正新 (2105)-永豐金-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－永豐金-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

永豐金-內湖券商分點個股進出
永豐金-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	2	52.15	1	52.20	51.40	1	7,909	0.01%
2024/11/21	2	52.30	7	51.90	51.20	-5	7,723	-0.06%
2024/11/20	8	52.54	8	52.35	52.00	0	7,499	0.00%
2024/11/19	142	54.62	194	53.86	53.90	-52	7,209	-0.72%	大買/大賣/
2024/11/18	51.1	53.29	14	53.67	53.90	37.1	6,504	0.57%
2024/11/15	2	48.95	6	49.19	49.85	-4	5,428	-0.07%
2024/11/14	1	45.60	1	46.05	45.35	0	5,145	0.00%
2024/11/13	2	46.90	5	46.69	45.35	-3	5,082	-0.06%
2024/11/12	1	47.00	1	47.00	46.40	0	4,957	0.00%
2024/11/08	2	46.25	0	0.00	46.20	2	4,900	0.04%
2024/11/06	0	0.00	1	47.30	46.50	-1	4,952	-0.02%
2024/11/05	0	0.00	5	47.25	47.45	-5	4,949	-0.10%
2024/10/28	0	0.00	170	46.90	46.40	-170	5,185	-3.28%	大賣/鉅額交易
2024/10/25	13	46.73	131	46.63	46.75	-118	5,200	-2.27%	大賣/鉅額交易
2024/10/24	1	46.15	11	46.15	46.20	-10	5,262	-0.19%
2024/10/23	5	46.40	0	0.00	46.40	5	5,253	0.10%
2024/10/17	1	47.80	0	0.00	48.05	1	5,247	0.02%
2024/10/16	2	47.85	0	0.00	47.70	2	5,225	0.04%
2024/10/14	0	0.00	10	49.25	49.20	-10	5,117	-0.20%
2024/10/09	1	50.00	28	50.13	49.75	-27	5,072	-0.53%
2024/10/08	0	0.00	5	52.10	51.20	-5	5,057	-0.10%
2024/10/07	306	53.38	2	52.55	53.00	304	5,005	6.07%	大買/鉅額交易
2024/10/04	11	51.33	6	50.35	52.50	5	4,936	0.10%
2024/10/01	30	51.33	0	0.00	51.50	30	4,816	0.62%
2024/09/30	0	0.00	3	50.93	51.80	-3	4,957	-0.06%
2024/09/25	0	0.00	0.1	49.65	49.45	-0.1	5,001	0.00%
2024/09/24	1	48.70	0	0.00	48.85	1	4,970	0.02%
2024/09/23	0.1	49.48	0	0.00	48.60	0.1	5,000	0.00%
2024/09/20	0	0.00	1	50.00	49.75	-1	4,994	-0.02%
2024/09/13	0	0.00	5	48.75	49.10	-5	5,183	-0.10%
2024/09/12	5	47.99	3	48.38	48.75	2	5,213	0.04%
2024/09/11	3	48.20	0	0.00	48.20	3	5,250	0.06%
2024/09/06	0	0.00	3	49.45	50.10	-3	5,552	-0.05%
2024/09/05	3	49.05	3	49.50	48.85	0	5,822	0.00%
2024/09/04	4	48.50	5	49.01	48.45	-1	6,034	-0.02%
2024/08/30	2	49.85	0	0.00	49.65	2	7,166	0.03%
2024/08/29	0	0.00	4	50.40	50.30	-4	7,515	-0.05%
2024/08/28	2	49.85	0	0.00	49.75	2	8,113	0.02%
2024/08/27	0	0.00	1.4	49.91	50.20	-1.4	9,428	-0.01%
2024/08/26	1	50.39	1	50.10	50.10	0	10,095	0.00%
2024/08/23	0.1	49.20	0	0.00	49.15	0.1	10,528	0.00%
2024/08/22	0.2	49.15	11	49.35	49.25	-10.8	11,063	-0.10%
2024/08/21	1	48.45	0	0.00	48.25	1	11,571	0.01%
2024/08/19	0	0.00	2	48.05	47.85	-2	12,302	-0.02%
2024/08/16	0	0.00	1.9	48.80	48.45	-1.9	12,930	-0.01%
2024/08/15	0.4	48.65	0.2	48.95	48.05	0.2	13,102	0.00%
2024/08/14	0.2	48.60	2.5	49.19	49.30	-2.2	13,217	-0.02%
2024/08/13	0.1	48.10	2	48.23	48.10	-1.9	13,266	-0.01%
2024/08/12	0.1	47.55	1	47.55	47.55	-0.9	13,409	-0.01%
2024/08/09	0	0.00	1	47.50	46.90	-1	13,565	-0.01%
2024/08/08	0.1	46.49	0	0.00	46.05	0.1	13,604	0.00%
2024/08/07	0.1	46.51	0	0.00	46.45	0.1	13,780	0.00%
2024/08/06	3	45.53	7	44.36	45.50	-4	13,805	-0.03%
2024/08/05	2	45.10	6	45.27	44.40	-4	13,748	-0.03%
2024/08/02	0.1	48.25	1	48.45	48.30	-0.9	13,802	-0.01%
2024/08/01	0.1	48.40	0	0.00	48.80	0.1	13,776	0.00%
2024/07/31	0.1	48.25	1	48.25	48.25	-0.9	13,799	-0.01%
2024/07/30	0	0.00	3	48.33	48.20	-3	13,722	-0.02%
2024/07/29	0	0.00	1	48.10	47.70	-1	13,703	-0.01%
2024/07/26	0	46.95	1	47.40	47.55	-1	13,690	-0.01%
2024/07/23	0	0.00	1	47.25	47.15	-1	13,687	-0.01%
2024/07/22	0	46.63	1	46.30	46.65	-1	13,712	-0.01%
2024/07/17	0	0.00	1	47.10	46.80	-1	13,786	-0.01%
2024/07/16	3	47.05	0	0.00	46.85	3	13,798	0.02%
2024/07/15	0	0.00	4	47.05	47.05	-4	13,869	-0.03%
2024/07/12	1	47.25	0	0.00	47.30	1	13,903	0.01%
2024/07/11	24	46.88	1	46.80	46.65	23	13,911	0.17%
2024/07/10	1	46.00	0	0.00	46.15	1	13,917	0.01%
2024/07/08	1	47.00	0	0.00	47.00	1	13,846	0.01%
2024/07/05	3	47.87	0	0.00	47.80	3	13,775	0.02%
2024/07/04	3	47.28	3	48.27	47.80	0	13,737	0.00%
2024/07/03	3	48.17	10	48.34	47.90	-7	13,548	-0.05%
2024/07/01	0	0.00	5	49.63	49.35	-5	13,339	-0.04%
2024/06/28	0	0.00	1	49.25	49.45	-1	13,352	-0.01%
2024/06/25	2.1	49.69	2	50.05	50.20	0.1	13,333	0.00%
2024/06/24	1	49.30	0	0.00	49.60	1	13,418	0.01%
2024/06/21	3	49.87	2	49.48	49.35	1	13,414	0.01%
2024/06/19	7	49.69	5	49.83	49.60	2	13,250	0.02%
2024/06/18	3	49.83	0	0.00	50.00	3	13,254	0.02%
2024/06/17	3	50.08	4	50.06	49.55	-1	13,212	-0.01%
2024/06/14	14	49.01	0	0.00	49.35	14	13,249	0.11%
2024/06/13	6	48.57	0	0.00	48.75	6	13,380	0.04%
2024/06/12	8	49.34	0	0.00	49.05	8	13,267	0.06%
2024/06/11	6	49.95	1	50.10	49.80	5	13,114	0.04%
2024/06/07	10	50.62	0	0.00	50.40	10	12,902	0.08%
2024/06/06	17	51.45	6	51.40	51.80	11	12,639	0.09%
2024/06/05	61	54.96	1.1	53.63	53.60	59.9	12,259	0.49%
2024/06/04	17	61.50	50	61.44	61.50	-33	11,756	-0.28%
2024/06/03	12	61.08	23	61.34	61.80	-11	11,362	-0.10%
2024/05/31	31	59.04	5.5	60.55	60.80	25.5	10,796	0.24%
2024/05/30	2.1	58.21	3.8	57.98	57.70	-1.7	9,503	-0.02%
2024/05/29	4.3	57.56	1	56.40	56.10	3.3	8,856	0.04%
2024/05/28	0	0.00	5	57.80	57.50	-5	8,408	-0.06%
2024/05/27	1.1	59.51	0	0.00	58.00	1.1	7,932	0.01%
2024/05/23	1.1	58.01	22	59.46	58.50	-20.9	7,074	-0.30%
2024/05/22	2	57.50	11.6	57.77	59.30	-9.6	6,689	-0.14%
2024/05/21	0.1	53.01	0.3	53.70	54.00	-0.2	6,076	0.00%
2024/05/20	0.1	52.84	1	53.00	53.40	-0.9	5,869	-0.01%
2024/05/17	0	52.80	1	53.10	53.40	-1	5,745	-0.02%
2024/05/14	1	52.10	0	0.00	51.50	1	5,422	0.02%
2024/05/13	3.2	51.45	3	51.57	51.80	0.2	5,374	0.00%
2024/05/10	0	0.00	2	49.70	50.00	-2	5,212	-0.04%
2024/05/09	1	49.05	0	0.00	48.70	1	5,177	0.02%
2024/05/08	0	0.00	4	49.90	50.00	-4	5,159	-0.08%
2024/05/07	0	0.00	2	49.00	48.90	-2	5,000	-0.04%
2024/05/06	0	0.00	2	47.83	48.25	-2	4,973	-0.04%
2024/05/03	1	47.05	0	0.00	46.90	1	4,916	0.02%
2024/05/02	1	46.80	1	46.95	46.90	0	4,905	0.00%
2024/04/30	2	47.00	0	0.00	47.15	2	4,882	0.04%
2024/04/26	20	46.05	0	0.00	45.90	20	4,791	0.42%
2024/04/24	3	46.23	2	46.60	46.10	1	4,755	0.02%
2024/04/23	0	47.40	0	0.00	47.10	0	4,688	0.00%
2024/04/22	6	47.43	0	0.00	47.45	6	4,751	0.13%
2024/04/19	0	0.00	2	47.20	46.90	-2	4,716	-0.04%
2024/04/18	0	0.00	0.1	48.60	47.85	-0.1	4,626	0.00%
2024/04/17	0	0.00	1	48.00	48.00	-1	4,650	-0.02%
2024/04/16	0	0.00	0.5	48.32	48.20	-0.5	4,626	-0.01%
2024/04/11	1	49.00	1	49.55	49.20	0	4,517	0.00%
2024/04/10	1	49.05	0	0.00	49.10	1	4,514	0.02%
2024/04/09	0	0.00	1	49.70	49.65	-1	4,568	-0.02%
2024/04/08	1	49.00	0	0.00	48.55	1	4,601	0.02%
2024/04/03	1	48.65	0	0.00	48.70	1	4,588	0.02%
2024/04/01	0.1	49.95	0	0.00	49.75	0.1	4,560	0.00%
2024/03/29	1.1	50.07	2	50.00	50.00	-0.9	4,566	-0.02%
2024/03/28	0.1	49.80	0	0.00	49.70	0.1	4,531	0.00%
2024/03/27	1	49.80	3	49.85	49.85	-2	4,663	-0.04%
2024/03/26	0.1	48.65	11	48.85	48.85	-10.9	4,973	-0.22%
2024/03/25	7	48.15	0	0.00	48.15	7	5,384	0.13%
2024/03/22	1	48.20	0	0.00	48.10	1	5,850	0.02%
2024/03/21	0	48.30	0	0.00	49.15	0	6,293	0.00%
2024/03/20	3	48.53	1	48.75	48.40	2	6,762	0.03%
2024/03/19	1	48.05	1	47.85	47.80	0	6,807	0.00%
2024/03/18	1.3	49.11	2	49.70	49.50	-0.7	6,858	-0.01%
2024/03/15	0	0.00	74	47.39	48.20	-74	6,781	-1.09%
2024/03/14	23	47.59	13.3	47.94	47.65	9.7	6,721	0.14%
2024/03/13	50	46.60	0	0.00	46.60	50	6,724	0.74%
2024/03/08	0	0.00	1	46.25	46.30	-1	7,198	-0.01%
2024/03/06	2	45.70	0	0.00	46.05	2	7,524	0.03%
2024/03/05	1	46.25	1	46.25	46.05	0	7,635	0.00%
2024/03/04	0	0.00	1	46.70	46.75	-1	7,683	-0.01%
2024/03/01	1	46.80	0.2	46.45	46.65	0.8	7,758	0.01%
2024/02/29	1	46.35	1	46.65	46.95	0	7,836	0.00%
2024/02/27	2	46.15	3	46.30	46.30	-1	7,785	-0.01%
2024/02/26	0	0.00	1	46.20	46.20	-1	7,805	-0.01%
2024/02/23	0.2	46.25	1	46.10	46.30	-0.8	7,848	-0.01%
2024/02/19	0	0.00	1	46.30	46.40	-1	8,186	-0.01%
2024/02/16	0	0.00	3	46.18	46.55	-3	8,334	-0.04%
2024/02/15	1	45.10	1	45.25	45.10	0	8,361	0.00%
2024/02/05	460	45.58	0	0.00	45.45	460	8,405	5.47%	大買/鉅額交易
2024/02/02	350	45.48	1	45.50	45.70	349	8,426	4.14%	大買/鉅額交易
2024/01/31	1	45.35	0	0.00	45.45	1	8,453	0.01%
2024/01/29	0	0.00	1	45.05	45.20	-1	8,572	-0.01%
2024/01/23	0	0.00	2	43.05	43.20	-2	8,675	-0.02%
2024/01/19	0	0.00	2	42.83	43.15	-2	8,706	-0.02%
2024/01/18	1	42.55	0	0.00	42.35	1	8,755	0.01%
2024/01/16	2	43.05	1	43.00	43.10	1	8,733	0.01%
2024/01/12	1	43.60	0	0.00	43.75	1	8,720	0.01%
2024/01/11	9	43.39	0	0.00	43.60	9	8,766	0.10%
2024/01/10	3	44.03	21	44.00	43.95	-18	8,745	-0.21%
2024/01/02	0	0.00	8	45.44	45.55	-8	9,284	-0.09%
2023/12/28	0.2	44.95	0	0.00	45.00	0.2	9,359	0.00%
2023/12/27	0.4	44.83	1	44.75	44.90	-0.6	9,441	-0.01%
2023/12/26	0.4	44.73	0	0.00	44.50	0.4	9,419	0.00%
2023/12/25	0.6	44.92	1	45.00	44.75	-0.4	9,438	0.00%
2023/12/22	8.7	46.04	0	0.00	45.45	8.7	9,439	0.09%
2023/12/21	4	46.18	9	47.06	47.90	-5	9,287	-0.05%
2023/12/20	0	0.00	2	46.80	47.00	-2	8,874	-0.02%
2023/12/19	0	0.00	1	46.25	46.25	-1	8,458	-0.01%
2023/12/18	11	45.35	11	46.39	46.60	0	8,068	0.00%
2023/12/15	2.2	45.35	0	0.00	45.35	2.2	7,684	0.03%
2023/12/14	91.6	45.50	8	45.20	45.30	83.6	7,343	1.14%
2023/12/13	4.2	45.20	0	0.00	45.00	4.2	7,361	0.06%
2023/12/12	2	46.00	5	46.16	46.30	-3	7,329	-0.04%
2023/12/11	1	45.30	0	0.00	45.40	1	7,273	0.01%
2023/12/08	14	45.30	1	45.10	45.00	13	7,356	0.18%
2023/12/07	0.2	44.90	0	0.00	44.85	0.2	7,324	0.00%
2023/12/06	0.4	45.13	0	0.00	45.00	0.4	7,366	0.01%
2023/12/05	0.9	44.07	0	0.00	44.25	0.9	7,404	0.01%
2023/12/04	4.4	45.48	47	46.19	44.70	-42.6	7,195	-0.59%
2023/12/01	40.5	46.60	0.9	47.20	46.50	39.6	6,918	0.57%
2023/11/30	2	47.00	2	47.20	47.05	0	6,870	0.00%
2023/11/29	0.1	47.33	1	47.05	47.30	-0.9	6,788	-0.01%
2023/11/28	0	0.00	1	47.50	47.45	-1	6,868	-0.01%
2023/11/27	3.7	46.85	3	46.82	46.85	0.7	6,925	0.01%
2023/11/24	0	0.00	2	46.25	46.10	-2	7,031	-0.03%
2023/11/21	2	46.20	4	46.18	46.10	-2	7,189	-0.03%
2023/11/20	7.6	45.63	15.2	45.53	45.65	-7.6	7,140	-0.11%
2023/11/17	1.2	46.38	3	46.33	46.55	-1.8	7,059	-0.03%
2023/11/16	15.1	46.18	3	45.83	45.90	12.1	7,001	0.17%
2023/11/15	6	46.25	0	0.00	46.55	6	6,860	0.09%
2023/11/14	2	45.75	2	45.85	45.50	0	6,711	0.00%
2023/11/13	0	0.00	1	45.10	45.65	-1	6,650	-0.02%
2023/11/10	0.1	44.95	81	44.79	44.80	-80.9	6,582	-1.23%
2023/11/09	0.2	44.68	0	0.00	44.80	0.2	6,546	0.00%
2023/11/08	0.5	45.00	11	44.96	45.00	-10.5	6,540	-0.16%
2023/11/07	12.3	44.67	0	0.00	44.95	12.3	6,576	0.19%
2023/11/06	0.6	44.75	12	44.80	44.80	-11.4	6,523	-0.17%
2023/11/03	0	0.00	1	44.25	44.30	-1	6,454	-0.02%
2023/11/02	22.2	43.75	11	44.02	43.75	11.2	6,463	0.17%
2023/11/01	0	0.00	1	44.10	44.00	-1	6,434	-0.02%
2023/10/31	0	0.00	1	44.40	44.15	-1	6,443	-0.02%
2023/10/30	0.2	43.65	22	43.57	43.75	-21.8	6,415	-0.34%
2023/10/26	3	44.00	0	0.00	43.85	3	6,457	0.05%
2023/10/25	1	43.95	27	43.35	44.00	-26	6,407	-0.41%
2023/10/23	0.7	42.90	0	0.00	42.95	0.7	6,353	0.01%
2023/10/20	0.2	42.90	6	42.75	42.90	-5.8	6,343	-0.09%
2023/10/19	4.4	43.22	1	43.00	43.40	3.4	6,328	0.05%
2023/10/18	2	43.60	0	0.00	43.40	2	6,305	0.03%
2023/10/17	0.3	43.54	2	43.00	43.20	-1.7	6,268	-0.03%
2023/10/13	2.2	44.27	17	44.20	44.15	-14.8	6,248	-0.24%
2023/10/12	5.3	44.93	2	44.63	44.95	3.3	6,237	0.05%
2023/10/11	5	44.75	5	44.08	44.80	0	6,100	0.00%
2023/10/06	0.1	42.95	0	0.00	43.10	0.1	5,908	0.00%
2023/10/05	0.4	42.93	0	0.00	42.85	0.4	5,915	0.01%
2023/10/03	0.9	41.94	701	42.05	42.40	-700.1	5,940	-11.79%	大賣/鉅額交易
2023/10/02	0.8	42.59	9	42.54	42.45	-8.2	5,915	-0.14%
2023/09/28	1.4	42.45	1	42.50	42.50	0.4	5,972	0.01%
2023/09/27	0.5	42.34	0	0.00	42.45	0.5	5,992	0.01%
2023/09/26	13.2	42.48	0	0.00	42.60	13.2	6,043	0.22%
2023/09/25	37.2	42.78	31	42.84	42.60	6.2	6,147	0.10%
2023/09/22	1.1	42.99	0.5	42.95	42.90	0.6	6,185	0.01%
2023/09/21	20.2	42.65	0	0.00	42.60	20.2	6,147	0.33%
2023/09/20	0	0.00	1	43.40	43.40	-1	6,069	-0.02%
2023/09/19	0	0.00	3	44.00	43.90	-3	6,058	-0.05%
2023/09/18	0.4	43.08	3	43.15	43.10	-2.6	5,931	-0.04%
2023/09/15	2.4	41.88	0	0.00	42.65	2.4	5,870	0.04%
2023/09/14	1.2	42.61	7	42.64	42.75	-5.8	5,794	-0.10%
2023/09/13	0.3	42.35	1.8	42.62	42.65	-1.5	5,816	-0.03%
2023/09/12	3.2	41.59	3	41.80	41.80	0.2	5,928	0.00%
2023/09/11	11.9	41.59	7.5	41.58	41.65	4.4	5,984	0.07%
2023/09/08	1.3	40.82	10	41.03	41.40	-8.7	5,956	-0.15%
2023/09/07	1.2	39.87	0	0.00	39.70	1.2	5,823	0.02%
2023/09/06	2	39.55	0	0.00	39.75	2	5,835	0.03%
2023/09/05	2.3	39.94	0	0.00	40.00	2.3	5,832	0.04%
2023/09/04	0.3	40.13	0	0.00	40.10	0.3	5,843	0.01%
2023/09/01	1	40.35	1	40.20	40.45	0	5,794	0.00%
2023/08/31	11	39.50	0	0.00	39.65	11	5,662	0.19%
2023/08/30	90	39.92	4	39.86	39.75	86	5,531	1.55%
2023/08/29	2	39.13	3	39.05	39.55	-1	5,428	-0.02%
2023/08/28	3	37.63	0	0.00	37.50	3	5,286	0.06%
2023/08/24	0	0.00	1	37.80	37.85	-1	5,661	-0.02%
2023/08/22	1	38.05	0	0.00	38.05	1	5,697	0.02%
2023/08/18	0.1	37.75	0	0.00	37.75	0.1	5,780	0.00%
2023/08/16	0.3	37.63	0	0.00	37.40	0.3	5,862	0.01%
2023/08/14	10	37.88	0	0.00	37.45	10	5,955	0.17%
2023/08/11	1	37.65	3	38.25	38.40	-2	5,999	-0.03%
2023/08/10	0	36.85	0	0.00	36.90	0	6,087	0.00%
2023/08/09	0.1	37.49	0	0.00	37.35	0.1	6,098	0.00%
2023/08/07	1	37.40	0	0.00	37.35	1	6,091	0.02%
2023/08/02	0	37.75	0	0.00	37.35	0	6,103	0.00%
2023/07/31	0	38.55	1	38.45	38.45	-1	6,033	-0.02%
2023/07/26	1.2	38.56	0	0.00	38.35	1.2	6,140	0.02%
2023/07/19	0.1	38.65	0	0.00	38.40	0.1	6,171	0.00%
2023/07/17	3	38.90	0	0.00	39.50	3	6,114	0.05%
2023/07/14	0.1	39.20	0	0.00	39.15	0.1	6,074	0.00%
2023/07/13	0.3	39.37	0	0.00	39.10	0.3	6,069	0.00%
2023/07/12	0	0.00	1	39.50	39.70	-1	6,059	-0.02%
2023/07/11	1.2	39.72	0	0.00	39.75	1.2	6,101	0.02%
2023/07/10	0.1	39.10	0.1	39.20	39.45	0	6,112	0.00%
2023/07/07	1.2	38.53	0	0.00	38.75	1.2	6,073	0.02%
2023/07/06	0.3	39.48	0	0.00	39.30	0.3	6,028	0.00%
2023/07/04	0.4	39.36	2	39.30	39.20	-1.6	5,923	-0.03%
2023/07/03	0.6	39.42	0	0.00	39.30	0.6	5,856	0.01%
2023/06/30	0.3	40.53	2	40.25	40.15	-1.7	5,786	-0.03%
2023/06/29	0	0.00	10	40.93	41.10	-10	5,711	-0.18%
2023/06/28	0	0.00	100	40.98	40.75	-100	5,743	-1.74%
2023/06/27	100	41.03	10	41.31	40.80	90	5,768	1.56%
2023/06/26	0	0.00	1	40.75	40.75	-1	5,909	-0.02%
2023/06/21	0.3	40.85	0	0.00	41.00	0.3	6,390	0.00%
2023/06/20	0.2	41.23	0	0.00	41.05	0.2	6,355	0.00%
2023/06/19	1.3	41.09	0	0.00	41.20	1.3	6,291	0.02%
2023/06/16	2	41.63	3.5	41.37	41.15	-1.5	6,174	-0.02%
2023/06/15	16.8	40.59	2	40.83	40.55	14.8	5,878	0.25%
2023/06/14	0.2	40.03	1	40.10	40.25	-0.8	5,792	-0.01%
2023/06/13	0.1	38.95	1	39.30	39.40	-0.9	5,689	-0.02%
2023/06/12	0.4	39.02	0	0.00	38.85	0.4	5,626	0.01%
2023/06/09	0.1	38.45	0	0.00	38.80	0.1	5,604	0.00%
2023/06/08	1	38.30	0	0.00	38.55	1	5,569	0.02%
2023/06/06	0.1	38.65	0	0.00	38.70	0.1	5,546	0.00%
2023/06/05	0.1	38.90	0	0.00	38.80	0.1	5,535	0.00%
2023/06/01	6.2	37.87	26	38.01	37.85	-19.8	5,443	-0.36%
2023/05/31	25.1	39.00	0	0.00	39.00	25.1	5,339	0.47%
2023/05/30	1.1	39.96	0	0.00	39.80	1.1	4,973	0.02%
2023/05/29	0.1	39.65	5	39.65	39.60	-4.9	4,950	-0.10%
2023/05/26	0.1	39.60	0	0.00	39.50	0.1	4,994	0.00%
2023/05/24	0	0.00	3	39.55	39.80	-3	4,942	-0.06%
2023/05/19	0	0.00	1	40.20	40.15	-1	4,785	-0.02%
2023/05/18	0	0.00	0.2	39.92	40.00	-0.2	4,717	0.00%
2023/05/17	0	39.70	1.8	39.76	39.80	-1.8	4,637	-0.04%
2023/05/16	5	39.20	2	39.65	39.75	3	4,545	0.07%
2023/05/12	0	0.00	1	38.50	38.50	-1	4,346	-0.02%
2023/05/11	0	0.00	1	38.50	38.55	-1	4,328	-0.02%
2023/05/10	0.1	38.35	1	38.25	38.70	-0.9	4,325	-0.02%
2023/05/09	1	38.55	0.2	38.30	38.40	0.9	4,345	0.02%
2023/05/08	0	0.00	1	38.40	38.60	-1	4,379	-0.02%
2023/05/05	1	38.90	0	38.80	38.40	1	4,375	0.02%
2023/05/04	0.1	38.30	2	38.90	38.80	-1.9	4,338	-0.04%
2023/05/03	0	0.00	0	37.75	37.85	0	4,181	0.00%
2023/05/02	0.1	37.80	0	0.00	37.95	0.1	4,217	0.00%
2023/04/28	0.2	37.68	1	37.70	37.80	-0.8	4,273	-0.02%
2023/04/26	0	36.95	0	0.00	37.10	0	4,243	0.00%
2023/04/21	1	36.90	0	0.00	36.90	1	4,181	0.02%
2023/04/20	0.1	36.85	1	37.00	36.90	-0.9	4,174	-0.02%
2023/04/17	1	37.75	0	0.00	37.90	1	4,106	0.02%
2023/04/14	0.1	38.05	3	38.00	38.00	-2.9	4,047	-0.07%
2023/04/13	3.1	37.45	0	0.00	37.30	3.1	3,959	0.08%
2023/04/12	0.3	37.65	1	37.65	37.75	-0.7	3,885	-0.02%
2023/04/11	0.1	37.24	0	0.00	37.10	0.1	3,792	0.00%
2023/04/07	0	0.00	0.1	36.60	36.80	-0.1	3,711	0.00%
2023/04/06	12	36.30	0	0.00	36.25	12	3,686	0.33%
2023/03/31	0	0.00	1	37.20	36.55	-1	3,645	-0.03%
2023/03/30	2.1	36.45	0	36.50	36.55	2	3,557	0.06%
2023/03/29	0	35.90	0	0.00	36.55	0	3,540	0.00%
2023/03/28	0	35.95	1	36.15	35.95	-1	3,482	-0.03%
2023/03/27	1.1	36.49	1	36.10	36.20	0.1	3,425	0.00%
2023/03/24	33.1	38.12	32	37.41	37.65	1.1	3,235	0.04%
2023/03/23	0.2	34.85	2	34.88	34.95	-1.8	2,687	-0.07%
2023/03/22	0.6	34.60	0	0.00	34.65	0.6	2,670	0.02%
2023/03/17	1	34.15	0	0.00	33.95	1	2,721	0.04%
2023/03/10	1	34.55	2	34.40	34.40	-1	2,630	-0.04%
2023/03/08	0	0.00	0.1	35.00	34.90	-0.1	2,690	0.00%
2023/03/07	0.1	34.85	0	0.00	34.95	0.1	2,691	0.00%
2023/03/06	0	35.10	1	35.00	35.10	-1	2,698	-0.04%
2023/03/03	1	34.40	0	0.00	34.40	1	2,662	0.04%
2023/03/01	1	34.15	0.3	34.75	34.00	0.7	2,684	0.03%
2023/02/24	1	34.25	0	0.00	34.25	1	2,630	0.04%
2023/02/23	0	0.00	2	34.98	34.85	-2	2,545	-0.08%
2023/02/22	1	34.70	0	0.00	34.60	1	2,526	0.04%
2023/02/21	0	0.00	1	35.10	35.05	-1	2,524	-0.04%
2023/02/13	0	0.00	0.2	34.16	34.15	-0.2	2,666	-0.01%
2023/02/10	0	0.00	0.3	33.95	33.95	-0.3	2,675	-0.01%
2023/02/09	6	34.08	0	0.00	33.90	6	2,706	0.22%
2023/02/08	0	0.00	0	34.20	33.90	0	2,696	0.00%
2023/02/03	0	0.00	0.1	34.70	34.55	-0.1	2,624	0.00%
2023/01/30	1.3	34.66	0	0.00	34.90	1.3	2,683	0.05%
2023/01/17	1	34.40	0	0.00	34.50	1	2,620	0.04%
2023/01/13	1	34.20	0	0.00	34.20	1	2,737	0.04%
2023/01/11	0.2	34.75	0	0.00	34.70	0.2	2,893	0.01%
2023/01/10	0	0.00	1	34.85	34.85	-1	2,918	-0.03%
2022/12/29	0	33.65	0	0.00	33.70	0	3,199	0.00%
2022/12/23	0	33.65	0	0.00	33.75	0	3,528	0.00%
2022/12/15	0	0.00	1	34.35	34.50	-1	4,325	-0.02%
2022/12/14	0	0.00	1	34.55	34.55	-1	4,494	-0.02%
2022/12/13	0	34.10	0	0.00	34.10	0	4,668	0.00%
2022/12/12	0.2	34.70	1	34.75	34.60	-0.8	4,836	-0.02%
2022/12/09	0	0.00	1	34.85	35.00	-1	5,259	-0.02%
2022/12/07	0.1	34.50	0	0.00	34.50	0.1	6,117	0.00%
2022/12/06	0	0.00	0.2	34.50	34.75	-0.2	6,217	0.00%
2022/12/05	0	0.00	40	34.81	34.60	-40	6,213	-0.64%
2022/12/01	2	35.05	0	0.00	34.55	2	6,223	0.03%
2022/11/30	0	0.00	3	34.95	34.95	-3	6,192	-0.05%
2022/11/28	0.6	33.90	0	0.00	33.95	0.6	6,121	0.01%
2022/11/24	0	0.00	1	34.15	34.25	-1	6,164	-0.02%
2022/11/17	1	33.70	0	0.00	33.75	1	6,205	0.02%
2022/11/14	0	0.00	1	34.00	34.20	-1	6,154	-0.02%
2022/11/11	0	0.00	1	33.30	33.35	-1	6,101	-0.02%
2022/11/10	3	33.05	0	0.00	33.05	3	6,081	0.05%
2022/11/09	1	33.55	0	0.00	33.45	1	6,120	0.02%
2022/11/03	0	0.00	1	33.05	33.00	-1	6,303	-0.02%
2022/10/31	10	32.50	0	0.00	32.30	10	6,311	0.16%
2022/10/27	0	0.00	1	32.85	33.05	-1	6,348	-0.02%
2022/10/26	4	32.11	0	0.00	32.10	4	6,306	0.06%
2022/10/24	0.1	32.35	1	32.10	32.00	-0.9	6,318	-0.01%
2022/10/21	1.1	32.20	0	0.00	32.00	1.1	6,274	0.02%
2022/10/20	7	32.49	8	32.65	32.80	-1	6,191	-0.02%
2022/10/11	0	0.00	8.4	34.32	34.55	-8.4	6,132	-0.14%
2022/10/07	1	35.50	0.2	35.55	35.25	0.8	6,118	0.01%
2022/10/06	0.2	36.05	0	0.00	35.80	0.2	6,159	0.00%
2022/10/05	1.1	35.40	0.2	35.85	35.70	0.9	6,143	0.01%
2022/09/30	2.1	35.58	1.5	35.55	35.70	0.6	6,141	0.01%
2022/09/29	0.1	36.30	0	0.00	36.40	0.1	6,023	0.00%
2022/09/28	2	36.63	2	37.20	36.30	0	5,964	0.00%
2022/09/27	1	36.95	12.1	36.95	37.05	-11.1	5,867	-0.19%
2022/09/26	9.5	37.21	0	0.00	36.95	9.5	5,802	0.16%
2022/09/23	24.4	37.48	5	37.60	37.35	19.4	5,675	0.34%
2022/09/22	0.2	38.25	0.1	38.40	38.80	0.1	5,493	0.00%
2022/09/20	0.2	39.22	2	39.43	39.60	-1.8	5,266	-0.03%
2022/09/19	1.1	39.00	6	39.15	39.45	-4.9	5,117	-0.10%
2022/09/16	1.1	38.55	10.6	38.64	39.50	-9.5	4,957	-0.19%
2022/09/15	115.1	38.87	109	38.77	38.40	6.1	4,576	0.13%	大買/大賣/
2022/09/14	9	37.39	7	37.21	37.70	2	4,040	0.05%
2022/09/13	0	0.00	7	35.72	35.95	-7	3,724	-0.19%
2022/09/12	0	0.00	5	35.13	35.20	-5	3,641	-0.14%
2022/09/08	0	0.00	6	34.60	34.90	-6	3,747	-0.16%
2022/09/07	0	0.00	2	34.25	34.15	-2	3,737	-0.05%
2022/09/01	0.1	34.90	0	0.00	35.00	0.1	3,754	0.00%
2022/08/29	0.1	34.75	0	0.00	34.55	0.1	3,733	0.00%
2022/08/19	0.1	35.50	0	0.00	35.35	0.1	4,090	0.00%
2022/08/15	0	0.00	1	35.10	34.95	-1	4,082	-0.02%
2022/08/12	0	0.00	1	35.30	35.20	-1	4,089	-0.02%
2022/08/11	0.2	34.75	2	34.75	34.75	-1.8	4,032	-0.04%
2022/08/10	2	34.45	0	0.00	34.50	2	4,014	0.05%
2022/08/05	5.1	34.85	1	34.90	35.00	4.1	4,001	0.10%
2022/08/04	1.4	34.53	0	0.00	34.50	1.4	4,021	0.03%
2022/08/02	1	35.75	0	0.00	35.80	1	3,958	0.03%
2022/07/29	4	35.35	0	0.00	35.45	4	3,918	0.10%
2022/07/28	0	0.00	20	35.33	35.30	-20	3,920	-0.51%
2022/07/27	5.1	35.35	0	0.00	35.35	5.1	3,904	0.13%
2022/07/25	0.2	34.90	0	0.00	35.15	0.2	3,902	0.00%
2022/07/22	0.2	35.60	1	35.60	35.60	-0.8	3,851	-0.02%
2022/07/21	3.2	35.81	0	0.00	36.15	3.2	3,840	0.08%
2022/07/20	9	36.12	51	35.80	35.80	-42	3,799	-1.11%
2022/07/18	0.4	36.18	1	36.60	36.60	-0.6	3,752	-0.02%
2022/07/15	2	36.20	0	0.00	36.30	2	3,706	0.05%
2022/07/14	0.2	36.05	0	0.00	36.05	0.2	3,698	0.01%
2022/07/12	1	35.05	0	0.00	34.90	1	3,605	0.03%
2022/07/11	2	35.68	0	0.00	35.60	2	3,595	0.06%
2022/07/08	30	36.08	4	35.85	36.10	26	3,582	0.73%
2022/07/06	5	34.80	0	0.00	34.70	5	3,468	0.14%
2022/07/05	1	35.80	0	0.00	35.45	1	3,482	0.03%
2022/07/01	6	34.34	1,000	34.60	34.25	-994	3,466	-28.67%	大賣/鉅額交易
2022/06/30	0	35.10	0	0.00	35.40	0	3,467	0.00%
2022/06/29	0	0.00	51	35.66	35.65	-51	3,500	-1.46%
2022/06/22	0	34.45	0	0.00	34.45	0	3,497	0.00%
2022/06/21	0	34.20	0	0.00	34.95	0	3,511	0.00%
2022/06/20	0.1	34.30	0	0.00	33.75	0.1	3,500	0.00%
2022/06/17	0	0.00	17	34.70	34.40	-17	3,477	-0.49%
2022/06/16	0	0.00	3	34.85	34.85	-3	3,401	-0.09%
2022/06/15	0.2	35.15	0	0.00	35.05	0.2	3,443	0.01%
2022/06/13	0	34.90	0	0.00	34.70	0	3,498	0.00%
2022/06/08	5	35.70	10	35.80	35.80	-5	3,487	-0.14%
2022/06/07	5	35.55	21	35.55	35.65	-16	3,468	-0.46%
2022/06/06	10	35.58	0	0.00	35.70	10	3,470	0.29%
2022/06/01	0	35.50	2	35.60	35.25	-2	3,623	-0.05%
2022/05/30	50	35.18	0	0.00	35.30	50	3,395	1.47%
2022/05/26	0	34.50	0	0.00	34.40	0	3,371	0.00%
2022/05/20	1	34.85	4	34.53	34.40	-3	3,522	-0.08%
2022/05/19	3	33.95	0	0.00	33.95	3	3,484	0.09%
2022/05/18	0	0.00	3	34.80	34.75	-3	3,484	-0.09%
2022/05/17	0	0.00	4	34.18	34.30	-4	3,494	-0.11%
2022/05/13	1	33.10	0	0.00	33.30	1	3,480	0.03%
2022/05/10	0	33.10	0	0.00	33.25	0	3,543	0.00%
2022/05/05	0.2	34.15	0	0.00	34.30	0.2	3,729	0.01%
2022/04/28	6	33.43	0	0.00	33.50	6	3,881	0.15%
2022/04/27	0	33.35	0	0.00	33.40	0	3,860	0.00%
2022/04/25	0	0.00	2	34.05	33.80	-2	3,857	-0.05%
2022/04/22	0	34.35	0	0.00	34.40	0	3,817	0.00%
2022/04/19	10	34.05	0	0.00	34.05	10	3,882	0.26%
2022/04/18	6	34.00	0	0.00	34.05	6	3,924	0.15%
2022/04/15	1	34.25	0	0.00	34.25	1	3,938	0.03%
2022/04/14	1	34.75	0	0.00	34.75	1	3,966	0.03%
2022/04/12	1	34.40	2	34.25	34.35	-1	4,041	-0.02%
2022/04/11	1.1	34.51	2.5	34.76	34.40	-1.4	4,054	-0.03%
2022/04/08	1.1	35.06	0	0.00	35.00	1.1	4,056	0.03%
2022/04/07	0	35.40	0	0.00	34.95	0	4,116	0.00%
2022/04/06	1	35.40	0	0.00	35.65	1	4,126	0.02%
2022/04/01	1.2	35.92	0	0.00	35.90	1.2	4,226	0.03%
2022/03/31	0.2	35.65	0	0.00	35.45	0.2	4,354	0.00%
2022/03/30	1	35.70	1	35.35	35.30	0	4,321	0.00%
2022/03/28	1.1	34.84	0	0.00	34.85	1.1	4,227	0.03%
2022/03/25	0.1	34.95	0	0.00	34.85	0.1	4,247	0.00%
2022/03/24	1.1	35.24	0	0.00	35.05	1.1	4,304	0.03%
2022/03/22	5	35.50	0	0.00	35.55	5	4,369	0.11%
2022/03/21	50.1	35.45	3	35.60	35.60	47.1	4,402	1.07%
2022/03/15	0	34.55	0	0.00	34.70	0	4,883	0.00%
2022/03/14	2	34.65	0	0.00	35.05	2	4,982	0.04%
2022/03/11	0.1	34.65	0	0.00	34.50	0.1	5,019	0.00%
2022/03/08	0.2	34.05	0.1	34.05	34.00	0.1	5,077	0.00%
2022/03/07	3.2	34.20	153	34.15	34.20	-149.8	5,080	-2.95%	大賣/鉅額交易
2022/03/04	2.1	35.03	0	0.00	35.05	2.1	5,129	0.04%
2022/03/02	0.1	35.60	0	0.00	35.40	0.1	5,195	0.00%
2022/03/01	1.1	35.63	0	0.00	35.65	1.1	5,198	0.02%
2022/02/25	4.2	34.94	0	0.00	35.60	4.2	5,207	0.08%
2022/02/24	0.2	35.43	0	0.00	35.05	0.2	5,142	0.00%
2022/02/23	3.1	35.69	0	0.00	35.70	3.1	5,087	0.06%
2022/02/22	1.1	36.02	0	0.00	35.80	1.1	5,118	0.02%
2022/02/21	0.1	36.20	0	0.00	36.40	0.1	5,111	0.00%
2022/02/17	21.1	36.25	2	36.15	36.30	19.1	5,115	0.37%
2022/02/15	1	35.25	0	0.00	35.15	1	5,129	0.02%
2022/02/11	34.3	35.94	0	0.00	35.75	34.3	5,191	0.66%
2022/02/10	20.2	36.30	0	0.00	36.35	20.2	5,222	0.39%
2022/02/09	2	36.45	0	0.00	36.35	2	5,230	0.04%
2022/02/08	0	0.00	6	36.43	36.35	-6	5,239	-0.11%
2022/02/07	0.1	35.90	0	0.00	36.10	0.1	5,196	0.00%
2022/01/25	0.2	34.60	0	0.00	34.55	0.2	5,130	0.00%
2022/01/24	1	35.00	0	0.00	35.10	1	5,082	0.02%
2022/01/18	0	0.00	3	35.50	35.95	-3	5,156	-0.06%
2022/01/17	0	0.00	10	35.40	35.40	-10	5,154	-0.19%
2022/01/14	0	0.00	20	35.45	35.40	-20	5,163	-0.39%
2022/01/13	0	0.00	1	36.00	36.00	-1	5,183	-0.02%
2022/01/12	0	0.00	1	35.95	36.00	-1	5,146	-0.02%
2022/01/11	0	0.00	1	35.85	35.90	-1	5,132	-0.02%
2022/01/10	2	35.38	0	0.00	35.30	2	5,111	0.04%
2022/01/06	0	0.00	2	35.45	35.65	-2	5,081	-0.04%
2022/01/04	0	0.00	4	35.70	35.90	-4	5,108	-0.08%
2022/01/03	0	0.00	1	36.15	35.85	-1	5,109	-0.02%
2021/12/29	1	36.55	0	0.00	36.55	1	5,126	0.02%
2021/12/28	3.1	36.65	0	0.00	36.65	3.1	5,134	0.06%
2021/12/27	71	37.13	1	37.10	37.20	70	5,044	1.39%
2021/12/24	0	0.00	2	35.95	36.05	-2	4,997	-0.04%
2021/12/22	0	0.00	1	35.90	35.90	-1	5,202	-0.02%
2021/12/17	0	0.00	4	35.90	36.15	-4	5,281	-0.08%
2021/12/16	50	35.70	0	0.00	35.55	50	5,262	0.95%
2021/12/15	0	0.00	6	35.85	35.70	-6	5,344	-0.11%
2021/12/13	0.1	36.20	204	36.26	36.10	-203.9	5,381	-3.79%	大賣/鉅額交易
2021/12/10	7	35.86	0	0.00	35.85	7	5,435	0.13%
2021/12/09	21	36.19	19	36.47	36.55	2	5,388	0.04%
2021/12/08	1	35.00	0	0.00	35.20	1	5,085	0.02%
2021/12/07	2	34.58	0	0.00	34.50	2	4,993	0.04%
2021/12/06	1	34.85	1	34.15	34.85	0	5,066	0.00%
2021/12/03	3	34.05	1	34.25	34.05	2	5,181	0.04%
2021/12/02	2.4	34.05	0	0.00	34.10	2.4	5,200	0.05%
2021/12/01	1	33.55	2	33.60	33.65	-1	5,197	-0.02%
2021/11/25	0.1	35.05	2	35.00	34.90	-1.9	5,090	-0.04%
2021/11/24	0	0.00	1	35.10	35.10	-1	5,171	-0.02%
2021/11/17	1	34.50	0	0.00	34.45	1	5,361	0.02%
2021/11/16	1.1	34.76	0	0.00	34.75	1.1	5,406	0.02%
2021/11/15	0	34.90	1	35.05	35.05	-1	5,536	-0.02%
2021/11/12	1	34.30	0	0.00	34.45	1	5,749	0.02%
2021/11/11	3	34.33	1	34.40	34.30	2	5,810	0.03%
2021/11/10	2	34.88	1	34.85	34.80	1	5,841	0.02%
2021/11/09	1	35.10	1	35.15	35.20	0	5,850	0.00%
2021/11/04	10	34.45	0	0.00	34.35	10	5,911	0.17%
2021/11/02	4	34.69	0	0.00	34.50	4	5,933	0.07%
2021/11/01	1	34.30	15	34.25	34.45	-14	5,893	-0.24%
2021/10/27	2	34.63	1	34.55	34.55	1	5,852	0.02%
2021/10/26	0.2	35.25	0	0.00	35.20	0.2	5,851	0.00%
2021/10/21	3.2	35.17	0	0.00	35.20	3.2	5,829	0.05%
2021/10/19	1	34.90	0	0.00	34.90	1	5,772	0.02%
2021/10/15	0	0.00	2	34.83	34.85	-2	5,770	-0.03%
2021/10/08	1	34.65	0	0.00	34.40	1	5,813	0.02%
2021/10/07	0.2	34.80	0	0.00	34.90	0.2	5,867	0.00%
2021/10/06	3	34.30	1	34.00	34.10	2	5,881	0.03%
2021/10/05	1	34.25	0	0.00	34.20	1	5,836	0.02%
2021/10/04	88	34.68	87	35.26	34.65	1	5,850	0.02%
2021/10/01	0.2	35.15	0	0.00	35.00	0.2	5,851	0.00%
2021/09/29	0	0.00	1	35.20	35.25	-1	5,680	-0.02%
2021/09/28	0.2	35.98	0	0.00	35.90	0.2	5,564	0.00%
2021/09/27	0	0.00	1	36.25	36.20	-1	5,592	-0.02%
2021/09/24	1.3	35.85	1	36.25	35.60	0.3	5,567	0.01%
2021/09/23	2	35.55	0	0.00	35.60	2	5,511	0.04%
2021/09/22	1	35.40	15	35.41	35.40	-14	5,509	-0.25%
2021/09/15	2	37.45	0	0.00	37.00	2	5,567	0.04%
2021/09/14	1	37.00	2	36.95	37.35	-1	5,544	-0.02%
2021/09/13	2	36.35	0	0.00	36.50	2	5,496	0.04%
2021/09/10	1	36.15	1	36.35	36.25	0	5,560	0.00%
2021/09/08	4	36.00	0	0.00	35.80	4	5,826	0.07%
2021/09/03	10	36.85	0	0.00	37.05	10	5,756	0.17%
2021/09/02	1	36.80	0	0.00	36.80	1	5,747	0.02%
2021/09/01	0.1	37.25	1	37.15	37.05	-0.9	5,735	-0.02%
2021/08/31	2.1	36.76	0	0.00	37.25	2.1	5,739	0.04%
2021/08/30	0.2	37.03	0	0.00	37.05	0.2	5,668	0.00%
2021/08/27	9.1	38.05	1	37.95	38.15	8.1	5,597	0.14%
2021/08/26	1.2	37.57	0	0.00	37.50	1.2	5,564	0.02%
2021/08/25	0.3	37.88	1	38.10	37.95	-0.7	5,540	-0.01%
2021/08/24	6	38.02	0	0.00	37.60	6	5,472	0.11%
2021/08/19	7	38.24	7	38.44	37.60	0	5,620	0.00%
2021/08/18	2	37.38	2	37.65	37.80	0	5,554	0.00%
2021/08/12	3	40.60	3	40.58	40.65	0	5,414	0.00%
2021/08/11	0	0.00	2	41.80	41.80	-2	5,363	-0.04%
2021/08/05	0	0.00	1	43.80	43.60	-1	5,835	-0.02%
2021/08/04	1	43.50	0	0.00	43.75	1	6,077	0.02%
2021/08/03	2	43.53	1	43.65	43.90	1	6,281	0.02%
2021/08/02	0	0.00	2	43.78	44.20	-2	6,363	-0.03%
2021/07/30	2.1	43.45	0	0.00	43.10	2.1	6,426	0.03%
2021/07/29	0	0.00	2	43.93	44.05	-2	6,570	-0.03%
2021/07/28	5	43.90	5	44.43	43.60	0	6,811	0.00%
2021/07/27	2	44.40	2	44.60	44.35	0	6,977	0.00%
2021/07/26	1	44.45	1	44.75	44.30	0	7,167	0.00%
2021/07/23	4	44.64	4	44.59	44.45	0	7,452	0.00%
2021/07/22	3	44.10	2	44.33	44.05	1	7,643	0.01%
2021/07/21	5	43.90	0	0.00	43.80	5	7,805	0.06%
2021/07/20	2.2	44.15	0	0.00	43.85	2.2	7,942	0.03%
2021/07/19	4.2	44.52	4	44.64	45.00	0.2	8,125	0.00%
2021/07/16	0	0.00	4	44.84	45.15	-4	8,566	-0.05%
2021/07/15	3.2	44.28	1	44.50	44.30	2.2	8,998	0.02%
2021/07/13	2	44.68	5	45.20	44.55	-3	10,139	-0.03%
2021/07/12	0	0.00	1	44.80	44.80	-1	10,396	-0.01%
2021/07/09	0.1	44.55	1	44.55	44.70	-0.9	10,836	-0.01%
2021/07/08	2.2	45.12	2	45.50	45.15	0.2	10,863	0.00%
2021/07/07	1	45.10	0	0.00	45.00	1	10,870	0.01%
2021/07/06	2.1	45.73	1	46.25	45.70	1.1	10,884	0.01%
2021/07/05	1	45.70	4	46.10	46.00	-3	10,972	-0.03%
2021/07/02	1.1	45.36	5	45.80	45.45	-3.9	10,992	-0.04%
2021/07/01	3	46.23	0.2	46.30	46.30	2.9	10,943	0.03%
2021/06/30	1	46.15	1.2	46.55	46.75	-0.2	10,959	0.00%
2021/06/29	1	46.20	0	0.00	46.60	1	11,003	0.01%
2021/06/25	5	47.40	1	47.90	47.35	4	11,196	0.04%
2021/06/24	0	0.00	3	47.12	47.45	-3	11,235	-0.03%
2021/06/23	2	45.10	6	45.64	46.00	-4	11,152	-0.04%
2021/06/22	3.1	44.85	6	44.97	44.95	-2.9	11,173	-0.03%
2021/06/21	3.2	44.35	3	44.72	44.30	0.2	11,334	0.00%
2021/06/18	2.1	44.46	0	0.00	44.45	2.1	11,309	0.02%
2021/06/17	1.1	44.81	1	45.25	45.30	0.1	11,002	0.00%
2021/06/16	0	0.00	3	45.43	45.50	-3	11,021	-0.03%
2021/06/15	4.2	46.09	3	46.50	45.65	1.2	11,061	0.01%
2021/06/11	5	46.49	2	47.03	46.35	3	11,112	0.03%
2021/06/10	3	46.58	6	46.76	46.50	-3	11,116	-0.03%
2021/06/09	2	46.73	1	47.00	47.00	1	11,095	0.01%
2021/06/08	2	46.95	3	47.12	47.00	-1	11,083	-0.01%
2021/06/07	4	46.38	4	46.78	46.40	0	11,102	0.00%
2021/06/04	4	47.59	2	47.80	47.65	2	11,091	0.02%
2021/06/03	0	0.00	2	48.10	48.00	-2	11,101	-0.02%
2021/06/02	4	47.74	50	47.86	48.20	-46	11,144	-0.41%
2021/06/01	0.1	46.80	1	46.80	47.00	-1	11,095	-0.01%
2021/05/31	1.2	47.02	0	0.00	46.65	1.2	11,201	0.01%
2021/05/28	1	47.60	1	47.55	47.40	0	11,297	0.00%
2021/05/26	0.1	45.75	0	0.00	46.25	0.1	11,197	0.00%
2021/05/25	2	45.95	2	45.63	46.30	0	11,152	0.00%
2021/05/24	1	44.55	0	0.00	44.60	1	11,108	0.01%
2021/05/21	0	0.00	1	44.30	44.35	-1	11,218	-0.01%
2021/05/20	1	43.15	1	43.55	44.20	0	11,167	0.00%
2021/05/19	2	43.55	0	0.00	43.55	2	11,092	0.02%
2021/05/18	0	0.00	2	43.55	43.75	-2	11,075	-0.02%
2021/05/17	5	41.38	1	42.40	41.30	4	11,014	0.04%
2021/05/13	1.2	43.17	1	43.70	43.90	0.2	10,697	0.00%
2021/05/12	1.2	46.75	14	46.64	45.00	-12.8	10,559	-0.12%
2021/05/11	1.2	50.25	4	49.89	48.60	-2.9	10,379	-0.03%
2021/05/10	2.1	51.69	1.1	51.03	51.50	1	10,201	0.01%
2021/05/07	2	50.75	1	50.80	51.00	1	10,178	0.01%
2021/05/06	13.1	50.09	10	50.29	50.70	3.1	10,138	0.03%
2021/05/05	4	50.09	330	50.27	49.50	-326	9,970	-3.27%	大賣/鉅額交易
2021/05/04	2	51.10	24	51.89	51.10	-22	9,745	-0.23%
2021/05/03	7	52.80	2	53.00	52.50	5	9,553	0.05%
2021/04/29	26	54.61	15	54.37	54.10	11	9,387	0.12%
2021/04/28	3	55.27	3	54.80	55.50	0	9,117	0.00%
2021/04/27	1	56.00	1	55.90	56.10	0	9,030	0.00%
2021/04/26	2	56.65	3	56.80	57.00	-1	8,914	-0.01%
2021/04/23	49	54.87	10	56.30	56.30	39	8,784	0.44%
2021/04/22	9	57.24	24	57.89	56.10	-15	8,588	-0.17%
2021/04/21	12	57.08	13	56.97	57.10	-1	8,128	-0.01%
2021/04/20	273	57.57	249.1	58.36	56.50	23.9	7,741	0.31%	大買/大賣/
2021/04/19	22.1	53.44	26	53.60	53.80	-3.9	6,858	-0.06%
2021/04/16	6	51.60	48	51.44	51.70	-42	6,557	-0.64%
2021/04/15	55.1	50.76	9.2	50.82	51.20	46	6,355	0.72%
2021/04/14	4	47.54	12	47.90	48.15	-8	5,976	-0.13%
2021/04/13	4.2	47.65	3	48.02	47.30	1.2	6,072	0.02%
2021/04/12	3	47.90	95	48.30	47.80	-92	6,202	-1.48%
2021/04/09	5	47.80	12	47.86	48.00	-7	6,238	-0.11%
2021/04/08	1	46.85	1	47.25	46.95	0	6,166	0.00%
2021/04/07	3	47.15	1	47.45	47.30	2	6,163	0.03%
2021/04/06	2	47.63	42	47.63	47.30	-40	6,151	-0.65%
2021/04/01	5	47.52	20	47.85	47.45	-15	6,115	-0.25%
2021/03/31	92	48.01	17	48.12	48.20	75	6,045	1.24%
2021/03/30	6	46.57	1	46.80	47.50	5	5,882	0.08%
2021/03/29	20	46.40	27	46.64	47.00	-7	5,788	-0.12%
2021/03/26	0	0.00	2	46.05	45.45	-2	5,754	-0.03%
2021/03/25	9	45.61	9	45.94	45.75	0	5,709	0.00%
2021/03/24	12	45.50	3	45.50	46.40	9	5,620	0.16%
2021/03/22	4	44.13	6	44.35	44.55	-2	5,468	-0.04%
2021/03/19	3	44.35	1	44.30	44.20	2	5,493	0.04%
2021/03/18	2	45.03	0	0.00	45.00	2	5,476	0.04%
2021/03/17	3	44.45	9	44.77	44.70	-6	5,413	-0.11%
2021/03/16	3.1	43.89	1	44.10	44.05	2.1	5,370	0.04%
2021/03/15	0	0.00	3	44.10	44.15	-3	5,446	-0.06%
2021/03/12	1	43.90	2	43.98	44.00	-1	5,608	-0.02%
2021/03/11	0.1	43.95	1	44.05	43.85	-0.9	5,662	-0.02%
2021/03/10	3	43.62	1	43.95	43.65	2	5,681	0.04%
2021/03/09	5	43.66	4	43.84	43.60	1	5,722	0.02%
2021/03/08	3	43.70	2	43.60	43.45	1	5,736	0.02%
2021/03/05	3	42.97	1	43.15	42.95	2	5,802	0.03%
2021/03/04	3	43.70	16	44.15	43.55	-13	5,959	-0.22%
2021/03/03	15	43.84	602	43.66	43.85	-587	5,920	-9.91%	大賣/鉅額交易
2021/03/02	0.1	42.95	0	0.00	42.40	0.1	5,874	0.00%
2021/02/26	5	43.15	0	0.00	43.15	5	5,890	0.08%
2021/02/25	0	0.00	5	44.66	44.45	-5	5,794	-0.09%
2021/02/24	0	0.00	1	44.85	44.40	-1	5,882	-0.02%
2021/02/23	2	44.40	1	44.70	44.65	1	6,035	0.02%
2021/02/22	2	43.30	0	0.00	43.60	2	6,028	0.03%
2021/02/19	0	0.00	17	42.49	42.55	-17	6,085	-0.28%
2021/02/18	0	0.00	8	43.50	43.30	-8	6,145	-0.13%
2021/02/17	0	0.00	1	42.90	42.70	-1	6,144	-0.02%
2021/02/05	2	41.60	3	42.03	41.80	-1	6,269	-0.02%
2021/02/04	9	41.84	0	0.00	41.65	9	6,367	0.14%
2021/02/03	10	41.60	0	0.00	42.45	10	6,557	0.15%
2021/02/01	0	0.00	1	40.85	40.80	-1	6,557	-0.02%
2021/01/29	1.1	40.08	1	39.95	39.95	0.1	6,608	0.00%
2021/01/28	0.1	40.76	1	40.45	40.35	-0.9	6,637	-0.01%
2021/01/27	11	41.53	9	41.68	41.40	2	6,668	0.03%
2021/01/26	1.1	41.50	0	0.00	41.50	1.1	6,678	0.02%
2021/01/21	0	0.00	2	41.90	41.70	-2	6,672	-0.03%
2021/01/20	4.1	41.59	1	41.95	41.60	3.1	6,659	0.05%
2021/01/18	1	41.80	2	42.23	42.35	-1	6,533	-0.02%
2021/01/15	1.2	43.29	1	43.20	43.05	0.2	6,497	0.00%
2021/01/14	0	0.00	1	43.15	43.10	-1	6,468	-0.02%
2021/01/13	1	43.70	0	0.00	43.30	1	6,412	0.02%
2021/01/12	1	43.05	1	43.45	43.05	0	6,351	0.00%
2021/01/11	0	0.00	3.2	43.11	43.55	-3.2	6,308	-0.05%
2021/01/08	0	0.00	1	43.30	43.60	-1	6,269	-0.02%
2021/01/07	5.2	42.60	3	42.67	42.85	2.2	6,170	0.04%
2021/01/06	6.2	41.42	8	41.38	41.35	-1.8	6,075	-0.03%
2021/01/05	5	42.96	4	42.87	42.80	1	5,880	0.02%
2021/01/04	5	43.22	10.8	43.66	44.40	-5.8	5,711	-0.10%
2020/12/31	3	44.00	1	43.95	44.05	2	5,632	0.04%
2020/12/30	0	0.00	4	43.80	44.10	-4	5,627	-0.07%
2020/12/29	2	43.28	0	0.00	43.35	2	5,619	0.04%
2020/12/25	1	43.55	1	43.75	43.55	0	5,672	0.00%
2020/12/24	7	43.46	7	43.61	43.50	0	5,697	0.00%
2020/12/23	10	43.43	9	43.63	43.35	1	5,735	0.02%
2020/12/22	5	43.78	4	44.13	43.05	1	5,733	0.02%
2020/12/21	3	44.12	3	44.32	44.65	0	5,756	0.00%
2020/12/18	1	45.05	0	0.00	45.10	1	5,733	0.02%
2020/12/16	0.1	45.25	1	45.20	45.70	-1	5,727	-0.02%
2020/12/11	1	44.55	3	44.82	44.35	-2	5,524	-0.04%
2020/12/10	1	44.55	3	44.65	44.80	-2	5,539	-0.04%
2020/12/09	3	45.20	0	0.00	45.30	3	5,503	0.05%
2020/12/08	5	44.89	7	45.06	45.45	-2	5,469	-0.04%
2020/12/07	2	43.85	0	0.00	43.80	2	5,351	0.04%
2020/12/03	0	0.00	1	42.70	43.30	-1	5,370	-0.02%
2020/12/02	83	43.30	1	43.45	43.20	82	5,391	1.52%
2020/11/30	0.1	42.50	1	43.20	42.50	-0.9	5,374	-0.02%
2020/11/27	2	43.08	0	0.00	43.20	2	5,260	0.04%
2020/11/26	1	43.25	1	43.35	43.20	0	5,288	0.00%
2020/11/25	1	43.00	2	43.20	43.00	-1	5,393	-0.02%
2020/11/24	3	42.07	1	42.45	42.75	2	5,366	0.04%
2020/11/23	2	43.90	1	44.00	43.30	1	5,316	0.02%
2020/11/20	1	42.80	13	43.30	43.25	-12	5,180	-0.23%
2020/11/19	0.1	41.70	1	41.70	41.80	-1	4,947	-0.02%
2020/11/18	1	40.70	16	40.85	41.05	-15	4,859	-0.31%
2020/11/16	4	39.95	0	0.00	39.95	4	4,811	0.08%
2020/11/13	40	40.84	30	40.43	39.95	10	4,820	0.21%
2020/11/12	3	39.67	2	40.03	39.90	1	4,745	0.02%
2020/11/11	3	39.05	21	39.19	40.00	-18	4,888	-0.37%
2020/11/10	1	38.35	1	38.55	38.60	0	4,971	0.00%
2020/11/09	17	38.56	0	0.00	38.60	17	5,060	0.34%
2020/11/06	0	0.00	2	38.15	38.25	-2	5,078	-0.04%
2020/11/05	0	0.00	6	37.97	38.00	-6	5,174	-0.12%
2020/11/04	1	37.20	3	37.03	37.50	-2	5,080	-0.04%
2020/11/03	2	36.35	5	36.67	36.70	-3	5,035	-0.06%
2020/11/02	0	0.00	1	36.05	36.05	-1	5,117	-0.02%
2020/10/30	2	36.00	2	36.03	36.10	0	5,225	0.00%
2020/10/29	2	36.40	3	36.65	36.35	-1	5,303	-0.02%
2020/10/28	1	37.15	0	0.00	37.10	1	5,346	0.02%
2020/10/27	0	0.00	2	37.40	37.45	-2	5,352	-0.04%
2020/10/26	6	37.36	6	36.92	37.25	0	5,348	0.00%
2020/10/23	7	36.64	0	0.00	36.75	7	5,346	0.13%
2020/10/22	4	36.70	3	36.97	36.70	1	5,425	0.02%
2020/10/21	2	36.68	2	36.95	36.85	0	5,463	0.00%
2020/10/20	1	36.75	0	0.00	36.80	1	5,487	0.02%
2020/10/19	1	36.90	0	0.00	37.05	1	5,553	0.02%
2020/10/15	1	36.65	1	36.65	36.60	0	5,670	0.00%
2020/10/13	2	36.98	1	37.20	37.20	1	5,812	0.02%
2020/10/12	0	0.00	1	37.25	37.70	-1	5,962	-0.02%
2020/10/07	0	0.00	3	37.90	38.00	-3	6,085	-0.05%
2020/10/06	0	0.00	4	37.80	38.00	-4	6,125	-0.07%
2020/10/05	0	0.00	1	37.30	37.90	-1	6,147	-0.02%
2020/09/30	3	36.88	2	37.10	36.90	1	6,153	0.02%
2020/09/24	0	0.00	1	35.70	35.70	-1	6,256	-0.02%
2020/09/16	0	0.00	1	38.30	38.25	-1	6,206	-0.02%
2020/09/15	0	0.00	4	38.25	38.50	-4	6,224	-0.06%
2020/09/09	0	0.00	10	38.05	38.45	-10	6,266	-0.16%
2020/09/08	0	0.00	1	37.40	37.50	-1	6,182	-0.02%
2020/09/07	0	0.00	19	37.05	37.25	-19	6,152	-0.31%
2020/09/03	6	35.70	0	0.00	35.85	6	6,096	0.10%
2020/09/02	14	35.87	3	35.68	35.90	11	6,043	0.18%
2020/09/01	1	36.20	0	0.00	36.40	1	6,018	0.02%
2020/08/31	4	37.68	0	0.00	36.00	4	5,954	0.07%
2020/08/28	1	37.40	0	0.00	37.30	1	5,794	0.02%
2020/08/26	1	37.95	0	0.00	37.75	1	5,800	0.02%
2020/08/21	1	37.95	0	0.00	38.10	1	6,084	0.02%
2020/08/20	7	36.99	0	0.00	37.45	7	6,072	0.12%
2020/08/18	2	38.65	16	38.36	39.00	-14	5,938	-0.24%
2020/08/17	12	38.95	1	38.95	38.75	11	5,860	0.19%
2020/08/14	24	38.30	5	38.31	38.65	19	5,618	0.34%
2020/08/12	0	0.00	6	36.85	36.35	-6	5,277	-0.11%
2020/08/11	6	36.65	0	0.00	36.65	6	5,220	0.11%
2020/08/06	1	36.40	10	36.60	36.40	-9	5,117	-0.18%
2020/08/05	0	0.00	2	35.80	35.90	-2	5,015	-0.04%
2020/08/04	0	0.00	14	34.88	35.55	-14	4,923	-0.28%
2020/08/03	13	33.72	11	33.91	33.60	2	4,841	0.04%
2020/07/31	1	34.05	0	0.00	33.95	1	4,787	0.02%
2020/07/30	0	0.00	2	34.00	34.40	-2	4,821	-0.04%
2020/07/29	2	33.50	1	33.65	33.65	1	4,862	0.02%
2020/07/28	3	33.55	5	33.75	33.55	-2	4,921	-0.04%
2020/07/27	5	34.37	7	34.48	34.00	-2	4,975	-0.04%
2020/07/24	7	34.67	0	0.00	34.50	7	4,982	0.14%
2020/07/23	1	35.00	2	35.15	35.00	-1	5,072	-0.02%
2020/07/22	2	35.55	6	35.78	35.65	-4	5,096	-0.08%
2020/07/21	0	0.00	7	35.62	35.55	-7	5,052	-0.14%
2020/07/20	10	35.16	13	35.31	35.05	-3	5,070	-0.06%
2020/07/17	14	36.05	0	0.00	35.70	14	5,023	0.28%
2020/07/16	23	37.17	5	36.95	37.00	18	4,973	0.36%
2020/07/13	0	0.00	8	35.96	35.55	-8	4,758	-0.17%
2020/07/10	1	35.45	3	35.55	35.50	-2	4,728	-0.04%
2020/07/09	5	35.90	0	0.00	36.00	5	4,714	0.11%
2020/07/08	4	35.90	7	35.87	36.00	-3	4,653	-0.06%
2020/07/07	1	35.30	0	0.00	35.15	1	4,545	0.02%
2020/07/03	1	34.95	1	35.00	34.95	0	4,557	0.00%
2020/07/02	0	0.00	12	34.55	35.15	-12	4,612	-0.26%
2020/07/01	7	33.81	4	33.95	33.90	3	4,589	0.07%
2020/06/30	10	33.78	3	33.95	33.75	7	4,590	0.15%
2020/06/29	13	34.00	4	33.95	33.95	9	4,602	0.20%
2020/06/24	6	34.60	0	0.00	34.50	6	4,614	0.13%
2020/06/23	1	34.25	8	34.51	34.70	-7	4,680	-0.15%
2020/06/22	5	34.72	0	0.00	34.60	5	4,693	0.11%
2020/06/19	1	35.15	1	35.05	35.00	0	4,719	0.00%
2020/06/18	10	35.51	3	35.15	35.10	7	4,715	0.15%
2020/06/17	5	35.26	18	35.23	35.70	-13	4,735	-0.27%
2020/06/16	12	34.13	0	0.00	34.15	12	4,763	0.25%
2020/06/10	1	35.90	0	0.00	36.00	1	5,095	0.02%
2020/06/05	0	0.00	11	34.80	34.75	-11	5,287	-0.21%
2020/06/04	1	34.95	5	34.95	34.75	-4	5,291	-0.08%
2020/06/03	1	34.20	1	34.25	34.60	0	5,331	0.00%
2020/06/02	1	33.65	0	0.00	33.80	1	5,305	0.02%
2020/06/01	0	0.00	3	34.18	33.75	-3	5,302	-0.06%
2020/05/28	0	0.00	1	34.20	33.55	-1	5,041	-0.02%
2020/05/27	2	33.48	7	33.90	34.00	-5	5,029	-0.10%
2020/05/26	1	33.80	12	33.43	33.80	-11	5,065	-0.22%
2020/05/25	0	0.00	11	32.48	32.50	-11	5,049	-0.22%
2020/05/22	6	33.18	6	32.60	32.55	0	5,050	0.00%
2020/05/21	4	33.56	1	33.80	33.80	3	5,024	0.06%
2020/05/20	1	32.85	6	33.58	33.70	-5	5,007	-0.10%
2020/05/19	0	0.00	5	33.27	33.30	-5	4,972	-0.10%
2020/05/15	1	31.85	30	31.90	31.80	-29	4,908	-0.59%
2020/05/14	21	32.22	0	0.00	32.00	21	4,866	0.43%
2020/05/13	1	33.20	0	0.00	33.05	1	4,782	0.02%
2020/05/12	3	33.50	0	0.00	33.35	3	4,745	0.06%
2020/05/11	14	33.99	6	34.50	33.85	8	4,722	0.17%
2020/05/08	9	34.07	1	34.60	33.85	8	4,701	0.17%
2020/05/07	4	34.18	0	0.00	34.15	4	4,681	0.09%
2020/05/06	34	34.63	0	0.00	34.50	34	4,675	0.73%
2020/05/05	0	0.00	1	34.80	34.55	-1	4,627	-0.02%
2020/05/04	2	33.53	0	0.00	34.10	2	4,569	0.04%
2020/04/30	1	34.50	0	0.00	34.55	1	4,501	0.02%
2020/04/29	0	0.00	2	34.60	34.50	-2	4,405	-0.05%
2020/04/28	2	33.58	2	34.08	34.55	0	4,379	0.00%
2020/04/27	12	32.65	26	32.35	32.80	-14	4,385	-0.32%
2020/04/24	1	30.70	0	0.00	30.60	1	4,282	0.02%
2020/04/23	14	31.14	7	31.45	30.85	7	4,231	0.17%
2020/04/21	3	31.85	4	32.11	31.80	-1	4,150	-0.02%
2020/04/17	2	33.58	1	33.65	33.10	1	4,100	0.02%
2020/04/16	0	0.00	1	32.75	32.85	-1	4,028	-0.02%
2020/04/15	6	33.06	7	33.42	33.40	-1	3,986	-0.03%
2020/04/14	3	33.23	7	32.59	33.30	-4	3,956	-0.10%
2020/04/13	7	32.16	0	0.00	32.05	7	3,904	0.18%
2020/04/10	7	32.20	6	32.30	32.55	1	3,896	0.03%
2020/04/09	2	32.38	2	33.00	32.10	0	3,878	0.00%
2020/04/08	1	32.00	5	32.41	32.60	-4	3,826	-0.10%
2020/04/07	5	31.04	8	31.36	31.40	-3	3,764	-0.08%
2020/04/06	1	30.20	0	0.00	30.05	1	3,697	0.03%
2020/03/31	6	31.13	2	31.25	30.80	4	3,591	0.11%
2020/03/30	2	30.85	6	30.75	31.15	-4	3,539	-0.11%
2020/03/27	4	31.03	2	31.15	31.00	2	3,489	0.06%
2020/03/26	2	31.05	0	0.00	31.00	2	3,437	0.06%
2020/03/25	5	31.32	6	31.47	31.55	-1	3,491	-0.03%
2020/03/24	10	30.79	15	31.01	30.70	-5	3,435	-0.15%
2020/03/20	4	30.23	2	30.45	30.25	2	3,357	0.06%
2020/03/17	5	33.26	2	33.10	33.00	3	3,023	0.10%
2020/03/13	0	0.00	2	36.05	36.00	-2	2,853	-0.07%
2020/03/12	0	0.00	13	37.65	37.85	-13	2,743	-0.47%
2020/03/11	9	37.75	6	37.80	38.00	3	2,632	0.11%
2020/03/10	2	37.75	6	37.98	38.35	-4	2,580	-0.16%
2020/03/09	9	38.07	6	38.23	38.10	3	2,568	0.12%
2020/03/06	2	38.90	0	0.00	39.00	2	2,521	0.08%
2020/03/02	0	0.00	2	38.95	39.00	-2	2,519	-0.08%
2020/02/26	0	0.00	4	38.90	39.10	-4	2,573	-0.16%
2020/02/25	1	38.65	1	38.65	38.70	0	2,585	0.00%
2020/02/24	0	0.00	2	39.00	38.90	-2	2,600	-0.08%
2020/02/21	10	39.18	10	39.32	39.15	0	2,615	0.00%
2020/02/20	12	39.23	2	39.20	39.10	10	2,680	0.37%
2020/02/19	6	39.23	12	39.45	39.45	-6	2,709	-0.22%
2020/02/18	2	39.15	1	39.25	39.20	1	2,738	0.04%
2020/02/17	4	39.53	0	0.00	39.45	4	2,819	0.14%
2020/02/14	0	0.00	7	39.91	39.95	-7	2,899	-0.24%
2020/02/13	1	39.55	4	39.65	39.55	-3	3,163	-0.09%
2020/02/12	5	39.53	0	0.00	39.45	5	3,227	0.15%
2020/02/10	1	39.05	0	0.00	39.40	1	3,239	0.03%
2020/02/07	2	39.75	9	39.76	39.60	-7	3,261	-0.21%
2020/02/06	10	40.10	0	0.00	40.00	10	3,273	0.31%
2020/02/05	3	39.78	6	39.90	39.95	-3	3,292	-0.09%
2020/02/04	4	39.55	0	0.00	39.60	4	3,293	0.12%
2020/02/03	0	0.00	2	39.08	39.35	-2	3,314	-0.06%
2020/01/31	2	39.58	0	0.00	39.35	2	3,313	0.06%
2020/01/30	1	40.15	3	39.25	39.10	-2	3,309	-0.06%
2020/01/16	0	0.00	2	42.10	42.15	-2	3,242	-0.06%
2020/01/15	2	41.85	2	42.10	42.10	0	3,280	0.00%
2020/01/13	0	0.00	2	42.05	42.40	-2	3,406	-0.06%
2020/01/10	0	0.00	2	41.65	41.75	-2	3,562	-0.06%
2020/01/09	4	41.41	8	41.46	41.50	-4	3,666	-0.11%
2020/01/08	10	41.14	4	41.40	41.05	6	3,823	0.16%
2020/01/07	0	0.00	4	41.50	41.35	-4	3,905	-0.10%
2019/12/31	10	41.80	0	0.00	41.80	10	4,073	0.25%
2019/12/30	2	42.00	0	0.00	42.10	2	4,085	0.05%
2019/12/27	2	42.15	4	42.33	42.30	-2	4,165	-0.05%
2019/12/26	2	42.00	0	0.00	42.10	2	4,186	0.05%
2019/12/25	1	42.10	12	42.00	42.00	-11	4,258	-0.26%
2019/12/24	2	42.05	0	0.00	42.00	2	4,413	0.05%
2019/12/23	7	42.39	0	0.00	42.45	7	4,491	0.16%
2019/12/20	0	0.00	15	42.48	43.05	-15	4,473	-0.34%
2019/12/19	6	42.15	0	0.00	42.20	6	4,446	0.13%
2019/12/17	1	42.00	0	0.00	42.30	1	4,627	0.02%
2019/12/16	0	0.00	5	42.03	42.00	-5	4,631	-0.11%
2019/12/13	10	41.83	0	0.00	41.65	10	4,676	0.21%
2019/12/12	6	41.45	2	41.75	41.65	4	4,648	0.09%
2019/12/11	4	40.88	4	41.10	41.15	0	4,660	0.00%
2019/12/10	0	0.00	4	41.08	41.00	-4	4,672	-0.09%
2019/12/09	34	41.07	36	40.81	40.85	-2	4,698	-0.04%
2019/12/06	3	41.28	6	41.42	41.40	-3	4,681	-0.06%
2019/12/05	4	41.15	0	0.00	41.10	4	4,680	0.09%
2019/12/04	7	41.13	8	41.36	41.35	-1	4,709	-0.02%
2019/12/03	0	0.00	4	41.21	41.40	-4	4,746	-0.08%
2019/11/29	5	41.75	0	0.00	41.60	5	4,782	0.10%
2019/11/28	2	42.05	0	0.00	42.00	2	4,904	0.04%
2019/11/27	4	41.93	0	0.00	42.00	4	5,085	0.08%
2019/11/26	7	42.16	2	42.18	41.85	5	5,132	0.10%
2019/11/25	3	42.05	0	0.00	42.10	3	5,056	0.06%
2019/11/22	5	42.28	4	42.33	42.20	1	5,197	0.02%
2019/11/21	1	41.90	1	42.20	41.85	0	5,305	0.00%
2019/11/20	5	42.09	2	42.00	42.20	3	5,512	0.05%
2019/11/19	4	42.29	13	42.27	42.45	-9	5,580	-0.16%
2019/11/18	3	42.53	3	42.73	42.80	0	5,521	0.00%
2019/11/15	6	42.98	0	0.00	42.95	6	5,489	0.11%
2019/11/14	0	0.00	20	42.90	42.95	-20	5,468	-0.37%
2019/11/13	10	43.47	3	43.42	43.35	7	5,403	0.13%
2019/11/12	70	44.69	69	44.81	44.00	1	5,374	0.02%
2019/11/11	3	47.05	3	46.90	46.95	0	5,134	0.00%
2019/11/06	2	48.30	0	0.00	48.30	2	5,175	0.04%
2019/11/04	1	48.00	5	48.20	48.25	-4	5,203	-0.08%
2019/10/30	0	0.00	2	47.90	48.00	-2	5,276	-0.04%
2019/10/29	0	0.00	7	47.91	47.30	-7	5,315	-0.13%
2019/10/28	2	47.93	0	0.00	47.55	2	5,312	0.04%
2019/10/23	1	48.35	19	47.91	47.90	-18	5,337	-0.34%
2019/10/22	2	47.85	31	47.99	47.80	-29	5,320	-0.55%
2019/10/21	2	48.50	0	0.00	48.55	2	5,267	0.04%
2019/10/18	5	48.40	1	48.70	48.70	4	5,261	0.08%
2019/10/17	0	0.00	2	48.05	48.15	-2	5,135	-0.04%
2019/10/16	0	0.00	2	47.15	47.95	-2	5,045	-0.04%
2019/10/15	2	46.45	5	46.60	46.60	-3	4,906	-0.06%
2019/10/14	1	45.85	3	45.82	46.05	-2	4,817	-0.04%
2019/10/08	0	0.00	3	45.40	45.15	-3	4,756	-0.06%
2019/10/07	0	0.00	1	45.55	45.35	-1	4,751	-0.02%
2019/10/04	0	0.00	20	45.45	45.45	-20	4,737	-0.42%
2019/10/03	9	44.99	5	44.86	45.00	4	4,717	0.08%
2019/10/02	0	0.00	1	45.80	45.85	-1	4,638	-0.02%
2019/10/01	0	0.00	1	46.10	46.15	-1	4,620	-0.02%
2019/09/27	22	45.74	21	46.18	45.80	1	4,558	0.02%
2019/09/26	3	45.30	0	0.00	45.10	3	4,414	0.07%
2019/09/24	0	0.00	24	44.78	44.65	-24	4,339	-0.55%
2019/09/23	1	44.80	0	0.00	45.00	1	4,302	0.02%
2019/09/20	0	0.00	1	44.35	44.40	-1	4,202	-0.02%
2019/09/19	0	0.00	4	44.25	44.50	-4	4,148	-0.10%
2019/09/18	0	0.00	10	44.65	44.60	-10	4,143	-0.24%
2019/09/17	1	44.25	16	44.44	44.40	-15	4,110	-0.36%
2019/09/16	21	44.34	0	0.00	44.25	21	4,158	0.51%
2019/09/12	6	44.30	2	44.15	44.15	4	4,115	0.10%
2019/09/11	10	44.12	11	43.87	44.00	-1	4,103	-0.02%
2019/09/10	0	0.00	2	43.95	43.95	-2	4,084	-0.05%
2019/09/09	17	43.78	0	0.00	43.80	17	4,057	0.42%
2019/09/06	5	43.88	2	43.95	43.85	3	4,060	0.07%
2019/09/05	7	43.84	0	0.00	43.70	7	4,098	0.17%
2019/09/04	0	0.00	6	43.28	43.50	-6	4,089	-0.15%
2019/09/03	2	43.55	20	43.55	43.45	-18	4,087	-0.44%
2019/09/02	5	44.85	14	44.70	44.05	-9	4,061	-0.22%
2019/08/29	2	43.10	0	0.00	43.00	2	3,771	0.05%
2019/08/27	6	43.11	7	43.56	43.00	-1	3,669	-0.03%
2019/08/26	8	42.95	9	42.69	42.60	-1	3,526	-0.03%
2019/08/23	27	42.75	4	42.19	42.50	23	3,394	0.68%
2019/08/22	87	41.12	2	41.13	41.30	85	3,183	2.67%
2019/08/21	1	40.05	0	0.00	40.00	1	3,179	0.03%
2019/08/19	0	0.00	10	40.01	40.00	-10	3,198	-0.31%
2019/08/16	10	39.68	30	40.01	40.10	-20	3,219	-0.62%
2019/08/15	1	40.25	20	39.90	40.10	-19	3,211	-0.59%
2019/08/14	51	40.48	0	0.00	40.15	51	3,248	1.57%
2019/08/13	0	0.00	300	40.43	40.25	-300	3,256	-9.21%	大賣/鉅額交易
2019/08/12	1	38.95	13	40.07	40.00	-12	3,229	-0.37%
2019/08/08	12	38.95	7	39.00	39.05	5	3,192	0.16%
2019/08/06	9	38.63	3	39.00	38.75	6	3,254	0.18%
2019/08/05	3	38.85	3	39.05	38.95	0	3,269	0.00%
2019/08/02	6	39.02	2	39.20	39.00	4	3,267	0.12%
2019/08/01	6	39.48	6	39.68	39.55	0	3,315	0.00%
2019/07/30	0	0.00	2	40.15	40.15	-2	3,299	-0.06%
2019/07/25	1	40.05	0	0.00	40.10	1	3,322	0.03%
2019/07/24	0	0.00	5	39.76	39.65	-5	3,357	-0.15%
2019/07/23	1	39.60	329	39.55	39.65	-328	3,402	-9.64%	大賣/鉅額交易
2019/07/22	5	39.50	1	39.55	39.45	4	3,403	0.12%
2019/07/19	0	0.00	1	40.40	40.40	-1	3,498	-0.03%
2019/07/18	7	40.20	315	40.21	40.20	-308	3,544	-8.69%	大賣/鉅額交易
2019/07/17	3	40.25	3	40.45	40.30	0	3,573	0.00%
2019/07/16	1	40.50	0	0.00	40.55	1	3,634	0.03%
2019/07/15	6	40.61	0	0.00	40.65	6	3,711	0.16%
2019/07/12	10	40.70	5	40.50	40.65	5	3,804	0.13%
2019/07/11	4	40.35	2	40.45	40.40	2	3,838	0.05%
2019/07/10	0	0.00	1	40.25	40.25	-1	3,878	-0.03%
2019/07/09	0	0.00	301	40.11	40.05	-301	3,918	-7.68%	大賣/鉅額交易
2019/07/08	5	40.02	300	40.06	40.20	-295	3,957	-7.45%	大賣/鉅額交易
2019/07/04	0	0.00	2	40.40	40.35	-2	4,027	-0.05%
2019/07/03	0	0.00	200	40.08	40.40	-200	4,030	-4.96%	大賣/鉅額交易
2019/07/02	2	39.95	2	39.95	40.00	0	4,035	0.00%
2019/07/01	2	40.00	300	40.08	39.90	-298	4,041	-7.37%	大賣/鉅額交易
2019/06/28	6	40.18	0	0.00	40.10	6	4,031	0.15%
2019/06/26	3	40.10	5	40.39	40.45	-2	4,005	-0.05%
2019/06/25	15	40.14	2	40.30	40.30	13	4,038	0.32%
2019/06/21	2	40.45	0	0.00	40.55	2	4,072	0.05%
2019/06/19	0	0.00	3	40.00	40.25	-3	4,059	-0.07%
2019/06/18	0	0.00	2	39.75	39.80	-2	4,034	-0.05%
2019/06/17	0	0.00	1	39.70	39.50	-1	4,040	-0.02%
2019/06/14	0	0.00	200	39.15	39.30	-200	4,044	-4.95%	大賣/鉅額交易
2019/06/13	1	39.10	0	0.00	39.10	1	4,028	0.02%
2019/06/12	4	39.55	0	0.00	39.55	4	4,083	0.10%
2019/06/11	2	40.05	0	0.00	40.10	2	4,023	0.05%
2019/06/10	0	0.00	2	40.30	40.40	-2	3,992	-0.05%
2019/06/04	0	0.00	500	39.92	39.80	-500	3,922	-12.75%	大賣/鉅額交易
2019/05/31	0	0.00	1	40.05	40.10	-1	3,899	-0.03%
2019/05/30	0	0.00	4	40.00	40.05	-4	3,877	-0.10%
2019/05/29	7	39.71	0	0.00	39.60	7	3,889	0.18%
2019/05/28	0.6	40.10	0	0.00	40.00	0.6	3,918	0.02%
2019/05/27	0	0.00	6	39.98	40.00	-6	3,864	-0.16%
2019/05/24	5	39.65	2	39.95	39.40	3	3,855	0.08%
2019/05/23	6	39.69	0	0.00	39.85	6	3,854	0.16%
2019/05/22	1	40.45	0	0.00	40.15	1	3,830	0.03%
2019/05/21	1	40.15	5	40.00	40.65	-4	3,842	-0.10%
2019/05/20	4	39.23	10	39.37	39.35	-6	3,766	-0.16%
2019/05/17	8	38.76	7	39.01	38.65	1	3,753	0.03%
2019/05/16	1	38.80	1	38.80	38.65	0	3,756	0.00%
2019/05/15	0	0.00	1	39.00	39.00	-1	3,749	-0.03%
2019/05/14	2	38.58	0	0.00	38.75	2	3,736	0.05%
2019/05/13	5	38.99	1	39.00	39.10	4	3,689	0.11%
2019/05/10	1	40.05	0	0.00	39.70	1	3,645	0.03%
2019/05/09	2	40.10	2	40.13	39.95	0	3,642	0.00%
2019/05/08	7	40.35	7	40.44	40.65	0	3,564	0.00%
2019/05/07	2	40.55	2	40.85	40.85	0	3,503	0.00%
2019/05/06	5	40.89	2	41.60	40.80	3	3,461	0.09%
2019/05/03	1	41.55	50	41.61	41.70	-49	3,390	-1.45%
2019/05/02	50	41.45	0	0.00	41.45	50	3,385	1.48%
2019/04/30	5	41.32	0	0.00	41.25	5	3,366	0.15%
2019/04/29	2	41.40	7	41.46	41.60	-5	3,305	-0.15%
2019/04/26	1	40.70	0	0.00	41.00	1	3,252	0.03%
2019/04/25	2	40.85	0	0.00	40.40	2	3,231	0.06%
2019/04/24	0	0.00	2	41.20	41.05	-2	3,100	-0.06%
2019/04/23	0	0.00	29	40.95	41.00	-29	3,036	-0.96%
2019/04/22	2	41.00	2	41.40	41.00	0	2,998	0.00%
2019/04/19	8	41.15	7	41.41	41.20	1	2,929	0.03%
2019/04/17	2	41.08	0	0.00	41.15	2	2,785	0.07%
2019/04/15	6	41.50	6	41.93	41.30	0	2,687	0.00%
2019/04/12	10	41.69	0	0.00	41.50	10	2,632	0.38%
2019/04/11	3	42.00	0	0.00	42.05	3	2,596	0.12%
2019/04/10	0	0.00	10	42.22	42.55	-10	2,562	-0.39%
2019/04/08	3	41.60	3	41.95	41.70	0	2,546	0.00%
2019/04/02	2	41.45	1	41.55	41.45	1	2,592	0.04%
2019/04/01	5	41.62	0	0.00	41.45	5	2,590	0.19%
2019/03/29	0	0.00	9	41.81	41.95	-9	2,572	-0.35%
2019/03/28	5	41.52	0	0.00	41.40	5	2,748	0.18%
2019/03/27	80	41.84	5	41.90	41.90	75	2,725	2.75%
2019/03/26	2	41.55	0	0.00	41.65	2	2,711	0.07%
2019/03/25	16	41.92	1	41.80	42.20	15	2,660	0.56%
2019/03/22	24	42.87	0	0.00	42.95	24	2,616	0.92%
2019/03/21	0	0.00	24	43.76	43.70	-24	2,614	-0.92%
2019/03/20	1	43.45	0.3	43.55	43.55	0.7	2,637	0.03%
2019/03/18	0	0.00	2	42.80	43.15	-2	2,616	-0.08%
2019/03/15	4	42.25	5	42.56	43.00	-1	2,610	-0.04%
2019/03/12	10	42.85	0	0.00	42.85	10	2,512	0.40%
2019/03/07	10	43.00	0	0.00	43.00	10	2,724	0.37%
2019/03/05	0	0.00	0.4	43.40	43.10	-0.4	2,812	-0.01%
2019/03/04	4	42.70	3	43.45	43.55	1	2,839	0.04%
2019/02/27	0	0.00	7	44.11	43.75	-7	2,823	-0.25%
2019/02/26	0	0.00	1	44.00	44.05	-1	2,770	-0.04%
2019/02/25	5	43.45	0	0.00	43.60	5	2,724	0.18%
2019/02/22	1	43.40	0	0.00	43.40	1	2,728	0.04%
2019/02/21	1	43.00	0	0.00	43.05	1	2,729	0.04%
2019/02/20	0	0.00	2	43.25	43.25	-2	2,753	-0.07%
2019/02/12	0	0.00	5	44.03	44.20	-5	3,174	-0.16%
2019/02/11	2	43.35	1	43.25	43.45	1	3,165	0.03%
2019/01/25	2	42.60	1	42.80	42.80	1	3,106	0.03%
2019/01/23	0	0.00	1	42.50	42.85	-1	3,147	-0.03%
2019/01/22	0	0.00	1	42.50	42.50	-1	3,176	-0.03%
2019/01/21	2	43.10	0	0.00	42.95	2	3,193	0.06%
2019/01/18	0	0.00	2	42.90	43.00	-2	3,227	-0.06%
2019/01/16	1	42.80	0	0.00	42.75	1	3,271	0.03%
2019/01/14	1	42.15	0	0.00	42.15	1	3,303	0.03%
2019/01/10	0	0.00	1	42.55	42.55	-1	3,349	-0.03%
2019/01/09	0	0.00	1	42.50	42.65	-1	3,376	-0.03%
2019/01/07	1	42.10	1	42.00	41.90	0	3,428	0.00%
2019/01/03	0	0.00	1	41.10	41.05	-1	3,602	-0.03%
2018/12/22	0	0.00	1	40.70	41.00	-1	3,697	-0.03%
2018/12/21	6	40.68	1	40.10	40.00	5	3,756	0.13%
2018/12/20	2	42.83	0	0.00	43.10	2	3,600	0.06%
2018/12/17	1	42.85	0	0.00	43.00	1	3,651	0.03%
2018/12/06	1	41.95	0	0.00	41.75	1	3,784	0.03%
2018/12/04	0	0.00	1	42.95	43.40	-1	3,811	-0.03%
2018/12/03	1	43.35	0	0.00	43.20	1	3,805	0.03%
2018/11/26	0	0.00	5	40.85	40.60	-5	3,671	-0.14%
2018/11/23	0	0.00	86	40.11	39.95	-86	3,664	-2.35%
2018/11/20	0	0.00	1	40.00	40.30	-1	3,722	-0.03%
2018/11/19	5	40.15	2	39.95	40.00	3	3,757	0.08%
2018/11/16	0	0.00	9	39.71	40.45	-9	3,768	-0.24%
2018/11/14	0	0.00	1	38.95	39.10	-1	3,785	-0.03%
2018/11/13	4	38.56	2	39.05	39.20	2	3,790	0.05%
2018/11/12	3	39.42	2	39.20	39.10	1	3,715	0.03%
2018/11/09	5	41.43	20	41.45	41.50	-15	3,620	-0.41%
2018/11/08	0	0.00	58	43.25	43.60	-58	3,552	-1.63%
2018/10/30	2	41.90	0	0.00	42.55	2	4,149	0.05%
2018/10/26	0	0.00	32	41.80	41.55	-32	4,157	-0.77%
2018/10/25	0	0.00	4	41.50	41.80	-4	4,162	-0.10%
2018/10/24	0	0.00	7	41.71	42.50	-7	4,211	-0.17%
2018/10/19	1	42.20	0	0.00	42.50	1	4,270	0.02%
2018/10/18	1	42.80	0	0.00	42.80	1	4,251	0.02%
2018/10/16	2	42.70	4	42.80	42.65	-2	4,240	-0.05%
2018/10/12	1	43.00	0	0.00	43.60	1	4,205	0.02%
2018/10/09	0	0.00	1	45.30	45.60	-1	4,095	-0.02%
2018/10/08	1	45.70	0	0.00	45.50	1	4,078	0.02%
2018/10/05	0	0.00	400	45.61	45.70	-400	4,128	-9.69%	大賣/鉅額交易
2018/10/04	5	46.30	0	0.00	46.30	5	4,180	0.12%
2018/10/03	0	0.00	1	47.15	47.00	-1	4,167	-0.02%
2018/10/02	2	47.70	4	47.50	47.30	-2	4,181	-0.05%
2018/09/28	8	48.64	1	48.00	48.00	7	4,210	0.17%
2018/09/27	0	0.00	1	47.80	48.45	-1	4,159	-0.02%
2018/09/21	1	47.90	0	0.00	47.85	1	4,134	0.02%
2018/09/18	1	48.00	0	0.00	47.90	1	4,085	0.02%
2018/09/17	1	47.30	0	0.00	47.30	1	4,055	0.02%
2018/09/13	0	0.00	3	46.50	46.80	-3	4,039	-0.07%
2018/09/05	4	46.60	0	0.00	46.15	4	4,179	0.10%
2018/09/04	1	47.05	0	0.00	47.05	1	4,238	0.02%
2018/09/03	0	0.00	2	46.70	46.95	-2	4,257	-0.05%
2018/08/31	1	45.80	0	0.00	46.90	1	4,244	0.02%
2018/08/24	2	45.68	1	45.50	45.50	1	4,282	0.02%
2018/08/23	2	46.10	1	46.35	46.10	1	4,370	0.02%
2018/08/22	1	46.60	1	46.50	46.60	0	4,375	0.00%
2018/08/21	2	47.30	0	0.00	47.45	2	4,141	0.05%
2018/08/17	0	0.00	6	46.83	46.75	-6	4,147	-0.14%
2018/08/16	0	0.00	3	46.22	47.05	-3	4,166	-0.07%
2018/08/14	0	0.00	1	47.15	47.25	-1	4,240	-0.02%
2018/08/13	9	47.51	6	47.38	47.25	3	4,268	0.07%
2018/08/10	2	48.80	0	0.00	49.10	2	4,196	0.05%
2018/08/09	2	48.70	0	0.00	49.00	2	4,209	0.05%
2018/08/08	3	49.07	11	48.95	49.05	-8	4,280	-0.19%
2018/08/07	5	49.15	1	49.40	49.45	4	4,302	0.09%
2018/08/06	4	48.56	1	48.50	48.80	3	4,227	0.07%
2018/08/03	0	0.00	500	46.91	47.05	-500	4,065	-12.30%	大賣/鉅額交易
2018/07/31	4	47.30	0	0.00	47.30	4	4,018	0.10%
2018/07/30	1	47.00	0	0.00	47.00	1	3,983	0.03%
2018/07/25	1	45.75	0	0.00	45.75	1	3,900	0.03%
2018/07/24	0	0.00	1	45.05	45.80	-1	3,938	-0.03%
2018/07/23	3	45.27	0	0.00	45.20	3	3,924	0.08%
2018/07/19	0	0.00	6	45.70	45.10	-6	3,922	-0.15%
2018/07/17	6	45.26	0	0.00	45.30	6	3,917	0.15%
2018/07/13	1	44.15	4	44.29	44.40	-3	3,966	-0.08%
2018/07/12	1	45.35	0	0.00	46.00	1	3,931	0.03%
2018/07/10	3	45.05	0	0.00	45.15	3	3,857	0.08%
2018/07/06	2	44.63	0	0.00	44.60	2	3,884	0.05%
2018/06/25	2	45.05	0	0.00	45.00	2	4,253	0.05%
2018/06/21	1	45.35	0	0.00	45.20	1	4,335	0.02%
2018/06/20	2	45.50	0	0.00	45.55	2	4,379	0.05%
2018/06/19	2	45.28	0	0.00	45.10	2	4,403	0.05%
2018/06/14	1	47.00	0	0.00	46.70	1	4,342	0.02%
2018/06/12	0	0.00	16	48.03	47.85	-16	4,403	-0.36%
2018/06/07	0	0.00	1	46.90	47.15	-1	4,419	-0.02%
2018/06/06	1	46.15	1	46.70	46.60	0	4,452	0.00%
2018/05/31	3	44.90	0	0.00	45.60	3	4,426	0.07%
2018/05/30	1	45.00	0	0.00	44.95	1	4,338	0.02%
2018/05/24	51	46.05	0	0.00	46.10	51	4,470	1.14%
2018/05/22	3	46.40	1	46.50	46.60	2	4,522	0.04%
2018/05/16	3	44.10	1	44.05	44.50	2	4,687	0.04%
2018/05/15	3	44.97	0	0.00	45.00	3	4,683	0.06%
2018/05/14	2	46.10	0	0.00	45.90	2	4,768	0.04%
2018/05/11	0	0.00	1	46.15	46.25	-1	4,760	-0.02%
2018/04/19	0	0.00	1	48.15	48.15	-1	5,112	-0.02%
2018/04/18	0	0.00	1	47.30	47.20	-1	5,086	-0.02%
2018/04/16	800	47.68	0	0.00	47.95	800	5,114	15.64%	大買/鉅額交易
2018/04/13	0	0.00	1	47.70	47.75	-1	5,192	-0.02%
2018/04/12	1	47.95	0	0.00	47.80	1	5,243	0.02%
2018/04/09	0	0.00	1	48.05	48.05	-1	5,268	-0.02%
2018/04/03	0	0.00	7	46.64	46.70	-7	5,250	-0.13%
2018/04/02	0	0.00	21	46.90	46.80	-21	5,274	-0.40%
2018/03/31	3	46.92	0	0.00	47.05	3	5,295	0.06%
2018/03/30	1	47.25	0	0.00	47.05	1	5,263	0.02%
2018/03/29	4	47.15	0	0.00	47.35	4	5,203	0.08%
2018/03/28	4	47.91	0	0.00	47.80	4	5,071	0.08%
2018/03/26	1	48.65	0	0.00	49.00	1	4,977	0.02%
2018/03/19	3	50.00	0	0.00	49.90	3	4,845	0.06%
2018/03/16	2	50.10	0	0.00	50.10	2	4,849	0.04%
2018/03/15	2	50.55	0	0.00	50.40	2	4,777	0.04%
2018/03/14	0	0.00	1	50.50	50.50	-1	4,772	-0.02%
2018/03/13	1	49.95	0	0.00	49.95	1	4,742	0.02%
2018/03/12	1	50.50	1	50.00	50.30	0	4,801	0.00%
2018/03/05	2	49.70	0	0.00	49.10	2	5,177	0.04%
2018/02/27	0	0.00	1	50.70	50.20	-1	5,244	-0.02%
2018/02/26	2	50.80	2	50.75	50.50	0	5,222	0.00%
2018/02/23	1	50.00	1	50.40	50.40	0	5,183	0.00%
2018/02/22	1	49.60	0	0.00	49.60	1	5,217	0.02%
2018/02/21	0	0.00	1	49.75	50.00	-1	5,162	-0.02%
2018/02/12	2	48.75	1	49.00	48.95	1	5,113	0.02%
2018/02/09	5	47.37	0	0.00	47.40	5	5,109	0.10%
2018/02/08	6	48.97	0	0.00	49.00	6	5,034	0.12%
2018/02/07	0.5	49.55	0	0.00	49.10	0.5	5,038	0.01%
2018/02/06	2	49.73	0	0.00	49.40	2	5,004	0.04%
2018/02/02	2	51.10	0	0.00	51.30	2	4,943	0.04%
2018/01/30	0	0.00	10	51.60	51.10	-10	4,856	-0.21%
2018/01/29	0	0.00	10.1	51.41	51.60	-10.1	4,824	-0.21%
2018/01/26	20	51.50	0	0.00	51.50	20	4,775	0.42%
2018/01/24	1	51.60	0	0.00	51.60	1	4,704	0.02%
2018/01/19	0	0.00	2	52.40	52.20	-2	4,629	-0.04%
2018/01/18	0	0.00	11	53.05	52.40	-11	4,583	-0.24%
2018/01/17	3	52.57	0	0.00	52.60	3	4,528	0.07%
2018/01/16	1	51.80	1	51.70	51.80	0	4,415	0.00%
2018/01/15	1	51.60	0	0.00	51.60	1	4,386	0.02%
2018/01/12	14	51.34	500	51.37	51.60	-486	4,365	-11.13%	大賣/鉅額交易
2018/01/11	2	51.30	0	0.00	51.30	2	4,313	0.05%
2018/01/10	0	0.00	1	51.30	51.50	-1	4,289	-0.02%
2018/01/09	12	51.03	0	0.00	51.20	12	4,257	0.28%
2018/01/08	0	0.00	1	51.30	51.60	-1	4,174	-0.02%
2018/01/03	2	52.00	1	51.90	52.00	1	4,068	0.02%
2018/01/02	2	51.70	0	0.00	51.70	2	4,032	0.05%