正新 (2105)-永豐金-台南券商分點個股進出

台股 » 個股 » 正新 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

正新

(2105)

可現股當沖

股價
46.90
漲跌
▼0.95
漲幅
-1.99%
成交量
7,480張
產業
上市橡膠類股
968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-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-台南券商分點個股進出
永豐金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	1	48.15	0.3	48.00	48.00	0.8	4,650	0.02%
2024/04/16	1	48.45	0	0.00	48.20	1	4,626	0.02%
2024/04/15	0	0.00	3	49.58	49.45	-3	4,574	-0.07%
2024/04/11	1	49.55	3.1	49.35	49.20	-2.1	4,517	-0.05%
2024/04/10	1	49.15	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	0	0.00	1	48.90	48.55	-1	4,601	-0.02%
2024/04/03	2.1	48.51	2	48.45	48.70	0.1	4,588	0.00%
2024/04/02	2	48.65	3	48.75	48.80	-1	4,561	-0.02%
2024/04/01	1	50.20	1	50.00	49.75	0	4,560	0.00%
2024/03/29	1	50.00	4	49.99	50.00	-3	4,566	-0.07%
2024/03/28	2	49.60	3	49.77	49.70	-1	4,531	-0.02%
2024/03/27	7	49.83	9.1	49.93	49.85	-2.1	4,663	-0.04%
2024/03/26	3	49.15	3	48.95	48.85	0	4,973	0.00%
2024/03/25	1.1	47.72	2	47.70	48.15	-1	5,384	-0.02%
2024/03/22	6	48.10	3	48.67	48.10	3	5,850	0.05%
2024/03/21	5	48.91	1	48.60	49.15	4	6,293	0.06%
2024/03/20	6	48.30	0	0.00	48.40	6	6,762	0.09%
2024/03/18	3	49.80	4	49.71	49.50	-1	6,858	-0.01%
2024/03/15	3	47.57	8.6	47.89	48.20	-5.6	6,781	-0.08%
2024/03/14	0	0.00	2.2	46.72	47.65	-2.2	6,721	-0.03%
2024/03/13	2.1	45.97	2	46.50	46.60	0.1	6,724	0.00%
2024/03/12	0	0.00	1	46.00	46.50	-1	6,803	-0.01%
2024/03/11	4	45.83	0	0.00	46.10	4	6,963	0.06%
2024/03/08	0	0.00	1.2	46.26	46.30	-1.2	7,198	-0.02%
2024/03/07	0	0.00	0.1	45.55	45.90	-0.1	7,479	0.00%
2024/03/06	0	0.00	0.2	45.80	46.05	-0.2	7,524	0.00%
2024/03/04	1	46.75	9	46.58	46.75	-8	7,683	-0.10%
2024/03/01	1	46.75	1	46.45	46.65	0	7,758	0.00%
2024/02/29	0	0.00	2	46.58	46.95	-2	7,836	-0.03%
2024/02/27	0	0.00	4	46.18	46.30	-4	7,785	-0.05%
2024/02/26	0	0.00	5	46.17	46.20	-5	7,805	-0.06%
2024/02/23	0	0.00	11	46.48	46.30	-11	7,848	-0.14%
2024/02/22	0	0.00	8	45.93	46.30	-8	7,894	-0.10%
2024/02/21	0.2	45.60	6	45.72	45.85	-5.8	7,974	-0.07%
2024/02/20	1.1	45.88	3	45.85	46.00	-1.9	8,052	-0.02%
2024/02/19	0	0.00	2	46.20	46.40	-2	8,186	-0.02%
2024/02/16	0	0.00	7.1	46.16	46.55	-7.1	8,334	-0.08%
2024/02/15	1.1	45.22	0	45.70	45.10	1.1	8,361	0.01%
2024/02/05	1	45.35	3.5	45.71	45.45	-2.5	8,405	-0.03%
2024/02/02	3	45.47	1.2	45.63	45.70	1.8	8,426	0.02%
2024/02/01	4	44.90	10	45.65	44.85	-6	8,426	-0.07%
2024/01/31	1	45.40	1	45.30	45.45	0	8,453	0.00%
2024/01/30	0.3	44.95	6	45.18	45.10	-5.8	8,500	-0.07%
2024/01/29	0	0.00	5	45.14	45.20	-5	8,572	-0.06%
2024/01/26	2	44.63	2	44.65	44.90	0	8,578	0.00%
2024/01/25	0	0.00	3	44.45	44.35	-3	8,606	-0.03%
2024/01/23	0	43.00	0	0.00	43.20	0	8,675	0.00%
2024/01/18	0	0.00	1	42.30	42.35	-1	8,755	-0.01%
2024/01/17	0	0.00	1	43.10	42.90	-1	8,775	-0.01%
2024/01/16	1	43.10	15	43.10	43.10	-14	8,733	-0.16%
2024/01/12	1	43.75	0	0.00	43.75	1	8,720	0.01%
2024/01/11	4.2	42.97	28	43.08	43.60	-23.8	8,766	-0.27%
2024/01/10	1.1	44.46	12	44.22	43.95	-10.9	8,745	-0.12%
2024/01/09	1	44.95	0	0.00	44.75	1	8,781	0.01%
2024/01/08	0	0.00	18	45.19	45.10	-18	8,839	-0.20%
2024/01/04	0	0.00	1	44.85	44.95	-1	9,077	-0.01%
2024/01/03	2	44.72	0	0.00	44.95	2	9,315	0.02%
2024/01/02	1	44.90	1	45.40	45.55	0	9,284	0.00%
2023/12/29	1	44.90	2	45.40	44.90	-1	9,312	-0.01%
2023/12/28	0	0.00	3	45.00	45.00	-3	9,359	-0.03%
2023/12/27	0	44.45	3	44.58	44.90	-3	9,441	-0.03%
2023/12/26	6.2	44.62	5	44.60	44.50	1.2	9,419	0.01%
2023/12/25	2	44.80	1.4	44.97	44.75	0.6	9,438	0.01%
2023/12/22	15	46.16	0	0.00	45.45	15	9,439	0.16%
2023/12/21	10	45.87	31	46.01	47.90	-21	9,287	-0.23%
2023/12/20	9.4	46.58	39	46.52	47.00	-29.6	8,874	-0.33%
2023/12/19	10	45.92	24	46.50	46.25	-14	8,458	-0.17%
2023/12/18	16	46.23	2.7	45.89	46.60	13.3	8,068	0.17%
2023/12/15	5	45.35	11	45.58	45.35	-6	7,684	-0.08%
2023/12/14	2	45.40	1	45.40	45.30	1	7,343	0.01%
2023/12/13	5	45.15	6	45.05	45.00	-1	7,361	-0.01%
2023/12/12	1	46.20	0	0.00	46.30	1	7,329	0.01%
2023/12/11	2	45.35	4	45.46	45.40	-2	7,273	-0.03%
2023/12/08	0	0.00	3	45.10	45.00	-3	7,356	-0.04%
2023/12/07	0	0.00	1	45.00	44.85	-1	7,324	-0.01%
2023/12/06	3	45.13	1	45.30	45.00	2	7,366	0.03%
2023/12/05	9.2	44.19	13	44.14	44.25	-3.8	7,404	-0.05%
2023/12/04	8.5	45.52	24	45.54	44.70	-15.5	7,195	-0.22%
2023/12/01	3.5	46.60	1	46.50	46.50	2.5	6,918	0.04%
2023/11/30	2	46.75	3	46.80	47.05	-1	6,870	-0.01%
2023/11/29	0	0.00	1	47.30	47.30	-1	6,788	-0.01%
2023/11/28	1.1	47.50	32.1	47.53	47.45	-31	6,868	-0.45%
2023/11/27	0	0.00	4	46.93	46.85	-4	6,925	-0.06%
2023/11/24	1	46.10	0.1	46.05	46.10	1	7,031	0.01%
2023/11/22	1	45.65	2	46.28	46.20	-1	7,191	-0.01%
2023/11/21	0	45.86	0	0.00	46.10	0	7,189	0.00%
2023/11/20	2	45.58	0.2	45.85	45.65	1.8	7,140	0.03%
2023/11/17	0.1	46.08	9	46.40	46.55	-8.9	7,059	-0.13%
2023/11/16	9.2	46.29	1.3	46.72	45.90	7.9	7,001	0.11%
2023/11/15	0	0.00	126	46.36	46.55	-126	6,860	-1.84%	大賣/鉅額交易
2023/11/14	5.1	45.69	0	0.00	45.50	5.1	6,711	0.08%
2023/11/13	1	45.40	2	45.48	45.65	-1	6,650	-0.02%
2023/11/10	0	0.00	29	44.97	44.80	-29	6,582	-0.44%
2023/11/09	12	44.71	1	44.70	44.80	11	6,546	0.17%
2023/11/08	1	44.80	5	45.00	45.00	-4	6,540	-0.06%
2023/11/07	5	44.92	8	44.94	44.95	-3	6,576	-0.05%
2023/11/06	0	0.00	1	45.00	44.80	-1	6,523	-0.02%
2023/11/03	0	0.00	2	44.10	44.30	-2	6,454	-0.03%
2023/11/02	20	44.15	22	44.13	43.75	-2	6,463	-0.03%
2023/11/01	22	44.10	22.1	43.96	44.00	-0.1	6,434	0.00%
2023/10/31	4.1	44.20	3	44.25	44.15	1.1	6,443	0.02%
2023/10/30	0	0.00	0.1	43.80	43.75	-0.1	6,415	0.00%
2023/10/27	0	0.00	2	43.70	43.95	-2	6,430	-0.03%
2023/10/26	2	44.00	0	0.00	43.85	2	6,457	0.03%
2023/10/25	0.1	43.95	0	0.00	44.00	0.1	6,407	0.00%
2023/10/24	1	42.60	0.7	43.00	43.00	0.3	6,363	0.00%
2023/10/23	1	42.95	0	42.97	42.95	1	6,353	0.02%
2023/10/20	1	42.65	1	42.85	42.90	0	6,343	0.00%
2023/10/19	21.1	43.23	1	43.44	43.40	20	6,328	0.32%
2023/10/18	2	43.50	2.1	43.40	43.40	-0.1	6,305	0.00%
2023/10/17	6.7	43.69	5	43.30	43.20	1.7	6,268	0.03%
2023/10/16	5	44.03	6	44.01	44.30	-1	6,264	-0.02%
2023/10/13	3.1	44.23	1.1	44.30	44.15	2.1	6,248	0.03%
2023/10/12	4	44.79	4	44.93	44.95	0	6,237	0.00%
2023/10/11	0.2	44.62	6.4	44.38	44.80	-6.2	6,100	-0.10%
2023/10/06	0	0.00	2.1	42.88	43.10	-2.1	5,908	-0.04%
2023/10/05	13.1	42.86	1	42.45	42.85	12.1	5,915	0.20%
2023/10/03	0	0.00	1	42.20	42.40	-1	5,940	-0.02%
2023/10/02	3	42.60	0	0.00	42.45	3	5,915	0.05%
2023/09/28	0	42.55	7	42.36	42.50	-7	5,972	-0.12%
2023/09/27	1	42.20	0	0.00	42.45	1	5,992	0.02%
2023/09/26	3	42.37	5	42.77	42.60	-2	6,043	-0.03%
2023/09/25	0	0.00	1	42.60	42.60	-1	6,147	-0.02%
2023/09/21	3	42.52	11.4	42.78	42.60	-8.4	6,147	-0.14%
2023/09/20	3	43.37	1	43.00	43.40	2	6,069	0.03%
2023/09/19	3	44.03	10	44.01	43.90	-7	6,058	-0.12%
2023/09/18	0	0.00	10	43.16	43.10	-10	5,931	-0.17%
2023/09/15	2	42.20	7	42.56	42.65	-5	5,870	-0.09%
2023/09/14	1.1	42.65	3	42.72	42.75	-1.9	5,794	-0.03%
2023/09/13	3.1	42.67	14	42.56	42.65	-10.9	5,816	-0.19%
2023/09/12	13	41.69	12.1	41.69	41.80	0.9	5,928	0.02%
2023/09/11	4.1	41.70	8.7	41.66	41.65	-4.6	5,984	-0.08%
2023/09/08	1.8	41.30	59	41.22	41.40	-57.2	5,956	-0.96%
2023/09/07	2	39.68	3.1	39.61	39.70	-1.1	5,823	-0.02%
2023/09/06	0	0.00	2	39.65	39.75	-2	5,835	-0.03%
2023/09/05	1	39.90	4	39.88	40.00	-3	5,832	-0.05%
2023/09/04	0	0.00	4	40.70	40.10	-4	5,843	-0.07%
2023/09/01	6	40.43	9	40.51	40.45	-3	5,794	-0.05%
2023/08/31	1	39.75	11	39.96	39.65	-10	5,662	-0.18%
2023/08/30	21	40.07	18	39.65	39.75	3	5,531	0.05%
2023/08/29	1	39.10	54.8	39.00	39.55	-53.8	5,428	-0.99%
2023/08/25	2	37.53	0	0.00	37.40	2	5,640	0.04%
2023/08/24	3	37.72	0	0.00	37.85	3	5,661	0.05%
2023/08/23	1	37.75	0	0.00	38.10	1	5,674	0.02%
2023/08/22	3	37.90	0	0.00	38.05	3	5,697	0.05%
2023/08/21	45	38.10	0	0.00	37.95	45	5,720	0.79%
2023/08/17	0	0.00	23	37.35	37.95	-23	5,839	-0.39%
2023/08/16	0	0.00	2	37.85	37.40	-2	5,862	-0.03%
2023/08/15	0	0.00	0.1	38.05	37.95	-0.1	5,904	0.00%
2023/08/14	3	37.50	0	0.00	37.45	3	5,955	0.05%
2023/08/11	0	0.00	34	38.16	38.40	-34	5,999	-0.57%
2023/08/10	3.2	37.08	0	0.00	36.90	3.2	6,087	0.05%
2023/08/09	1	37.45	5	37.55	37.35	-4	6,098	-0.07%
2023/08/08	1	37.40	2	37.25	37.70	-1	6,100	-0.02%
2023/08/07	0	0.00	3	37.45	37.35	-3	6,091	-0.05%
2023/08/04	39	37.34	0	0.00	37.15	39	6,111	0.64%
2023/08/02	56	37.38	32.1	37.69	37.35	23.9	6,103	0.39%
2023/08/01	34.2	37.79	7	37.81	37.90	27.2	6,041	0.45%
2023/07/28	2	38.43	0	0.00	38.70	2	6,153	0.03%
2023/07/27	2	38.60	0	0.00	38.60	2	6,135	0.03%
2023/07/26	12.1	38.50	31	38.45	38.35	-18.9	6,140	-0.31%
2023/07/25	0	0.00	1	38.30	38.50	-1	6,161	-0.02%
2023/07/24	38	37.75	34	38.05	38.00	4	6,157	0.06%
2023/07/21	4	38.39	5	38.35	38.40	-1	6,166	-0.02%
2023/07/20	20	38.05	24	38.44	38.80	-4	6,193	-0.06%
2023/07/19	6	38.63	0	0.00	38.40	6	6,171	0.10%
2023/07/18	8	39.02	0	0.00	39.15	8	6,127	0.13%
2023/07/17	21	39.34	400	39.46	39.50	-379	6,114	-6.20%	大賣/鉅額交易
2023/07/14	2	39.00	0	0.00	39.15	2	6,074	0.03%
2023/07/13	34	39.14	0	0.00	39.10	34	6,069	0.56%
2023/07/12	11	39.86	14	40.10	39.70	-3	6,059	-0.05%
2023/07/11	12	39.70	1	39.50	39.75	11	6,101	0.18%
2023/07/10	4	39.95	12	39.60	39.45	-8	6,112	-0.13%
2023/07/07	4	38.75	0	0.00	38.75	4	6,073	0.07%
2023/07/06	2	39.20	11	39.47	39.30	-9	6,028	-0.15%
2023/07/05	18	39.07	0	0.00	38.95	18	5,979	0.30%
2023/07/04	25	39.20	1	39.60	39.20	24	5,923	0.41%
2023/07/03	30	39.44	8	39.49	39.30	22	5,856	0.38%
2023/06/30	93	40.10	0	0.00	40.15	93	5,786	1.61%
2023/06/28	0.1	40.70	0	0.00	40.75	0.1	5,743	0.00%
2023/06/27	6	41.38	7	41.06	40.80	-1	5,768	-0.02%
2023/06/26	17	40.55	14.1	40.89	40.75	2.9	5,909	0.05%
2023/06/21	35	40.64	43	40.84	41.00	-8	6,390	-0.13%
2023/06/20	110	41.10	1	41.05	41.05	109	6,355	1.71%	大買/鉅額交易
2023/06/19	0	0.00	5	41.20	41.20	-5	6,291	-0.08%
2023/06/16	25	41.26	32	41.32	41.15	-7	6,174	-0.11%
2023/06/15	55	40.47	10	40.80	40.55	45	5,878	0.77%
2023/06/14	104	40.22	5	40.34	40.25	99	5,792	1.71%	大買/
2023/06/13	2	39.15	0	0.00	39.40	2	5,689	0.04%
2023/06/12	40	39.00	3	39.12	38.85	37	5,626	0.66%
2023/06/09	12	38.30	11	38.75	38.80	1	5,604	0.02%
2023/06/08	0	38.45	0	0.00	38.55	0	5,569	0.00%
2023/06/07	0	38.90	0	0.00	38.85	0	5,560	0.00%
2023/06/06	4	38.56	2	38.55	38.70	2	5,546	0.04%
2023/06/05	1	38.85	3	39.15	38.80	-2	5,535	-0.04%
2023/06/02	0	0.00	16	38.93	39.10	-16	5,501	-0.29%
2023/06/01	9.3	37.98	25	37.92	37.85	-15.7	5,443	-0.29%
2023/05/31	6	39.42	62	39.87	39.00	-56	5,339	-1.05%
2023/05/30	2	39.80	2	39.80	39.80	0	4,973	0.00%
2023/05/29	4	39.60	2	39.65	39.60	2	4,950	0.04%
2023/05/26	52	39.55	2	39.30	39.50	50	4,994	1.00%
2023/05/25	0	0.00	1	39.90	39.90	-1	4,979	-0.02%
2023/05/24	1	39.50	0	0.00	39.80	1	4,942	0.02%
2023/05/23	2.3	39.87	0	0.00	39.95	2.3	4,911	0.05%
2023/05/22	24.1	40.74	0	0.00	40.50	24.1	4,841	0.50%
2023/05/19	1	40.20	40	40.17	40.15	-39	4,785	-0.82%
2023/05/18	13	39.91	41	39.90	40.00	-28	4,717	-0.59%
2023/05/17	1.2	39.49	1.3	39.68	39.80	-0.1	4,637	0.00%
2023/05/16	5	39.50	146	39.43	39.75	-141	4,545	-3.10%	大賣/鉅額交易
2023/05/15	1	38.50	1	38.85	38.90	0	4,385	0.00%
2023/05/12	3.1	38.48	33	38.45	38.50	-29.9	4,346	-0.69%
2023/05/11	3.1	38.48	33	38.45	38.55	-29.9	4,328	-0.69%
2023/05/10	0	0.00	3	38.47	38.70	-3	4,325	-0.07%
2023/05/09	30.5	38.29	1	38.40	38.40	29.5	4,345	0.68%
2023/05/08	0	0.00	6	38.58	38.60	-6	4,379	-0.14%
2023/05/05	44	38.53	4	39.16	38.40	40	4,375	0.91%
2023/05/04	6.3	38.74	15	38.64	38.80	-8.8	4,338	-0.20%
2023/05/03	0	0.00	21	37.80	37.85	-21	4,181	-0.50%
2023/05/02	5	37.92	7	37.94	37.95	-2	4,217	-0.05%
2023/04/28	0	0.00	5.4	37.66	37.80	-5.4	4,273	-0.13%
2023/04/27	2	37.40	1	37.30	37.50	1	4,251	0.02%
2023/04/26	4	37.14	2	37.00	37.10	2	4,243	0.05%
2023/04/25	2	37.10	6	37.33	36.95	-4	4,220	-0.09%
2023/04/24	1	36.90	1	36.95	37.15	0	4,179	0.00%
2023/04/21	20	36.85	3	36.80	36.90	17	4,181	0.41%
2023/04/20	42	36.90	1	37.10	36.90	41	4,174	0.98%
2023/04/18	4	37.48	1	37.55	37.40	3	4,153	0.07%
2023/04/17	3	37.88	7	37.82	37.90	-4	4,106	-0.10%
2023/04/14	3	37.77	9	37.86	38.00	-6	4,047	-0.15%
2023/04/13	68.3	37.29	1	37.40	37.30	67.3	3,959	1.70%
2023/04/12	5	37.68	65	37.64	37.75	-60	3,885	-1.54%
2023/04/11	1	37.20	2	37.15	37.10	-1	3,792	-0.03%
2023/04/10	16	37.23	8	37.21	37.15	8	3,765	0.21%
2023/04/07	0	0.00	22	36.79	36.80	-22	3,711	-0.59%
2023/04/06	20	36.20	0	0.00	36.25	20	3,686	0.54%
2023/03/31	1	37.05	1	37.00	36.55	0	3,645	0.00%
2023/03/30	1	36.50	4	36.40	36.55	-3	3,557	-0.08%
2023/03/29	5	36.44	1	36.50	36.55	4	3,540	0.11%
2023/03/28	0	0.00	2	35.95	35.95	-2	3,482	-0.06%
2023/03/27	76.4	36.37	2	36.50	36.20	74.4	3,425	2.17%
2023/03/24	50.1	37.80	161	37.72	37.65	-110.9	3,235	-3.43%	大賣/鉅額交易
2023/03/23	3	35.00	14	34.93	34.95	-11	2,687	-0.41%
2023/03/22	1	34.65	0	0.00	34.65	1	2,670	0.04%
2023/03/20	0	0.00	1	34.10	34.05	-1	2,691	-0.04%
2023/03/17	0	0.00	2	34.15	33.95	-2	2,721	-0.07%
2023/03/16	6	34.08	130	34.10	34.05	-124	2,633	-4.71%	大賣/鉅額交易
2023/03/15	130	34.20	0	0.00	34.20	130	2,621	4.96%	大買/鉅額交易
2023/03/14	0	0.00	7	34.29	34.30	-7	2,618	-0.27%
2023/03/13	0	0.00	2	34.25	34.65	-2	2,609	-0.08%
2023/03/10	2	34.50	9	34.49	34.40	-7	2,630	-0.27%
2023/03/09	70	34.71	0	0.00	34.60	70	2,642	2.65%
2023/03/03	1	34.40	0	0.00	34.40	1	2,662	0.04%
2023/02/23	1	34.90	13	34.76	34.85	-12	2,545	-0.47%
2023/02/21	0	0.00	4	34.98	35.05	-4	2,524	-0.16%
2023/02/17	2.1	34.31	0	0.00	34.55	2.1	2,533	0.08%
2023/02/14	0	0.00	4	34.20	34.20	-4	2,654	-0.15%
2023/02/13	6	34.11	0	0.00	34.15	6	2,666	0.22%
2023/02/09	23	33.91	0	0.00	33.90	23	2,706	0.85%
2023/02/08	2	33.90	1	33.90	33.90	1	2,696	0.04%
2023/02/07	7	33.94	0	0.00	34.00	7	2,683	0.26%
2023/02/06	2	34.28	0	0.00	34.15	2	2,643	0.08%
2023/02/02	2	34.70	0	0.00	34.65	2	2,648	0.08%
2023/02/01	0.1	34.50	0	0.00	34.70	0.1	2,665	0.00%
2023/01/31	2	34.95	0	0.00	34.50	2	2,718	0.07%
2023/01/30	0	0.00	2	34.58	34.90	-2	2,683	-0.07%
2023/01/13	2	34.30	0	0.00	34.20	2	2,737	0.07%
2023/01/12	0	0.00	1	34.55	34.75	-1	2,883	-0.03%
2023/01/09	1	34.50	0	0.00	34.75	1	2,948	0.03%
2023/01/05	0	0.00	1	34.40	34.45	-1	3,003	-0.03%
2022/12/29	1	33.65	0	0.00	33.70	1	3,199	0.03%
2022/12/27	0	0.00	3	34.23	34.20	-3	3,307	-0.09%
2022/12/26	0	0.00	4	33.98	34.05	-4	3,388	-0.12%
2022/12/22	0	0.00	1	33.90	34.00	-1	3,626	-0.03%
2022/12/21	2	33.75	2	33.90	33.60	0	3,770	0.00%
2022/12/20	1	33.70	1	33.90	33.70	0	3,853	0.00%
2022/12/16	1	34.20	0	0.00	34.25	1	4,225	0.02%
2022/12/12	1	34.55	3	34.63	34.60	-2	4,836	-0.04%
2022/12/08	0	0.00	2.4	34.28	34.50	-2.4	5,774	-0.04%
2022/12/07	0	0.00	2	34.78	34.50	-2	6,117	-0.03%
2022/12/01	11	34.81	2.4	34.57	34.55	8.7	6,223	0.14%
2022/11/30	2	34.65	0	0.00	34.95	2	6,192	0.03%
2022/11/29	0	0.00	1	34.30	34.55	-1	6,125	-0.02%
2022/11/28	2	33.78	0	0.00	33.95	2	6,121	0.03%
2022/11/25	1	34.20	0	0.00	34.35	1	6,128	0.02%
2022/11/24	0	0.00	3	34.30	34.25	-3	6,164	-0.05%
2022/11/23	0	0.00	1	33.80	33.80	-1	6,163	-0.02%
2022/11/22	1	33.50	0	0.00	33.50	1	6,194	0.02%
2022/11/18	0	0.00	1	33.55	33.50	-1	6,206	-0.02%
2022/11/16	2	34.00	1	34.20	33.80	1	6,202	0.02%
2022/11/15	0	0.00	0.4	34.26	34.45	-0.4	6,180	-0.01%
2022/11/14	2	34.15	1	34.20	34.20	1	6,154	0.02%
2022/11/11	0	0.00	0	33.40	33.35	0	6,101	0.00%
2022/11/10	2	33.05	1	33.10	33.05	1	6,081	0.02%
2022/11/08	0	0.00	1	33.40	33.45	-1	6,181	-0.02%
2022/11/07	1	33.10	0	0.00	33.60	1	6,252	0.02%
2022/11/03	0	0.00	1	32.70	33.00	-1	6,303	-0.02%
2022/11/01	1	32.90	1	33.25	33.05	0	6,326	0.00%
2022/10/28	2.3	32.45	14	32.74	32.40	-11.7	6,352	-0.18%
2022/10/25	2	32.00	1	32.10	32.10	1	6,335	0.02%
2022/10/24	2	32.13	0.3	32.00	32.00	1.7	6,318	0.03%
2022/10/21	5	32.13	0	0.00	32.00	5	6,274	0.08%
2022/10/20	4	32.56	0	0.00	32.80	4	6,191	0.06%
2022/10/19	4	33.84	0	0.00	33.50	4	6,021	0.07%
2022/10/14	1	34.15	0	0.00	34.10	1	6,106	0.02%
2022/10/13	1	34.75	1	34.45	34.05	0	6,135	0.00%
2022/10/12	60	34.90	1	34.55	34.85	59	6,108	0.97%
2022/10/11	0	0.00	150	34.50	34.55	-150	6,132	-2.45%	大賣/鉅額交易
2022/10/07	147	35.56	0	0.00	35.25	147	6,118	2.40%	大買/鉅額交易
2022/10/06	2	35.65	1	35.90	35.80	1	6,159	0.02%
2022/10/05	1	35.90	3	35.88	35.70	-2	6,143	-0.03%
2022/10/04	2	35.33	1	35.40	35.35	1	6,091	0.02%
2022/10/03	4	35.18	6	35.11	35.00	-2	6,085	-0.03%
2022/09/30	6	35.60	3	35.77	35.70	3	6,141	0.05%
2022/09/29	3	36.50	1	36.05	36.40	2	6,023	0.03%
2022/09/28	1.1	36.73	13	36.33	36.30	-11.9	5,964	-0.20%
2022/09/27	7	36.92	4	36.73	37.05	3	5,867	0.05%
2022/09/26	2	36.78	13	37.23	36.95	-11	5,802	-0.19%
2022/09/23	2.1	37.66	38	37.93	37.35	-35.9	5,675	-0.63%
2022/09/22	8	38.51	17	38.77	38.80	-9	5,493	-0.16%
2022/09/21	4.2	39.28	18	39.50	39.25	-13.8	5,417	-0.25%
2022/09/20	3	39.60	8	39.58	39.60	-5	5,266	-0.09%
2022/09/19	17	39.10	6	39.21	39.45	11	5,117	0.21%
2022/09/16	6	38.79	43.2	39.33	39.50	-37.2	4,957	-0.75%
2022/09/15	41	38.75	31.1	38.72	38.40	9.9	4,576	0.22%
2022/09/14	15	37.49	271.4	36.28	37.70	-256.4	4,040	-6.34%	大賣/鉅額交易
2022/09/13	155.1	35.75	5	35.83	35.95	150.1	3,724	4.03%	大買/鉅額交易
2022/09/12	0	0.00	1	35.10	35.20	-1	3,641	-0.03%
2022/09/08	1	34.50	0	0.00	34.90	1	3,747	0.03%
2022/09/07	1	34.10	0	0.00	34.15	1	3,737	0.03%
2022/09/06	2.1	34.58	3	34.47	34.60	-0.9	3,718	-0.02%
2022/09/05	0.1	34.70	0	0.00	34.65	0.1	3,731	0.00%
2022/09/02	2.1	34.90	1	34.90	34.80	1.1	3,767	0.03%
2022/09/01	1.1	34.76	0	0.00	35.00	1.1	3,754	0.03%
2022/08/31	0	0.00	3	35.23	35.45	-3	3,747	-0.08%
2022/08/30	1	34.80	0	0.00	34.95	1	3,735	0.03%
2022/08/29	1.1	34.61	2	34.70	34.55	-0.9	3,733	-0.02%
2022/08/26	1	35.20	2	35.35	35.35	-1	3,729	-0.03%
2022/08/25	1	35.15	0	0.00	35.15	1	3,749	0.03%
2022/08/24	0.1	35.15	3	35.25	35.25	-2.9	3,786	-0.08%
2022/08/23	1.2	34.97	0	0.00	34.90	1.2	4,007	0.03%
2022/08/22	1.1	35.20	1	35.15	35.20	0.1	4,064	0.00%
2022/08/19	0.1	35.35	1	35.40	35.35	-0.9	4,090	-0.02%
2022/08/18	0	0.00	2	35.25	35.50	-2	4,097	-0.05%
2022/08/17	1	35.40	0	0.00	35.60	1	4,128	0.02%
2022/08/16	1	35.45	12.2	35.35	35.50	-11.2	4,111	-0.27%
2022/08/15	1	34.85	100	34.85	34.95	-99	4,082	-2.42%
2022/08/12	0	0.00	2	35.30	35.20	-2	4,089	-0.05%
2022/08/11	0	0.00	1	34.80	34.75	-1	4,032	-0.02%
2022/08/10	3	34.37	3	34.45	34.50	0	4,014	0.00%
2022/08/09	5	34.51	0	0.00	34.55	5	4,035	0.12%
2022/08/08	0	0.00	1	34.60	34.80	-1	4,014	-0.02%
2022/08/05	1	35.00	0	0.00	35.00	1	4,001	0.02%
2022/08/04	6	34.76	3	34.90	34.50	3	4,021	0.07%
2022/08/03	1	35.50	6	35.53	35.75	-5	3,969	-0.13%
2022/08/02	0	0.00	3	35.77	35.80	-3	3,958	-0.08%
2022/08/01	7	36.09	3	35.85	36.10	4	3,941	0.10%
2022/07/29	1	35.30	0	0.00	35.45	1	3,918	0.03%
2022/07/28	1	35.15	0	0.00	35.30	1	3,920	0.03%
2022/07/26	0	0.00	2	35.13	35.20	-2	3,903	-0.05%
2022/07/25	2	34.70	0	0.00	35.15	2	3,902	0.05%
2022/07/22	1	35.60	1	35.60	35.60	0	3,851	0.00%
2022/07/21	1	35.55	6	36.07	36.15	-5	3,840	-0.13%
2022/07/20	6.3	36.27	16.6	36.22	35.80	-10.3	3,799	-0.27%
2022/07/19	24	36.67	1	36.40	36.65	23	3,781	0.61%
2022/07/18	1	36.25	2	36.43	36.60	-1	3,752	-0.03%
2022/07/15	0	0.00	25.4	36.29	36.30	-25.4	3,706	-0.68%
2022/07/14	0	0.00	7	35.93	36.05	-7	3,698	-0.19%
2022/07/13	3	35.38	5	35.43	35.25	-2	3,643	-0.05%
2022/07/12	1	35.00	36	34.94	34.90	-35	3,605	-0.97%
2022/07/11	26	36.15	19	35.75	35.60	7	3,595	0.19%
2022/07/08	119.2	35.84	36	36.14	36.10	83.2	3,582	2.32%	大買/
2022/07/07	40	34.90	0	0.00	35.15	40	3,462	1.16%
2022/07/06	1	34.75	0	0.00	34.70	1	3,468	0.03%
2022/07/05	13	35.48	14	35.50	35.45	-1	3,482	-0.03%
2022/07/01	3	34.48	3	34.90	34.25	0	3,466	0.00%
2022/06/30	4	35.23	13	35.29	35.40	-9	3,467	-0.26%
2022/06/29	8	35.79	6	35.90	35.65	2	3,500	0.06%
2022/06/27	2	35.70	5	35.71	35.70	-3	3,569	-0.08%
2022/06/24	2	35.55	4	35.53	35.45	-2	3,554	-0.06%
2022/06/23	0	0.00	4	34.90	35.10	-4	3,521	-0.11%
2022/06/21	1	34.30	16	34.57	34.95	-15	3,511	-0.43%
2022/06/20	6	34.00	3	33.93	33.75	3	3,500	0.09%
2022/06/17	3	34.48	5	34.56	34.40	-2	3,477	-0.06%
2022/06/16	2	35.08	80	35.05	34.85	-78	3,401	-2.29%
2022/06/15	20	35.05	1	35.20	35.05	19	3,443	0.55%
2022/06/14	0.6	35.05	3	35.10	34.95	-2.4	3,466	-0.07%
2022/06/10	4.1	35.52	0	0.00	35.50	4.1	3,485	0.12%
2022/06/08	1	35.70	0	0.00	35.80	1	3,487	0.03%
2022/06/07	1	35.60	7	35.52	35.65	-6	3,468	-0.17%
2022/06/06	1	35.65	7	35.59	35.70	-6	3,470	-0.17%
2022/06/02	1	35.45	4	35.50	35.50	-3	3,526	-0.08%
2022/06/01	1.4	35.36	2	35.25	35.25	-0.6	3,623	-0.02%
2022/05/31	0	0.00	1	35.55	35.55	-1	3,606	-0.03%
2022/05/30	2	35.00	11	35.17	35.30	-9	3,395	-0.27%
2022/05/27	8	34.70	4	34.71	34.75	4	3,357	0.12%
2022/05/26	2	34.40	0	0.00	34.40	2	3,371	0.06%
2022/05/25	0	0.00	6	34.43	34.50	-6	3,454	-0.17%
2022/05/23	1	34.05	0	0.00	33.95	1	3,506	0.03%
2022/05/20	20	34.55	2	34.80	34.40	18	3,522	0.51%
2022/05/19	40.1	33.95	0	0.00	33.95	40.1	3,484	1.15%
2022/05/18	3	34.75	0	0.00	34.75	3	3,484	0.09%
2022/05/17	1	33.95	0	0.00	34.30	1	3,494	0.03%
2022/05/12	0.1	33.01	0	0.00	33.00	0.1	3,515	0.00%
2022/05/11	21	32.90	0	0.00	33.00	21	3,504	0.60%
2022/05/10	6	33.18	0	0.00	33.25	6	3,543	0.17%
2022/05/09	0.1	33.35	4	33.55	33.45	-3.9	3,561	-0.11%
2022/05/06	1	33.80	0	0.00	33.70	1	3,626	0.03%
2022/05/04	0	0.00	1	33.70	33.70	-1	3,737	-0.03%
2022/05/03	0.1	33.80	0	0.00	33.70	0.1	3,818	0.00%
2022/04/29	1	33.65	0.9	33.74	33.45	0.1	3,837	0.00%
2022/04/28	4.1	33.40	0	0.00	33.50	4.1	3,881	0.11%
2022/04/27	10.2	33.35	0	0.00	33.40	10.2	3,860	0.26%
2022/04/26	6	33.86	2	33.85	33.95	4	3,837	0.10%
2022/04/25	2.2	33.79	1	33.75	33.80	1.2	3,857	0.03%
2022/04/20	2.1	34.11	3	34.10	34.15	-0.9	3,889	-0.02%
2022/04/19	3	34.10	0	0.00	34.05	3	3,882	0.08%
2022/04/18	3	34.07	0	0.00	34.05	3	3,924	0.08%
2022/04/15	6	34.24	0.1	34.40	34.25	5.9	3,938	0.15%
2022/04/14	0	0.00	1	34.75	34.75	-1	3,966	-0.03%
2022/04/13	2	34.90	2	34.80	34.80	0	4,006	0.00%
2022/04/12	2.1	34.35	0	0.00	34.35	2.1	4,041	0.05%
2022/04/11	3	34.37	1	35.00	34.40	2	4,054	0.05%
2022/04/07	1.1	35.20	1	35.30	34.95	0.1	4,116	0.00%
2022/04/06	1	35.40	0	0.00	35.65	1	4,126	0.02%
2022/04/01	5	35.64	13	35.83	35.90	-8	4,226	-0.19%
2022/03/30	6	35.59	3	35.40	35.30	3	4,321	0.07%
2022/03/28	0	0.00	0.1	34.90	34.85	-0.1	4,227	0.00%
2022/03/24	3.1	35.16	1	35.00	35.05	2.1	4,304	0.05%
2022/03/23	0.2	35.50	3	35.45	35.50	-2.8	4,354	-0.06%
2022/03/21	1	35.55	1	35.60	35.60	0	4,402	0.00%
2022/03/17	1	35.00	0	0.00	35.00	1	4,474	0.02%
2022/03/16	1	34.85	0	0.00	34.85	1	4,587	0.02%
2022/03/14	0	0.00	2	34.70	35.05	-2	4,982	-0.04%
2022/03/11	1	34.50	0	0.00	34.50	1	5,019	0.02%
2022/03/10	0	0.00	10	34.63	34.80	-10	5,074	-0.20%
2022/03/09	0	0.00	1	34.20	34.15	-1	5,072	-0.02%
2022/03/08	13	33.93	21	33.91	34.00	-8	5,077	-0.16%
2022/03/07	21.1	34.09	2	34.25	34.20	19.1	5,080	0.38%
2022/03/04	5	35.05	0	0.00	35.05	5	5,129	0.10%
2022/03/03	8.1	35.32	0	0.00	35.35	8.1	5,162	0.16%
2022/03/02	12.1	35.40	0.1	35.60	35.40	12	5,195	0.23%
2022/03/01	2.2	35.59	1	35.65	35.65	1.2	5,198	0.02%
2022/02/25	5	34.85	4	35.21	35.60	1	5,207	0.02%
2022/02/24	30.2	35.17	1	35.30	35.05	29.2	5,142	0.57%
2022/02/23	1	35.85	0	0.00	35.70	1	5,087	0.02%
2022/02/22	13.2	35.70	1	35.85	35.80	12.2	5,118	0.24%
2022/02/21	1	36.15	2	36.20	36.40	-1	5,111	-0.02%
2022/02/18	0	0.00	5	36.05	35.95	-5	5,107	-0.10%
2022/02/17	0	0.00	14	36.06	36.30	-14	5,115	-0.27%
2022/02/16	14	35.67	0	0.00	35.60	14	5,102	0.27%
2022/02/15	5.2	35.35	2	35.25	35.15	3.2	5,129	0.06%
2022/02/14	0.2	35.40	0	0.00	35.25	0.2	5,187	0.00%
2022/02/11	10	35.90	0	0.00	35.75	10	5,191	0.19%
2022/02/10	0	0.00	8	36.44	36.35	-8	5,222	-0.15%
2022/02/09	0	0.00	2	36.33	36.35	-2	5,230	-0.04%
2022/02/08	2	36.15	6	36.49	36.35	-4	5,239	-0.08%
2022/01/26	3	34.60	12	34.61	34.55	-9	5,093	-0.18%
2022/01/25	3.3	34.62	6	34.55	34.55	-2.7	5,130	-0.05%
2022/01/24	2.1	34.98	0	0.00	35.10	2.1	5,082	0.04%
2022/01/21	3.2	35.17	134	35.10	35.45	-130.8	5,139	-2.55%	大賣/鉅額交易
2022/01/20	20.4	35.40	1	35.45	35.45	19.4	5,107	0.38%
2022/01/19	1	35.50	0	0.00	35.35	1	5,164	0.02%
2022/01/18	0	0.00	2	35.90	35.95	-2	5,156	-0.04%
2022/01/17	1	35.35	3	35.40	35.40	-2	5,154	-0.04%
2022/01/14	8	35.39	0	0.00	35.40	8	5,163	0.15%
2022/01/13	2	36.10	2	36.00	36.00	0	5,183	0.00%
2022/01/12	133	35.94	0	0.00	36.00	133	5,146	2.58%	大買/鉅額交易
2022/01/11	3	35.55	14	35.87	35.90	-11	5,132	-0.21%
2022/01/10	0	0.00	1	35.30	35.30	-1	5,111	-0.02%
2022/01/07	7	35.45	1	35.50	35.35	6	5,124	0.12%
2022/01/06	6	35.68	0	0.00	35.65	6	5,081	0.12%
2022/01/05	2	35.80	1	35.80	35.75	1	5,096	0.02%
2022/01/03	0	0.00	3	36.25	35.85	-3	5,109	-0.06%
2021/12/30	2	36.15	5	36.22	36.10	-3	5,105	-0.06%
2021/12/29	3	36.33	4	36.46	36.55	-1	5,126	-0.02%
2021/12/28	14	36.84	21	36.67	36.65	-7	5,134	-0.14%
2021/12/27	9	37.11	50	36.96	37.20	-41	5,044	-0.81%
2021/12/24	0	0.00	1	36.00	36.05	-1	4,997	-0.02%
2021/12/23	3	36.00	3	36.07	35.80	0	5,072	0.00%
2021/12/22	3	35.92	0	0.00	35.90	3	5,202	0.06%
2021/12/20	10	35.60	0	0.00	35.50	10	5,264	0.19%
2021/12/17	0	0.00	6	36.02	36.15	-6	5,281	-0.11%
2021/12/16	1	35.65	2	35.70	35.55	-1	5,262	-0.02%
2021/12/15	3	35.68	12.5	35.82	35.70	-9.5	5,344	-0.18%
2021/12/14	1	35.85	3	35.97	35.85	-2	5,397	-0.04%
2021/12/13	12	36.16	4	36.18	36.10	8	5,381	0.15%
2021/12/10	1	35.85	0	0.00	35.85	1	5,435	0.02%
2021/12/09	47	36.26	25.3	35.77	36.55	21.7	5,388	0.40%
2021/12/08	1	34.80	4	35.18	35.20	-3	5,085	-0.06%
2021/12/07	14	34.53	1	34.50	34.50	13	4,993	0.26%
2021/12/06	0	0.00	12	34.51	34.85	-12	5,066	-0.24%
2021/12/03	1	34.05	0.1	34.30	34.05	0.9	5,181	0.02%
2021/12/02	2	33.90	0	0.00	34.10	2	5,200	0.04%
2021/12/01	9	33.69	0	0.00	33.65	9	5,197	0.17%
2021/11/30	11	33.85	0	0.00	33.50	11	5,160	0.21%
2021/11/29	1	34.05	5	34.10	34.00	-4	5,045	-0.08%
2021/11/26	2	34.45	2	34.60	34.40	0	5,029	0.00%
2021/11/25	16	35.10	7	35.16	34.90	9	5,090	0.18%
2021/11/24	5	34.86	0	0.00	35.10	5	5,171	0.10%
2021/11/23	2	34.50	0	0.00	34.50	2	5,182	0.04%
2021/11/22	10	34.80	0	0.00	34.80	10	5,264	0.19%
2021/11/19	8	34.56	2	34.70	34.30	6	5,307	0.11%
2021/11/18	2	34.50	0	0.00	34.50	2	5,349	0.04%
2021/11/17	1	34.50	0	0.00	34.45	1	5,361	0.02%
2021/11/16	5	34.70	0	0.00	34.75	5	5,406	0.09%
2021/11/15	5	34.65	3.3	34.99	35.05	1.7	5,536	0.03%
2021/11/12	1	34.30	2	34.30	34.45	-1	5,749	-0.02%
2021/11/11	8	34.36	0	0.00	34.30	8	5,810	0.14%
2021/11/10	2.6	34.83	0	0.00	34.80	2.6	5,841	0.04%
2021/11/09	0	0.00	9	34.81	35.20	-9	5,850	-0.15%
2021/11/08	5	34.55	0	0.00	34.80	5	5,916	0.08%
2021/11/05	2.2	34.09	5	34.13	34.15	-2.8	5,890	-0.05%
2021/11/02	2	34.75	0	0.00	34.50	2	5,933	0.03%
2021/11/01	6	34.30	0	0.00	34.45	6	5,893	0.10%
2021/10/29	8.2	34.35	0	0.00	34.10	8.2	5,891	0.14%
2021/10/28	6	34.85	0	0.00	34.75	6	5,841	0.10%
2021/10/27	5	34.62	0	0.00	34.55	5	5,852	0.09%
2021/10/26	4	35.09	0	0.00	35.20	4	5,851	0.07%
2021/10/25	4	34.73	0	0.00	35.15	4	5,816	0.07%
2021/10/22	0.1	35.10	0	0.00	34.85	0.1	5,840	0.00%
2021/10/21	1	35.40	0	0.00	35.20	1	5,829	0.02%
2021/10/20	4.1	34.95	1	35.10	34.85	3.1	5,774	0.05%
2021/10/19	5	34.90	0	0.00	34.90	5	5,772	0.09%
2021/10/18	5	34.95	0	0.00	34.90	5	5,762	0.09%
2021/10/15	5	34.30	5	34.55	34.85	0	5,770	0.00%
2021/10/14	5	34.20	0	0.00	34.10	5	5,796	0.09%
2021/10/13	17	33.93	0	0.00	33.85	17	5,867	0.29%
2021/10/12	20	33.89	0	0.00	33.95	20	5,830	0.34%
2021/10/08	8	34.56	0	0.00	34.40	8	5,813	0.14%
2021/10/07	5	34.25	0	0.00	34.90	5	5,867	0.09%
2021/10/06	8	34.13	0	0.00	34.10	8	5,881	0.14%
2021/10/05	24	34.20	15	33.90	34.20	9	5,836	0.15%
2021/10/04	13	34.93	2	35.08	34.65	11	5,850	0.19%
2021/10/01	34	34.96	0	0.00	35.00	34	5,851	0.58%
2021/09/30	6	35.63	2	35.45	35.50	4	5,747	0.07%
2021/09/29	22	35.34	0	0.00	35.25	22	5,680	0.39%
2021/09/28	6	35.88	0	0.00	35.90	6	5,564	0.11%
2021/09/27	2	36.15	1	36.20	36.20	1	5,592	0.02%
2021/09/24	37	35.78	0	0.00	35.60	37	5,567	0.66%
2021/09/23	12	35.56	1	35.95	35.60	11	5,511	0.20%
2021/09/22	69	35.49	4	35.55	35.40	65	5,509	1.18%
2021/09/17	12	36.50	2	36.60	36.15	10	5,446	0.18%
2021/09/16	44	36.47	0	0.00	36.40	44	5,456	0.81%
2021/09/15	5	36.80	1	37.30	37.00	4	5,567	0.07%
2021/09/14	8.1	36.89	4	37.16	37.35	4.1	5,544	0.07%
2021/09/13	19	36.27	0	0.00	36.50	19	5,496	0.35%
2021/09/10	6	36.12	3	36.20	36.25	3	5,560	0.05%
2021/09/09	15.5	35.61	0.1	35.80	36.25	15.5	5,878	0.26%
2021/09/08	27	35.98	3.2	35.82	35.80	23.8	5,826	0.41%
2021/09/07	12.1	36.78	0	0.00	36.65	12.1	5,733	0.21%
2021/09/06	8	36.89	0.1	37.05	36.90	8	5,753	0.14%
2021/09/03	5.1	36.85	0	0.00	37.05	5.1	5,756	0.09%
2021/09/02	14	37.08	3	36.95	36.80	11	5,747	0.19%
2021/09/01	7	37.04	0	0.00	37.05	7	5,735	0.12%
2021/08/31	13	36.79	9	36.84	37.25	4	5,739	0.07%
2021/08/30	21	36.78	6	36.86	37.05	15	5,668	0.26%
2021/08/27	18	38.07	20	38.05	38.15	-2	5,597	-0.04%
2021/08/26	24.1	37.56	0	0.00	37.50	24.1	5,564	0.43%
2021/08/25	6	37.77	0	0.00	37.95	6	5,540	0.11%
2021/08/24	20	37.65	0	0.00	37.60	20	5,472	0.37%
2021/08/23	10	37.94	1	37.80	38.05	9	5,436	0.17%
2021/08/20	2	37.95	0	0.00	37.55	2	5,522	0.04%
2021/08/19	16.1	38.19	2	38.15	37.60	14.1	5,620	0.25%
2021/08/18	18	37.28	2	37.70	37.80	16	5,554	0.29%
2021/08/17	22	38.60	0	0.00	38.40	22	5,420	0.41%
2021/08/16	24	39.59	0	0.00	39.15	24	5,337	0.45%
2021/08/13	5	40.20	0	0.00	40.30	5	5,353	0.09%
2021/08/12	20	40.51	85	40.54	40.65	-65	5,414	-1.20%
2021/08/11	6	41.81	0	0.00	41.80	6	5,363	0.11%
2021/08/10	103	41.78	1	41.75	41.65	102	5,456	1.87%	大買/鉅額交易
2021/08/09	70	42.40	62	42.71	42.50	8	5,608	0.14%
2021/08/06	11	43.15	0	0.00	43.10	11	5,689	0.19%
2021/08/05	6	43.59	0	0.00	43.60	6	5,835	0.10%
2021/08/04	0	0.00	1	43.65	43.75	-1	6,077	-0.02%
2021/07/30	18.2	43.33	0	0.00	43.10	18.2	6,426	0.28%
2021/07/29	0	0.00	1	44.00	44.05	-1	6,570	-0.02%
2021/07/28	24	43.56	32	43.75	43.60	-8	6,811	-0.12%
2021/07/27	5	44.50	9	44.59	44.35	-4	6,977	-0.06%
2021/07/22	1	44.20	0	0.00	44.05	1	7,643	0.01%
2021/07/21	14	43.70	2	43.83	43.80	12	7,805	0.15%
2021/07/20	2	43.95	0	0.00	43.85	2	7,942	0.03%
2021/07/19	0	0.00	0.1	45.00	45.00	-0.1	8,125	0.00%
2021/07/15	2	43.70	0	0.00	44.30	2	8,998	0.02%
2021/07/14	15	43.95	105	43.80	43.85	-90	9,886	-0.91%	大賣/
2021/07/09	26	44.45	0	0.00	44.70	26	10,836	0.24%
2021/07/08	110	44.90	1	45.40	45.15	109	10,863	1.00%	大買/鉅額交易
2021/07/07	7	45.09	4	45.25	45.00	3	10,870	0.03%
2021/07/06	0	0.00	4	46.29	45.70	-4	10,884	-0.04%
2021/07/05	2	45.73	4.1	45.97	46.00	-2.1	10,972	-0.02%
2021/07/02	12.1	45.84	0	0.00	45.45	12.1	10,992	0.11%
2021/07/01	0	0.00	2	46.25	46.30	-2	10,943	-0.02%
2021/06/30	0	46.55	0	0.00	46.75	0	10,959	0.00%
2021/06/29	0	0.00	1	46.70	46.60	-1	11,003	-0.01%
2021/06/25	1	47.06	1	47.70	47.35	0	11,196	0.00%
2021/06/24	1	47.60	27	47.61	47.45	-26	11,235	-0.23%
2021/06/23	1	45.95	3	45.98	46.00	-2	11,152	-0.02%
2021/06/21	3	44.40	0	0.00	44.30	3	11,334	0.03%
2021/06/18	15	44.62	1	44.45	44.45	14	11,309	0.12%
2021/06/17	105	45.05	104	45.30	45.30	1	11,002	0.01%	大買/大賣/
2021/06/16	3	45.50	0	0.00	45.50	3	11,021	0.03%
2021/06/15	0	46.05	0	0.00	45.65	0	11,061	0.00%
2021/06/10	1	46.50	0.6	46.95	46.50	0.4	11,116	0.00%
2021/06/09	0	0.00	7	47.57	47.00	-7	11,095	-0.06%
2021/06/08	0	0.00	1	47.05	47.00	-1	11,083	-0.01%
2021/06/07	6.2	46.32	3	46.27	46.40	3.2	11,102	0.03%
2021/06/04	1	47.45	0	0.00	47.65	1	11,091	0.01%
2021/06/02	0	0.00	32	47.85	48.20	-32	11,144	-0.29%
2021/06/01	0	0.00	3	47.00	47.00	-3	11,095	-0.03%
2021/05/31	1.2	46.90	0	0.00	46.65	1.2	11,201	0.01%
2021/05/28	0	0.00	1	47.65	47.40	-1	11,297	-0.01%
2021/05/27	6	46.08	1	45.90	47.15	5	11,207	0.04%
2021/05/26	34	46.40	0	0.00	46.25	34	11,197	0.30%
2021/05/25	2.2	45.86	1	44.95	46.30	1.2	11,152	0.01%
2021/05/24	1	44.25	1	44.30	44.60	0	11,108	0.00%
2021/05/21	0	0.00	1	44.30	44.35	-1	11,218	-0.01%
2021/05/20	0	0.00	1	44.40	44.20	-1	11,167	-0.01%
2021/05/19	1	43.40	1	44.20	43.55	0	11,092	0.00%
2021/05/18	2	43.53	1	41.50	43.75	1	11,075	0.01%
2021/05/17	22	41.24	1	40.87	41.30	21	11,014	0.19%
2021/05/14	19.2	43.97	3	43.82	44.35	16.2	10,811	0.15%
2021/05/13	7.1	44.14	11	43.75	43.90	-3.9	10,697	-0.04%
2021/05/12	13	46.91	39	47.05	45.00	-26	10,559	-0.25%
2021/05/11	6	48.98	5	48.50	48.60	1	10,379	0.01%
2021/05/10	3	51.50	0	0.00	51.50	3	10,201	0.03%
2021/05/07	0	0.00	4.1	51.22	51.00	-4.1	10,178	-0.04%
2021/05/06	0	0.00	6	50.29	50.70	-6	10,138	-0.06%
2021/05/05	62	50.19	8	49.89	49.50	54	9,970	0.54%
2021/05/04	17	52.01	10	50.77	51.10	7	9,745	0.07%
2021/05/03	2	53.50	13	52.85	52.50	-11	9,553	-0.11%
2021/04/29	13.7	54.00	0	0.00	54.10	13.7	9,387	0.15%
2021/04/28	17.5	55.28	96.1	55.23	55.50	-78.6	9,117	-0.86%
2021/04/27	16	55.84	1.1	55.90	56.10	15	9,030	0.17%
2021/04/26	6	56.83	5	56.92	57.00	1	8,914	0.01%
2021/04/23	4	55.85	4	56.15	56.30	0	8,784	0.00%
2021/04/22	16	58.13	26	57.30	56.10	-10	8,588	-0.12%
2021/04/21	29	57.23	15.5	57.10	57.10	13.5	8,128	0.17%
2021/04/20	123.1	57.95	15	57.55	56.50	108.1	7,741	1.40%	大買/鉅額交易
2021/04/19	4	53.90	14.1	53.61	53.80	-10.1	6,858	-0.15%
2021/04/16	15.5	51.62	99.1	51.50	51.70	-83.6	6,557	-1.27%
2021/04/15	96	50.90	24.1	50.64	51.20	71.9	6,355	1.13%
2021/04/14	6	48.03	20	47.86	48.15	-14	5,976	-0.23%
2021/04/13	0.1	47.85	12	47.72	47.30	-11.9	6,072	-0.20%
2021/04/12	2	47.75	10	48.15	47.80	-8	6,202	-0.13%
2021/04/09	1	47.95	12	47.88	48.00	-11	6,238	-0.18%
2021/04/08	3	47.05	2	46.90	46.95	1	6,166	0.02%
2021/04/07	0	0.00	1	47.15	47.30	-1	6,163	-0.02%
2021/04/06	1	47.45	8	47.59	47.30	-7	6,151	-0.11%
2021/04/01	5	47.77	3	48.10	47.45	2	6,115	0.03%
2021/03/31	4	47.98	6	48.04	48.20	-2	6,045	-0.03%
2021/03/30	6	46.63	0	0.00	47.50	6	5,882	0.10%
2021/03/29	2	45.90	10	46.37	47.00	-8	5,788	-0.14%
2021/03/26	2	45.60	2	46.00	45.45	0	5,754	0.00%
2021/03/25	5	45.63	8	45.83	45.75	-3	5,709	-0.05%
2021/03/24	6	45.95	6	45.46	46.40	0	5,620	0.00%
2021/03/23	2	44.70	2	45.20	44.75	0	5,436	0.00%
2021/03/22	0	0.00	2	44.55	44.55	-2	5,468	-0.04%
2021/03/19	3	44.47	0	0.00	44.20	3	5,493	0.05%
2021/03/18	2	45.35	20	45.51	45.00	-18	5,476	-0.33%
2021/03/17	1	44.80	7	44.67	44.70	-6	5,413	-0.11%
2021/03/16	7	43.99	2	44.20	44.05	5	5,370	0.09%
2021/03/15	1	43.85	0	0.00	44.15	1	5,446	0.02%
2021/03/12	13	43.92	1	44.00	44.00	12	5,608	0.21%
2021/03/11	0.1	43.80	10	44.10	43.85	-9.9	5,662	-0.17%
2021/03/10	2	43.65	0	0.00	43.65	2	5,681	0.04%
2021/03/09	0	0.00	2	43.80	43.60	-2	5,722	-0.03%
2021/03/08	10	43.30	0	0.00	43.45	10	5,736	0.17%
2021/03/05	2	42.85	0	0.00	42.95	2	5,802	0.03%
2021/03/04	6	44.01	9	44.12	43.55	-3	5,959	-0.05%
2021/03/03	0	0.00	3	42.98	43.85	-3	5,920	-0.05%
2021/03/02	12.2	42.48	0	0.00	42.40	12.2	5,874	0.21%
2021/02/26	9	43.13	0.1	43.20	43.15	8.9	5,890	0.15%
2021/02/25	10	44.50	1.4	44.75	44.45	8.6	5,794	0.15%
2021/02/24	5	44.76	6	44.83	44.40	-1	5,882	-0.02%
2021/02/23	6	44.49	9	44.55	44.65	-3	6,035	-0.05%
2021/02/22	0.5	43.50	1	43.45	43.60	-0.5	6,028	-0.01%
2021/02/19	1	42.50	1	42.45	42.55	0	6,085	0.00%
2021/02/18	2	43.30	0	0.00	43.30	2	6,145	0.03%
2021/02/17	0	0.00	2	42.95	42.70	-2	6,144	-0.03%
2021/02/05	0	0.00	4	42.01	41.80	-4	6,269	-0.06%
2021/02/04	2	41.95	5	41.95	41.65	-3	6,367	-0.05%
2021/02/03	2	41.65	8	42.42	42.45	-6	6,557	-0.09%
2021/02/02	0	0.00	6	41.23	42.25	-6	6,570	-0.09%
2021/02/01	1	40.20	5	40.31	40.80	-4	6,557	-0.06%
2021/01/29	6	40.10	4	39.80	39.95	2	6,608	0.03%
2021/01/28	7	40.90	2	40.30	40.35	5	6,637	0.08%
2021/01/27	2	41.60	4	41.60	41.40	-2	6,668	-0.03%
2021/01/26	5	41.54	0	0.00	41.50	5	6,678	0.07%
2021/01/21	12	41.92	12	42.01	41.70	0	6,672	0.00%
2021/01/20	21	42.12	20	41.85	41.60	1	6,659	0.02%
2021/01/19	0	0.00	1	42.65	43.20	-1	6,574	-0.02%
2021/01/18	1	42.20	0	0.00	42.35	1	6,533	0.02%
2021/01/15	0	0.00	6	42.92	43.05	-6	6,497	-0.09%
2021/01/14	2	43.15	0	0.00	43.10	2	6,468	0.03%
2021/01/13	1	43.30	6	43.25	43.30	-5	6,412	-0.08%
2021/01/12	4	43.10	8	43.15	43.05	-4	6,351	-0.06%
2021/01/11	7	43.27	10	43.37	43.55	-3	6,308	-0.05%
2021/01/08	0	0.00	2	43.28	43.60	-2	6,269	-0.03%
2021/01/07	0	0.00	2	42.75	42.85	-2	6,170	-0.03%
2021/01/06	2	41.90	4	41.59	41.35	-2	6,075	-0.03%
2021/01/05	7	43.34	6	43.12	42.80	1	5,880	0.02%
2021/01/04	5	43.64	5	43.20	44.40	0	5,711	0.00%
2020/12/31	4	43.78	4	44.15	44.05	0	5,632	0.00%
2020/12/30	3	43.73	5	43.97	44.10	-2	5,627	-0.04%
2020/12/29	6	43.33	1	43.50	43.35	5	5,619	0.09%
2020/12/28	3	43.63	0	0.00	43.60	3	5,671	0.05%
2020/12/25	8	43.49	2	43.70	43.55	6	5,672	0.11%
2020/12/24	0	0.00	2	43.68	43.50	-2	5,697	-0.04%
2020/12/23	8	43.33	5	43.10	43.35	3	5,735	0.05%
2020/12/22	3	44.03	7	43.50	43.05	-4	5,733	-0.07%
2020/12/21	1	44.45	1	44.95	44.65	0	5,756	0.00%
2020/12/18	0	0.00	0	45.20	45.10	0	5,733	0.00%
2020/12/17	0	0.00	5	45.31	45.50	-5	5,731	-0.09%
2020/12/16	15	45.65	18	45.48	45.70	-3	5,727	-0.05%
2020/12/15	2	44.95	2	44.90	44.80	0	5,641	0.00%
2020/12/10	3	45.07	0	0.00	44.80	3	5,539	0.05%
2020/12/09	0	0.00	1	45.05	45.30	-1	5,503	-0.02%
2020/12/08	43	45.00	43	45.16	45.45	0	5,469	0.00%
2020/12/07	1	43.75	0	0.00	43.80	1	5,351	0.02%
2020/12/04	1	43.40	0	0.00	43.70	1	5,386	0.02%
2020/12/01	0	0.00	25	43.50	43.50	-25	5,425	-0.46%
2020/11/30	9	43.18	0	0.00	42.50	9	5,374	0.17%
2020/11/24	1	42.95	3	42.48	42.75	-2	5,366	-0.04%
2020/11/23	3	43.32	1.5	43.64	43.30	1.5	5,316	0.03%
2020/11/20	2	42.15	28.5	42.85	43.25	-26.5	5,180	-0.51%
2020/11/19	0	0.00	4	41.10	41.80	-4	4,947	-0.08%
2020/11/18	0	0.00	2	41.20	41.05	-2	4,859	-0.04%
2020/11/17	0	0.00	1	40.00	40.35	-1	4,780	-0.02%
2020/11/16	0	0.00	5	39.90	39.95	-5	4,811	-0.10%
2020/11/13	1	40.00	9	41.17	39.95	-8	4,820	-0.17%
2020/11/12	55	40.05	121	39.91	39.90	-66	4,745	-1.39%	大賣/
2020/11/11	69	39.75	8	39.69	40.00	61	4,888	1.25%
2020/11/10	5	38.58	133	38.50	38.60	-128	4,971	-2.57%	大賣/鉅額交易
2020/11/09	1	38.60	1.2	38.58	38.60	-0.2	5,060	0.00%
2020/11/06	0	0.00	4	38.23	38.25	-4	5,078	-0.08%
2020/11/05	1	38.05	57	38.05	38.00	-56	5,174	-1.08%
2020/11/04	0	0.00	1	37.45	37.50	-1	5,080	-0.02%
2020/11/03	1	36.20	0	0.00	36.70	1	5,035	0.02%
2020/11/02	20	35.97	2	36.05	36.05	18	5,117	0.35%
2020/10/30	4	35.83	2	35.95	36.10	2	5,225	0.04%
2020/10/29	2	36.30	0	0.00	36.35	2	5,303	0.04%
2020/10/28	1	37.15	5	37.30	37.10	-4	5,346	-0.07%
2020/10/26	1	37.40	0	0.00	37.25	1	5,348	0.02%
2020/10/23	50	36.60	0	0.00	36.75	50	5,346	0.94%
2020/10/20	0	0.00	6	36.60	36.80	-6	5,487	-0.11%
2020/10/15	2	36.60	0	0.00	36.60	2	5,670	0.04%
2020/10/14	2	36.90	0	0.00	37.10	2	5,719	0.03%
2020/10/13	1	36.90	0	0.00	37.20	1	5,812	0.02%
2020/10/12	2	37.40	0	0.00	37.70	2	5,962	0.03%
2020/10/06	0	0.00	4	37.90	38.00	-4	6,125	-0.07%
2020/10/05	0	0.00	1	38.00	37.90	-1	6,147	-0.02%
2020/09/29	0	0.00	2	37.03	37.20	-2	6,259	-0.03%
2020/09/28	1	36.20	0	0.00	36.70	1	6,259	0.02%
2020/09/25	5	35.80	0	0.00	36.00	5	6,273	0.08%
2020/09/24	14	36.05	1	35.80	35.70	13	6,256	0.21%
2020/09/22	0	0.00	11	37.05	37.05	-11	6,199	-0.18%
2020/09/21	5	37.80	1	38.20	38.00	4	6,198	0.06%
2020/09/15	0	0.00	5	38.52	38.50	-5	6,224	-0.08%
2020/09/14	0	0.00	6	37.90	37.80	-6	6,212	-0.10%
2020/09/11	8	38.04	0	0.00	37.90	8	6,237	0.13%
2020/09/09	36	38.05	57	38.14	38.45	-21	6,266	-0.34%
2020/09/08	5	37.45	4	37.63	37.50	1	6,182	0.02%
2020/09/07	12	37.00	17	37.16	37.25	-5	6,152	-0.08%
2020/09/04	13	35.78	7	35.87	36.10	6	6,136	0.10%
2020/09/03	0	0.00	4	35.70	35.85	-4	6,096	-0.07%
2020/09/02	8	35.74	0	0.00	35.90	8	6,043	0.13%
2020/09/01	2	36.10	0	0.00	36.40	2	6,018	0.03%
2020/08/31	22	36.58	3	37.32	36.00	19	5,954	0.32%
2020/08/28	2	37.23	0	0.00	37.30	2	5,794	0.03%
2020/08/27	5	37.48	0	0.00	37.30	5	5,819	0.09%
2020/08/26	2	38.00	0	0.00	37.75	2	5,800	0.03%
2020/08/25	2	37.80	2	37.85	37.65	0	5,843	0.00%
2020/08/24	2	37.68	1	37.80	37.65	1	6,080	0.02%
2020/08/20	2	37.15	1	36.55	37.45	1	6,072	0.02%
2020/08/17	12	38.76	9	38.80	38.75	3	5,860	0.05%
2020/08/14	5	38.64	42	37.84	38.65	-37	5,618	-0.66%
2020/08/13	38	37.69	32	37.44	37.75	6	5,386	0.11%
2020/08/12	4	36.55	35	37.14	36.35	-31	5,277	-0.59%
2020/08/11	41	36.71	8	36.65	36.65	33	5,220	0.63%
2020/08/06	0	0.00	2	36.80	36.40	-2	5,117	-0.04%
2020/08/05	0	0.00	3	36.03	35.90	-3	5,015	-0.06%
2020/08/04	0	0.00	12	35.55	35.55	-12	4,923	-0.24%
2020/08/03	1	33.75	0	0.00	33.60	1	4,841	0.02%
2020/07/31	1	33.95	0	0.00	33.95	1	4,787	0.02%
2020/07/30	0	0.00	11	33.64	34.40	-11	4,821	-0.23%
2020/07/29	0	0.00	1	33.95	33.65	-1	4,862	-0.02%
2020/07/28	4	33.41	0	0.00	33.55	4	4,921	0.08%
2020/07/24	1	34.65	1	34.65	34.50	0	4,982	0.00%
2020/07/23	6	35.43	0	0.00	35.00	6	5,072	0.12%
2020/07/20	0	0.00	5	35.00	35.05	-5	5,070	-0.10%
2020/07/17	52	36.02	1	36.75	35.70	51	5,023	1.02%
2020/07/16	2	37.33	34	37.17	37.00	-32	4,973	-0.64%
2020/07/15	0	0.00	4	36.34	36.35	-4	4,823	-0.08%
2020/07/14	2	35.55	0	0.00	35.55	2	4,782	0.04%
2020/07/10	3	35.40	0	0.00	35.50	3	4,728	0.06%
2020/07/09	3	36.07	1	36.00	36.00	2	4,714	0.04%
2020/07/08	0	0.00	1	36.00	36.00	-1	4,653	-0.02%
2020/07/06	2	34.90	3	34.98	35.10	-1	4,552	-0.02%
2020/07/03	7	34.95	2	34.90	34.95	5	4,557	0.11%
2020/07/02	0.2	35.10	6	34.95	35.15	-5.8	4,612	-0.13%
2020/07/01	2	33.80	0	0.00	33.90	2	4,589	0.04%
2020/06/30	7	33.79	0	0.00	33.75	7	4,590	0.15%
2020/06/29	9	33.99	0	0.00	33.95	9	4,602	0.20%
2020/06/22	6	34.55	0	0.00	34.60	6	4,693	0.13%
2020/06/19	4	35.03	0	0.00	35.00	4	4,719	0.08%
2020/06/18	0	0.00	1	35.60	35.10	-1	4,715	-0.02%
2020/06/17	0	0.00	4	35.79	35.70	-4	4,735	-0.08%
2020/06/16	7	34.41	0	0.00	34.15	7	4,763	0.15%
2020/06/15	3	34.70	0	0.00	34.20	3	4,906	0.06%
2020/06/12	0	0.00	3	34.10	34.45	-3	4,997	-0.06%
2020/06/11	7.5	35.49	1	34.80	34.70	6.5	5,094	0.13%
2020/06/10	0.3	35.95	4	35.55	36.00	-3.7	5,095	-0.07%
2020/06/09	1	35.30	0	0.00	35.40	1	5,202	0.02%
2020/06/08	2	35.18	4	35.03	35.20	-2	5,290	-0.04%
2020/06/05	1	34.80	0	0.00	34.75	1	5,287	0.02%
2020/06/04	0	0.00	1	34.50	34.75	-1	5,291	-0.02%
2020/06/03	1	34.35	7	34.38	34.60	-6	5,331	-0.11%
2020/06/02	0	0.00	1	33.75	33.80	-1	5,305	-0.02%
2020/06/01	5	33.76	0	0.00	33.75	5	5,302	0.09%
2020/05/29	1	33.25	1	33.70	32.80	0	5,263	0.00%
2020/05/28	6	33.34	1	34.00	33.55	5	5,041	0.10%
2020/05/27	0	0.00	3	33.62	34.00	-3	5,029	-0.06%
2020/05/26	5	33.70	1	33.55	33.80	4	5,065	0.08%
2020/05/25	2	32.60	0	0.00	32.50	2	5,049	0.04%
2020/05/22	3	32.90	1	32.60	32.55	2	5,050	0.04%
2020/05/21	0	0.00	1	33.70	33.80	-1	5,024	-0.02%
2020/05/20	0	0.00	1	33.55	33.70	-1	5,007	-0.02%
2020/05/15	2	31.85	3	32.50	31.80	-1	4,908	-0.02%
2020/05/14	5	32.23	1	32.55	32.00	4	4,866	0.08%
2020/05/13	2	33.08	0	0.00	33.05	2	4,782	0.04%
2020/05/12	7	33.44	0	0.00	33.35	7	4,745	0.15%
2020/05/11	1	34.25	1	34.20	33.85	0	4,722	0.00%
2020/05/05	3	34.83	0	0.00	34.55	3	4,627	0.06%
2020/05/04	13	33.88	1	34.50	34.10	12	4,569	0.26%
2020/04/30	1	34.50	0	0.00	34.55	1	4,501	0.02%
2020/04/29	3	34.88	10	34.84	34.50	-7	4,405	-0.16%
2020/04/28	1	34.05	7	34.63	34.55	-6	4,379	-0.14%
2020/04/27	0	0.00	11	32.79	32.80	-11	4,385	-0.25%
2020/04/24	1	30.60	0	0.00	30.60	1	4,282	0.02%
2020/04/23	2	31.25	2	31.13	30.85	0	4,231	0.00%
2020/04/22	10	31.50	0	0.00	31.30	10	4,169	0.24%
2020/04/20	3	32.85	0	0.00	32.75	3	4,102	0.07%
2020/04/17	0	0.00	1	33.00	33.10	-1	4,100	-0.02%
2020/04/16	1	32.60	0	0.00	32.85	1	4,028	0.02%
2020/04/15	1	33.10	0	0.00	33.40	1	3,986	0.03%
2020/04/14	1	33.10	2	33.45	33.30	-1	3,956	-0.03%
2020/04/10	0	0.00	2	32.25	32.55	-2	3,896	-0.05%
2020/04/09	0	0.00	2	33.20	32.10	-2	3,878	-0.05%
2020/04/08	2	31.80	13	32.22	32.60	-11	3,826	-0.29%
2020/04/07	4	31.20	3	31.48	31.40	1	3,764	0.03%
2020/04/06	5	30.09	1	30.20	30.05	4	3,697	0.11%
2020/04/01	3	30.55	0	0.00	30.45	3	3,626	0.08%
2020/03/31	6	31.47	8	31.15	30.80	-2	3,591	-0.06%
2020/03/30	8	30.91	10	30.70	31.15	-2	3,539	-0.06%
2020/03/27	2	31.23	5	31.00	31.00	-3	3,489	-0.09%
2020/03/23	2	29.60	0	0.00	29.60	2	3,401	0.06%
2020/03/20	2	30.20	0.9	30.35	30.25	1.1	3,357	0.03%
2020/03/19	11	31.16	0	0.00	29.70	11	3,219	0.34%
2020/03/18	1	33.00	0	0.00	33.00	1	3,094	0.03%
2020/03/17	18	33.31	2	34.00	33.00	16	3,023	0.53%
2020/03/16	3	35.32	7.2	35.49	34.90	-4.2	2,921	-0.14%
2020/03/13	12	35.19	2	35.73	36.00	10	2,853	0.35%
2020/03/06	4	38.90	0	0.00	39.00	4	2,521	0.16%
2020/03/04	0	0.00	2	39.05	39.20	-2	2,525	-0.08%
2020/02/24	0	0.00	1	38.85	38.90	-1	2,600	-0.04%
2020/02/19	0	0.00	1	39.45	39.45	-1	2,709	-0.04%
2020/02/14	1	39.90	0	0.00	39.95	1	2,899	0.03%
2020/02/07	0	0.00	20	39.70	39.60	-20	3,261	-0.61%
2020/02/05	0.2	40.05	11	39.66	39.95	-10.8	3,292	-0.33%
2020/02/04	0	0.00	5	39.80	39.60	-5	3,293	-0.15%
2020/02/03	1	39.00	5	38.90	39.35	-4	3,314	-0.12%
2020/01/31	2	39.73	12	39.10	39.35	-10	3,313	-0.30%
2020/01/30	6	39.66	0	0.00	39.10	6	3,309	0.18%
2020/01/17	0	0.00	6	42.06	42.10	-6	3,214	-0.19%
2020/01/16	0	0.00	1	42.00	42.15	-1	3,242	-0.03%
2020/01/15	0	0.00	1	42.10	42.10	-1	3,280	-0.03%
2020/01/13	1	42.10	6	42.36	42.40	-5	3,406	-0.15%
2020/01/08	7	41.15	0	0.00	41.05	7	3,823	0.18%
2020/01/02	5	42.10	2	42.00	42.10	3	4,028	0.07%
2019/12/31	1	41.80	0	0.00	41.80	1	4,073	0.02%
2019/12/27	2	42.25	0	0.00	42.30	2	4,165	0.05%
2019/12/25	0	0.00	2	41.85	42.00	-2	4,258	-0.05%
2019/12/24	1	42.05	0	0.00	42.00	1	4,413	0.02%
2019/12/23	2	42.45	0	0.00	42.45	2	4,491	0.04%
2019/12/20	0	0.00	27	42.86	43.05	-27	4,473	-0.60%
2019/12/19	1	42.10	1	42.30	42.20	0	4,446	0.00%
2019/12/17	0	0.00	2	42.13	42.30	-2	4,627	-0.04%
2019/12/16	3	42.07	5	42.00	42.00	-2	4,631	-0.04%
2019/12/13	7	42.11	0	0.00	41.65	7	4,676	0.15%
2019/12/12	1	41.80	1	41.50	41.65	0	4,648	0.00%
2019/12/09	8	40.85	0	0.00	40.85	8	4,698	0.17%
2019/12/06	1	41.25	0	0.00	41.40	1	4,681	0.02%
2019/12/05	0	0.00	1	41.20	41.10	-1	4,680	-0.02%
2019/12/03	1	41.40	0	0.00	41.40	1	4,746	0.02%
2019/12/02	5	41.60	0	0.00	41.25	5	4,737	0.11%
2019/11/29	0	0.00	1	41.75	41.60	-1	4,782	-0.02%
2019/11/27	6	41.99	0	0.00	42.00	6	5,085	0.12%
2019/11/25	1	42.05	0	0.00	42.10	1	5,056	0.02%
2019/11/22	2	42.40	0	0.00	42.20	2	5,197	0.04%
2019/11/21	1	41.90	0	0.00	41.85	1	5,305	0.02%
2019/11/20	1	42.10	10	42.21	42.20	-9	5,512	-0.16%
2019/11/19	3	42.37	1	42.55	42.45	2	5,580	0.04%
2019/11/18	3	42.90	3	42.50	42.80	0	5,521	0.00%
2019/11/15	0	0.00	2	42.95	42.95	-2	5,489	-0.04%
2019/11/14	1	43.15	0	0.00	42.95	1	5,468	0.02%
2019/11/13	5	43.35	0	0.00	43.35	5	5,403	0.09%
2019/11/12	88	44.98	30	43.65	44.00	58	5,374	1.08%
2019/11/11	2	47.63	10	46.95	46.95	-8	5,134	-0.16%
2019/11/08	0	0.00	18	48.25	48.35	-18	5,129	-0.35%
2019/11/06	10	48.05	0	0.00	48.30	10	5,175	0.19%
2019/11/05	20	48.10	0	0.00	48.20	20	5,166	0.39%
2019/11/04	50	48.14	12	48.17	48.25	38	5,203	0.73%
2019/10/28	0	0.00	1	47.50	47.55	-1	5,312	-0.02%
2019/10/24	5	47.75	0	0.00	48.00	5	5,323	0.09%
2019/10/23	9	47.97	0	0.00	47.90	9	5,337	0.17%
2019/10/21	0	0.00	1	48.50	48.55	-1	5,267	-0.02%
2019/10/18	0	0.00	3.6	48.36	48.70	-3.6	5,261	-0.07%
2019/10/17	0	0.00	1	48.10	48.15	-1	5,135	-0.02%
2019/10/16	1	47.15	5.3	47.45	47.95	-4.3	5,045	-0.09%
2019/10/15	0	0.00	52.4	46.44	46.60	-52.4	4,906	-1.07%
2019/10/14	50	46.05	0	0.00	46.05	50	4,817	1.04%
2019/10/07	1	45.45	20	45.60	45.35	-19	4,751	-0.40%
2019/10/04	0	0.00	30	45.15	45.45	-30	4,737	-0.63%
2019/10/01	1	46.35	47	46.11	46.15	-46	4,620	-1.00%
2019/09/27	0	0.00	12	45.76	45.80	-12	4,558	-0.26%
2019/09/26	135	45.28	136.1	45.16	45.10	-1.1	4,414	-0.02%	大買/大賣/
2019/09/25	0	0.00	2	44.88	45.00	-2	4,333	-0.05%
2019/09/24	5	45.20	0	0.00	44.65	5	4,339	0.12%
2019/09/23	45	44.80	45	45.16	45.00	0	4,302	0.00%
2019/09/20	0	0.00	1	44.40	44.40	-1	4,202	-0.02%
2019/09/19	0	0.00	50	44.47	44.50	-50	4,148	-1.21%
2019/09/18	50	44.61	2	44.55	44.60	48	4,143	1.16%
2019/09/17	0	0.00	1	44.35	44.40	-1	4,110	-0.02%
2019/09/16	36	44.41	20	44.66	44.25	16	4,158	0.38%
2019/09/12	9	44.11	1	44.30	44.15	8	4,115	0.19%
2019/09/11	0	0.00	1	43.95	44.00	-1	4,103	-0.02%
2019/09/09	5	43.80	0	0.00	43.80	5	4,057	0.12%
2019/09/05	67	43.68	62	43.70	43.70	5	4,098	0.12%
2019/09/04	1	43.25	0	0.00	43.50	1	4,089	0.02%
2019/09/03	21	43.88	55	43.77	43.45	-34	4,087	-0.83%
2019/09/02	38	44.10	18	44.70	44.05	20	4,061	0.49%
2019/08/30	1	43.95	70	43.61	44.00	-69	3,937	-1.75%
2019/08/29	130	43.03	89	43.00	43.00	41	3,771	1.09%	大買/
2019/08/28	20	43.02	1	42.90	43.00	19	3,712	0.51%
2019/08/27	4	43.48	8	43.20	43.00	-4	3,669	-0.11%
2019/08/26	30	42.74	6	42.81	42.60	24	3,526	0.68%
2019/08/23	12	42.38	10	42.56	42.50	2	3,394	0.06%
2019/08/22	1	41.25	13	41.18	41.30	-12	3,183	-0.38%
2019/08/21	0	0.00	3	40.10	40.00	-3	3,179	-0.09%
2019/08/16	0	0.00	1	40.10	40.10	-1	3,219	-0.03%
2019/08/14	0	0.00	9	40.33	40.15	-9	3,248	-0.28%
2019/08/13	0	0.00	8	40.42	40.25	-8	3,256	-0.25%
2019/08/12	5.3	40.05	2	40.00	40.00	3.3	3,229	0.10%
2019/08/08	1	38.70	1	38.95	39.05	0	3,192	0.00%
2019/08/07	1	38.60	0	0.00	38.75	1	3,208	0.03%
2019/08/06	0	0.00	3	38.87	38.75	-3	3,254	-0.09%
2019/08/05	2	39.00	1	39.00	38.95	1	3,269	0.03%
2019/08/01	0	0.00	1	39.70	39.55	-1	3,315	-0.03%
2019/07/31	0.2	40.25	1	40.40	40.40	-0.8	3,327	-0.02%
2019/07/30	1	40.20	1	40.20	40.15	0	3,299	0.00%
2019/07/29	0.5	40.00	0.2	40.00	40.00	0.2	3,334	0.01%
2019/07/25	1	40.00	0	0.00	40.10	1	3,322	0.03%
2019/07/22	1	39.45	0	0.00	39.45	1	3,403	0.03%
2019/07/19	1	40.15	0	0.00	40.40	1	3,498	0.03%
2019/07/18	1	40.20	0	0.00	40.20	1	3,544	0.03%
2019/07/12	0	0.00	1	40.75	40.65	-1	3,804	-0.03%
2019/07/11	30.3	40.45	0	0.00	40.40	30.3	3,838	0.79%
2019/07/10	0.1	40.35	0	0.00	40.25	0.1	3,878	0.00%
2019/07/09	0.2	40.20	0	0.00	40.05	0.2	3,918	0.00%
2019/07/05	0.4	40.35	0	0.00	40.25	0.4	3,989	0.01%
2019/07/03	0	0.00	1	40.20	40.40	-1	4,030	-0.02%
2019/07/02	5.1	40.15	0	0.00	40.00	5.1	4,035	0.13%
2019/07/01	4	40.06	3	40.03	39.90	1	4,041	0.02%
2019/06/27	2	40.73	0	0.00	40.70	2	4,021	0.05%
2019/06/26	1	40.25	0	0.00	40.45	1	4,005	0.02%
2019/06/24	2.1	40.56	1	40.60	40.80	1.1	4,043	0.03%
2019/06/21	1	40.20	0	0.00	40.55	1	4,072	0.02%
2019/06/20	0	0.00	1	40.35	40.35	-1	4,049	-0.02%
2019/06/19	0	0.00	10	40.00	40.25	-10	4,059	-0.25%
2019/06/18	1	39.75	1	39.70	39.80	0	4,034	0.00%
2019/06/13	2	39.13	0	0.00	39.10	2	4,028	0.05%
2019/05/20	0	0.00	1	39.10	39.35	-1	3,766	-0.03%
2019/05/17	3	38.87	0	0.00	38.65	3	3,753	0.08%
2019/05/16	2	38.75	0	0.00	38.65	2	3,756	0.05%
2019/05/14	3	38.58	0	0.00	38.75	3	3,736	0.08%
2019/05/13	6	39.00	6	39.13	39.10	0	3,689	0.00%
2019/05/10	0	0.00	1	39.75	39.70	-1	3,645	-0.03%
2019/05/09	10	40.01	0	0.00	39.95	10	3,642	0.27%
2019/05/07	2	40.60	0	0.00	40.85	2	3,503	0.06%
2019/04/30	2	41.53	0	0.00	41.25	2	3,366	0.06%
2019/04/29	1	41.45	0	0.00	41.60	1	3,305	0.03%
2019/04/26	5	40.70	0	0.00	41.00	5	3,252	0.15%
2019/04/23	3	40.90	0	0.00	41.00	3	3,036	0.10%
2019/04/19	0	0.00	2	41.38	41.20	-2	2,929	-0.07%
2019/04/17	3	41.12	30.4	41.05	41.15	-27.4	2,785	-0.98%
2019/04/16	1	41.05	0	0.00	41.00	1	2,720	0.04%
2019/04/11	1	41.95	0	0.00	42.05	1	2,596	0.04%
2019/04/08	2	41.70	0	0.00	41.70	2	2,546	0.08%
2019/04/01	1	41.70	0	0.00	41.45	1	2,590	0.04%
2019/03/27	1	41.45	6	41.53	41.90	-5	2,725	-0.18%
2019/03/26	2	41.65	0	0.00	41.65	2	2,711	0.07%
2019/03/21	1	43.80	1	43.80	43.70	0	2,614	0.00%
2019/03/19	0	0.00	2	43.20	43.25	-2	2,627	-0.08%
2019/03/18	31	43.05	0	0.00	43.15	31	2,616	1.18%
2019/03/11	1	42.60	0	0.00	42.70	1	2,553	0.04%
2019/03/08	2	42.80	0	0.00	42.75	2	2,600	0.08%
2019/02/25	0	0.00	1	43.55	43.60	-1	2,724	-0.04%
2019/02/19	1	42.65	0	0.00	42.75	1	2,794	0.04%
2019/02/18	4	42.40	0	0.00	42.55	4	2,803	0.14%
2019/02/15	2	42.40	0	0.00	42.40	2	2,825	0.07%
2019/02/14	0	0.00	1	43.40	43.20	-1	2,905	-0.03%
2019/02/12	2	44.25	1	44.15	44.20	1	3,174	0.03%
2019/01/25	0	0.00	2	42.80	42.80	-2	3,106	-0.06%
2019/01/15	1	42.75	5	42.60	42.95	-4	3,317	-0.12%
2019/01/11	0	0.00	1	42.90	42.55	-1	3,343	-0.03%
2019/01/09	0	0.00	2	42.48	42.65	-2	3,376	-0.06%
2019/01/07	1	42.00	0	0.00	41.90	1	3,428	0.03%
2018/12/21	5	40.94	0	0.00	40.00	5	3,756	0.13%
2018/12/20	0	0.00	1	43.15	43.10	-1	3,600	-0.03%
2018/12/13	0	0.00	5	42.78	43.00	-5	3,694	-0.14%
2018/12/10	2	41.20	0	0.00	41.30	2	3,748	0.05%
2018/12/06	1	41.95	0	0.00	41.75	1	3,784	0.03%
2018/12/04	0	0.00	1	43.30	43.40	-1	3,811	-0.03%
2018/12/03	0	0.00	2	43.20	43.20	-2	3,805	-0.05%
2018/11/30	1	42.40	0	0.00	42.50	1	3,790	0.03%
2018/11/29	0	0.00	3	41.47	41.60	-3	3,692	-0.08%
2018/11/20	0	0.00	1	39.95	40.30	-1	3,722	-0.03%
2018/11/19	1	40.15	0	0.00	40.00	1	3,757	0.03%
2018/11/14	0	0.00	1	38.95	39.10	-1	3,785	-0.03%
2018/11/13	2	38.18	0	0.00	39.20	2	3,790	0.05%
2018/11/12	11	39.39	3	39.48	39.10	8	3,715	0.22%
2018/11/09	3	41.58	1	41.30	41.50	2	3,620	0.06%
2018/11/08	2	43.25	0	0.00	43.60	2	3,552	0.06%
2018/10/31	0	0.00	3	43.10	43.55	-3	4,011	-0.07%
2018/10/30	0	0.00	1	42.30	42.55	-1	4,149	-0.02%
2018/10/25	1	41.85	2	41.85	41.80	-1	4,162	-0.02%
2018/10/24	0	0.00	1	41.60	42.50	-1	4,211	-0.02%
2018/10/23	3	41.77	0	0.00	42.10	3	4,224	0.07%
2018/10/19	1	42.35	2	42.60	42.50	-1	4,270	-0.02%
2018/10/16	2	42.95	0	0.00	42.65	2	4,240	0.05%
2018/10/12	3	42.83	2	42.90	43.60	1	4,205	0.02%
2018/10/11	1	42.95	1	43.25	43.35	0	4,201	0.00%
2018/10/09	4	45.25	0	0.00	45.60	4	4,095	0.10%
2018/10/02	3	47.25	0	0.00	47.30	3	4,181	0.07%
2018/09/27	0	0.00	1	48.05	48.45	-1	4,159	-0.02%
2018/09/26	2	48.00	0	0.00	47.80	2	4,112	0.05%
2018/09/25	1	48.00	1	48.00	48.10	0	4,137	0.00%
2018/09/21	0	0.00	1	48.05	47.85	-1	4,134	-0.02%
2018/09/19	2	48.10	2	48.00	48.25	0	4,106	0.00%
2018/09/18	0	0.00	4.2	47.89	47.90	-4.2	4,085	-0.10%
2018/09/14	0	0.00	2	47.28	47.20	-2	4,064	-0.05%
2018/09/11	3	45.75	6	46.18	46.45	-3	4,063	-0.07%
2018/09/10	3	45.93	0	0.00	45.85	3	4,137	0.07%
2018/09/07	0	0.00	6	46.53	46.65	-6	4,176	-0.14%
2018/09/03	0	0.00	0.1	47.10	46.95	-0.1	4,257	0.00%
2018/08/30	0.2	46.40	0	0.00	46.25	0.2	4,230	0.00%
2018/08/29	2	45.90	0	0.00	46.10	2	4,254	0.05%
2018/08/28	2	46.35	0	0.00	46.35	2	4,274	0.05%
2018/08/27	0	0.00	2	45.50	45.50	-2	4,280	-0.05%
2018/08/24	0	0.00	1	45.60	45.50	-1	4,282	-0.02%
2018/08/15	2	46.53	1	46.50	46.25	1	4,205	0.02%
2018/08/10	1	49.00	0	0.00	49.10	1	4,196	0.02%
2018/08/07	3	49.55	1	49.45	49.45	2	4,302	0.05%
2018/08/06	10	48.55	8	48.72	48.80	2	4,227	0.05%
2018/08/02	1	47.40	1	46.80	46.80	0	4,066	0.00%
2018/07/31	0	0.00	5	47.30	47.30	-5	4,018	-0.12%
2018/07/17	0	0.00	1	45.25	45.30	-1	3,917	-0.03%
2018/07/12	0	0.00	6	45.50	46.00	-6	3,931	-0.15%
2018/07/10	5	45.00	0	0.00	45.15	5	3,857	0.13%
2018/07/05	0	0.00	2	45.20	45.35	-2	3,842	-0.05%
2018/07/03	1	45.05	0	0.00	44.70	1	3,942	0.03%
2018/07/02	2	45.45	0	0.00	45.25	2	3,954	0.05%
2018/06/27	0	0.00	5	44.60	44.60	-5	4,038	-0.12%
2018/06/25	2	45.00	0	0.00	45.00	2	4,253	0.05%
2018/06/19	3	45.28	0	0.00	45.10	3	4,403	0.07%
2018/06/15	21	46.40	0	0.00	46.25	21	4,410	0.48%
2018/06/14	1	47.10	0	0.00	46.70	1	4,342	0.02%
2018/06/12	0	0.00	2	47.88	47.85	-2	4,403	-0.05%
2018/06/11	0	0.00	2	46.83	46.95	-2	4,359	-0.05%
2018/06/05	0	0.00	16	46.01	46.25	-16	4,422	-0.36%
2018/06/04	1	45.05	1	45.10	45.65	0	4,400	0.00%
2018/06/01	15	45.45	0	0.00	45.25	15	4,418	0.34%
2018/05/31	1	44.90	0	0.00	45.60	1	4,426	0.02%
2018/05/28	0	0.00	1	45.65	45.60	-1	4,382	-0.02%
2018/05/17	0	0.00	2	44.83	44.85	-2	4,645	-0.04%
2018/05/16	3	44.02	1	44.50	44.50	2	4,687	0.04%
2018/05/15	1	44.85	0	0.00	45.00	1	4,683	0.02%
2018/05/14	0	0.00	3	45.90	45.90	-3	4,768	-0.06%
2018/05/11	3	46.10	0	0.00	46.25	3	4,760	0.06%
2018/05/10	5	46.00	0	0.00	46.00	5	4,760	0.11%
2018/05/07	2	46.58	0	0.00	46.40	2	4,859	0.04%
2018/04/25	1	47.45	0	0.00	47.40	1	4,965	0.02%
2018/04/20	0	0.00	1	48.00	47.90	-1	5,112	-0.02%
2018/04/16	0	0.00	1	47.55	47.95	-1	5,114	-0.02%
2018/04/10	0	0.00	2	47.75	47.90	-2	5,278	-0.04%
2018/04/09	0	0.00	2	47.68	48.05	-2	5,268	-0.04%
2018/04/03	4	46.61	0	0.00	46.70	4	5,250	0.08%
2018/04/02	1	46.85	0	0.00	46.80	1	5,274	0.02%
2018/03/30	3	47.47	0	0.00	47.05	3	5,263	0.06%
2018/03/29	49	46.96	0	0.00	47.35	49	5,203	0.94%
2018/03/28	1	48.05	0	0.00	47.80	1	5,071	0.02%
2018/03/27	1	48.55	0	0.00	48.60	1	5,003	0.02%
2018/03/22	2	49.53	0	0.00	49.65	2	4,920	0.04%
2018/03/21	1	48.95	2	49.53	49.50	-1	4,887	-0.02%
2018/03/19	1	50.30	0	0.00	49.90	1	4,845	0.02%
2018/03/15	5	50.46	0	0.00	50.40	5	4,777	0.10%
2018/03/14	1	50.70	1	50.50	50.50	0	4,772	0.00%
2018/03/13	7	49.97	0	0.00	49.95	7	4,742	0.15%
2018/03/09	3	49.33	2	49.45	49.25	1	4,817	0.02%
2018/03/07	2	49.10	3	49.20	49.05	-1	4,983	-0.02%
2018/03/06	1	49.10	0	0.00	49.20	1	5,016	0.02%
2018/03/05	1	49.10	0	0.00	49.10	1	5,177	0.02%
2018/02/23	1	50.00	0	0.00	50.40	1	5,183	0.02%
2018/02/21	0	0.00	1	49.90	50.00	-1	5,162	-0.02%
2018/02/12	1	49.25	1	49.20	48.95	0	5,113	0.00%
2018/02/09	4	47.94	1	47.20	47.40	3	5,109	0.06%
2018/02/06	11	50.03	0	0.00	49.40	11	5,004	0.22%
2018/02/05	1	50.80	0	0.00	50.90	1	5,000	0.02%
2018/01/31	7	50.80	0	0.00	50.80	7	4,930	0.14%
2018/01/30	3	51.10	0	0.00	51.10	3	4,856	0.06%
2018/01/29	0	0.00	2	51.30	51.60	-2	4,824	-0.04%
2018/01/24	2	51.40	0	0.00	51.60	2	4,704	0.04%
2018/01/23	1	51.50	0	0.00	51.70	1	4,688	0.02%
2018/01/22	3	51.77	0	0.00	51.90	3	4,681	0.06%
2018/01/19	1	52.40	3	52.30	52.20	-2	4,629	-0.04%
2018/01/18	0	0.00	9	52.89	52.40	-9	4,583	-0.20%
2018/01/12	5	51.50	0	0.00	51.60	5	4,365	0.11%
2018/01/08	3	51.03	0	0.00	51.60	3	4,174	0.07%
2018/01/05	6	51.18	0	0.00	51.50	6	4,120	0.15%
2018/01/03	1	51.50	0	0.00	52.00	1	4,068	0.02%
2018/01/02	1	51.80	0	0.00	51.70	1	4,032	0.02%