正新 (2105)-元大-內湖券商分點個股進出

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

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-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖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	1	51.21	1	52.40	51.40	0	7,909	0.00%
2024/11/21	13	52.65	11.5	52.07	51.20	1.5	7,723	0.02%
2024/11/20	13	53.55	20	52.32	52.00	-7	7,499	-0.09%
2024/11/19	17	53.83	18.4	54.65	53.90	-1.4	7,209	-0.02%
2024/11/18	30.5	52.49	58	53.04	53.90	-27.5	6,504	-0.42%
2024/11/15	17	49.65	4	49.44	49.85	13	5,428	0.24%
2024/11/13	2	46.50	0	0.00	45.35	2	5,082	0.04%
2024/11/08	2	46.50	0	0.00	46.20	2	4,900	0.04%
2024/11/05	0	0.00	1	47.20	47.45	-1	4,949	-0.02%
2024/11/04	0	0.00	6	46.60	46.35	-6	5,023	-0.12%
2024/11/01	0	0.00	2	46.63	46.35	-2	5,126	-0.04%
2024/10/30	0	0.00	1	46.60	46.35	-1	5,117	-0.02%
2024/10/29	0	0.00	4	46.13	46.05	-4	5,139	-0.08%
2024/10/28	3	46.50	0	0.00	46.40	3	5,185	0.06%
2024/10/24	0.5	46.35	3	46.15	46.20	-2.5	5,262	-0.05%
2024/10/23	2.4	46.48	0	0.00	46.40	2.4	5,253	0.05%
2024/10/22	2	47.33	0	0.00	47.50	2	5,212	0.04%
2024/10/21	5	47.74	0	0.00	47.70	5	5,237	0.10%
2024/10/17	3.1	47.82	0	0.00	48.05	3.1	5,247	0.06%
2024/10/15	2	48.35	0	0.00	48.10	2	5,152	0.04%
2024/10/11	1	48.60	0	0.00	48.75	1	5,110	0.02%
2024/10/09	1.5	50.00	7	50.84	49.75	-5.6	5,072	-0.11%
2024/10/08	1	51.40	6	53.15	51.20	-5	5,057	-0.10%
2024/10/07	0	0.00	5	53.18	53.00	-5	5,005	-0.10%
2024/10/04	5	52.66	2	52.80	52.50	3	4,936	0.06%
2024/10/01	0	0.00	0	51.50	51.50	0	4,816	0.00%
2024/09/30	3.5	51.67	10	51.75	51.80	-6.5	4,957	-0.13%
2024/09/27	0	0.00	10	49.70	49.35	-10	5,007	-0.20%
2024/09/26	0	0.00	2	49.65	49.40	-2	5,015	-0.04%
2024/09/25	1	49.60	9	49.46	49.45	-8	5,001	-0.16%
2024/09/23	10	49.10	0	0.00	48.60	10	5,000	0.20%
2024/09/19	0	49.20	1	49.10	49.15	-1	4,993	-0.02%
2024/09/18	0	0.00	0	49.50	49.10	0	5,045	0.00%
2024/09/10	0	0.00	1	49.60	48.70	-1	5,295	-0.02%
2024/09/06	0	0.00	0	49.95	50.10	0	5,552	0.00%
2024/09/05	0	0.00	3	49.40	48.85	-3	5,822	-0.05%
2024/09/04	10	49.05	10	49.06	48.45	0	6,034	0.00%
2024/08/29	5	49.97	6.2	50.01	50.30	-1.2	7,515	-0.02%
2024/08/28	0	0.00	1	50.00	49.75	-1	8,113	-0.01%
2024/08/26	0	50.10	6	50.30	50.10	-6	10,095	-0.06%
2024/08/23	6	49.25	0	0.00	49.15	6	10,528	0.06%
2024/08/22	0	0.00	5	49.00	49.25	-5	11,063	-0.05%
2024/08/21	0	0.00	1	48.60	48.25	-1	11,571	-0.01%
2024/08/20	0	0.00	5	48.60	48.50	-5	11,904	-0.04%
2024/08/19	0	0.00	0	48.50	47.85	0	12,302	0.00%
2024/08/15	0	0.00	2	49.43	48.05	-2	13,102	-0.02%
2024/08/14	0	0.00	3	49.35	49.30	-3	13,217	-0.02%
2024/08/13	1	48.25	4	48.18	48.10	-3	13,266	-0.02%
2024/08/09	0	0.00	4	47.06	46.90	-4	13,565	-0.03%
2024/08/07	0	0.00	1	46.50	46.45	-1	13,780	-0.01%
2024/08/06	0	46.00	0	0.00	45.50	0	13,805	0.00%
2024/08/05	8	45.27	0	0.00	44.40	8	13,748	0.06%
2024/08/02	0	0.00	1	48.60	48.30	-1	13,802	-0.01%
2024/07/29	0	0.00	5	47.92	47.70	-5	13,703	-0.04%
2024/07/26	0	0.00	1	47.20	47.55	-1	13,690	-0.01%
2024/07/22	0	0.00	51.2	46.51	46.65	-51.2	13,712	-0.37%
2024/07/19	0	0.00	2	46.65	46.70	-2	13,714	-0.01%
2024/07/18	0	0.00	3	47.20	47.05	-3	13,807	-0.02%
2024/07/16	0	0.00	1	47.00	46.85	-1	13,798	-0.01%
2024/07/12	4	47.25	1	47.25	47.30	3	13,903	0.02%
2024/07/11	0	0.00	50	46.84	46.65	-50	13,911	-0.36%
2024/07/10	12	46.04	0	0.00	46.15	12	13,917	0.09%
2024/07/09	51.2	46.24	0	0.00	46.20	51.2	13,904	0.37%
2024/07/08	3	47.13	4	47.09	47.00	-1	13,846	-0.01%
2024/07/05	2	47.80	0	0.00	47.80	2	13,775	0.01%
2024/07/04	9.4	47.85	0	0.00	47.80	9.4	13,737	0.07%
2024/07/03	15	48.33	0	0.00	47.90	15	13,548	0.11%
2024/07/02	2	49.10	0	0.00	49.15	2	13,352	0.01%
2024/07/01	8	49.75	4	49.60	49.35	4	13,339	0.03%
2024/06/28	2	49.33	0	49.65	49.45	2	13,352	0.01%
2024/06/27	2	49.65	0	0.00	49.70	2	13,328	0.02%
2024/06/26	2	49.95	0.3	49.96	50.00	1.7	13,329	0.01%
2024/06/25	0	0.00	0.1	49.95	50.20	-0.1	13,333	0.00%
2024/06/24	0	49.60	3	49.60	49.60	-3	13,418	-0.02%
2024/06/21	2.1	49.72	0	0.00	49.35	2.1	13,414	0.02%
2024/06/20	0	0.00	0.1	50.00	49.75	-0.1	13,280	0.00%
2024/06/19	0	0.00	0.1	49.95	49.60	-0.1	13,250	0.00%
2024/06/18	29	49.20	1.1	49.99	50.00	28	13,254	0.21%
2024/06/17	58.1	49.71	3.5	49.75	49.55	54.6	13,212	0.41%
2024/06/14	3.1	49.08	2.2	48.95	49.35	0.9	13,249	0.01%
2024/06/13	5.5	48.79	0	0.00	48.75	5.5	13,380	0.04%
2024/06/12	8	49.26	0	0.00	49.05	8	13,267	0.06%
2024/06/11	8	49.81	1	49.75	49.80	7	13,114	0.05%
2024/06/07	31.5	50.94	4	50.58	50.40	27.5	12,902	0.21%
2024/06/06	130	51.39	7	50.80	51.80	123	12,639	0.97%	大買/鉅額交易
2024/06/05	28	54.33	3.7	54.15	53.60	24.3	12,259	0.20%
2024/06/04	21.8	60.90	161.2	61.85	61.50	-139.4	11,756	-1.19%	大賣/鉅額交易
2024/06/03	40.4	60.50	48	61.61	61.80	-7.6	11,362	-0.07%
2024/05/31	25	59.02	49.5	59.96	60.80	-24.5	10,796	-0.23%
2024/05/30	32	58.44	51	58.52	57.70	-19	9,503	-0.20%
2024/05/29	8.3	56.31	2	56.75	56.10	6.3	8,856	0.07%
2024/05/28	8	57.53	8	57.75	57.50	0	8,408	0.00%
2024/05/27	3	59.27	2	59.25	58.00	1	7,932	0.01%
2024/05/24	2	57.90	1	58.80	58.70	1	7,420	0.01%
2024/05/23	0	0.00	3	58.97	58.50	-3	7,074	-0.04%
2024/05/22	6	57.53	28	57.99	59.30	-22	6,689	-0.33%
2024/05/21	0	0.00	7	53.64	54.00	-7	6,076	-0.12%
2024/05/17	0	0.00	1	53.30	53.40	-1	5,745	-0.02%
2024/05/16	0	0.00	33	53.12	53.20	-33	5,648	-0.58%
2024/05/15	0	52.60	22	52.53	52.20	-22	5,549	-0.40%
2024/05/14	4	51.50	2	51.94	51.50	2	5,422	0.04%
2024/05/13	1	50.11	11	51.00	51.80	-10	5,374	-0.19%
2024/05/10	0	0.00	3	49.87	50.00	-3	5,212	-0.06%
2024/05/09	2	49.20	4	49.55	48.70	-2	5,177	-0.04%
2024/05/08	0	49.89	2	50.00	50.00	-2	5,159	-0.04%
2024/05/02	0	0.00	1	47.40	46.90	-1	4,905	-0.02%
2024/04/30	15	46.93	1	47.25	47.15	14	4,882	0.29%
2024/04/29	0	0.00	1	46.40	46.80	-1	4,826	-0.02%
2024/04/26	1	45.80	1	46.40	45.90	0	4,791	0.00%
2024/04/24	8	46.18	0	0.00	46.10	8	4,755	0.17%
2024/04/23	3	47.57	3	47.25	47.10	0	4,688	0.00%
2024/04/19	4	47.04	1	47.05	46.90	3	4,716	0.06%
2024/04/18	4	47.94	0	0.00	47.85	4	4,626	0.09%
2024/04/17	2	47.98	1	48.20	48.00	1	4,650	0.02%
2024/04/16	4	48.43	0	0.00	48.20	4	4,626	0.09%
2024/04/15	7	49.60	1	49.65	49.45	6	4,574	0.13%
2024/04/12	1	48.55	0	0.00	48.70	1	4,535	0.02%
2024/04/10	1	49.00	1	49.10	49.10	0	4,514	0.00%
2024/04/09	0	49.55	3	49.75	49.65	-3	4,568	-0.07%
2024/04/03	2	48.18	1	48.70	48.70	1	4,588	0.02%
2024/04/02	5	48.94	1	49.00	48.80	4	4,561	0.09%
2024/04/01	3	50.20	3	50.05	49.75	0	4,560	0.00%
2024/03/29	0	0.00	1	50.10	50.00	-1	4,566	-0.02%
2024/03/28	1	49.60	1	49.80	49.70	0	4,531	0.00%
2024/03/27	5	49.89	6	49.92	49.85	-1	4,663	-0.02%
2024/03/26	1	48.15	6	48.83	48.85	-5	4,973	-0.10%
2024/03/22	5	48.24	0	0.00	48.10	5	5,850	0.09%
2024/03/21	3	48.57	9	49.07	49.15	-6	6,293	-0.10%
2024/03/20	2	48.10	64	48.21	48.40	-62	6,762	-0.92%
2024/03/19	2	48.10	0	0.00	47.80	2	6,807	0.03%
2024/03/18	1	48.95	4	49.70	49.50	-3	6,858	-0.04%
2024/03/15	0	0.00	133	47.95	48.20	-133	6,781	-1.96%	大賣/鉅額交易
2024/03/14	5	47.59	7	47.53	47.65	-2	6,721	-0.03%
2024/03/13	1	46.20	4	46.44	46.60	-3	6,724	-0.04%
2024/03/11	0	0.00	0.3	46.20	46.10	-0.3	6,963	0.00%
2024/03/08	2	45.75	2	46.20	46.30	0	7,198	0.00%
2024/03/07	1	45.65	2	45.65	45.90	-1	7,479	-0.01%
2024/03/06	2	45.80	0	0.00	46.05	2	7,524	0.03%
2024/02/29	0	46.70	2	46.88	46.95	-2	7,836	-0.03%
2024/02/27	0	0.00	12	46.30	46.30	-12	7,785	-0.15%
2024/02/23	0.3	46.25	1.2	46.18	46.30	-0.9	7,848	-0.01%
2024/02/22	0	45.95	0	0.00	46.30	0	7,894	0.00%
2024/02/21	1	45.55	0	0.00	45.85	1	7,974	0.01%
2024/02/20	1	45.80	0	0.00	46.00	1	8,052	0.01%
2024/02/19	0	0.00	3	46.43	46.40	-3	8,186	-0.04%
2024/02/16	0	46.05	3	46.27	46.55	-3	8,334	-0.04%
2024/01/29	0	0.00	20	45.25	45.20	-20	8,572	-0.23%
2024/01/26	0	0.00	22	44.47	44.90	-22	8,578	-0.26%
2024/01/25	0	44.20	3	44.20	44.35	-3	8,606	-0.03%
2024/01/24	0	0.00	1	44.10	44.15	-1	8,603	-0.01%
2024/01/22	1	43.00	0	0.00	43.25	1	8,707	0.01%
2024/01/19	0	0.00	4	43.03	43.15	-4	8,706	-0.05%
2024/01/18	4	42.59	142	42.28	42.35	-138	8,755	-1.58%	大賣/鉅額交易
2024/01/16	1	43.00	1	43.10	43.10	0	8,733	0.00%
2024/01/15	1	43.70	2	43.78	43.65	-1	8,670	-0.01%
2024/01/11	6.4	43.30	7	43.35	43.60	-0.6	8,766	-0.01%
2024/01/10	1	44.00	0	0.00	43.95	1	8,745	0.01%
2024/01/09	0	0.00	1	44.80	44.75	-1	8,781	-0.01%
2024/01/03	3	44.67	0	0.00	44.95	3	9,315	0.03%
2023/12/29	0	0.00	1	44.85	44.90	-1	9,312	-0.01%
2023/12/26	2	44.55	0	0.00	44.50	2	9,419	0.02%
2023/12/25	4	45.08	2	44.85	44.75	2	9,438	0.02%
2023/12/22	10	46.17	2	45.83	45.45	8	9,439	0.08%
2023/12/21	6	45.82	13	46.50	47.90	-7	9,287	-0.08%
2023/12/20	8	46.50	5	46.88	47.00	3	8,874	0.03%
2023/12/19	5	46.31	13	46.25	46.25	-8	8,458	-0.09%
2023/12/18	2	46.38	4	46.48	46.60	-2	8,068	-0.02%
2023/12/15	1	45.50	1	45.70	45.35	0	7,684	0.00%
2023/12/14	0.1	45.30	0	0.00	45.30	0.1	7,343	0.00%
2023/12/13	9	45.34	0.2	46.45	45.00	8.8	7,361	0.12%
2023/12/12	4.3	46.02	7.1	46.27	46.30	-2.7	7,329	-0.04%
2023/12/11	1	45.35	2	45.50	45.40	-1	7,273	-0.01%
2023/12/08	0	0.00	1.1	45.15	45.00	-1.1	7,356	-0.01%
2023/12/07	1	44.95	2	45.20	44.85	-1	7,324	-0.01%
2023/12/06	0	0.00	5	45.11	45.00	-5	7,366	-0.07%
2023/12/05	5	44.08	17	44.28	44.25	-12	7,404	-0.16%
2023/12/04	12	45.45	19	45.08	44.70	-7	7,195	-0.10%
2023/11/30	2	47.00	0	0.00	47.05	2	6,870	0.03%
2023/11/29	8	47.66	2	47.30	47.30	6	6,788	0.09%
2023/11/28	10	47.45	4	47.53	47.45	6	6,868	0.09%
2023/11/27	0	0.00	1	47.05	46.85	-1	6,925	-0.01%
2023/11/22	2	45.95	26	46.27	46.20	-24	7,191	-0.33%
2023/11/21	0	0.00	2	45.70	46.10	-2	7,189	-0.03%
2023/11/20	2	45.55	15	45.73	45.65	-13	7,140	-0.18%
2023/11/17	1	46.35	3	46.20	46.55	-2	7,059	-0.03%
2023/11/16	5	46.60	0	0.00	45.90	5	7,001	0.07%
2023/11/15	5	46.39	8	46.32	46.55	-3	6,860	-0.04%
2023/11/14	3	45.95	41	45.74	45.50	-38	6,711	-0.57%
2023/11/13	2	45.15	4	45.38	45.65	-2	6,650	-0.03%
2023/11/10	2	44.83	7	45.20	44.80	-5	6,582	-0.08%
2023/11/09	0	0.00	1.3	44.58	44.80	-1.3	6,546	-0.02%
2023/11/08	1	44.95	8	44.91	45.00	-7	6,540	-0.11%
2023/11/07	3	44.98	2	44.95	44.95	1	6,576	0.02%
2023/11/06	2	44.73	11	44.73	44.80	-9	6,523	-0.14%
2023/11/03	2	44.15	4	44.14	44.30	-2	6,454	-0.03%
2023/11/02	0	0.00	7	44.19	43.75	-7	6,463	-0.11%
2023/11/01	0	0.00	2	44.03	44.00	-2	6,434	-0.03%
2023/10/31	1	44.40	8.3	44.14	44.15	-7.3	6,443	-0.11%
2023/10/30	2	43.63	5	43.55	43.75	-3	6,415	-0.05%
2023/10/26	1	43.90	0	0.00	43.85	1	6,457	0.02%
2023/10/25	0	0.00	1	44.00	44.00	-1	6,407	-0.02%
2023/10/24	0	0.00	1	42.80	43.00	-1	6,363	-0.02%
2023/10/23	1	42.55	0	0.00	42.95	1	6,353	0.02%
2023/10/19	0	0.00	6	43.03	43.40	-6	6,328	-0.09%
2023/10/18	5	43.00	0	0.00	43.40	5	6,305	0.08%
2023/10/17	7	43.79	2	43.60	43.20	5	6,268	0.08%
2023/10/16	0	0.00	13	44.14	44.30	-13	6,264	-0.21%
2023/10/13	6	44.22	1.1	44.20	44.15	5	6,248	0.08%
2023/10/12	43	45.04	17	44.96	44.95	26	6,237	0.42%
2023/10/11	9	44.12	13.1	44.57	44.80	-4	6,100	-0.07%
2023/10/06	0	0.00	2	42.90	43.10	-2	5,908	-0.03%
2023/10/05	1	42.70	1	43.05	42.85	0	5,915	0.00%
2023/10/04	1	41.90	1	41.65	41.70	0	5,877	0.00%
2023/10/03	6	42.14	80	41.83	42.40	-74	5,940	-1.25%
2023/10/02	5	43.10	0	0.00	42.45	5	5,915	0.08%
2023/09/27	1	42.45	0	0.00	42.45	1	5,992	0.02%
2023/09/26	5	42.92	4	42.70	42.60	1	6,043	0.02%
2023/09/25	0	42.35	0	0.00	42.60	0	6,147	0.00%
2023/09/22	1	42.85	1	43.05	42.90	0	6,185	0.00%
2023/09/21	2	42.53	87	42.78	42.60	-85	6,147	-1.38%
2023/09/20	3	43.48	20	43.53	43.40	-17	6,069	-0.28%
2023/09/19	14.1	43.86	10	43.79	43.90	4.1	6,058	0.07%
2023/09/18	5	43.20	0	0.00	43.10	5	5,931	0.08%
2023/09/15	15	42.12	1	42.00	42.65	14	5,870	0.24%
2023/09/14	6.8	42.65	0	0.00	42.75	6.8	5,794	0.12%
2023/09/13	95	42.48	3	42.62	42.65	92	5,816	1.58%
2023/09/12	10	41.80	3	41.50	41.80	7	5,928	0.12%
2023/09/11	27	41.57	30	41.57	41.65	-3	5,984	-0.05%
2023/09/08	0	0.00	3	41.20	41.40	-3	5,956	-0.05%
2023/09/06	0	0.00	3	39.58	39.75	-3	5,835	-0.05%
2023/09/05	0.1	39.85	1	39.85	40.00	-0.9	5,832	-0.01%
2023/09/04	0	0.00	10	41.00	40.10	-10	5,843	-0.17%
2023/09/01	14	40.06	1	39.90	40.45	13	5,794	0.22%
2023/08/31	0	0.00	6	39.30	39.65	-6	5,662	-0.11%
2023/08/30	8	39.81	3	39.90	39.75	5	5,531	0.09%
2023/08/29	26	39.02	68	39.13	39.55	-42	5,428	-0.77%
2023/08/24	1	37.60	0	0.00	37.85	1	5,661	0.02%
2023/08/23	0	0.00	4	38.05	38.10	-4	5,674	-0.07%
2023/08/21	10	38.25	11	37.96	37.95	-1	5,720	-0.02%
2023/08/18	3	37.75	2	37.85	37.75	1	5,780	0.02%
2023/08/17	2	37.85	4	37.65	37.95	-2	5,839	-0.03%
2023/08/16	3	37.35	4	37.75	37.40	-1	5,862	-0.02%
2023/08/15	0	0.00	4	38.10	37.95	-4	5,904	-0.07%
2023/08/14	5	37.53	0	0.00	37.45	5	5,955	0.08%
2023/08/11	0	0.00	16	38.25	38.40	-16	5,999	-0.27%
2023/08/10	8	36.96	1	36.90	36.90	7	6,087	0.11%
2023/08/04	5	37.20	0	0.00	37.15	5	6,111	0.08%
2023/08/02	4.2	37.25	0	0.00	37.35	4.2	6,103	0.07%
2023/08/01	10	37.78	2	37.95	37.90	8	6,041	0.13%
2023/07/28	0	0.00	1	38.60	38.70	-1	6,153	-0.02%
2023/07/26	0	0.00	5	38.45	38.35	-5	6,140	-0.08%
2023/07/25	5	38.55	26	38.11	38.50	-21	6,161	-0.34%
2023/07/24	11	37.81	0	0.00	38.00	11	6,157	0.18%
2023/07/21	0	38.50	0	0.00	38.40	0	6,166	0.00%
2023/07/19	1	38.35	8	38.70	38.40	-7	6,171	-0.11%
2023/07/18	2	39.10	0	0.00	39.15	2	6,127	0.03%
2023/07/14	1	39.05	5	39.15	39.15	-4	6,074	-0.07%
2023/07/13	0	0.00	1	39.35	39.10	-1	6,069	-0.02%
2023/07/12	12	39.76	0	0.00	39.70	12	6,059	0.20%
2023/07/11	2	39.58	3	39.72	39.75	-1	6,101	-0.02%
2023/07/10	3.3	39.74	8	40.28	39.45	-4.7	6,112	-0.08%
2023/07/07	0	0.00	10	38.55	38.75	-10	6,073	-0.16%
2023/07/06	10	39.30	11	39.44	39.30	-1	6,028	-0.02%
2023/07/05	13	39.02	3	38.90	38.95	10	5,979	0.17%
2023/07/04	36	39.53	11	39.32	39.20	25	5,923	0.42%
2023/07/03	38	39.39	8.2	39.37	39.30	29.8	5,856	0.51%
2023/06/30	6	40.31	1	40.10	40.15	5	5,786	0.09%
2023/06/29	0	0.00	20	40.78	41.10	-20	5,711	-0.35%
2023/06/28	5	40.75	54.5	40.70	40.75	-49.5	5,743	-0.86%
2023/06/27	4	41.23	0	0.00	40.80	4	5,768	0.07%
2023/06/26	0	0.00	10	40.80	40.75	-10	5,909	-0.17%
2023/06/21	15	40.83	26	40.85	41.00	-11	6,390	-0.17%
2023/06/20	0.3	41.05	1	41.10	41.05	-0.8	6,355	-0.01%
2023/06/19	8	41.37	7	41.40	41.20	1	6,291	0.02%
2023/06/16	53.3	41.31	56	41.81	41.15	-2.8	6,174	-0.04%
2023/06/15	32.8	40.49	17.9	40.35	40.55	14.9	5,878	0.25%
2023/06/14	47	40.24	4	40.28	40.25	43	5,792	0.74%
2023/06/13	4	39.35	4	39.08	39.40	0	5,689	0.00%
2023/06/12	0	0.00	10	39.11	38.85	-10	5,626	-0.18%
2023/06/09	0.1	38.80	0	0.00	38.80	0.1	5,604	0.00%
2023/06/08	0	0.00	2	38.40	38.55	-2	5,569	-0.04%
2023/06/07	0	0.00	4	38.90	38.85	-4	5,560	-0.07%
2023/06/06	0.1	38.60	0	0.00	38.70	0.1	5,546	0.00%
2023/06/05	15.3	39.26	0	0.00	38.80	15.3	5,535	0.28%
2023/06/02	25	39.03	1	39.05	39.10	24	5,501	0.44%
2023/06/01	1	37.70	0	0.00	37.85	1	5,443	0.02%
2023/05/31	0	0.00	7	39.80	39.00	-7	5,339	-0.13%
2023/05/30	114	39.80	1	39.90	39.80	113	4,973	2.27%	大買/鉅額交易
2023/05/26	1	39.40	0	0.00	39.50	1	4,994	0.02%
2023/05/25	5	39.96	1	39.85	39.90	4	4,979	0.08%
2023/05/23	14	39.94	0.2	39.95	39.95	13.8	4,911	0.28%
2023/05/22	0	0.00	5	40.50	40.50	-5	4,841	-0.10%
2023/05/18	1	39.95	0	0.00	40.00	1	4,717	0.02%
2023/05/17	7	39.75	2.8	39.70	39.80	4.2	4,637	0.09%
2023/05/16	1	39.75	6	39.65	39.75	-5	4,545	-0.11%
2023/05/15	1	38.85	1	38.95	38.90	0	4,385	0.00%
2023/05/08	0	0.00	1	38.70	38.60	-1	4,379	-0.02%
2023/05/04	1	38.90	11	38.66	38.80	-10	4,338	-0.23%
2023/05/03	0	0.00	4	37.84	37.85	-4	4,181	-0.10%
2023/05/02	0	0.00	4	37.88	37.95	-4	4,217	-0.09%
2023/04/28	0	0.00	5	37.67	37.80	-5	4,273	-0.12%
2023/04/25	8	37.24	0	0.00	36.95	8	4,220	0.19%
2023/04/21	9	36.81	0	0.00	36.90	9	4,181	0.22%
2023/04/20	4	36.94	0	0.00	36.90	4	4,174	0.10%
2023/04/19	1	37.40	0	0.00	37.40	1	4,191	0.02%
2023/04/18	0	0.00	2	37.25	37.40	-2	4,153	-0.05%
2023/04/14	100	37.60	8	38.03	38.00	92	4,047	2.27%
2023/04/13	1	37.30	0	0.00	37.30	1	3,959	0.03%
2023/04/12	14	37.72	5	37.60	37.75	9	3,885	0.23%
2023/04/11	0	0.00	2	37.10	37.10	-2	3,792	-0.05%
2023/04/10	11	37.20	0	0.00	37.15	11	3,765	0.29%
2023/04/07	0	0.00	2	36.70	36.80	-2	3,711	-0.05%
2023/04/06	2	36.65	0	0.00	36.25	2	3,686	0.05%
2023/03/31	0	0.00	2	37.15	36.55	-2	3,645	-0.05%
2023/03/30	2	36.50	2	36.40	36.55	0	3,557	0.00%
2023/03/28	1	35.95	0	0.00	35.95	1	3,482	0.03%
2023/03/27	12	37.26	8	36.37	36.20	4	3,425	0.12%
2023/03/24	14	37.72	18	37.80	37.65	-4	3,235	-0.12%
2023/03/16	0.1	34.05	0	0.00	34.05	0.1	2,633	0.01%
2023/03/15	0	0.00	1	34.45	34.20	-1	2,621	-0.04%
2023/03/14	1	34.20	0	0.00	34.30	1	2,618	0.04%
2023/03/09	1	34.65	0	35.00	34.60	1	2,642	0.04%
2023/03/07	2	34.93	0	0.00	34.95	2	2,691	0.07%
2023/03/06	1	35.10	0	0.00	35.10	1	2,698	0.04%
2023/03/03	0	0.00	3	34.40	34.40	-3	2,662	-0.11%
2023/03/02	0	0.00	15	34.15	34.20	-15	2,681	-0.56%
2023/02/23	0	0.00	0.4	35.05	34.85	-0.4	2,545	-0.02%
2023/02/21	0	0.00	2	35.10	35.05	-2	2,524	-0.08%
2023/02/20	5	34.55	53	34.60	34.60	-48	2,503	-1.92%
2023/02/17	0	0.00	1	34.30	34.55	-1	2,533	-0.04%
2023/02/15	0	33.90	0	0.00	34.05	0	2,635	0.00%
2023/02/14	4	34.23	1	34.25	34.20	3	2,654	0.11%
2023/02/08	6	33.94	0	0.00	33.90	6	2,696	0.22%
2023/02/07	3	34.00	0	0.00	34.00	3	2,683	0.11%
2023/02/06	0	0.00	50	34.30	34.15	-50	2,643	-1.89%
2023/02/02	5	34.60	0	0.00	34.65	5	2,648	0.19%
2023/02/01	0	0.00	0.8	34.60	34.70	-0.8	2,665	-0.03%
2023/01/31	0	0.00	1	34.80	34.50	-1	2,718	-0.04%
2023/01/30	100	34.55	1	34.60	34.90	99	2,683	3.69%
2023/01/16	0	0.00	16	34.60	34.40	-16	2,664	-0.60%
2023/01/10	0	0.00	1	34.75	34.85	-1	2,918	-0.03%
2023/01/09	10	34.50	6	34.80	34.75	4	2,948	0.14%
2023/01/05	0	0.00	1	34.45	34.45	-1	3,003	-0.03%
2023/01/04	0	0.00	1	34.05	34.20	-1	3,035	-0.03%
2023/01/03	1	33.55	1	33.85	34.10	0	3,114	0.00%
2022/12/30	0	0.00	1	33.95	33.90	-1	3,126	-0.03%
2022/12/29	1	33.60	0	0.00	33.70	1	3,199	0.03%
2022/12/26	0	0.00	1	34.00	34.05	-1	3,388	-0.03%
2022/12/23	2	33.63	1	33.85	33.75	1	3,528	0.03%
2022/12/21	1	33.55	0	0.00	33.60	1	3,770	0.03%
2022/12/20	1	33.80	0	0.00	33.70	1	3,853	0.03%
2022/12/16	1	34.05	0	0.00	34.25	1	4,225	0.02%
2022/12/14	0	0.00	1	34.55	34.55	-1	4,494	-0.02%
2022/12/13	1	34.10	0	0.00	34.10	1	4,668	0.02%
2022/12/12	0	0.00	2	34.80	34.60	-2	4,836	-0.04%
2022/12/09	0	0.00	2	34.85	35.00	-2	5,259	-0.04%
2022/12/06	2	34.60	0	0.00	34.75	2	6,217	0.03%
2022/12/05	4	34.80	0	0.00	34.60	4	6,213	0.06%
2022/12/01	0	0.00	0.2	34.70	34.55	-0.2	6,223	0.00%
2022/11/30	0	0.00	1	34.95	34.95	-1	6,192	-0.02%
2022/11/29	0	0.00	1	34.40	34.55	-1	6,125	-0.02%
2022/11/28	2	33.80	0	0.00	33.95	2	6,121	0.03%
2022/11/25	6	34.20	1	34.30	34.35	5	6,128	0.08%
2022/11/24	10	34.08	0	0.00	34.25	10	6,164	0.16%
2022/11/21	2	33.55	0	0.00	33.75	2	6,196	0.03%
2022/11/18	0	0.00	1	33.80	33.50	-1	6,206	-0.02%
2022/11/17	0	0.00	49	33.66	33.75	-49	6,205	-0.79%
2022/11/14	1	34.20	16	34.08	34.20	-15	6,154	-0.24%
2022/11/09	1	33.45	10	33.50	33.45	-9	6,120	-0.15%
2022/11/03	5	32.90	4	33.00	33.00	1	6,303	0.02%
2022/11/01	0	0.00	2	32.93	33.05	-2	6,326	-0.03%
2022/10/28	2	32.60	0	0.00	32.40	2	6,352	0.03%
2022/10/27	0	0.00	8	32.93	33.05	-8	6,348	-0.13%
2022/10/26	0	0.00	1	32.25	32.10	-1	6,306	-0.02%
2022/10/25	8	31.92	0	0.00	32.10	8	6,335	0.13%
2022/10/21	6	32.28	0	0.00	32.00	6	6,274	0.10%
2022/10/20	2	32.50	0	0.00	32.80	2	6,191	0.03%
2022/10/19	1	33.90	0	0.00	33.50	1	6,021	0.02%
2022/10/17	3	33.57	1	33.95	34.00	2	6,113	0.03%
2022/10/13	2	34.45	0	0.00	34.05	2	6,135	0.03%
2022/10/12	0	0.00	2	34.98	34.85	-2	6,108	-0.03%
2022/10/11	1	34.35	2	34.63	34.55	-1	6,132	-0.02%
2022/10/07	1	35.40	0	0.00	35.25	1	6,118	0.02%
2022/10/06	0	0.00	5	36.02	35.80	-5	6,159	-0.08%
2022/10/05	0	0.00	1	35.80	35.70	-1	6,143	-0.02%
2022/10/03	1	35.05	0	0.00	35.00	1	6,085	0.02%
2022/09/30	8	35.89	0	0.00	35.70	8	6,141	0.13%
2022/09/28	2	36.95	44	36.24	36.30	-42	5,964	-0.70%
2022/09/27	1	36.90	8	36.88	37.05	-7	5,867	-0.12%
2022/09/26	6	36.99	2	37.40	36.95	4	5,802	0.07%
2022/09/23	19	38.09	8	37.73	37.35	11	5,675	0.19%
2022/09/22	12	38.69	10	38.65	38.80	2	5,493	0.04%
2022/09/21	7	39.18	9	39.13	39.25	-2	5,417	-0.04%
2022/09/20	6	39.63	59	39.71	39.60	-53	5,266	-1.01%
2022/09/19	2	39.08	22.3	39.24	39.45	-20.3	5,117	-0.40%
2022/09/16	13	38.49	17.1	38.89	39.50	-4	4,957	-0.08%
2022/09/15	21	38.78	16.1	38.87	38.40	5	4,576	0.11%
2022/09/14	18	37.52	22.1	37.21	37.70	-4.1	4,040	-0.10%
2022/09/13	7	35.83	0.1	35.70	35.95	7	3,724	0.19%
2022/09/08	0	0.00	1	34.60	34.90	-1	3,747	-0.03%
2022/09/07	1	34.15	0	0.00	34.15	1	3,737	0.03%
2022/09/01	1	35.00	0	0.00	35.00	1	3,754	0.03%
2022/08/29	0	0.00	10	34.55	34.55	-10	3,733	-0.27%
2022/08/25	5	35.15	0	0.00	35.15	5	3,749	0.13%
2022/08/22	5	35.20	0	0.00	35.20	5	4,064	0.12%
2022/08/19	3	35.20	0	0.00	35.35	3	4,090	0.07%
2022/08/15	10	35.00	0	0.00	34.95	10	4,082	0.24%
2022/08/10	0	0.00	1	34.55	34.50	-1	4,014	-0.02%
2022/08/04	2	34.58	9	34.63	34.50	-7	4,021	-0.17%
2022/08/03	0	0.00	1	35.50	35.75	-1	3,969	-0.03%
2022/08/01	2	36.05	3	35.88	36.10	-1	3,941	-0.03%
2022/07/29	1	35.45	0	0.00	35.45	1	3,918	0.03%
2022/07/27	2	35.28	2	35.33	35.35	0	3,904	0.00%
2022/07/26	0	0.00	1	35.10	35.20	-1	3,903	-0.03%
2022/07/22	0	0.00	1	35.55	35.60	-1	3,851	-0.03%
2022/07/21	0	0.00	2	35.65	36.15	-2	3,840	-0.05%
2022/07/20	2	36.15	0	0.00	35.80	2	3,799	0.05%
2022/07/19	0	0.00	7.9	36.69	36.65	-7.9	3,781	-0.21%
2022/07/18	0	0.00	1.1	36.21	36.60	-1.1	3,752	-0.03%
2022/07/15	0	0.00	1	36.00	36.30	-1	3,706	-0.03%
2022/07/14	1	35.95	0	0.00	36.05	1	3,698	0.03%
2022/07/13	1	35.25	5	35.47	35.25	-4	3,643	-0.11%
2022/07/12	1	35.15	5	35.11	34.90	-4	3,605	-0.11%
2022/07/11	5	36.03	1	35.65	35.60	4	3,595	0.11%
2022/07/08	2	36.40	4	36.08	36.10	-2	3,582	-0.06%
2022/07/07	1	35.05	0	0.00	35.15	1	3,462	0.03%
2022/07/06	5	34.80	0	0.00	34.70	5	3,468	0.14%
2022/07/05	0	0.00	1	35.75	35.45	-1	3,482	-0.03%
2022/07/04	1	35.10	0	0.00	34.80	1	3,437	0.03%
2022/07/01	5	34.50	6	34.55	34.25	-1	3,466	-0.03%
2022/06/30	1	35.30	1	35.40	35.40	0	3,467	0.00%
2022/06/29	1	35.65	3	35.77	35.65	-2	3,500	-0.06%
2022/06/27	0.3	35.50	0	0.00	35.70	0.3	3,569	0.01%
2022/06/24	2	35.55	1	35.70	35.45	1	3,554	0.03%
2022/06/23	2	35.00	0	0.00	35.10	2	3,521	0.06%
2022/06/22	1	34.55	1	34.50	34.45	0	3,497	0.00%
2022/06/16	1	34.80	0	0.00	34.85	1	3,401	0.03%
2022/06/14	1	34.60	0	0.00	34.95	1	3,466	0.03%
2022/06/10	1	35.35	0	0.00	35.50	1	3,485	0.03%
2022/06/09	0	0.00	3	35.75	35.75	-3	3,502	-0.09%
2022/06/02	1	35.05	3	35.38	35.50	-2	3,526	-0.06%
2022/06/01	6	35.29	0	0.00	35.25	6	3,623	0.17%
2022/05/30	0	0.00	1	34.85	35.30	-1	3,395	-0.03%
2022/05/27	1	34.65	0	0.00	34.75	1	3,357	0.03%
2022/05/24	0	0.00	0	33.95	33.85	0	3,508	0.00%
2022/05/23	0	0.00	0	34.15	33.95	0	3,506	0.00%
2022/05/20	0	0.00	0.5	34.34	34.40	-0.5	3,522	-0.02%
2022/05/19	0.5	33.90	0	0.00	33.95	0.5	3,484	0.01%
2022/05/18	0	0.00	2	34.40	34.75	-2	3,484	-0.06%
2022/05/12	0	0.00	2	33.20	33.00	-2	3,515	-0.06%
2022/05/10	3	32.97	0	0.00	33.25	3	3,543	0.08%
2022/05/04	0	0.00	3	33.95	33.70	-3	3,737	-0.08%
2022/05/03	1	34.00	0	0.00	33.70	1	3,818	0.03%
2022/04/28	1	33.40	0	0.00	33.50	1	3,881	0.03%
2022/04/27	1	33.10	0	0.00	33.40	1	3,860	0.03%
2022/04/26	2	33.88	0	0.00	33.95	2	3,837	0.05%
2022/04/25	4	33.80	19	33.92	33.80	-15	3,857	-0.39%
2022/04/20	4	34.13	0	0.00	34.15	4	3,889	0.10%
2022/04/19	2	34.20	0	0.00	34.05	2	3,882	0.05%
2022/04/18	4	34.08	85	34.00	34.05	-81	3,924	-2.06%
2022/04/15	6	34.32	0	0.00	34.25	6	3,938	0.15%
2022/04/14	15	34.70	28	34.88	34.75	-13	3,966	-0.33%
2022/04/13	0	0.00	3	34.90	34.80	-3	4,006	-0.07%
2022/04/12	7	34.30	0	0.00	34.35	7	4,041	0.17%
2022/04/11	10	34.47	0	0.00	34.40	10	4,054	0.25%
2022/04/08	1	35.10	0	0.00	35.00	1	4,056	0.02%
2022/04/07	2	35.20	0	0.00	34.95	2	4,116	0.05%
2022/04/06	1.2	35.26	0	0.00	35.65	1.2	4,126	0.03%
2022/04/01	5	35.80	3	35.53	35.90	2	4,226	0.05%
2022/03/30	0	0.00	6	35.53	35.30	-6	4,321	-0.14%
2022/03/28	3	34.55	3	34.68	34.85	0	4,227	0.00%
2022/03/24	2	35.08	2	35.00	35.05	0	4,304	0.00%
2022/03/23	0	0.00	5	35.43	35.50	-5	4,354	-0.11%
2022/03/21	6	35.55	3	35.60	35.60	3	4,402	0.07%
2022/03/18	0	35.00	3	35.40	35.00	-3	4,448	-0.07%
2022/03/17	8	35.05	0	0.00	35.00	8	4,474	0.18%
2022/03/16	3	34.20	3	34.47	34.85	0	4,587	0.00%
2022/03/11	6	34.45	0	0.00	34.50	6	5,019	0.12%
2022/03/10	2	34.60	0	0.00	34.80	2	5,074	0.04%
2022/03/09	5	34.25	1	34.25	34.15	4	5,072	0.08%
2022/03/07	1	34.20	2	34.05	34.20	-1	5,080	-0.02%
2022/03/04	0	0.00	2	35.00	35.05	-2	5,129	-0.04%
2022/03/02	1	35.40	0	0.00	35.40	1	5,195	0.02%
2022/03/01	4	35.55	0	0.00	35.65	4	5,198	0.08%
2022/02/25	2	34.85	5	35.12	35.60	-3	5,207	-0.06%
2022/02/24	3	35.37	0	0.00	35.05	3	5,142	0.06%
2022/02/23	1	35.70	0	0.00	35.70	1	5,087	0.02%
2022/02/22	2	35.88	0	0.00	35.80	2	5,118	0.04%
2022/02/21	4	36.11	4	36.20	36.40	0	5,111	0.00%
2022/02/17	0	0.00	5	36.27	36.30	-5	5,115	-0.10%
2022/02/16	2	35.70	0	0.00	35.60	2	5,102	0.04%
2022/02/15	0	0.00	0.2	35.35	35.15	-0.2	5,129	0.00%
2022/02/14	3	35.30	0	0.00	35.25	3	5,187	0.06%
2022/02/11	2	35.95	0	0.00	35.75	2	5,191	0.04%
2022/02/10	0	0.00	2	36.30	36.35	-2	5,222	-0.04%
2022/02/09	8	36.33	0	0.00	36.35	8	5,230	0.15%
2022/02/08	47	36.21	11	36.36	36.35	36	5,239	0.69%
2022/02/07	0	0.00	15	35.69	36.10	-15	5,196	-0.29%
2022/01/26	1	34.65	0	0.00	34.55	1	5,093	0.02%
2022/01/25	5	34.51	2	34.60	34.55	3	5,130	0.06%
2022/01/24	4	34.90	3.2	34.88	35.10	0.8	5,082	0.02%
2022/01/21	2	35.23	1	35.15	35.45	1	5,139	0.02%
2022/01/20	0	0.00	2	35.53	35.45	-2	5,107	-0.04%
2022/01/19	1	35.35	0.2	35.60	35.35	0.8	5,164	0.02%
2022/01/18	0	0.00	9	35.89	35.95	-9	5,156	-0.17%
2022/01/14	3	35.57	0	0.00	35.40	3	5,163	0.06%
2022/01/13	0	0.00	17	36.10	36.00	-17	5,183	-0.33%
2022/01/11	0	0.00	24	35.67	35.90	-24	5,132	-0.47%
2022/01/10	1	35.30	0	0.00	35.30	1	5,111	0.02%
2022/01/07	5	35.35	0	0.00	35.35	5	5,124	0.10%
2022/01/05	0.1	35.88	1	35.80	35.75	-0.9	5,096	-0.02%
2022/01/04	3.6	35.82	16	35.88	35.90	-12.4	5,108	-0.24%
2022/01/03	12.1	36.11	0	0.00	35.85	12.1	5,109	0.24%
2021/12/30	4	36.28	0	0.00	36.10	4	5,105	0.08%
2021/12/29	4	36.44	2	36.20	36.55	2	5,126	0.04%
2021/12/28	60	36.56	4	36.75	36.65	56	5,134	1.09%
2021/12/27	9	37.09	1	37.20	37.20	8	5,044	0.16%
2021/12/24	0	0.00	2.3	35.97	36.05	-2.3	4,997	-0.05%
2021/12/23	1	35.80	2	36.00	35.80	-1	5,072	-0.02%
2021/12/22	5	36.00	2	35.75	35.90	3	5,202	0.06%
2021/12/21	1	35.35	1	35.75	35.60	0	5,233	0.00%
2021/12/20	2	35.53	0	0.00	35.50	2	5,264	0.04%
2021/12/17	0	0.00	4	35.81	36.15	-4	5,281	-0.08%
2021/12/16	0	0.00	30	35.55	35.55	-30	5,262	-0.57%
2021/12/15	30	35.80	0	0.00	35.70	30	5,344	0.56%
2021/12/13	0	0.00	4	36.20	36.10	-4	5,381	-0.07%
2021/12/10	14	35.78	19	35.75	35.85	-5	5,435	-0.09%
2021/12/09	8	36.51	65	36.00	36.55	-57	5,388	-1.06%
2021/12/08	51	35.24	14	34.93	35.20	37	5,085	0.73%
2021/12/07	12	34.43	0	0.00	34.50	12	4,993	0.24%
2021/12/06	2	34.83	30	34.75	34.85	-28	5,066	-0.55%
2021/12/01	45	33.64	0	0.00	33.65	45	5,197	0.87%
2021/11/30	2	33.50	0	0.00	33.50	2	5,160	0.04%
2021/11/29	6	34.09	0	0.00	34.00	6	5,045	0.12%
2021/11/26	8	34.42	57	34.43	34.40	-49	5,029	-0.97%
2021/11/25	2	35.00	4	35.10	34.90	-2	5,090	-0.04%
2021/11/24	2	34.93	0	0.00	35.10	2	5,171	0.04%
2021/11/23	22	34.56	0	0.00	34.50	22	5,182	0.42%
2021/11/22	0.2	34.70	0	0.00	34.80	0.2	5,264	0.00%
2021/11/19	2	34.40	20	34.65	34.30	-18	5,307	-0.34%
2021/11/18	0	0.00	6	34.40	34.50	-6	5,349	-0.11%
2021/11/17	7	34.51	25	34.45	34.45	-18	5,361	-0.34%
2021/11/16	2	35.05	0	0.00	34.75	2	5,406	0.04%
2021/11/12	2	34.35	0	0.00	34.45	2	5,749	0.03%
2021/11/11	8	34.42	0	0.00	34.30	8	5,810	0.14%
2021/11/09	1	35.05	5	35.03	35.20	-4	5,850	-0.07%
2021/11/08	20	34.40	0	0.00	34.80	20	5,916	0.34%
2021/11/05	3	34.18	0	0.00	34.15	3	5,890	0.05%
2021/11/03	59	34.41	0	0.00	34.50	59	5,919	1.00%
2021/11/02	3	34.40	58	34.46	34.50	-55	5,933	-0.93%
2021/11/01	31	34.30	0	0.00	34.45	31	5,893	0.53%
2021/10/29	9	34.41	0	0.00	34.10	9	5,891	0.15%
2021/10/28	8	34.71	0	0.00	34.75	8	5,841	0.14%
2021/10/27	35	34.57	0	0.00	34.55	35	5,852	0.60%
2021/10/26	5	35.04	0	0.00	35.20	5	5,851	0.09%
2021/10/25	0	0.00	2	35.15	35.15	-2	5,816	-0.03%
2021/10/21	3	35.17	53	35.17	35.20	-50	5,829	-0.86%
2021/10/20	3	34.80	0	0.00	34.85	3	5,774	0.05%
2021/10/19	29	34.85	0	0.00	34.90	29	5,772	0.50%
2021/10/15	6	34.84	2	34.70	34.85	4	5,770	0.07%
2021/10/14	5	34.05	0	0.00	34.10	5	5,796	0.09%
2021/10/13	0	0.00	5	33.94	33.85	-5	5,867	-0.09%
2021/10/12	2	33.80	5	34.00	33.95	-3	5,830	-0.05%
2021/10/08	24	34.63	0	0.00	34.40	24	5,813	0.41%
2021/10/07	9	34.56	2	34.85	34.90	7	5,867	0.12%
2021/10/06	22	34.01	0	0.00	34.10	22	5,881	0.37%
2021/10/05	2.1	34.30	0	0.00	34.20	2.1	5,836	0.04%
2021/10/04	10	34.80	0	0.00	34.65	10	5,850	0.17%
2021/10/01	0	35.05	2	34.95	35.00	-2	5,851	-0.03%
2021/09/30	0	0.00	1	35.50	35.50	-1	5,747	-0.02%
2021/09/29	145	35.25	40	35.50	35.25	105	5,680	1.85%	大買/鉅額交易
2021/09/28	43	36.08	0	0.00	35.90	43	5,564	0.77%
2021/09/27	1	36.15	0	0.00	36.20	1	5,592	0.02%
2021/09/24	6	35.64	0	0.00	35.60	6	5,567	0.11%
2021/09/22	6	35.56	0	0.00	35.40	6	5,509	0.11%
2021/09/17	9	36.53	1	36.55	36.15	8	5,446	0.15%
2021/09/16	4	36.48	0	0.00	36.40	4	5,456	0.07%
2021/09/15	8	36.94	0	0.00	37.00	8	5,567	0.14%
2021/09/14	20	36.80	12	37.18	37.35	8	5,544	0.14%
2021/09/13	3	36.33	0	0.00	36.50	3	5,496	0.05%
2021/09/10	1	36.20	0	0.00	36.25	1	5,560	0.02%
2021/09/09	1	36.10	0	0.00	36.25	1	5,878	0.02%
2021/09/08	9.2	35.94	1	35.80	35.80	8.2	5,826	0.14%
2021/09/07	2	36.70	0	0.00	36.65	2	5,733	0.03%
2021/09/06	1	37.00	2	36.90	36.90	-1	5,753	-0.02%
2021/09/03	0	0.00	2	37.05	37.05	-2	5,756	-0.03%
2021/09/02	0.1	36.95	0	0.00	36.80	0.1	5,747	0.00%
2021/09/01	4	37.09	0	0.00	37.05	4	5,735	0.07%
2021/08/31	2	36.90	5	36.75	37.25	-3	5,739	-0.05%
2021/08/30	5	36.84	4	36.90	37.05	1	5,668	0.02%
2021/08/27	1	38.00	3	38.08	38.15	-2	5,597	-0.04%
2021/08/26	8.8	37.60	1	37.55	37.50	7.8	5,564	0.14%
2021/08/25	4	37.75	1	37.90	37.95	3	5,540	0.05%
2021/08/24	4	37.73	0	0.00	37.60	4	5,472	0.07%
2021/08/20	2	37.78	1	38.00	37.55	1	5,522	0.02%
2021/08/19	48	38.17	20	37.70	37.60	28	5,620	0.50%
2021/08/18	2	36.95	1	37.60	37.80	1	5,554	0.02%
2021/08/17	3	38.63	0	0.00	38.40	3	5,420	0.06%
2021/08/16	3	39.58	0	0.00	39.15	3	5,337	0.06%
2021/08/12	4	40.70	25	40.95	40.65	-21	5,414	-0.39%
2021/08/11	16	41.52	3	41.83	41.80	13	5,363	0.24%
2021/08/10	12	42.17	5	41.60	41.65	7	5,456	0.13%
2021/08/09	2	42.50	0	0.00	42.50	2	5,608	0.04%
2021/08/06	11	43.19	0	0.00	43.10	11	5,689	0.19%
2021/08/05	3	43.65	0	0.00	43.60	3	5,835	0.05%
2021/08/03	1	43.65	32	43.43	43.90	-31	6,281	-0.49%
2021/08/02	0	0.00	1	43.60	44.20	-1	6,363	-0.02%
2021/07/30	1.2	43.42	0	0.00	43.10	1.2	6,426	0.02%
2021/07/29	0	0.00	1	43.95	44.05	-1	6,570	-0.02%
2021/07/28	0.1	43.80	0	0.00	43.60	0.1	6,811	0.00%
2021/07/22	0	0.00	1	44.05	44.05	-1	7,643	-0.01%
2021/07/21	0	0.00	4	43.63	43.80	-4	7,805	-0.05%
2021/07/20	8.1	44.06	5	43.85	43.85	3.1	7,942	0.04%
2021/07/19	0	0.00	4	44.93	45.00	-4	8,125	-0.05%
2021/07/15	0	0.00	1	44.45	44.30	-1	8,998	-0.01%
2021/07/14	3	43.85	0	0.00	43.85	3	9,886	0.03%
2021/07/13	1	44.90	0	0.00	44.55	1	10,139	0.01%
2021/07/12	1	44.70	2	44.83	44.80	-1	10,396	-0.01%
2021/07/09	14	44.52	2	44.70	44.70	12	10,836	0.11%
2021/07/08	4	44.95	2	45.15	45.15	2	10,863	0.02%
2021/07/07	1	45.00	1	45.35	45.00	0	10,870	0.00%
2021/07/05	1	45.80	2.1	45.97	46.00	-1.1	10,972	-0.01%
2021/07/02	4	45.55	1	45.40	45.45	3	10,992	0.03%
2021/07/01	1.4	46.36	0	0.00	46.30	1.4	10,943	0.01%
2021/06/30	4	46.66	1	46.65	46.75	3	10,959	0.03%
2021/06/29	2	46.43	1	47.00	46.60	1	11,003	0.01%
2021/06/28	9	47.31	5	46.92	47.00	4	11,123	0.04%
2021/06/25	4	47.66	5	47.60	47.35	-1	11,196	-0.01%
2021/06/24	7	47.10	0	0.00	47.45	7	11,235	0.06%
2021/06/23	0	0.00	1	45.55	46.00	-1	11,152	-0.01%
2021/06/22	2	44.75	1	45.15	44.95	1	11,173	0.01%
2021/06/21	3	44.28	2	44.65	44.30	1	11,334	0.01%
2021/06/18	9	44.84	0	0.00	44.45	9	11,309	0.08%
2021/06/17	1	45.00	0	0.00	45.30	1	11,002	0.01%
2021/06/09	2	47.50	4	47.24	47.00	-2	11,095	-0.02%
2021/06/07	3	46.28	1	47.10	46.40	2	11,102	0.02%
2021/06/04	1	47.35	8	47.67	47.65	-7	11,091	-0.06%
2021/06/03	1	47.85	60	48.17	48.00	-59	11,101	-0.53%
2021/06/02	13	47.77	1	47.80	48.20	12	11,144	0.11%
2021/05/31	8	46.92	5	46.70	46.65	3	11,201	0.03%
2021/05/28	1	47.80	2	48.10	47.40	-1	11,297	-0.01%
2021/05/27	1	46.00	3	46.77	47.15	-2	11,207	-0.02%
2021/05/26	1	45.75	0	0.00	46.25	1	11,197	0.01%
2021/05/25	10	46.02	163	45.21	46.30	-153	11,152	-1.37%	大賣/鉅額交易
2021/05/24	2	44.33	1	44.45	44.60	1	11,108	0.01%
2021/05/21	2	44.23	0	0.00	44.35	2	11,218	0.02%
2021/05/18	0	0.00	1	42.70	43.75	-1	11,075	-0.01%
2021/05/17	1	41.95	8	41.29	41.30	-7	11,014	-0.06%
2021/05/13	6	44.32	2	43.75	43.90	4	10,697	0.04%
2021/05/12	171	44.95	5	45.50	45.00	166	10,559	1.57%	大買/鉅額交易
2021/05/11	34	49.26	19	50.33	48.60	15	10,379	0.14%
2021/05/10	3	51.67	48	51.39	51.50	-45	10,201	-0.44%
2021/05/07	13	51.14	0.2	50.80	51.00	12.8	10,178	0.13%
2021/05/06	3	50.10	1	51.00	50.70	2	10,138	0.02%
2021/05/05	43.2	50.05	19	50.07	49.50	24.2	9,970	0.24%
2021/05/04	24	50.96	5	50.90	51.10	19	9,745	0.19%
2021/05/03	13	52.69	8	52.44	52.50	5	9,553	0.05%
2021/04/29	20	53.81	10	53.70	54.10	10	9,387	0.11%
2021/04/28	15.2	55.52	4	55.03	55.50	11.2	9,117	0.12%
2021/04/27	3	55.87	0	0.00	56.10	3	9,030	0.03%
2021/04/26	4	56.70	30	56.67	57.00	-26	8,914	-0.29%
2021/04/23	6	55.67	20.5	55.31	56.30	-14.5	8,784	-0.16%
2021/04/22	31.2	57.40	110	56.80	56.10	-78.8	8,588	-0.92%	大賣/
2021/04/21	26	56.86	6	57.07	57.10	20	8,128	0.25%
2021/04/20	91	57.02	58	57.27	56.50	33	7,741	0.43%
2021/04/19	9	53.37	31	53.62	53.80	-22	6,858	-0.32%
2021/04/16	4.2	51.26	14	51.64	51.70	-9.8	6,557	-0.15%
2021/04/15	40	51.06	51	50.94	51.20	-11	6,355	-0.17%
2021/04/14	0	0.00	4	48.15	48.15	-4	5,976	-0.07%
2021/04/13	1	47.80	30	47.95	47.30	-29	6,072	-0.48%
2021/04/12	1.3	48.01	0	0.00	47.80	1.3	6,202	0.02%
2021/04/09	2	48.15	7	47.82	48.00	-5	6,238	-0.08%
2021/04/08	13	47.16	1	46.85	46.95	12	6,166	0.19%
2021/04/07	1	47.30	2	47.25	47.30	-1	6,163	-0.02%
2021/04/06	23	47.35	0	0.00	47.30	23	6,151	0.37%
2021/04/01	2	48.28	2	48.35	47.45	0	6,115	0.00%
2021/03/31	20	47.50	1	47.70	48.20	19	6,045	0.31%
2021/03/29	2	46.25	1	46.30	47.00	1	5,788	0.02%
2021/03/26	1	45.85	1	46.00	45.45	0	5,754	0.00%
2021/03/25	9	45.47	1	45.85	45.75	8	5,709	0.14%
2021/03/24	0	0.00	27	45.66	46.40	-27	5,620	-0.48%
2021/03/22	1	44.65	16	44.23	44.55	-15	5,468	-0.27%
2021/03/19	3	44.45	10	44.30	44.20	-7	5,493	-0.13%
2021/03/18	5	45.40	2.3	45.12	45.00	2.7	5,476	0.05%
2021/03/17	8	44.35	14	44.33	44.70	-6	5,413	-0.11%
2021/03/15	0	0.00	1	43.85	44.15	-1	5,446	-0.02%
2021/03/12	0	0.00	6	44.00	44.00	-6	5,608	-0.11%
2021/03/11	5	43.95	0	0.00	43.85	5	5,662	0.09%
2021/03/10	7	43.59	0	0.00	43.65	7	5,681	0.12%
2021/03/05	6	43.14	0	0.00	42.95	6	5,802	0.10%
2021/03/02	0	0.00	3	43.05	42.40	-3	5,874	-0.05%
2021/02/26	1	42.85	0	0.00	43.15	1	5,890	0.02%
2021/02/25	0	0.00	4	44.76	44.45	-4	5,794	-0.07%
2021/02/24	1	44.90	6	44.88	44.40	-5	5,882	-0.08%
2021/02/23	1	44.30	2	44.20	44.65	-1	6,035	-0.02%
2021/02/22	0	0.00	1	43.50	43.60	-1	6,028	-0.02%
2021/02/19	11	42.55	11	42.40	42.55	0	6,085	0.00%
2021/02/17	0	0.00	2	42.55	42.70	-2	6,144	-0.03%
2021/02/04	2	41.85	0	0.00	41.65	2	6,367	0.03%
2021/02/02	0	0.00	0.2	42.10	42.25	-0.2	6,570	0.00%
2021/01/29	7	40.21	0	0.00	39.95	7	6,608	0.11%
2021/01/28	1	40.25	0	0.00	40.35	1	6,637	0.02%
2021/01/27	1	41.50	0	0.00	41.40	1	6,668	0.01%
2021/01/22	0	0.00	29	41.80	42.00	-29	6,679	-0.43%
2021/01/21	0	0.00	1	42.20	41.70	-1	6,672	-0.01%
2021/01/20	1	41.55	6	41.95	41.60	-5	6,659	-0.08%
2021/01/19	2	42.50	6	43.12	43.20	-4	6,574	-0.06%
2021/01/18	7	42.65	0	0.00	42.35	7	6,533	0.11%
2021/01/15	0	0.00	1	43.20	43.05	-1	6,497	-0.02%
2021/01/14	0	0.00	1	42.95	43.10	-1	6,468	-0.02%
2021/01/12	5	43.50	0	0.00	43.05	5	6,351	0.08%
2021/01/11	10	43.15	7	43.51	43.55	3	6,308	0.05%
2021/01/08	2	43.55	5	43.07	43.60	-3	6,269	-0.05%
2021/01/07	2	42.25	18	42.45	42.85	-16	6,170	-0.26%
2021/01/06	21.5	41.67	40.1	41.86	41.35	-18.6	6,075	-0.31%
2021/01/05	50	43.33	2	43.85	42.80	48	5,880	0.82%
2021/01/04	1	43.00	10.2	43.98	44.40	-9.2	5,711	-0.16%
2020/12/31	0	0.00	4	44.04	44.05	-4	5,632	-0.07%
2020/12/30	7	43.65	1	44.30	44.10	6	5,627	0.11%
2020/12/29	12	43.33	11	43.31	43.35	1	5,619	0.02%
2020/12/28	8	43.48	1	43.55	43.60	7	5,671	0.12%
2020/12/25	13	43.40	0	0.00	43.55	13	5,672	0.23%
2020/12/24	0.2	43.70	0	0.00	43.50	0.2	5,697	0.00%
2020/12/23	6	43.55	2	43.38	43.35	4	5,735	0.07%
2020/12/22	8	43.99	2	43.70	43.05	6	5,733	0.10%
2020/12/21	4.3	44.59	4	44.69	44.65	0.3	5,756	0.00%
2020/12/18	1	45.10	1	45.10	45.10	0	5,733	0.00%
2020/12/17	7	45.15	5	45.45	45.50	2	5,731	0.03%
2020/12/16	1	45.50	7.2	45.41	45.70	-6.2	5,727	-0.11%
2020/12/15	11	44.91	8	44.66	44.80	3	5,641	0.05%
2020/12/14	0	0.00	20	45.40	45.15	-20	5,592	-0.36%
2020/12/11	27	44.79	1	44.35	44.35	26	5,524	0.47%
2020/12/10	12.3	44.98	3	44.67	44.80	9.3	5,539	0.17%
2020/12/09	14	44.95	44	45.14	45.30	-30	5,503	-0.55%
2020/12/08	105	44.86	7	45.19	45.45	98	5,469	1.79%	大買/
2020/12/07	6	43.72	5	43.69	43.80	1	5,351	0.02%
2020/12/04	4	43.68	0	0.00	43.70	4	5,386	0.07%
2020/12/02	4	43.50	3	43.47	43.20	1	5,391	0.02%
2020/12/01	10	42.66	13	43.41	43.50	-3	5,425	-0.06%
2020/11/30	25	43.21	0	0.00	42.50	25	5,374	0.47%
2020/11/27	3	43.00	15	42.90	43.20	-12	5,260	-0.23%
2020/11/26	1	42.95	1	43.25	43.20	0	5,288	0.00%
2020/11/25	10	43.02	16.4	43.01	43.00	-6.4	5,393	-0.12%
2020/11/24	5	42.66	4	42.94	42.75	1	5,366	0.02%
2020/11/23	4	43.29	7	43.53	43.30	-3	5,316	-0.06%
2020/11/20	3	42.80	21.4	42.95	43.25	-18.4	5,180	-0.36%
2020/11/19	10	41.50	12	41.73	41.80	-2	4,947	-0.04%
2020/11/18	23	40.73	21	41.10	41.05	2	4,859	0.04%
2020/11/17	6	39.91	13	40.32	40.35	-7	4,780	-0.15%
2020/11/16	2	39.95	0	0.00	39.95	2	4,811	0.04%
2020/11/13	18	40.27	15	40.62	39.95	3	4,820	0.06%
2020/11/12	0	0.00	8	39.91	39.90	-8	4,745	-0.17%
2020/11/11	2	39.38	7	39.62	40.00	-5	4,888	-0.10%
2020/11/10	2	38.50	7	38.54	38.60	-5	4,971	-0.10%
2020/11/09	5	38.50	11	38.51	38.60	-6	5,060	-0.12%
2020/11/06	0	0.00	4	38.23	38.25	-4	5,078	-0.08%
2020/11/03	2	36.25	0	0.00	36.70	2	5,035	0.04%
2020/11/02	2	36.00	0	0.00	36.05	2	5,117	0.04%
2020/10/28	3	37.12	1	37.15	37.10	2	5,346	0.04%
2020/10/22	2	37.00	0	0.00	36.70	2	5,425	0.04%
2020/10/20	2	36.65	0	0.00	36.80	2	5,487	0.04%
2020/10/19	3	36.97	1	36.95	37.05	2	5,553	0.04%
2020/10/16	2	36.70	0	0.00	36.70	2	5,635	0.04%
2020/10/15	2	36.70	2	36.70	36.60	0	5,670	0.00%
2020/10/14	1	36.95	0	0.00	37.10	1	5,719	0.02%
2020/10/12	0	0.00	2	37.25	37.70	-2	5,962	-0.03%
2020/10/08	3	37.87	0	0.00	37.85	3	6,042	0.05%
2020/10/07	2	37.75	3	38.02	38.00	-1	6,085	-0.02%
2020/10/06	0	0.00	4	37.93	38.00	-4	6,125	-0.07%
2020/10/05	0	0.00	2	38.03	37.90	-2	6,147	-0.03%
2020/09/30	1	37.30	0	0.00	36.90	1	6,153	0.02%
2020/09/29	0	0.00	1	37.30	37.20	-1	6,259	-0.02%
2020/09/28	3	36.63	2	36.00	36.70	1	6,259	0.02%
2020/09/24	1	36.70	0	0.00	35.70	1	6,256	0.02%
2020/09/18	0	0.00	2	37.75	37.70	-2	6,209	-0.03%
2020/09/17	1	37.90	0	0.00	37.90	1	6,204	0.02%
2020/09/16	1	38.10	0	0.00	38.25	1	6,206	0.02%
2020/09/15	0	0.00	1	38.60	38.50	-1	6,224	-0.02%
2020/09/14	1	37.60	0	0.00	37.80	1	6,212	0.02%
2020/09/11	1	38.20	0	0.00	37.90	1	6,237	0.02%
2020/09/10	1	38.00	3	38.10	38.50	-2	6,293	-0.03%
2020/09/09	12	38.03	5	37.99	38.45	7	6,266	0.11%
2020/09/08	2	37.25	10	37.20	37.50	-8	6,182	-0.13%
2020/09/07	1	37.35	0	0.00	37.25	1	6,152	0.02%
2020/09/04	5	35.76	0	0.00	36.10	5	6,136	0.08%
2020/09/02	4	35.78	2	35.60	35.90	2	6,043	0.03%
2020/09/01	1	36.25	2	36.10	36.40	-1	6,018	-0.02%
2020/08/31	1	36.40	6	37.08	36.00	-5	5,954	-0.08%
2020/08/28	4	37.70	2	37.30	37.30	2	5,794	0.03%
2020/08/26	0	0.00	2	37.95	37.75	-2	5,800	-0.03%
2020/08/25	0	0.00	3	38.00	37.65	-3	5,843	-0.05%
2020/08/21	3	37.83	3	38.23	38.10	0	6,084	0.00%
2020/08/20	4	37.00	28	37.08	37.45	-24	6,072	-0.40%
2020/08/19	1	38.40	0	0.00	38.40	1	5,995	0.02%
2020/08/17	5	39.00	9	38.59	38.75	-4	5,860	-0.07%
2020/08/14	5	38.43	0	0.00	38.65	5	5,618	0.09%
2020/08/13	2	37.30	5	37.08	37.75	-3	5,386	-0.06%
2020/08/12	2	36.90	1	37.20	36.35	1	5,277	0.02%
2020/08/11	13	36.61	14	36.62	36.65	-1	5,220	-0.02%
2020/08/07	1	35.85	2	35.90	35.35	-1	5,125	-0.02%
2020/08/06	1	36.45	11	36.31	36.40	-10	5,117	-0.20%
2020/08/05	5	35.45	2	35.78	35.90	3	5,015	0.06%
2020/08/04	20	34.98	1.2	35.10	35.55	18.8	4,923	0.38%
2020/07/31	2	34.15	0	0.00	33.95	2	4,787	0.04%
2020/07/28	11	33.49	0	0.00	33.55	11	4,921	0.22%
2020/07/27	3	34.25	0	0.00	34.00	3	4,975	0.06%
2020/07/24	1	34.70	0	0.00	34.50	1	4,982	0.02%
2020/07/21	0	0.00	2	35.75	35.55	-2	5,052	-0.04%
2020/07/20	0	0.00	8	35.46	35.05	-8	5,070	-0.16%
2020/07/17	16	36.21	1	36.20	35.70	15	5,023	0.30%
2020/07/16	3	37.17	2	37.28	37.00	1	4,973	0.02%
2020/07/15	0	0.00	12	36.51	36.35	-12	4,823	-0.25%
2020/07/14	2	35.53	4	35.65	35.55	-2	4,782	-0.04%
2020/07/13	1	35.55	0.2	35.55	35.55	0.8	4,758	0.02%
2020/07/10	2	35.65	0	0.00	35.50	2	4,728	0.04%
2020/07/08	1	35.65	1	36.20	36.00	0	4,653	0.00%
2020/07/03	1	34.90	10	35.22	34.95	-9	4,557	-0.20%
2020/07/02	1	34.20	10	35.05	35.15	-9	4,612	-0.20%
2020/07/01	2	33.80	0	0.00	33.90	2	4,589	0.04%
2020/06/30	9	33.71	2	33.65	33.75	7	4,590	0.15%
2020/06/29	6	33.98	0	0.00	33.95	6	4,602	0.13%
2020/06/24	2	34.55	8	34.63	34.50	-6	4,614	-0.13%
2020/06/23	1	34.80	2	34.15	34.70	-1	4,680	-0.02%
2020/06/22	7	34.61	2	34.65	34.60	5	4,693	0.11%
2020/06/19	1	35.00	0	0.00	35.00	1	4,719	0.02%
2020/06/18	44	35.34	0	0.00	35.10	44	4,715	0.93%
2020/06/17	14	35.65	7	35.86	35.70	7	4,735	0.15%
2020/06/12	0	0.00	15	34.08	34.45	-15	4,997	-0.30%
2020/06/11	4	35.39	0	0.00	34.70	4	5,094	0.08%
2020/06/10	0	0.00	5	35.70	36.00	-5	5,095	-0.10%
2020/06/09	0	0.00	5	35.45	35.40	-5	5,202	-0.10%
2020/06/08	0	0.00	6	35.21	35.20	-6	5,290	-0.11%
2020/06/05	0	0.00	5	34.90	34.75	-5	5,287	-0.09%
2020/06/04	0	0.00	7	34.76	34.75	-7	5,291	-0.13%
2020/06/03	1	34.35	11	34.44	34.60	-10	5,331	-0.19%
2020/06/02	0	0.00	10	33.80	33.80	-10	5,305	-0.19%
2020/06/01	3	33.83	3	34.20	33.75	0	5,302	0.00%
2020/05/29	2	33.40	13	33.64	32.80	-11	5,263	-0.21%
2020/05/28	6	33.53	0	0.00	33.55	6	5,041	0.12%
2020/05/27	6	33.74	0	0.00	34.00	6	5,029	0.12%
2020/05/26	10	33.80	15	33.67	33.80	-5	5,065	-0.10%
2020/05/22	15	32.80	0	0.00	32.55	15	5,050	0.30%
2020/05/21	3	33.58	5	33.56	33.80	-2	5,024	-0.04%
2020/05/20	0	0.00	11	33.62	33.70	-11	5,007	-0.22%
2020/05/19	8	33.16	10	33.25	33.30	-2	4,972	-0.04%
2020/05/18	2	32.30	9	32.51	32.25	-7	4,934	-0.14%
2020/05/15	3	31.80	3	32.40	31.80	0	4,908	0.00%
2020/05/14	8	32.16	10	32.05	32.00	-2	4,866	-0.04%
2020/05/13	16	33.15	15	33.15	33.05	1	4,782	0.02%
2020/05/12	9	33.49	1	33.70	33.35	8	4,745	0.17%
2020/05/11	2	34.05	12	33.95	33.85	-10	4,722	-0.21%
2020/05/08	13	33.97	0	0.00	33.85	13	4,701	0.28%
2020/05/07	6	34.15	3	34.30	34.15	3	4,681	0.06%
2020/05/06	5	34.59	5	34.75	34.50	0	4,675	0.00%
2020/05/05	8	34.84	1	34.75	34.55	7	4,627	0.15%
2020/05/04	5	34.29	2	34.05	34.10	3	4,569	0.07%
2020/04/30	4	34.79	4	34.65	34.55	0	4,501	0.00%
2020/04/29	9	34.71	11	34.55	34.50	-2	4,405	-0.05%
2020/04/28	16	33.96	21	33.53	34.55	-5	4,379	-0.11%
2020/04/27	13	32.70	8	32.58	32.80	5	4,385	0.11%
2020/04/24	1	30.65	0	0.00	30.60	1	4,282	0.02%
2020/04/23	7	30.94	0	0.00	30.85	7	4,231	0.17%
2020/04/22	2	31.30	0	0.00	31.30	2	4,169	0.05%
2020/04/21	10	32.00	0	0.00	31.80	10	4,150	0.24%
2020/04/17	5	33.10	5	33.65	33.10	0	4,100	0.00%
2020/04/16	30	32.72	0	0.00	32.85	30	4,028	0.74%
2020/04/14	0	0.00	2	33.38	33.30	-2	3,956	-0.05%
2020/04/13	1	32.45	0	0.00	32.05	1	3,904	0.03%
2020/04/10	1	32.15	0	0.00	32.55	1	3,896	0.03%
2020/04/09	0	0.00	2	33.10	32.10	-2	3,878	-0.05%
2020/04/08	0	0.00	6	32.40	32.60	-6	3,826	-0.16%
2020/04/07	1	31.15	1	31.00	31.40	0	3,764	0.00%
2020/03/31	1	31.10	10	31.35	30.80	-9	3,591	-0.25%
2020/03/30	0	0.00	3	30.37	31.15	-3	3,539	-0.08%
2020/03/27	12	31.04	8	31.05	31.00	4	3,489	0.11%
2020/03/26	0	0.00	2	31.70	31.00	-2	3,437	-0.06%
2020/03/25	10	31.50	1	31.45	31.55	9	3,491	0.26%
2020/03/23	2	29.95	0	0.00	29.60	2	3,401	0.06%
2020/03/20	0	0.00	11	30.48	30.25	-11	3,357	-0.33%
2020/03/19	0	0.00	111	30.20	29.70	-111	3,219	-3.45%	大賣/鉅額交易
2020/03/18	2	33.00	68	33.02	33.00	-66	3,094	-2.13%
2020/03/17	0	0.00	7	33.94	33.00	-7	3,023	-0.23%
2020/03/16	0	0.00	1	35.40	34.90	-1	2,921	-0.03%
2020/03/13	1	34.45	601	34.72	36.00	-600	2,853	-21.03%	大賣/鉅額交易
2020/03/12	0	0.00	2	37.70	37.85	-2	2,743	-0.07%
2020/03/11	1	37.70	0	0.00	38.00	1	2,632	0.04%
2020/03/10	1	38.40	0	0.00	38.35	1	2,580	0.04%
2020/03/09	1	37.95	0	0.00	38.10	1	2,568	0.04%
2020/03/06	5	38.80	0	0.00	39.00	5	2,521	0.20%
2020/03/04	2	39.20	0	0.00	39.20	2	2,525	0.08%
2020/03/03	20.4	39.05	0	0.00	39.10	20.4	2,520	0.81%
2020/03/02	0.3	39.10	0	0.00	39.00	0.3	2,519	0.01%
2020/02/25	5	38.70	0	0.00	38.70	5	2,585	0.19%
2020/02/24	1	38.90	0	0.00	38.90	1	2,600	0.04%
2020/02/21	1	39.30	0	0.00	39.15	1	2,615	0.04%
2020/02/20	7	39.19	1	39.15	39.10	6	2,680	0.22%
2020/02/18	8	39.15	0	0.00	39.20	8	2,738	0.29%
2020/02/17	1	39.55	0	0.00	39.45	1	2,819	0.04%
2020/02/12	0	0.00	19	39.59	39.45	-19	3,227	-0.59%
2020/02/11	1	39.40	0	0.00	39.30	1	3,238	0.03%
2020/02/10	5	39.13	0	0.00	39.40	5	3,239	0.15%
2020/02/06	2	40.10	2	40.10	40.00	0	3,273	0.00%
2020/02/05	0	0.00	5	39.80	39.95	-5	3,292	-0.15%
2020/02/04	0	0.00	3	39.40	39.60	-3	3,293	-0.09%
2020/02/03	7	39.04	19	39.25	39.35	-12	3,314	-0.36%
2020/01/31	2	39.43	0	0.00	39.35	2	3,313	0.06%
2020/01/30	3	39.98	9	40.49	39.10	-6	3,309	-0.18%
2020/01/17	0	0.00	1	42.10	42.10	-1	3,214	-0.03%
2020/01/14	20	42.30	0	0.00	42.20	20	3,354	0.60%
2020/01/13	0	0.00	2	42.10	42.40	-2	3,406	-0.06%
2020/01/10	0	0.00	10	41.60	41.75	-10	3,562	-0.28%
2020/01/08	2	41.18	20	41.18	41.05	-18	3,823	-0.47%
2020/01/06	1	41.45	0	0.00	41.40	1	3,994	0.03%
2020/01/03	1	41.85	0	0.00	41.95	1	4,004	0.02%
2019/12/31	1	41.80	0	0.00	41.80	1	4,073	0.02%
2019/12/30	0	0.00	1	42.05	42.10	-1	4,085	-0.02%
2019/12/25	0	0.00	6	41.85	42.00	-6	4,258	-0.14%
2019/12/24	0	0.00	1	42.20	42.00	-1	4,413	-0.02%
2019/12/23	1	42.35	0	0.00	42.45	1	4,491	0.02%
2019/12/20	0	0.00	11	42.60	43.05	-11	4,473	-0.25%
2019/12/19	0	0.00	12	42.25	42.20	-12	4,446	-0.27%
2019/12/18	0	0.00	4	42.33	42.25	-4	4,593	-0.09%
2019/12/17	1	42.10	1	42.30	42.30	0	4,627	0.00%
2019/12/12	1	41.80	1	41.75	41.65	0	4,648	0.00%
2019/12/09	1	41.10	3	40.83	40.85	-2	4,698	-0.04%
2019/12/06	4	41.48	2	41.40	41.40	2	4,681	0.04%
2019/12/05	3	41.18	1	41.40	41.10	2	4,680	0.04%
2019/12/04	2	41.03	0	0.00	41.35	2	4,709	0.04%
2019/12/03	1	40.95	0	0.00	41.40	1	4,746	0.02%
2019/12/02	3	41.52	0	0.00	41.25	3	4,737	0.06%
2019/11/29	3	41.67	0	0.00	41.60	3	4,782	0.06%
2019/11/27	1	41.90	0	0.00	42.00	1	5,085	0.02%
2019/11/26	4	41.85	0	0.00	41.85	4	5,132	0.08%
2019/11/25	4	42.04	0	0.00	42.10	4	5,056	0.08%
2019/11/22	8	42.33	2	42.45	42.20	6	5,197	0.12%
2019/11/21	3	41.87	0	0.00	41.85	3	5,305	0.06%
2019/11/20	1	42.05	2	42.45	42.20	-1	5,512	-0.02%
2019/11/19	7	42.24	0	0.00	42.45	7	5,580	0.13%
2019/11/18	3	42.57	12	42.55	42.80	-9	5,521	-0.16%
2019/11/15	4	42.91	0	0.00	42.95	4	5,489	0.07%
2019/11/14	3	42.92	0.4	43.00	42.95	2.6	5,468	0.05%
2019/11/13	5	43.36	11	43.46	43.35	-6	5,403	-0.11%
2019/11/12	10	44.66	4	43.98	44.00	6	5,374	0.11%
2019/11/11	0	0.00	12	47.66	46.95	-12	5,134	-0.23%
2019/11/08	1	48.30	0	0.00	48.35	1	5,129	0.02%
2019/11/07	1	48.25	10	48.20	48.20	-9	5,170	-0.17%
2019/11/06	1	48.25	0	0.00	48.30	1	5,175	0.02%
2019/11/05	1	48.10	4	48.20	48.20	-3	5,166	-0.06%
2019/11/04	10	48.10	11	48.17	48.25	-1	5,203	-0.02%
2019/11/01	0	0.00	7	47.74	48.20	-7	5,230	-0.13%
2019/10/31	2	47.98	0	0.00	47.85	2	5,258	0.04%
2019/10/30	0	0.00	3	47.93	48.00	-3	5,276	-0.06%
2019/10/29	4	47.40	0	0.00	47.30	4	5,315	0.08%
2019/10/28	2	47.80	2	47.75	47.55	0	5,312	0.00%
2019/10/24	2	48.00	0	0.00	48.00	2	5,323	0.04%
2019/10/23	8	47.68	4	47.88	47.90	4	5,337	0.07%
2019/10/22	4	47.80	0	0.00	47.80	4	5,320	0.08%
2019/10/21	2	48.40	0	0.00	48.55	2	5,267	0.04%
2019/10/18	0	0.00	1	48.70	48.70	-1	5,261	-0.02%
2019/10/16	3	47.13	3	47.00	47.95	0	5,045	0.00%
2019/10/14	1	46.00	1	46.00	46.05	0	4,817	0.00%
2019/10/09	1	45.00	2	45.05	44.90	-1	4,743	-0.02%
2019/10/08	1	45.10	0	0.00	45.15	1	4,756	0.02%
2019/10/07	1	45.50	1	45.45	45.35	0	4,751	0.00%
2019/10/04	1	45.40	0	0.00	45.45	1	4,737	0.02%
2019/10/03	5	44.75	1	44.60	45.00	4	4,717	0.08%
2019/10/02	8	45.95	0	0.00	45.85	8	4,638	0.17%
2019/10/01	8	46.36	8	46.16	46.15	0	4,620	0.00%
2019/09/27	24	45.65	31	45.64	45.80	-7	4,558	-0.15%
2019/09/26	0	0.00	1	45.35	45.10	-1	4,414	-0.02%
2019/09/24	2	44.68	0	0.00	44.65	2	4,339	0.05%
2019/09/23	12	45.18	10	44.95	45.00	2	4,302	0.05%
2019/09/20	0	0.00	4	44.35	44.40	-4	4,202	-0.10%
2019/09/18	9	44.59	3	44.52	44.60	6	4,143	0.14%
2019/09/17	1	44.45	0	0.00	44.40	1	4,110	0.02%
2019/09/16	6	44.32	3	44.17	44.25	3	4,158	0.07%
2019/09/11	0	0.00	1	44.00	44.00	-1	4,103	-0.02%
2019/09/10	1	43.95	1	44.05	43.95	0	4,084	0.00%
2019/09/05	1	43.95	9	43.98	43.70	-8	4,098	-0.20%
2019/09/04	0	0.00	2	43.45	43.50	-2	4,089	-0.05%
2019/09/03	13	43.53	4	43.61	43.45	9	4,087	0.22%
2019/09/02	8	44.57	22	44.53	44.05	-14	4,061	-0.34%
2019/08/30	1	43.80	25	43.77	44.00	-24	3,937	-0.61%
2019/08/29	0	0.00	1	43.20	43.00	-1	3,771	-0.03%
2019/08/28	5	43.07	9	42.96	43.00	-4	3,712	-0.11%
2019/08/27	1	42.80	11	43.25	43.00	-10	3,669	-0.27%
2019/08/26	12	42.90	3	42.78	42.60	9	3,526	0.26%
2019/08/23	5	42.44	13	42.43	42.50	-8	3,394	-0.24%
2019/08/22	1	41.25	12	40.98	41.30	-11	3,183	-0.35%
2019/08/20	0	0.00	1	40.00	39.85	-1	3,193	-0.03%
2019/08/19	6	40.00	0	0.00	40.00	6	3,198	0.19%
2019/08/16	0	0.00	3	40.10	40.10	-3	3,219	-0.09%
2019/08/15	0	0.00	1	39.85	40.10	-1	3,211	-0.03%
2019/08/14	0	0.00	3	40.40	40.15	-3	3,248	-0.09%
2019/08/13	10	40.55	12	40.36	40.25	-2	3,256	-0.06%
2019/08/12	0	0.00	14	40.06	40.00	-14	3,229	-0.43%
2019/08/08	1	39.00	0	0.00	39.05	1	3,192	0.03%
2019/08/06	9	38.58	0	0.00	38.75	9	3,254	0.28%
2019/08/05	7	38.84	0	0.00	38.95	7	3,269	0.21%
2019/08/02	14	38.86	0	0.00	39.00	14	3,267	0.43%
2019/08/01	17	39.50	0	0.00	39.55	17	3,315	0.51%
2019/07/31	2	39.88	0	0.00	40.40	2	3,327	0.06%
2019/07/30	0	0.00	2	40.15	40.15	-2	3,299	-0.06%
2019/07/29	1	40.05	6	40.00	40.00	-5	3,334	-0.15%
2019/07/26	1	40.05	0	0.00	40.20	1	3,318	0.03%
2019/07/24	2	39.70	0	0.00	39.65	2	3,357	0.06%
2019/07/23	0	0.00	3	39.60	39.65	-3	3,402	-0.09%
2019/07/18	5.3	40.22	0	0.00	40.20	5.3	3,544	0.15%
2019/07/17	1	40.35	0	0.00	40.30	1	3,573	0.03%
2019/07/16	1	40.55	0	0.00	40.55	1	3,634	0.03%
2019/07/12	2	40.75	19	40.71	40.65	-17	3,804	-0.45%
2019/07/10	0	0.00	4	40.30	40.25	-4	3,878	-0.10%
2019/07/09	6	40.05	0	0.00	40.05	6	3,918	0.15%
2019/07/05	0	0.00	0.4	40.35	40.25	-0.4	3,989	-0.01%
2019/07/04	2	40.35	1	40.45	40.35	1	4,027	0.02%
2019/07/01	1	39.90	1	40.40	39.90	0	4,041	0.00%
2019/06/28	3	40.18	0	0.00	40.10	3	4,031	0.07%
2019/06/27	0	0.00	3	40.67	40.70	-3	4,021	-0.07%
2019/06/25	10	40.10	0	0.00	40.30	10	4,038	0.25%
2019/06/24	7	40.76	6	40.54	40.80	1	4,043	0.02%
2019/06/21	0	0.00	1	40.25	40.55	-1	4,072	-0.02%
2019/06/20	0	0.00	24	40.27	40.35	-24	4,049	-0.59%
2019/06/19	0	0.00	1	39.80	40.25	-1	4,059	-0.02%
2019/06/18	2	39.80	0	0.00	39.80	2	4,034	0.05%
2019/06/13	4	39.06	6	39.18	39.10	-2	4,028	-0.05%
2019/06/12	3	39.45	4	39.45	39.55	-1	4,083	-0.02%
2019/06/10	10	40.21	0	0.00	40.40	10	3,992	0.25%
2019/06/06	0	0.00	1	40.05	40.15	-1	3,963	-0.03%
2019/06/05	0	0.00	8.6	40.04	40.10	-8.6	3,948	-0.22%
2019/06/04	6	40.05	0	0.00	39.80	6	3,922	0.15%
2019/05/30	0	0.00	1	40.15	40.05	-1	3,877	-0.03%
2019/05/24	4	39.48	0	0.00	39.40	4	3,855	0.10%
2019/05/22	6	40.51	0	0.00	40.15	6	3,830	0.16%
2019/05/21	0.3	40.80	7	40.32	40.65	-6.7	3,842	-0.17%
2019/05/20	0	0.00	2	39.25	39.35	-2	3,766	-0.05%
2019/05/17	1	39.10	2	39.15	38.65	-1	3,753	-0.03%
2019/05/16	0	0.00	1	39.00	38.65	-1	3,756	-0.03%
2019/05/14	3.2	38.65	0	0.00	38.75	3.2	3,736	0.09%
2019/05/13	14	39.14	0	0.00	39.10	14	3,689	0.38%
2019/05/10	0.2	40.00	0	0.00	39.70	0.2	3,645	0.01%
2019/05/09	12	40.17	0	0.00	39.95	12	3,642	0.33%
2019/05/08	11	40.38	0	0.00	40.65	11	3,564	0.31%
2019/05/07	1	40.85	7	40.65	40.85	-6	3,503	-0.17%
2019/05/06	3	40.72	0	0.00	40.80	3	3,461	0.09%
2019/05/03	2	41.60	0	0.00	41.70	2	3,390	0.06%
2019/04/30	2	41.58	1	41.50	41.25	1	3,366	0.03%
2019/04/29	4	41.39	6	41.58	41.60	-2	3,305	-0.06%
2019/04/26	11	40.83	0	0.00	41.00	11	3,252	0.34%
2019/04/25	28	40.58	0	0.00	40.40	28	3,231	0.87%
2019/04/24	0	0.00	1.6	41.07	41.05	-1.6	3,100	-0.05%
2019/04/23	1	40.90	0	0.00	41.00	1	3,036	0.03%
2019/04/22	14	41.00	0	0.00	41.00	14	2,998	0.47%
2019/04/19	1	41.05	0	0.00	41.20	1	2,929	0.03%
2019/04/18	1	40.80	0	0.00	41.05	1	2,856	0.04%
2019/04/17	1	41.00	10	41.40	41.15	-9	2,785	-0.32%
2019/04/16	10	41.14	0	0.00	41.00	10	2,720	0.37%
2019/04/15	0.4	41.50	0	0.00	41.30	0.4	2,687	0.01%
2019/04/11	3	42.00	0	0.00	42.05	3	2,596	0.12%
2019/04/10	0	0.00	3	42.45	42.55	-3	2,562	-0.12%
2019/04/08	1	41.85	0	0.00	41.70	1	2,546	0.04%
2019/04/01	1	41.45	0.4	41.60	41.45	0.6	2,590	0.02%
2019/03/26	8	41.64	15.2	41.75	41.65	-7.2	2,711	-0.26%
2019/03/25	6	41.79	0	0.00	42.20	6	2,660	0.23%
2019/03/22	12	42.86	0	0.00	42.95	12	2,616	0.46%
2019/03/20	0	0.00	15	43.40	43.55	-15	2,637	-0.57%
2019/03/18	0	0.00	12	43.03	43.15	-12	2,616	-0.46%
2019/03/15	0	0.00	10	43.00	43.00	-10	2,610	-0.38%
2019/03/13	6	42.80	0	0.00	43.00	6	2,491	0.24%
2019/03/12	1	42.90	0	0.00	42.85	1	2,512	0.04%
2019/02/27	0	0.00	70	44.10	43.75	-70	2,823	-2.48%
2019/02/26	0	0.00	18	43.87	44.05	-18	2,770	-0.65%
2019/02/25	0	0.00	38	43.45	43.60	-38	2,724	-1.39%
2019/02/20	0	0.00	18	43.24	43.25	-18	2,753	-0.65%
2019/02/19	0	0.00	1	42.70	42.75	-1	2,794	-0.04%
2019/02/18	0	0.00	3	42.75	42.55	-3	2,803	-0.11%
2019/02/15	17	42.42	0	0.00	42.40	17	2,825	0.60%
2019/02/14	0	0.00	17	43.30	43.20	-17	2,905	-0.59%
2019/02/13	0	0.00	7	43.91	43.65	-7	3,041	-0.23%
2019/02/12	0	0.00	17	44.19	44.20	-17	3,174	-0.54%
2019/02/11	0	0.00	5	43.35	43.45	-5	3,165	-0.16%
2019/01/30	5	43.00	43	43.10	43.15	-38	3,159	-1.20%
2019/01/29	0	0.00	6	42.70	42.90	-6	3,105	-0.19%
2019/01/28	0	0.00	2	42.65	42.70	-2	3,098	-0.06%
2019/01/23	0	0.00	9	42.79	42.85	-9	3,147	-0.29%
2019/01/21	0	0.00	6	43.13	42.95	-6	3,193	-0.19%
2019/01/18	0	0.00	3	42.93	43.00	-3	3,227	-0.09%
2019/01/17	1	42.60	5	42.95	42.80	-4	3,237	-0.12%
2019/01/16	0	0.00	31	42.74	42.75	-31	3,271	-0.95%
2019/01/15	0	0.00	3	42.87	42.95	-3	3,317	-0.09%
2019/01/14	2	42.15	1	42.80	42.15	1	3,303	0.03%
2019/01/11	0	0.00	1	42.80	42.55	-1	3,343	-0.03%
2019/01/10	1	42.10	0	0.00	42.55	1	3,349	0.03%
2019/01/09	0	0.00	30	42.61	42.65	-30	3,376	-0.89%
2019/01/08	0	0.00	5	42.06	41.80	-5	3,377	-0.15%
2019/01/07	0	0.00	22	41.84	41.90	-22	3,428	-0.64%
2019/01/04	0	0.00	1	41.30	41.20	-1	3,446	-0.03%
2019/01/03	0	0.00	1	41.05	41.05	-1	3,602	-0.03%
2019/01/02	5	40.20	0	0.00	40.20	5	3,626	0.14%
2018/12/25	1.2	40.18	0	0.00	40.30	1.2	3,694	0.03%
2018/12/24	2	41.00	0	0.00	41.15	2	3,707	0.05%
2018/12/22	0	0.00	2	40.90	41.00	-2	3,697	-0.05%
2018/12/21	21	41.24	3	40.78	40.00	18	3,756	0.48%
2018/12/20	2	42.80	0	0.00	43.10	2	3,600	0.06%
2018/12/19	0	0.00	2	43.45	43.05	-2	3,587	-0.06%
2018/12/14	2	42.30	4	42.85	42.90	-2	3,681	-0.05%
2018/12/13	0	0.00	3	42.30	43.00	-3	3,694	-0.08%
2018/12/10	3	41.33	0	0.00	41.30	3	3,748	0.08%
2018/12/06	0	0.00	2	42.10	41.75	-2	3,784	-0.05%
2018/12/05	0	0.00	3	42.05	42.60	-3	3,773	-0.08%
2018/12/04	0	0.00	1	43.30	43.40	-1	3,811	-0.03%
2018/12/03	0	0.00	10	43.21	43.20	-10	3,805	-0.26%
2018/11/30	0	0.00	13	42.48	42.50	-13	3,790	-0.34%
2018/11/29	0	0.00	3	41.32	41.60	-3	3,692	-0.08%
2018/11/28	5	40.55	1	40.90	40.75	4	3,629	0.11%
2018/11/27	4	40.20	1	40.65	40.70	3	3,645	0.08%
2018/11/26	0	0.00	3	40.92	40.60	-3	3,671	-0.08%
2018/11/23	0	0.00	1	40.25	39.95	-1	3,664	-0.03%
2018/11/22	0	0.00	1	40.45	40.30	-1	3,685	-0.03%
2018/11/21	0	0.00	2	40.20	40.30	-2	3,716	-0.05%
2018/11/20	0	0.00	9	40.18	40.30	-9	3,722	-0.24%
2018/11/16	0	0.00	3	40.12	40.45	-3	3,768	-0.08%
2018/11/15	1	39.10	1	39.35	39.25	0	3,768	0.00%
2018/11/14	0	0.00	1	38.80	39.10	-1	3,785	-0.03%
2018/11/13	1	38.90	0	0.00	39.20	1	3,790	0.03%
2018/11/12	9	39.36	12	39.39	39.10	-3	3,715	-0.08%
2018/11/09	17	41.47	264	41.29	41.50	-247	3,620	-6.82%	大賣/鉅額交易
2018/11/08	0	0.00	374	43.21	43.60	-374	3,552	-10.53%	大賣/鉅額交易
2018/11/07	0	0.00	2	43.50	43.40	-2	3,585	-0.06%
2018/11/02	58	43.12	0	0.00	43.35	58	3,802	1.53%
2018/11/01	120	43.18	0	0.00	43.50	120	3,890	3.08%	大買/鉅額交易
2018/10/31	220	43.29	2	43.35	43.55	218	4,011	5.43%	大買/鉅額交易
2018/10/30	50	42.50	6	42.60	42.55	44	4,149	1.06%
2018/10/29	190	41.94	1	41.90	41.50	189	4,138	4.57%	大買/鉅額交易
2018/10/26	5	41.28	0	0.00	41.55	5	4,157	0.12%
2018/10/24	2	41.93	1	42.50	42.50	1	4,211	0.02%
2018/10/23	5	41.82	0	0.00	42.10	5	4,224	0.12%
2018/10/19	2	42.20	0	0.00	42.50	2	4,270	0.05%
2018/10/18	2	42.90	0	0.00	42.80	2	4,251	0.05%
2018/10/16	2.3	42.96	0	0.00	42.65	2.3	4,240	0.05%
2018/10/15	27	42.89	0	0.00	42.60	27	4,238	0.64%
2018/10/12	9	43.00	9	43.13	43.60	0	4,205	0.00%
2018/10/11	5	42.82	2	43.10	43.35	3	4,201	0.07%
2018/10/08	6.2	45.69	2	45.75	45.50	4.2	4,078	0.10%
2018/10/05	9.3	45.73	5	45.93	45.70	4.3	4,128	0.10%
2018/10/04	7	46.48	0	0.00	46.30	7	4,180	0.17%
2018/10/03	9.3	47.10	0	0.00	47.00	9.3	4,167	0.22%
2018/10/02	15	47.43	7	47.60	47.30	8	4,181	0.19%
2018/10/01	0	0.00	1	48.20	48.25	-1	4,143	-0.02%
2018/09/27	1	47.80	2	48.45	48.45	-1	4,159	-0.02%
2018/09/26	0.4	47.95	0	0.00	47.80	0.4	4,112	0.01%
2018/09/21	1	48.05	2	48.00	47.85	-1	4,134	-0.02%
2018/09/19	0	0.00	3	48.23	48.25	-3	4,106	-0.07%
2018/09/18	0	0.00	6	47.60	47.90	-6	4,085	-0.15%
2018/09/14	1	47.25	3	47.23	47.20	-2	4,064	-0.05%
2018/09/13	0	0.00	1	46.80	46.80	-1	4,039	-0.02%
2018/09/12	1	46.00	0	0.00	46.55	1	4,045	0.02%
2018/09/11	1	45.70	10	46.17	46.45	-9	4,063	-0.22%
2018/09/10	1	45.70	1	45.90	45.85	0	4,137	0.00%
2018/09/07	1	46.20	0	0.00	46.65	1	4,176	0.02%
2018/09/06	0	0.00	4	46.91	46.65	-4	4,185	-0.10%
2018/09/05	1	46.50	0	0.00	46.15	1	4,179	0.02%
2018/09/03	3	46.85	6	46.93	46.95	-3	4,257	-0.07%
2018/08/31	0	0.00	1	46.90	46.90	-1	4,244	-0.02%
2018/08/30	1	46.10	0	0.00	46.25	1	4,230	0.02%
2018/08/29	0.5	46.30	4.1	45.91	46.10	-3.6	4,254	-0.08%
2018/08/28	0	0.00	7.1	45.99	46.35	-7.1	4,274	-0.17%
2018/08/27	8.5	45.69	0.1	46.00	45.50	8.5	4,280	0.20%
2018/08/24	4	45.55	0	0.00	45.50	4	4,282	0.09%
2018/08/23	2	46.10	0.1	47.00	46.10	2	4,370	0.04%
2018/08/22	21	46.72	2	47.45	46.60	19	4,375	0.43%
2018/08/21	0	0.00	15.1	47.35	47.45	-15.1	4,141	-0.36%
2018/08/17	7	46.85	0	0.00	46.75	7	4,147	0.17%
2018/08/16	1	45.80	5	46.57	47.05	-4	4,166	-0.10%
2018/08/15	1	46.25	2.1	46.75	46.25	-1.1	4,205	-0.03%
2018/08/14	3	46.90	137.1	47.13	47.25	-134.1	4,240	-3.16%	大賣/鉅額交易
2018/08/13	34	47.50	2	47.40	47.25	32	4,268	0.75%
2018/08/10	3.5	48.91	3	49.10	49.10	0.5	4,196	0.01%
2018/08/09	1	48.85	1	48.80	49.00	0	4,209	0.00%
2018/08/08	1	49.50	1	49.00	49.05	0	4,280	0.00%
2018/08/07	1	49.50	32	49.35	49.45	-31	4,302	-0.72%
2018/08/06	7	48.52	60	48.00	48.80	-53	4,227	-1.25%
2018/08/03	0	0.00	32	46.88	47.05	-32	4,065	-0.79%
2018/08/02	13	46.83	0	0.00	46.80	13	4,066	0.32%
2018/08/01	3	47.22	66	47.34	47.45	-63	4,041	-1.56%
2018/07/31	4	47.16	78	47.17	47.30	-74	4,018	-1.84%
2018/07/30	10	47.12	27	46.92	47.00	-17	3,983	-0.43%
2018/07/27	0	0.00	28	46.64	46.85	-28	3,963	-0.71%
2018/07/26	1	45.35	0	0.00	45.65	1	3,899	0.03%
2018/07/25	0	0.00	3	45.75	45.75	-3	3,900	-0.08%
2018/07/24	2	45.43	1	45.20	45.80	1	3,938	0.03%
2018/07/23	2	45.20	5	45.05	45.20	-3	3,924	-0.08%
2018/07/20	1	44.90	0	0.00	45.20	1	3,940	0.03%
2018/07/18	5	45.45	1	45.45	45.65	4	3,938	0.10%
2018/07/17	0	0.00	1	44.95	45.30	-1	3,917	-0.03%
2018/07/16	1	44.50	0	0.00	44.40	1	3,900	0.03%
2018/07/13	140	44.26	0	0.00	44.40	140	3,966	3.53%	大買/鉅額交易
2018/07/12	1	45.35	1	46.00	46.00	0	3,931	0.00%
2018/07/10	0	0.00	3	45.05	45.15	-3	3,857	-0.08%
2018/07/06	6	44.79	0	0.00	44.60	6	3,884	0.15%
2018/07/05	0	0.00	14	45.29	45.35	-14	3,842	-0.36%
2018/07/04	2	44.35	2	45.28	45.55	0	3,880	0.00%
2018/07/03	16	44.78	0	0.00	44.70	16	3,942	0.41%
2018/07/02	1	45.25	4	45.40	45.25	-3	3,954	-0.08%
2018/06/29	0	0.00	20	45.85	45.85	-20	3,974	-0.50%
2018/06/28	1	44.85	0	0.00	44.65	1	3,980	0.03%
2018/06/26	4	44.66	0	0.00	44.60	4	4,180	0.10%
2018/06/25	4	45.00	0	0.00	45.00	4	4,253	0.09%
2018/06/22	16	45.17	0	0.00	45.10	16	4,295	0.37%
2018/06/21	3	45.23	2	45.25	45.20	1	4,335	0.02%
2018/06/20	0	0.00	2	45.60	45.55	-2	4,379	-0.05%
2018/06/19	9	45.35	3	45.20	45.10	6	4,403	0.14%
2018/06/15	6	46.50	2	46.85	46.25	4	4,410	0.09%
2018/06/14	15	47.01	4	47.11	46.70	11	4,342	0.25%
2018/06/13	2	48.10	0	0.00	47.50	2	4,320	0.05%
2018/06/12	4	47.60	23	47.93	47.85	-19	4,403	-0.43%
2018/06/11	1	46.85	2	46.95	46.95	-1	4,359	-0.02%
2018/06/08	3	46.90	0	0.00	46.95	3	4,400	0.07%
2018/06/07	3	47.00	5	46.88	47.15	-2	4,419	-0.05%
2018/06/06	2	46.25	1	46.60	46.60	1	4,452	0.02%
2018/06/05	26	45.71	0	0.00	46.25	26	4,422	0.59%
2018/06/04	0.5	45.80	4	45.65	45.65	-3.5	4,400	-0.08%
2018/06/01	0	0.00	3	45.05	45.25	-3	4,418	-0.07%
2018/05/31	21	44.91	0	0.00	45.60	21	4,426	0.47%
2018/05/30	7.5	44.99	5	45.15	44.95	2.5	4,338	0.06%
2018/05/29	3	45.30	0	0.00	45.55	3	4,343	0.07%
2018/05/25	2	45.75	0	0.00	45.85	2	4,427	0.05%
2018/05/24	4	46.05	0	0.00	46.10	4	4,470	0.09%
2018/05/23	0	0.00	6	46.57	46.60	-6	4,501	-0.13%
2018/05/22	0	0.00	1.4	46.20	46.60	-1.4	4,522	-0.03%
2018/05/21	9.4	45.51	1	45.50	45.60	8.4	4,511	0.19%
2018/05/18	0	0.00	3	44.90	44.85	-3	4,517	-0.07%
2018/05/17	1	44.55	3	44.53	44.85	-2	4,645	-0.04%
2018/05/16	22	44.12	4	44.35	44.50	18	4,687	0.38%
2018/05/15	15	45.09	0	0.00	45.00	15	4,683	0.32%
2018/05/14	3	45.92	0	0.00	45.90	3	4,768	0.06%
2018/05/11	0	0.00	1.6	46.35	46.25	-1.6	4,760	-0.03%
2018/05/09	13	46.07	1	46.10	46.00	12	4,766	0.25%
2018/05/08	1	46.10	0	0.00	46.20	1	4,832	0.02%
2018/05/07	0	0.00	2	46.40	46.40	-2	4,859	-0.04%
2018/05/04	9.4	46.75	0	0.00	46.65	9.4	4,880	0.19%
2018/05/03	5	47.06	0	0.00	47.00	5	4,893	0.10%
2018/04/30	1	47.05	0	0.00	47.90	1	4,936	0.02%
2018/04/27	2	47.00	0	0.00	47.20	2	4,920	0.04%
2018/04/26	2	47.23	0	0.00	47.05	2	4,953	0.04%
2018/04/25	2	47.53	0	0.00	47.40	2	4,965	0.04%
2018/04/24	2	47.80	0	0.00	47.85	2	5,014	0.04%
2018/04/23	1	47.40	2	47.55	47.70	-1	5,103	-0.02%
2018/04/20	1	47.50	0	0.00	47.90	1	5,112	0.02%
2018/04/19	22	48.15	0	0.00	48.15	22	5,112	0.43%
2018/04/18	10	47.36	2	47.25	47.20	8	5,086	0.16%
2018/04/17	6	47.32	0	0.00	47.45	6	5,093	0.12%
2018/04/16	0	0.00	2	47.60	47.95	-2	5,114	-0.04%
2018/04/13	1	47.90	10	47.80	47.75	-9	5,192	-0.17%
2018/04/10	21.4	47.77	0	0.00	47.90	21.4	5,278	0.41%
2018/04/09	2	47.40	7	47.76	48.05	-5	5,268	-0.09%
2018/04/03	2	46.55	0	0.00	46.70	2	5,250	0.04%
2018/04/02	12	46.95	5	47.05	46.80	7	5,274	0.13%
2018/03/31	5	46.95	0	0.00	47.05	5	5,295	0.09%
2018/03/30	33	47.30	6	47.40	47.05	27	5,263	0.51%
2018/03/29	27	47.16	0	0.00	47.35	27	5,203	0.52%
2018/03/28	18	47.97	3	47.95	47.80	15	5,071	0.30%
2018/03/27	16.4	48.72	1	48.60	48.60	15.4	5,003	0.31%
2018/03/26	22	48.69	0	0.00	49.00	22	4,977	0.44%
2018/03/23	5	48.85	0	0.00	49.25	5	4,943	0.10%
2018/03/22	2	49.38	0	0.00	49.65	2	4,920	0.04%
2018/03/21	6	49.13	1	49.10	49.50	5	4,887	0.10%
2018/03/19	0.1	50.20	0	0.00	49.90	0.1	4,845	0.00%
2018/03/16	7	50.21	0	0.00	50.10	7	4,849	0.14%
2018/03/15	2	50.40	0	0.00	50.40	2	4,777	0.04%
2018/03/14	3	50.43	2	50.65	50.50	1	4,772	0.02%
2018/03/13	3	49.92	0	0.00	49.95	3	4,742	0.06%
2018/03/12	3	50.27	0	0.00	50.30	3	4,801	0.06%
2018/03/09	1	49.25	0	0.00	49.25	1	4,817	0.02%
2018/03/07	1	49.05	0	0.00	49.05	1	4,983	0.02%
2018/03/06	3	49.15	0	0.00	49.20	3	5,016	0.06%
2018/03/05	6	49.19	0	0.00	49.10	6	5,177	0.12%
2018/03/02	5	49.66	0	0.00	49.75	5	5,254	0.10%
2018/03/01	1	50.00	1	50.30	50.00	0	5,257	0.00%
2018/02/27	5	50.50	0	0.00	50.20	5	5,244	0.10%
2018/02/26	5	50.62	0	0.00	50.50	5	5,222	0.10%
2018/02/23	3.6	50.08	0	0.00	50.40	3.6	5,183	0.07%
2018/02/22	13	49.55	0	0.00	49.60	13	5,217	0.25%
2018/02/21	0	0.00	1	49.60	50.00	-1	5,162	-0.02%
2018/02/12	2	48.45	6	49.01	48.95	-4	5,113	-0.08%
2018/02/09	57	47.32	17	47.93	47.40	40	5,109	0.78%
2018/02/08	14	48.98	0	0.00	49.00	14	5,034	0.28%
2018/02/07	19	49.43	0	0.00	49.10	19	5,038	0.38%
2018/02/06	31	49.40	3	49.90	49.40	28	5,004	0.56%
2018/02/05	3	50.70	0	0.00	50.90	3	5,000	0.06%
2018/02/01	2	51.00	0	0.00	51.00	2	4,933	0.04%
2018/01/31	56	50.97	0	0.00	50.80	56	4,930	1.14%
2018/01/29	23	51.22	0	0.00	51.60	23	4,824	0.48%
2018/01/26	3	51.50	0	0.00	51.50	3	4,775	0.06%
2018/01/25	3	51.47	0	0.00	51.90	3	4,727	0.06%
2018/01/22	4	51.90	0	0.00	51.90	4	4,681	0.09%
2018/01/19	1	52.30	0	0.00	52.20	1	4,629	0.02%
2018/01/18	7	52.43	1	52.50	52.40	6	4,583	0.13%
2018/01/17	3	52.33	0	0.00	52.60	3	4,528	0.07%
2018/01/16	0	0.00	1	51.80	51.80	-1	4,415	-0.02%
2018/01/15	5	51.80	0.3	51.70	51.60	4.7	4,386	0.11%
2018/01/12	4	51.30	0	0.00	51.60	4	4,365	0.09%
2018/01/11	3	51.10	0	0.00	51.30	3	4,313	0.07%
2018/01/09	3	50.97	1	51.00	51.20	2	4,257	0.05%
2018/01/08	0	0.00	51	51.50	51.60	-51	4,174	-1.22%
2018/01/05	8	51.13	0	0.00	51.50	8	4,120	0.19%
2018/01/04	20	51.60	0	0.00	51.60	20	4,086	0.49%
2018/01/02	6	52.28	6	52.15	51.70	0	4,032	0.00%