36.06	11	36.08	36.30	-2.8	5,115	-0.05%
2022/02/16	2	35.70	0.1	35.71	35.60	1.9	5,102	0.04%
2022/02/15	1	35.30	1	35.15	35.15	0	5,129	0.00%
2022/02/14	2.1	35.33	0	0.00	35.25	2.1	5,187	0.04%
2022/02/11	5.1	35.86	10	35.75	35.75	-4.9	5,191	-0.09%
2022/02/10	1	36.30	0	0.00	36.35	1	5,222	0.02%
2022/02/09	5	36.27	0	0.00	36.35	5	5,230	0.10%
2022/02/08	0	0.00	0.3	36.44	36.35	-0.3	5,239	0.00%
2022/02/07	2	35.50	161.2	35.67	36.10	-159.2	5,196	-3.06%	大賣/鉅額交易
2022/01/25	53.3	34.55	0	0.00	34.55	53.3	5,130	1.04%
2022/01/24	0	35.05	3	35.05	35.10	-3	5,082	-0.06%
2022/01/21	0	0.00	59	35.19	35.45	-59	5,139	-1.15%
2022/01/20	0	0.00	8	35.45	35.45	-8	5,107	-0.16%
2022/01/19	0	35.55	0	0.00	35.35	0	5,164	0.00%
2022/01/18	0	0.00	15	35.80	35.95	-15	5,156	-0.29%
2022/01/17	53	35.35	0	0.00	35.40	53	5,154	1.03%
2022/01/14	59.1	35.50	12	35.55	35.40	47.1	5,163	0.91%
2022/01/13	12	36.03	7	36.00	36.00	5	5,183	0.10%
2022/01/12	0	0.00	12	35.99	36.00	-12	5,146	-0.23%
2022/01/11	9.1	35.71	3	35.73	35.90	6.1	5,132	0.12%
2022/01/10	1.2	35.41	1	35.30	35.30	0.2	5,111	0.00%
2022/01/07	0	0.00	3	35.35	35.35	-3	5,124	-0.06%
2022/01/06	1	35.50	1	35.65	35.65	0	5,081	0.00%
2022/01/05	0	35.90	3	35.80	35.75	-3	5,096	-0.06%
2022/01/04	1.1	35.89	5	36.05	35.90	-3.9	5,108	-0.08%
2022/01/03	1.1	36.10	0	0.00	35.85	1.1	5,109	0.02%
2021/12/30	0.1	36.40	26	36.24	36.10	-25.9	5,105	-0.51%
2021/12/29	4.1	36.40	123	36.35	36.55	-118.9	5,126	-2.32%	大賣/鉅額交易
2021/12/28	52.2	36.87	22	36.65	36.65	30.2	5,134	0.59%
2021/12/27	50	37.09	18.1	36.95	37.20	31.9	5,044	0.63%
2021/12/24	3	35.98	1	36.00	36.05	2	4,997	0.04%
2021/12/23	3.1	35.97	2	36.10	35.80	1.1	5,072	0.02%
2021/12/22	1	36.00	1.1	36.00	35.90	-0.1	5,202	0.00%
2021/12/21	0	0.00	6	35.65	35.60	-6	5,233	-0.11%
2021/12/20	43.1	35.55	4	35.59	35.50	39.1	5,264	0.74%
2021/12/17	1	35.65	1.4	35.95	36.15	-0.4	5,281	-0.01%
2021/12/16	41.2	35.74	21	35.56	35.55	20.2	5,262	0.38%
2021/12/15	89	35.66	10	35.69	35.70	79	5,344	1.48%
2021/12/14	37.1	36.02	3.1	35.78	35.85	34	5,397	0.63%
2021/12/13	76.1	36.20	4	36.41	36.10	72.1	5,381	1.34%
2021/12/10	38.2	35.88	30	35.85	35.85	8.2	5,435	0.15%
2021/12/09	32.4	36.02	23.7	36.37	36.55	8.7	5,388	0.16%
2021/12/08	25	34.97	21.6	34.98	35.20	3.4	5,085	0.07%
2021/12/07	0	34.60	36	34.65	34.50	-36	4,993	-0.72%
2021/12/06	1	34.75	9.1	34.59	34.85	-8.1	5,066	-0.16%
2021/12/03	0.1	34.15	22	34.13	34.05	-22	5,181	-0.42%
2021/12/02	0	0.00	0	33.85	34.10	0	5,200	0.00%
2021/12/01	5.4	33.69	6	33.66	33.65	-0.6	5,197	-0.01%
2021/11/30	11.2	33.90	7	34.15	33.50	4.2	5,160	0.08%
2021/11/29	1.1	34.11	16	34.11	34.00	-14.9	5,045	-0.30%
2021/11/26	1	34.50	1	34.35	34.40	0	5,029	0.00%
2021/11/25	0	0.00	6.1	35.02	34.90	-6.1	5,090	-0.12%
2021/11/24	8	34.99	181	35.11	35.10	-173	5,171	-3.35%	大賣/鉅額交易
2021/11/23	2	34.50	5	34.55	34.50	-3	5,182	-0.06%
2021/11/22	18	34.64	2.1	34.77	34.80	15.9	5,264	0.30%
2021/11/19	6	34.42	0	0.00	34.30	6	5,307	0.11%
2021/11/18	22	34.45	2	34.60	34.50	20	5,349	0.37%
2021/11/17	43	34.55	1	34.55	34.45	42	5,361	0.78%
2021/11/16	74.1	34.85	0	0.00	34.75	74.1	5,406	1.37%
2021/11/15	51	35.04	3.4	35.01	35.05	47.6	5,536	0.86%
2021/11/11	24.1	34.35	1	34.40	34.30	23.1	5,810	0.40%
2021/11/10	3.1	34.95	1	35.05	34.80	2.1	5,841	0.04%
2021/11/09	21	35.06	11.1	34.85	35.20	9.9	5,850	0.17%
2021/11/08	2	34.55	0.1	34.67	34.80	1.9	5,916	0.03%
2021/11/05	0.1	34.26	1	34.05	34.15	-0.9	5,890	-0.01%
2021/11/04	1.2	34.41	0	0.00	34.35	1.2	5,911	0.02%
2021/11/03	1	34.50	0	0.00	34.50	1	5,919	0.02%
2021/11/02	12	34.39	0	34.85	34.50	12	5,933	0.20%
2021/11/01	11	34.44	1	34.31	34.45	10	5,893	0.17%
2021/10/29	5.1	34.30	0	0.00	34.10	5.1	5,891	0.09%
2021/10/27	8.2	34.67	2	34.90	34.55	6.2	5,852	0.11%
2021/10/26	0	0.00	0.1	35.30	35.20	-0.1	5,851	0.00%
2021/10/22	1.1	34.96	0	0.00	34.85	1.1	5,840	0.02%
2021/10/21	3.2	35.30	4	35.25	35.20	-0.9	5,829	-0.01%
2021/10/20	3	34.90	1	34.95	34.85	2	5,774	0.03%
2021/10/19	2	34.85	0	0.00	34.90	2	5,772	0.03%
2021/10/18	0	0.00	1.1	34.92	34.90	-1.1	5,762	-0.02%
2021/10/15	1	34.45	4.1	34.54	34.85	-3.1	5,770	-0.05%
2021/10/14	2.3	34.07	5	34.18	34.10	-2.7	5,796	-0.05%
2021/10/13	6	33.81	3.1	34.01	33.85	2.9	5,867	0.05%
2021/10/12	2.2	34.00	0	0.00	33.95	2.2	5,830	0.04%
2021/10/08	5.1	34.60	0	0.00	34.40	5.1	5,813	0.09%
2021/10/07	0	0.00	4	34.68	34.90	-4	5,867	-0.07%
2021/10/06	16.2	34.14	11	34.23	34.10	5.2	5,881	0.09%
2021/10/05	2.1	34.07	3	34.40	34.20	-0.9	5,836	-0.02%
2021/10/04	20	35.14	3	35.12	34.65	17	5,850	0.29%
2021/10/01	26.2	35.00	212	35.00	35.00	-185.8	5,851	-3.18%	大賣/鉅額交易
2021/09/30	22	35.64	3.1	35.54	35.50	18.9	5,747	0.33%
2021/09/29	36.2	35.30	1	35.25	35.25	35.2	5,680	0.62%
2021/09/28	6.1	35.95	1	35.85	35.90	5.1	5,564	0.09%
2021/09/27	9	36.11	3.1	36.11	36.20	5.9	5,592	0.11%
2021/09/24	7.1	35.84	1.1	35.98	35.60	5.9	5,567	0.11%
2021/09/23	2	35.75	1	35.80	35.60	1	5,511	0.02%
2021/09/22	24.3	35.44	7	35.45	35.40	17.3	5,509	0.31%
2021/09/17	6	36.28	2	36.58	36.15	4	5,446	0.07%
2021/09/16	16.2	36.45	1	37.10	36.40	15.2	5,456	0.28%
2021/09/15	9.1	37.18	89	37.20	37.00	-79.9	5,567	-1.43%
2021/09/14	12	37.11	8.3	37.15	37.35	3.7	5,544	0.07%
2021/09/13	6.1	36.13	1.1	36.37	36.50	5	5,496	0.09%
2021/09/10	6.1	36.21	2.1	36.25	36.25	4	5,560	0.07%
2021/09/09	0.1	35.78	1.2	36.25	36.25	-1.1	5,878	-0.02%
2021/09/08	23.2	35.93	7	35.96	35.80	16.2	5,826	0.28%
2021/09/07	3.2	36.62	5	36.87	36.65	-1.8	5,733	-0.03%
2021/09/06	3	36.95	1	37.00	36.90	2	5,753	0.03%
2021/09/03	0	0.00	1	37.05	37.05	-1	5,756	-0.02%
2021/09/02	14.1	37.00	148	36.86	36.80	-134	5,747	-2.33%	大賣/鉅額交易
2021/09/01	6	37.00	0	0.00	37.05	6	5,735	0.10%
2021/08/31	6.1	36.70	3	36.87	37.25	3.1	5,739	0.05%
2021/08/30	28.1	36.98	3	36.80	37.05	25.1	5,668	0.44%
2021/08/27	6	38.08	4.1	37.97	38.15	1.9	5,597	0.03%
2021/08/26	5.2	37.65	4	37.56	37.50	1.2	5,564	0.02%
2021/08/25	3	37.60	2	37.90	37.95	1	5,540	0.02%
2021/08/24	19	38.00	13	37.61	37.60	6	5,472	0.11%
2021/08/23	5	37.96	2	38.00	38.05	3	5,436	0.06%
2021/08/20	16	37.76	12	37.75	37.55	4	5,522	0.07%
2021/08/19	24	38.28	14	37.98	37.60	10	5,620	0.18%
2021/08/18	91.1	37.36	12	37.37	37.80	79.1	5,554	1.42%
2021/08/17	13.5	38.80	9	38.77	38.40	4.5	5,420	0.08%
2021/08/16	40	39.55	14	39.45	39.15	26	5,337	0.49%
2021/08/13	2	40.35	7.2	40.42	40.30	-5.2	5,353	-0.10%
2021/08/12	39	40.73	10.3	40.66	40.65	28.7	5,414	0.53%
2021/08/11	5	41.56	4	41.78	41.80	1	5,363	0.02%
2021/08/10	9.1	41.65	2	41.50	41.65	7.1	5,456	0.13%
2021/08/09	5.2	42.47	4	42.65	42.50	1.2	5,608	0.02%
2021/08/06	3	43.15	3	43.28	43.10	0	5,689	0.00%
2021/08/04	0	0.00	1	43.65	43.75	-1	6,077	-0.02%
2021/08/03	1.2	43.67	164	43.53	43.90	-162.8	6,281	-2.59%	大賣/鉅額交易
2021/08/02	1.1	43.63	4	43.84	44.20	-2.9	6,363	-0.05%
2021/07/30	20.1	43.23	7	43.20	43.10	13.1	6,426	0.20%
2021/07/29	0	0.00	5	43.92	44.05	-5	6,570	-0.08%
2021/07/28	2	43.78	0	0.00	43.60	2	6,811	0.03%
2021/07/27	0	0.00	7	44.53	44.35	-7	6,977	-0.10%
2021/07/26	0	0.00	8	44.38	44.30	-8	7,167	-0.11%
2021/07/23	3	44.47	4	44.76	44.45	-1	7,452	-0.01%
2021/07/22	0	0.00	4	44.31	44.05	-4	7,643	-0.05%
2021/07/21	7	43.99	22	43.82	43.80	-15	7,805	-0.19%
2021/07/20	11	44.00	77	43.91	43.85	-66	7,942	-0.83%
2021/07/19	9	44.26	263	44.73	45.00	-254	8,125	-3.13%	大賣/鉅額交易
2021/07/16	0	0.00	5.2	44.95	45.15	-5.2	8,566	-0.06%
2021/07/15	6	44.38	1	44.30	44.30	5	8,998	0.06%
2021/07/14	3.1	43.98	0	0.00	43.85	3.1	9,886	0.03%
2021/07/13	6	44.82	5	45.30	44.55	1.1	10,139	0.01%
2021/07/12	6	44.70	12	44.61	44.80	-6	10,396	-0.06%
2021/07/09	15	44.55	8	44.39	44.70	7	10,836	0.06%
2021/07/08	7.1	44.85	1	45.45	45.15	6.1	10,863	0.06%
2021/07/07	18.1	45.12	6	45.25	45.00	12.1	10,870	0.11%
2021/07/06	0	0.00	6	45.78	45.70	-6	10,884	-0.06%
2021/07/05	4	45.68	2	46.08	46.00	2	10,972	0.02%
2021/07/02	24	45.56	18	45.69	45.45	6	10,992	0.05%
2021/07/01	6	46.32	1	47.20	46.30	5	10,943	0.05%
2021/06/29	7	46.56	1	46.30	46.60	6	11,003	0.05%
2021/06/28	3	46.88	32	47.06	47.00	-29	11,123	-0.26%
2021/06/25	3	47.25	21	47.66	47.35	-18	11,196	-0.16%
2021/06/24	22	46.69	13.2	47.41	47.45	8.8	11,235	0.08%
2021/06/23	2	45.60	12	45.69	46.00	-10	11,152	-0.09%
2021/06/22	3	45.02	11	44.99	44.95	-8	11,173	-0.07%
2021/06/21	11	44.56	4	45.09	44.30	7	11,334	0.06%
2021/06/18	25	44.80	0	0.00	44.45	25	11,309	0.22%
2021/06/17	11	44.91	4	45.08	45.30	7	11,002	0.06%
2021/06/16	13.3	45.14	8	45.50	45.50	5.3	11,021	0.05%
2021/06/15	12	45.72	1	45.50	45.65	11	11,061	0.10%
2021/06/11	2	46.35	2	47.00	46.35	0	11,112	0.00%
2021/06/10	13	46.53	5	46.54	46.50	8	11,116	0.07%
2021/06/09	5	46.78	12	47.31	47.00	-7	11,095	-0.06%
2021/06/08	6	47.33	8	47.63	47.00	-2	11,083	-0.02%
2021/06/07	10	46.62	5	46.66	46.40	5	11,102	0.05%
2021/06/04	11	48.03	3.3	47.60	47.65	7.7	11,091	0.07%
2021/06/03	0	0.00	32.6	48.10	48.00	-32.6	11,101	-0.29%
2021/06/02	5	48.02	13	48.18	48.20	-8	11,144	-0.07%
2021/06/01	1	46.75	8	46.61	47.00	-7	11,095	-0.06%
2021/05/31	6	46.97	2	47.28	46.65	4	11,201	0.04%
2021/05/28	8.1	47.85	7.5	47.85	47.40	0.6	11,297	0.01%
2021/05/27	7	46.36	8	46.33	47.15	-1	11,207	-0.01%
2021/05/26	19	46.38	8	46.34	46.25	11	11,197	0.10%
2021/05/25	8	46.03	12	45.98	46.30	-4	11,152	-0.04%
2021/05/24	4	44.24	5	44.61	44.60	-1	11,108	-0.01%
2021/05/21	13	44.29	3	44.94	44.35	10	11,218	0.09%
2021/05/20	13	44.11	57	44.26	44.20	-44	11,167	-0.39%
2021/05/19	17	43.27	12	43.36	43.55	5	11,092	0.05%
2021/05/18	10	43.29	22.1	43.11	43.75	-12.1	11,075	-0.11%
2021/05/17	11	41.29	15	41.37	41.30	-4	11,014	-0.04%
2021/05/14	13	44.25	46	43.99	44.35	-33	10,811	-0.31%
2021/05/13	18	44.25	10.2	44.48	43.90	7.8	10,697	0.07%
2021/05/12	17.1	46.70	21	44.86	45.00	-3.9	10,559	-0.04%
2021/05/11	32.2	49.03	1	48.65	48.60	31.2	10,379	0.30%
2021/05/10	21	51.49	33.1	51.57	51.50	-12.1	10,201	-0.12%
2021/05/07	25	50.86	43	50.80	51.00	-18	10,178	-0.18%
2021/05/06	8.2	49.91	74.6	50.10	50.70	-66.4	10,138	-0.66%
2021/05/05	97.2	49.97	16.8	50.13	49.50	80.4	9,970	0.81%
2021/05/04	41	51.90	26.3	51.56	51.10	14.7	9,745	0.15%
2021/05/03	15.2	52.72	19	52.95	52.50	-3.8	9,553	-0.04%
2021/04/29	34	53.67	28.5	54.15	54.10	5.5	9,387	0.06%
2021/04/28	17	55.01	11	55.36	55.50	6	9,117	0.07%
2021/04/27	16	56.00	15	55.85	56.10	1	9,030	0.01%
2021/04/26	15	56.75	44	56.90	57.00	-29	8,914	-0.33%
2021/04/23	40.1	55.72	69.2	55.51	56.30	-29.1	8,784	-0.33%
2021/04/22	170.2	58.05	96	57.42	56.10	74.2	8,588	0.86%	大買/
2021/04/21	92.3	57.24	142.7	56.94	57.10	-50.4	8,128	-0.62%	大賣/
2021/04/20	175	57.01	173	56.62	56.50	2	7,741	0.03%	大買/大賣/
2021/04/19	87.5	53.71	6	53.73	53.80	81.5	6,858	1.19%
2021/04/16	38	51.49	32.3	51.49	51.70	5.7	6,557	0.09%
2021/04/15	148.3	51.21	85	50.51	51.20	63.3	6,355	1.00%	大買/
2021/04/14	15	47.81	42	48.01	48.15	-27	5,976	-0.45%
2021/04/13	28	47.91	9	48.02	47.30	19	6,072	0.31%
2021/04/12	77	48.22	1	47.85	47.80	76	6,202	1.23%
2021/04/09	0	0.00	30	47.99	48.00	-30	6,238	-0.48%
2021/04/08	4	46.99	8	46.98	46.95	-4	6,166	-0.06%
2021/04/07	74	47.50	21	47.30	47.30	53	6,163	0.86%
2021/04/06	2	47.55	22	47.45	47.30	-20	6,151	-0.33%
2021/04/01	38	48.09	13	47.88	47.45	25	6,115	0.41%
2021/03/31	39	47.89	17	47.96	48.20	22	6,045	0.36%
2021/03/30	5	46.69	7	46.65	47.50	-2	5,882	-0.03%
2021/03/29	25	46.80	6	46.29	47.00	19	5,788	0.33%
2021/03/26	0	0.00	4	45.98	45.45	-4	5,754	-0.07%
2021/03/25	2	45.55	0	0.00	45.75	2	5,709	0.04%
2021/03/24	5	44.98	19	45.29	46.40	-14	5,620	-0.25%
2021/03/23	0	0.00	9	44.70	44.75	-9	5,436	-0.17%
2021/03/22	0	0.00	11	44.52	44.55	-11	5,468	-0.20%
2021/03/18	10	45.08	5	45.10	45.00	5	5,476	0.09%
2021/03/17	0	0.00	3	44.60	44.70	-3	5,413	-0.06%
2021/03/16	0	0.00	0	44.20	44.05	0	5,370	0.00%
2021/03/15	1	43.95	0	0.00	44.15	1	5,446	0.02%
2021/03/12	10	43.95	8	43.96	44.00	2	5,608	0.04%
2021/03/11	2	43.90	22	44.00	43.85	-20	5,662	-0.35%
2021/03/09	5	43.55	0	0.00	43.60	5	5,722	0.09%
2021/03/08	11	43.15	6	43.49	43.45	5	5,736	0.09%
2021/03/03	0	0.00	140	43.61	43.85	-140	5,920	-2.36%	大賣/鉅額交易
2021/03/02	0	0.00	80.3	42.41	42.40	-80.3	5,874	-1.37%
2021/02/26	15	42.86	0	0.00	43.15	15	5,890	0.25%
2021/02/25	3	44.85	7	44.47	44.45	-4	5,794	-0.07%
2021/02/24	21	44.57	0	0.00	44.40	21	5,882	0.36%
2021/02/23	2	43.35	9	44.11	44.65	-7	6,035	-0.12%
2021/02/22	6	43.53	4	43.44	43.60	2	6,028	0.03%
2021/02/18	0	0.00	4	43.31	43.30	-4	6,145	-0.07%
2021/02/05	0	0.00	0	42.25	41.80	0	6,269	0.00%
2021/02/04	1	41.70	1	41.65	41.65	0	6,367	0.00%
2021/02/02	0	0.00	4	41.20	42.25	-4	6,570	-0.06%
2021/02/01	3	40.80	0	0.00	40.80	3	6,557	0.05%
2021/01/28	1	40.25	0	0.00	40.35	1	6,637	0.02%
2021/01/27	0	0.00	1	42.10	41.40	-1	6,668	-0.01%
2021/01/26	0	0.00	1	41.50	41.50	-1	6,678	-0.01%
2021/01/22	0	0.00	4	41.90	42.00	-4	6,679	-0.06%
2021/01/20	5	42.15	0	0.00	41.60	5	6,659	0.08%
2021/01/18	2	41.85	2	42.05	42.35	0	6,533	0.00%
2021/01/14	0	0.00	79	42.89	43.10	-79	6,468	-1.22%
2021/01/13	1	43.25	6	43.60	43.30	-5	6,412	-0.08%
2021/01/08	1	43.25	1	43.50	43.60	0	6,269	0.00%
2021/01/07	2	42.85	2	42.60	42.85	0	6,170	0.00%
2021/01/06	3	41.60	0	0.00	41.35	3	6,075	0.05%
2021/01/05	7	42.92	11	43.03	42.80	-4	5,880	-0.07%
2021/01/04	3	43.77	1	44.35	44.40	2	5,711	0.04%
2020/12/31	0	0.00	1	43.85	44.05	-1	5,632	-0.02%
2020/12/30	12	43.79	1	43.30	44.10	11	5,627	0.20%
2020/12/29	2	43.50	7	43.40	43.35	-5	5,619	-0.09%
2020/12/25	10	43.75	200	43.51	43.55	-190	5,672	-3.35%	大賣/鉅額交易
2020/12/24	1	43.60	0	0.00	43.50	1	5,697	0.02%
2020/12/22	1	43.90	5	43.46	43.05	-4	5,733	-0.07%
2020/12/21	1	44.60	15	44.41	44.65	-14	5,756	-0.24%
2020/12/18	0	0.00	10	45.05	45.10	-10	5,733	-0.17%
2020/12/17	2	45.25	0	0.00	45.50	2	5,731	0.03%
2020/12/16	2	45.10	4	45.48	45.70	-2	5,727	-0.03%
2020/12/15	6	45.04	3	45.12	44.80	3	5,641	0.05%
2020/12/14	7	44.94	15	45.12	45.15	-8	5,592	-0.14%
2020/12/11	5	44.36	6	44.45	44.35	-1	5,524	-0.02%
2020/12/10	3	44.90	0	0.00	44.80	3	5,539	0.05%
2020/12/09	4	44.83	4	45.13	45.30	0	5,503	0.00%
2020/12/08	3	45.07	8	44.28	45.45	-5	5,469	-0.09%
2020/12/07	2	43.75	11	43.79	43.80	-9	5,351	-0.17%
2020/12/04	12	43.41	196	43.69	43.70	-184	5,386	-3.42%	大賣/鉅額交易
2020/12/03	2	42.95	28	43.20	43.30	-26	5,370	-0.48%
2020/12/02	1	43.80	0	0.00	43.20	1	5,391	0.02%
2020/12/01	1	43.50	16	43.59	43.50	-15	5,425	-0.28%
2020/11/30	1	42.95	0.2	43.30	42.50	0.8	5,374	0.01%
2020/11/27	5	43.05	4	43.00	43.20	1	5,260	0.02%
2020/11/26	2	43.00	0	0.00	43.20	2	5,288	0.04%
2020/11/25	4	43.13	0	0.00	43.00	4	5,393	0.07%
2020/11/24	4	42.80	6	42.47	42.75	-2	5,366	-0.04%
2020/11/23	5	43.63	4	43.23	43.30	1	5,316	0.02%
2020/11/20	6	43.09	7	42.79	43.25	-1	5,180	-0.02%
2020/11/19	9	41.65	0	0.00	41.80	9	4,947	0.18%
2020/11/18	3	41.10	5	41.02	41.05	-2	4,859	-0.04%
2020/11/17	5.2	39.87	5	40.15	40.35	0.2	4,780	0.00%
2020/11/13	4	40.43	53	40.94	39.95	-49	4,820	-1.02%
2020/11/12	52	39.98	4	39.81	39.90	48	4,745	1.01%
2020/11/11	77	39.90	2	39.65	40.00	75	4,888	1.53%
2020/11/10	0	0.00	11	38.52	38.60	-11	4,971	-0.22%
2020/11/09	1	38.40	4	38.54	38.60	-3	5,060	-0.06%
2020/11/06	1	38.00	1	38.30	38.25	0	5,078	0.00%
2020/11/05	0	0.00	16	37.92	38.00	-16	5,174	-0.31%
2020/11/04	0	0.00	1	37.35	37.50	-1	5,080	-0.02%
2020/11/03	0	0.00	3	36.65	36.70	-3	5,035	-0.06%
2020/11/02	1	35.90	0	0.00	36.05	1	5,117	0.02%
2020/10/30	3	35.92	0	0.00	36.10	3	5,225	0.06%
2020/10/29	10	36.65	13	36.30	36.35	-3	5,303	-0.06%
2020/10/28	3	37.25	10.5	37.17	37.10	-7.5	5,346	-0.14%
2020/10/26	0	0.00	3	37.55	37.25	-3	5,348	-0.06%
2020/10/21	1	36.80	0	0.00	36.85	1	5,463	0.02%
2020/10/19	5	36.85	1	37.05	37.05	4	5,553	0.07%
2020/10/16	1	36.70	0	0.00	36.70	1	5,635	0.02%
2020/10/06	0	0.00	13	38.04	38.00	-13	6,125	-0.21%
2020/10/05	1	37.55	3	37.68	37.90	-2	6,147	-0.03%
2020/09/30	0	0.00	30	36.95	36.90	-30	6,153	-0.49%
2020/09/29	2	37.15	0	0.00	37.20	2	6,259	0.03%
2020/09/28	0	0.00	19	36.65	36.70	-19	6,259	-0.30%
2020/09/25	10	36.10	0	0.00	36.00	10	6,273	0.16%
2020/09/24	25	35.76	73	36.62	35.70	-48	6,256	-0.77%
2020/09/23	72	37.23	0	0.00	37.30	72	6,213	1.16%
2020/09/22	12	37.41	0	0.00	37.05	12	6,199	0.19%
2020/09/21	5	38.05	0	0.00	38.00	5	6,198	0.08%
2020/09/18	52	37.90	1	37.60	37.70	51	6,209	0.82%
2020/09/17	1	37.60	0	0.00	37.90	1	6,204	0.02%
2020/09/16	1	38.40	0	0.00	38.25	1	6,206	0.02%
2020/09/15	0	0.00	7	38.50	38.50	-7	6,224	-0.11%
2020/09/11	5	37.60	2	37.73	37.90	3	6,237	0.05%
2020/09/10	0	0.00	5	38.50	38.50	-5	6,293	-0.08%
2020/09/09	0	0.00	2.1	37.84	38.45	-2.1	6,266	-0.03%
2020/09/07	0	0.00	2	37.25	37.25	-2	6,152	-0.03%
2020/09/04	2	35.93	0	0.00	36.10	2	6,136	0.03%
2020/09/03	3	35.72	1	35.75	35.85	2	6,096	0.03%
2020/09/02	1	35.65	5	35.96	35.90	-4	6,043	-0.07%
2020/09/01	0	0.00	96	36.30	36.40	-96	6,018	-1.60%
2020/08/31	7	36.57	2	36.40	36.00	5	5,954	0.08%
2020/08/28	1	37.25	2	37.53	37.30	-1	5,794	-0.02%
2020/08/27	2	37.18	1	37.70	37.30	1	5,819	0.02%
2020/08/26	0	0.00	1	37.80	37.75	-1	5,800	-0.02%
2020/08/25	0	0.00	4	37.79	37.65	-4	5,843	-0.07%
2020/08/24	2	37.50	2	37.60	37.65	0	6,080	0.00%
2020/08/21	0	0.00	4.3	38.18	38.10	-4.3	6,084	-0.07%
2020/08/20	6	37.03	35	37.05	37.45	-29	6,072	-0.48%
2020/08/19	5	38.62	3	38.57	38.40	2	5,995	0.03%
2020/08/18	0	0.00	34	38.62	39.00	-34	5,938	-0.57%
2020/08/17	432	39.07	7.1	38.93	38.75	424.9	5,860	7.25%	大買/鉅額交易
2020/08/14	6.1	38.20	1	38.45	38.65	5.1	5,618	0.09%
2020/08/13	15	36.90	2	37.68	37.75	13	5,386	0.24%
2020/08/12	0	0.00	30	36.97	36.35	-30	5,277	-0.57%
2020/08/11	27	36.62	4	36.44	36.65	23	5,220	0.44%
2020/08/07	3	35.93	13	35.37	35.35	-10	5,125	-0.20%
2020/08/06	0	0.00	1	36.10	36.40	-1	5,117	-0.02%
2020/08/05	2	35.43	0	0.00	35.90	2	5,015	0.04%
2020/08/04	2	34.05	13	35.33	35.55	-11	4,923	-0.22%
2020/08/03	3	33.90	15	33.60	33.60	-12	4,841	-0.25%
2020/07/31	1	34.05	0	0.00	33.95	1	4,787	0.02%
2020/07/29	0	0.00	60	33.99	33.65	-60	4,862	-1.23%
2020/07/28	15	33.59	0	0.00	33.55	15	4,921	0.30%
2020/07/27	2	34.50	1	34.45	34.00	1	4,975	0.02%
2020/07/24	11	34.75	2	34.70	34.50	9	4,982	0.18%
2020/07/23	53	34.88	1	35.55	35.00	52	5,072	1.03%
2020/07/22	465	35.67	0	0.00	35.65	465	5,096	9.12%	大買/鉅額交易
2020/07/21	168	35.69	62	35.47	35.55	106	5,052	2.10%	大買/鉅額交易
2020/07/20	4	35.20	7	35.34	35.05	-3	5,070	-0.06%
2020/07/17	17	36.18	12	35.80	35.70	5	5,023	0.10%
2020/07/16	2	37.15	21	36.92	37.00	-19	4,973	-0.38%
2020/07/15	0	0.00	1	36.50	36.35	-1	4,823	-0.02%
2020/07/13	1	35.60	1	36.00	35.55	0	4,758	0.00%
2020/07/10	3	35.67	12	35.50	35.50	-9	4,728	-0.19%
2020/07/09	9	36.03	10	36.00	36.00	-1	4,714	-0.02%
2020/07/08	232	35.95	3	36.00	36.00	229	4,653	4.92%	大買/鉅額交易
2020/07/07	1	35.15	0	0.00	35.15	1	4,545	0.02%
2020/07/06	5	35.10	0	0.00	35.10	5	4,552	0.11%
2020/07/03	147	35.34	0	0.00	34.95	147	4,557	3.23%	大買/鉅額交易
2020/07/02	155	34.97	0	0.00	35.15	155	4,612	3.36%	大買/鉅額交易
2020/07/01	70	33.82	0	0.00	33.90	70	4,589	1.53%
2020/06/30	1	33.80	0	0.00	33.75	1	4,590	0.02%
2020/06/29	5	34.08	30	34.13	33.95	-25	4,602	-0.54%
2020/06/23	52	34.78	3	34.20	34.70	49	4,680	1.05%
2020/06/22	65	34.67	0	0.00	34.60	65	4,693	1.38%
2020/06/19	17	35.24	0	0.00	35.00	17	4,719	0.36%
2020/06/18	40	35.09	1	35.25	35.10	39	4,715	0.83%
2020/06/17	0	0.00	16	35.86	35.70	-16	4,735	-0.34%
2020/06/16	0	0.00	1	34.40	34.15	-1	4,763	-0.02%
2020/06/15	0	0.00	1	34.85	34.20	-1	4,906	-0.02%
2020/06/12	0	0.00	1	34.40	34.45	-1	4,997	-0.02%
2020/06/11	4	34.75	2	35.18	34.70	2	5,094	0.04%
2020/06/10	0	0.00	1	35.95	36.00	-1	5,095	-0.02%
2020/06/08	1	35.05	1	35.10	35.20	0	5,290	0.00%
2020/06/05	0	0.00	1	34.95	34.75	-1	5,287	-0.02%
2020/06/04	0	34.85	10	34.93	34.75	-10	5,291	-0.19%
2020/06/03	0	0.00	3	34.43	34.60	-3	5,331	-0.06%
2020/06/01	10	33.45	0	0.00	33.75	10	5,302	0.19%
2020/05/29	9	32.96	0	0.00	32.80	9	5,263	0.17%
2020/05/28	9	33.89	1	33.95	33.55	8	5,041	0.16%
2020/05/27	0	0.00	3	33.87	34.00	-3	5,029	-0.06%
2020/05/26	0	0.00	6	33.47	33.80	-6	5,065	-0.12%
2020/05/25	4	32.45	0	0.00	32.50	4	5,049	0.08%
2020/05/22	2	32.63	0	0.00	32.55	2	5,050	0.04%
2020/05/21	0	0.00	5	33.72	33.80	-5	5,024	-0.10%
2020/05/20	0	0.00	1	33.55	33.70	-1	5,007	-0.02%
2020/05/18	1	32.50	0	0.00	32.25	1	4,934	0.02%
2020/05/15	0	0.00	2	32.35	31.80	-2	4,908	-0.04%
2020/05/14	5	32.04	6	32.03	32.00	-1	4,866	-0.02%
2020/05/12	2	33.30	2	33.35	33.35	0	4,745	0.00%
2020/05/11	3	33.90	10	34.10	33.85	-7	4,722	-0.15%
2020/05/08	21	34.52	0	0.00	33.85	21	4,701	0.45%
2020/05/05	0	0.00	10	35.00	34.55	-10	4,627	-0.22%
2020/04/30	2	34.70	1	34.95	34.55	1	4,501	0.02%
2020/04/29	1	34.60	7	35.01	34.50	-6	4,405	-0.14%
2020/04/28	11	33.82	5	34.05	34.55	6	4,379	0.14%
2020/04/27	4	31.75	2	32.75	32.80	2	4,385	0.05%
2020/04/24	5	30.85	5	30.75	30.60	0	4,282	0.00%
2020/04/22	3	31.42	0	0.00	31.30	3	4,169	0.07%
2020/04/21	1	31.80	2	32.00	31.80	-1	4,150	-0.02%
2020/04/20	1	33.00	0	0.00	32.75	1	4,102	0.02%
2020/04/17	0	0.00	7	33.09	33.10	-7	4,100	-0.17%
2020/04/16	7	32.82	0	0.00	32.85	7	4,028	0.17%
2020/04/15	3	33.10	0	0.00	33.40	3	3,986	0.08%
2020/04/14	0	0.00	4	33.25	33.30	-4	3,956	-0.10%
2020/04/13	9	32.37	0	0.00	32.05	9	3,904	0.23%
2020/04/09	0	0.00	1	33.20	32.10	-1	3,878	-0.03%
2020/04/08	6.1	32.03	6	32.35	32.60	0.1	3,826	0.00%
2020/04/07	1	31.05	1	31.70	31.40	0	3,764	0.00%
2020/03/30	2	31.15	0	0.00	31.15	2	3,539	0.06%
2020/03/27	1	30.95	0	0.00	31.00	1	3,489	0.03%
2020/03/20	3	30.28	3	30.32	30.25	0	3,357	0.00%
2020/03/18	0	0.00	1	33.00	33.00	-1	3,094	-0.03%
2020/03/17	1	33.10	7	33.13	33.00	-6	3,023	-0.20%
2020/03/16	1	35.00	0	35.15	34.90	1	2,921	0.03%
2020/03/13	4	35.48	1	34.75	36.00	3	2,853	0.11%
2020/03/12	0	0.00	2	37.43	37.85	-2	2,743	-0.07%
2020/03/11	10	37.60	0	0.00	38.00	10	2,632	0.38%
2020/03/09	2	37.95	3	38.00	38.10	-1	2,568	-0.04%
2020/03/05	0	0.00	0	39.20	39.20	0	2,503	0.00%
2020/03/04	0	0.00	3	39.25	39.20	-3	2,525	-0.12%
2020/03/02	5	39.05	0	0.00	39.00	5	2,519	0.20%
2020/02/24	6	38.85	0	0.00	38.90	6	2,600	0.23%
2020/02/21	0	0.00	1	39.15	39.15	-1	2,615	-0.04%
2020/02/18	1	39.20	0	0.00	39.20	1	2,738	0.04%
2020/02/17	1	39.50	0	39.60	39.45	1	2,819	0.03%
2020/02/14	2	39.90	2	40.00	39.95	0	2,899	0.00%
2020/02/11	10	39.35	0	0.00	39.30	10	3,238	0.31%
2020/02/10	0	0.00	2	39.35	39.40	-2	3,239	-0.06%
2020/02/07	0	0.00	2	39.60	39.60	-2	3,261	-0.06%
2020/02/03	0	0.00	2	39.23	39.35	-2	3,314	-0.06%
2020/01/31	3	39.50	3	39.50	39.35	0	3,313	0.00%
2020/01/30	2	39.98	0	0.00	39.10	2	3,309	0.06%
2020/01/17	12	42.05	0	0.00	42.10	12	3,214	0.37%
2020/01/16	0	0.00	1	42.05	42.15	-1	3,242	-0.03%
2020/01/14	2	42.30	1	42.40	42.20	1	3,354	0.03%
2020/01/13	1	42.20	0	0.00	42.40	1	3,406	0.03%
2020/01/07	1	41.35	0	0.00	41.35	1	3,905	0.03%
2020/01/03	0	0.00	1	41.90	41.95	-1	4,004	-0.02%
2020/01/02	0	0.00	0.4	42.10	42.10	-0.4	4,028	-0.01%
2019/12/27	0	0.00	8	42.15	42.30	-8	4,165	-0.19%
2019/12/26	2	42.08	1	42.10	42.10	1	4,186	0.02%
2019/12/25	0	0.00	1	41.90	42.00	-1	4,258	-0.02%
2019/12/20	0	0.00	1	43.05	43.05	-1	4,473	-0.02%
2019/12/19	1	42.05	0	0.00	42.20	1	4,446	0.02%
2019/12/18	5	42.37	0	0.00	42.25	5	4,593	0.11%
2019/12/16	1	42.05	2	42.10	42.00	-1	4,631	-0.02%
2019/12/13	2	41.83	0	0.00	41.65	2	4,676	0.04%
2019/12/12	2	41.60	0	0.00	41.65	2	4,648	0.04%
2019/12/11	2	40.85	0	0.00	41.15	2	4,660	0.04%
2019/12/10	0	0.00	1	41.00	41.00	-1	4,672	-0.02%
2019/12/09	1	40.90	0	0.00	40.85	1	4,698	0.02%
2019/12/06	1	41.50	0	0.00	41.40	1	4,681	0.02%
2019/12/05	1	41.40	2	41.15	41.10	-1	4,680	-0.02%
2019/12/02	0	0.00	5	41.55	41.25	-5	4,737	-0.11%
2019/11/29	1	41.90	2	41.75	41.60	-1	4,782	-0.02%
2019/11/27	0	0.00	1	41.95	42.00	-1	5,085	-0.02%
2019/11/26	0	0.00	1	42.15	41.85	-1	5,132	-0.02%
2019/11/25	2	42.05	0	0.00	42.10	2	5,056	0.04%
2019/11/22	4	42.44	4	42.10	42.20	0	5,197	0.00%
2019/11/21	2	41.85	2	41.95	41.85	0	5,305	0.00%
2019/11/20	4	42.14	1	42.10	42.20	3	5,512	0.05%
2019/11/19	0	0.00	2	42.10	42.45	-2	5,580	-0.04%
2019/11/18	4	42.90	19	42.45	42.80	-15	5,521	-0.27%
2019/11/15	2	42.95	2	42.95	42.95	0	5,489	0.00%
2019/11/14	5	43.20	6	43.46	42.95	-1	5,468	-0.02%
2019/11/13	2	43.55	0	0.00	43.35	2	5,403	0.04%
2019/11/12	89	44.23	88	44.41	44.00	1	5,374	0.02%
2019/11/11	12	47.40	3	47.15	46.95	9	5,134	0.18%
2019/11/07	1	48.15	0	0.00	48.20	1	5,170	0.02%
2019/11/06	10	48.60	10	48.30	48.30	0	5,175	0.00%
2019/11/05	0	0.00	2	48.20	48.20	-2	5,166	-0.04%
2019/11/04	0	0.00	4	48.10	48.25	-4	5,203	-0.08%
2019/10/31	0	0.00	4	47.76	47.85	-4	5,258	-0.08%
2019/10/29	0	0.00	1.5	47.37	47.30	-1.5	5,315	-0.03%
2019/10/28	2	47.70	0	0.00	47.55	2	5,312	0.04%
2019/10/25	1	47.90	0	47.70	47.70	1	5,313	0.02%
2019/10/23	1	47.85	14	47.79	47.90	-13	5,337	-0.24%
2019/10/22	3	47.92	10	48.00	47.80	-7	5,320	-0.13%
2019/10/21	3	48.38	1	48.45	48.55	2	5,267	0.04%
2019/10/18	5	48.40	0	0.00	48.70	5	5,261	0.10%
2019/10/17	0.4	48.00	1	47.80	48.15	-0.6	5,135	-0.01%
2019/10/16	1	47.15	5	47.42	47.95	-4	5,045	-0.08%
2019/10/15	5	46.65	9	46.59	46.60	-4	4,906	-0.08%
2019/10/14	1	45.95	56	45.95	46.05	-55	4,817	-1.14%
2019/10/09	2	45.00	1	45.15	44.90	1	4,743	0.02%
2019/10/07	1	45.15	1	45.15	45.35	0	4,751	0.00%
2019/10/04	0	0.00	4	45.38	45.45	-4	4,737	-0.08%
2019/10/02	1	45.80	2	45.85	45.85	-1	4,638	-0.02%
2019/10/01	2	46.25	51	46.01	46.15	-49	4,620	-1.06%
2019/09/27	6	45.85	62	46.02	45.80	-56	4,558	-1.23%
2019/09/26	1	45.15	7	45.09	45.10	-6	4,414	-0.14%
2019/09/24	1	45.15	11	45.27	44.65	-10	4,339	-0.23%
2019/09/23	1	45.20	1	44.50	45.00	0	4,302	0.00%
2019/09/19	5	44.27	0	0.00	44.50	5	4,148	0.12%
2019/09/18	0	0.00	1	44.40	44.60	-1	4,143	-0.02%
2019/09/17	0	0.00	1	44.60	44.40	-1	4,110	-0.02%
2019/09/16	1	44.70	3	44.55	44.25	-2	4,158	-0.05%
2019/09/12	2	44.20	4	44.15	44.15	-2	4,115	-0.05%
2019/09/11	0	0.00	1	43.75	44.00	-1	4,103	-0.02%
2019/09/10	4	44.00	3	43.97	43.95	1	4,084	0.02%
2019/09/09	2	43.65	11	43.79	43.80	-9	4,057	-0.22%
2019/09/06	0	0.00	2.2	43.80	43.85	-2.2	4,060	-0.05%
2019/09/05	1	43.85	3	43.97	43.70	-2	4,098	-0.05%
2019/09/04	51	43.26	0	0.00	43.50	51	4,089	1.25%
2019/09/03	3	43.52	11	43.51	43.45	-8	4,087	-0.20%
2019/09/02	3	44.40	0	0.00	44.05	3	4,061	0.07%
2019/08/30	14	44.05	3	43.83	44.00	11	3,937	0.28%
2019/08/29	0	0.00	6	43.04	43.00	-6	3,771	-0.16%
2019/08/27	13	43.12	17	43.22	43.00	-4	3,669	-0.11%
2019/08/26	63	42.81	28	42.73	42.60	35	3,526	0.99%
2019/08/23	109	42.44	19	42.52	42.50	90	3,394	2.65%	大買/
2019/08/22	40	41.16	6	40.58	41.30	34	3,183	1.07%
2019/08/21	0	0.00	3	40.13	40.00	-3	3,179	-0.09%
2019/08/16	0	0.00	3.3	40.07	40.10	-3.3	3,219	-0.10%
2019/08/13	12	40.40	3	40.43	40.25	9	3,256	0.28%
2019/08/07	1	38.65	0	0.00	38.75	1	3,208	0.03%
2019/08/06	0	0.00	20	38.50	38.75	-20	3,254	-0.61%
2019/08/05	0	0.00	0	39.50	38.95	0	3,269	0.00%
2019/08/02	11	39.02	0	0.00	39.00	11	3,267	0.34%
2019/08/01	2	39.55	0	0.00	39.55	2	3,315	0.06%
2019/07/31	1	39.85	0	0.00	40.40	1	3,327	0.03%
2019/07/30	0	0.00	3	40.15	40.15	-3	3,299	-0.09%
2019/07/26	0	0.00	3.4	40.09	40.20	-3.4	3,318	-0.10%
2019/07/25	0	0.00	1	40.05	40.10	-1	3,322	-0.03%
2019/07/24	1	39.65	5	39.70	39.65	-4	3,357	-0.12%
2019/07/22	1	39.40	0	0.00	39.45	1	3,403	0.03%
2019/07/19	0	0.00	1	40.30	40.40	-1	3,498	-0.03%
2019/07/17	2	40.38	0	0.00	40.30	2	3,573	0.06%
2019/07/16	1	40.55	0	0.00	40.55	1	3,634	0.03%
2019/07/15	5	40.85	0	0.00	40.65	5	3,711	0.13%
2019/07/12	3	40.60	0	0.00	40.65	3	3,804	0.08%
2019/07/11	1	40.45	1	40.45	40.40	0	3,838	0.00%
2019/06/28	1	40.10	0	0.00	40.10	1	4,031	0.02%
2019/06/24	1	40.70	0	0.00	40.80	1	4,043	0.02%
2019/06/20	1	40.25	0	0.00	40.35	1	4,049	0.02%
2019/06/19	6	40.02	20	40.23	40.25	-14	4,059	-0.34%
2019/06/18	1	39.75	0	0.00	39.80	1	4,034	0.02%
2019/06/17	0	0.00	1	39.50	39.50	-1	4,040	-0.02%
2019/06/13	1	39.10	0	0.00	39.10	1	4,028	0.02%
2019/06/04	0	0.00	2	39.90	39.80	-2	3,922	-0.05%
2019/05/30	0	0.00	1	40.10	40.05	-1	3,877	-0.03%
2019/05/29	0	0.00	2	39.80	39.60	-2	3,889	-0.05%
2019/05/27	0	0.00	2	39.95	40.00	-2	3,864	-0.05%
2019/05/24	2	39.48	0	0.00	39.40	2	3,855	0.05%
2019/05/21	20	40.85	0	0.00	40.65	20	3,842	0.52%
2019/05/20	0	0.00	8	39.09	39.35	-8	3,766	-0.21%
2019/05/16	2	38.68	0	0.00	38.65	2	3,756	0.05%
2019/05/15	3	38.83	0	0.00	39.00	3	3,749	0.08%
2019/05/14	3	38.65	0	0.00	38.75	3	3,736	0.08%
2019/05/10	0	0.00	0.4	40.00	39.70	-0.4	3,645	-0.01%
2019/05/09	2	40.00	0	0.00	39.95	2	3,642	0.05%
2019/05/08	2	40.40	0	0.00	40.65	2	3,564	0.06%
2019/05/07	1	40.75	0	0.00	40.85	1	3,503	0.03%
2019/05/06	2	40.83	0	0.00	40.80	2	3,461	0.06%
2019/05/03	0	0.00	1	41.55	41.70	-1	3,390	-0.03%
2019/04/30	0	0.00	2	41.73	41.25	-2	3,366	-0.06%
2019/04/26	1	40.90	0	0.00	41.00	1	3,252	0.03%
2019/04/24	4	41.20	1	41.00	41.05	3	3,100	0.10%
2019/04/23	1	40.95	0	0.00	41.00	1	3,036	0.03%
2019/04/22	1	41.05	0	0.00	41.00	1	2,998	0.03%
2019/04/16	4	41.54	5	41.00	41.00	-1	2,720	-0.04%
2019/04/12	10	41.61	0	0.00	41.50	10	2,632	0.38%
2019/04/11	10	41.98	0	0.00	42.05	10	2,596	0.39%
2019/04/02	2	41.55	0	0.00	41.45	2	2,592	0.08%
2019/04/01	0	0.00	2	41.55	41.45	-2	2,590	-0.08%
2019/03/29	0	0.00	1	41.55	41.95	-1	2,572	-0.04%
2019/03/28	4	41.70	7	41.30	41.40	-3	2,748	-0.11%
2019/03/26	1	41.60	1	41.60	41.65	0	2,711	0.00%
2019/03/25	12	41.68	0	0.00	42.20	12	2,660	0.45%
2019/03/22	10	43.01	1	42.95	42.95	9	2,616	0.34%
2019/03/21	0	43.80	0	0.00	43.70	0	2,614	0.00%
2019/03/20	1	43.55	0	0.00	43.55	1	2,637	0.04%
2019/03/18	0	0.00	12	43.00	43.15	-12	2,616	-0.46%
2019/03/15	13	42.21	2	42.15	43.00	11	2,610	0.42%
2019/03/08	10	42.80	0	0.00	42.75	10	2,600	0.38%
2019/03/05	2	43.20	2	42.85	43.10	0	2,812	0.00%
2019/02/22	0	0.00	9	43.05	43.40	-9	2,728	-0.33%
2019/02/19	2	42.55	0	0.00	42.75	2	2,794	0.07%
2019/02/18	0	0.00	9	42.40	42.55	-9	2,803	-0.32%
2019/02/15	2	42.40	2	42.43	42.40	0	2,825	0.00%
2019/02/14	7	43.29	0	0.00	43.20	7	2,905	0.24%
2019/02/13	1	43.70	0	0.00	43.65	1	3,041	0.03%
2019/02/12	2	43.80	1	44.15	44.20	1	3,174	0.03%
2019/02/11	1	43.40	3	43.30	43.45	-2	3,165	-0.06%
2019/01/25	2	42.50	0	0.00	42.80	2	3,106	0.06%
2019/01/11	0	0.00	1	42.70	42.55	-1	3,343	-0.03%
2019/01/09	0	0.00	2	42.53	42.65	-2	3,376	-0.06%
2019/01/08	0	0.00	2	42.10	41.80	-2	3,377	-0.06%
2019/01/07	3	42.00	1	41.75	41.90	2	3,428	0.06%
2019/01/04	0	0.00	1	40.95	41.20	-1	3,446	-0.03%
2019/01/03	0	0.00	1	41.05	41.05	-1	3,602	-0.03%
2019/01/02	1	40.20	0	0.00	40.20	1	3,626	0.03%
2018/12/28	4	40.85	2	41.10	40.85	2	3,646	0.05%
2018/12/26	2	40.18	0	0.00	40.15	2	3,712	0.05%
2018/12/25	7	40.27	0	0.00	40.30	7	3,694	0.19%
2018/12/24	0	0.00	1	41.65	41.15	-1	3,707	-0.03%
2018/12/22	2	40.68	0	0.00	41.00	2	3,697	0.05%
2018/12/21	2	40.30	0	0.00	40.00	2	3,756	0.05%
2018/12/20	0	0.00	1	43.20	43.10	-1	3,600	-0.03%
2018/12/17	1.1	43.00	0	0.00	43.00	1.1	3,651	0.03%
2018/12/07	0.1	42.00	0	0.00	41.80	0.1	3,766	0.00%
2018/12/06	10	41.75	0	0.00	41.75	10	3,784	0.26%
2018/12/03	0	0.00	7	43.36	43.20	-7	3,805	-0.18%
2018/11/30	0	0.00	6	42.42	42.50	-6	3,790	-0.16%
2018/11/29	0	0.00	1	41.20	41.60	-1	3,692	-0.03%
2018/11/23	1	40.00	0	0.00	39.95	1	3,664	0.03%
2018/11/20	1	39.90	0	0.00	40.30	1	3,722	0.03%
2018/11/19	3	39.97	0	0.00	40.00	3	3,757	0.08%
2018/11/16	0	0.00	3.6	40.37	40.45	-3.6	3,768	-0.10%
2018/11/13	3	37.97	3.5	38.40	39.20	-0.5	3,790	-0.01%
2018/11/12	8	39.10	0	0.00	39.10	8	3,715	0.22%
2018/11/09	32	41.48	4	41.50	41.50	28	3,620	0.77%
2018/11/08	0	0.00	3	43.25	43.60	-3	3,552	-0.08%
2018/11/02	3	42.95	0	0.00	43.35	3	3,802	0.08%
2018/11/01	0	0.00	18	43.50	43.50	-18	3,890	-0.46%
2018/10/26	0	0.00	42	41.74	41.55	-42	4,157	-1.01%
2018/10/25	4	41.90	7	41.82	41.80	-3	4,162	-0.07%
2018/10/24	1	42.50	1	41.55	42.50	0	4,211	0.00%
2018/10/23	11.2	42.08	0	0.00	42.10	11.2	4,224	0.26%
2018/10/16	1	43.20	2	42.80	42.65	-1	4,240	-0.02%
2018/10/15	14	42.73	0	0.00	42.60	14	4,238	0.33%
2018/10/12	0	0.00	11	43.27	43.60	-11	4,205	-0.26%
2018/10/11	69	42.81	2	42.85	43.35	67	4,201	1.59%
2018/10/09	0	0.00	1	45.50	45.60	-1	4,095	-0.02%
2018/10/08	1	45.50	1	45.60	45.50	0	4,078	0.00%
2018/10/05	16	45.71	2	45.83	45.70	14	4,128	0.34%
2018/10/04	38	46.73	1	46.35	46.30	37	4,180	0.88%
2018/10/02	4	47.73	0	0.00	47.30	4	4,181	0.10%
2018/09/28	1	48.35	0	0.00	48.00	1	4,210	0.02%
2018/09/27	3	48.18	1	48.05	48.45	2	4,159	0.05%
2018/09/20	1	47.75	1	48.45	47.70	0	4,109	0.00%
2018/09/19	2	48.25	12	48.16	48.25	-10	4,106	-0.24%
2018/09/18	2.5	47.80	17	47.87	47.90	-14.5	4,085	-0.35%
2018/09/17	0	0.00	10	47.18	47.30	-10	4,055	-0.25%
2018/09/14	0	0.00	2	47.23	47.20	-2	4,064	-0.05%
2018/09/13	1	46.60	13	46.80	46.80	-12	4,039	-0.30%
2018/09/11	1	46.35	0	0.00	46.45	1	4,063	0.02%
2018/09/06	2	46.45	1	46.40	46.65	1	4,185	0.02%
2018/09/05	15	46.15	1	46.15	46.15	14	4,179	0.34%
2018/09/03	7	46.53	19	46.90	46.95	-12	4,257	-0.28%
2018/08/31	2	45.80	0	0.00	46.90	2	4,244	0.05%
2018/08/30	0	0.00	64	46.09	46.25	-64	4,230	-1.51%
2018/08/29	7	45.95	0	0.00	46.10	7	4,254	0.16%
2018/08/28	1	46.30	16	46.34	46.35	-15	4,274	-0.35%
2018/08/27	1	45.50	0	0.00	45.50	1	4,280	0.02%
2018/08/24	14	45.50	0	0.00	45.50	14	4,282	0.33%
2018/08/23	25	46.37	3	46.15	46.10	22	4,370	0.50%
2018/08/22	2	46.90	0	0.00	46.60	2	4,375	0.05%
2018/08/21	0	0.00	8	47.45	47.45	-8	4,141	-0.19%
2018/08/17	3	46.85	1	46.85	46.75	2	4,147	0.05%
2018/08/16	1	46.40	14	46.86	47.05	-13	4,166	-0.31%
2018/08/15	15	46.25	6	46.58	46.25	9	4,205	0.21%
2018/08/14	3	47.23	0	0.00	47.25	3	4,240	0.07%
2018/08/13	30	47.28	4	48.25	47.25	26	4,268	0.61%
2018/08/10	3	48.98	0	0.00	49.10	3	4,196	0.07%
2018/08/09	10	48.88	1	49.00	49.00	9	4,209	0.21%
2018/08/08	7	49.01	2	49.00	49.05	5	4,280	0.12%
2018/08/07	6	49.14	13	49.38	49.45	-7	4,302	-0.16%
2018/08/06	4	48.19	47	48.68	48.80	-43	4,227	-1.02%
2018/08/03	3	46.83	0	0.00	47.05	3	4,065	0.07%
2018/08/02	9	46.81	3	46.93	46.80	6	4,066	0.15%
2018/08/01	2	47.30	30	47.18	47.45	-28	4,041	-0.69%
2018/07/31	2	46.98	1	47.25	47.30	1	4,018	0.02%
2018/07/30	2	46.88	5	47.10	47.00	-3	3,983	-0.08%
2018/07/27	2	46.28	1	45.85	46.85	1	3,963	0.03%
2018/07/25	2	45.60	0	0.00	45.75	2	3,900	0.05%
2018/07/24	0	0.00	8	45.80	45.80	-8	3,938	-0.20%
2018/07/19	6	45.15	0	0.00	45.10	6	3,922	0.15%
2018/07/18	0	0.00	6	45.65	45.65	-6	3,938	-0.15%
2018/07/17	0	0.00	13	45.15	45.30	-13	3,917	-0.33%
2018/07/16	14	44.50	3	44.40	44.40	11	3,900	0.28%
2018/07/13	4	44.28	0	0.00	44.40	4	3,966	0.10%
2018/07/12	0	0.00	12	45.85	46.00	-12	3,931	-0.31%
2018/07/11	0	0.00	1	45.10	45.25	-1	3,856	-0.03%
2018/07/10	3	45.03	6	45.08	45.15	-3	3,857	-0.08%
2018/07/09	0	0.00	11	44.90	45.10	-11	3,846	-0.29%
2018/07/06	9	44.70	3	44.70	44.60	6	3,884	0.15%
2018/07/05	6	45.30	0	0.00	45.35	6	3,842	0.16%
2018/07/04	0	0.00	10	45.46	45.55	-10	3,880	-0.26%
2018/07/03	7	44.70	0	0.00	44.70	7	3,942	0.18%
2018/07/02	4	45.25	0	0.00	45.25	4	3,954	0.10%
2018/06/29	0	0.00	13	45.85	45.85	-13	3,974	-0.33%
2018/06/28	2	44.58	0	0.00	44.65	2	3,980	0.05%
2018/06/27	3	44.60	0	0.00	44.60	3	4,038	0.07%
2018/06/26	4	44.85	0	0.00	44.60	4	4,180	0.10%
2018/06/25	0	0.00	70	45.00	45.00	-70	4,253	-1.65%
2018/06/22	73	45.15	0	0.00	45.10	73	4,295	1.70%
2018/06/21	5	45.20	0	0.00	45.20	5	4,335	0.12%
2018/06/20	1	45.50	6	45.56	45.55	-5	4,379	-0.11%
2018/06/19	20	45.50	2	45.70	45.10	18	4,403	0.41%
2018/06/15	10	46.59	2	46.38	46.25	8	4,410	0.18%
2018/06/14	1	47.00	0	0.00	46.70	1	4,342	0.02%
2018/06/13	1	48.00	0	0.00	47.50	1	4,320	0.02%
2018/06/12	2	47.88	77	48.00	47.85	-75	4,403	-1.70%
2018/06/11	1	46.95	2	46.95	46.95	-1	4,359	-0.02%
2018/06/08	3	46.90	2	46.95	46.95	1	4,400	0.02%
2018/06/07	0	0.00	7	47.06	47.15	-7	4,419	-0.16%
2018/06/06	1	46.70	9	46.66	46.60	-8	4,452	-0.18%
2018/06/05	2	46.18	12	46.10	46.25	-10	4,422	-0.23%
2018/06/04	4	45.48	0	0.00	45.65	4	4,400	0.09%
2018/06/01	79	45.15	0	0.00	45.25	79	4,418	1.79%
2018/05/31	7	44.96	11	45.60	45.60	-4	4,426	-0.09%
2018/05/30	9	45.05	0	0.00	44.95	9	4,338	0.21%
2018/05/29	0	0.00	2	45.53	45.55	-2	4,343	-0.05%
2018/05/28	2	45.60	0	0.00	45.60	2	4,382	0.05%
2018/05/25	5	45.77	1	46.00	45.85	4	4,427	0.09%
2018/05/24	8	46.09	0	0.00	46.10	8	4,470	0.18%
2018/05/23	1	46.90	0	0.00	46.60	1	4,501	0.02%
2018/05/22	0	0.00	14	46.56	46.60	-14	4,522	-0.31%
2018/05/21	0	0.00	9	45.55	45.60	-9	4,511	-0.20%
2018/05/18	2	44.90	0	0.00	44.85	2	4,517	0.04%
2018/05/17	35	44.68	11	45.05	44.85	24	4,645	0.52%
2018/05/16	34	44.01	1	44.55	44.50	33	4,687	0.70%
2018/05/15	18	44.86	0	0.00	45.00	18	4,683	0.38%
2018/05/14	4	45.99	0	0.00	45.90	4	4,768	0.08%
2018/05/11	2	46.05	0	0.00	46.25	2	4,760	0.04%
2018/05/10	5	46.07	13	46.03	46.00	-8	4,760	-0.17%
2018/05/09	0	0.00	1.5	46.13	46.00	-1.5	4,766	-0.03%
2018/05/08	4	46.13	0	0.00	46.20	4	4,832	0.08%
2018/05/07	6	46.43	0	0.00	46.40	6	4,859	0.12%
2018/05/04	4	46.75	0	0.00	46.65	4	4,880	0.08%
2018/05/03	4	47.05	2	47.15	47.00	2	4,893	0.04%
2018/04/30	0	0.00	2	47.40	47.90	-2	4,936	-0.04%
2018/04/26	3	47.22	0	0.00	47.05	3	4,953	0.06%
2018/04/25	5	47.40	0	0.00	47.40	5	4,965	0.10%
2018/04/24	4	47.80	100	47.75	47.85	-96	5,014	-1.91%
2018/04/23	1	47.50	0	0.00	47.70	1	5,103	0.02%
2018/04/19	3	48.05	11	48.09	48.15	-8	5,112	-0.16%
2018/04/18	8	47.25	0	0.00	47.20	8	5,086	0.16%
2018/04/17	0	0.00	1	47.45	47.45	-1	5,093	-0.02%
2018/04/16	10	47.70	0	0.00	47.95	10	5,114	0.20%
2018/04/12	3	47.87	0	0.00	47.80	3	5,243	0.06%
2018/04/11	1	47.90	0	0.00	48.05	1	5,262	0.02%
2018/04/10	1	47.70	0	0.00	47.90	1	5,278	0.02%
2018/04/09	0	0.00	12	47.85	48.05	-12	5,268	-0.23%
2018/04/03	1	46.55	1	46.80	46.70	0	5,250	0.00%
2018/04/02	7	46.90	0	0.00	46.80	7	5,274	0.13%
2018/03/30	6	47.29	0	0.00	47.05	6	5,263	0.11%
2018/03/29	1	47.00	0	0.00	47.35	1	5,203	0.02%
2018/03/28	11	47.85	1	48.10	47.80	10	5,071	0.20%
2018/03/27	0	0.00	1	48.75	48.60	-1	5,003	-0.02%
2018/03/26	4	48.73	0	0.00	49.00	4	4,977	0.08%
2018/03/23	9	49.09	0	0.00	49.25	9	4,943	0.18%
2018/03/22	1	49.50	3	49.45	49.65	-2	4,920	-0.04%
2018/03/21	0	0.00	23	49.48	49.50	-23	4,887	-0.47%
2018/03/20	3	50.03	0	0.00	50.10	3	4,845	0.06%
2018/03/19	2	49.90	0	0.00	49.90	2	4,845	0.04%
2018/03/16	4	50.25	0	0.00	50.10	4	4,849	0.08%
2018/03/15	2	50.65	0	0.00	50.40	2	4,777	0.04%
2018/03/14	109	50.61	3	50.27	50.50	106	4,772	2.22%	大買/鉅額交易
2018/03/13	3	49.90	2	50.00	49.95	1	4,742	0.02%
2018/03/12	20	50.30	10	50.20	50.30	10	4,801	0.21%
2018/03/09	2	49.33	0	0.00	49.25	2	4,817	0.04%
2018/03/07	1	49.10	1	49.30	49.05	0	4,983	0.00%
2018/03/06	1	49.15	0	0.00	49.20	1	5,016	0.02%
2018/03/05	7	49.16	1	49.55	49.10	6	5,177	0.12%
2018/03/02	2	49.85	0	0.00	49.75	2	5,254	0.04%
2018/03/01	4	50.10	3	50.07	50.00	1	5,257	0.02%
2018/02/27	5	50.20	0	0.00	50.20	5	5,244	0.10%
2018/02/26	3	50.80	4	51.03	50.50	-1	5,222	-0.02%
2018/02/23	0	0.00	5	50.40	50.40	-5	5,183	-0.10%
2018/02/22	4	49.79	0.1	50.00	49.60	3.9	5,217	0.07%
2018/02/21	1	49.70	9	49.94	50.00	-8	5,162	-0.15%
2018/02/12	1	48.60	17	49.05	48.95	-16	5,113	-0.31%
2018/02/09	21	47.29	5	47.70	47.40	16	5,109	0.31%
2018/02/08	3	48.83	10	48.80	49.00	-7	5,034	-0.14%
2018/02/07	13	49.31	5	49.30	49.10	8	5,038	0.16%
2018/02/06	38	49.55	23	49.56	49.40	15	5,004	0.30%
2018/02/05	1	50.80	4	50.80	50.90	-3	5,000	-0.06%
2018/02/02	0	0.00	32	51.00	51.30	-32	4,943	-0.65%
2018/02/01	2	51.05	2	51.30	51.00	0	4,933	0.00%
2018/01/31	3	50.90	4	50.90	50.80	-1	4,930	-0.02%
2018/01/30	7.5	51.37	2	51.20	51.10	5.5	4,856	0.11%
2018/01/29	6	51.13	0	0.00	51.60	6	4,824	0.12%
2018/01/25	5	51.50	3	51.47	51.90	2	4,727	0.04%
2018/01/24	1	51.30	0	0.00	51.60	1	4,704	0.02%
2018/01/23	4	51.50	0	0.00	51.70	4	4,688	0.09%
2018/01/19	1	52.20	7	52.50	52.20	-6	4,629	-0.13%
2018/01/18	0	0.00	15	52.83	52.40	-15	4,583	-0.33%
2018/01/17	20	52.15	18	52.59	52.60	2	4,528	0.04%
2018/01/16	8	51.64	0	0.00	51.80	8	4,415	0.18%
2018/01/15	1	51.80	0	0.00	51.60	1	4,386	0.02%
2018/01/12	1	51.50	1	51.30	51.60	0	4,365	0.00%
2018/01/11	0.1	51.50	0	0.00	51.30	0.1	4,313	0.00%
2018/01/10	0	0.00	1	51.20	51.50	-1	4,289	-0.02%
2018/01/09	21	51.01	0	0.00	51.20	21	4,257	0.49%
2018/01/05	15	51.17	0	0.00	51.50	15	4,120	0.36%
2018/01/04	2	51.55	0	0.00	51.60	2	4,086	0.05%
2018/01/03	2	51.90	0	0.00	52.00	2	4,068	0.05%
2018/01/02	3	51.70	0	0.00	51.70	3	4,032	0.07%