正新 (2105)-富邦-敦南券商分點個股進出

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
51.4
漲跌
▲0.2
漲幅
+0.39%
成交量
14,837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(已收盤)

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

正新 (2105)籌碼相關－富邦-敦南券商分點個股進出

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-敦南券商分點個股進出
富邦-敦南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
2024/11/22	5	51.78	6	52.55	51.40	-1	7,909	-0.01%
2024/11/21	2.1	52.46	4	52.88	51.20	-1.9	7,723	-0.02%
2024/11/20	5	52.52	2	52.60	52.00	3	7,499	0.04%
2024/11/19	6	53.90	33.3	54.63	53.90	-27.3	7,209	-0.38%
2024/11/18	57	53.24	83.2	52.76	53.90	-26.2	6,504	-0.40%
2024/11/15	1	49.85	2.3	48.63	49.85	-1.3	5,428	-0.02%
2024/11/14	0	0.00	5	46.25	45.35	-5	5,145	-0.10%
2024/11/13	10.2	46.18	1	45.35	45.35	9.2	5,082	0.18%
2024/11/05	0	0.00	0.1	47.45	47.45	-0.1	4,949	0.00%
2024/10/29	1	46.35	0	0.00	46.05	1	5,139	0.02%
2024/10/28	0	0.00	2	47.00	46.40	-2	5,185	-0.04%
2024/10/25	1	46.45	0	0.00	46.75	1	5,200	0.02%
2024/10/24	1	46.00	0	0.00	46.20	1	5,262	0.02%
2024/10/23	2	46.53	0	0.00	46.40	2	5,253	0.04%
2024/10/21	0	0.00	3.3	47.63	47.70	-3.3	5,237	-0.06%
2024/10/17	1	47.60	2	48.00	48.05	-1	5,247	-0.02%
2024/10/16	1.2	47.61	4	47.81	47.70	-2.9	5,225	-0.05%
2024/10/15	1	48.50	0	0.00	48.10	1	5,152	0.02%
2024/10/11	1	49.15	1.3	48.69	48.75	-0.3	5,110	-0.01%
2024/10/09	2.6	50.60	0	0.00	49.75	2.6	5,072	0.05%
2024/10/08	1.2	52.24	1	51.20	51.20	0.2	5,057	0.00%
2024/10/07	0	0.00	14.4	51.93	53.00	-14.4	5,005	-0.29%
2024/10/04	15	52.45	55	50.90	52.50	-40	4,936	-0.81%
2024/10/01	51	51.30	0	0.00	51.50	51	4,816	1.06%
2024/09/30	20	52.30	26	52.48	51.80	-6	4,957	-0.12%
2024/09/27	0	0.00	2	49.80	49.35	-2	5,007	-0.04%
2024/09/24	0	0.00	0	48.80	48.85	0	4,970	0.00%
2024/09/23	10	48.95	5	49.10	48.60	5	5,000	0.10%
2024/09/20	1.4	49.79	0	0.00	49.75	1.4	4,994	0.03%
2024/09/19	0	0.00	4	49.28	49.15	-4	4,993	-0.08%
2024/09/12	1	47.75	1	48.30	48.75	0	5,213	0.00%
2024/09/11	0	0.00	1	48.50	48.20	-1	5,250	-0.02%
2024/09/06	0	0.00	1	50.00	50.10	-1	5,552	-0.02%
2024/09/02	0	0.00	5	50.28	50.00	-5	6,619	-0.08%
2024/08/29	0	0.00	1	50.30	50.30	-1	7,515	-0.01%
2024/08/26	3	50.20	2	50.10	50.10	1	10,095	0.01%
2024/08/22	0	0.00	4.7	49.16	49.25	-4.7	11,063	-0.04%
2024/08/15	1	48.95	0	0.00	48.05	1	13,102	0.01%
2024/08/14	0	0.00	11.2	48.97	49.30	-11.2	13,217	-0.08%
2024/08/13	1	48.20	0	0.00	48.10	1	13,266	0.01%
2024/08/12	0	0.00	6	47.46	47.55	-6	13,409	-0.04%
2024/08/08	0	0.00	5	45.80	46.05	-5	13,604	-0.04%
2024/08/06	0	0.00	1.5	45.63	45.50	-1.5	13,805	-0.01%
2024/08/05	6	44.61	33	45.34	44.40	-27	13,748	-0.20%
2024/08/02	2	48.40	2	48.58	48.30	0	13,802	0.00%
2024/08/01	7	48.79	15	48.52	48.80	-8	13,776	-0.06%
2024/07/30	0	0.00	1	47.95	48.20	-1	13,722	-0.01%
2024/07/26	1	47.05	0.1	47.15	47.55	0.9	13,690	0.01%
2024/07/19	2	46.80	0.6	46.68	46.70	1.4	13,714	0.01%
2024/07/17	0	0.00	1	47.35	46.80	-1	13,786	-0.01%
2024/07/16	0	0.00	0.2	47.05	46.85	-0.2	13,798	0.00%
2024/07/15	0	0.00	4.2	47.15	47.05	-4.2	13,869	-0.03%
2024/07/09	0	0.00	0.1	46.75	46.20	-0.1	13,904	0.00%
2024/07/08	1.1	47.06	0.2	47.20	47.00	0.9	13,846	0.01%
2024/07/05	0	0.00	3	48.05	47.80	-3	13,775	-0.02%
2024/07/04	1	47.21	33	47.80	47.80	-32	13,737	-0.23%
2024/07/03	5.2	48.35	167	48.01	47.90	-161.8	13,548	-1.19%	大賣/鉅額交易
2024/07/01	1	49.65	0	0.00	49.35	1	13,339	0.01%
2024/06/28	1	49.25	0	0.00	49.45	1	13,352	0.01%
2024/06/27	2	49.33	0	0.00	49.70	2	13,328	0.02%
2024/06/25	0	0.00	0	49.95	50.20	0	13,333	0.00%
2024/06/24	2	49.10	0	0.00	49.60	2	13,418	0.01%
2024/06/21	2	49.80	0	0.00	49.35	2	13,414	0.01%
2024/06/20	4	49.65	0	0.00	49.75	4	13,280	0.03%
2024/06/18	11	49.53	0.4	50.00	50.00	10.6	13,254	0.08%
2024/06/17	0	0.00	6	49.94	49.55	-6	13,212	-0.05%
2024/06/14	35	49.01	0	0.00	49.35	35	13,249	0.26%
2024/06/13	7.4	48.79	1	49.10	48.75	6.4	13,380	0.05%
2024/06/12	4	49.56	2	49.80	49.05	2	13,267	0.02%
2024/06/11	1	50.00	2	50.40	49.80	-1	13,114	-0.01%
2024/06/07	10.1	50.80	7	50.74	50.40	3.1	12,902	0.02%
2024/06/06	83.5	51.29	0.1	52.10	51.80	83.4	12,639	0.66%
2024/06/05	39.6	54.01	12	53.93	53.60	27.6	12,259	0.22%
2024/06/04	0	0.00	3	62.00	61.50	-3	11,756	-0.03%
2024/06/03	90	61.31	89.6	61.49	61.80	0.4	11,362	0.00%
2024/05/31	76	59.50	55.5	59.39	60.80	20.6	10,796	0.19%
2024/05/30	10	57.77	7	57.93	57.70	3	9,503	0.03%
2024/05/29	1.4	56.24	0.2	56.20	56.10	1.2	8,856	0.01%
2024/05/28	0	0.00	10	58.70	57.50	-10	8,408	-0.12%
2024/05/27	0	0.00	4.2	59.30	58.00	-4.2	7,932	-0.05%
2024/05/24	0	0.00	0.2	58.46	58.70	-0.2	7,420	0.00%
2024/05/23	0	0.00	4	58.95	58.50	-4	7,074	-0.06%
2024/05/22	83	56.47	52.1	58.74	59.30	30.9	6,689	0.46%
2024/05/21	0	0.00	1.1	53.97	54.00	-1.1	6,076	-0.02%
2024/05/20	2	52.70	0	0.00	53.40	2	5,869	0.03%
2024/05/17	0	0.00	3	53.50	53.40	-3	5,745	-0.05%
2024/05/16	0	0.00	0.7	52.95	53.20	-0.7	5,648	-0.01%
2024/05/15	1	52.67	1.1	52.13	52.20	0	5,549	0.00%
2024/05/14	12	51.60	0	0.00	51.50	12	5,422	0.22%
2024/05/13	0	0.00	6.4	50.58	51.80	-6.4	5,374	-0.12%
2024/05/09	0	0.00	3	49.45	48.70	-3	5,177	-0.06%
2024/05/08	0	0.00	15	50.03	50.00	-15	5,159	-0.29%
2024/05/07	0	0.00	3	48.93	48.90	-3	5,000	-0.06%
2024/05/06	3	48.52	0.1	48.13	48.25	2.9	4,973	0.06%
2024/05/02	5	47.45	5.1	46.80	46.90	-0.1	4,905	0.00%
2024/04/30	0	0.00	3	47.38	47.15	-3	4,882	-0.06%
2024/04/29	0	0.00	3	46.20	46.80	-3	4,826	-0.06%
2024/04/26	2	45.80	0	0.00	45.90	2	4,791	0.04%
2024/04/25	1	45.90	0	0.00	46.10	1	4,756	0.02%
2024/04/24	6	46.36	1	47.50	46.10	5	4,755	0.11%
2024/04/22	1	46.90	0	0.00	47.45	1	4,751	0.02%
2024/04/19	2	47.00	2	47.40	46.90	0	4,716	0.00%
2024/04/17	0	0.00	3	48.02	48.00	-3	4,650	-0.06%
2024/04/16	0	48.23	0	0.00	48.20	0	4,626	0.00%
2024/04/12	1	48.65	1	49.25	48.70	0	4,535	0.00%
2024/04/10	6.1	49.28	4	49.08	49.10	2.1	4,514	0.05%
2024/04/09	1	49.70	2	49.70	49.65	-1	4,568	-0.02%
2024/04/02	1.2	48.80	0	0.00	48.80	1.2	4,561	0.03%
2024/04/01	2	50.00	0	0.00	49.75	2	4,560	0.04%
2024/03/28	0.1	49.57	3	49.70	49.70	-2.9	4,531	-0.06%
2024/03/27	4	49.82	0	49.75	49.85	4	4,663	0.09%
2024/03/26	0	0.00	2.1	49.03	48.85	-2.1	4,973	-0.04%
2024/03/25	1	47.85	22	48.15	48.15	-21	5,384	-0.39%
2024/03/22	1	48.20	12	48.15	48.10	-11	5,850	-0.19%
2024/03/21	1	48.55	2	48.75	49.15	-1	6,293	-0.02%
2024/03/20	0	0.00	60.1	48.34	48.40	-60.1	6,762	-0.89%
2024/03/19	1.2	47.92	17.9	47.90	47.80	-16.8	6,807	-0.25%
2024/03/18	4	49.60	57	49.50	49.50	-53	6,858	-0.77%
2024/03/15	87	47.93	0	0.00	48.20	87	6,781	1.28%
2024/03/14	60	47.81	1	47.50	47.65	59	6,721	0.88%
2024/03/13	0.3	45.90	0	0.00	46.60	0.3	6,724	0.00%
2024/03/11	3	46.22	0	0.00	46.10	3	6,963	0.04%
2024/03/08	0	0.00	2	46.30	46.30	-2	7,198	-0.03%
2024/03/06	0	0.00	0	45.85	46.05	0	7,524	0.00%
2024/03/05	0	0.00	1	46.15	46.05	-1	7,635	-0.01%
2024/03/04	3	46.63	49	46.65	46.75	-46	7,683	-0.60%
2024/03/01	0	0.00	0.2	46.45	46.65	-0.2	7,758	0.00%
2024/02/29	0	0.00	1	46.95	46.95	-1	7,836	-0.01%
2024/02/26	0	0.00	2	46.10	46.20	-2	7,805	-0.03%
2024/02/22	1	45.95	2	46.10	46.30	-1	7,894	-0.01%
2024/02/20	0	0.00	5	45.95	46.00	-5	8,052	-0.06%
2024/02/19	6	46.80	0	0.00	46.40	6	8,186	0.07%
2024/02/16	1	46.50	14.1	46.30	46.55	-13.1	8,334	-0.16%
2024/02/05	0	0.00	1	45.70	45.45	-1	8,405	-0.01%
2024/02/02	0	0.00	3	45.68	45.70	-3	8,426	-0.04%
2024/01/31	0	0.00	10	45.30	45.45	-10	8,453	-0.12%
2024/01/30	0	0.00	10	45.28	45.10	-10	8,500	-0.12%
2024/01/26	0	0.00	0.2	44.60	44.90	-0.2	8,578	0.00%
2024/01/25	0	0.00	1	44.40	44.35	-1	8,606	-0.01%
2024/01/23	0	43.20	0	0.00	43.20	0	8,675	0.00%
2024/01/22	0	0.00	83.4	43.49	43.25	-83.4	8,707	-0.96%
2024/01/18	0	0.00	0.2	42.90	42.35	-0.2	8,755	0.00%
2024/01/17	0	0.00	0.2	42.90	42.90	-0.2	8,775	0.00%
2024/01/15	1	43.66	0	0.00	43.65	1	8,670	0.01%
2024/01/12	0.1	43.70	1	43.70	43.75	-1	8,720	-0.01%
2024/01/11	13.1	43.30	16	42.91	43.60	-3	8,766	-0.03%
2024/01/10	5	44.09	0	0.00	43.95	5	8,745	0.06%
2024/01/09	1	44.80	5	44.78	44.75	-4	8,781	-0.05%
2024/01/05	0.1	45.15	0	0.00	45.00	0.1	8,912	0.00%
2024/01/03	3	44.70	0	0.00	44.95	3	9,315	0.03%
2023/12/29	1	44.90	0	0.00	44.90	1	9,312	0.01%
2023/12/28	0	0.00	1	44.85	45.00	-1	9,359	-0.01%
2023/12/27	5	45.15	0	0.00	44.90	5	9,441	0.05%
2023/12/26	0	0.00	3	44.63	44.50	-3	9,419	-0.03%
2023/12/25	5	44.75	15	44.76	44.75	-10	9,438	-0.11%
2023/12/22	19	45.62	0.1	46.45	45.45	18.9	9,439	0.20%
2023/12/21	0.1	46.80	0	0.00	47.90	0.1	9,287	0.00%
2023/12/20	0	0.00	1	46.80	47.00	-1	8,874	-0.01%
2023/12/19	0	0.00	1	46.25	46.25	-1	8,458	-0.01%
2023/12/18	43	46.30	0.1	46.50	46.60	42.9	8,068	0.53%
2023/12/15	3	45.35	0.1	45.50	45.35	2.9	7,684	0.04%
2023/12/14	0	0.00	15	45.40	45.30	-15	7,343	-0.20%
2023/12/13	6	45.03	40	45.00	45.00	-34	7,361	-0.46%
2023/12/12	42	46.43	3	46.33	46.30	39	7,329	0.53%
2023/12/11	10	45.35	0	0.00	45.40	10	7,273	0.14%
2023/12/08	4	45.30	108	45.20	45.00	-104	7,356	-1.41%	大賣/鉅額交易
2023/12/06	6	44.98	0.7	45.20	45.00	5.3	7,366	0.07%
2023/12/05	2	43.95	11	43.88	44.25	-9	7,404	-0.12%
2023/12/04	10.2	45.40	0	0.00	44.70	10.2	7,195	0.14%
2023/12/01	0	0.00	21	46.50	46.50	-21	6,918	-0.30%
2023/11/30	7	46.99	1	47.00	47.05	6	6,870	0.09%
2023/11/29	0	0.00	68	47.30	47.30	-68	6,788	-1.00%
2023/11/27	0	0.00	1.1	46.63	46.85	-1.1	6,925	-0.02%
2023/11/22	0	0.00	12	46.35	46.20	-12	7,191	-0.17%
2023/11/21	0	0.00	54	46.10	46.10	-54	7,189	-0.75%
2023/11/20	0	0.00	1	45.60	45.65	-1	7,140	-0.01%
2023/11/17	1	46.55	58	46.56	46.55	-57	7,059	-0.81%
2023/11/16	9	45.83	4.1	46.65	45.90	4.9	7,001	0.07%
2023/11/15	0	0.00	1	46.50	46.55	-1	6,860	-0.01%
2023/11/14	0	0.00	14	45.50	45.50	-14	6,711	-0.21%
2023/11/10	3	45.00	6	45.04	44.80	-3	6,582	-0.05%
2023/11/09	5	44.80	4	44.80	44.80	1	6,546	0.02%
2023/11/08	68	45.10	7	45.07	45.00	61	6,540	0.93%
2023/11/07	0	0.00	31.5	44.71	44.95	-31.5	6,576	-0.48%
2023/11/06	0	0.00	2	44.88	44.80	-2	6,523	-0.03%
2023/11/03	0	0.00	33.2	43.95	44.30	-33.2	6,454	-0.52%
2023/11/02	3	43.75	2.2	44.16	43.75	0.8	6,463	0.01%
2023/11/01	4	43.93	0	0.00	44.00	4	6,434	0.06%
2023/10/31	2	44.08	2	44.13	44.15	0	6,443	0.00%
2023/10/25	5	43.90	1	44.04	44.00	4	6,407	0.06%
2023/10/24	0	0.00	4	42.86	43.00	-4	6,363	-0.06%
2023/10/23	0	0.00	21	43.04	42.95	-21	6,353	-0.33%
2023/10/20	2	42.85	1	42.60	42.90	1	6,343	0.02%
2023/10/17	0	0.00	10	43.53	43.20	-10	6,268	-0.16%
2023/10/16	0	0.00	1	44.00	44.30	-1	6,264	-0.02%
2023/10/13	0	0.00	0.1	44.35	44.15	-0.1	6,248	0.00%
2023/10/12	5	44.82	53.1	44.89	44.95	-48.1	6,237	-0.77%
2023/10/11	7	44.63	4	44.32	44.80	3	6,100	0.05%
2023/10/06	1	42.90	0	0.00	43.10	1	5,908	0.02%
2023/10/05	2	42.95	0.1	42.90	42.85	1.9	5,915	0.03%
2023/10/03	1	41.90	0	0.00	42.40	1	5,940	0.02%
2023/10/02	0	0.00	1	42.80	42.45	-1	5,915	-0.02%
2023/09/28	0	0.00	1.1	42.51	42.50	-1.1	5,972	-0.02%
2023/09/27	4	42.29	1	42.30	42.45	3	5,992	0.05%
2023/09/22	0	0.00	1	42.85	42.90	-1	6,185	-0.02%
2023/09/21	0	0.00	0.5	43.05	42.60	-0.5	6,147	-0.01%
2023/09/20	0	0.00	2	43.30	43.40	-2	6,069	-0.03%
2023/09/19	0	0.00	1	43.76	43.90	-1	6,058	-0.02%
2023/09/18	0	43.00	1	43.15	43.10	-1	5,931	-0.02%
2023/09/15	0	0.00	31	42.49	42.65	-31	5,870	-0.53%
2023/09/14	1	42.70	7	42.74	42.75	-6	5,794	-0.10%
2023/09/13	15	42.13	16	42.46	42.65	-1	5,816	-0.02%
2023/09/12	51	41.68	3	41.78	41.80	48	5,928	0.81%
2023/09/11	1	41.60	11.1	41.68	41.65	-10.1	5,984	-0.17%
2023/09/08	37	41.48	15	41.18	41.40	22	5,956	0.37%
2023/09/07	1	39.45	0	0.00	39.70	1	5,823	0.02%
2023/09/06	0	0.00	0.3	39.60	39.75	-0.3	5,835	-0.01%
2023/09/05	0	39.90	3	39.97	40.00	-3	5,832	-0.05%
2023/09/04	2.3	40.62	0	0.00	40.10	2.3	5,843	0.04%
2023/09/01	2	40.60	1	39.95	40.45	1	5,794	0.02%
2023/08/31	2	39.15	0	0.00	39.65	2	5,662	0.04%
2023/08/30	39	39.71	16	40.03	39.75	23	5,531	0.42%
2023/08/29	3	39.55	0	0.00	39.55	3	5,428	0.06%
2023/08/25	0	0.00	1	37.50	37.40	-1	5,640	-0.02%
2023/08/24	2	37.73	0	0.00	37.85	2	5,661	0.04%
2023/08/22	1	38.10	0.2	38.00	38.05	0.8	5,697	0.01%
2023/08/16	2	37.63	0	0.00	37.40	2	5,862	0.03%
2023/08/14	6	37.66	3	37.45	37.45	3	5,955	0.05%
2023/08/11	1	38.30	0	0.00	38.40	1	5,999	0.02%
2023/08/10	0.1	36.99	0	0.00	36.90	0.1	6,087	0.00%
2023/08/02	0.3	37.40	0.5	37.40	37.35	-0.3	6,103	0.00%
2023/08/01	1	37.75	0	0.00	37.90	1	6,041	0.02%
2023/07/24	0	38.15	0	0.00	38.00	0	6,157	0.00%
2023/07/21	0	38.45	0	0.00	38.40	0	6,166	0.00%
2023/07/19	0.3	38.89	0	0.00	38.40	0.3	6,171	0.01%
2023/07/18	0	39.30	0	0.00	39.15	0	6,127	0.00%
2023/07/17	0.3	39.43	5	38.60	39.50	-4.7	6,114	-0.08%
2023/07/14	0	0.00	1	39.30	39.15	-1	6,074	-0.02%
2023/07/13	0	39.20	0	0.00	39.10	0	6,069	0.00%
2023/07/12	0	39.75	0.2	39.80	39.70	-0.2	6,059	0.00%
2023/07/10	3	39.35	0	0.00	39.45	3	6,112	0.05%
2023/07/07	0	39.00	0	0.00	38.75	0	6,073	0.00%
2023/07/06	8.1	39.31	0	0.00	39.30	8.1	6,028	0.13%
2023/07/05	0.4	39.21	0	0.00	38.95	0.4	5,979	0.01%
2023/07/04	3.2	39.31	0	0.00	39.20	3.2	5,923	0.05%
2023/07/03	4	39.37	2	39.38	39.30	2	5,856	0.03%
2023/06/30	0	40.30	0	0.00	40.15	0	5,786	0.00%
2023/06/29	0	0.00	60.9	40.74	41.10	-60.9	5,711	-1.07%
2023/06/28	4	40.71	0	0.00	40.75	4	5,743	0.07%
2023/06/27	101	41.27	8	40.98	40.80	93	5,768	1.61%	大買/
2023/06/26	2	41.00	1	41.00	40.75	1	5,909	0.02%
2023/06/21	1.3	40.78	5	40.95	41.00	-3.7	6,390	-0.06%
2023/06/20	1.1	41.15	17.4	41.05	41.05	-16.3	6,355	-0.26%
2023/06/19	16.3	41.40	14	41.14	41.20	2.3	6,291	0.04%
2023/06/16	29	41.75	3	41.20	41.15	26	6,174	0.42%
2023/06/15	0.1	40.22	10.3	40.71	40.55	-10.2	5,878	-0.17%
2023/06/14	29	40.16	13	40.27	40.25	16	5,792	0.28%
2023/06/13	0.1	39.15	11	38.93	39.40	-10.9	5,689	-0.19%
2023/06/09	0	0.00	10	38.75	38.80	-10	5,604	-0.18%
2023/06/08	0	38.50	5	38.45	38.55	-5	5,569	-0.09%
2023/06/07	0.1	38.95	0	0.00	38.85	0.1	5,560	0.00%
2023/06/06	0	38.65	1	38.60	38.70	-1	5,546	-0.02%
2023/06/05	0.1	39.13	0	0.00	38.80	0.1	5,535	0.00%
2023/06/02	0	0.00	1	38.85	39.10	-1	5,501	-0.02%
2023/06/01	5	38.12	0	0.00	37.85	5	5,443	0.09%
2023/05/31	20	39.40	0	0.00	39.00	20	5,339	0.37%
2023/05/29	7	39.65	2	39.70	39.60	5	4,950	0.10%
2023/05/26	0	0.00	1	39.45	39.50	-1	4,994	-0.02%
2023/05/25	0	0.00	1	39.85	39.90	-1	4,979	-0.02%
2023/05/24	0.3	39.55	0	0.00	39.80	0.3	4,942	0.01%
2023/05/23	0.1	40.00	1	40.00	39.95	-0.9	4,911	-0.02%
2023/05/22	0.1	40.41	0	0.00	40.50	0.1	4,841	0.00%
2023/05/19	0.5	40.18	0	0.00	40.15	0.5	4,785	0.01%
2023/05/18	0	0.00	1	39.95	40.00	-1	4,717	-0.02%
2023/05/16	1.1	39.70	4	39.75	39.75	-2.9	4,545	-0.06%
2023/05/15	0.1	38.80	0	0.00	38.90	0.1	4,385	0.00%
2023/05/05	2	38.63	0	0.00	38.40	2	4,375	0.05%
2023/05/04	2	38.85	0	0.00	38.80	2	4,338	0.05%
2023/05/02	2	37.88	2.6	37.80	37.95	-0.6	4,217	-0.01%
2023/04/28	1	37.70	0	0.00	37.80	1	4,273	0.02%
2023/04/27	2	37.50	0	0.00	37.50	2	4,251	0.05%
2023/04/26	0	0.00	1	37.30	37.10	-1	4,243	-0.02%
2023/04/25	1	37.30	0	0.00	36.95	1	4,220	0.02%
2023/04/24	0	0.00	4	36.86	37.15	-4	4,179	-0.10%
2023/04/21	0	0.00	2	37.00	36.90	-2	4,181	-0.05%
2023/04/20	0	0.00	3.4	36.90	36.90	-3.4	4,174	-0.08%
2023/04/17	1	37.70	0	0.00	37.90	1	4,106	0.02%
2023/04/14	0	0.00	0.1	37.82	38.00	-0.1	4,047	0.00%
2023/04/12	1	37.50	3	37.80	37.75	-2	3,885	-0.05%
2023/04/07	0	0.00	1	36.85	36.80	-1	3,711	-0.03%
2023/04/06	0	0.00	0.1	36.45	36.25	-0.1	3,686	0.00%
2023/03/31	7	36.84	4	36.80	36.55	3	3,645	0.08%
2023/03/27	0	36.50	5	36.64	36.20	-5	3,425	-0.15%
2023/03/24	11.1	37.77	3	38.13	37.65	8.1	3,235	0.25%
2023/03/23	5	34.85	0	0.00	34.95	5	2,687	0.19%
2023/03/21	0	0.00	0.7	34.05	34.25	-0.7	2,696	-0.03%
2023/03/16	1	34.05	0	0.00	34.05	1	2,633	0.04%
2023/03/14	1	34.35	0	0.00	34.30	1	2,618	0.04%
2023/03/13	2	34.65	3	34.40	34.65	-1	2,609	-0.04%
2023/03/07	2.1	35.04	1	35.05	34.95	1.1	2,691	0.04%
2023/03/06	0	0.00	1	34.95	35.10	-1	2,698	-0.04%
2023/02/22	1	34.60	0	0.00	34.60	1	2,526	0.04%
2023/02/21	0	0.00	2	35.00	35.05	-2	2,524	-0.08%
2023/02/17	0.1	34.35	0	0.00	34.55	0.1	2,533	0.00%
2023/02/14	1	34.20	0	0.00	34.20	1	2,654	0.04%
2023/02/09	1	34.05	0	0.00	33.90	1	2,706	0.04%
2023/02/02	0	0.00	1	34.60	34.65	-1	2,648	-0.04%
2023/02/01	2	34.50	0	0.00	34.70	2	2,665	0.08%
2023/01/31	0	0.00	1	35.00	34.50	-1	2,718	-0.04%
2023/01/30	0.2	34.58	0.4	35.05	34.90	-0.2	2,683	-0.01%
2023/01/16	0.1	34.45	0	0.00	34.40	0.1	2,664	0.00%
2023/01/12	0	0.00	3	34.60	34.75	-3	2,883	-0.10%
2023/01/09	0	34.55	1	34.75	34.75	-1	2,948	-0.03%
2023/01/05	0	0.00	0.3	34.25	34.45	-0.3	3,003	-0.01%
2022/12/27	0	0.00	2	34.35	34.20	-2	3,307	-0.06%
2022/12/22	0	0.00	2	33.85	34.00	-2	3,626	-0.06%
2022/12/19	0	0.00	1	34.10	34.20	-1	4,005	-0.02%
2022/12/14	0	0.00	3	34.30	34.55	-3	4,494	-0.07%
2022/12/05	0	0.00	6	34.85	34.60	-6	6,213	-0.10%
2022/11/30	0	0.00	3	34.40	34.95	-3	6,192	-0.05%
2022/11/24	2	34.25	50.7	34.25	34.25	-48.7	6,164	-0.79%
2022/11/23	0	0.00	1.1	33.80	33.80	-1.1	6,163	-0.02%
2022/11/22	1	33.65	0	0.00	33.50	1	6,194	0.02%
2022/11/21	1	33.65	0	0.00	33.75	1	6,196	0.02%
2022/11/18	0	0.00	0.5	33.65	33.50	-0.5	6,206	-0.01%
2022/11/17	1	33.70	0	0.00	33.75	1	6,205	0.02%
2022/11/16	2	34.18	0	0.00	33.80	2	6,202	0.03%
2022/11/15	2	33.95	0	0.00	34.45	2	6,180	0.03%
2022/11/11	0	0.00	1	33.55	33.35	-1	6,101	-0.02%
2022/11/04	0	0.00	2	32.75	32.95	-2	6,288	-0.03%
2022/11/02	3	33.15	0	0.00	33.00	3	6,321	0.05%
2022/11/01	1	33.00	2	33.05	33.05	-1	6,326	-0.02%
2022/10/27	2	32.98	2	33.30	33.05	0	6,348	0.00%
2022/10/25	0	0.00	10	31.95	32.10	-10	6,335	-0.16%
2022/10/24	0	0.00	0.2	32.30	32.00	-0.2	6,318	0.00%
2022/10/20	4	32.73	1	32.75	32.80	3	6,191	0.05%
2022/10/18	2	33.85	0	0.00	33.95	2	6,068	0.03%
2022/10/17	1	34.10	0	0.00	34.00	1	6,113	0.02%
2022/10/13	1	34.05	0	0.00	34.05	1	6,135	0.02%
2022/10/11	1	34.20	0	0.00	34.55	1	6,132	0.02%
2022/10/05	1	35.70	0	0.00	35.70	1	6,143	0.02%
2022/10/03	1	35.15	0	0.00	35.00	1	6,085	0.02%
2022/09/30	3	35.97	3	35.70	35.70	0	6,141	0.00%
2022/09/29	2	36.40	2	36.40	36.40	0	6,023	0.00%
2022/09/27	1	37.05	0	0.00	37.05	1	5,867	0.02%
2022/09/23	2	37.68	1	37.85	37.35	1	5,675	0.02%
2022/09/22	10	38.75	1	38.75	38.80	9	5,493	0.16%
2022/09/21	0	0.00	46	39.13	39.25	-46	5,417	-0.85%
2022/09/20	34	39.56	6.7	39.68	39.60	27.3	5,266	0.52%
2022/09/19	50	39.20	33	39.45	39.45	17	5,117	0.33%
2022/09/16	1.7	38.55	11	39.50	39.50	-9.3	4,957	-0.19%
2022/09/15	10	38.96	14	38.79	38.40	-4	4,576	-0.09%
2022/09/14	0.5	37.80	0	0.00	37.70	0.5	4,040	0.01%
2022/09/13	1	35.90	21	35.39	35.95	-20	3,724	-0.54%
2022/09/07	0	0.00	3	34.25	34.15	-3	3,737	-0.08%
2022/08/29	13	34.60	1	34.80	34.55	12	3,733	0.32%
2022/08/26	1	35.35	0	0.00	35.35	1	3,729	0.03%
2022/08/24	0	0.00	10	35.25	35.25	-10	3,786	-0.26%
2022/08/17	8	35.70	0	0.00	35.60	8	4,128	0.19%
2022/08/15	0	0.00	1	35.05	34.95	-1	4,082	-0.02%
2022/08/10	1	34.35	0	0.00	34.50	1	4,014	0.02%
2022/08/09	0	0.00	2.1	34.55	34.55	-2.1	4,035	-0.05%
2022/08/04	0.1	34.70	1	35.30	34.50	-0.9	4,021	-0.02%
2022/08/02	0	0.00	3	35.70	35.80	-3	3,958	-0.08%
2022/08/01	0	0.00	10	36.10	36.10	-10	3,941	-0.25%
2022/07/27	5	35.40	0	0.00	35.35	5	3,904	0.13%
2022/07/25	5	35.05	1	34.90	35.15	4	3,902	0.10%
2022/07/22	2	35.75	0	0.00	35.60	2	3,851	0.05%
2022/07/20	2	36.25	0	0.00	35.80	2	3,799	0.05%
2022/07/18	11	36.48	0	0.00	36.60	11	3,752	0.29%
2022/07/15	0	0.00	1	36.35	36.30	-1	3,706	-0.03%
2022/07/06	10	35.13	1	35.00	34.70	9	3,468	0.26%
2022/07/05	4	35.44	0	0.00	35.45	4	3,482	0.11%
2022/07/01	21	34.73	0	0.00	34.25	21	3,466	0.61%
2022/06/30	1	35.20	0	0.00	35.40	1	3,467	0.03%
2022/06/29	0	0.00	2	35.80	35.65	-2	3,500	-0.06%
2022/06/28	2	35.70	21	35.60	35.70	-19	3,479	-0.55%
2022/06/27	0	0.00	5	35.80	35.70	-5	3,569	-0.14%
2022/06/24	0	0.00	2	35.65	35.45	-2	3,554	-0.06%
2022/06/21	1	34.30	0	0.00	34.95	1	3,511	0.03%
2022/06/08	2	35.80	0	0.00	35.80	2	3,487	0.06%
2022/06/07	0	0.00	1	35.65	35.65	-1	3,468	-0.03%
2022/06/06	10	35.55	0	0.00	35.70	10	3,470	0.29%
2022/05/26	36	34.40	1	34.40	34.40	35	3,371	1.04%
2022/05/16	3	33.50	0	0.00	33.60	3	3,472	0.09%
2022/05/13	0	0.00	1	33.20	33.30	-1	3,480	-0.03%
2022/05/10	0	0.00	0.1	33.40	33.25	-0.1	3,543	0.00%
2022/05/06	1	33.65	0	0.00	33.70	1	3,626	0.03%
2022/05/03	0	0.00	1	33.50	33.70	-1	3,818	-0.03%
2022/04/28	0	0.00	1	33.40	33.50	-1	3,881	-0.03%
2022/04/25	14	33.78	1	33.85	33.80	13	3,857	0.34%
2022/04/18	0	0.00	1	34.25	34.05	-1	3,924	-0.03%
2022/04/13	0	0.00	1	34.65	34.80	-1	4,006	-0.02%
2022/04/12	1	34.40	0	0.00	34.35	1	4,041	0.02%
2022/04/08	5	35.10	1	35.10	35.00	4	4,056	0.10%
2022/04/07	3	35.07	2	35.20	34.95	1	4,116	0.02%
2022/04/06	4	35.50	4	35.35	35.65	0	4,126	0.00%
2022/04/01	1	35.50	0	0.00	35.90	1	4,226	0.02%
2022/03/31	5	35.70	0	0.00	35.45	5	4,354	0.11%
2022/03/30	1	35.65	0	0.00	35.30	1	4,321	0.02%
2022/03/23	1	35.40	0	0.00	35.50	1	4,354	0.02%
2022/03/21	0	0.00	2	35.55	35.60	-2	4,402	-0.05%
2022/03/18	1	35.00	0	0.00	35.00	1	4,448	0.02%
2022/03/08	10	34.00	0	0.00	34.00	10	5,077	0.20%
2022/03/04	0	0.00	40	35.10	35.05	-40	5,129	-0.78%
2022/03/03	0	0.00	120	35.30	35.35	-120	5,162	-2.32%	大賣/鉅額交易
2022/03/01	0	0.00	1	35.45	35.65	-1	5,198	-0.02%
2022/02/24	3	35.12	0	0.00	35.05	3	5,142	0.06%
2022/02/17	5	36.35	1	36.30	36.30	4	5,115	0.08%
2022/02/16	4	35.65	0	0.00	35.60	4	5,102	0.08%
2022/02/15	0	0.00	5	35.33	35.15	-5	5,129	-0.10%
2022/02/11	1	35.80	0	0.00	35.75	1	5,191	0.02%
2022/02/10	0	0.00	1	36.40	36.35	-1	5,222	-0.02%
2022/02/09	1	36.35	0	0.00	36.35	1	5,230	0.02%
2022/02/08	3	36.50	0	0.00	36.35	3	5,239	0.06%
2022/01/26	15	34.58	0	0.00	34.55	15	5,093	0.29%
2022/01/25	10	34.55	1	34.60	34.55	9	5,130	0.18%
2022/01/24	2	35.15	0	0.00	35.10	2	5,082	0.04%
2022/01/21	30	35.15	0	0.00	35.45	30	5,139	0.58%
2022/01/20	1	35.40	0	0.00	35.45	1	5,107	0.02%
2022/01/17	5	35.38	0	0.00	35.40	5	5,154	0.10%
2022/01/14	1	35.90	0	0.00	35.40	1	5,163	0.02%
2022/01/10	1	35.25	0	0.00	35.30	1	5,111	0.02%
2022/01/07	2	35.40	0	0.00	35.35	2	5,124	0.04%
2022/01/06	16	35.55	0	0.00	35.65	16	5,081	0.31%
2022/01/05	10	35.80	0	0.00	35.75	10	5,096	0.20%
2022/01/04	0	0.00	2	35.80	35.90	-2	5,108	-0.04%
2021/12/30	1	36.30	1	36.30	36.10	0	5,105	0.00%
2021/12/29	1	36.40	0	0.00	36.55	1	5,126	0.02%
2021/12/28	2	36.68	20	36.85	36.65	-18	5,134	-0.35%
2021/12/27	21	36.70	0	0.00	37.20	21	5,044	0.42%
2021/12/24	0	0.00	2	36.03	36.05	-2	4,997	-0.04%
2021/12/23	0	0.00	1	36.00	35.80	-1	5,072	-0.02%
2021/12/22	1	35.80	0	0.00	35.90	1	5,202	0.02%
2021/12/20	1	35.60	1	35.50	35.50	0	5,264	0.00%
2021/12/17	10	36.05	0	0.00	36.15	10	5,281	0.19%
2021/12/16	0	0.00	2	35.50	35.55	-2	5,262	-0.04%
2021/12/15	1	35.60	0	0.00	35.70	1	5,344	0.02%
2021/12/10	11	35.79	0	0.00	35.85	11	5,435	0.20%
2021/12/09	15	36.50	4	36.04	36.55	11	5,388	0.20%
2021/12/08	1	34.80	10	34.80	35.20	-9	5,085	-0.18%
2021/12/07	1	34.45	0	0.00	34.50	1	4,993	0.02%
2021/12/02	0	0.00	1	34.00	34.10	-1	5,200	-0.02%
2021/12/01	8	33.95	0	0.00	33.65	8	5,197	0.15%
2021/11/30	15	33.93	0	0.00	33.50	15	5,160	0.29%
2021/11/29	2	34.00	0	0.00	34.00	2	5,045	0.04%
2021/11/26	1	34.45	0	0.00	34.40	1	5,029	0.02%
2021/11/25	1	34.90	1	34.90	34.90	0	5,090	0.00%
2021/11/24	2	34.90	0	0.00	35.10	2	5,171	0.04%
2021/11/22	10	34.40	0	0.00	34.80	10	5,264	0.19%
2021/11/19	2	34.35	0	0.00	34.30	2	5,307	0.04%
2021/11/18	0	0.00	4	34.43	34.50	-4	5,349	-0.07%
2021/11/17	4	34.59	1	34.65	34.45	3	5,361	0.06%
2021/11/12	1	34.40	0	0.00	34.45	1	5,749	0.02%
2021/11/11	3	34.37	0	0.00	34.30	3	5,810	0.05%
2021/11/09	13	35.16	3.7	35.21	35.20	9.3	5,850	0.16%
2021/11/04	2	34.43	0	0.00	34.35	2	5,911	0.03%
2021/10/29	2	34.30	3	34.30	34.10	-1	5,891	-0.02%
2021/10/28	0	0.00	1	34.85	34.75	-1	5,841	-0.02%
2021/10/27	1	34.75	0	35.05	34.55	1	5,852	0.02%
2021/10/26	2	35.25	0	0.00	35.20	2	5,851	0.03%
2021/10/21	3	35.20	0	0.00	35.20	3	5,829	0.05%
2021/10/20	10	34.90	0	0.00	34.85	10	5,774	0.17%
2021/10/19	10	34.90	3	34.80	34.90	7	5,772	0.12%
2021/10/13	12.2	34.00	0	0.00	33.85	12.2	5,867	0.21%
2021/10/07	1	34.65	2	34.65	34.90	-1	5,867	-0.02%
2021/10/06	0	0.00	2	34.00	34.10	-2	5,881	-0.03%
2021/10/01	1	35.00	0	0.00	35.00	1	5,851	0.02%
2021/09/29	3	35.27	0.2	35.40	35.25	2.8	5,680	0.05%
2021/09/28	1	35.80	0	0.00	35.90	1	5,564	0.02%
2021/09/27	3	36.17	0	0.00	36.20	3	5,592	0.05%
2021/09/24	2	35.98	1	36.00	35.60	1	5,567	0.02%
2021/09/23	2	35.60	0	0.00	35.60	2	5,511	0.04%
2021/09/22	11.2	35.46	1	35.35	35.40	10.2	5,509	0.19%
2021/09/15	1	37.25	0	0.00	37.00	1	5,567	0.02%
2021/09/14	1	37.30	1	37.40	37.35	0	5,544	0.00%
2021/09/13	2	36.25	0	0.00	36.50	2	5,496	0.04%
2021/09/08	0.5	36.10	11	35.85	35.80	-10.5	5,826	-0.18%
2021/09/07	0.4	36.85	0	0.00	36.65	0.4	5,733	0.01%
2021/09/03	1	37.10	0	0.00	37.05	1	5,756	0.02%
2021/09/02	10	37.20	0	0.00	36.80	10	5,747	0.17%
2021/08/26	1	37.70	3	37.65	37.50	-2	5,564	-0.04%
2021/08/24	1	38.00	0	0.00	37.60	1	5,472	0.02%
2021/08/23	3	38.05	0	0.00	38.05	3	5,436	0.06%
2021/08/19	4	38.10	0	0.00	37.60	4	5,620	0.07%
2021/08/18	14	37.23	0	0.00	37.80	14	5,554	0.25%
2021/08/17	8	38.53	10	38.73	38.40	-2	5,420	-0.04%
2021/08/16	14	39.55	12	40.00	39.15	2	5,337	0.04%
2021/08/13	3	40.42	0	0.00	40.30	3	5,353	0.06%
2021/08/12	1	40.80	0	0.00	40.65	1	5,414	0.02%
2021/08/10	1	42.00	0	0.00	41.65	1	5,456	0.02%
2021/08/09	8	42.39	0	0.00	42.50	8	5,608	0.14%
2021/08/04	7	43.64	0	0.00	43.75	7	6,077	0.12%
2021/07/30	6	43.22	0	0.00	43.10	6	6,426	0.09%
2021/07/27	4	44.45	6	44.62	44.35	-2	6,977	-0.03%
2021/07/22	2	44.18	0	0.00	44.05	2	7,643	0.03%
2021/07/21	2	43.65	0	0.00	43.80	2	7,805	0.03%
2021/07/20	0	0.00	2	43.95	43.85	-2	7,942	-0.03%
2021/07/19	2	44.16	0	0.00	45.00	2	8,125	0.02%
2021/07/15	2	44.30	0	0.00	44.30	2	8,998	0.02%
2021/07/14	1	43.85	0	0.00	43.85	1	9,886	0.01%
2021/07/13	0	0.00	0.1	45.30	44.55	-0.1	10,139	0.00%
2021/07/09	3	44.37	0	0.00	44.70	3	10,836	0.03%
2021/07/07	1.5	45.08	0.2	45.35	45.00	1.3	10,870	0.01%
2021/07/06	0	0.00	0.2	45.80	45.70	-0.2	10,884	0.00%
2021/07/05	1	45.75	0	0.00	46.00	1	10,972	0.01%
2021/07/02	1	45.80	0	0.00	45.45	1	10,992	0.01%
2021/07/01	0	46.70	0	0.00	46.30	0	10,943	0.00%
2021/06/29	1	46.20	2	46.28	46.60	-1	11,003	-0.01%
2021/06/28	0	46.90	6	47.42	47.00	-6	11,123	-0.05%
2021/06/25	10	47.53	0	0.00	47.35	10	11,196	0.09%
2021/06/24	1	47.20	14	46.82	47.45	-13	11,235	-0.12%
2021/06/23	0	0.00	1	46.10	46.00	-1	11,152	-0.01%
2021/06/22	0	45.00	0	0.00	44.95	0	11,173	0.00%
2021/06/21	13	44.88	3	44.23	44.30	10	11,334	0.09%
2021/06/18	2.6	44.70	0	0.00	44.45	2.6	11,309	0.02%
2021/06/17	20	45.00	0	0.00	45.30	20	11,002	0.18%
2021/06/15	2	45.80	0	0.00	45.65	2	11,061	0.02%
2021/06/11	1	46.25	0	0.00	46.35	1	11,112	0.01%
2021/06/10	0	47.10	0	0.00	46.50	0	11,116	0.00%
2021/06/07	3	45.96	1	47.15	46.40	2	11,102	0.02%
2021/06/04	0	0.00	1	47.90	47.65	-1	11,091	-0.01%
2021/06/02	0	47.86	2	48.15	48.20	-2	11,144	-0.02%
2021/06/01	4	46.90	0	0.00	47.00	4	11,095	0.04%
2021/05/31	1.2	47.48	0	0.00	46.65	1.2	11,201	0.01%
2021/05/27	0	0.00	5	46.17	47.15	-5	11,207	-0.04%
2021/05/26	0	0.00	21	46.53	46.25	-21	11,197	-0.19%
2021/05/25	23	46.28	2	46.05	46.30	21	11,152	0.19%
2021/05/21	2	44.45	1	44.00	44.35	1	11,218	0.01%
2021/05/19	2	44.23	0	0.00	43.55	2	11,092	0.02%
2021/05/18	0	43.25	4	42.50	43.75	-4	11,075	-0.04%
2021/05/17	12	41.97	4	41.58	41.30	8	11,014	0.07%
2021/05/13	7	44.14	7	43.40	43.90	0	10,697	0.00%
2021/05/11	1	49.00	1	48.55	48.60	0	10,379	0.00%
2021/05/10	1	51.80	5	50.90	51.50	-4	10,201	-0.04%
2021/05/07	15	51.17	0.1	50.80	51.00	14.9	10,178	0.15%
2021/05/06	1	50.00	15	51.00	50.70	-14	10,138	-0.14%
2021/05/05	19	49.69	2	50.13	49.50	17	9,970	0.17%
2021/05/04	1	51.10	28	51.18	51.10	-27	9,745	-0.28%
2021/05/03	6.5	52.78	1	53.10	52.50	5.5	9,553	0.06%
2021/04/29	17	53.60	0	0.00	54.10	17	9,387	0.18%
2021/04/28	8	55.01	5	55.14	55.50	3	9,117	0.03%
2021/04/27	5	56.44	0	0.00	56.10	5	9,030	0.06%
2021/04/26	0	0.00	5	56.90	57.00	-5	8,914	-0.06%
2021/04/23	5	54.82	8.5	55.07	56.30	-3.5	8,784	-0.04%
2021/04/22	15	57.81	10	57.31	56.10	5	8,588	0.06%
2021/04/21	9.3	56.99	5	56.90	57.10	4.3	8,128	0.05%
2021/04/20	18.3	57.07	7.2	56.28	56.50	11.1	7,741	0.14%
2021/04/19	4	53.45	2	53.40	53.80	2	6,858	0.03%
2021/04/16	9.2	51.41	33	52.30	51.70	-23.8	6,557	-0.36%
2021/04/15	52	51.13	24	51.15	51.20	28	6,355	0.44%
2021/04/14	2.1	48.29	1	48.00	48.15	1.1	5,976	0.02%
2021/04/13	0	0.00	2	47.85	47.30	-2	6,072	-0.03%
2021/04/12	3	48.00	0	0.00	47.80	3	6,202	0.05%
2021/04/09	0	0.00	1	48.00	48.00	-1	6,238	-0.02%
2021/04/08	0	0.00	0.1	47.25	46.95	-0.1	6,166	0.00%
2021/04/06	3	47.40	1	47.35	47.30	2	6,151	0.03%
2021/04/01	0.1	47.60	1.2	48.17	47.45	-1.1	6,115	-0.02%
2021/03/31	1	48.10	1	48.20	48.20	0	6,045	0.00%
2021/03/30	4	46.83	7	46.65	47.50	-3	5,882	-0.05%
2021/03/29	5	46.88	17	46.40	47.00	-12	5,788	-0.21%
2021/03/26	17	45.94	1	46.05	45.45	16	5,754	0.28%
2021/03/25	2	45.30	4	45.78	45.75	-2	5,709	-0.04%
2021/03/24	14	45.91	0	0.00	46.40	14	5,620	0.25%
2021/03/23	2	45.10	1	44.80	44.75	1	5,436	0.02%
2021/03/19	0	0.00	3	44.75	44.20	-3	5,493	-0.05%
2021/03/18	4	45.31	47	45.09	45.00	-43	5,476	-0.79%
2021/03/16	0	0.00	2	44.00	44.05	-2	5,370	-0.04%
2021/03/11	1	44.00	1	44.05	43.85	0	5,662	0.00%
2021/03/09	0	0.00	2	43.80	43.60	-2	5,722	-0.03%
2021/03/08	1	42.85	0	0.00	43.45	1	5,736	0.02%
2021/03/05	0	0.00	1	42.90	42.95	-1	5,802	-0.02%
2021/03/04	0	0.00	2	44.08	43.55	-2	5,959	-0.03%
2021/03/03	12	43.07	7	43.20	43.85	5	5,920	0.08%
2021/03/02	1	43.00	2	42.90	42.40	-1	5,874	-0.02%
2021/02/26	2	42.88	0	0.00	43.15	2	5,890	0.03%
2021/02/25	0	0.00	21	44.76	44.45	-21	5,794	-0.36%
2021/02/24	3	44.55	0	0.00	44.40	3	5,882	0.05%
2021/02/23	35	43.66	3	44.37	44.65	32	6,035	0.53%
2021/02/22	0	0.00	21	43.25	43.60	-21	6,028	-0.35%
2021/02/19	1	42.60	2	42.80	42.55	-1	6,085	-0.02%
2021/02/18	0	0.00	1	42.45	43.30	-1	6,145	-0.02%
2021/02/02	7	41.90	0	0.00	42.25	7	6,570	0.11%
2021/01/29	3	40.35	3	40.40	39.95	0	6,608	0.00%
2021/01/22	0.2	41.70	77	41.80	42.00	-76.8	6,679	-1.15%
2021/01/21	0	0.00	1	42.15	41.70	-1	6,672	-0.01%
2021/01/18	0	0.00	25	42.66	42.35	-25	6,533	-0.38%
2021/01/12	0	0.00	100	43.15	43.05	-100	6,351	-1.57%
2021/01/07	2	42.60	2.2	42.58	42.85	-0.2	6,170	0.00%
2021/01/06	1	40.80	309.4	41.02	41.35	-308.4	6,075	-5.08%	大賣/鉅額交易
2021/01/05	5	43.72	10.3	42.94	42.80	-5.3	5,880	-0.09%
2021/01/04	0	0.00	2	44.20	44.40	-2	5,711	-0.04%
2020/12/31	8	44.20	0	0.00	44.05	8	5,632	0.14%
2020/12/29	0	0.00	2	43.35	43.35	-2	5,619	-0.04%
2020/12/28	0	0.00	1	43.70	43.60	-1	5,671	-0.02%
2020/12/23	0	0.00	1	43.20	43.35	-1	5,735	-0.02%
2020/12/22	3	43.72	0	0.00	43.05	3	5,733	0.05%
2020/12/21	1	44.80	1	44.20	44.65	0	5,756	0.00%
2020/12/18	5	45.14	0	0.00	45.10	5	5,733	0.09%
2020/12/17	10	45.15	1	45.25	45.50	9	5,731	0.16%
2020/12/16	202	45.46	1.4	45.45	45.70	200.6	5,727	3.50%	大買/鉅額交易
2020/12/15	51	45.20	0.2	45.40	44.80	50.8	5,641	0.90%
2020/12/14	2	45.05	4	45.15	45.15	-2	5,592	-0.04%
2020/12/11	45	44.90	0	0.00	44.35	45	5,524	0.81%
2020/12/10	1	44.70	0	0.00	44.80	1	5,539	0.02%
2020/12/09	51	45.40	21	45.30	45.30	30	5,503	0.55%
2020/12/08	153	45.28	2	45.10	45.45	151	5,469	2.76%	大買/鉅額交易
2020/12/07	0	0.00	2	43.65	43.80	-2	5,351	-0.04%
2020/12/04	2	43.45	0	0.00	43.70	2	5,386	0.04%
2020/12/03	2	43.15	0	0.00	43.30	2	5,370	0.04%
2020/11/30	1	42.90	2	43.15	42.50	-1	5,374	-0.02%
2020/11/26	0	0.00	1	43.25	43.20	-1	5,288	-0.02%
2020/11/25	0	0.00	15	42.90	43.00	-15	5,393	-0.28%
2020/11/24	15	43.30	2	42.65	42.75	13	5,366	0.24%
2020/11/23	0.4	43.23	8	44.19	43.30	-7.6	5,316	-0.14%
2020/11/20	2	43.28	17	42.36	43.25	-15	5,180	-0.29%
2020/11/19	15	41.68	1	41.95	41.80	14	4,947	0.28%
2020/11/17	0	0.00	1	40.10	40.35	-1	4,780	-0.02%
2020/11/16	2	39.90	2	39.90	39.95	0	4,811	0.00%
2020/11/13	1	40.40	2	41.25	39.95	-1	4,820	-0.02%
2020/11/12	2.1	40.04	4	39.90	39.90	-1.9	4,745	-0.04%
2020/11/11	0	0.00	6	39.35	40.00	-6	4,888	-0.12%
2020/11/10	1	38.55	4	38.60	38.60	-3	4,971	-0.06%
2020/11/06	0	0.00	1	38.35	38.25	-1	5,078	-0.02%
2020/11/05	2.1	38.01	2	37.50	38.00	0.1	5,174	0.00%
2020/11/03	0.3	36.30	0	0.00	36.70	0.3	5,035	0.01%
2020/10/27	2	37.00	20	37.35	37.45	-18	5,352	-0.34%
2020/10/21	0	0.00	2	37.00	36.85	-2	5,463	-0.04%
2020/10/16	0	0.00	1	36.70	36.70	-1	5,635	-0.02%
2020/10/06	0	0.00	1	37.95	38.00	-1	6,125	-0.02%
2020/09/30	1	37.25	0	0.00	36.90	1	6,153	0.02%
2020/09/29	0	0.00	2	37.30	37.20	-2	6,259	-0.03%
2020/09/28	0	0.00	1	36.65	36.70	-1	6,259	-0.02%
2020/09/25	0	0.00	6	35.72	36.00	-6	6,273	-0.10%
2020/09/24	1	35.85	2	35.80	35.70	-1	6,256	-0.02%
2020/09/23	1	36.85	0	0.00	37.30	1	6,213	0.02%
2020/09/18	0	0.00	2	37.70	37.70	-2	6,209	-0.03%
2020/09/15	0	0.00	3	38.45	38.50	-3	6,224	-0.05%
2020/09/10	1	38.40	0	0.00	38.50	1	6,293	0.02%
2020/09/08	1	37.50	1	37.40	37.50	0	6,182	0.00%
2020/09/07	0	0.00	1	37.20	37.25	-1	6,152	-0.02%
2020/09/02	1	36.10	0	0.00	35.90	1	6,043	0.02%
2020/09/01	1	36.70	2	36.43	36.40	-1	6,018	-0.02%
2020/08/31	1	36.90	0	0.00	36.00	1	5,954	0.02%
2020/08/24	10	37.60	10	37.88	37.65	0	6,080	0.00%
2020/08/21	2	38.20	4	37.86	38.10	-2	6,084	-0.03%
2020/08/20	2	37.25	9	38.08	37.45	-7	6,072	-0.12%
2020/08/19	2	38.65	1	38.35	38.40	1	5,995	0.02%
2020/08/18	2	38.60	4	38.35	39.00	-2	5,938	-0.03%
2020/08/17	4	38.94	2	38.30	38.75	2	5,860	0.03%
2020/08/14	8	38.63	5	38.58	38.65	3	5,618	0.05%
2020/08/13	0	0.00	2	37.60	37.75	-2	5,386	-0.04%
2020/08/12	1	36.50	1	36.75	36.35	0	5,277	0.00%
2020/08/11	51	36.95	50	36.85	36.65	1	5,220	0.02%
2020/08/06	2	36.00	6	36.48	36.40	-4	5,117	-0.08%
2020/08/05	1	36.15	5	35.25	35.90	-4	5,015	-0.08%
2020/08/04	2	34.90	6	34.95	35.55	-4	4,923	-0.08%
2020/08/03	1	33.60	0	0.00	33.60	1	4,841	0.02%
2020/07/31	1	34.00	0	0.00	33.95	1	4,787	0.02%
2020/07/30	3	33.63	0	0.00	34.40	3	4,821	0.06%
2020/07/29	12	33.78	0	0.00	33.65	12	4,862	0.25%
2020/07/28	2	33.55	0	0.00	33.55	2	4,921	0.04%
2020/07/23	1	34.90	1	35.55	35.00	0	5,072	0.00%
2020/07/22	3	35.60	1	35.40	35.65	2	5,096	0.04%
2020/07/21	1	35.70	0	0.00	35.55	1	5,052	0.02%
2020/07/20	2	35.05	0	0.00	35.05	2	5,070	0.04%
2020/07/17	1	36.70	1.2	36.42	35.70	-0.2	5,023	0.00%
2020/07/16	6	37.13	21	36.50	37.00	-15	4,973	-0.30%
2020/07/15	0	0.00	1	36.30	36.35	-1	4,823	-0.02%
2020/07/14	0	0.00	1	35.65	35.55	-1	4,782	-0.02%
2020/07/13	1	35.95	0	0.00	35.55	1	4,758	0.02%
2020/07/10	0	0.00	5	35.35	35.50	-5	4,728	-0.11%
2020/07/08	0	0.00	2	35.60	36.00	-2	4,653	-0.04%
2020/07/06	0	0.00	2	35.08	35.10	-2	4,552	-0.04%
2020/07/03	2	34.88	1	35.00	34.95	1	4,557	0.02%
2020/07/02	0	0.00	1	35.20	35.15	-1	4,612	-0.02%
2020/06/30	0	0.00	9	33.66	33.75	-9	4,590	-0.20%
2020/06/29	2.2	33.96	5	34.15	33.95	-2.9	4,602	-0.06%
2020/06/24	0	0.00	5	34.90	34.50	-5	4,614	-0.11%
2020/06/22	1	34.70	0	0.00	34.60	1	4,693	0.02%
2020/06/19	9	35.01	5	35.05	35.00	4	4,719	0.08%
2020/06/18	0	0.00	10	35.40	35.10	-10	4,715	-0.21%
2020/06/16	1	34.45	0	0.00	34.15	1	4,763	0.02%
2020/06/12	0	0.00	5	34.25	34.45	-5	4,997	-0.10%
2020/06/11	0	0.00	1	34.85	34.70	-1	5,094	-0.02%
2020/06/10	0	0.00	12	35.90	36.00	-12	5,095	-0.24%
2020/06/09	7	35.37	1	35.45	35.40	6	5,202	0.12%
2020/06/08	2	34.93	2	35.03	35.20	0	5,290	0.00%
2020/06/05	1	34.70	1	34.85	34.75	0	5,287	0.00%
2020/06/04	1	34.75	0	0.00	34.75	1	5,291	0.02%
2020/06/03	2	34.35	1	34.40	34.60	1	5,331	0.02%
2020/06/01	0	0.00	2	33.30	33.75	-2	5,302	-0.04%
2020/05/29	2	33.38	0	0.00	32.80	2	5,263	0.04%
2020/05/27	1	33.45	0	0.00	34.00	1	5,029	0.02%
2020/05/22	4	32.63	0	0.00	32.55	4	5,050	0.08%
2020/05/21	2	33.58	0	0.00	33.80	2	5,024	0.04%
2020/05/19	1	33.30	1	33.50	33.30	0	4,972	0.00%
2020/05/18	1	32.35	0	0.00	32.25	1	4,934	0.02%
2020/05/14	2	32.28	0	0.00	32.00	2	4,866	0.04%
2020/05/13	2	33.10	0	0.00	33.05	2	4,782	0.04%
2020/05/11	2	34.00	0	0.00	33.85	2	4,722	0.04%
2020/05/06	0	0.00	2	34.25	34.50	-2	4,675	-0.04%
2020/05/05	4	34.35	4	34.75	34.55	0	4,627	0.00%
2020/04/29	7	34.95	0	0.00	34.50	7	4,405	0.16%
2020/04/28	3	34.20	6	34.09	34.55	-3	4,379	-0.07%
2020/04/27	6	32.91	1	31.60	32.80	5	4,385	0.11%
2020/04/24	1	30.60	0	0.00	30.60	1	4,282	0.02%
2020/04/17	0	0.00	1	33.10	33.10	-1	4,100	-0.02%
2020/04/16	0	0.00	4	32.56	32.85	-4	4,028	-0.10%
2020/04/14	12	33.23	1	33.10	33.30	11	3,956	0.28%
2020/04/13	1	32.20	0	0.00	32.05	1	3,904	0.03%
2020/04/06	1	29.95	0	0.00	30.05	1	3,697	0.03%
2020/03/30	7	30.99	0	0.00	31.15	7	3,539	0.20%
2020/03/27	2	31.10	2.3	31.01	31.00	-0.3	3,489	-0.01%
2020/03/20	10	29.80	25	30.22	30.25	-15	3,357	-0.45%
2020/03/19	1	31.00	7	31.01	29.70	-6	3,219	-0.19%
2020/03/18	12	33.03	5	32.95	33.00	7	3,094	0.23%
2020/03/17	0	0.00	5	33.55	33.00	-5	3,023	-0.17%
2020/03/16	0	0.00	1	35.30	34.90	-1	2,921	-0.03%
2020/03/13	5	35.78	0	0.00	36.00	5	2,853	0.18%
2020/03/12	2	37.15	0	0.00	37.85	2	2,743	0.07%
2020/03/10	2	37.65	0	0.00	38.35	2	2,580	0.08%
2020/03/09	2	37.90	40	37.90	38.10	-38	2,568	-1.48%
2020/03/06	3	38.82	3	39.00	39.00	0	2,521	0.00%
2020/03/04	33	39.36	0	0.00	39.20	33	2,525	1.31%
2020/02/27	0	0.00	3	39.55	39.55	-3	2,620	-0.11%
2020/02/26	3	38.70	0	0.00	39.10	3	2,573	0.12%
2020/02/21	3	39.35	0	0.00	39.15	3	2,615	0.11%
2020/02/20	1	39.25	0	0.00	39.10	1	2,680	0.04%
2020/02/19	3	39.20	0	0.00	39.45	3	2,709	0.11%
2020/02/13	2	39.55	0	0.00	39.55	2	3,163	0.06%
2020/02/12	0	0.00	3	39.60	39.45	-3	3,227	-0.09%
2020/02/10	3	39.20	0	0.00	39.40	3	3,239	0.09%
2020/02/04	0	0.00	2	39.80	39.60	-2	3,293	-0.06%
2020/02/03	0	0.00	2	39.00	39.35	-2	3,314	-0.06%
2020/01/31	6	39.51	0	0.00	39.35	6	3,313	0.18%
2020/01/30	5	39.75	2	40.00	39.10	3	3,309	0.09%
2020/01/16	1	42.10	0	0.00	42.15	1	3,242	0.03%
2020/01/14	3	42.35	0	0.00	42.20	3	3,354	0.09%
2020/01/10	0	0.00	1	41.45	41.75	-1	3,562	-0.03%
2020/01/07	3	41.40	0	0.00	41.35	3	3,905	0.08%
2020/01/02	3	42.00	2	42.10	42.10	1	4,028	0.02%
2019/12/27	3	42.30	0	0.00	42.30	3	4,165	0.07%
2019/12/24	0	0.00	3	42.10	42.00	-3	4,413	-0.07%
2019/12/23	4	42.51	0	0.00	42.45	4	4,491	0.09%
2019/12/19	0	0.00	35	42.20	42.20	-35	4,446	-0.79%
2019/12/18	5	42.35	0	0.00	42.25	5	4,593	0.11%
2019/12/13	3	41.83	0	0.00	41.65	3	4,676	0.06%
2019/12/12	1	41.70	0	0.00	41.65	1	4,648	0.02%
2019/12/11	1	41.05	0	0.00	41.15	1	4,660	0.02%
2019/12/09	5	40.85	0	0.00	40.85	5	4,698	0.11%
2019/12/05	0	0.00	0.3	41.35	41.10	-0.3	4,680	-0.01%
2019/12/04	1	41.00	0	0.00	41.35	1	4,709	0.02%
2019/11/29	2	41.70	0	0.00	41.60	2	4,782	0.04%
2019/11/28	2	42.00	0	0.00	42.00	2	4,904	0.04%
2019/11/27	0	0.00	10	42.00	42.00	-10	5,085	-0.20%
2019/11/26	3	42.20	0	0.00	41.85	3	5,132	0.06%
2019/11/19	0	0.00	1	42.15	42.45	-1	5,580	-0.02%
2019/11/18	0	0.00	15	42.80	42.80	-15	5,521	-0.27%
2019/11/15	10	42.90	0	0.00	42.95	10	5,489	0.18%
2019/11/12	28	43.93	4	44.05	44.00	24	5,374	0.45%
2019/11/11	2	47.13	9	47.47	46.95	-7	5,134	-0.14%
2019/11/08	0	0.00	2	48.15	48.35	-2	5,129	-0.04%
2019/11/06	2	48.38	0	0.00	48.30	2	5,175	0.04%
2019/11/05	0	0.00	6	48.20	48.20	-6	5,166	-0.12%
2019/11/04	0	0.00	1	48.05	48.25	-1	5,203	-0.02%
2019/11/01	0	0.00	1	48.00	48.20	-1	5,230	-0.02%
2019/10/30	0	0.00	1	47.90	48.00	-1	5,276	-0.02%
2019/10/28	3	47.60	5	47.75	47.55	-2	5,312	-0.04%
2019/10/25	1	47.70	0	0.00	47.70	1	5,313	0.02%
2019/10/24	0	0.00	1	48.00	48.00	-1	5,323	-0.02%
2019/10/23	1	47.80	10	47.81	47.90	-9	5,337	-0.17%
2019/10/22	0	0.00	18.3	48.16	47.80	-18.3	5,320	-0.34%
2019/10/21	2	48.58	2	48.45	48.55	0	5,267	0.00%
2019/10/18	0	0.00	5	48.40	48.70	-5	5,261	-0.10%
2019/10/17	5	48.10	1	47.30	48.15	4	5,135	0.08%
2019/10/16	15	47.95	10	46.80	47.95	5	5,045	0.10%
2019/10/15	5	46.60	6	46.93	46.60	-1	4,906	-0.02%
2019/10/14	0	0.00	6	45.98	46.05	-6	4,817	-0.12%
2019/10/08	1	45.10	0	0.00	45.15	1	4,756	0.02%
2019/10/07	20	45.55	0	45.35	45.35	20	4,751	0.42%
2019/10/03	1	44.95	0	0.00	45.00	1	4,717	0.02%
2019/10/01	1	46.05	0	0.00	46.15	1	4,620	0.02%
2019/09/27	13	45.62	2	45.90	45.80	11	4,558	0.24%
2019/09/26	13	45.19	4	45.20	45.10	9	4,414	0.20%
2019/09/25	1	44.90	0	0.00	45.00	1	4,333	0.02%
2019/09/24	10	45.15	1	44.65	44.65	9	4,339	0.21%
2019/09/23	6	45.00	6	45.30	45.00	0	4,302	0.00%
2019/09/20	0	0.00	1	44.35	44.40	-1	4,202	-0.02%
2019/09/18	2	44.60	1	44.45	44.60	1	4,143	0.02%
2019/09/16	1	44.15	0	0.00	44.25	1	4,158	0.02%
2019/09/12	2	44.13	0	0.00	44.15	2	4,115	0.05%
2019/09/10	5	43.95	11	43.93	43.95	-6	4,084	-0.15%
2019/09/05	0	0.00	10	43.50	43.70	-10	4,098	-0.24%
2019/09/04	0	0.00	4	43.49	43.50	-4	4,089	-0.10%
2019/09/03	0	0.00	4	43.54	43.45	-4	4,087	-0.10%
2019/09/02	10	44.08	3	44.13	44.05	7	4,061	0.17%
2019/08/30	1	44.00	0	0.00	44.00	1	3,937	0.03%
2019/08/28	0.5	43.00	0	0.00	43.00	0.5	3,712	0.01%
2019/08/27	13	43.66	141	43.28	43.00	-128	3,669	-3.49%	大賣/鉅額交易
2019/08/26	11	42.70	12	43.00	42.60	-1	3,526	-0.03%
2019/08/23	8	42.58	5	42.55	42.50	3	3,394	0.09%
2019/08/22	0	0.00	5.1	40.47	41.30	-5.1	3,183	-0.16%
2019/08/21	1.2	40.06	0	0.00	40.00	1.2	3,179	0.04%
2019/08/16	0	0.00	5	40.20	40.10	-5	3,219	-0.16%
2019/08/15	0	0.00	2	40.10	40.10	-2	3,211	-0.06%
2019/08/14	0.1	40.20	20	40.40	40.15	-19.9	3,248	-0.61%
2019/08/13	3	40.47	38	40.54	40.25	-35	3,256	-1.07%
2019/08/12	2	39.35	85.5	39.80	40.00	-83.5	3,229	-2.59%
2019/08/08	0	0.00	1	39.00	39.05	-1	3,192	-0.03%
2019/08/07	4	38.55	0	0.00	38.75	4	3,208	0.12%
2019/08/06	4	38.50	1	39.00	38.75	3	3,254	0.09%
2019/08/02	1	39.00	0	0.00	39.00	1	3,267	0.03%
2019/07/31	1.1	39.93	10	40.40	40.40	-8.9	3,327	-0.27%
2019/07/30	0.1	40.15	40	40.14	40.15	-40	3,299	-1.21%
2019/07/26	0	0.00	50	40.13	40.20	-50	3,318	-1.51%
2019/07/24	0	0.00	3	39.70	39.65	-3	3,357	-0.09%
2019/07/23	0	0.00	1	39.60	39.65	-1	3,402	-0.03%
2019/07/19	1	40.30	0	0.00	40.40	1	3,498	0.03%
2019/07/18	0	0.00	1	40.20	40.20	-1	3,544	-0.03%
2019/07/17	0	0.00	1	40.40	40.30	-1	3,573	-0.03%
2019/07/16	1	40.65	0	0.00	40.55	1	3,634	0.03%
2019/07/01	0	0.00	0.3	40.10	39.90	-0.3	4,041	-0.01%
2019/06/19	0.8	40.25	0	0.00	40.25	0.8	4,059	0.02%
2019/06/13	1	39.05	0	0.00	39.10	1	4,028	0.02%
2019/06/12	1	39.30	0	0.00	39.55	1	4,083	0.02%
2019/06/03	0	0.00	2	40.00	40.00	-2	3,913	-0.05%
2019/05/31	1	40.05	0	0.00	40.10	1	3,899	0.03%
2019/05/28	0	0.00	1	40.25	40.00	-1	3,918	-0.03%
2019/05/22	0	0.00	1	40.55	40.15	-1	3,830	-0.03%
2019/05/17	2	38.83	0	0.00	38.65	2	3,753	0.05%
2019/05/16	1	38.65	0	0.00	38.65	1	3,756	0.03%
2019/05/09	1	40.00	0	0.00	39.95	1	3,642	0.03%
2019/05/08	1	40.50	0	0.00	40.65	1	3,564	0.03%
2019/04/25	7	40.91	0	0.00	40.40	7	3,231	0.22%
2019/04/19	0	0.00	5	41.25	41.20	-5	2,929	-0.17%
2019/04/18	3	40.87	0	0.00	41.05	3	2,856	0.11%
2019/04/17	2	41.33	0	0.00	41.15	2	2,785	0.07%
2019/04/16	10	41.00	0	0.00	41.00	10	2,720	0.37%
2019/04/15	1	41.30	1	41.40	41.30	0	2,687	0.00%
2019/04/10	1.1	42.40	20	42.23	42.55	-19	2,562	-0.74%
2019/04/09	0.5	41.85	0	0.00	41.85	0.5	2,549	0.02%
2019/04/03	0	0.00	30	41.57	41.70	-30	2,564	-1.17%
2019/04/02	0.3	41.60	0	0.00	41.45	0.3	2,592	0.01%
2019/03/29	0	0.00	28	41.76	41.95	-28	2,572	-1.09%
2019/03/28	5	41.14	0	0.00	41.40	5	2,748	0.18%
2019/03/27	5	41.51	1	41.80	41.90	4	2,725	0.15%
2019/03/26	0	0.00	30	41.78	41.65	-30	2,711	-1.11%
2019/03/15	1	42.10	0	0.00	43.00	1	2,610	0.04%
2019/03/07	0	0.00	20	43.00	43.00	-20	2,724	-0.73%
2019/03/06	1	43.05	0	0.00	43.10	1	2,789	0.04%
2019/02/27	0	0.00	10	44.05	43.75	-10	2,823	-0.35%
2019/02/26	20	44.30	0	0.00	44.05	20	2,770	0.72%
2019/02/21	2	43.25	0	0.00	43.05	2	2,729	0.07%
2019/02/15	1	42.50	0	0.00	42.40	1	2,825	0.04%
2019/01/29	1	42.50	0	0.00	42.90	1	3,105	0.03%
2019/01/17	8	43.00	0	0.00	42.80	8	3,237	0.25%
2019/01/15	0	0.00	1	42.75	42.95	-1	3,317	-0.03%
2019/01/11	0	0.00	6	42.75	42.55	-6	3,343	-0.18%
2019/01/04	0	0.00	1	41.25	41.20	-1	3,446	-0.03%
2019/01/03	1	41.00	1	40.80	41.05	0	3,602	0.00%
2019/01/02	1	40.20	1	41.20	40.20	0	3,626	0.00%
2018/12/26	3	40.40	3	40.15	40.15	0	3,712	0.00%
2018/12/25	1	40.30	0	0.00	40.30	1	3,694	0.03%
2018/12/24	0	0.00	1	41.10	41.15	-1	3,707	-0.03%
2018/12/22	2	40.75	0	0.00	41.00	2	3,697	0.05%
2018/12/21	7	40.41	0	0.00	40.00	7	3,756	0.19%
2018/12/17	1	42.90	0	0.00	43.00	1	3,651	0.03%
2018/11/29	0	0.00	3	41.55	41.60	-3	3,692	-0.08%
2018/11/27	2	40.40	0	0.00	40.70	2	3,645	0.05%
2018/11/26	0	0.00	3	40.80	40.60	-3	3,671	-0.08%
2018/11/20	0	0.00	1	40.10	40.30	-1	3,722	-0.03%
2018/11/19	3	39.60	0	0.00	40.00	3	3,757	0.08%
2018/11/16	0	0.00	2	40.40	40.45	-2	3,768	-0.05%
2018/11/14	0	0.00	1	39.20	39.10	-1	3,785	-0.03%
2018/11/13	8	37.89	8	39.09	39.20	0	3,790	0.00%
2018/11/12	4	39.56	10	40.00	39.10	-6	3,715	-0.16%
2018/11/09	4	41.96	0	0.00	41.50	4	3,620	0.11%
2018/11/08	17	43.49	18	43.57	43.60	-1	3,552	-0.03%
2018/11/07	0	0.00	1	43.80	43.40	-1	3,585	-0.03%
2018/11/05	2	42.70	2	43.40	43.50	0	3,752	0.00%
2018/11/02	2	42.80	2	43.30	43.35	0	3,802	0.00%
2018/10/31	0	0.00	2	43.55	43.55	-2	4,011	-0.05%
2018/10/29	1	41.60	0	0.00	41.50	1	4,138	0.02%
2018/10/25	5	41.85	0	0.00	41.80	5	4,162	0.12%
2018/10/23	1	41.75	6	41.98	42.10	-5	4,224	-0.12%
2018/10/19	1	42.20	0	0.00	42.50	1	4,270	0.02%
2018/10/18	1	43.00	0	0.00	42.80	1	4,251	0.02%
2018/10/16	3	43.00	0	0.00	42.65	3	4,240	0.07%
2018/10/15	1	42.70	0	0.00	42.60	1	4,238	0.02%
2018/10/12	0	0.00	1	44.00	43.60	-1	4,205	-0.02%
2018/10/11	1	43.35	20	42.81	43.35	-19	4,201	-0.45%
2018/10/09	6	45.57	0	0.00	45.60	6	4,095	0.15%
2018/10/08	2	45.60	0	0.00	45.50	2	4,078	0.05%
2018/10/05	1	46.00	31	46.04	45.70	-30	4,128	-0.73%
2018/10/04	1	46.30	2	46.65	46.30	-1	4,180	-0.02%
2018/10/03	1	47.20	2	47.08	47.00	-1	4,167	-0.02%
2018/10/01	2	48.15	2	48.25	48.25	0	4,143	0.00%
2018/09/28	15	48.20	5	48.65	48.00	10	4,210	0.24%
2018/09/27	17	48.22	0	0.00	48.45	17	4,159	0.41%
2018/09/25	3	48.15	0	0.00	48.10	3	4,137	0.07%
2018/09/20	1	47.75	0	0.00	47.70	1	4,109	0.02%
2018/09/19	1	48.15	11	48.20	48.25	-10	4,106	-0.24%
2018/09/18	100	48.00	102	48.10	47.90	-2	4,085	-0.05%	大賣/
2018/09/14	0	0.00	11	47.20	47.20	-11	4,064	-0.27%
2018/09/13	0	0.00	20	46.76	46.80	-20	4,039	-0.50%
2018/09/12	14	46.32	19	46.43	46.55	-5	4,045	-0.12%
2018/09/11	60	46.40	2	46.60	46.45	58	4,063	1.43%
2018/09/07	0	0.00	5	46.60	46.65	-5	4,176	-0.12%
2018/09/06	0	0.00	5	46.05	46.65	-5	4,185	-0.12%
2018/09/04	5	47.05	5	47.05	47.05	0	4,238	0.00%
2018/09/03	5	46.50	5	47.05	46.95	0	4,257	0.00%
2018/08/31	2	45.80	15	46.90	46.90	-13	4,244	-0.31%
2018/08/30	0	0.00	5	46.35	46.25	-5	4,230	-0.12%
2018/08/28	0	0.00	33	46.21	46.35	-33	4,274	-0.77%
2018/08/27	1	45.50	43	45.57	45.50	-42	4,280	-0.98%
2018/08/24	3	45.68	0	0.00	45.50	3	4,282	0.07%
2018/08/23	2	46.20	0	0.00	46.10	2	4,370	0.05%
2018/08/21	1	47.35	0	0.00	47.45	1	4,141	0.02%
2018/08/20	0	0.00	1	47.20	47.10	-1	4,144	-0.02%
2018/08/17	1	46.75	0	0.00	46.75	1	4,147	0.02%
2018/08/16	0	0.00	1	46.75	47.05	-1	4,166	-0.02%
2018/08/14	1	47.10	3	47.20	47.25	-2	4,240	-0.05%
2018/08/13	2	48.50	1	47.10	47.25	1	4,268	0.02%
2018/08/10	0	0.00	2	48.95	49.10	-2	4,196	-0.05%
2018/08/09	0	0.00	6	48.85	49.00	-6	4,209	-0.14%
2018/08/08	2	49.08	0	0.00	49.05	2	4,280	0.05%
2018/08/07	83	49.22	82	49.38	49.45	1	4,302	0.02%
2018/08/06	17	48.59	15	48.50	48.80	2	4,227	0.05%
2018/08/03	2	46.90	0	0.00	47.05	2	4,065	0.05%
2018/08/02	6	46.80	0	0.00	46.80	6	4,066	0.15%
2018/07/31	5	47.35	0	0.00	47.30	5	4,018	0.12%
2018/07/27	4	46.09	253	46.65	46.85	-249	3,963	-6.28%	大賣/鉅額交易
2018/07/20	0	0.00	3	44.90	45.20	-3	3,940	-0.08%
2018/07/18	8	45.34	0	0.00	45.65	8	3,938	0.20%
2018/07/11	3.3	45.21	0	0.00	45.25	3.3	3,856	0.09%
2018/07/04	2	44.35	2	44.98	45.55	0	3,880	0.00%
2018/06/29	0	0.00	2	45.20	45.85	-2	3,974	-0.05%
2018/06/28	1	44.20	1	44.80	44.65	0	3,980	0.00%
2018/06/27	0	0.00	1	44.60	44.60	-1	4,038	-0.02%
2018/06/25	1	45.10	2	45.00	45.00	-1	4,253	-0.02%
2018/06/20	1	45.05	0	0.00	45.55	1	4,379	0.02%
2018/06/19	1	45.35	0	0.00	45.10	1	4,403	0.02%
2018/06/15	2	46.20	0	0.00	46.25	2	4,410	0.05%
2018/06/12	3	48.15	1	47.60	47.85	2	4,403	0.05%
2018/06/07	0	0.00	3	46.80	47.15	-3	4,419	-0.07%
2018/06/05	3.3	45.68	4	45.93	46.25	-0.7	4,422	-0.02%
2018/06/04	2	45.00	0	0.00	45.65	2	4,400	0.05%
2018/05/31	0	0.00	1	45.60	45.60	-1	4,426	-0.02%
2018/05/30	1	45.00	0	0.00	44.95	1	4,338	0.02%
2018/05/29	2	45.20	2	45.70	45.55	0	4,343	0.00%
2018/05/28	2	45.60	0	0.00	45.60	2	4,382	0.05%
2018/05/24	2	46.00	0	0.00	46.10	2	4,470	0.04%
2018/05/23	1	47.00	0	0.00	46.60	1	4,501	0.02%
2018/05/22	0	0.00	3	46.20	46.60	-3	4,522	-0.07%
2018/05/21	0	0.00	5	45.32	45.60	-5	4,511	-0.11%
2018/05/17	2	44.45	0	0.00	44.85	2	4,645	0.04%
2018/05/16	2	44.90	0	0.00	44.50	2	4,687	0.04%
2018/05/15	3	45.27	0	0.00	45.00	3	4,683	0.06%
2018/05/09	1	46.00	0	0.00	46.00	1	4,766	0.02%
2018/05/04	2	46.80	0	0.00	46.65	2	4,880	0.04%
2018/05/02	1	47.35	0	0.00	47.35	1	4,913	0.02%
2018/04/30	2	47.00	0	0.00	47.90	2	4,936	0.04%
2018/04/24	0	0.00	2	47.83	47.85	-2	5,014	-0.04%
2018/04/23	0	0.00	1	47.40	47.70	-1	5,103	-0.02%
2018/04/19	0	0.00	3	47.82	48.15	-3	5,112	-0.06%
2018/04/18	2	47.20	0	0.00	47.20	2	5,086	0.04%
2018/04/11	2	48.18	0	0.00	48.05	2	5,262	0.04%
2018/04/09	0	0.00	6	47.79	48.05	-6	5,268	-0.11%
2018/03/29	12	47.27	5	47.16	47.35	7	5,203	0.13%
2018/03/28	2	48.00	3	48.10	47.80	-1	5,071	-0.02%
2018/03/27	2	48.90	6	48.90	48.60	-4	5,003	-0.08%
2018/03/26	2.3	48.85	0	0.00	49.00	2.3	4,977	0.05%
2018/03/23	0	0.00	2	49.20	49.25	-2	4,943	-0.04%
2018/03/22	0	0.00	3	49.48	49.65	-3	4,920	-0.06%
2018/03/21	4	48.95	0	0.00	49.50	4	4,887	0.08%
2018/03/20	2	50.00	0	0.00	50.10	2	4,845	0.04%
2018/03/19	1	50.10	0	0.00	49.90	1	4,845	0.02%
2018/03/16	2	50.20	0	0.00	50.10	2	4,849	0.04%
2018/03/15	1	50.70	0	0.00	50.40	1	4,777	0.02%
2018/03/14	0	0.00	4	50.70	50.50	-4	4,772	-0.08%
2018/03/13	1	50.00	0	0.00	49.95	1	4,742	0.02%
2018/03/12	0	0.00	3	50.20	50.30	-3	4,801	-0.06%
2018/03/07	0	0.00	20	49.23	49.05	-20	4,983	-0.40%
2018/03/06	11	49.00	20	49.20	49.20	-9	5,016	-0.18%
2018/03/05	12	49.49	0	0.00	49.10	12	5,177	0.23%
2018/03/02	1	49.55	0	0.00	49.75	1	5,254	0.02%
2018/03/01	3	49.80	0	0.00	50.00	3	5,257	0.06%
2018/02/27	1	50.40	0	0.00	50.20	1	5,244	0.02%
2018/02/26	20	51.10	0	0.00	50.50	20	5,222	0.38%
2018/02/23	20	49.95	47	50.29	50.40	-27	5,183	-0.52%
2018/02/22	3	49.53	16	50.44	49.60	-13	5,217	-0.25%
2018/02/21	48	49.62	8	49.91	50.00	40	5,162	0.77%
2018/02/12	0	0.00	3	48.72	48.95	-3	5,113	-0.06%
2018/02/09	0	0.00	1	48.05	47.40	-1	5,109	-0.02%
2018/02/07	1	49.90	0	0.00	49.10	1	5,038	0.02%
2018/02/06	1	49.25	0	0.00	49.40	1	5,004	0.02%
2018/02/01	1	51.20	0	0.00	51.00	1	4,933	0.02%
2018/01/29	2	51.10	2	51.60	51.60	0	4,824	0.00%
2018/01/24	2	51.40	0	0.00	51.60	2	4,704	0.04%
2018/01/19	0	0.00	4	52.60	52.20	-4	4,629	-0.09%
2018/01/18	4	52.55	2	53.00	52.40	2	4,583	0.04%
2018/01/17	0	0.00	5	52.16	52.60	-5	4,528	-0.11%
2018/01/15	0	0.00	5	51.64	51.60	-5	4,386	-0.11%
2018/01/10	0	0.00	2	51.40	51.50	-2	4,289	-0.05%
2018/01/08	0	0.00	7	51.60	51.60	-7	4,174	-0.17%
2018/01/05	2	51.20	0	0.00	51.50	2	4,120	0.05%
2018/01/03	3	51.50	0	0.00	52.00	3	4,068	0.07%
2018/01/02	6	52.05	0	0.00	51.70	6	4,032	0.15%