正新 (2105)-元大-新竹經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
48.20
漲跌
▼1.25
漲幅
-2.53%
成交量
5,145張
產業
上市橡膠類股
969人加入追蹤

立即追蹤
本地時間:13:30(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－元大-新竹經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

元大-新竹經國券商分點個股進出
元大-新竹經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
2024/04/15	5	49.95	0	0.00	49.45	5	4,574	0.11%
2024/04/11	1	48.85	2	49.50	49.20	-1	4,517	-0.02%
2024/04/10	1	49.15	0	49.35	49.10	1	4,514	0.02%
2024/04/09	0	0.00	2	49.10	49.65	-2	4,568	-0.04%
2024/04/08	2	48.65	0	0.00	48.55	2	4,601	0.04%
2024/04/02	5	48.60	0	0.00	48.80	5	4,561	0.11%
2024/03/29	2	49.90	8	50.08	50.00	-6	4,566	-0.13%
2024/03/28	1	49.65	0	0.00	49.70	1	4,531	0.02%
2024/03/27	1	50.30	14	50.04	49.85	-13	4,663	-0.28%
2024/03/26	0	0.00	12	48.88	48.85	-12	4,973	-0.24%
2024/03/25	0	0.00	1	47.90	48.15	-1	5,384	-0.02%
2024/03/22	17	48.19	17	48.44	48.10	0	5,850	0.00%
2024/03/21	2	48.33	16	49.04	49.15	-14	6,293	-0.22%
2024/03/20	5	48.51	1	48.70	48.40	4	6,762	0.06%
2024/03/19	1	47.90	0	0.00	47.80	1	6,807	0.01%
2024/03/18	6	49.61	30.3	49.66	49.50	-24.3	6,858	-0.35%
2024/03/15	1	47.95	28	47.83	48.20	-27	6,781	-0.40%
2024/03/14	0	0.00	42	47.64	47.65	-42	6,721	-0.62%
2024/03/12	0	0.00	1	46.50	46.50	-1	6,803	-0.01%
2024/03/11	5	45.90	0	0.00	46.10	5	6,963	0.07%
2024/03/08	0	0.00	1	46.55	46.30	-1	7,198	-0.01%
2024/03/04	0	0.00	30	46.75	46.75	-30	7,683	-0.39%
2024/02/29	0	0.00	33	46.65	46.95	-33	7,836	-0.42%
2024/02/22	0	0.00	1	46.30	46.30	-1	7,894	-0.01%
2024/02/21	0	0.00	1	46.00	45.85	-1	7,974	-0.01%
2024/02/20	0	0.00	2	46.00	46.00	-2	8,052	-0.02%
2024/02/16	0	0.00	25	46.20	46.55	-25	8,334	-0.30%
2024/02/15	0	0.00	1	45.40	45.10	-1	8,361	-0.01%
2024/02/02	0	0.00	20.5	45.31	45.70	-20.5	8,426	-0.24%
2024/02/01	8	44.89	0	0.00	44.85	8	8,426	0.09%
2024/01/31	0	0.00	5	45.30	45.45	-5	8,453	-0.06%
2024/01/30	0	0.00	5	45.20	45.10	-5	8,500	-0.06%
2024/01/24	0	0.00	45	43.86	44.15	-45	8,603	-0.52%
2024/01/23	3	42.95	0	0.00	43.20	3	8,675	0.03%
2024/01/22	0	0.00	40	43.55	43.25	-40	8,707	-0.46%
2024/01/19	0	0.00	5	43.10	43.15	-5	8,706	-0.06%
2024/01/18	5.3	42.21	0	0.00	42.35	5.3	8,755	0.06%
2024/01/17	0	0.00	1	43.15	42.90	-1	8,775	-0.01%
2024/01/16	0	0.00	120	43.15	43.10	-120	8,733	-1.37%	大賣/鉅額交易
2024/01/12	2	43.65	20	43.80	43.75	-18	8,720	-0.21%
2024/01/11	5.5	42.87	33	43.41	43.60	-27.5	8,766	-0.31%
2024/01/10	5	44.00	0	0.00	43.95	5	8,745	0.06%
2024/01/09	3	44.67	0	0.00	44.75	3	8,781	0.03%
2024/01/08	5	45.10	0.1	45.30	45.10	4.9	8,839	0.06%
2024/01/05	2	45.10	25	45.17	45.00	-23	8,912	-0.26%
2024/01/04	0	0.00	20	45.00	44.95	-20	9,077	-0.22%
2024/01/02	0	0.00	1	45.10	45.55	-1	9,284	-0.01%
2023/12/29	1	45.25	2	45.55	44.90	-1	9,312	-0.01%
2023/12/28	0	0.00	0.1	45.00	45.00	-0.1	9,359	0.00%
2023/12/26	2	44.65	6	44.50	44.50	-4	9,419	-0.04%
2023/12/25	7	44.89	0.9	45.30	44.75	6.1	9,438	0.06%
2023/12/22	5.3	45.72	0	0.00	45.45	5.3	9,439	0.06%
2023/12/21	0	0.00	2	47.90	47.90	-2	9,287	-0.02%
2023/12/20	0	0.00	8	46.71	47.00	-8	8,874	-0.09%
2023/12/19	0	0.00	2	46.25	46.25	-2	8,458	-0.02%
2023/12/18	0.1	46.45	67	46.22	46.60	-66.9	8,068	-0.83%
2023/12/15	26	45.14	20	45.55	45.35	6	7,684	0.08%
2023/12/14	40	45.08	3	45.35	45.30	37	7,343	0.50%
2023/12/13	32.3	45.18	0	0.00	45.00	32.3	7,361	0.44%
2023/12/12	1	46.45	5	46.40	46.30	-4	7,329	-0.05%
2023/12/11	5	45.33	10	45.50	45.40	-5	7,273	-0.07%
2023/12/08	1	45.25	0	0.00	45.00	1	7,356	0.01%
2023/12/07	10.5	44.85	10	45.50	44.85	0.5	7,324	0.01%
2023/12/06	2.2	45.07	30	45.23	45.00	-27.8	7,366	-0.38%
2023/12/05	3	44.00	105	43.98	44.25	-102	7,404	-1.38%	大賣/鉅額交易
2023/12/04	9	44.88	11	45.65	44.70	-2	7,195	-0.03%
2023/12/01	10	46.85	13	47.22	46.50	-3	6,918	-0.04%
2023/11/30	15	46.93	10	47.55	47.05	5	6,870	0.07%
2023/11/29	0.1	47.60	0	0.00	47.30	0.1	6,788	0.00%
2023/11/28	1	47.45	53	47.56	47.45	-52	6,868	-0.76%
2023/11/27	1.1	46.80	44.7	46.94	46.85	-43.6	6,925	-0.63%
2023/11/22	0	0.00	10.1	46.35	46.20	-10.1	7,191	-0.14%
2023/11/21	0.1	45.80	14	46.19	46.10	-13.9	7,189	-0.19%
2023/11/20	16	45.51	1	45.65	45.65	15	7,140	0.21%
2023/11/17	1	46.10	25	46.54	46.55	-24	7,059	-0.34%
2023/11/16	11.3	46.25	67	46.30	45.90	-55.7	7,001	-0.80%
2023/11/15	3.2	46.27	39	46.30	46.55	-35.8	6,860	-0.52%
2023/11/14	40	45.45	23	45.90	45.50	17	6,711	0.25%
2023/11/13	2.7	45.33	64	45.23	45.65	-61.3	6,650	-0.92%
2023/11/10	0	0.00	45	45.04	44.80	-45	6,582	-0.68%
2023/11/09	21	44.47	1.3	44.75	44.80	19.7	6,546	0.30%
2023/11/08	0	0.00	0.8	44.86	45.00	-0.8	6,540	-0.01%
2023/11/07	7	44.84	1	44.95	44.95	6	6,576	0.09%
2023/11/06	1.1	44.78	34	44.83	44.80	-32.9	6,523	-0.50%
2023/11/03	0	0.00	3	43.95	44.30	-3	6,454	-0.05%
2023/11/01	3	44.05	8	43.90	44.00	-5	6,434	-0.08%
2023/10/31	0.1	44.05	27.1	44.29	44.15	-27	6,443	-0.42%
2023/10/30	10	43.50	2.1	43.65	43.75	7.9	6,415	0.12%
2023/10/26	10	43.75	11	44.30	43.85	-1	6,457	-0.02%
2023/10/25	4.1	43.95	41	43.96	44.00	-36.9	6,407	-0.58%
2023/10/24	20	42.65	0	0.00	43.00	20	6,363	0.31%
2023/10/23	1	42.85	4.3	43.19	42.95	-3.3	6,353	-0.05%
2023/10/20	1	42.80	0	0.00	42.90	1	6,343	0.02%
2023/10/19	6	43.19	1	43.20	43.40	5	6,328	0.08%
2023/10/18	4	43.38	1	43.40	43.40	3	6,305	0.05%
2023/10/17	26	43.63	0.1	43.15	43.20	25.9	6,268	0.41%
2023/10/16	5.4	44.19	10	43.85	44.30	-4.6	6,264	-0.07%
2023/10/13	44	44.09	0	0.00	44.15	44	6,248	0.70%
2023/10/12	4	44.65	61	44.93	44.95	-57	6,237	-0.91%
2023/10/11	4.5	44.25	63	44.17	44.80	-58.5	6,100	-0.96%
2023/10/06	2	42.90	32	43.00	43.10	-30	5,908	-0.51%
2023/10/05	1	43.00	61.4	42.76	42.85	-60.4	5,915	-1.02%
2023/10/04	13.1	41.57	0	0.00	41.70	13.1	5,877	0.22%
2023/10/03	35	41.70	4	41.95	42.40	31	5,940	0.52%
2023/10/02	3	42.93	0.3	42.55	42.45	2.7	5,915	0.05%
2023/09/28	2	42.50	20	42.65	42.50	-18	5,972	-0.30%
2023/09/27	2	42.23	2	42.40	42.45	0	5,992	0.00%
2023/09/26	1	42.45	60	42.98	42.60	-59	6,043	-0.98%
2023/09/25	5	42.56	71	42.47	42.60	-66	6,147	-1.07%
2023/09/22	3.1	43.00	95	42.91	42.90	-91.9	6,185	-1.49%
2023/09/21	10	43.11	2.3	42.56	42.60	7.7	6,147	0.13%
2023/09/20	6.2	43.55	11	43.22	43.40	-4.8	6,069	-0.08%
2023/09/19	5	43.87	49	43.81	43.90	-44	6,058	-0.73%
2023/09/18	0.2	43.15	11.6	43.10	43.10	-11.4	5,931	-0.19%
2023/09/15	3.2	42.08	46	42.26	42.65	-42.9	5,870	-0.73%
2023/09/14	0	0.00	34.2	42.73	42.75	-34.2	5,794	-0.59%
2023/09/13	7.4	42.53	73	42.45	42.65	-65.6	5,816	-1.13%
2023/09/12	2	41.35	94	41.65	41.80	-92	5,928	-1.55%
2023/09/11	8	41.60	61	41.65	41.65	-53	5,984	-0.89%
2023/09/08	12.3	41.21	145	40.37	41.40	-132.7	5,956	-2.23%	大賣/鉅額交易
2023/09/07	2	39.55	0	0.00	39.70	2	5,823	0.03%
2023/09/06	0	0.00	1	39.55	39.75	-1	5,835	-0.02%
2023/09/05	0	0.00	9	39.80	40.00	-9	5,832	-0.15%
2023/09/04	2	40.65	2	40.30	40.10	0	5,843	0.00%
2023/09/01	0.5	40.38	54	40.42	40.45	-53.5	5,794	-0.92%
2023/08/31	10.4	39.63	71	39.82	39.65	-60.6	5,662	-1.07%
2023/08/30	41	39.67	36.5	40.12	39.75	4.5	5,531	0.08%
2023/08/29	6	39.23	65	39.11	39.55	-59	5,428	-1.09%
2023/08/28	0	37.60	18	37.50	37.50	-18	5,286	-0.34%
2023/08/25	0	37.45	0	0.00	37.40	0	5,640	0.00%
2023/08/24	0	37.80	0	0.00	37.85	0	5,661	0.00%
2023/08/22	0	37.85	10	38.05	38.05	-10	5,697	-0.18%
2023/08/21	3	37.88	14	37.96	37.95	-11	5,720	-0.19%
2023/08/18	17	37.97	0	0.00	37.75	17	5,780	0.29%
2023/08/16	0	37.45	0	0.00	37.40	0	5,862	0.00%
2023/08/15	0	0.00	21	37.95	37.95	-21	5,904	-0.36%
2023/08/14	1	37.45	1	37.50	37.45	0	5,955	0.00%
2023/08/11	2	38.15	39	38.13	38.40	-37	5,999	-0.62%
2023/08/10	0	37.20	1	36.85	36.90	-1	6,087	-0.02%
2023/08/09	0	37.43	0	0.00	37.35	0	6,098	0.00%
2023/08/08	1	37.60	0	0.00	37.70	1	6,100	0.02%
2023/08/07	0	0.00	2	37.05	37.35	-2	6,091	-0.03%
2023/08/04	6	37.28	0	0.00	37.15	6	6,111	0.10%
2023/08/02	22	37.33	6.4	37.21	37.35	15.7	6,103	0.26%
2023/08/01	16	37.95	0	0.00	37.90	16	6,041	0.26%
2023/07/31	0	0.00	1	38.80	38.45	-1	6,033	-0.02%
2023/07/28	6	38.60	8	38.63	38.70	-2	6,153	-0.03%
2023/07/27	1	38.50	4	38.65	38.60	-3	6,135	-0.05%
2023/07/26	2	38.50	0	0.00	38.35	2	6,140	0.03%
2023/07/25	2	38.20	2	38.50	38.50	0	6,161	0.00%
2023/07/20	0	0.00	5	38.61	38.80	-5	6,193	-0.08%
2023/07/19	22	38.67	0	0.00	38.40	22	6,171	0.36%
2023/07/18	10	39.00	3	39.22	39.15	7	6,127	0.11%
2023/07/17	2	39.40	4	39.50	39.50	-2	6,114	-0.03%
2023/07/14	0	0.00	1	38.95	39.15	-1	6,074	-0.02%
2023/07/13	21	39.23	0	0.00	39.10	21	6,069	0.35%
2023/07/12	18	39.47	18	39.55	39.70	0	6,059	0.00%
2023/07/11	1	39.75	0	0.00	39.75	1	6,101	0.02%
2023/07/10	15	39.55	18	39.96	39.45	-3	6,112	-0.05%
2023/07/07	2	38.63	0	0.00	38.75	2	6,073	0.03%
2023/07/06	2	39.28	3	39.60	39.30	-1	6,028	-0.02%
2023/07/05	4	39.01	6	39.06	38.95	-2	5,979	-0.03%
2023/07/04	1	39.45	0	0.00	39.20	1	5,923	0.02%
2023/07/03	51	39.46	20	39.50	39.30	31	5,856	0.53%
2023/06/30	120	40.37	0	0.00	40.15	120	5,786	2.07%	大買/鉅額交易
2023/06/28	0	0.00	8	40.80	40.75	-8	5,743	-0.14%
2023/06/27	42	40.83	41	41.30	40.80	1	5,768	0.02%
2023/06/26	1	40.70	2	41.05	40.75	-1	5,909	-0.02%
2023/06/21	0	40.80	79	40.82	41.00	-79	6,390	-1.24%
2023/06/20	0	0.00	23	41.62	41.05	-23	6,355	-0.36%
2023/06/19	31	41.35	0	0.00	41.20	31	6,291	0.49%
2023/06/16	22	41.58	71	41.28	41.15	-49	6,174	-0.79%
2023/06/15	38	40.49	40.3	40.88	40.55	-2.3	5,878	-0.04%
2023/06/14	18	40.02	41	40.06	40.25	-23	5,792	-0.40%
2023/06/13	0	0.00	65	39.29	39.40	-65	5,689	-1.14%
2023/06/12	0	0.00	2	39.15	38.85	-2	5,626	-0.04%
2023/06/09	0	0.00	46	38.76	38.80	-46	5,604	-0.82%
2023/06/08	42	38.33	1	38.35	38.55	41	5,569	0.74%
2023/06/07	0	0.00	19	38.96	38.85	-19	5,560	-0.34%
2023/06/06	1	38.65	5	38.65	38.70	-4	5,546	-0.07%
2023/06/05	9.2	39.16	3	38.85	38.80	6.2	5,535	0.11%
2023/06/02	3	38.60	64	38.63	39.10	-61	5,501	-1.11%
2023/06/01	46.6	37.85	0	0.00	37.85	46.6	5,443	0.86%
2023/05/31	2	39.43	0	0.00	39.00	2	5,339	0.04%
2023/05/30	2	39.88	2	39.95	39.80	0	4,973	0.00%
2023/05/29	7	39.56	1	39.55	39.60	6	4,950	0.12%
2023/05/26	2	39.45	16	39.49	39.50	-14	4,994	-0.28%
2023/05/24	22	39.45	7	39.46	39.80	15	4,942	0.30%
2023/05/23	38	39.92	7	40.34	39.95	31	4,911	0.63%
2023/05/22	6	40.49	20	40.60	40.50	-14	4,841	-0.29%
2023/05/19	12	40.20	41	40.17	40.15	-29	4,785	-0.61%
2023/05/18	12	39.92	39	39.92	40.00	-27	4,717	-0.57%
2023/05/17	19	39.75	10	39.70	39.80	9	4,637	0.19%
2023/05/16	0	0.00	44	39.43	39.75	-44	4,545	-0.97%
2023/05/15	7	38.55	38	38.87	38.90	-31	4,385	-0.71%
2023/05/12	0	38.35	0	0.00	38.50	0	4,346	0.00%
2023/05/11	0	38.35	0	0.00	38.55	0	4,328	0.00%
2023/05/09	2	38.30	14	38.38	38.40	-12	4,345	-0.28%
2023/05/08	0	0.00	3	38.60	38.60	-3	4,379	-0.07%
2023/05/05	32	38.67	43	38.96	38.40	-11	4,375	-0.25%
2023/05/04	1.3	38.95	61	38.35	38.80	-59.7	4,338	-1.38%
2023/05/02	0	37.65	30	37.95	37.95	-30	4,217	-0.71%
2023/04/28	0	37.70	27	37.70	37.80	-27	4,273	-0.63%
2023/04/27	0	37.25	2	37.25	37.50	-2	4,251	-0.05%
2023/04/26	0	37.15	0	0.00	37.10	0	4,243	0.00%
2023/04/25	0	37.20	1	37.50	36.95	-1	4,220	-0.02%
2023/04/24	0	37.15	0	0.00	37.15	0	4,179	0.00%
2023/04/21	0	36.75	0	0.00	36.90	0	4,181	0.00%
2023/04/20	0.2	36.90	0	0.00	36.90	0.2	4,174	0.00%
2023/04/19	0	37.40	0	0.00	37.40	0	4,191	0.00%
2023/04/18	51	37.49	5	37.20	37.40	46	4,153	1.11%
2023/04/17	0.2	37.94	2	37.90	37.90	-1.8	4,106	-0.04%
2023/04/14	0	0.00	53	37.94	38.00	-53	4,047	-1.31%
2023/04/13	20	37.39	13	37.32	37.30	7	3,959	0.18%
2023/04/12	2	37.63	32	37.76	37.75	-30	3,885	-0.77%
2023/04/11	0	37.15	0	0.00	37.10	0	3,792	0.00%
2023/04/10	0	0.00	10	37.25	37.15	-10	3,765	-0.27%
2023/04/07	1	36.70	1	36.80	36.80	0	3,711	0.00%
2023/04/06	2	36.50	12	36.38	36.25	-10	3,686	-0.27%
2023/03/31	69	36.80	64	37.10	36.55	5	3,645	0.14%
2023/03/30	3	36.43	32	36.50	36.55	-29	3,557	-0.81%
2023/03/29	2	36.55	0	0.00	36.55	2	3,540	0.06%
2023/03/28	0	35.90	0	0.00	35.95	0	3,482	0.00%
2023/03/27	27.1	36.82	3	36.88	36.20	24.1	3,425	0.70%
2023/03/24	47	37.74	50	38.08	37.65	-3	3,235	-0.09%
2023/03/23	0	0.00	20	35.00	34.95	-20	2,687	-0.74%
2023/03/22	2	34.60	0	0.00	34.65	2	2,670	0.07%
2023/03/20	0	0.00	0.7	34.20	34.05	-0.7	2,691	-0.02%
2023/03/17	0	0.00	1	34.05	33.95	-1	2,721	-0.04%
2023/03/16	2	34.05	1	34.05	34.05	1	2,633	0.04%
2023/03/15	0	34.45	0	0.00	34.20	0	2,621	0.00%
2023/03/14	0	0.00	4	34.30	34.30	-4	2,618	-0.15%
2023/03/10	0	34.45	0	0.00	34.40	0	2,630	0.00%
2023/03/09	42	34.63	0	0.00	34.60	42	2,642	1.59%
2023/03/08	0.3	34.95	31	34.85	34.90	-30.7	2,690	-1.14%
2023/03/06	0	0.00	40	35.04	35.10	-40	2,698	-1.48%
2023/03/03	11	34.16	0	0.00	34.40	11	2,662	0.41%
2023/03/01	40	34.18	1	34.45	34.00	39	2,684	1.45%
2023/02/24	70	34.62	5	34.65	34.25	65	2,630	2.47%
2023/02/23	0	0.00	51	35.08	34.85	-51	2,545	-2.00%
2023/02/22	43	34.55	0	0.00	34.60	43	2,526	1.70%
2023/02/21	12	34.94	80	35.01	35.05	-68	2,524	-2.69%
2023/02/17	0	0.00	2	34.55	34.55	-2	2,533	-0.08%
2023/02/15	0	0.00	3	34.10	34.05	-3	2,635	-0.11%
2023/02/14	2	34.15	1	34.30	34.20	1	2,654	0.04%
2023/02/13	1	34.15	0	0.00	34.15	1	2,666	0.04%
2023/02/10	0	0.00	7	33.90	33.95	-7	2,675	-0.26%
2023/02/09	1	34.00	0	0.00	33.90	1	2,706	0.04%
2023/02/08	1	33.90	0	0.00	33.90	1	2,696	0.04%
2023/02/07	20	33.85	1	33.85	34.00	19	2,683	0.71%
2023/02/06	20	34.35	10	34.35	34.15	10	2,643	0.38%
2023/02/03	1	34.65	0	0.00	34.55	1	2,624	0.04%
2023/02/01	11	34.50	0	0.00	34.70	11	2,665	0.41%
2023/01/31	3	34.75	0	0.00	34.50	3	2,718	0.11%
2023/01/30	2	34.50	0	0.00	34.90	2	2,683	0.08%
2023/01/17	0	34.35	0	0.00	34.50	0	2,620	0.00%
2023/01/16	0	34.55	2	34.55	34.40	-2	2,664	-0.07%
2023/01/13	42	34.57	20	35.03	34.20	22	2,737	0.80%
2023/01/12	10	34.55	1	34.55	34.75	9	2,883	0.31%
2023/01/11	0	34.75	2	35.00	34.70	-2	2,893	-0.07%
2023/01/09	35	34.50	0.1	34.55	34.75	35	2,948	1.19%
2023/01/05	0	34.25	1	34.40	34.45	-1	3,003	-0.03%
2022/12/29	0.5	33.80	0	0.00	33.70	0.5	3,199	0.02%
2022/12/23	0.2	33.70	0	0.00	33.75	0.2	3,528	0.01%
2022/12/22	0	0.00	40	33.94	34.00	-40	3,626	-1.10%
2022/12/21	23	33.55	0	0.00	33.60	23	3,770	0.61%
2022/12/20	22	34.07	3	33.80	33.70	19	3,853	0.49%
2022/12/19	0.2	34.40	0	0.00	34.20	0.2	4,005	0.00%
2022/12/16	20	34.10	0	0.00	34.25	20	4,225	0.47%
2022/12/15	0	0.00	24	34.32	34.50	-24	4,325	-0.55%
2022/12/14	0	0.00	4	34.69	34.55	-4	4,494	-0.09%
2022/12/13	0	34.20	10	34.11	34.10	-10	4,668	-0.21%
2022/12/12	56	34.58	0	0.00	34.60	56	4,836	1.16%
2022/12/09	1	34.90	50	34.85	35.00	-49	5,259	-0.93%
2022/12/08	23	34.35	0	0.00	34.50	23	5,774	0.40%
2022/12/07	1	34.70	0	0.00	34.50	1	6,117	0.02%
2022/12/06	8	34.45	0	0.00	34.75	8	6,217	0.13%
2022/12/05	20	34.65	1	34.85	34.60	19	6,213	0.31%
2022/12/02	0	0.00	20	35.00	34.90	-20	6,221	-0.32%
2022/12/01	1.4	34.59	0	0.00	34.55	1.4	6,223	0.02%
2022/11/28	2	34.00	0	0.00	33.95	2	6,121	0.03%
2022/11/25	0	34.30	0	0.00	34.35	0	6,128	0.00%
2022/11/24	5	34.10	2	34.25	34.25	3	6,164	0.05%
2022/11/21	3	33.50	0	0.00	33.75	3	6,196	0.05%
2022/11/18	0	33.90	0	0.00	33.50	0	6,206	0.00%
2022/11/17	7	33.69	0	0.00	33.75	7	6,205	0.11%
2022/11/16	8	33.84	0	0.00	33.80	8	6,202	0.13%
2022/11/15	4	33.90	0	0.00	34.45	4	6,180	0.06%
2022/11/14	0	0.00	30	34.10	34.20	-30	6,154	-0.49%
2022/11/11	0	0.00	1	33.35	33.35	-1	6,101	-0.02%
2022/11/10	41	33.17	0	0.00	33.05	41	6,081	0.67%
2022/11/08	30	33.35	0	0.00	33.45	30	6,181	0.49%
2022/11/07	10	33.10	33	33.74	33.60	-23	6,252	-0.37%
2022/11/04	22	32.77	0	0.00	32.95	22	6,288	0.35%
2022/11/03	0	0.00	10	33.05	33.00	-10	6,303	-0.16%
2022/11/02	7	33.05	1	33.05	33.00	6	6,321	0.09%
2022/11/01	0	0.00	50	33.06	33.05	-50	6,326	-0.79%
2022/10/31	1	32.75	0	0.00	32.30	1	6,311	0.02%
2022/10/28	51.1	32.40	1	32.25	32.40	50.1	6,352	0.79%
2022/10/27	3	33.00	31	33.05	33.05	-28	6,348	-0.44%
2022/10/24	65	32.14	5	32.10	32.00	60	6,318	0.95%
2022/10/21	1	32.40	0	0.00	32.00	1	6,274	0.02%
2022/10/20	83	32.70	3	32.55	32.80	80	6,191	1.29%
2022/10/19	0	0.00	3	33.80	33.50	-3	6,021	-0.05%
2022/10/18	3	33.90	0	0.00	33.95	3	6,068	0.05%
2022/10/14	22	34.19	0	0.00	34.10	22	6,106	0.36%
2022/10/13	1	34.30	1	34.10	34.05	0	6,135	0.00%
2022/10/12	10	34.75	0	0.00	34.85	10	6,108	0.16%
2022/10/11	2	34.55	2	34.55	34.55	0	6,132	0.00%
2022/10/07	0.4	35.35	0	0.00	35.25	0.4	6,118	0.01%
2022/10/05	2	35.70	10	36.00	35.70	-8	6,143	-0.13%
2022/10/04	6	35.44	0	0.00	35.35	6	6,091	0.10%
2022/10/03	5	35.30	7	35.27	35.00	-2	6,085	-0.03%
2022/09/30	13	35.43	5	35.85	35.70	8	6,141	0.13%
2022/09/29	1	36.50	1	36.40	36.40	0	6,023	0.00%
2022/09/28	52	36.76	1	36.95	36.30	51	5,964	0.86%
2022/09/27	27	36.71	22	36.99	37.05	5	5,867	0.09%
2022/09/26	11.3	36.92	4	36.80	36.95	7.3	5,802	0.13%
2022/09/23	72.3	37.99	28	37.77	37.35	44.3	5,675	0.78%
2022/09/22	46	38.35	60	38.77	38.80	-14	5,493	-0.25%
2022/09/21	5	39.46	12	39.44	39.25	-7	5,417	-0.13%
2022/09/20	32	39.21	36	39.69	39.60	-4	5,266	-0.08%
2022/09/19	3.2	38.90	29	39.13	39.45	-25.8	5,117	-0.50%
2022/09/16	27	38.78	97	38.89	39.50	-70	4,957	-1.41%
2022/09/15	60	38.76	20	38.86	38.40	40	4,576	0.87%
2022/09/14	17	37.02	24.3	37.67	37.70	-7.3	4,040	-0.18%
2022/09/13	1	35.85	49	35.67	35.95	-48	3,724	-1.29%
2022/09/12	0.8	35.18	1	35.15	35.20	-0.2	3,641	0.00%
2022/09/08	0	0.00	20	34.50	34.90	-20	3,747	-0.53%
2022/09/07	20	34.10	0	0.00	34.15	20	3,737	0.54%
2022/09/06	0	34.60	0	0.00	34.60	0	3,718	0.00%
2022/09/05	26	34.70	0	0.00	34.65	26	3,731	0.70%
2022/09/02	0	0.00	1	35.00	34.80	-1	3,767	-0.03%
2022/09/01	2	34.80	0	0.00	35.00	2	3,754	0.05%
2022/08/30	2.1	35.02	60	35.07	34.95	-57.9	3,735	-1.55%
2022/08/29	61	34.58	0	0.00	34.55	61	3,733	1.63%
2022/08/26	4	35.25	0	0.00	35.35	4	3,729	0.11%
2022/08/25	0	35.30	0	0.00	35.15	0	3,749	0.00%
2022/08/24	1	35.20	0	0.00	35.25	1	3,786	0.03%
2022/08/23	0.1	35.15	0	0.00	34.90	0.1	4,007	0.00%
2022/08/19	0	35.30	0	0.00	35.35	0	4,090	0.00%
2022/08/18	0	35.40	0	0.00	35.50	0	4,097	0.00%
2022/08/17	1	35.50	7.6	35.67	35.60	-6.6	4,128	-0.16%
2022/08/16	0	0.00	14	35.51	35.50	-14	4,111	-0.34%
2022/08/15	20	35.00	4	34.85	34.95	16	4,082	0.39%
2022/08/11	4	34.58	0	0.00	34.75	4	4,032	0.10%
2022/08/10	1	34.30	0	0.00	34.50	1	4,014	0.02%
2022/08/09	4	34.48	0	0.00	34.55	4	4,035	0.10%
2022/08/08	3	34.65	0	0.00	34.80	3	4,014	0.07%
2022/08/04	80	34.90	0	0.00	34.50	80	4,021	1.99%
2022/08/02	1	35.65	4	35.69	35.80	-3	3,958	-0.08%
2022/08/01	1	36.10	0	0.00	36.10	1	3,941	0.03%
2022/07/27	0.1	35.25	0	0.00	35.35	0.1	3,904	0.00%
2022/07/26	0.9	35.15	0	0.00	35.20	0.9	3,903	0.02%
2022/07/25	3	34.93	50	35.05	35.15	-47	3,902	-1.20%
2022/07/22	50	35.50	4	35.53	35.60	46	3,851	1.19%
2022/07/20	3	36.47	13	36.25	35.80	-10	3,799	-0.26%
2022/07/19	7	36.71	0	0.00	36.65	7	3,781	0.19%
2022/07/18	0	0.00	5	36.58	36.60	-5	3,752	-0.13%
2022/07/15	0	0.00	0.4	36.05	36.30	-0.4	3,706	-0.01%
2022/07/14	0	0.00	72	35.75	36.05	-72	3,698	-1.95%
2022/07/13	0	0.00	1	35.35	35.25	-1	3,643	-0.03%
2022/07/12	2	35.20	2	34.90	34.90	0	3,605	0.00%
2022/07/08	1	36.10	54	36.03	36.10	-53	3,582	-1.48%
2022/07/06	42	35.03	0	0.00	34.70	42	3,468	1.21%
2022/07/05	3	35.40	55	35.57	35.45	-52	3,482	-1.49%
2022/07/04	52	34.65	20	35.23	34.80	32	3,437	0.93%
2022/07/01	20	35.03	18	34.30	34.25	2	3,466	0.06%
2022/06/30	6	35.48	6	35.17	35.40	0	3,467	0.00%
2022/06/29	3	35.97	0	0.00	35.65	3	3,500	0.09%
2022/06/28	2	35.50	6	35.70	35.70	-4	3,479	-0.11%
2022/06/27	7	35.63	0	0.00	35.70	7	3,569	0.20%
2022/06/24	5	35.60	0	0.00	35.45	5	3,554	0.14%
2022/06/22	1	34.40	5	34.35	34.45	-4	3,497	-0.11%
2022/06/21	0	0.00	58	34.52	34.95	-58	3,511	-1.65%
2022/06/20	0	0.00	0.1	34.05	33.75	-0.1	3,500	0.00%
2022/06/17	0	0.00	0.2	34.50	34.40	-0.2	3,477	0.00%
2022/06/16	10	35.20	0	0.00	34.85	10	3,401	0.29%
2022/06/15	0	0.00	1.3	35.24	35.05	-1.3	3,443	-0.04%
2022/06/14	0	0.00	2	35.10	34.95	-2	3,466	-0.06%
2022/06/13	0	0.00	0.2	34.95	34.70	-0.2	3,498	0.00%
2022/06/10	0	0.00	1	35.55	35.50	-1	3,485	-0.03%
2022/06/09	0	0.00	2	35.85	35.75	-2	3,502	-0.06%
2022/06/08	0	0.00	2	35.85	35.80	-2	3,487	-0.06%
2022/06/07	3.1	35.57	1	35.65	35.65	2.1	3,468	0.06%
2022/06/06	1	35.45	1	35.65	35.70	0	3,470	0.00%
2022/06/02	2	35.30	0	0.00	35.50	2	3,526	0.06%
2022/06/01	0.1	35.35	3	35.62	35.25	-2.9	3,623	-0.08%
2022/05/31	0	0.00	1	35.30	35.55	-1	3,606	-0.03%
2022/05/30	0	0.00	6	35.12	35.30	-6	3,395	-0.18%
2022/05/27	0	0.00	5	34.80	34.75	-5	3,357	-0.15%
2022/05/25	0	34.35	61	34.45	34.50	-61	3,454	-1.77%
2022/05/24	22	33.86	2	34.10	33.85	20	3,508	0.57%
2022/05/23	0	0.00	3	34.00	33.95	-3	3,506	-0.09%
2022/05/20	0	0.00	20	34.65	34.40	-20	3,522	-0.57%
2022/05/18	1	34.75	13	34.64	34.75	-12	3,484	-0.34%
2022/05/17	2	34.00	51	34.20	34.30	-49	3,494	-1.40%
2022/05/16	0	0.00	1	33.45	33.60	-1	3,472	-0.03%
2022/05/12	1	33.05	1	33.10	33.00	0	3,515	0.00%
2022/05/10	0	33.20	0	0.00	33.25	0	3,543	0.00%
2022/05/09	1	33.45	0	0.00	33.45	1	3,561	0.03%
2022/05/06	30.1	33.55	1	33.90	33.70	29.1	3,626	0.80%
2022/05/05	0.1	34.20	30	34.20	34.30	-29.9	3,729	-0.80%
2022/05/04	1	33.70	20	33.75	33.70	-19	3,737	-0.51%
2022/04/29	1	33.55	0	0.00	33.45	1	3,837	0.03%
2022/04/28	102	33.36	0	0.00	33.50	102	3,881	2.63%	大買/鉅額交易
2022/04/27	8	33.28	0	0.00	33.40	8	3,860	0.21%
2022/04/25	6.1	33.84	1	33.90	33.80	5.1	3,857	0.13%
2022/04/22	21	34.35	0	0.00	34.40	21	3,817	0.55%
2022/04/19	1	34.05	0	0.00	34.05	1	3,882	0.03%
2022/04/18	2	34.08	0	0.00	34.05	2	3,924	0.05%
2022/04/15	23	34.21	0	0.00	34.25	23	3,938	0.58%
2022/04/11	47	34.62	0	0.00	34.40	47	4,054	1.16%
2022/04/08	40	35.15	0	0.00	35.00	40	4,056	0.99%
2022/04/07	3	35.28	0	0.00	34.95	3	4,116	0.07%
2022/04/06	10	35.27	1	35.20	35.65	9	4,126	0.22%
2022/04/01	23.6	35.85	11	35.94	35.90	12.6	4,226	0.30%
2022/03/31	3	35.60	27	35.72	35.45	-24	4,354	-0.55%
2022/03/30	2	35.35	20	35.30	35.30	-18	4,321	-0.42%
2022/03/28	3	34.63	0	0.00	34.85	3	4,227	0.07%
2022/03/25	20	34.80	0	0.00	34.85	20	4,247	0.47%
2022/03/24	40	35.05	0	0.00	35.05	40	4,304	0.93%
2022/03/23	2	35.45	0	0.00	35.50	2	4,354	0.05%
2022/03/17	0	0.00	9	35.33	35.00	-9	4,474	-0.20%
2022/03/16	30	34.33	0	0.00	34.85	30	4,587	0.65%
2022/03/15	0	0.00	10	34.70	34.70	-10	4,883	-0.20%
2022/03/14	0.6	34.85	10	34.85	35.05	-9.4	4,982	-0.19%
2022/03/11	1	34.45	0	0.00	34.50	1	5,019	0.02%
2022/03/10	2	34.65	20	34.70	34.80	-18	5,074	-0.35%
2022/03/09	0	0.00	13	34.22	34.15	-13	5,072	-0.26%
2022/03/08	19	33.83	20	33.95	34.00	-1	5,077	-0.02%
2022/03/07	39	34.18	3	34.15	34.20	36	5,080	0.71%
2022/03/04	1.2	35.13	0	0.00	35.05	1.2	5,129	0.02%
2022/03/02	1	35.35	0	0.00	35.40	1	5,195	0.02%
2022/03/01	43	35.31	1	35.65	35.65	42	5,198	0.81%
2022/02/25	3	34.87	2	35.10	35.60	1	5,207	0.02%
2022/02/23	1	35.70	0	0.00	35.70	1	5,087	0.02%
2022/02/21	0.2	35.90	1	36.30	36.40	-0.8	5,111	-0.02%
2022/02/18	4	35.95	0	0.00	35.95	4	5,107	0.08%
2022/02/17	1	36.00	0	0.00	36.30	1	5,115	0.02%
2022/02/11	0	0.00	3	35.83	35.75	-3	5,191	-0.06%
2022/02/10	0	0.00	2	36.25	36.35	-2	5,222	-0.04%
2022/02/08	0	0.00	46	36.54	36.35	-46	5,239	-0.88%
2022/02/07	18	36.04	23	36.03	36.10	-5	5,196	-0.10%
2022/01/26	0.1	34.65	1	34.55	34.55	-1	5,093	-0.02%
2022/01/25	2	34.55	6	34.57	34.55	-4	5,130	-0.08%
2022/01/24	1	35.10	7	35.05	35.10	-6	5,082	-0.12%
2022/01/21	1	35.15	11	35.16	35.45	-10	5,139	-0.19%
2022/01/20	0	0.00	6	35.53	35.45	-6	5,107	-0.12%
2022/01/19	58	35.36	0	0.00	35.35	58	5,164	1.12%
2022/01/18	0	0.00	2	35.90	35.95	-2	5,156	-0.04%
2022/01/17	5	35.35	0	0.00	35.40	5	5,154	0.10%
2022/01/14	8	35.41	0	0.00	35.40	8	5,163	0.15%
2022/01/13	0	0.00	15	36.20	36.00	-15	5,183	-0.29%
2022/01/12	19	36.00	20	36.00	36.00	-1	5,146	-0.02%
2022/01/11	0.1	35.40	0	0.00	35.90	0.1	5,132	0.00%
2022/01/10	1	35.35	0	0.00	35.30	1	5,111	0.02%
2022/01/07	1	35.65	9	35.35	35.35	-8	5,124	-0.16%
2022/01/06	12	35.61	0	0.00	35.65	12	5,081	0.24%
2022/01/05	0	0.00	21	36.13	35.75	-21	5,096	-0.41%
2022/01/04	10.1	35.75	0	0.00	35.90	10.1	5,108	0.20%
2022/01/03	1	35.90	0	0.00	35.85	1	5,109	0.02%
2021/12/30	3	36.23	0	0.00	36.10	3	5,105	0.06%
2021/12/29	2	36.63	0	0.00	36.55	2	5,126	0.04%
2021/12/28	23	36.63	1	36.55	36.65	22	5,134	0.43%
2021/12/27	7	36.79	29	36.93	37.20	-22	5,044	-0.44%
2021/12/24	4	35.95	2	36.00	36.05	2	4,997	0.04%
2021/12/23	1	35.90	11	36.01	35.80	-10	5,072	-0.20%
2021/12/22	2	35.75	20	36.03	35.90	-18	5,202	-0.35%
2021/12/21	4	35.60	0	0.00	35.60	4	5,233	0.08%
2021/12/20	57	35.62	0	0.00	35.50	57	5,264	1.08%
2021/12/17	34	35.87	10	36.15	36.15	24	5,281	0.45%
2021/12/16	20	35.75	0	0.00	35.55	20	5,262	0.38%
2021/12/14	0	0.00	10	36.01	35.85	-10	5,397	-0.19%
2021/12/13	8	36.18	23	36.18	36.10	-15	5,381	-0.28%
2021/12/10	65	35.99	1	36.05	35.85	64	5,435	1.18%
2021/12/09	18	36.45	58	36.33	36.55	-40	5,388	-0.74%
2021/12/08	1	35.05	4	34.91	35.20	-3	5,085	-0.06%
2021/12/07	1	34.45	0	0.00	34.50	1	4,993	0.02%
2021/12/06	8	34.68	0	0.00	34.85	8	5,066	0.16%
2021/12/03	62	34.07	0	0.00	34.05	62	5,181	1.20%
2021/12/02	101	33.75	2	34.00	34.10	99	5,200	1.90%	大買/
2021/12/01	108	33.55	1	33.65	33.65	107	5,197	2.06%	大買/鉅額交易
2021/11/30	0.1	34.25	1	34.15	33.50	-0.9	5,160	-0.02%
2021/11/29	3	34.10	1	34.10	34.00	2	5,045	0.04%
2021/11/26	1	34.35	1	34.75	34.40	0	5,029	0.00%
2021/11/25	1	35.10	0	0.00	34.90	1	5,090	0.02%
2021/11/24	4	34.95	8	35.03	35.10	-4	5,171	-0.08%
2021/11/23	1	34.60	0	0.00	34.50	1	5,182	0.02%
2021/11/22	2	34.35	3	34.40	34.80	-1	5,264	-0.02%
2021/11/19	1.2	34.38	2	34.35	34.30	-0.8	5,307	-0.02%
2021/11/17	2	34.53	0	0.00	34.45	2	5,361	0.04%
2021/11/16	8	34.79	0	0.00	34.75	8	5,406	0.15%
2021/11/15	2	34.85	11	34.80	35.05	-9	5,536	-0.16%
2021/11/12	4	34.34	0	0.00	34.45	4	5,749	0.07%
2021/11/11	26	34.36	1	34.30	34.30	25	5,810	0.43%
2021/11/10	30	34.85	0	0.00	34.80	30	5,841	0.51%
2021/11/09	27	35.08	2	35.05	35.20	25	5,850	0.43%
2021/11/05	4	34.10	0	0.00	34.15	4	5,890	0.07%
2021/11/04	2	34.40	0	0.00	34.35	2	5,911	0.03%
2021/11/03	2	34.40	0	0.00	34.50	2	5,919	0.03%
2021/11/02	1	34.30	0	0.00	34.50	1	5,933	0.02%
2021/11/01	7	34.39	0	0.00	34.45	7	5,893	0.12%
2021/10/29	2	34.33	3	34.30	34.10	-1	5,891	-0.02%
2021/10/27	56	34.79	2	34.70	34.55	54	5,852	0.92%
2021/10/26	10	35.10	0	0.00	35.20	10	5,851	0.17%
2021/10/25	3	34.70	17	35.10	35.15	-14	5,816	-0.24%
2021/10/22	7	34.93	0	0.00	34.85	7	5,840	0.12%
2021/10/21	1	35.15	50	35.37	35.20	-49	5,829	-0.84%
2021/10/20	3	34.85	0	0.00	34.85	3	5,774	0.05%
2021/10/19	28	34.75	10	34.90	34.90	18	5,772	0.31%
2021/10/18	1	35.00	33	35.10	34.90	-32	5,762	-0.56%
2021/10/14	0	0.00	10	34.20	34.10	-10	5,796	-0.17%
2021/10/13	1	33.95	0	0.00	33.85	1	5,867	0.02%
2021/10/12	1	34.05	0	0.00	33.95	1	5,830	0.02%
2021/10/08	52	34.65	0	0.00	34.40	52	5,813	0.89%
2021/10/07	1	34.70	50	34.82	34.90	-49	5,867	-0.84%
2021/10/06	6	34.12	0	0.00	34.10	6	5,881	0.10%
2021/10/05	50	34.25	0	0.00	34.20	50	5,836	0.86%
2021/10/04	15	35.00	30	34.72	34.65	-15	5,850	-0.26%
2021/10/01	18	34.95	6	34.95	35.00	12	5,851	0.21%
2021/09/29	2	35.30	2	35.50	35.25	0	5,680	0.00%
2021/09/27	1	36.05	0	0.00	36.20	1	5,592	0.02%
2021/09/24	27	35.75	1	36.00	35.60	26	5,567	0.47%
2021/09/22	5.1	35.56	0	0.00	35.40	5.1	5,509	0.09%
2021/09/17	1	36.15	3	36.60	36.15	-2	5,446	-0.04%
2021/09/16	92	36.93	0	0.00	36.40	92	5,456	1.69%
2021/09/15	42	36.98	55	37.40	37.00	-13	5,567	-0.23%
2021/09/14	46	36.92	50	37.30	37.35	-4	5,544	-0.07%
2021/09/09	3	35.67	0	0.00	36.25	3	5,878	0.05%
2021/09/08	35	36.00	9	35.86	35.80	26	5,826	0.45%
2021/09/07	2	36.68	3	36.65	36.65	-1	5,733	-0.02%
2021/09/06	1	36.90	0	0.00	36.90	1	5,753	0.02%
2021/09/03	5	36.99	0	0.00	37.05	5	5,756	0.09%
2021/09/02	15	37.08	0	0.00	36.80	15	5,747	0.26%
2021/09/01	3	37.03	1	37.10	37.05	2	5,735	0.03%
2021/08/31	25	36.75	5	37.07	37.25	20	5,739	0.35%
2021/08/30	66	36.80	10	36.75	37.05	56	5,668	0.99%
2021/08/27	0	0.00	3	38.05	38.15	-3	5,597	-0.05%
2021/08/26	46	37.76	0	37.75	37.50	46	5,564	0.83%
2021/08/25	32	37.70	0	0.00	37.95	32	5,540	0.58%
2021/08/24	6	38.19	0	0.00	37.60	6	5,472	0.11%
2021/08/23	0	0.00	2	38.00	38.05	-2	5,436	-0.04%
2021/08/20	3	37.73	2	37.80	37.55	1	5,522	0.02%
2021/08/19	61	38.40	0	0.00	37.60	61	5,620	1.09%
2021/08/18	46.3	37.29	1	37.80	37.80	45.3	5,554	0.82%
2021/08/17	5	38.52	0	0.00	38.40	5	5,420	0.09%
2021/08/16	148	39.75	4	39.13	39.15	144	5,337	2.70%	大買/鉅額交易
2021/08/13	2.1	40.35	4	40.50	40.30	-1.9	5,353	-0.04%
2021/08/12	12	40.83	150	40.50	40.65	-138	5,414	-2.55%	大賣/鉅額交易
2021/08/10	2	42.00	0	0.00	41.65	2	5,456	0.04%
2021/08/09	11	42.50	8	42.51	42.50	3	5,608	0.05%
2021/08/06	21	43.28	0	0.00	43.10	21	5,689	0.37%
2021/08/05	1	43.50	0	0.00	43.60	1	5,835	0.02%
2021/08/04	2	43.70	3	43.80	43.75	-1	6,077	-0.02%
2021/08/03	6	43.57	0	0.00	43.90	6	6,281	0.10%
2021/08/02	1.1	43.52	3.1	44.05	44.20	-2.1	6,363	-0.03%
2021/07/30	17.1	43.32	2	43.28	43.10	15.1	6,426	0.23%
2021/07/29	5.1	43.94	0	0.00	44.05	5.1	6,570	0.08%
2021/07/28	6.1	43.64	0	0.00	43.60	6.1	6,811	0.09%
2021/07/27	1.2	44.47	4	44.45	44.35	-2.8	6,977	-0.04%
2021/07/26	20.1	44.33	1	44.50	44.30	19.1	7,167	0.27%
2021/07/23	8	44.36	30	44.73	44.45	-22	7,452	-0.30%
2021/07/21	21	43.95	0	0.00	43.80	21	7,805	0.27%
2021/07/20	1	43.95	0	0.00	43.85	1	7,942	0.01%
2021/07/19	2	44.50	0	0.00	45.00	2	8,125	0.02%
2021/07/16	3	44.95	0	0.00	45.15	3	8,566	0.04%
2021/07/15	0.1	44.35	0	0.00	44.30	0.1	8,998	0.00%
2021/07/14	1	43.70	3	43.90	43.85	-2	9,886	-0.02%
2021/07/13	0.1	44.90	0	0.00	44.55	0.1	10,139	0.00%
2021/07/12	0	0.00	1	44.60	44.80	-1	10,396	-0.01%
2021/07/08	50	45.00	7	44.94	45.15	43	10,863	0.40%
2021/07/05	1	45.90	0	0.00	46.00	1	10,972	0.01%
2021/07/02	0	45.90	0	0.00	45.45	0	10,992	0.00%
2021/07/01	20	46.15	2	46.53	46.30	18	10,943	0.16%
2021/06/30	2	46.60	0	0.00	46.75	2	10,959	0.02%
2021/06/29	1	46.55	0	0.00	46.60	1	11,003	0.01%
2021/06/28	40	46.85	3.1	46.85	47.00	37	11,123	0.33%
2021/06/25	1	47.50	1	47.80	47.35	0	11,196	0.00%
2021/06/24	2	47.40	43	47.23	47.45	-41	11,235	-0.36%
2021/06/23	11.1	45.88	72	45.77	46.00	-61	11,152	-0.55%
2021/06/22	20	44.75	3	44.87	44.95	17	11,173	0.15%
2021/06/21	23	44.25	3	45.15	44.30	20	11,334	0.18%
2021/06/18	35	44.88	0	0.00	44.45	35	11,309	0.31%
2021/06/17	1	45.15	0	0.00	45.30	1	11,002	0.01%
2021/06/16	1	45.00	0	0.00	45.50	1	11,021	0.01%
2021/06/15	1	45.70	1	46.20	45.65	0	11,061	0.00%
2021/06/11	21	46.50	10	47.15	46.35	11	11,112	0.10%
2021/06/10	15	46.50	0	0.00	46.50	15	11,116	0.13%
2021/06/09	0	0.00	15	47.00	47.00	-15	11,095	-0.14%
2021/06/08	31	46.97	30	47.72	47.00	1	11,083	0.01%
2021/06/07	32	46.63	7	46.25	46.40	25	11,102	0.23%
2021/06/04	11	47.68	29	47.83	47.65	-18	11,091	-0.16%
2021/06/03	5	48.05	0	0.00	48.00	5	11,101	0.05%
2021/06/02	1	47.70	11	48.34	48.20	-10	11,144	-0.09%
2021/06/01	0	0.00	4	46.90	47.00	-4	11,095	-0.04%
2021/05/31	62	46.95	1	46.60	46.65	61	11,201	0.54%
2021/05/28	0	0.00	8	47.65	47.40	-8	11,297	-0.07%
2021/05/27	0	0.00	23	47.00	47.15	-23	11,207	-0.21%
2021/05/26	20	45.68	17	45.96	46.25	3	11,197	0.03%
2021/05/25	5	46.31	40	45.65	46.30	-35	11,152	-0.31%
2021/05/24	4	44.58	4	44.24	44.60	0	11,108	0.00%
2021/05/21	59	44.31	0	0.00	44.35	59	11,218	0.53%
2021/05/20	12	43.85	13	44.22	44.20	-1	11,167	-0.01%
2021/05/19	9	43.55	0	0.00	43.55	9	11,092	0.08%
2021/05/18	12	43.41	12	42.29	43.75	0	11,075	0.00%
2021/05/17	25	40.89	61	42.35	41.30	-36	11,014	-0.33%
2021/05/14	20	43.90	37	43.84	44.35	-17	10,811	-0.16%
2021/05/13	5	44.46	1	44.45	43.90	4	10,697	0.04%
2021/05/12	9	45.81	12	47.01	45.00	-3	10,559	-0.03%
2021/05/11	13	49.88	12	49.70	48.60	1	10,379	0.01%
2021/05/10	30	51.37	25	51.37	51.50	5	10,201	0.05%
2021/05/07	30	50.83	1	50.40	51.00	29	10,178	0.28%
2021/05/06	1	50.50	5.3	50.68	50.70	-4.3	10,138	-0.04%
2021/05/05	3	49.85	11	50.06	49.50	-8	9,970	-0.08%
2021/05/04	4	50.88	11	51.12	51.10	-7	9,745	-0.07%
2021/05/03	21	54.01	3	52.97	52.50	18	9,553	0.19%
2021/04/29	5	54.00	6	54.35	54.10	-1	9,387	-0.01%
2021/04/28	18	55.14	4	55.18	55.50	14	9,117	0.15%
2021/04/27	47	56.08	9	56.22	56.10	38	9,030	0.42%
2021/04/26	75	56.62	27.3	56.86	57.00	47.7	8,914	0.54%
2021/04/23	63	54.77	61	55.44	56.30	2	8,784	0.02%
2021/04/22	67	57.75	58.3	58.15	56.10	8.8	8,588	0.10%
2021/04/21	28	57.63	34	57.24	57.10	-6	8,128	-0.07%
2021/04/20	107.1	56.92	70.2	56.89	56.50	36.9	7,741	0.48%	大買/
2021/04/19	56.5	53.33	37	53.68	53.80	19.5	6,858	0.28%
2021/04/16	89	50.90	83	51.67	51.70	6	6,557	0.09%
2021/04/15	34.1	50.55	112	50.15	51.20	-77.9	6,355	-1.23%	大賣/
2021/04/14	22	47.37	20	47.85	48.15	2	5,976	0.03%
2021/04/13	40	47.78	2	48.10	47.30	38	6,072	0.63%
2021/04/09	1	48.00	14	47.96	48.00	-13	6,238	-0.21%
2021/04/08	22	47.01	3	47.12	46.95	19	6,166	0.31%
2021/04/07	0	0.00	2	47.30	47.30	-2	6,163	-0.03%
2021/04/06	11	47.46	29	47.77	47.30	-18	6,151	-0.29%
2021/04/01	1	47.45	3	48.08	47.45	-2	6,115	-0.03%
2021/03/31	38	47.66	31	48.09	48.20	7	6,045	0.12%
2021/03/30	5	46.77	12.4	47.39	47.50	-7.4	5,882	-0.12%
2021/03/29	3.2	46.49	55	46.59	47.00	-51.8	5,788	-0.89%
2021/03/26	0	0.00	1	46.00	45.45	-1	5,754	-0.02%
2021/03/25	0	0.00	6	45.82	45.75	-6	5,709	-0.11%
2021/03/24	2	46.40	94	45.54	46.40	-92	5,620	-1.64%
2021/03/23	0	0.00	34	45.07	44.75	-34	5,436	-0.63%
2021/03/22	0	0.00	13	44.04	44.55	-13	5,468	-0.24%
2021/03/19	104	44.35	1	44.35	44.20	103	5,493	1.88%	大買/鉅額交易
2021/03/18	3	45.30	81	45.22	45.00	-78	5,476	-1.42%
2021/03/17	32	44.43	33.2	44.97	44.70	-1.2	5,413	-0.02%
2021/03/16	3	44.15	3	44.05	44.05	0	5,370	0.00%
2021/03/15	3	44.00	0.1	44.00	44.15	3	5,446	0.05%
2021/03/12	0	0.00	5	44.20	44.00	-5	5,608	-0.09%
2021/03/11	0	0.00	40.3	44.08	43.85	-40.3	5,662	-0.71%
2021/03/10	3	43.50	0.5	43.65	43.65	2.5	5,681	0.04%
2021/03/09	2	43.78	10	44.00	43.60	-8	5,722	-0.14%
2021/03/08	171	43.26	104	44.00	43.45	67	5,736	1.17%	大買/大賣/
2021/03/05	0	0.00	5	43.20	42.95	-5	5,802	-0.09%
2021/03/04	51	43.56	4	43.73	43.55	47	5,959	0.79%
2021/03/03	36	44.04	73	44.07	43.85	-37	5,920	-0.62%
2021/03/02	62	42.98	5	42.58	42.40	57	5,874	0.97%
2021/02/26	89	43.13	0	0.00	43.15	89	5,890	1.51%
2021/02/25	4	44.45	0	0.00	44.45	4	5,794	0.07%
2021/02/24	16	44.51	13	45.08	44.40	3	5,882	0.05%
2021/02/23	2	43.85	30	44.60	44.65	-28	6,035	-0.46%
2021/02/22	17	42.41	52	43.31	43.60	-35	6,028	-0.58%
2021/02/19	22	42.36	0	0.00	42.55	22	6,085	0.36%
2021/02/18	63	42.44	20	43.50	43.30	43	6,145	0.70%
2021/02/17	28	42.34	1	42.50	42.70	27	6,144	0.44%
2021/02/05	102	41.65	54	42.17	41.80	48	6,269	0.77%	大買/
2021/02/04	70	41.81	0	0.00	41.65	70	6,367	1.10%
2021/02/03	12	41.56	60	42.62	42.45	-48	6,557	-0.73%
2021/02/02	60	41.20	61	41.98	42.25	-1	6,570	-0.02%
2021/02/01	3	40.25	1	40.90	40.80	2	6,557	0.03%
2021/01/29	3	39.75	1	39.90	39.95	2	6,608	0.03%
2021/01/28	34	40.69	1	40.65	40.35	33	6,637	0.50%
2021/01/27	32.1	41.54	2	41.55	41.40	30.1	6,668	0.45%
2021/01/26	0.1	41.50	0	0.00	41.50	0.1	6,678	0.00%
2021/01/21	0	0.00	6.2	41.81	41.70	-6.2	6,672	-0.09%
2021/01/20	104.1	41.87	1	42.05	41.60	103.1	6,659	1.55%	大買/鉅額交易
2021/01/19	0	0.00	52	42.93	43.20	-52	6,574	-0.79%
2021/01/18	41	42.20	0	0.00	42.35	41	6,533	0.63%
2021/01/15	0	0.00	1	43.15	43.05	-1	6,497	-0.02%
2021/01/14	22	42.94	0	0.00	43.10	22	6,468	0.34%
2021/01/13	40	43.18	20	43.65	43.30	20	6,412	0.31%
2021/01/12	0	0.00	3	43.25	43.05	-3	6,351	-0.05%
2021/01/11	0	0.00	3	43.20	43.55	-3	6,308	-0.05%
2021/01/08	1	43.30	41	43.54	43.60	-40	6,269	-0.64%
2021/01/07	0	42.55	9	42.85	42.85	-9	6,170	-0.15%
2021/01/06	11	40.94	12	41.56	41.35	-1	6,075	-0.02%
2021/01/05	103	43.11	2	42.85	42.80	101	5,880	1.72%	大買/鉅額交易
2021/01/04	10	43.25	10	43.95	44.40	0	5,711	0.00%
2020/12/31	2	44.10	0	0.00	44.05	2	5,632	0.04%
2020/12/30	0	0.00	23	43.88	44.10	-23	5,627	-0.41%
2020/12/29	21	43.40	0	0.00	43.35	21	5,619	0.37%
2020/12/25	1.1	43.50	0	0.00	43.55	1.1	5,672	0.02%
2020/12/24	1	43.55	10	43.90	43.50	-9	5,697	-0.16%
2020/12/23	21	43.30	0	0.00	43.35	21	5,735	0.37%
2020/12/22	61.1	43.92	27	43.02	43.05	34.1	5,733	0.59%
2020/12/21	100	44.42	40	44.90	44.65	60	5,756	1.04%
2020/12/18	1.3	45.12	0	0.00	45.10	1.3	5,733	0.02%
2020/12/17	11	45.05	11	45.50	45.50	0	5,731	0.00%
2020/12/16	20	45.43	62	45.55	45.70	-42	5,727	-0.73%
2020/12/15	41	44.60	7	44.60	44.80	34	5,641	0.60%
2020/12/14	7	45.30	51	45.14	45.15	-44	5,592	-0.79%
2020/12/11	40	44.08	47	44.73	44.35	-7	5,524	-0.13%
2020/12/10	30	44.75	0	0.00	44.80	30	5,539	0.54%
2020/12/09	1.1	44.90	0	0.00	45.30	1.1	5,503	0.02%
2020/12/08	120	44.85	79	45.43	45.45	41	5,469	0.75%	大買/
2020/12/07	0	0.00	1	43.70	43.80	-1	5,351	-0.02%
2020/12/04	1.1	43.63	12	43.73	43.70	-10.9	5,386	-0.20%
2020/12/03	25	42.81	13	43.45	43.30	12	5,370	0.22%
2020/12/02	1.1	43.39	2	43.80	43.20	-0.9	5,391	-0.02%
2020/12/01	3	43.33	11	43.67	43.50	-8	5,425	-0.15%
2020/11/30	6	43.17	8	43.18	42.50	-2	5,374	-0.04%
2020/11/27	1	43.05	0	0.00	43.20	1	5,260	0.02%
2020/11/26	2	43.18	0	0.00	43.20	2	5,288	0.04%
2020/11/25	4	42.84	4	43.39	43.00	0	5,393	0.00%
2020/11/24	1	42.35	3	42.40	42.75	-2	5,366	-0.04%
2020/11/23	1	43.85	5.3	43.58	43.30	-4.3	5,316	-0.08%
2020/11/20	5	43.38	28	42.80	43.25	-23	5,180	-0.44%
2020/11/19	0	0.00	13	41.76	41.80	-13	4,947	-0.26%
2020/11/18	0	0.00	11	41.15	41.05	-11	4,859	-0.23%
2020/11/17	1	39.90	4	40.15	40.35	-3	4,780	-0.06%
2020/11/16	0	0.00	0.8	39.95	39.95	-0.8	4,811	-0.02%
2020/11/13	10	41.40	11	40.23	39.95	-1	4,820	-0.02%
2020/11/12	0	0.00	11	39.90	39.90	-11	4,745	-0.23%
2020/11/11	0	0.00	43	39.01	40.00	-43	4,888	-0.88%
2020/11/10	0	0.00	4	38.55	38.60	-4	4,971	-0.08%
2020/11/09	0	0.00	3	38.63	38.60	-3	5,060	-0.06%
2020/11/06	1	38.35	2	38.30	38.25	-1	5,078	-0.02%
2020/11/05	11	38.05	52	37.99	38.00	-41	5,174	-0.79%
2020/11/02	20	36.00	1	36.10	36.05	19	5,117	0.37%
2020/10/30	1	35.90	0.2	36.38	36.10	0.8	5,225	0.02%
2020/10/29	1	36.50	0.1	36.64	36.35	0.9	5,303	0.02%
2020/10/28	0	0.00	5	37.40	37.10	-5	5,346	-0.09%
2020/10/23	2	36.60	0.1	36.80	36.75	1.9	5,346	0.04%
2020/10/20	30	36.80	0	0.00	36.80	30	5,487	0.55%
2020/10/15	14	36.80	0	0.00	36.60	14	5,670	0.25%
2020/10/14	17	36.90	11	37.00	37.10	6	5,719	0.10%
2020/10/12	24	37.35	0	0.00	37.70	24	5,962	0.40%
2020/10/06	2	37.95	0	0.00	38.00	2	6,125	0.03%
2020/10/05	0	0.00	20	37.50	37.90	-20	6,147	-0.33%
2020/09/30	10	36.90	0	0.00	36.90	10	6,153	0.16%
2020/09/29	1	36.85	1	37.20	37.20	0	6,259	0.00%
2020/09/25	3	35.60	27	35.99	36.00	-24	6,273	-0.38%
2020/09/24	40	35.95	0	0.00	35.70	40	6,256	0.64%
2020/09/23	1	36.80	0	0.00	37.30	1	6,213	0.02%
2020/09/22	1	37.25	0	0.00	37.05	1	6,199	0.02%
2020/09/17	2	37.70	48	37.90	37.90	-46	6,204	-0.74%
2020/09/15	0	0.00	5	38.39	38.50	-5	6,224	-0.08%
2020/09/14	51	37.93	12	37.76	37.80	39	6,212	0.63%
2020/09/11	1	37.60	9	37.70	37.90	-8	6,237	-0.13%
2020/09/09	1	37.95	19.2	37.93	38.45	-18.2	6,266	-0.29%
2020/09/08	0	0.00	14	37.56	37.50	-14	6,182	-0.23%
2020/09/07	14	37.27	42	37.24	37.25	-28	6,152	-0.46%
2020/09/04	7	35.81	0	0.00	36.10	7	6,136	0.11%
2020/09/03	2	35.85	0	0.00	35.85	2	6,096	0.03%
2020/09/02	6	36.13	21	36.14	35.90	-15	6,043	-0.25%
2020/09/01	4	36.21	1	36.40	36.40	3	6,018	0.05%
2020/08/31	4	36.56	2	36.45	36.00	2	5,954	0.03%
2020/08/28	78	37.20	0	0.00	37.30	78	5,794	1.35%
2020/08/27	0.1	37.30	0	0.00	37.30	0.1	5,819	0.00%
2020/08/26	0	0.00	8	37.85	37.75	-8	5,800	-0.14%
2020/08/25	10	37.69	1	37.90	37.65	9	5,843	0.15%
2020/08/24	3	37.88	0	0.00	37.65	3	6,080	0.05%
2020/08/21	30	38.10	20	38.14	38.10	10	6,084	0.16%
2020/08/20	4	36.79	4	36.99	37.45	0	6,072	0.00%
2020/08/19	5	38.59	0	0.00	38.40	5	5,995	0.08%
2020/08/18	0	0.00	20	38.80	39.00	-20	5,938	-0.34%
2020/08/17	5	38.99	7.3	39.00	38.75	-2.3	5,860	-0.04%
2020/08/14	8	38.50	2	38.00	38.65	6	5,618	0.11%
2020/08/13	2	37.23	0	0.00	37.75	2	5,386	0.04%
2020/08/12	0	0.00	4	36.55	36.35	-4	5,277	-0.08%
2020/08/11	4	36.48	20	36.65	36.65	-16	5,220	-0.31%
2020/08/10	12	35.64	1	35.60	35.40	11	5,063	0.22%
2020/08/07	12	35.57	0	0.00	35.35	12	5,125	0.23%
2020/08/06	1	36.60	0	0.00	36.40	1	5,117	0.02%
2020/08/05	0	0.00	2	35.75	35.90	-2	5,015	-0.04%
2020/08/04	1	35.05	0	0.00	35.55	1	4,923	0.02%
2020/07/31	0	0.00	1	34.10	33.95	-1	4,787	-0.02%
2020/07/30	10	33.70	0	0.00	34.40	10	4,821	0.21%
2020/07/29	1	33.85	1	34.05	33.65	0	4,862	0.00%
2020/07/28	2	33.53	10	33.40	33.55	-8	4,921	-0.16%
2020/07/27	10	34.00	12	34.34	34.00	-2	4,975	-0.04%
2020/07/24	12	34.69	0	0.00	34.50	12	4,982	0.24%
2020/07/23	0	0.00	15	35.45	35.00	-15	5,072	-0.30%
2020/07/21	0	0.00	1	35.65	35.55	-1	5,052	-0.02%
2020/07/20	2	35.00	5	35.75	35.05	-3	5,070	-0.06%
2020/07/17	1	36.05	1.2	36.46	35.70	-0.2	5,023	0.00%
2020/07/16	0	0.00	6	37.03	37.00	-6	4,973	-0.12%
2020/07/15	0	0.00	20	36.30	36.35	-20	4,823	-0.41%
2020/07/14	0	0.00	6	35.63	35.55	-6	4,782	-0.13%
2020/07/13	0	0.00	21	36.00	35.55	-21	4,758	-0.44%
2020/07/10	0	0.00	1	35.50	35.50	-1	4,728	-0.02%
2020/07/09	0	0.00	3	36.10	36.00	-3	4,714	-0.06%
2020/07/08	2	36.13	2	35.78	36.00	0	4,653	0.00%
2020/07/03	0	0.00	43.4	34.97	34.95	-43.4	4,557	-0.95%
2020/07/02	4	35.08	12	34.22	35.15	-8	4,612	-0.17%
2020/07/01	1	33.90	0	0.00	33.90	1	4,589	0.02%
2020/06/30	2	33.95	0	0.00	33.75	2	4,590	0.04%
2020/06/29	4	33.94	0	0.00	33.95	4	4,602	0.09%
2020/06/24	2	34.68	0	0.00	34.50	2	4,614	0.04%
2020/06/23	9	34.19	33	34.72	34.70	-24	4,680	-0.51%
2020/06/22	1	34.70	0	0.00	34.60	1	4,693	0.02%
2020/06/19	2	35.00	0	0.00	35.00	2	4,719	0.04%
2020/06/18	5	35.22	1	35.80	35.10	4	4,715	0.08%
2020/06/17	6	35.67	2	35.45	35.70	4	4,735	0.08%
2020/06/15	3	34.62	1	34.20	34.20	2	4,906	0.04%
2020/06/12	0	0.00	1	34.20	34.45	-1	4,997	-0.02%
2020/06/11	0	0.00	4	35.11	34.70	-4	5,094	-0.08%
2020/06/10	1	35.85	0	0.00	36.00	1	5,095	0.02%
2020/06/08	1	35.20	3	35.20	35.20	-2	5,290	-0.04%
2020/06/04	5	34.85	5	34.90	34.75	0	5,291	0.00%
2020/06/03	8	34.32	1.3	34.49	34.60	6.7	5,331	0.12%
2020/06/01	2	34.03	0	0.00	33.75	2	5,302	0.04%
2020/05/29	1	33.35	0	0.00	32.80	1	5,263	0.02%
2020/05/28	3	33.80	0	0.00	33.55	3	5,041	0.06%
2020/05/26	0	0.00	1	33.40	33.80	-1	5,065	-0.02%
2020/05/25	5	32.40	0	0.00	32.50	5	5,049	0.10%
2020/05/22	1	32.80	0	0.00	32.55	1	5,050	0.02%
2020/05/19	1	33.40	2	33.15	33.30	-1	4,972	-0.02%
2020/05/18	0	0.00	1	32.50	32.25	-1	4,934	-0.02%
2020/05/14	51	32.16	2	32.15	32.00	49	4,866	1.01%
2020/05/12	12	33.50	0	0.00	33.35	12	4,745	0.25%
2020/05/11	0	0.00	3	33.90	33.85	-3	4,722	-0.06%
2020/05/08	21	34.15	0	0.00	33.85	21	4,701	0.45%
2020/05/06	2	34.80	2	34.50	34.50	0	4,675	0.00%
2020/05/05	1	34.80	1	35.00	34.55	0	4,627	0.00%
2020/04/30	10	34.40	2	34.70	34.55	8	4,501	0.18%
2020/04/29	1	34.50	1	34.70	34.50	0	4,405	0.00%
2020/04/28	1	34.50	1	33.90	34.55	0	4,379	0.00%
2020/04/27	1	32.50	7	31.99	32.80	-6	4,385	-0.14%
2020/04/24	4	30.78	6	30.81	30.60	-2	4,282	-0.05%
2020/04/23	1	31.35	3	31.38	30.85	-2	4,231	-0.05%
2020/04/22	2	31.28	4	31.33	31.30	-2	4,169	-0.05%
2020/04/21	4.1	32.31	0	0.00	31.80	4.1	4,150	0.10%
2020/04/20	0.1	33.00	0	0.00	32.75	0.1	4,102	0.00%
2020/04/17	0	0.00	1.2	33.54	33.10	-1.2	4,100	-0.03%
2020/04/16	21	32.79	0	0.00	32.85	21	4,028	0.52%
2020/04/14	0	0.00	1	33.40	33.30	-1	3,956	-0.03%
2020/04/13	31	32.16	3	32.20	32.05	28	3,904	0.72%
2020/04/10	41	32.19	0	0.00	32.55	41	3,896	1.05%
2020/04/09	2	32.84	10	32.60	32.10	-8	3,878	-0.21%
2020/04/08	13	32.13	2	32.20	32.60	11	3,826	0.29%
2020/04/07	3	31.15	3	31.87	31.40	0	3,764	0.00%
2020/04/06	2	30.33	0	0.00	30.05	2	3,697	0.05%
2020/03/31	1	31.10	4	31.36	30.80	-3	3,591	-0.08%
2020/03/30	1	30.50	5	31.10	31.15	-4	3,539	-0.11%
2020/03/27	2	31.50	0	0.00	31.00	2	3,489	0.06%
2020/03/26	9	31.32	5	31.20	31.00	4	3,437	0.12%
2020/03/25	2	31.50	7.3	31.37	31.55	-5.3	3,491	-0.15%
2020/03/24	0	0.00	1	31.05	30.70	-1	3,435	-0.03%
2020/03/23	3	28.50	0	0.00	29.60	3	3,401	0.09%
2020/03/20	32	29.71	0	0.00	30.25	32	3,357	0.95%
2020/03/19	1	31.20	7.1	31.13	29.70	-6.1	3,219	-0.19%
2020/03/18	0	0.00	3	33.00	33.00	-3	3,094	-0.10%
2020/03/17	2	33.08	8	33.33	33.00	-6	3,023	-0.20%
2020/03/16	2	35.00	2	35.60	34.90	0	2,921	0.00%
2020/03/13	5	34.95	3	35.00	36.00	2	2,853	0.07%
2020/03/12	1	37.35	107.1	37.68	37.85	-106.1	2,743	-3.87%	大賣/鉅額交易
2020/03/11	1	37.50	0	0.00	38.00	1	2,632	0.04%
2020/03/09	2	38.10	0	0.00	38.10	2	2,568	0.08%
2020/03/06	0.2	39.00	0	0.00	39.00	0.2	2,521	0.01%
2020/03/05	1	39.10	0	0.00	39.20	1	2,503	0.04%
2020/03/02	2	39.10	0	0.00	39.00	2	2,519	0.08%
2020/02/27	2	39.05	0	0.00	39.55	2	2,620	0.08%
2020/02/26	1	38.70	6	38.95	39.10	-5	2,573	-0.19%
2020/02/25	1	38.80	9	38.72	38.70	-8	2,585	-0.31%
2020/02/24	11	38.85	0	0.00	38.90	11	2,600	0.42%
2020/02/21	0	0.00	5	39.30	39.15	-5	2,615	-0.19%
2020/02/20	22	39.22	0.1	39.40	39.10	21.9	2,680	0.82%
2020/02/19	51	39.20	2	39.35	39.45	49	2,709	1.81%
2020/02/18	1	39.20	2	39.20	39.20	-1	2,738	-0.04%
2020/02/17	10.1	39.50	0	0.00	39.45	10.1	2,819	0.36%
2020/02/14	0	0.00	1	40.00	39.95	-1	2,899	-0.03%
2020/02/11	2	39.35	0	0.00	39.30	2	3,238	0.06%
2020/02/06	0	0.00	1	40.10	40.00	-1	3,273	-0.03%
2020/02/05	3	39.50	0	0.00	39.95	3	3,292	0.09%
2020/02/04	2	39.70	0	0.00	39.60	2	3,293	0.06%
2020/02/03	4	39.11	11	38.89	39.35	-7	3,314	-0.21%
2020/01/31	1	39.75	0	0.00	39.35	1	3,313	0.03%
2020/01/30	5	39.44	4	39.20	39.10	1	3,309	0.03%
2020/01/20	0	0.00	1	42.25	42.25	-1	3,203	-0.03%
2020/01/17	0	0.00	3	42.15	42.10	-3	3,214	-0.09%
2020/01/16	0	0.00	3	42.10	42.15	-3	3,242	-0.09%
2020/01/15	1	42.00	0	0.00	42.10	1	3,280	0.03%
2020/01/14	2	42.40	5	42.26	42.20	-3	3,354	-0.09%
2020/01/13	0	0.00	2	42.38	42.40	-2	3,406	-0.06%
2020/01/10	2	41.65	0	0.00	41.75	2	3,562	0.06%
2020/01/08	5	41.20	5	41.05	41.05	0	3,823	0.00%
2020/01/07	0	0.00	1	41.50	41.35	-1	3,905	-0.03%
2020/01/03	1	41.90	0	0.00	41.95	1	4,004	0.02%
2020/01/02	0.2	42.10	0	0.00	42.10	0.2	4,028	0.00%
2019/12/31	1	41.90	5	41.85	41.80	-4	4,073	-0.10%
2019/12/27	1	42.20	10	42.25	42.30	-9	4,165	-0.22%
2019/12/26	1	42.10	1	42.10	42.10	0	4,186	0.00%
2019/12/25	5	41.80	7	42.00	42.00	-2	4,258	-0.05%
2019/12/24	0	0.00	12	42.20	42.00	-12	4,413	-0.27%
2019/12/20	0	0.00	12	42.10	43.05	-12	4,473	-0.27%
2019/12/19	1	42.25	10	42.09	42.20	-9	4,446	-0.20%
2019/12/18	1	42.35	0	0.00	42.25	1	4,593	0.02%
2019/12/13	155	41.94	0	0.00	41.65	155	4,676	3.31%	大買/鉅額交易
2019/12/12	3	41.77	0	0.00	41.65	3	4,648	0.06%
2019/12/11	5	40.70	5.4	41.00	41.15	-0.4	4,660	-0.01%
2019/12/09	2	41.10	0	0.00	40.85	2	4,698	0.04%
2019/12/06	0	0.00	2	41.35	41.40	-2	4,681	-0.04%
2019/12/04	3	41.20	0	0.00	41.35	3	4,709	0.06%
2019/12/03	1	41.05	3	41.13	41.40	-2	4,746	-0.04%
2019/12/02	0	0.00	1	41.65	41.25	-1	4,737	-0.02%
2019/11/29	1	41.70	0	0.00	41.60	1	4,782	0.02%
2019/11/28	1	42.05	0	0.00	42.00	1	4,904	0.02%
2019/11/27	1	41.95	0	0.00	42.00	1	5,085	0.02%
2019/11/26	2.5	42.10	0	0.00	41.85	2.5	5,132	0.05%
2019/11/22	3	42.22	0	0.00	42.20	3	5,197	0.06%
2019/11/21	2	41.85	0	0.00	41.85	2	5,305	0.04%
2019/11/20	0	0.00	45	42.20	42.20	-45	5,512	-0.82%
2019/11/19	3	42.27	2	42.20	42.45	1	5,580	0.02%
2019/11/18	4	42.70	1	42.55	42.80	3	5,521	0.05%
2019/11/15	2	42.98	10	42.91	42.95	-8	5,489	-0.15%
2019/11/14	0	0.00	2	42.88	42.95	-2	5,468	-0.04%
2019/11/13	1	43.50	6	43.36	43.35	-5	5,403	-0.09%
2019/11/12	57	44.19	8	44.69	44.00	49	5,374	0.91%
2019/11/11	1	47.25	0	0.00	46.95	1	5,134	0.02%
2019/11/08	0	0.00	2	48.30	48.35	-2	5,129	-0.04%
2019/11/07	1	48.15	1	48.20	48.20	0	5,170	0.00%
2019/11/06	1	48.30	0	0.00	48.30	1	5,175	0.02%
2019/11/04	2	47.98	1	48.10	48.25	1	5,203	0.02%
2019/11/01	1	47.70	8	47.80	48.20	-7	5,230	-0.13%
2019/10/31	2	47.85	0	0.00	47.85	2	5,258	0.04%
2019/10/30	1	47.50	0	0.00	48.00	1	5,276	0.02%
2019/10/29	0	0.00	8	47.48	47.30	-8	5,315	-0.15%
2019/10/25	3	47.73	1	47.85	47.70	2	5,313	0.04%
2019/10/23	1	48.00	2	47.70	47.90	-1	5,337	-0.02%
2019/10/22	2	47.88	2	48.00	47.80	0	5,320	0.00%
2019/10/21	6	48.41	0	0.00	48.55	6	5,267	0.11%
2019/10/18	6	48.36	3	48.33	48.70	3	5,261	0.06%
2019/10/17	1	47.80	0	0.00	48.15	1	5,135	0.02%
2019/10/16	3	47.22	19	47.30	47.95	-16	5,045	-0.32%
2019/10/15	0	0.00	6	46.72	46.60	-6	4,906	-0.12%
2019/10/14	0	0.00	10	45.90	46.05	-10	4,817	-0.21%
2019/10/04	1	45.25	1	45.45	45.45	0	4,737	0.00%
2019/10/03	3	44.80	7	45.07	45.00	-4	4,717	-0.08%
2019/10/02	0	0.00	2	45.85	45.85	-2	4,638	-0.04%
2019/10/01	1	46.05	10	46.15	46.15	-9	4,620	-0.19%
2019/09/27	11	45.65	3	45.83	45.80	8	4,558	0.18%
2019/09/26	5	45.24	1	45.30	45.10	4	4,414	0.09%
2019/09/25	0.5	45.00	1.8	44.91	45.00	-1.3	4,333	-0.03%
2019/09/24	0	0.00	1	45.30	44.65	-1	4,339	-0.02%
2019/09/23	6	45.07	3	44.77	45.00	3	4,302	0.07%
2019/09/20	2	44.30	0	0.00	44.40	2	4,202	0.05%
2019/09/19	0	0.00	1	44.15	44.50	-1	4,148	-0.02%
2019/09/18	1	44.50	20	44.50	44.60	-19	4,143	-0.46%
2019/09/17	1	44.35	3	44.40	44.40	-2	4,110	-0.05%
2019/09/16	10	44.13	2	44.40	44.25	8	4,158	0.19%
2019/09/12	0	0.00	4	44.16	44.15	-4	4,115	-0.10%
2019/09/11	2	44.10	0	0.00	44.00	2	4,103	0.05%
2019/09/10	4	44.05	0	0.00	43.95	4	4,084	0.10%
2019/09/09	0	0.00	3	43.70	43.80	-3	4,057	-0.07%
2019/09/06	0	0.00	5	43.79	43.85	-5	4,060	-0.12%
2019/09/05	2.5	43.61	0	0.00	43.70	2.5	4,098	0.06%
2019/09/04	1	43.50	31	43.27	43.50	-30	4,089	-0.73%
2019/09/03	8	43.81	15	43.68	43.45	-7	4,087	-0.17%
2019/09/02	13	44.59	23	44.13	44.05	-10	4,061	-0.25%
2019/08/30	25	43.98	6	43.75	44.00	19	3,937	0.48%
2019/08/29	5	43.00	0	0.00	43.00	5	3,771	0.13%
2019/08/28	32	42.83	17	42.95	43.00	15	3,712	0.40%
2019/08/27	1	43.10	3	43.47	43.00	-2	3,669	-0.05%
2019/08/26	25	42.82	19	42.59	42.60	6	3,526	0.17%
2019/08/23	34	42.51	6	42.52	42.50	28	3,394	0.82%
2019/08/22	1	41.15	2	40.88	41.30	-1	3,183	-0.03%
2019/08/21	0	0.00	4	40.00	40.00	-4	3,179	-0.13%
2019/08/19	3	40.03	0	0.00	40.00	3	3,198	0.09%
2019/08/16	2	40.05	7	40.01	40.10	-5	3,219	-0.16%
2019/08/15	6	39.83	0	0.00	40.10	6	3,211	0.19%
2019/08/14	0	0.00	12	40.20	40.15	-12	3,248	-0.37%
2019/08/13	2	40.45	1	40.40	40.25	1	3,256	0.03%
2019/08/12	0	0.00	1	40.20	40.00	-1	3,229	-0.03%
2019/08/07	0.3	39.00	0	0.00	38.75	0.3	3,208	0.01%
2019/08/05	4	38.89	0	0.00	38.95	4	3,269	0.12%
2019/08/02	2	39.00	2	39.03	39.00	0	3,267	0.00%
2019/08/01	10	39.50	0	0.00	39.55	10	3,315	0.30%
2019/07/31	0	0.00	4	39.90	40.40	-4	3,327	-0.12%
2019/07/30	0	0.00	182	40.05	40.15	-182	3,299	-5.52%	大賣/鉅額交易
2019/07/29	2	40.03	0	0.00	40.00	2	3,334	0.06%
2019/07/26	0	0.00	20	40.10	40.20	-20	3,318	-0.60%
2019/07/25	1	40.10	58	40.00	40.10	-57	3,322	-1.72%
2019/07/24	4	39.70	0	0.00	39.65	4	3,357	0.12%
2019/07/23	1	39.50	50	39.65	39.65	-49	3,402	-1.44%
2019/07/22	8	39.50	2	39.50	39.45	6	3,403	0.18%
2019/07/19	0	0.00	3	40.40	40.40	-3	3,498	-0.09%
2019/07/18	0	0.00	2	40.15	40.20	-2	3,544	-0.06%
2019/07/17	0	0.00	3	40.40	40.30	-3	3,573	-0.08%
2019/07/16	2	40.65	53	40.55	40.55	-51	3,634	-1.40%
2019/07/15	4.4	40.65	0	0.00	40.65	4.4	3,711	0.12%
2019/07/12	5	40.75	1	40.65	40.65	4	3,804	0.11%
2019/07/11	2	40.35	1	40.45	40.40	1	3,838	0.03%
2019/07/10	0	0.00	4	40.29	40.25	-4	3,878	-0.10%
2019/07/08	0	0.00	4	40.05	40.20	-4	3,957	-0.10%
2019/07/05	0	0.00	1	40.25	40.25	-1	3,989	-0.03%
2019/07/04	2	40.40	0	0.00	40.35	2	4,027	0.05%
2019/07/01	2	40.00	0	0.00	39.90	2	4,041	0.05%
2019/06/28	0.1	40.20	0	0.00	40.10	0.1	4,031	0.00%
2019/06/26	0	0.00	5	40.37	40.45	-5	4,005	-0.12%
2019/06/25	52	40.25	0	0.00	40.30	52	4,038	1.29%
2019/06/24	0	0.00	2.3	40.64	40.80	-2.3	4,043	-0.06%
2019/06/20	0	0.00	5	40.40	40.35	-5	4,049	-0.12%
2019/06/19	1	40.15	0	0.00	40.25	1	4,059	0.02%
2019/06/18	3	39.80	55	39.75	39.80	-52	4,034	-1.29%
2019/06/17	1	39.70	0	0.00	39.50	1	4,040	0.02%
2019/06/13	0	0.00	10	39.10	39.10	-10	4,028	-0.25%
2019/06/12	4	39.43	2	39.40	39.55	2	4,083	0.05%
2019/06/11	2.2	40.29	0	0.00	40.10	2.2	4,023	0.05%
2019/06/10	2	40.35	0	0.00	40.40	2	3,992	0.05%
2019/06/06	0.3	40.15	0	0.00	40.15	0.3	3,963	0.01%
2019/06/05	0	0.00	1	40.10	40.10	-1	3,948	-0.03%
2019/05/31	3	40.05	0	0.00	40.10	3	3,899	0.08%
2019/05/30	0	0.00	19	40.04	40.05	-19	3,877	-0.49%
2019/05/29	1	39.75	0	0.00	39.60	1	3,889	0.03%
2019/05/24	1	39.80	1	39.45	39.40	0	3,855	0.00%
2019/05/23	2	39.80	0	0.00	39.85	2	3,854	0.05%
2019/05/22	2	40.38	2	40.35	40.15	0	3,830	0.00%
2019/05/21	0	0.00	2	40.20	40.65	-2	3,842	-0.05%
2019/05/20	2	39.38	3	39.17	39.35	-1	3,766	-0.03%
2019/05/17	0	0.00	0.3	39.05	38.65	-0.3	3,753	-0.01%
2019/05/16	1	38.65	0	0.00	38.65	1	3,756	0.03%
2019/05/15	0	0.00	2	39.00	39.00	-2	3,749	-0.05%
2019/05/14	3	38.63	0	0.00	38.75	3	3,736	0.08%
2019/05/13	0.3	39.40	2	39.00	39.10	-1.8	3,689	-0.05%
2019/05/10	1	39.70	3	39.60	39.70	-2	3,645	-0.05%
2019/05/09	2.4	40.08	0	0.00	39.95	2.4	3,642	0.07%
2019/05/07	1	40.65	7	40.61	40.85	-6	3,503	-0.17%
2019/05/06	0.9	41.50	0	0.00	40.80	0.9	3,461	0.03%
2019/05/02	0	0.00	1	41.60	41.45	-1	3,385	-0.03%
2019/04/30	1	41.30	0	0.00	41.25	1	3,366	0.03%
2019/04/29	7	41.55	0	0.00	41.60	7	3,305	0.21%
2019/04/25	0.2	40.90	0	0.00	40.40	0.2	3,231	0.01%
2019/04/24	3	41.25	0	0.00	41.05	3	3,100	0.10%
2019/04/23	0	0.00	2	40.95	41.00	-2	3,036	-0.07%
2019/04/22	0	0.00	1	41.15	41.00	-1	2,998	-0.03%
2019/04/19	25	41.20	44	41.57	41.20	-19	2,929	-0.65%
2019/04/18	2	40.95	20	41.05	41.05	-18	2,856	-0.63%
2019/04/17	32	41.00	0	0.00	41.15	32	2,785	1.15%
2019/04/16	60	41.35	4	41.16	41.00	56	2,720	2.06%
2019/04/15	40	41.50	0	0.00	41.30	40	2,687	1.49%
2019/04/12	2	41.45	0	0.00	41.50	2	2,632	0.08%
2019/04/11	0.2	42.05	0	0.00	42.05	0.2	2,596	0.01%
2019/04/10	2	42.10	2	42.40	42.55	0	2,562	0.00%
2019/04/09	0.3	41.85	0	0.00	41.85	0.3	2,549	0.01%
2019/04/08	5	41.80	0	0.00	41.70	5	2,546	0.20%
2019/04/03	1	41.60	0	0.00	41.70	1	2,564	0.04%
2019/03/29	1	41.90	0	0.00	41.95	1	2,572	0.04%
2019/03/26	5.5	41.70	0	0.00	41.65	5.5	2,711	0.20%
2019/03/25	3	41.73	0	0.00	42.20	3	2,660	0.11%
2019/03/22	2	42.90	0	0.00	42.95	2	2,616	0.08%
2019/03/20	0	0.00	1	43.50	43.55	-1	2,637	-0.04%
2019/03/18	0	0.00	4	42.98	43.15	-4	2,616	-0.15%
2019/03/15	0	0.00	4	42.23	43.00	-4	2,610	-0.15%
2019/03/04	41	42.91	40	43.35	43.55	1	2,839	0.04%
2019/02/27	4.1	43.76	2	44.05	43.75	2.1	2,823	0.08%
2019/02/22	0	0.00	1	43.10	43.40	-1	2,728	-0.04%
2019/02/20	0	0.00	1	43.30	43.25	-1	2,753	-0.04%
2019/02/18	2	42.45	0	0.00	42.55	2	2,803	0.07%
2019/02/15	3	42.68	0	0.00	42.40	3	2,825	0.11%
2019/02/14	2	43.25	0	0.00	43.20	2	2,905	0.07%
2019/02/13	0	44.10	2	44.20	43.65	-2	3,041	-0.06%
2019/02/12	0	0.00	18	44.18	44.20	-18	3,174	-0.57%
2019/02/11	0	0.00	9	43.35	43.45	-9	3,165	-0.28%
2019/01/30	0	0.00	4	42.96	43.15	-4	3,159	-0.13%
2019/01/29	0	0.00	1	42.50	42.90	-1	3,105	-0.03%
2019/01/28	19	42.80	0	0.00	42.70	19	3,098	0.61%
2019/01/24	1	42.60	0	0.00	42.60	1	3,103	0.03%
2019/01/23	0	0.00	1	42.40	42.85	-1	3,147	-0.03%
2019/01/22	2	42.40	11	42.50	42.50	-9	3,176	-0.28%
2019/01/21	3	43.07	0	0.00	42.95	3	3,193	0.09%
2019/01/18	0.3	43.00	1	42.95	43.00	-0.8	3,227	-0.02%
2019/01/15	2	42.70	2	42.80	42.95	0	3,317	0.00%
2019/01/09	0	0.00	3	42.62	42.65	-3	3,376	-0.09%
2019/01/02	1	40.15	0	0.00	40.20	1	3,626	0.03%
2018/12/27	2	40.45	40	40.55	40.55	-38	3,679	-1.03%
2018/12/26	1	40.00	0	0.00	40.15	1	3,712	0.03%
2018/12/25	0	0.00	4	40.60	40.30	-4	3,694	-0.11%
2018/12/24	0	0.00	17	41.00	41.15	-17	3,707	-0.46%
2018/12/21	61	40.74	0	0.00	40.00	61	3,756	1.62%
2018/12/20	0	0.00	1	43.20	43.10	-1	3,600	-0.03%
2018/12/18	0	0.00	1	43.00	43.00	-1	3,589	-0.03%
2018/12/17	1	42.55	0	0.00	43.00	1	3,651	0.03%
2018/12/13	0	0.00	2	42.93	43.00	-2	3,694	-0.05%
2018/12/12	0	0.00	2	41.50	41.55	-2	3,724	-0.05%
2018/12/07	0	0.00	2	42.00	41.80	-2	3,766	-0.05%
2018/12/06	1	42.00	0	0.00	41.75	1	3,784	0.03%
2018/12/05	1	42.55	0	0.00	42.60	1	3,773	0.03%
2018/12/03	30	42.85	2	43.33	43.20	28	3,805	0.74%
2018/11/30	89	41.87	7	41.83	42.50	82	3,790	2.16%
2018/11/29	46	41.10	1	41.20	41.60	45	3,692	1.22%
2018/11/28	43	40.70	0	0.00	40.75	43	3,629	1.18%
2018/11/26	0	0.00	2	40.80	40.60	-2	3,671	-0.05%
2018/11/22	1	40.25	0	0.00	40.30	1	3,685	0.03%
2018/11/20	1	40.00	1	40.30	40.30	0	3,722	0.00%
2018/11/19	0	0.00	30	39.95	40.00	-30	3,757	-0.80%
2018/11/16	0	0.00	15	40.35	40.45	-15	3,768	-0.40%
2018/11/15	6	39.08	0	0.00	39.25	6	3,768	0.16%
2018/11/14	0	0.00	63.5	38.93	39.10	-63.5	3,785	-1.68%
2018/11/13	2	38.03	7	38.59	39.20	-5	3,790	-0.13%
2018/11/12	54	39.50	11	39.30	39.10	43	3,715	1.16%
2018/11/09	36	41.77	2	41.80	41.50	34	3,620	0.94%
2018/11/07	2	43.50	3	43.43	43.40	-1	3,585	-0.03%
2018/11/06	0	0.00	32	43.25	43.25	-32	3,699	-0.86%
2018/11/02	1	42.85	0	0.00	43.35	1	3,802	0.03%
2018/11/01	32	43.50	1	43.45	43.50	31	3,890	0.80%
2018/10/31	1	43.05	4	42.90	43.55	-3	4,011	-0.07%
2018/10/30	0	0.00	0.6	42.75	42.55	-0.6	4,149	-0.02%
2018/10/26	2	41.55	0	0.00	41.55	2	4,157	0.05%
2018/10/25	0	0.00	1	41.80	41.80	-1	4,162	-0.02%
2018/10/19	4	42.28	1	42.25	42.50	3	4,270	0.07%
2018/10/18	1	42.80	0	0.00	42.80	1	4,251	0.02%
2018/10/16	4	42.85	0	0.00	42.65	4	4,240	0.09%
2018/10/15	7	42.81	1	42.65	42.60	6	4,238	0.14%
2018/10/12	4	42.99	2	43.20	43.60	2	4,205	0.05%
2018/10/11	6	42.76	0	0.00	43.35	6	4,201	0.14%
2018/10/09	2.3	45.47	1	45.50	45.60	1.3	4,095	0.03%
2018/10/08	3	45.57	50	45.60	45.50	-47	4,078	-1.15%
2018/10/05	5	45.74	2	45.60	45.70	3	4,128	0.07%
2018/10/04	1	46.35	17	46.31	46.30	-16	4,180	-0.38%
2018/10/03	0	0.00	19	47.10	47.00	-19	4,167	-0.46%
2018/10/02	1	47.45	1	48.05	47.30	0	4,181	0.00%
2018/09/28	1	48.30	0	0.00	48.00	1	4,210	0.02%
2018/09/27	0.2	48.45	31	48.35	48.45	-30.8	4,159	-0.74%
2018/09/25	0	0.00	30	48.20	48.10	-30	4,137	-0.73%
2018/09/21	34	48.10	5	48.10	47.85	29	4,134	0.70%
2018/09/20	2	47.75	0	0.00	47.70	2	4,109	0.05%
2018/09/19	1	48.00	1	48.10	48.25	0	4,106	0.00%
2018/09/18	3	47.73	1	48.20	47.90	2	4,085	0.05%
2018/09/17	0	0.00	2	47.05	47.30	-2	4,055	-0.05%
2018/09/14	5	47.15	0	0.00	47.20	5	4,064	0.12%
2018/09/12	30	46.05	1	46.45	46.55	29	4,045	0.72%
2018/09/11	0	0.00	3	45.85	46.45	-3	4,063	-0.07%
2018/09/10	4	45.94	0	0.00	45.85	4	4,137	0.10%
2018/09/07	0.2	46.65	2	46.70	46.65	-1.8	4,176	-0.04%
2018/09/05	8	46.52	0	0.00	46.15	8	4,179	0.19%
2018/09/04	3	47.00	0.8	47.15	47.05	2.2	4,238	0.05%
2018/09/03	4	46.93	3	46.87	46.95	1	4,257	0.02%
2018/08/31	1	45.80	0	0.00	46.90	1	4,244	0.02%
2018/08/30	2	46.13	0	0.00	46.25	2	4,230	0.05%
2018/08/28	1	46.30	0	0.00	46.35	1	4,274	0.02%
2018/08/27	24	45.59	0	0.00	45.50	24	4,280	0.56%
2018/08/24	9	45.63	0	0.00	45.50	9	4,282	0.21%
2018/08/23	2	46.28	2	46.15	46.10	0	4,370	0.00%
2018/08/22	48	46.70	0	0.00	46.60	48	4,375	1.10%
2018/08/21	8	47.29	0	0.00	47.45	8	4,141	0.19%
2018/08/17	3	47.23	0	0.00	46.75	3	4,147	0.07%
2018/08/16	1	47.10	5	45.90	47.05	-4	4,166	-0.10%
2018/08/15	7	46.57	0	0.00	46.25	7	4,205	0.17%
2018/08/14	2	47.15	5	47.06	47.25	-3	4,240	-0.07%
2018/08/13	3	47.27	4	47.21	47.25	-1	4,268	-0.02%
2018/08/10	1	49.00	1	49.00	49.10	0	4,196	0.00%
2018/08/08	2	49.58	3	49.18	49.05	-1	4,280	-0.02%
2018/08/07	23	49.13	16	49.14	49.45	7	4,302	0.16%
2018/08/06	15	48.46	37	48.70	48.80	-22	4,227	-0.52%
2018/08/03	1	46.95	0	0.00	47.05	1	4,065	0.02%
2018/08/02	10	47.00	0	0.00	46.80	10	4,066	0.25%
2018/08/01	10	47.10	10	47.45	47.45	0	4,041	0.00%
2018/07/31	41	47.00	5	47.32	47.30	36	4,018	0.90%
2018/07/30	0	0.00	3	47.22	47.00	-3	3,983	-0.08%
2018/07/27	0	0.00	9	46.69	46.85	-9	3,963	-0.23%
2018/07/25	0	0.00	1	45.65	45.75	-1	3,900	-0.03%
2018/07/24	2	45.20	5	45.60	45.80	-3	3,938	-0.08%
2018/07/23	1	45.05	0	0.00	45.20	1	3,924	0.03%
2018/07/20	2	44.88	0	0.00	45.20	2	3,940	0.05%
2018/07/19	23	45.50	1	45.75	45.10	22	3,922	0.56%
2018/07/18	1	45.40	2	45.63	45.65	-1	3,938	-0.03%
2018/07/17	0	0.00	1	45.30	45.30	-1	3,917	-0.03%
2018/07/16	3	44.38	0	0.00	44.40	3	3,900	0.08%
2018/07/13	4	44.31	0	0.00	44.40	4	3,966	0.10%
2018/07/12	2	45.58	6	45.72	46.00	-4	3,931	-0.10%
2018/07/10	2	45.00	0	0.00	45.15	2	3,857	0.05%
2018/07/06	2	44.78	1.6	44.68	44.60	0.4	3,884	0.01%
2018/07/05	0	0.00	2	45.30	45.35	-2	3,842	-0.05%
2018/07/03	1	44.65	0	0.00	44.70	1	3,942	0.03%
2018/07/02	0	0.00	1	45.40	45.25	-1	3,954	-0.03%
2018/06/29	0	0.00	2	45.30	45.85	-2	3,974	-0.05%
2018/06/27	0.3	44.85	0	0.00	44.60	0.3	4,038	0.01%
2018/06/25	2	45.08	0	0.00	45.00	2	4,253	0.05%
2018/06/22	1	45.10	0	0.00	45.10	1	4,295	0.02%
2018/06/21	1	45.25	0	0.00	45.20	1	4,335	0.02%
2018/06/20	5	45.46	0	0.00	45.55	5	4,379	0.11%
2018/06/19	2.1	45.33	0	0.00	45.10	2.1	4,403	0.05%
2018/06/15	1	46.40	0	0.00	46.25	1	4,410	0.02%
2018/06/13	6	47.70	2	47.95	47.50	4	4,320	0.09%
2018/06/12	5	48.05	9	47.65	47.85	-4	4,403	-0.09%
2018/06/08	1	47.15	0	0.00	46.95	1	4,400	0.02%
2018/06/07	0	0.00	1	46.90	47.15	-1	4,419	-0.02%
2018/06/06	2	46.48	2	46.20	46.60	0	4,452	0.00%
2018/06/05	1	45.90	1	45.75	46.25	0	4,422	0.00%
2018/06/04	10	45.20	12	45.09	45.65	-2	4,400	-0.05%
2018/06/01	1	45.10	0	0.00	45.25	1	4,418	0.02%
2018/05/31	0	0.00	2	45.05	45.60	-2	4,426	-0.05%
2018/05/30	2	45.00	5	44.90	44.95	-3	4,338	-0.07%
2018/05/29	0	0.00	3	45.43	45.55	-3	4,343	-0.07%
2018/05/25	2	45.90	1	45.75	45.85	1	4,427	0.02%
2018/05/23	12	46.54	6	46.50	46.60	6	4,501	0.13%
2018/05/22	2	46.45	4	46.36	46.60	-2	4,522	-0.04%
2018/05/21	0	0.00	6	45.39	45.60	-6	4,511	-0.13%
2018/05/18	0	0.00	107	44.85	44.85	-107	4,517	-2.37%	大賣/鉅額交易
2018/05/17	0	0.00	1	44.75	44.85	-1	4,645	-0.02%
2018/05/16	9.1	44.22	12	44.11	44.50	-2.9	4,687	-0.06%
2018/05/15	6	44.97	10	45.10	45.00	-4	4,683	-0.09%
2018/05/14	3	45.93	1	45.95	45.90	2	4,768	0.04%
2018/05/11	0	0.00	3	46.05	46.25	-3	4,760	-0.06%
2018/05/09	1	46.05	0	0.00	46.00	1	4,766	0.02%
2018/05/08	6	46.22	0	0.00	46.20	6	4,832	0.12%
2018/05/07	2	46.55	0	0.00	46.40	2	4,859	0.04%
2018/05/04	24	46.84	20	46.75	46.65	4	4,880	0.08%
2018/05/02	30	47.40	0	0.00	47.35	30	4,913	0.61%
2018/04/30	2	47.05	0	0.00	47.90	2	4,936	0.04%
2018/04/27	0	0.00	1	47.20	47.20	-1	4,920	-0.02%
2018/04/26	2	47.30	1	47.20	47.05	1	4,953	0.02%
2018/04/25	0	0.00	2	47.35	47.40	-2	4,965	-0.04%
2018/04/24	1	47.85	0	0.00	47.85	1	5,014	0.02%
2018/04/23	2	47.60	4	47.60	47.70	-2	5,103	-0.04%
2018/04/20	5	47.56	12	47.74	47.90	-7	5,112	-0.14%
2018/04/19	3	48.12	9	47.88	48.15	-6	5,112	-0.12%
2018/04/17	3	47.57	0	0.00	47.45	3	5,093	0.06%
2018/04/16	1	47.60	1	48.00	47.95	0	5,114	0.00%
2018/04/13	1	48.00	0	0.00	47.75	1	5,192	0.02%
2018/04/11	0	0.00	1	48.10	48.05	-1	5,262	-0.02%
2018/04/10	5	47.83	0	0.00	47.90	5	5,278	0.09%
2018/04/09	0	0.00	1	48.00	48.05	-1	5,268	-0.02%
2018/04/03	4	46.55	4	46.63	46.70	0	5,250	0.00%
2018/04/02	2	46.80	4	47.00	46.80	-2	5,274	-0.04%
2018/03/31	5	46.93	2	46.90	47.05	3	5,295	0.06%
2018/03/30	8	47.21	0.2	47.50	47.05	7.8	5,263	0.15%
2018/03/29	10.2	47.13	1	47.50	47.35	9.2	5,203	0.18%
2018/03/28	8	47.98	3	48.03	47.80	5	5,071	0.10%
2018/03/27	2	48.65	0	0.00	48.60	2	5,003	0.04%
2018/03/26	5	48.71	9	48.70	49.00	-4	4,977	-0.08%
2018/03/23	0	0.00	1	49.00	49.25	-1	4,943	-0.02%
2018/03/22	0	0.00	2	49.50	49.65	-2	4,920	-0.04%
2018/03/21	3.2	49.26	0	0.00	49.50	3.2	4,887	0.07%
2018/03/19	1	50.10	0	0.00	49.90	1	4,845	0.02%
2018/03/16	2.1	50.21	0	0.00	50.10	2.1	4,849	0.04%
2018/03/15	5.1	50.60	1	50.70	50.40	4.1	4,777	0.09%
2018/03/14	0	0.00	5	50.64	50.50	-5	4,772	-0.10%
2018/03/13	2	49.95	5	50.00	49.95	-3	4,742	-0.06%
2018/03/08	1	49.15	0	0.00	49.20	1	4,936	0.02%
2018/03/07	3.2	49.09	0	0.00	49.05	3.2	4,983	0.06%
2018/03/06	10	49.22	0	0.00	49.20	10	5,016	0.20%
2018/03/05	2	49.15	0	0.00	49.10	2	5,177	0.04%
2018/03/02	4	49.69	0	0.00	49.75	4	5,254	0.08%
2018/03/01	3	50.00	0	0.00	50.00	3	5,257	0.06%
2018/02/27	2	50.50	0	0.00	50.20	2	5,244	0.04%
2018/02/26	4	50.88	0	0.00	50.50	4	5,222	0.08%
2018/02/23	2	50.00	1	50.00	50.40	1	5,183	0.02%
2018/02/22	2	49.63	0	0.00	49.60	2	5,217	0.04%
2018/02/21	2	49.65	1	50.00	50.00	1	5,162	0.02%
2018/02/12	2	48.85	4	48.86	48.95	-2	5,113	-0.04%
2018/02/09	8	47.36	0	0.00	47.40	8	5,109	0.16%
2018/02/08	7	48.99	2	49.25	49.00	5	5,034	0.10%
2018/02/07	7	49.28	0	0.00	49.10	7	5,038	0.14%
2018/02/06	13	49.80	3	49.53	49.40	10	5,004	0.20%
2018/02/05	7	50.87	0	0.00	50.90	7	5,000	0.14%
2018/02/02	6	51.30	0	0.00	51.30	6	4,943	0.12%
2018/02/01	11	51.00	1	50.80	51.00	10	4,933	0.20%
2018/01/31	11	50.87	1	51.10	50.80	10	4,930	0.20%
2018/01/30	3	51.13	0	0.00	51.10	3	4,856	0.06%
2018/01/29	16	51.22	0	0.00	51.60	16	4,824	0.33%
2018/01/26	9	51.49	0	0.00	51.50	9	4,775	0.19%
2018/01/25	1	51.40	0.4	52.10	51.90	0.6	4,727	0.01%
2018/01/24	11	51.36	0	0.00	51.60	11	4,704	0.23%
2018/01/23	4	51.55	0	0.00	51.70	4	4,688	0.09%
2018/01/22	52	52.18	2	52.20	51.90	50	4,681	1.07%
2018/01/19	51	52.40	0	0.00	52.20	51	4,629	1.10%
2018/01/18	4	52.48	1	52.30	52.40	3	4,583	0.07%
2018/01/17	5	52.42	7	52.51	52.60	-2	4,528	-0.04%
2018/01/16	0	0.00	1	51.80	51.80	-1	4,415	-0.02%
2018/01/15	3	51.57	1	51.60	51.60	2	4,386	0.05%
2018/01/12	0	0.00	1	51.50	51.60	-1	4,365	-0.02%
2018/01/09	63	51.00	0	0.00	51.20	63	4,257	1.48%
2018/01/08	0.2	51.80	20	51.60	51.60	-19.8	4,174	-0.47%
2018/01/05	3	51.30	1	51.10	51.50	2	4,120	0.05%
2018/01/04	1	51.60	0	0.00	51.60	1	4,086	0.02%
2018/01/03	1	51.60	0	0.00	52.00	1	4,068	0.02%
2018/01/02	2	51.80	0	0.00	51.70	2	4,032	0.05%