正新 (2105)-永豐金-板新券商分點個股進出

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
47.85
漲跌
▼0.15
漲幅
-0.31%
成交量
5,496張
產業
上市橡膠類股▲0.56%
969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－永豐金-板新券商分點個股進出

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

永豐金-板新券商分點個股進出
永豐金-板新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
2024/04/17	1	48.00	18	48.15	48.00	-17	4,650	-0.37%
2024/04/16	0	48.20	0	0.00	48.20	0	4,626	0.00%
2024/04/15	2	49.68	1	49.65	49.45	1	4,574	0.02%
2024/04/12	0	48.85	0	0.00	48.70	0	4,535	0.00%
2024/04/10	2	49.25	1	49.20	49.10	1	4,514	0.02%
2024/04/02	1.3	48.60	0	0.00	48.80	1.3	4,561	0.03%
2024/04/01	0	0.00	15	49.90	49.75	-15	4,560	-0.33%
2024/03/29	0	0.00	9	50.13	50.00	-9	4,566	-0.20%
2024/03/27	3	50.00	17	50.03	49.85	-14	4,663	-0.30%
2024/03/26	1	48.60	9	48.94	48.85	-8	4,973	-0.16%
2024/03/22	8	48.43	0	0.00	48.10	8	5,850	0.14%
2024/03/21	3	48.70	1	49.15	49.15	2	6,293	0.03%
2024/03/20	0	0.00	1	48.10	48.40	-1	6,762	-0.01%
2024/03/19	16.4	47.94	2	47.98	47.80	14.4	6,807	0.21%
2024/03/18	46	49.37	38	49.74	49.50	8	6,858	0.12%
2024/03/15	17	48.04	9	48.10	48.20	8	6,781	0.12%
2024/03/14	51	47.99	17	47.50	47.65	34	6,721	0.51%
2024/03/12	1	46.05	9	45.98	46.50	-8	6,803	-0.12%
2024/03/08	0	0.00	2	46.18	46.30	-2	7,198	-0.03%
2024/03/06	13	45.84	13	45.90	46.05	0	7,524	0.00%
2024/03/05	0	0.00	4	46.10	46.05	-4	7,635	-0.05%
2024/03/04	1	46.60	4	46.65	46.75	-3	7,683	-0.04%
2024/03/01	1.8	46.49	2	46.25	46.65	-0.2	7,758	0.00%
2024/02/29	2	46.40	4	46.55	46.95	-2	7,836	-0.03%
2024/02/27	0	0.00	4	46.28	46.30	-4	7,785	-0.05%
2024/02/26	0	0.00	13	46.15	46.20	-13	7,805	-0.17%
2024/02/23	0	0.00	31	46.25	46.30	-31	7,848	-0.40%
2024/02/22	10	46.05	0	0.00	46.30	10	7,894	0.13%
2024/02/20	2	45.85	12	45.76	46.00	-10	8,052	-0.12%
2024/02/19	0	0.00	1	46.80	46.40	-1	8,186	-0.01%
2024/02/16	0	0.00	24	46.20	46.55	-24	8,334	-0.29%
2024/02/15	5	45.50	31	45.65	45.10	-26	8,361	-0.31%
2024/02/05	3	45.30	0	0.00	45.45	3	8,405	0.04%
2024/02/02	0	0.00	7	45.45	45.70	-7	8,426	-0.08%
2024/01/31	0	0.00	2	45.38	45.45	-2	8,453	-0.02%
2024/01/30	0	0.00	10	45.15	45.10	-10	8,500	-0.12%
2024/01/29	1	44.90	0	0.00	45.20	1	8,572	0.01%
2024/01/25	5	44.25	0	0.00	44.35	5	8,606	0.06%
2024/01/24	0	0.00	2	44.10	44.15	-2	8,603	-0.02%
2024/01/23	1	42.90	0	0.00	43.20	1	8,675	0.01%
2024/01/22	10	43.40	1	43.05	43.25	9	8,707	0.10%
2024/01/19	0	0.00	5	42.95	43.15	-5	8,706	-0.06%
2024/01/18	1	42.80	7.4	42.31	42.35	-6.4	8,755	-0.07%
2024/01/17	0	0.00	4	43.00	42.90	-4	8,775	-0.05%
2024/01/16	0	0.00	9	43.15	43.10	-9	8,733	-0.10%
2024/01/15	0	0.00	34	43.74	43.65	-34	8,670	-0.39%
2024/01/11	0.1	43.00	5	42.80	43.60	-4.9	8,766	-0.06%
2024/01/10	5	43.95	0	0.00	43.95	5	8,745	0.06%
2024/01/09	1	45.05	0	0.00	44.75	1	8,781	0.01%
2024/01/03	2	44.68	0	44.70	44.95	2	9,315	0.02%
2024/01/02	0	0.00	1	45.40	45.55	-1	9,284	-0.01%
2023/12/29	0	0.00	3	45.13	44.90	-3	9,312	-0.03%
2023/12/27	1	44.60	1	44.80	44.90	0	9,441	0.00%
2023/12/26	1	44.55	0	0.00	44.50	1	9,419	0.01%
2023/12/25	37	44.77	0	0.00	44.75	37	9,438	0.39%
2023/12/22	9	46.30	0	0.00	45.45	9	9,439	0.10%
2023/12/21	0	0.00	3	46.85	47.90	-3	9,287	-0.03%
2023/12/20	5	46.90	0	0.00	47.00	5	8,874	0.06%
2023/12/19	8	46.50	0.1	46.35	46.25	7.9	8,458	0.09%
2023/12/18	0	0.00	10	46.42	46.60	-10	8,068	-0.12%
2023/12/15	1	45.15	1	45.70	45.35	0	7,684	0.00%
2023/12/13	8	45.28	13	45.10	45.00	-5	7,361	-0.07%
2023/12/12	1	46.30	1	46.00	46.30	0	7,329	0.00%
2023/12/11	3	45.45	3	45.50	45.40	0	7,273	0.00%
2023/12/08	1	45.00	0.2	45.20	45.00	0.9	7,356	0.01%
2023/12/06	1	45.15	10	45.15	45.00	-9	7,366	-0.12%
2023/12/05	5.2	43.81	0	0.00	44.25	5.2	7,404	0.07%
2023/12/04	22	45.04	10	45.05	44.70	12	7,195	0.17%
2023/12/01	2	46.63	0	0.00	46.50	2	6,918	0.03%
2023/11/30	6	46.79	2	47.23	47.05	4	6,870	0.06%
2023/11/29	0	0.00	1	47.35	47.30	-1	6,788	-0.01%
2023/11/28	25	47.45	5	47.50	47.45	20	6,868	0.29%
2023/11/27	2	46.90	27.2	46.91	46.85	-25.2	6,925	-0.36%
2023/11/24	0	0.00	2	46.15	46.10	-2	7,031	-0.03%
2023/11/21	5	46.10	0	0.00	46.10	5	7,189	0.07%
2023/11/20	0.1	45.95	13	45.52	45.65	-12.9	7,140	-0.18%
2023/11/17	0	0.00	11	46.68	46.55	-11	7,059	-0.16%
2023/11/16	0	0.00	10	46.85	45.90	-10	7,001	-0.14%
2023/11/15	5	46.10	5.2	46.42	46.55	-0.2	6,860	0.00%
2023/11/13	12	45.17	1.7	45.55	45.65	10.3	6,650	0.15%
2023/11/10	13	45.00	11	45.07	44.80	2	6,582	0.03%
2023/11/09	1	44.60	1.1	44.83	44.80	-0.1	6,546	0.00%
2023/11/08	0	0.00	6	44.97	45.00	-6	6,540	-0.09%
2023/11/07	19	45.10	2	45.08	44.95	17	6,576	0.26%
2023/11/06	3	44.63	28	44.79	44.80	-25	6,523	-0.38%
2023/11/03	0	0.00	1.7	43.88	44.30	-1.7	6,454	-0.03%
2023/11/02	0.1	44.15	0	0.00	43.75	0.1	6,463	0.00%
2023/11/01	3	44.05	0	0.00	44.00	3	6,434	0.05%
2023/10/31	0	0.00	6	44.10	44.15	-6	6,443	-0.09%
2023/10/30	3.1	43.81	20	43.60	43.75	-16.9	6,415	-0.26%
2023/10/27	0.2	43.75	2	44.00	43.95	-1.8	6,430	-0.03%
2023/10/26	0	0.00	0.1	44.10	43.85	-0.1	6,457	0.00%
2023/10/25	0	0.00	2.1	44.05	44.00	-2.1	6,407	-0.03%
2023/10/24	15	42.96	0	0.00	43.00	15	6,363	0.24%
2023/10/23	0	0.00	6	43.00	42.95	-6	6,353	-0.09%
2023/10/20	0	0.00	20.2	43.00	42.90	-20.2	6,343	-0.32%
2023/10/19	0.3	43.14	25	43.30	43.40	-24.8	6,328	-0.39%
2023/10/18	0	0.00	14	43.13	43.40	-14	6,305	-0.22%
2023/10/17	10	43.65	1	43.90	43.20	9	6,268	0.14%
2023/10/13	2	44.18	18	44.11	44.15	-16	6,248	-0.26%
2023/10/12	15.4	45.03	16	44.99	44.95	-0.7	6,237	-0.01%
2023/10/11	0	0.00	6	44.52	44.80	-6	6,100	-0.10%
2023/10/06	0.1	42.85	0	0.00	43.10	0.1	5,908	0.00%
2023/10/05	20	43.00	0	0.00	42.85	20	5,915	0.34%
2023/10/04	0.1	41.80	10	41.80	41.70	-9.9	5,877	-0.17%
2023/10/03	0	0.00	1.2	41.78	42.40	-1.2	5,940	-0.02%
2023/09/27	0.2	42.25	21	42.30	42.45	-20.8	5,992	-0.35%
2023/09/26	11	42.95	0.1	42.90	42.60	10.9	6,043	0.18%
2023/09/22	11	43.31	10	43.04	42.90	1	6,185	0.02%
2023/09/21	0.1	42.70	20	42.95	42.60	-19.9	6,147	-0.32%
2023/09/20	0.1	43.65	0	0.00	43.40	0.1	6,069	0.00%
2023/09/19	4.2	44.05	5.4	43.87	43.90	-1.3	6,058	-0.02%
2023/09/18	6	43.23	6	43.10	43.10	0	5,931	0.00%
2023/09/15	4	42.30	18	42.24	42.65	-14	5,870	-0.24%
2023/09/14	9	42.73	0.9	42.70	42.75	8.1	5,794	0.14%
2023/09/13	0	0.00	3	42.18	42.65	-3	5,816	-0.05%
2023/09/12	13	41.66	0	0.00	41.80	13	5,928	0.22%
2023/09/11	13	41.56	4	41.65	41.65	9	5,984	0.15%
2023/09/08	20	40.43	6	41.30	41.40	14	5,956	0.24%
2023/09/05	0	0.00	12	40.13	40.00	-12	5,832	-0.21%
2023/09/04	0	0.00	3	40.22	40.10	-3	5,843	-0.05%
2023/09/01	26	40.38	18	40.45	40.45	8	5,794	0.14%
2023/08/31	16	39.91	6	40.15	39.65	10	5,662	0.18%
2023/08/30	18	40.18	14	40.18	39.75	4	5,531	0.07%
2023/08/29	22	39.45	6	38.95	39.55	16	5,428	0.29%
2023/08/25	10	37.55	0	0.00	37.40	10	5,640	0.18%
2023/08/24	1	37.70	0	0.00	37.85	1	5,661	0.02%
2023/08/21	0	0.00	5	37.85	37.95	-5	5,720	-0.09%
2023/08/15	5	37.95	0	0.00	37.95	5	5,904	0.08%
2023/08/11	0	0.00	2	37.58	38.40	-2	5,999	-0.03%
2023/08/10	2	36.88	0	0.00	36.90	2	6,087	0.03%
2023/08/09	0	0.00	4	37.45	37.35	-4	6,098	-0.07%
2023/08/08	7	37.39	0	0.00	37.70	7	6,100	0.11%
2023/08/04	1	37.25	0	0.00	37.15	1	6,111	0.02%
2023/08/02	6.1	37.30	0	0.00	37.35	6.1	6,103	0.10%
2023/08/01	1	38.00	0	0.00	37.90	1	6,041	0.02%
2023/07/28	0	0.00	5	38.64	38.70	-5	6,153	-0.08%
2023/07/27	6	38.60	0	0.00	38.60	6	6,135	0.10%
2023/07/25	4	38.20	2	38.35	38.50	2	6,161	0.03%
2023/07/21	0	0.00	12	38.37	38.40	-12	6,166	-0.19%
2023/07/20	0	0.00	16	38.70	38.80	-16	6,193	-0.26%
2023/07/19	1	38.90	1	39.10	38.40	0	6,171	0.00%
2023/07/18	7.3	39.09	0	0.00	39.15	7.3	6,127	0.12%
2023/07/17	7	38.84	7	39.40	39.50	0	6,114	0.00%
2023/07/14	1	39.00	9	39.12	39.15	-8	6,074	-0.13%
2023/07/13	6	39.28	2	39.43	39.10	4	6,069	0.07%
2023/07/12	2	39.45	0	0.00	39.70	2	6,059	0.03%
2023/07/11	7	39.69	0	0.00	39.75	7	6,101	0.11%
2023/07/10	36	39.88	0	0.00	39.45	36	6,112	0.59%
2023/07/07	3	38.77	1	38.85	38.75	2	6,073	0.03%
2023/07/06	0	0.00	6	39.50	39.30	-6	6,028	-0.10%
2023/07/05	2	39.18	25	39.00	38.95	-23	5,979	-0.38%
2023/07/04	1	39.50	27	39.20	39.20	-26	5,923	-0.44%
2023/07/03	1	39.15	1	39.75	39.30	0	5,856	0.00%
2023/06/30	1	40.65	0	0.00	40.15	1	5,786	0.02%
2023/06/29	2	41.03	0	0.00	41.10	2	5,711	0.04%
2023/06/28	1	41.00	5	40.70	40.75	-4	5,743	-0.07%
2023/06/27	1	40.85	11	41.16	40.80	-10	5,768	-0.17%
2023/06/26	10	40.90	0	0.00	40.75	10	5,909	0.17%
2023/06/21	0	0.00	9	40.60	41.00	-9	6,390	-0.14%
2023/06/20	2.1	41.04	10	41.35	41.05	-7.9	6,355	-0.12%
2023/06/19	36	41.15	1	41.45	41.20	35	6,291	0.56%
2023/06/16	10.2	41.10	1	40.90	41.15	9.2	6,174	0.15%
2023/06/15	2	40.81	8.2	40.70	40.55	-6.2	5,878	-0.10%
2023/06/14	11.2	40.25	0	0.00	40.25	11.2	5,792	0.19%
2023/06/13	6	38.95	0	0.00	39.40	6	5,689	0.11%
2023/06/09	0	0.00	7	38.62	38.80	-7	5,604	-0.12%
2023/06/07	4	38.90	0	0.00	38.85	4	5,560	0.07%
2023/06/06	0	0.00	2	38.45	38.70	-2	5,546	-0.04%
2023/06/05	0	0.00	10	38.80	38.80	-10	5,535	-0.18%
2023/06/02	1	38.55	0	0.00	39.10	1	5,501	0.02%
2023/06/01	0	0.00	2	38.25	37.85	-2	5,443	-0.04%
2023/05/31	6	39.41	0	0.00	39.00	6	5,339	0.11%
2023/05/30	0	0.00	2	39.85	39.80	-2	4,973	-0.04%
2023/05/29	4	39.60	1	39.60	39.60	3	4,950	0.06%
2023/05/26	3	39.42	0	0.00	39.50	3	4,994	0.06%
2023/05/25	15	40.00	10	40.00	39.90	5	4,979	0.10%
2023/05/24	0	0.00	3	39.75	39.80	-3	4,942	-0.06%
2023/05/23	6	40.01	0	0.00	39.95	6	4,911	0.12%
2023/05/19	2	40.10	0	0.00	40.15	2	4,785	0.04%
2023/05/18	0	0.00	16.7	39.95	40.00	-16.7	4,717	-0.35%
2023/05/17	0	0.00	3	39.72	39.80	-3	4,637	-0.06%
2023/05/16	3	39.65	2	39.65	39.75	1	4,545	0.02%
2023/05/15	1	38.90	0	0.00	38.90	1	4,385	0.02%
2023/05/10	0	0.00	30	38.40	38.70	-30	4,325	-0.69%
2023/05/09	0	0.00	3	38.63	38.40	-3	4,345	-0.07%
2023/05/08	0	0.00	25	38.59	38.60	-25	4,379	-0.57%
2023/05/05	31	38.81	4	39.00	38.40	27	4,375	0.62%
2023/05/04	1	39.00	18	38.93	38.80	-17	4,338	-0.39%
2023/05/02	0	0.00	2	37.80	37.95	-2	4,217	-0.05%
2023/04/28	0	0.00	1	37.80	37.80	-1	4,273	-0.02%
2023/04/27	0	0.00	7	37.39	37.50	-7	4,251	-0.16%
2023/04/26	0	0.00	20	37.05	37.10	-20	4,243	-0.47%
2023/04/25	0	0.00	2	37.33	36.95	-2	4,220	-0.05%
2023/04/21	41	36.82	0	0.00	36.90	41	4,181	0.98%
2023/04/20	0	0.00	1	36.80	36.90	-1	4,174	-0.02%
2023/04/19	10.4	37.52	0	0.00	37.40	10.4	4,191	0.25%
2023/04/18	4	37.39	0	0.00	37.40	4	4,153	0.10%
2023/04/17	0	0.00	5	37.80	37.90	-5	4,106	-0.12%
2023/04/14	5	37.70	23	37.97	38.00	-18	4,047	-0.44%
2023/04/13	7	37.35	20	37.30	37.30	-13	3,959	-0.33%
2023/04/12	15	37.88	2	37.78	37.75	13	3,885	0.33%
2023/04/11	1	37.05	1	37.20	37.10	0	3,792	0.00%
2023/04/10	1	37.20	215	37.21	37.15	-214	3,765	-5.68%	大賣/鉅額交易
2023/04/07	0	0.00	1	36.85	36.80	-1	3,711	-0.03%
2023/04/06	66	36.25	0	0.00	36.25	66	3,686	1.79%
2023/03/31	173	36.98	1	36.80	36.55	172	3,645	4.72%	大買/鉅額交易
2023/03/30	1	36.40	0	0.00	36.55	1	3,557	0.03%
2023/03/29	21	36.10	2	35.95	36.55	19	3,540	0.54%
2023/03/28	2	36.30	4	36.09	35.95	-2	3,482	-0.06%
2023/03/27	56.1	37.01	2	36.83	36.20	54.1	3,425	1.58%
2023/03/24	73	37.71	9	37.48	37.65	64	3,235	1.98%
2023/03/23	0	0.00	1	34.90	34.95	-1	2,687	-0.04%
2023/03/20	1	34.05	0	0.00	34.05	1	2,691	0.04%
2023/03/17	1	34.10	0	0.00	33.95	1	2,721	0.04%
2023/03/14	0	0.00	20	34.30	34.30	-20	2,618	-0.76%
2023/03/10	0	0.00	10	34.40	34.40	-10	2,630	-0.38%
2023/03/08	0	0.00	58	34.96	34.90	-58	2,690	-2.16%
2023/03/07	2	35.00	0	0.00	34.95	2	2,691	0.07%
2023/02/24	2	34.53	0	0.00	34.25	2	2,630	0.08%
2023/02/23	0	0.00	15	35.05	34.85	-15	2,545	-0.59%
2023/02/22	0	0.00	25	34.65	34.60	-25	2,526	-0.99%
2023/02/20	4	34.55	1	34.60	34.60	3	2,503	0.12%
2023/02/14	0	0.00	2	34.25	34.20	-2	2,654	-0.08%
2023/02/13	0	0.00	12	34.25	34.15	-12	2,666	-0.45%
2023/02/07	6	34.01	0	0.00	34.00	6	2,683	0.22%
2023/02/06	13	34.22	0	0.00	34.15	13	2,643	0.49%
2023/02/03	4	34.60	10	34.51	34.55	-6	2,624	-0.23%
2023/02/02	10	34.80	1	34.60	34.65	9	2,648	0.34%
2023/02/01	0	0.00	1	34.55	34.70	-1	2,665	-0.04%
2023/01/30	0	0.00	22	35.02	34.90	-22	2,683	-0.82%
2023/01/16	0	0.00	5	34.55	34.40	-5	2,664	-0.19%
2023/01/13	7	34.24	4	34.99	34.20	3	2,737	0.11%
2023/01/12	1	34.75	0	0.00	34.75	1	2,883	0.03%
2023/01/09	0	0.00	1	34.50	34.75	-1	2,948	-0.03%
2022/12/27	2	34.25	0	0.00	34.20	2	3,307	0.06%
2022/12/26	0	0.00	1	34.05	34.05	-1	3,388	-0.03%
2022/12/12	0	0.00	8	34.65	34.60	-8	4,836	-0.17%
2022/12/09	25	34.42	0	0.00	35.00	25	5,259	0.48%
2022/12/07	10	34.70	0	0.00	34.50	10	6,117	0.16%
2022/12/06	0	0.00	18	34.75	34.75	-18	6,217	-0.29%
2022/12/02	0	0.00	1	35.00	34.90	-1	6,221	-0.02%
2022/12/01	0	0.00	9	34.63	34.55	-9	6,223	-0.14%
2022/11/24	0	0.00	1	34.30	34.25	-1	6,164	-0.02%
2022/11/15	1	33.95	0	0.00	34.45	1	6,180	0.02%
2022/11/11	0	0.00	1	33.55	33.35	-1	6,101	-0.02%
2022/11/10	0	0.00	5	33.05	33.05	-5	6,081	-0.08%
2022/11/08	1	33.30	0	0.00	33.45	1	6,181	0.02%
2022/11/04	0	32.95	0	0.00	32.95	0	6,288	0.00%
2022/11/03	0	0.00	4	33.00	33.00	-4	6,303	-0.06%
2022/10/28	0	0.00	6	32.40	32.40	-6	6,352	-0.09%
2022/10/25	1	31.85	0	0.00	32.10	1	6,335	0.02%
2022/10/24	10	32.50	1	32.45	32.00	9	6,318	0.14%
2022/10/21	1	32.20	1	32.20	32.00	0	6,274	0.00%
2022/10/18	1	33.95	0	0.00	33.95	1	6,068	0.02%
2022/10/14	11	34.33	3	34.07	34.10	8	6,106	0.13%
2022/10/13	0	0.00	5	34.50	34.05	-5	6,135	-0.08%
2022/10/12	10	35.10	0	0.00	34.85	10	6,108	0.16%
2022/10/07	28	35.56	0	0.00	35.25	28	6,118	0.46%
2022/10/06	15	35.78	11	35.91	35.80	4	6,159	0.06%
2022/10/05	1	35.85	30	35.75	35.70	-29	6,143	-0.47%
2022/09/29	1	36.75	14	36.30	36.40	-13	6,023	-0.22%
2022/09/28	2	37.40	11	36.30	36.30	-9	5,964	-0.15%
2022/09/27	1	37.00	1	36.90	37.05	0	5,867	0.00%
2022/09/26	1	37.50	3	36.90	36.95	-2	5,802	-0.03%
2022/09/23	3	37.78	0	0.00	37.35	3	5,675	0.05%
2022/09/22	1	38.85	0	0.00	38.80	1	5,493	0.02%
2022/09/20	13	39.49	2	39.20	39.60	11	5,266	0.21%
2022/09/19	11	39.20	2	39.35	39.45	9	5,117	0.18%
2022/09/16	3	38.62	22	38.72	39.50	-19	4,957	-0.38%
2022/09/15	18	38.67	14	38.68	38.40	4	4,576	0.09%
2022/09/14	51	36.64	2	37.25	37.70	49	4,040	1.21%
2022/09/13	42	35.57	1	35.85	35.95	41	3,724	1.10%
2022/09/12	1	35.05	0	0.00	35.20	1	3,641	0.03%
2022/09/08	1	34.60	5	34.45	34.90	-4	3,747	-0.11%
2022/09/06	0	0.00	1	34.60	34.60	-1	3,718	-0.03%
2022/09/05	0	0.00	3	35.00	34.65	-3	3,731	-0.08%
2022/09/02	0	0.00	2	35.00	34.80	-2	3,767	-0.05%
2022/08/30	0	0.00	1	35.00	34.95	-1	3,735	-0.03%
2022/08/29	3.1	34.60	0	0.00	34.55	3.1	3,733	0.08%
2022/08/24	0	0.00	2	35.20	35.25	-2	3,786	-0.05%
2022/08/23	0	0.00	3	35.05	34.90	-3	4,007	-0.07%
2022/08/19	10	35.20	0	0.00	35.35	10	4,090	0.24%
2022/08/17	0	0.00	1	35.65	35.60	-1	4,128	-0.02%
2022/08/15	1	35.00	0	0.00	34.95	1	4,082	0.02%
2022/08/08	0	0.00	1	34.80	34.80	-1	4,014	-0.02%
2022/08/04	1	34.95	0	0.00	34.50	1	4,021	0.02%
2022/08/01	2	36.05	0	0.00	36.10	2	3,941	0.05%
2022/07/26	0	0.00	2	35.10	35.20	-2	3,903	-0.05%
2022/07/25	1	35.20	0	0.00	35.15	1	3,902	0.03%
2022/07/22	1	35.90	0	0.00	35.60	1	3,851	0.03%
2022/07/21	10	35.85	0	0.00	36.15	10	3,840	0.26%
2022/07/18	0	0.00	2	36.58	36.60	-2	3,752	-0.05%
2022/07/14	0	0.00	3	35.93	36.05	-3	3,698	-0.08%
2022/07/08	0	0.00	1.6	36.08	36.10	-1.6	3,582	-0.04%
2022/07/06	2	35.08	0	0.00	34.70	2	3,468	0.06%
2022/07/05	0	0.00	3	35.62	35.45	-3	3,482	-0.09%
2022/07/04	0	0.00	1	34.55	34.80	-1	3,437	-0.03%
2022/07/01	0	0.00	5	34.35	34.25	-5	3,466	-0.14%
2022/06/23	0	0.00	1	35.10	35.10	-1	3,521	-0.03%
2022/06/22	10	34.33	0	0.00	34.45	10	3,497	0.29%
2022/06/20	0	0.00	2	33.75	33.75	-2	3,500	-0.06%
2022/06/15	1	35.05	0	0.00	35.05	1	3,443	0.03%
2022/06/10	0	0.00	2	35.50	35.50	-2	3,485	-0.06%
2022/06/09	0	0.00	10	35.70	35.75	-10	3,502	-0.29%
2022/06/08	1	35.80	1	35.80	35.80	0	3,487	0.00%
2022/05/31	10	35.10	0	0.00	35.55	10	3,606	0.28%
2022/05/27	0	0.00	10	34.70	34.75	-10	3,357	-0.30%
2022/05/25	0	0.00	2	34.15	34.50	-2	3,454	-0.06%
2022/05/23	1	34.15	0	0.00	33.95	1	3,506	0.03%
2022/05/20	1	34.50	1	34.40	34.40	0	3,522	0.00%
2022/05/19	0	34.00	11	34.10	33.95	-11	3,484	-0.31%
2022/05/18	10	34.30	0	0.00	34.75	10	3,484	0.29%
2022/05/17	0	0.00	11	34.10	34.30	-11	3,494	-0.31%
2022/05/16	0	0.00	1	33.40	33.60	-1	3,472	-0.03%
2022/05/11	1	33.00	0	0.00	33.00	1	3,504	0.03%
2022/05/10	0	0.00	11	33.20	33.25	-11	3,543	-0.31%
2022/04/28	0	0.00	3	33.40	33.50	-3	3,881	-0.08%
2022/04/27	1.1	33.35	0	0.00	33.40	1.1	3,860	0.03%
2022/04/26	1	33.85	0	0.00	33.95	1	3,837	0.03%
2022/04/25	0	0.00	11	33.75	33.80	-11	3,857	-0.29%
2022/04/21	1	34.65	0	0.00	34.55	1	3,847	0.03%
2022/04/20	1	34.20	0	0.00	34.15	1	3,889	0.03%
2022/04/19	14	34.40	1	34.20	34.05	13	3,882	0.33%
2022/04/18	0	0.00	1	34.25	34.05	-1	3,924	-0.03%
2022/04/15	4	34.39	17	34.30	34.25	-13	3,938	-0.33%
2022/04/14	2.1	34.66	0	0.00	34.75	2.1	3,966	0.05%
2022/04/11	0	34.60	0	0.00	34.40	0	4,054	0.00%
2022/04/08	30	35.02	0	0.00	35.00	30	4,056	0.74%
2022/04/06	3	35.40	1	35.50	35.65	2	4,126	0.05%
2022/04/01	0	0.00	1	35.90	35.90	-1	4,226	-0.02%
2022/03/31	1	35.65	0	0.00	35.45	1	4,354	0.02%
2022/03/30	6	35.58	7	35.49	35.30	-1	4,321	-0.02%
2022/03/29	2	34.70	0	0.00	34.60	2	4,231	0.05%
2022/03/24	0	0.00	1	35.05	35.05	-1	4,304	-0.02%
2022/03/23	0	0.00	1	35.40	35.50	-1	4,354	-0.02%
2022/03/22	0	0.00	2	35.50	35.55	-2	4,369	-0.05%
2022/03/21	10	35.60	0	0.00	35.60	10	4,402	0.23%
2022/03/15	5	34.55	0	0.00	34.70	5	4,883	0.10%
2022/03/10	2	34.45	1	34.50	34.80	1	5,074	0.02%
2022/03/09	1	34.44	0	0.00	34.15	1	5,072	0.02%
2022/03/08	1	33.90	13	33.94	34.00	-12	5,077	-0.24%
2022/03/07	1	34.06	1	34.55	34.20	0	5,080	0.00%
2022/03/04	1	35.05	0	0.00	35.05	1	5,129	0.02%
2022/02/25	2	35.15	11	34.86	35.60	-9	5,207	-0.17%
2022/02/24	0	35.40	15	35.05	35.05	-15	5,142	-0.29%
2022/02/23	5	35.81	0	0.00	35.70	5	5,087	0.10%
2022/02/21	5	36.20	5	36.05	36.40	0	5,111	0.00%
2022/02/18	0	0.00	29	36.02	35.95	-29	5,107	-0.57%
2022/02/17	0	0.00	6	36.06	36.30	-6	5,115	-0.12%
2022/02/15	1	35.15	60	35.32	35.15	-59	5,129	-1.15%
2022/02/14	10	35.30	240	35.25	35.25	-230	5,187	-4.43%	大賣/鉅額交易
2022/02/11	1	35.95	0	0.00	35.75	1	5,191	0.02%
2022/02/10	1	36.35	0	0.00	36.35	1	5,222	0.02%
2022/02/09	101	36.35	0	0.00	36.35	101	5,230	1.93%	大買/鉅額交易
2022/02/08	209	36.50	1	36.50	36.35	208	5,239	3.97%	大買/鉅額交易
2022/02/07	10	34.70	5	35.97	36.10	5	5,196	0.10%
2022/01/24	0	0.00	10	34.95	35.10	-10	5,082	-0.20%
2022/01/21	1	35.25	1	35.25	35.45	0	5,139	0.00%
2022/01/19	1	35.60	0	35.50	35.35	1	5,164	0.02%
2022/01/18	0	0.00	1	35.90	35.95	-1	5,156	-0.02%
2022/01/17	2	35.35	0	0.00	35.40	2	5,154	0.04%
2022/01/14	1	35.40	0	0.00	35.40	1	5,163	0.02%
2022/01/10	0	0.00	250	35.28	35.30	-250	5,111	-4.89%	大賣/鉅額交易
2022/01/07	3	35.38	0	0.00	35.35	3	5,124	0.06%
2022/01/06	0	0.00	1	35.55	35.65	-1	5,081	-0.02%
2022/01/05	0	0.00	2	35.95	35.75	-2	5,096	-0.04%
2022/01/04	1	35.65	2	35.75	35.90	-1	5,108	-0.02%
2022/01/03	0	0.00	4	36.35	35.85	-4	5,109	-0.08%
2021/12/30	30	36.22	3	36.55	36.10	27	5,105	0.53%
2021/12/28	27	36.64	2	36.63	36.65	25	5,134	0.49%
2021/12/27	244	37.02	3.5	37.09	37.20	240.5	5,044	4.77%	大買/鉅額交易
2021/12/24	0	0.00	10	35.95	36.05	-10	4,997	-0.20%
2021/12/22	2	35.80	0	0.00	35.90	2	5,202	0.04%
2021/12/20	5	35.55	0	0.00	35.50	5	5,264	0.09%
2021/12/17	2	35.88	1	36.10	36.15	1	5,281	0.02%
2021/12/14	0	0.00	31	35.85	35.85	-31	5,397	-0.57%
2021/12/13	1	36.05	11	36.05	36.10	-10	5,381	-0.19%
2021/12/10	1	36.15	0	0.00	35.85	1	5,435	0.02%
2021/12/09	25	36.10	26	36.23	36.55	-1	5,388	-0.02%
2021/12/08	0.2	34.80	36	35.21	35.20	-35.8	5,085	-0.70%
2021/12/07	1	34.60	0	0.00	34.50	1	4,993	0.02%
2021/12/06	14	35.00	0	0.00	34.85	14	5,066	0.28%
2021/11/30	7	34.00	0	0.00	33.50	7	5,160	0.14%
2021/11/29	1	34.00	0	0.00	34.00	1	5,045	0.02%
2021/11/26	0	0.00	0.3	34.75	34.40	-0.3	5,029	-0.01%
2021/11/25	0	0.00	2	34.90	34.90	-2	5,090	-0.04%
2021/11/24	1	34.90	0	0.00	35.10	1	5,171	0.02%
2021/11/23	1.3	34.82	0	0.00	34.50	1.3	5,182	0.03%
2021/11/19	1	34.60	0	0.00	34.30	1	5,307	0.02%
2021/11/17	1	34.45	0	0.00	34.45	1	5,361	0.02%
2021/11/12	11	34.30	0	0.00	34.45	11	5,749	0.19%
2021/11/10	15	34.79	2	35.15	34.80	13	5,841	0.22%
2021/11/08	0	0.00	5	34.55	34.80	-5	5,916	-0.08%
2021/11/05	13	34.10	0	0.00	34.15	13	5,890	0.22%
2021/11/04	0	0.00	15	34.35	34.35	-15	5,911	-0.25%
2021/11/03	1	34.40	0	0.00	34.50	1	5,919	0.02%
2021/11/02	7	34.40	0	0.00	34.50	7	5,933	0.12%
2021/11/01	0	0.00	1	34.25	34.45	-1	5,893	-0.02%
2021/10/29	1	34.10	0	0.00	34.10	1	5,891	0.02%
2021/10/28	0	0.00	40	34.66	34.75	-40	5,841	-0.68%
2021/10/27	1	34.65	0	0.00	34.55	1	5,852	0.02%
2021/10/26	0	0.00	3	35.20	35.20	-3	5,851	-0.05%
2021/10/25	10	35.00	0	0.00	35.15	10	5,816	0.17%
2021/10/22	5	34.95	0	0.00	34.85	5	5,840	0.09%
2021/10/21	20	35.30	0	0.00	35.20	20	5,829	0.34%
2021/10/20	0.8	35.10	0	0.00	34.85	0.8	5,774	0.01%
2021/10/13	0	0.00	2	34.08	33.85	-2	5,867	-0.03%
2021/10/12	3	33.90	1	33.80	33.95	2	5,830	0.03%
2021/10/08	2	34.45	0	0.00	34.40	2	5,813	0.03%
2021/10/07	0	0.00	1	34.80	34.90	-1	5,867	-0.02%
2021/10/05	2.2	34.24	0	0.00	34.20	2.2	5,836	0.04%
2021/10/01	4	35.06	20	34.95	35.00	-16	5,851	-0.27%
2021/09/30	20	35.58	0	0.00	35.50	20	5,747	0.35%
2021/09/29	78.2	35.37	2	35.30	35.25	76.2	5,680	1.34%
2021/09/28	2	36.00	51	35.88	35.90	-49	5,564	-0.88%
2021/09/27	5	36.15	2	36.20	36.20	3	5,592	0.05%
2021/09/24	20	35.70	0	0.00	35.60	20	5,567	0.36%
2021/09/22	4	35.41	5	35.45	35.40	-1	5,509	-0.02%
2021/09/17	1	36.60	10	36.60	36.15	-9	5,446	-0.17%
2021/09/16	2	36.90	0	0.00	36.40	2	5,456	0.04%
2021/09/15	5	37.30	0	0.00	37.00	5	5,567	0.09%
2021/09/14	2	37.20	0	0.00	37.35	2	5,544	0.04%
2021/09/13	2	36.28	0	0.00	36.50	2	5,496	0.04%
2021/09/10	20	36.26	0	0.00	36.25	20	5,560	0.36%
2021/09/09	1	35.40	2	35.30	36.25	-1	5,878	-0.02%
2021/09/08	2	35.93	2	36.00	35.80	0	5,826	0.00%
2021/09/07	9	36.69	0	0.00	36.65	9	5,733	0.16%
2021/09/06	10	37.00	0	0.00	36.90	10	5,753	0.17%
2021/09/03	17	37.04	0	0.00	37.05	17	5,756	0.30%
2021/09/02	10	37.00	0	0.00	36.80	10	5,747	0.17%
2021/09/01	1	37.00	0	0.00	37.05	1	5,735	0.02%
2021/08/27	0	0.00	2	37.80	38.15	-2	5,597	-0.04%
2021/08/26	13	37.64	1	37.65	37.50	12	5,564	0.22%
2021/08/25	10	37.69	0	0.00	37.95	10	5,540	0.18%
2021/08/24	2	37.60	0	0.00	37.60	2	5,472	0.04%
2021/08/20	2	37.80	0	0.00	37.55	2	5,522	0.04%
2021/08/19	9	37.78	0	0.00	37.60	9	5,620	0.16%
2021/08/18	7	37.04	0	0.00	37.80	7	5,554	0.13%
2021/08/17	4	38.54	0	0.00	38.40	4	5,420	0.07%
2021/08/16	1	39.80	0	0.00	39.15	1	5,337	0.02%
2021/08/13	1	40.20	0	0.00	40.30	1	5,353	0.02%
2021/08/12	3	40.80	0	0.00	40.65	3	5,414	0.06%
2021/08/11	1.3	41.57	0	0.00	41.80	1.3	5,363	0.02%
2021/08/10	2	41.68	0	0.00	41.65	2	5,456	0.04%
2021/08/09	1	42.50	0	0.00	42.50	1	5,608	0.02%
2021/07/30	5	43.30	0	0.00	43.10	5	6,426	0.08%
2021/07/21	2	43.88	0	0.00	43.80	2	7,805	0.03%
2021/07/19	0	0.00	5	44.25	45.00	-5	8,125	-0.06%
2021/07/16	0	0.00	7	44.87	45.15	-7	8,566	-0.08%
2021/07/15	0	0.00	13	44.25	44.30	-13	8,998	-0.14%
2021/07/14	1	44.00	0	0.00	43.85	1	9,886	0.01%
2021/07/08	2	45.00	2	45.70	45.15	0	10,863	0.00%
2021/07/06	1	45.70	0	0.00	45.70	1	10,884	0.01%
2021/07/05	0	0.00	1	46.00	46.00	-1	10,972	-0.01%
2021/07/02	0	0.00	2	45.60	45.45	-2	10,992	-0.02%
2021/06/30	1.2	46.51	2	46.75	46.75	-0.8	10,959	-0.01%
2021/06/28	1	46.95	0	0.00	47.00	1	11,123	0.01%
2021/06/24	1	47.50	10	47.40	47.45	-9	11,235	-0.08%
2021/06/23	0	0.00	4	46.10	46.00	-4	11,152	-0.04%
2021/06/22	1	45.00	0	0.00	44.95	1	11,173	0.01%
2021/06/21	5	44.70	2	44.28	44.30	3	11,334	0.03%
2021/06/18	2.2	44.67	2	45.03	44.45	0.2	11,309	0.00%
2021/06/17	2	45.18	0	0.00	45.30	2	11,002	0.02%
2021/06/16	1.2	45.09	0	0.00	45.50	1.2	11,021	0.01%
2021/06/15	0	0.00	2	46.13	45.65	-2	11,061	-0.02%
2021/06/09	0	0.00	2	47.65	47.00	-2	11,095	-0.02%
2021/06/07	0	0.00	5	46.10	46.40	-5	11,102	-0.05%
2021/06/04	0	0.00	0.3	47.65	47.65	-0.3	11,091	0.00%
2021/06/03	0	0.00	215	48.00	48.00	-215	11,101	-1.94%	大賣/鉅額交易
2021/05/31	2	46.88	20	46.83	46.65	-18	11,201	-0.16%
2021/05/28	5	48.15	9	48.18	47.40	-4	11,297	-0.04%
2021/05/27	0	0.00	100	46.25	47.15	-100	11,207	-0.89%
2021/05/26	1	46.15	1	46.40	46.25	0	11,197	0.00%
2021/05/25	4	46.28	0	0.00	46.30	4	11,152	0.04%
2021/05/21	3	44.02	0	0.00	44.35	3	11,218	0.03%
2021/05/20	9	44.51	1	43.75	44.20	8	11,167	0.07%
2021/05/18	0.2	43.25	0	0.00	43.75	0.2	11,075	0.00%
2021/05/17	9	40.68	1	40.60	41.30	8	11,014	0.07%
2021/05/14	0.5	44.14	5	43.90	44.35	-4.5	10,811	-0.04%
2021/05/13	6	43.60	65	43.99	43.90	-59	10,697	-0.55%
2021/05/12	1	47.35	5	45.32	45.00	-4	10,559	-0.04%
2021/05/11	1	48.15	9	48.05	48.60	-8	10,379	-0.08%
2021/05/10	0.3	51.30	5.2	51.88	51.50	-4.9	10,201	-0.05%
2021/05/07	2	50.75	4	50.85	51.00	-2	10,178	-0.02%
2021/05/06	0	50.50	7.2	50.01	50.70	-7.1	10,138	-0.07%
2021/05/05	4.6	49.99	2	50.35	49.50	2.5	9,970	0.03%
2021/05/04	3.1	51.17	0	51.00	51.10	3.1	9,745	0.03%
2021/05/03	5	52.98	9.5	52.69	52.50	-4.5	9,553	-0.05%
2021/04/29	25.1	53.97	1	53.80	54.10	24.1	9,387	0.26%
2021/04/28	1.2	55.20	1	55.20	55.50	0.2	9,117	0.00%
2021/04/27	33.1	55.98	0	0.00	56.10	33.1	9,030	0.37%
2021/04/26	3	56.73	0	0.00	57.00	3	8,914	0.03%
2021/04/23	22	55.55	12	55.43	56.30	10	8,784	0.11%
2021/04/22	49	57.81	28	57.54	56.10	21	8,588	0.24%
2021/04/21	31	56.88	3	56.67	57.10	28	8,128	0.34%
2021/04/20	23.3	56.87	11.1	57.36	56.50	12.2	7,741	0.16%
2021/04/19	2	53.35	9	53.79	53.80	-7	6,858	-0.10%
2021/04/16	40	51.14	30	51.23	51.70	10	6,557	0.15%
2021/04/15	18	50.42	14	49.97	51.20	4	6,355	0.06%
2021/04/14	5	48.00	1	47.95	48.15	4	5,976	0.07%
2021/04/13	0	0.00	4	48.00	47.30	-4	6,072	-0.07%
2021/04/12	7.2	48.11	3	47.92	47.80	4.2	6,202	0.07%
2021/04/09	1	48.00	1	48.05	48.00	0	6,238	0.00%
2021/04/08	0	0.00	8	47.23	46.95	-8	6,166	-0.13%
2021/04/07	1.5	47.18	5	47.10	47.30	-3.5	6,163	-0.06%
2021/04/06	106	47.41	10	47.46	47.30	96	6,151	1.56%	大買/
2021/04/01	102	47.47	1	47.50	47.45	101	6,115	1.65%	大買/鉅額交易
2021/03/31	20	47.90	4	48.00	48.20	16	6,045	0.26%
2021/03/30	3	46.82	9	47.01	47.50	-6	5,882	-0.10%
2021/03/29	16	46.55	0	0.00	47.00	16	5,788	0.28%
2021/03/25	105	45.49	5	45.67	45.75	100	5,709	1.75%	大買/
2021/03/24	0	0.00	6	45.96	46.40	-6	5,620	-0.11%
2021/03/23	0	0.00	1	44.75	44.75	-1	5,436	-0.02%
2021/03/19	5	44.05	0	0.00	44.20	5	5,493	0.09%
2021/03/18	0	0.00	12	45.34	45.00	-12	5,476	-0.22%
2021/03/17	0	0.00	2	44.93	44.70	-2	5,413	-0.04%
2021/03/12	2	43.95	0	0.00	44.00	2	5,608	0.04%
2021/03/11	0	0.00	6	44.01	43.85	-6	5,662	-0.11%
2021/03/09	0.1	44.00	4	43.75	43.60	-3.9	5,722	-0.07%
2021/03/08	6	44.17	4	43.25	43.45	2	5,736	0.03%
2021/03/05	3.1	43.01	3	43.50	42.95	0.1	5,802	0.00%
2021/03/04	4	43.85	1	43.90	43.55	3	5,959	0.05%
2021/03/03	1	44.00	7	43.79	43.85	-6	5,920	-0.10%
2021/03/02	1	42.40	2	42.65	42.40	-1	5,874	-0.02%
2021/02/26	6	42.62	1	42.70	43.15	5	5,890	0.08%
2021/02/23	0	0.00	3	44.60	44.65	-3	6,035	-0.05%
2021/02/22	1	43.50	0	0.00	43.60	1	6,028	0.02%
2021/02/18	0	0.00	2	43.15	43.30	-2	6,145	-0.03%
2021/02/17	0	0.00	11	42.61	42.70	-11	6,144	-0.18%
2021/02/04	10	41.65	0	0.00	41.65	10	6,367	0.16%
2021/02/03	8	41.60	9	42.23	42.45	-1	6,557	-0.02%
2021/02/02	0	0.00	17	41.66	42.25	-17	6,570	-0.26%
2021/02/01	0	0.00	1	40.75	40.80	-1	6,557	-0.02%
2021/01/29	10	40.40	0	0.00	39.95	10	6,608	0.15%
2021/01/28	0	0.00	2.1	40.30	40.35	-2.1	6,637	-0.03%
2021/01/27	6	41.59	1	41.40	41.40	5	6,668	0.07%
2021/01/26	1	42.10	0	0.00	41.50	1	6,678	0.01%
2021/01/22	0	0.00	6.5	41.92	42.00	-6.5	6,679	-0.10%
2021/01/21	1	41.90	0	0.00	41.70	1	6,672	0.01%
2021/01/20	10	41.65	0	0.00	41.60	10	6,659	0.15%
2021/01/19	0	0.00	3	42.55	43.20	-3	6,574	-0.05%
2021/01/18	1	42.20	1	42.10	42.35	0	6,533	0.00%
2021/01/15	0	0.00	5	43.10	43.05	-5	6,497	-0.08%
2021/01/14	0	0.00	1	43.20	43.10	-1	6,468	-0.02%
2021/01/13	0	0.00	5	43.68	43.30	-5	6,412	-0.08%
2021/01/11	5	43.11	11	43.20	43.55	-6	6,308	-0.10%
2021/01/08	1	43.00	23	43.14	43.60	-22	6,269	-0.35%
2021/01/07	3	42.78	6	42.74	42.85	-3	6,170	-0.05%
2021/01/06	8	41.57	0	0.00	41.35	8	6,075	0.13%
2021/01/05	9	43.17	0	0.00	42.80	9	5,880	0.15%
2021/01/04	1	43.35	2	44.05	44.40	-1	5,711	-0.02%
2020/12/31	0	0.00	1	44.25	44.05	-1	5,632	-0.02%
2020/12/30	0	0.00	153	43.38	44.10	-153	5,627	-2.72%	大賣/鉅額交易
2020/12/29	1	43.30	0	0.00	43.35	1	5,619	0.02%
2020/12/28	1	43.40	0	0.00	43.60	1	5,671	0.02%
2020/12/23	1	43.45	0	0.00	43.35	1	5,735	0.02%
2020/12/22	6	43.33	3	43.68	43.05	3	5,733	0.05%
2020/12/21	1	44.15	0	0.00	44.65	1	5,756	0.02%
2020/12/18	0	0.00	9	45.27	45.10	-9	5,733	-0.16%
2020/12/17	5	45.40	11	45.48	45.50	-6	5,731	-0.10%
2020/12/16	1	45.35	1	45.65	45.70	0	5,727	0.00%
2020/12/15	1	45.00	0	0.00	44.80	1	5,641	0.02%
2020/12/14	5	44.47	5	44.89	45.15	0	5,592	0.00%
2020/12/10	3	44.73	0	0.00	44.80	3	5,539	0.05%
2020/12/09	1	45.00	0	0.00	45.30	1	5,503	0.02%
2020/12/08	1.1	45.23	16	45.27	45.45	-14.9	5,469	-0.27%
2020/12/07	0	0.00	2	43.70	43.80	-2	5,351	-0.04%
2020/12/04	2	43.70	2	43.73	43.70	0	5,386	0.00%
2020/12/03	1	42.95	0	0.00	43.30	1	5,370	0.02%
2020/12/02	4	43.30	1	43.50	43.20	3	5,391	0.06%
2020/12/01	4	42.71	13	43.44	43.50	-9	5,425	-0.17%
2020/11/30	1	42.50	0	0.00	42.50	1	5,374	0.02%
2020/11/27	4	43.13	3	43.32	43.20	1	5,260	0.02%
2020/11/26	3	43.05	0	0.00	43.20	3	5,288	0.06%
2020/11/25	13	42.93	0	0.00	43.00	13	5,393	0.24%
2020/11/24	21	42.77	3	42.78	42.75	18	5,366	0.34%
2020/11/23	35	43.17	0.1	43.31	43.30	34.9	5,316	0.66%
2020/11/20	1	43.30	2	43.55	43.25	-1	5,180	-0.02%
2020/11/19	0	0.00	6	41.65	41.80	-6	4,947	-0.12%
2020/11/18	4.1	41.00	5	40.90	41.05	-0.9	4,859	-0.02%
2020/11/17	10	40.10	0	0.00	40.35	10	4,780	0.21%
2020/11/16	0	0.00	20	39.85	39.95	-20	4,811	-0.42%
2020/11/13	45	40.31	15	40.33	39.95	30	4,820	0.62%
2020/11/12	5	40.10	0	0.00	39.90	5	4,745	0.11%
2020/11/11	3	39.20	12	39.63	40.00	-9	4,888	-0.18%
2020/11/10	0	0.00	1	38.50	38.60	-1	4,971	-0.02%
2020/11/06	0	0.00	6	38.00	38.25	-6	5,078	-0.12%
2020/11/05	0	0.00	2	37.78	38.00	-2	5,174	-0.04%
2020/11/04	0	0.00	1	37.40	37.50	-1	5,080	-0.02%
2020/11/03	1.1	36.47	0	0.00	36.70	1.1	5,035	0.02%
2020/10/29	0	0.00	14	36.35	36.35	-14	5,303	-0.26%
2020/10/27	0	0.00	4	37.10	37.45	-4	5,352	-0.07%
2020/10/23	1	36.65	0	0.00	36.75	1	5,346	0.02%
2020/10/22	0	0.00	1	37.00	36.70	-1	5,425	-0.02%
2020/10/21	5	36.90	0	0.00	36.85	5	5,463	0.09%
2020/10/19	1	37.05	1	36.95	37.05	0	5,553	0.00%
2020/10/16	6	36.85	0	0.00	36.70	6	5,635	0.11%
2020/10/15	1	36.90	0	0.00	36.60	1	5,670	0.02%
2020/10/13	11	37.00	0	0.00	37.20	11	5,812	0.19%
2020/10/12	0	0.00	1	37.70	37.70	-1	5,962	-0.02%
2020/10/08	0	0.00	10	38.00	37.85	-10	6,042	-0.17%
2020/10/07	2	38.05	2	37.85	38.00	0	6,085	0.00%
2020/10/06	1	38.00	7	37.89	38.00	-6	6,125	-0.10%
2020/10/05	0	0.00	7	38.18	37.90	-7	6,147	-0.11%
2020/09/30	0	0.00	1	36.85	36.90	-1	6,153	-0.02%
2020/09/29	1	37.30	0	0.00	37.20	1	6,259	0.02%
2020/09/28	5	35.90	3	36.10	36.70	2	6,259	0.03%
2020/09/25	2	36.15	0	0.00	36.00	2	6,273	0.03%
2020/09/24	9	36.44	0	0.00	35.70	9	6,256	0.14%
2020/09/23	0	0.00	10	37.11	37.30	-10	6,213	-0.16%
2020/09/22	6	37.41	1	37.00	37.05	5	6,199	0.08%
2020/09/21	0	0.00	10	38.15	38.00	-10	6,198	-0.16%
2020/09/15	0	0.00	11	38.40	38.50	-11	6,224	-0.18%
2020/09/11	2	37.60	6	37.90	37.90	-4	6,237	-0.06%
2020/09/10	0	0.00	20	38.30	38.50	-20	6,293	-0.32%
2020/09/09	0	0.00	6	37.80	38.45	-6	6,266	-0.10%
2020/09/08	0	0.00	2	37.40	37.50	-2	6,182	-0.03%
2020/09/07	8	36.54	10	36.39	37.25	-2	6,152	-0.03%
2020/09/03	29	35.95	5	36.20	35.85	24	6,096	0.39%
2020/09/02	4	35.70	0	0.00	35.90	4	6,043	0.07%
2020/09/01	0	0.00	0.9	36.40	36.40	-0.9	6,018	-0.02%
2020/08/31	2	36.10	4	36.60	36.00	-2	5,954	-0.03%
2020/08/28	5	37.15	0	0.00	37.30	5	5,794	0.09%
2020/08/27	1	37.80	1	37.30	37.30	0	5,819	0.00%
2020/08/25	0	0.00	2	38.05	37.65	-2	5,843	-0.03%
2020/08/24	9	38.35	0	0.00	37.65	9	6,080	0.15%
2020/08/21	0	0.00	28	38.01	38.10	-28	6,084	-0.46%
2020/08/20	3	37.65	10	36.10	37.45	-7	6,072	-0.12%
2020/08/19	2	38.63	7	38.41	38.40	-5	5,995	-0.08%
2020/08/18	1	38.60	8	38.72	39.00	-7	5,938	-0.12%
2020/08/17	21	38.80	15	38.78	38.75	6	5,860	0.10%
2020/08/14	14	38.92	1	38.95	38.65	13	5,618	0.23%
2020/08/13	21	36.97	0.1	37.70	37.75	20.9	5,386	0.39%
2020/08/12	0	0.00	1	36.50	36.35	-1	5,277	-0.02%
2020/08/11	12	36.38	5	36.47	36.65	7	5,220	0.13%
2020/08/10	1	35.40	0	0.00	35.40	1	5,063	0.02%
2020/08/07	6	35.48	0	0.00	35.35	6	5,125	0.12%
2020/08/06	0	0.00	1	36.65	36.40	-1	5,117	-0.02%
2020/08/05	12	36.00	1	36.20	35.90	11	5,015	0.22%
2020/08/04	0	0.00	5	33.65	35.55	-5	4,923	-0.10%
2020/07/29	5	34.00	3	33.55	33.65	2	4,862	0.04%
2020/07/28	2	33.53	14	33.40	33.55	-12	4,921	-0.24%
2020/07/27	1	34.00	2	34.18	34.00	-1	4,975	-0.02%
2020/07/24	9	34.60	0	0.00	34.50	9	4,982	0.18%
2020/07/21	0	0.00	2	35.65	35.55	-2	5,052	-0.04%
2020/07/20	1	35.10	0	0.00	35.05	1	5,070	0.02%
2020/07/17	4	35.86	0	0.00	35.70	4	5,023	0.08%
2020/07/16	12	36.96	0	0.00	37.00	12	4,973	0.24%
2020/07/15	5	36.15	3	36.38	36.35	2	4,823	0.04%
2020/07/14	0	0.00	5	35.65	35.55	-5	4,782	-0.10%
2020/07/07	1	35.00	0	0.00	35.15	1	4,545	0.02%
2020/07/03	5	35.15	0	0.00	34.95	5	4,557	0.11%
2020/06/29	2	33.98	2	34.25	33.95	0	4,602	0.00%
2020/06/24	0	0.00	10	34.60	34.50	-10	4,614	-0.22%
2020/06/19	2	35.00	0	0.00	35.00	2	4,719	0.04%
2020/06/18	11	35.24	0	0.00	35.10	11	4,715	0.23%
2020/06/17	5	35.76	34.7	35.81	35.70	-29.7	4,735	-0.63%
2020/06/16	0	0.00	3	34.27	34.15	-3	4,763	-0.06%
2020/06/15	4	34.40	6	34.22	34.20	-2	4,906	-0.04%
2020/06/12	1	34.45	0	0.00	34.45	1	4,997	0.02%
2020/06/11	7	34.81	1	35.50	34.70	6	5,094	0.12%
2020/06/09	0	0.00	1	35.45	35.40	-1	5,202	-0.02%
2020/06/08	1	35.05	6	35.08	35.20	-5	5,290	-0.09%
2020/06/05	1	34.75	0	0.00	34.75	1	5,287	0.02%
2020/06/03	0	0.00	8	34.46	34.60	-8	5,331	-0.15%
2020/06/02	1	33.75	1	33.70	33.80	0	5,305	0.00%
2020/06/01	1	34.10	7	34.24	33.75	-6	5,302	-0.11%
2020/05/29	5	33.35	0	0.00	32.80	5	5,263	0.09%
2020/05/28	15	33.67	0	0.00	33.55	15	5,041	0.30%
2020/05/27	0	0.00	21	33.87	34.00	-21	5,029	-0.42%
2020/05/26	20	33.80	6	33.68	33.80	14	5,065	0.28%
2020/05/25	5	31.95	5	32.45	32.50	0	5,049	0.00%
2020/05/22	8	32.68	0	0.00	32.55	8	5,050	0.16%
2020/05/21	12	33.73	5	33.70	33.80	7	5,024	0.14%
2020/05/19	0	0.00	1	33.30	33.30	-1	4,972	-0.02%
2020/05/15	1	31.90	8	31.91	31.80	-7	4,908	-0.14%
2020/05/14	9	31.95	0	0.00	32.00	9	4,866	0.18%
2020/05/12	1	33.45	0	0.00	33.35	1	4,745	0.02%
2020/05/11	5	34.12	0	0.00	33.85	5	4,722	0.11%
2020/05/08	1	34.40	0	0.00	33.85	1	4,701	0.02%
2020/05/07	1	34.45	0	0.00	34.15	1	4,681	0.02%
2020/05/06	1	34.65	6	34.25	34.50	-5	4,675	-0.11%
2020/05/05	0	0.00	11	34.82	34.55	-11	4,627	-0.24%
2020/05/04	1	34.55	0	0.00	34.10	1	4,569	0.02%
2020/04/29	1	35.05	11	34.50	34.50	-10	4,405	-0.23%
2020/04/28	20	33.95	3	34.30	34.55	17	4,379	0.39%
2020/04/27	0	0.00	8	32.39	32.80	-8	4,385	-0.18%
2020/04/24	3	30.60	0	0.00	30.60	3	4,282	0.07%
2020/04/23	4	31.08	0	0.00	30.85	4	4,231	0.09%
2020/04/21	0	0.00	2	32.30	31.80	-2	4,150	-0.05%
2020/04/20	0	0.00	1	32.85	32.75	-1	4,102	-0.02%
2020/04/17	3	33.12	0	0.00	33.10	3	4,100	0.07%
2020/04/15	1	33.25	0	0.00	33.40	1	3,986	0.03%
2020/04/14	0	0.00	3	33.13	33.30	-3	3,956	-0.08%
2020/04/13	2	32.35	0	0.00	32.05	2	3,904	0.05%
2020/04/10	6	32.25	0	0.00	32.55	6	3,896	0.15%
2020/03/31	0	0.00	1	31.30	30.80	-1	3,591	-0.03%
2020/03/27	1	31.55	0	0.00	31.00	1	3,489	0.03%
2020/03/26	0	0.00	15	31.05	31.00	-15	3,437	-0.44%
2020/03/25	2	31.33	0	31.55	31.55	2	3,491	0.06%
2020/03/23	10	30.00	0	0.00	29.60	10	3,401	0.29%
2020/03/20	3	30.30	0	0.00	30.25	3	3,357	0.09%
2020/03/19	10	30.80	10	30.50	29.70	0	3,219	0.00%
2020/03/17	1	33.00	3	33.70	33.00	-2	3,023	-0.07%
2020/03/13	15	35.27	4	35.78	36.00	11	2,853	0.39%
2020/03/12	0	0.00	5	37.65	37.85	-5	2,743	-0.18%
2020/03/11	4	37.53	2	37.88	38.00	2	2,632	0.08%
2020/03/09	6	38.18	0	0.00	38.10	6	2,568	0.23%
2020/03/06	0	0.00	1	38.85	39.00	-1	2,521	-0.04%
2020/03/02	0	0.00	1	39.05	39.00	-1	2,519	-0.04%
2020/02/27	0	0.00	6	39.00	39.55	-6	2,620	-0.23%
2020/02/24	0	0.00	0.2	39.10	38.90	-0.2	2,600	-0.01%
2020/02/21	0	0.00	1	39.35	39.15	-1	2,615	-0.04%
2020/02/20	4	39.15	0	0.00	39.10	4	2,680	0.15%
2020/02/14	0	0.00	1	39.95	39.95	-1	2,899	-0.03%
2020/02/04	2	39.65	0	0.00	39.60	2	3,293	0.06%
2020/01/31	1	39.10	0	0.00	39.35	1	3,313	0.03%
2020/01/30	8.5	39.84	20	40.20	39.10	-11.5	3,309	-0.35%
2020/01/20	0	0.00	1	42.30	42.25	-1	3,203	-0.03%
2020/01/17	0	0.00	1	42.10	42.10	-1	3,214	-0.03%
2020/01/15	1	42.15	2	42.10	42.10	-1	3,280	-0.03%
2020/01/14	0	0.00	3	42.25	42.20	-3	3,354	-0.09%
2020/01/13	0	0.00	1	42.30	42.40	-1	3,406	-0.03%
2020/01/09	0	0.00	27	41.56	41.50	-27	3,666	-0.74%
2020/01/07	0	0.00	3	41.45	41.35	-3	3,905	-0.08%
2020/01/06	2	41.45	0	0.00	41.40	2	3,994	0.05%
2020/01/02	0	0.00	12	42.00	42.10	-12	4,028	-0.30%
2019/12/31	0	0.00	1	41.85	41.80	-1	4,073	-0.02%
2019/12/30	0	0.00	5	42.16	42.10	-5	4,085	-0.12%
2019/12/26	0	0.00	7	42.11	42.10	-7	4,186	-0.17%
2019/12/25	1	42.00	0	0.00	42.00	1	4,258	0.02%
2019/12/24	1	42.05	0	0.00	42.00	1	4,413	0.02%
2019/12/23	1	42.40	0	0.00	42.45	1	4,491	0.02%
2019/12/20	0	0.00	10	42.10	43.05	-10	4,473	-0.22%
2019/12/19	1	42.05	1	42.05	42.20	0	4,446	0.00%
2019/12/17	2	42.10	0	0.00	42.30	2	4,627	0.04%
2019/12/16	0	0.00	0.2	42.10	42.00	-0.2	4,631	0.00%
2019/12/13	4	41.96	5	41.95	41.65	-1	4,676	-0.02%
2019/12/12	1	41.85	0	0.00	41.65	1	4,648	0.02%
2019/12/11	0	0.00	1	41.00	41.15	-1	4,660	-0.02%
2019/12/10	0	0.00	0	41.10	41.00	0	4,672	0.00%
2019/12/09	3	41.03	0	0.00	40.85	3	4,698	0.06%
2019/12/06	1	41.45	0	0.00	41.40	1	4,681	0.02%
2019/12/03	1	40.85	0	0.00	41.40	1	4,746	0.02%
2019/12/02	5	41.55	3	41.55	41.25	2	4,737	0.04%
2019/11/29	1	41.75	0	0.00	41.60	1	4,782	0.02%
2019/11/27	0	0.00	1	41.95	42.00	-1	5,085	-0.02%
2019/11/26	1	42.20	0	0.00	41.85	1	5,132	0.02%
2019/11/22	0	0.00	1	42.55	42.20	-1	5,197	-0.02%
2019/11/21	2	41.85	16	41.98	41.85	-14	5,305	-0.26%
2019/11/20	2	42.05	0	0.00	42.20	2	5,512	0.04%
2019/11/19	1	42.20	5	42.35	42.45	-4	5,580	-0.07%
2019/11/18	1	42.55	54	42.48	42.80	-53	5,521	-0.96%
2019/11/15	1	42.90	2	42.95	42.95	-1	5,489	-0.02%
2019/11/14	3	43.27	9	42.85	42.95	-6	5,468	-0.11%
2019/11/13	1.7	43.48	0	0.00	43.35	1.7	5,403	0.03%
2019/11/12	22	44.35	3.5	44.96	44.00	18.5	5,374	0.34%
2019/11/11	7	47.26	4	47.59	46.95	3	5,134	0.06%
2019/11/08	2	48.20	0	0.00	48.35	2	5,129	0.04%
2019/11/07	0	0.00	2	48.18	48.20	-2	5,170	-0.04%
2019/11/06	2	48.33	7	48.22	48.30	-5	5,175	-0.10%
2019/11/05	2	48.08	1	48.05	48.20	1	5,166	0.02%
2019/11/04	1	48.00	3	47.97	48.25	-2	5,203	-0.04%
2019/11/01	1	48.20	0	0.00	48.20	1	5,230	0.02%
2019/10/31	3	47.85	0	0.00	47.85	3	5,258	0.06%
2019/10/30	1.1	47.99	1	47.90	48.00	0.1	5,276	0.00%
2019/10/29	3	47.53	1	47.30	47.30	2	5,315	0.04%
2019/10/28	2.5	47.59	0	0.00	47.55	2.5	5,312	0.05%
2019/10/25	1	48.00	0	0.00	47.70	1	5,313	0.02%
2019/10/24	10	47.81	1	48.00	48.00	9	5,323	0.17%
2019/10/23	7	47.81	2	48.08	47.90	5	5,337	0.09%
2019/10/22	20	48.14	2	47.88	47.80	18	5,320	0.34%
2019/10/21	21	48.48	0	0.00	48.55	21	5,267	0.40%
2019/10/18	14	48.37	7	48.40	48.70	7	5,261	0.13%
2019/10/17	14	47.69	9	47.86	48.15	5	5,135	0.10%
2019/10/16	2.8	47.78	8	47.39	47.95	-5.3	5,045	-0.10%
2019/10/15	7.2	46.72	2	46.75	46.60	5.2	4,906	0.11%
2019/10/14	1	46.15	1	45.95	46.05	0	4,817	0.00%
2019/10/09	3	45.02	0	0.00	44.90	3	4,743	0.06%
2019/10/08	1	45.35	0	0.00	45.15	1	4,756	0.02%
2019/10/07	3	45.35	0	0.00	45.35	3	4,751	0.06%
2019/10/03	4	44.84	4	45.24	45.00	0	4,717	0.00%
2019/10/02	1	45.70	0	0.00	45.85	1	4,638	0.02%
2019/10/01	18	46.19	6	46.12	46.15	12	4,620	0.26%
2019/09/27	1	45.80	19	45.76	45.80	-18	4,558	-0.39%
2019/09/26	2	45.13	10	45.22	45.10	-8	4,414	-0.18%
2019/09/25	2	44.70	1	44.95	45.00	1	4,333	0.02%
2019/09/24	0	0.00	1	45.15	44.65	-1	4,339	-0.02%
2019/09/23	1	45.25	3	45.12	45.00	-2	4,302	-0.05%
2019/09/20	0	0.00	1	44.15	44.40	-1	4,202	-0.02%
2019/09/18	6	44.53	1	44.50	44.60	5	4,143	0.12%
2019/09/17	1	44.40	1	44.40	44.40	0	4,110	0.00%
2019/09/16	4	44.29	4	44.53	44.25	0	4,158	0.00%
2019/09/11	1	44.05	0	0.00	44.00	1	4,103	0.02%
2019/09/10	0	0.00	2	44.03	43.95	-2	4,084	-0.05%
2019/09/09	5	43.95	1	43.70	43.80	4	4,057	0.10%
2019/09/06	2.5	43.79	2	43.85	43.85	0.5	4,060	0.01%
2019/09/05	1	43.80	1	44.00	43.70	0	4,098	0.00%
2019/09/04	1	43.35	20	43.30	43.50	-19	4,089	-0.46%
2019/09/03	12	43.51	0	0.00	43.45	12	4,087	0.29%
2019/09/02	31.2	44.21	19	44.42	44.05	12.2	4,061	0.30%
2019/08/30	10	43.90	7	43.96	44.00	3	3,937	0.08%
2019/08/29	1	43.00	0	0.00	43.00	1	3,771	0.03%
2019/08/28	8	43.04	1	42.95	43.00	7	3,712	0.19%
2019/08/27	2	43.70	3	43.48	43.00	-1	3,669	-0.03%
2019/08/26	24	42.95	16	43.01	42.60	8	3,526	0.23%
2019/08/23	13.1	42.35	17	42.26	42.50	-4	3,394	-0.12%
2019/08/22	0	0.00	153	41.25	41.30	-153	3,183	-4.81%	大賣/鉅額交易
2019/08/20	2	40.00	4	40.03	39.85	-2	3,193	-0.06%
2019/08/14	152	40.34	2	40.35	40.15	150	3,248	4.62%	大買/鉅額交易
2019/08/13	12	40.70	12	40.35	40.25	0	3,256	0.00%
2019/08/12	0	0.00	15	39.63	40.00	-15	3,229	-0.46%
2019/08/07	0	0.00	2	38.68	38.75	-2	3,208	-0.06%
2019/08/06	0.3	39.15	0	0.00	38.75	0.3	3,254	0.01%
2019/08/05	1	38.85	0	0.00	38.95	1	3,269	0.03%
2019/08/02	18	39.02	0	0.00	39.00	18	3,267	0.55%
2019/08/01	9	39.48	0	0.00	39.55	9	3,315	0.27%
2019/07/31	1	40.00	0	0.00	40.40	1	3,327	0.03%
2019/07/30	0	0.00	2	40.20	40.15	-2	3,299	-0.06%
2019/07/29	1	39.95	0	0.00	40.00	1	3,334	0.03%
2019/07/26	1	40.05	0	0.00	40.20	1	3,318	0.03%
2019/07/25	13	39.85	2	39.98	40.10	11	3,322	0.33%
2019/07/24	0	0.00	2	39.73	39.65	-2	3,357	-0.06%
2019/07/22	1	39.40	0	0.00	39.45	1	3,403	0.03%
2019/07/19	1	40.25	1	40.30	40.40	0	3,498	0.00%
2019/07/18	3	40.25	0	0.00	40.20	3	3,544	0.08%
2019/07/17	6	40.38	0	0.00	40.30	6	3,573	0.17%
2019/07/16	1	40.55	0	0.00	40.55	1	3,634	0.03%
2019/07/15	13	40.67	30	40.71	40.65	-17	3,711	-0.46%
2019/07/12	0	0.00	1	40.55	40.65	-1	3,804	-0.03%
2019/07/11	0	0.00	1	40.50	40.40	-1	3,838	-0.03%
2019/07/10	0	0.00	10	40.30	40.25	-10	3,878	-0.26%
2019/07/05	0	0.00	18	40.30	40.25	-18	3,989	-0.45%
2019/07/04	0	0.00	1	40.40	40.35	-1	4,027	-0.02%
2019/07/03	0	0.00	5	40.13	40.40	-5	4,030	-0.12%
2019/07/02	1	39.90	1	40.00	40.00	0	4,035	0.00%
2019/07/01	13	39.95	1	40.30	39.90	12	4,041	0.30%
2019/06/28	3	40.17	0	0.00	40.10	3	4,031	0.07%
2019/06/27	0	0.00	11	40.75	40.70	-11	4,021	-0.27%
2019/06/25	32	40.26	0	0.00	40.30	32	4,038	0.79%
2019/06/24	0	0.00	12	40.68	40.80	-12	4,043	-0.30%
2019/06/21	0	0.00	29	40.43	40.55	-29	4,072	-0.71%
2019/06/20	0	0.00	1	40.55	40.35	-1	4,049	-0.02%
2019/06/19	0	0.00	1	39.90	40.25	-1	4,059	-0.02%
2019/06/18	0	0.00	10	39.75	39.80	-10	4,034	-0.25%
2019/06/17	0	0.00	21	39.50	39.50	-21	4,040	-0.52%
2019/06/14	1	39.15	1	39.30	39.30	0	4,044	0.00%
2019/06/13	13	39.11	0	0.00	39.10	13	4,028	0.32%
2019/06/12	4	39.46	0	0.00	39.55	4	4,083	0.10%
2019/06/10	0	0.00	12	40.14	40.40	-12	3,992	-0.30%
2019/06/05	10	40.10	1	40.10	40.10	9	3,948	0.23%
2019/06/04	1	39.90	1	40.25	39.80	0	3,922	0.00%
2019/05/28	0	0.00	2	40.18	40.00	-2	3,918	-0.05%
2019/05/24	3	39.52	1	39.40	39.40	2	3,855	0.05%
2019/05/23	2	39.68	0	0.00	39.85	2	3,854	0.05%
2019/05/22	1	40.30	0	0.00	40.15	1	3,830	0.03%
2019/05/21	0	0.00	11	40.25	40.65	-11	3,842	-0.29%
2019/05/20	0	0.00	2	39.30	39.35	-2	3,766	-0.05%
2019/05/17	0	0.00	3	38.85	38.65	-3	3,753	-0.08%
2019/05/16	1	38.70	6	38.90	38.65	-5	3,756	-0.13%
2019/05/15	0	0.00	2	38.88	39.00	-2	3,749	-0.05%
2019/05/14	1	38.50	0	0.00	38.75	1	3,736	0.03%
2019/05/13	0	0.00	11	39.30	39.10	-11	3,689	-0.30%
2019/05/10	9	39.76	1	39.65	39.70	8	3,645	0.22%
2019/05/09	27.3	40.06	5	40.05	39.95	22.3	3,642	0.61%
2019/05/08	13	40.40	0	0.00	40.65	13	3,564	0.36%
2019/05/07	20	40.78	0	0.00	40.85	20	3,503	0.57%
2019/05/06	10	40.95	0	0.00	40.80	10	3,461	0.29%
2019/05/03	0	0.00	10	41.70	41.70	-10	3,390	-0.29%
2019/05/02	2	41.60	1	41.65	41.45	1	3,385	0.03%
2019/04/30	0	0.00	35	41.57	41.25	-35	3,366	-1.04%
2019/04/29	1	41.45	19	41.42	41.60	-18	3,305	-0.54%
2019/04/26	1	41.00	11	40.72	41.00	-10	3,252	-0.31%
2019/04/25	15	40.61	0	0.00	40.40	15	3,231	0.46%
2019/04/24	15	41.27	1	41.25	41.05	14	3,100	0.45%
2019/04/23	6	40.90	0	0.00	41.00	6	3,036	0.20%
2019/04/22	1	41.05	0	0.00	41.00	1	2,998	0.03%
2019/04/19	1	41.20	3	41.28	41.20	-2	2,929	-0.07%
2019/04/18	20	41.01	12	41.05	41.05	8	2,856	0.28%
2019/04/17	6	41.04	1	41.40	41.15	5	2,785	0.18%
2019/04/16	33	41.06	0	0.00	41.00	33	2,720	1.21%
2019/04/15	1	41.35	0	0.00	41.30	1	2,687	0.04%
2019/04/12	2	41.70	1	41.50	41.50	1	2,632	0.04%
2019/04/11	2	41.90	0	0.00	42.05	2	2,596	0.08%
2019/04/10	6	42.30	7	42.45	42.55	-1	2,562	-0.04%
2019/04/08	4	41.83	0	0.00	41.70	4	2,546	0.16%
2019/04/03	0.2	41.80	0	0.00	41.70	0.2	2,564	0.01%
2019/04/02	0	0.00	1	41.50	41.45	-1	2,592	-0.04%
2019/04/01	11	41.75	1	41.60	41.45	10	2,590	0.39%
2019/03/28	2	41.33	0	0.00	41.40	2	2,748	0.07%
2019/03/27	4	41.50	1	41.90	41.90	3	2,725	0.11%
2019/03/26	2.1	41.63	0	0.00	41.65	2.1	2,711	0.08%
2019/03/25	1	41.80	1	42.20	42.20	0	2,660	0.00%
2019/03/22	10	42.92	5	43.15	42.95	5	2,616	0.19%
2019/03/21	5	43.80	3	43.78	43.70	2	2,614	0.08%
2019/03/20	15.2	43.52	1	43.40	43.55	14.2	2,637	0.54%
2019/03/15	2	42.20	1	43.00	43.00	1	2,610	0.04%
2019/03/14	0	0.00	15	42.85	42.85	-15	2,477	-0.61%
2019/03/13	0	0.00	1	43.00	43.00	-1	2,491	-0.04%
2019/03/12	2	42.90	0	0.00	42.85	2	2,512	0.08%
2019/03/11	0.4	42.85	0	0.00	42.70	0.4	2,553	0.02%
2019/03/08	1	42.80	0	0.00	42.75	1	2,600	0.04%
2019/03/07	1	42.90	0	0.00	43.00	1	2,724	0.04%
2019/03/04	14	43.11	3	43.75	43.55	11	2,839	0.39%
2019/02/27	0	0.00	1	44.00	43.75	-1	2,823	-0.04%
2019/02/26	2	44.60	3	44.43	44.05	-1	2,770	-0.04%
2019/02/22	0	0.00	2	43.25	43.40	-2	2,728	-0.07%
2019/02/21	2	42.88	0	0.00	43.05	2	2,729	0.07%
2019/02/20	0	0.00	2	43.18	43.25	-2	2,753	-0.07%
2019/02/15	1	43.00	0	0.00	42.40	1	2,825	0.04%
2019/02/14	2	43.20	0	0.00	43.20	2	2,905	0.07%
2019/02/12	6	43.59	2	44.15	44.20	4	3,174	0.13%
2019/02/11	0	0.00	3	43.30	43.45	-3	3,165	-0.09%
2019/01/15	0	0.00	1	42.80	42.95	-1	3,317	-0.03%
2019/01/10	2	42.50	0	0.00	42.55	2	3,349	0.06%
2019/01/09	0	0.00	1	42.50	42.65	-1	3,376	-0.03%
2019/01/08	0	0.00	1	42.05	41.80	-1	3,377	-0.03%
2019/01/07	0	0.00	9	41.98	41.90	-9	3,428	-0.26%
2019/01/02	1	40.25	0	0.00	40.20	1	3,626	0.03%
2018/12/21	9	40.34	1	42.40	40.00	8	3,756	0.21%
2018/12/20	1	42.75	1	43.40	43.10	0	3,600	0.00%
2018/12/19	0	0.00	2	43.15	43.05	-2	3,587	-0.06%
2018/12/17	0	0.00	10	43.00	43.00	-10	3,651	-0.27%
2018/12/14	0	0.00	1	42.80	42.90	-1	3,681	-0.03%
2018/12/13	2	42.85	0	0.00	43.00	2	3,694	0.05%
2018/12/10	0	0.00	9	41.30	41.30	-9	3,748	-0.24%
2018/12/06	4	41.90	0	0.00	41.75	4	3,784	0.11%
2018/12/05	2	42.28	10	42.25	42.60	-8	3,773	-0.21%
2018/12/03	1	43.30	1	43.45	43.20	0	3,805	0.00%
2018/11/30	1	42.30	0	0.00	42.50	1	3,790	0.03%
2018/11/29	0	0.00	2	41.25	41.60	-2	3,692	-0.05%
2018/11/28	5	40.70	0	0.00	40.75	5	3,629	0.14%
2018/11/26	1	40.25	1	40.85	40.60	0	3,671	0.00%
2018/11/21	0.1	40.35	2	39.75	40.30	-1.9	3,716	-0.05%
2018/11/16	0	0.00	15	40.38	40.45	-15	3,768	-0.40%
2018/11/15	0.1	39.50	0	0.00	39.25	0.1	3,768	0.00%
2018/11/13	1	38.55	0	0.00	39.20	1	3,790	0.03%
2018/11/12	82	39.45	0	0.00	39.10	82	3,715	2.21%
2018/11/09	21	41.25	1	41.70	41.50	20	3,620	0.55%
2018/11/08	0	0.00	10	43.20	43.60	-10	3,552	-0.28%
2018/11/05	0	0.00	1	43.45	43.50	-1	3,752	-0.03%
2018/11/02	0	0.00	10	43.17	43.35	-10	3,802	-0.26%
2018/11/01	2	43.10	0	0.00	43.50	2	3,890	0.05%
2018/10/30	0	0.00	3	42.57	42.55	-3	4,149	-0.07%
2018/10/25	0	0.00	4	41.91	41.80	-4	4,162	-0.10%
2018/10/24	1	41.70	4	41.85	42.50	-3	4,211	-0.07%
2018/10/18	0	0.00	10	42.80	42.80	-10	4,251	-0.24%
2018/10/16	2	43.08	0	0.00	42.65	2	4,240	0.05%
2018/10/11	5	42.48	0	0.00	43.35	5	4,201	0.12%
2018/10/09	0	0.00	2	45.45	45.60	-2	4,095	-0.05%
2018/10/08	6	45.63	0	0.00	45.50	6	4,078	0.15%
2018/10/05	8	45.61	0	0.00	45.70	8	4,128	0.19%
2018/10/04	4	46.48	0	0.00	46.30	4	4,180	0.10%
2018/10/02	2	47.40	0	0.00	47.30	2	4,181	0.05%
2018/10/01	0	0.00	6	48.22	48.25	-6	4,143	-0.14%
2018/09/28	0	0.00	1	48.20	48.00	-1	4,210	-0.02%
2018/09/27	0	0.00	13	48.24	48.45	-13	4,159	-0.31%
2018/09/25	0	0.00	1	48.25	48.10	-1	4,137	-0.02%
2018/09/21	0	0.00	1	48.10	47.85	-1	4,134	-0.02%
2018/09/20	1	47.75	1	48.45	47.70	0	4,109	0.00%
2018/09/19	0	0.00	1	48.25	48.25	-1	4,106	-0.02%
2018/09/18	3	47.70	14	47.96	47.90	-11	4,085	-0.27%
2018/09/14	0	0.00	3	47.17	47.20	-3	4,064	-0.07%
2018/09/12	0	0.00	3	46.55	46.55	-3	4,045	-0.07%
2018/09/10	3	45.92	3	45.55	45.85	0	4,137	0.00%
2018/09/07	0	0.00	1	46.75	46.65	-1	4,176	-0.02%
2018/09/06	1	46.10	0	0.00	46.65	1	4,185	0.02%
2018/09/03	1	46.95	2	46.90	46.95	-1	4,257	-0.02%
2018/08/31	2	45.83	8	45.80	46.90	-6	4,244	-0.14%
2018/08/28	1	46.05	52.3	46.29	46.35	-51.3	4,274	-1.20%
2018/08/27	1	45.55	0	0.00	45.50	1	4,280	0.02%
2018/08/24	8	45.51	0	0.00	45.50	8	4,282	0.19%
2018/08/21	0	0.00	2	47.30	47.45	-2	4,141	-0.05%
2018/08/20	0	0.00	18	47.24	47.10	-18	4,144	-0.43%
2018/08/17	7	46.79	0	0.00	46.75	7	4,147	0.17%
2018/08/16	1	45.75	8	46.59	47.05	-7	4,166	-0.17%
2018/08/15	6	46.38	4	46.93	46.25	2	4,205	0.05%
2018/08/14	3	47.03	2	47.20	47.25	1	4,240	0.02%
2018/08/13	9	47.41	4	47.38	47.25	5	4,268	0.12%
2018/08/10	1	48.95	15	48.95	49.10	-14	4,196	-0.33%
2018/08/09	1	48.70	3	49.03	49.00	-2	4,209	-0.05%
2018/08/08	11	49.49	3	49.60	49.05	8	4,280	0.19%
2018/08/07	5	49.19	6	49.49	49.45	-1	4,302	-0.02%
2018/08/06	11.1	48.60	10	48.51	48.80	1.1	4,227	0.03%
2018/08/03	0.1	47.10	0	0.00	47.05	0.1	4,065	0.00%
2018/08/02	10	47.13	1	46.95	46.80	9	4,066	0.22%
2018/08/01	1	47.35	0	0.00	47.45	1	4,041	0.02%
2018/07/31	0	0.00	1	47.35	47.30	-1	4,018	-0.02%
2018/07/30	2.1	46.98	2	47.30	47.00	0.1	3,983	0.00%
2018/07/27	2	46.88	9	46.61	46.85	-7	3,963	-0.18%
2018/07/26	2	45.35	0.2	45.90	45.65	1.8	3,899	0.05%
2018/07/24	1	45.05	0.2	45.80	45.80	0.8	3,938	0.02%
2018/07/23	0	0.00	2	45.40	45.20	-2	3,924	-0.05%
2018/07/20	4	44.85	0	0.00	45.20	4	3,940	0.10%
2018/07/19	5	45.15	0	0.00	45.10	5	3,922	0.13%
2018/07/17	1	44.90	1	45.25	45.30	0	3,917	0.00%
2018/07/16	1	44.35	0	0.00	44.40	1	3,900	0.03%
2018/07/13	5	44.60	5	44.35	44.40	0	3,966	0.00%
2018/07/10	1.1	45.07	0	0.00	45.15	1.1	3,857	0.03%
2018/07/09	1	45.25	0	0.00	45.10	1	3,846	0.03%
2018/07/06	25.2	44.57	0	0.00	44.60	25.2	3,884	0.65%
2018/07/02	0	0.00	0.2	45.45	45.25	-0.2	3,954	0.00%
2018/06/29	0	0.00	1	45.00	45.85	-1	3,974	-0.03%
2018/06/28	0.1	44.80	0	0.00	44.65	0.1	3,980	0.00%
2018/06/26	1	44.60	0	0.00	44.60	1	4,180	0.02%
2018/06/25	2	45.00	0	0.00	45.00	2	4,253	0.05%
2018/06/20	1	45.50	0	0.00	45.55	1	4,379	0.02%
2018/06/19	3.1	45.37	0	0.00	45.10	3.1	4,403	0.07%
2018/06/14	8	47.05	1	47.10	46.70	7	4,342	0.16%
2018/06/13	0	0.00	2	47.90	47.50	-2	4,320	-0.05%
2018/06/12	0.5	48.00	8	47.70	47.85	-7.6	4,403	-0.17%
2018/06/08	6	46.88	0	0.00	46.95	6	4,400	0.14%
2018/06/07	5	46.83	5	46.96	47.15	0	4,419	0.00%
2018/06/06	1	46.45	2	46.73	46.60	-1	4,452	-0.02%
2018/06/04	2	45.13	1	45.55	45.65	1	4,400	0.02%
2018/06/01	1	45.05	0	0.00	45.25	1	4,418	0.02%
2018/05/31	6	44.90	1	44.80	45.60	5	4,426	0.11%
2018/05/30	0	0.00	16	45.00	44.95	-16	4,338	-0.37%
2018/05/29	5	45.60	12	45.62	45.55	-7	4,343	-0.16%
2018/05/25	2	45.78	0	0.00	45.85	2	4,427	0.05%
2018/05/24	2	46.08	0	0.00	46.10	2	4,470	0.04%
2018/05/23	3	46.35	18	46.72	46.60	-15	4,501	-0.33%
2018/05/22	4.3	46.45	2	46.63	46.60	2.3	4,522	0.05%
2018/05/21	0.1	45.80	0	0.00	45.60	0.1	4,511	0.00%
2018/05/18	12	44.74	2	44.90	44.85	10	4,517	0.22%
2018/05/17	1.1	45.09	1	45.05	44.85	0.1	4,645	0.00%
2018/05/16	19	44.13	0	0.00	44.50	19	4,687	0.41%
2018/05/15	9	44.96	3	45.15	45.00	6	4,683	0.13%
2018/05/14	13	46.07	0	0.00	45.90	13	4,768	0.27%
2018/05/11	4	46.10	0.2	46.35	46.25	3.8	4,760	0.08%
2018/05/10	3	46.00	0	0.00	46.00	3	4,760	0.06%
2018/05/09	4	46.05	0	0.00	46.00	4	4,766	0.08%
2018/05/08	2	46.08	2	46.25	46.20	0	4,832	0.00%
2018/05/07	19	46.47	0	0.00	46.40	19	4,859	0.39%
2018/05/04	4	46.83	0	0.00	46.65	4	4,880	0.08%
2018/05/03	1	47.00	0	0.00	47.00	1	4,893	0.02%
2018/05/02	3	47.67	0	0.00	47.35	3	4,913	0.06%
2018/04/30	5.1	47.07	0	0.00	47.90	5.1	4,936	0.10%
2018/04/27	22	47.30	0	0.00	47.20	22	4,920	0.45%
2018/04/26	0	0.00	4	47.65	47.05	-4	4,953	-0.08%
2018/04/24	0	0.00	2	47.85	47.85	-2	5,014	-0.04%
2018/04/23	1	47.40	0	0.00	47.70	1	5,103	0.02%
2018/04/18	0	0.00	100	47.20	47.20	-100	5,086	-1.97%
2018/04/17	0	0.00	1	47.40	47.45	-1	5,093	-0.02%
2018/04/13	1	48.00	0	0.00	47.75	1	5,192	0.02%
2018/04/12	0	0.00	10	48.00	47.80	-10	5,243	-0.19%
2018/04/11	100	47.99	2	48.20	48.05	98	5,262	1.86%
2018/04/10	0	0.00	7	48.10	47.90	-7	5,278	-0.13%
2018/04/09	2.1	47.39	102	47.87	48.05	-99.9	5,268	-1.90%	大賣/
2018/04/03	7	46.56	0	0.00	46.70	7	5,250	0.13%
2018/04/02	16.2	46.84	0	0.00	46.80	16.2	5,274	0.31%
2018/03/31	8	46.91	0	0.00	47.05	8	5,295	0.15%
2018/03/30	110	47.07	25	47.08	47.05	85	5,263	1.62%	大買/
2018/03/29	21	47.07	11	47.49	47.35	10	5,203	0.19%
2018/03/28	18	47.97	0	0.00	47.80	18	5,071	0.35%
2018/03/27	7.4	48.61	0	0.00	48.60	7.4	5,003	0.15%
2018/03/26	4	48.60	0	0.00	49.00	4	4,977	0.08%
2018/03/23	0	0.00	1	49.05	49.25	-1	4,943	-0.02%
2018/03/22	3	49.27	2	49.50	49.65	1	4,920	0.02%
2018/03/21	5	49.55	0	0.00	49.50	5	4,887	0.10%
2018/03/16	1	50.00	0	0.00	50.10	1	4,849	0.02%
2018/03/15	3	50.60	0	0.00	50.40	3	4,777	0.06%
2018/03/14	0	0.00	5	50.60	50.50	-5	4,772	-0.10%
2018/03/13	4	49.90	2	50.20	49.95	2	4,742	0.04%
2018/03/12	0	0.00	6	50.30	50.30	-6	4,801	-0.12%
2018/03/09	5	49.27	0	0.00	49.25	5	4,817	0.10%
2018/03/08	4	49.13	2	49.15	49.20	2	4,936	0.04%
2018/03/07	5	49.08	0	0.00	49.05	5	4,983	0.10%
2018/03/06	3	49.13	0	0.00	49.20	3	5,016	0.06%
2018/03/05	5	49.28	0	0.00	49.10	5	5,177	0.10%
2018/03/02	9	49.60	101	49.80	49.75	-92	5,254	-1.75%
2018/03/01	21	49.97	0	0.00	50.00	21	5,257	0.40%
2018/02/27	15	50.60	2	50.60	50.20	13	5,244	0.25%
2018/02/26	2	51.00	2	51.00	50.50	0	5,222	0.00%
2018/02/23	0.2	51.00	0	0.00	50.40	0.2	5,183	0.00%
2018/02/22	100	49.56	0	0.00	49.60	100	5,217	1.92%
2018/02/21	1	49.60	0	0.00	50.00	1	5,162	0.02%
2018/02/12	0	0.00	7	48.73	48.95	-7	5,113	-0.14%
2018/02/09	9.2	47.38	0	0.00	47.40	9.2	5,109	0.18%
2018/02/08	1	49.00	0	0.00	49.00	1	5,034	0.02%
2018/02/07	4	49.79	0	0.00	49.10	4	5,038	0.08%
2018/02/06	14	49.95	0	0.00	49.40	14	5,004	0.28%
2018/02/02	1	51.20	0	0.00	51.30	1	4,943	0.02%
2018/02/01	0.2	51.50	0	0.00	51.00	0.2	4,933	0.00%
2018/01/31	2	51.00	0	0.00	50.80	2	4,930	0.04%
2018/01/30	1	51.40	0	0.00	51.10	1	4,856	0.02%
2018/01/29	3	51.13	0	0.00	51.60	3	4,824	0.06%
2018/01/26	1	51.30	0	0.00	51.50	1	4,775	0.02%
2018/01/25	2	51.50	5	51.60	51.90	-3	4,727	-0.06%
2018/01/23	1	51.60	0	0.00	51.70	1	4,688	0.02%
2018/01/22	1	51.60	1	51.70	51.90	0	4,681	0.00%
2018/01/18	3	52.67	13	52.75	52.40	-10	4,583	-0.22%
2018/01/17	3	52.60	1	52.60	52.60	2	4,528	0.04%
2018/01/11	0	0.00	10	51.10	51.30	-10	4,313	-0.23%
2018/01/10	1	51.20	0	0.00	51.50	1	4,289	0.02%
2018/01/09	2	51.00	0	0.00	51.20	2	4,257	0.05%
2018/01/08	2	51.20	0	0.00	51.60	2	4,174	0.05%
2018/01/03	0	0.00	5	52.10	52.00	-5	4,068	-0.12%