正新 (2105)-玉山-雙和券商分點個股進出

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
--
漲幅
0.00%
成交量
3,538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－玉山-雙和券商分點個股進出

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

玉山-雙和券商分點個股進出
玉山-雙和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
2024/05/03	1	47.10	0	0.00	46.90	1	4,916	0.02%
2024/04/24	1.2	46.91	0	0.00	46.10	1.2	4,755	0.03%
2024/04/23	4	47.56	0	0.00	47.10	4	4,688	0.09%
2024/04/19	1	47.00	0	0.00	46.90	1	4,716	0.02%
2024/04/18	2	48.50	5	47.88	47.85	-3	4,626	-0.06%
2024/04/17	1	47.80	14	47.96	48.00	-13	4,650	-0.28%
2024/04/16	2	48.20	3	48.20	48.20	-1	4,626	-0.02%
2024/04/10	0	0.00	3	49.15	49.10	-3	4,514	-0.07%
2024/04/09	2	49.70	4	49.70	49.65	-2	4,568	-0.04%
2024/04/08	0	0.00	2	48.50	48.55	-2	4,601	-0.04%
2024/04/02	0.5	48.95	19	49.55	48.80	-18.6	4,561	-0.41%
2024/04/01	0	0.00	2.2	50.03	49.75	-2.2	4,560	-0.05%
2024/03/29	0	0.00	1.2	50.07	50.00	-1.2	4,566	-0.03%
2024/03/28	0	0.00	5	49.70	49.70	-5	4,531	-0.11%
2024/03/27	0	0.00	11	49.61	49.85	-11	4,663	-0.24%
2024/03/26	6	48.97	1.3	48.83	48.85	4.7	4,973	0.09%
2024/03/22	2	48.20	0	0.00	48.10	2	5,850	0.03%
2024/03/21	1	49.25	0	0.00	49.15	1	6,293	0.02%
2024/03/19	6	48.14	0	0.00	47.80	6	6,807	0.09%
2024/03/18	2	49.55	6	49.68	49.50	-4	6,858	-0.06%
2024/03/15	0	0.00	3.7	48.03	48.20	-3.7	6,781	-0.05%
2024/03/14	8	47.59	24	47.78	47.65	-16	6,721	-0.24%
2024/03/13	15	46.24	1	46.00	46.60	14	6,724	0.21%
2024/03/12	0	0.00	6	46.10	46.50	-6	6,803	-0.09%
2024/03/11	0	0.00	5	45.99	46.10	-5	6,963	-0.07%
2024/03/08	0	0.00	6	46.00	46.30	-6	7,198	-0.08%
2024/03/06	0	0.00	1	46.05	46.05	-1	7,524	-0.01%
2024/03/05	0.1	46.30	0	0.00	46.05	0.1	7,635	0.00%
2024/03/04	0	0.00	1.8	46.69	46.75	-1.8	7,683	-0.02%
2024/02/22	0	0.00	2	45.75	46.30	-2	7,894	-0.03%
2024/02/19	0.2	46.20	0	0.00	46.40	0.2	8,186	0.00%
2024/02/16	0	0.00	20	46.10	46.55	-20	8,334	-0.24%
2024/02/15	2	45.38	0	0.00	45.10	2	8,361	0.02%
2024/02/02	2	45.65	1	45.15	45.70	1	8,426	0.01%
2024/02/01	3.3	44.92	0	0.00	44.85	3.3	8,426	0.04%
2024/01/29	2	45.18	1	45.20	45.20	1	8,572	0.01%
2024/01/25	6	44.27	0	0.00	44.35	6	8,606	0.07%
2024/01/24	1	44.00	0	0.00	44.15	1	8,603	0.01%
2024/01/23	3	42.98	0	0.00	43.20	3	8,675	0.03%
2024/01/19	0.1	42.90	0	0.00	43.15	0.1	8,706	0.00%
2024/01/17	1	42.70	0	0.00	42.90	1	8,775	0.01%
2024/01/15	1	43.70	2	43.50	43.65	-1	8,670	-0.01%
2024/01/11	1.1	42.90	0	0.00	43.60	1.1	8,766	0.01%
2024/01/10	0.1	44.16	0	0.00	43.95	0.1	8,745	0.00%
2024/01/08	0	0.00	1	45.10	45.10	-1	8,839	-0.01%
2024/01/03	1.4	44.56	0	0.00	44.95	1.4	9,315	0.01%
2024/01/02	1	44.85	1	45.35	45.55	0	9,284	0.00%
2023/12/29	0	0.00	1	45.40	44.90	-1	9,312	-0.01%
2023/12/27	0	0.00	1	44.95	44.90	-1	9,441	-0.01%
2023/12/26	1	44.40	0.2	44.65	44.50	0.8	9,419	0.01%
2023/12/25	2.3	44.91	0	0.00	44.75	2.3	9,438	0.02%
2023/12/22	1.6	45.97	0	0.00	45.45	1.6	9,439	0.02%
2023/12/21	2.3	46.46	0.5	47.00	47.90	1.8	9,287	0.02%
2023/12/20	0	0.00	7	46.61	47.00	-7	8,874	-0.08%
2023/12/19	2	46.08	0	0.00	46.25	2	8,458	0.02%
2023/12/18	0	0.00	4	46.10	46.60	-4	8,068	-0.05%
2023/12/15	1	45.85	5	45.55	45.35	-4	7,684	-0.05%
2023/12/13	5	45.20	34	46.05	45.00	-29	7,361	-0.39%
2023/12/12	1	46.40	1	46.35	46.30	0	7,329	0.00%
2023/12/11	0	0.00	1	45.50	45.40	-1	7,273	-0.01%
2023/12/07	2	45.35	2	45.50	44.85	0	7,324	0.00%
2023/12/06	35	45.24	80	45.10	45.00	-45	7,366	-0.61%
2023/12/05	1	43.85	5	44.45	44.25	-4	7,404	-0.05%
2023/12/04	8.5	46.25	11	45.12	44.70	-2.5	7,195	-0.03%
2023/12/01	6	46.57	0	0.00	46.50	6	6,918	0.09%
2023/11/29	5	47.46	6	47.40	47.30	-1	6,788	-0.01%
2023/11/28	0	0.00	7	47.49	47.45	-7	6,868	-0.10%
2023/11/27	1	47.10	7.3	47.05	46.85	-6.3	6,925	-0.09%
2023/11/24	0	0.00	2	46.15	46.10	-2	7,031	-0.03%
2023/11/22	0	0.00	3	46.17	46.20	-3	7,191	-0.04%
2023/11/21	2	46.40	6.3	46.06	46.10	-4.3	7,189	-0.06%
2023/11/20	3.2	45.74	0	0.00	45.65	3.2	7,140	0.04%
2023/11/17	2	46.30	6	46.41	46.55	-4	7,059	-0.06%
2023/11/16	7	46.54	4	46.53	45.90	3	7,001	0.04%
2023/11/15	19	45.94	0	0.00	46.55	19	6,860	0.28%
2023/11/14	0	0.00	7	45.56	45.50	-7	6,711	-0.10%
2023/11/13	1	45.60	0.2	45.00	45.65	0.8	6,650	0.01%
2023/11/10	1	45.10	2.4	45.05	44.80	-1.4	6,582	-0.02%
2023/11/09	0.2	44.68	0	0.00	44.80	0.2	6,546	0.00%
2023/11/07	2	44.66	5	44.81	44.95	-3	6,576	-0.05%
2023/11/06	0	0.00	3	44.87	44.80	-3	6,523	-0.05%
2023/11/03	1	44.08	1.3	44.24	44.30	-0.3	6,454	0.00%
2023/11/02	0.3	43.75	2	44.13	43.75	-1.7	6,463	-0.03%
2023/11/01	3	43.98	5	44.15	44.00	-2	6,434	-0.03%
2023/10/31	1	44.15	0	0.00	44.15	1	6,443	0.02%
2023/10/26	2	44.03	2	43.80	43.85	0	6,457	0.00%
2023/10/24	1	43.00	0	0.00	43.00	1	6,363	0.02%
2023/10/19	0	0.00	1	43.25	43.40	-1	6,328	-0.02%
2023/10/18	0.2	43.60	4	43.50	43.40	-3.8	6,305	-0.06%
2023/10/17	1	43.85	0	0.00	43.20	1	6,268	0.02%
2023/10/16	0	0.00	0.4	44.00	44.30	-0.4	6,264	-0.01%
2023/10/13	2	44.15	0.1	44.30	44.15	1.9	6,248	0.03%
2023/10/12	2.1	44.40	1	44.90	44.95	1.1	6,237	0.02%
2023/10/11	0	0.00	5.3	44.15	44.80	-5.3	6,100	-0.09%
2023/10/05	0	0.00	11.5	43.00	42.85	-11.5	5,915	-0.19%
2023/10/04	0	0.00	4	41.55	41.70	-4	5,877	-0.07%
2023/10/03	4	42.25	0	0.00	42.40	4	5,940	0.07%
2023/10/02	0	0.00	1.3	42.50	42.45	-1.3	5,915	-0.02%
2023/09/26	0	0.00	1	42.50	42.60	-1	6,043	-0.02%
2023/09/25	0	0.00	4	42.31	42.60	-4	6,147	-0.07%
2023/09/22	2	43.18	0	0.00	42.90	2	6,185	0.03%
2023/09/20	0.3	43.23	0	0.00	43.40	0.3	6,069	0.00%
2023/09/19	0.3	43.90	13	43.88	43.90	-12.7	6,058	-0.21%
2023/09/18	1	43.20	4	42.99	43.10	-3	5,931	-0.05%
2023/09/15	3.3	42.18	0.2	42.35	42.65	3.1	5,870	0.05%
2023/09/14	0	0.00	4	42.70	42.75	-4	5,794	-0.07%
2023/09/12	4	41.93	20	41.75	41.80	-16	5,928	-0.27%
2023/09/11	1.2	41.58	3	41.57	41.65	-1.8	5,984	-0.03%
2023/09/08	2	41.05	1	41.30	41.40	1	5,956	0.02%
2023/09/04	1	40.10	6	40.23	40.10	-5	5,843	-0.09%
2023/09/01	2	39.70	0	0.00	40.45	2	5,794	0.03%
2023/08/31	6	39.73	0	0.00	39.65	6	5,662	0.11%
2023/08/30	33	39.98	6	40.17	39.75	27	5,531	0.49%
2023/08/29	0	0.00	2	38.75	39.55	-2	5,428	-0.04%
2023/08/25	6	37.47	0	0.00	37.40	6	5,640	0.11%
2023/08/24	2	37.75	1	38.00	37.85	1	5,661	0.02%
2023/08/23	1	37.80	0	0.00	38.10	1	5,674	0.02%
2023/08/21	0	0.00	31	37.89	37.95	-31	5,720	-0.54%
2023/08/18	5	37.70	0	0.00	37.75	5	5,780	0.09%
2023/08/17	0	0.00	3	37.30	37.95	-3	5,839	-0.05%
2023/08/16	2	37.45	0	0.00	37.40	2	5,862	0.03%
2023/08/15	0	0.00	18	37.61	37.95	-18	5,904	-0.30%
2023/08/14	1	37.50	1	37.80	37.45	0	5,955	0.00%
2023/08/11	2	38.33	1	38.35	38.40	1	5,999	0.02%
2023/08/10	1	36.90	1	36.90	36.90	0	6,087	0.00%
2023/08/09	3	37.45	1	37.25	37.35	2	6,098	0.03%
2023/08/08	0	0.00	1	37.65	37.70	-1	6,100	-0.02%
2023/08/07	1	37.00	0	0.00	37.35	1	6,091	0.02%
2023/08/04	1	37.25	0	0.00	37.15	1	6,111	0.02%
2023/08/02	2	37.00	0	0.00	37.35	2	6,103	0.03%
2023/08/01	1	37.75	0	0.00	37.90	1	6,041	0.02%
2023/07/31	0	0.00	1	38.80	38.45	-1	6,033	-0.02%
2023/07/27	2	38.50	0	0.00	38.60	2	6,135	0.03%
2023/07/24	4	37.71	2	37.65	38.00	2	6,157	0.03%
2023/07/21	1	38.40	2	38.45	38.40	-1	6,166	-0.02%
2023/07/20	0	0.00	17	38.11	38.80	-17	6,193	-0.27%
2023/07/19	6	38.75	0	0.00	38.40	6	6,171	0.10%
2023/07/18	1	38.70	0	0.00	39.15	1	6,127	0.02%
2023/07/17	4.3	39.17	0	0.00	39.50	4.3	6,114	0.07%
2023/07/12	1	39.75	0	0.00	39.70	1	6,059	0.02%
2023/07/11	0	0.00	6	39.74	39.75	-6	6,101	-0.10%
2023/07/10	6	39.20	0	0.00	39.45	6	6,112	0.10%
2023/07/07	2	38.50	1	38.80	38.75	1	6,073	0.02%
2023/07/06	0	0.00	50	39.25	39.30	-50	6,028	-0.83%
2023/07/05	3	39.05	50	38.90	38.95	-47	5,979	-0.79%
2023/07/03	5	39.61	1	39.40	39.30	4	5,856	0.07%
2023/06/30	8	40.50	0	0.00	40.15	8	5,786	0.14%
2023/06/28	1	40.80	24	40.69	40.75	-23	5,743	-0.40%
2023/06/27	1	40.60	1	40.80	40.80	0	5,768	0.00%
2023/06/26	1	40.40	1	40.60	40.75	0	5,909	0.00%
2023/06/21	1	40.60	1	40.90	41.00	0	6,390	0.00%
2023/06/20	1	41.25	1	41.20	41.05	0	6,355	0.00%
2023/06/19	0	0.00	2	41.18	41.20	-2	6,291	-0.03%
2023/06/16	2	41.58	3	41.82	41.15	-1	6,174	-0.02%
2023/06/15	24	40.74	3	41.20	40.55	21	5,878	0.36%
2023/06/14	1	40.35	0	0.00	40.25	1	5,792	0.02%
2023/06/13	0	0.00	50	38.93	39.40	-50	5,689	-0.88%
2023/06/12	0	0.00	50	38.95	38.85	-50	5,626	-0.89%
2023/06/09	3	38.70	0	0.00	38.80	3	5,604	0.05%
2023/06/08	5	38.41	0	0.00	38.55	5	5,569	0.09%
2023/06/07	10	38.85	0	0.00	38.85	10	5,560	0.18%
2023/06/06	2	38.50	2	38.45	38.70	0	5,546	0.00%
2023/06/05	3	38.80	1	38.95	38.80	2	5,535	0.04%
2023/06/02	1	38.80	1	38.90	39.10	0	5,501	0.00%
2023/06/01	2	37.95	0	0.00	37.85	2	5,443	0.04%
2023/05/30	1	39.65	1	40.00	39.80	0	4,973	0.00%
2023/05/29	0	0.00	5	39.70	39.60	-5	4,950	-0.10%
2023/05/26	3	39.43	1	39.50	39.50	2	4,994	0.04%
2023/05/25	0	0.00	1	39.95	39.90	-1	4,979	-0.02%
2023/05/24	4	39.60	5.1	39.77	39.80	-1.1	4,942	-0.02%
2023/05/23	10	39.85	1	39.95	39.95	9	4,911	0.18%
2023/05/19	1	40.10	1	40.15	40.15	0	4,785	0.00%
2023/05/18	3	39.92	1	39.95	40.00	2	4,717	0.04%
2023/05/17	0	0.00	10	39.70	39.80	-10	4,637	-0.22%
2023/05/16	18	39.14	14	39.36	39.75	4	4,545	0.09%
2023/05/15	0	0.00	2	38.85	38.90	-2	4,385	-0.05%
2023/05/12	0	0.00	1	38.45	38.50	-1	4,346	-0.02%
2023/05/11	0	0.00	1	38.45	38.55	-1	4,328	-0.02%
2023/05/05	6	38.50	0	0.00	38.40	6	4,375	0.14%
2023/05/04	10	38.21	5	38.75	38.80	5	4,338	0.12%
2023/05/02	2	37.90	2	37.80	37.95	0	4,217	0.00%
2023/04/26	0	0.00	4	37.05	37.10	-4	4,243	-0.09%
2023/04/25	10	37.65	4	37.13	36.95	6	4,220	0.14%
2023/04/21	0	0.00	7	37.00	36.90	-7	4,181	-0.17%
2023/04/20	10	36.80	0	0.00	36.90	10	4,174	0.24%
2023/04/19	4	37.25	0	0.00	37.40	4	4,191	0.10%
2023/04/18	18	37.47	1	37.25	37.40	17	4,153	0.41%
2023/04/17	4	37.98	2	37.75	37.90	2	4,106	0.05%
2023/04/14	0	0.00	1	38.20	38.00	-1	4,047	-0.02%
2023/04/13	1	37.45	0	0.00	37.30	1	3,959	0.03%
2023/04/12	6	37.83	5	37.63	37.75	1	3,885	0.03%
2023/04/10	4	37.08	0	0.00	37.15	4	3,765	0.11%
2023/03/31	10	36.83	1.1	37.18	36.55	8.9	3,645	0.25%
2023/03/29	2	36.40	0	0.00	36.55	2	3,540	0.06%
2023/03/27	3.1	36.95	1	36.85	36.20	2.1	3,425	0.06%
2023/03/24	61	37.65	4	37.89	37.65	57	3,235	1.76%
2023/03/22	1	34.60	10	34.65	34.65	-9	2,670	-0.34%
2023/03/21	0	0.00	0.1	34.45	34.25	-0.1	2,696	0.00%
2023/03/20	0	0.00	1	34.05	34.05	-1	2,691	-0.04%
2023/03/17	6	34.06	0	0.00	33.95	6	2,721	0.22%
2023/03/16	1	34.05	0	0.00	34.05	1	2,633	0.04%
2023/03/15	2	34.25	1	34.50	34.20	1	2,621	0.04%
2023/03/14	4	34.28	2	34.30	34.30	2	2,618	0.08%
2023/03/10	4	34.49	0	0.00	34.40	4	2,630	0.15%
2023/03/08	1	34.85	0	0.00	34.90	1	2,690	0.04%
2023/03/07	1	35.00	0	0.00	34.95	1	2,691	0.04%
2023/03/06	2	34.85	0	0.00	35.10	2	2,698	0.07%
2023/03/03	4	34.19	1	34.50	34.40	3	2,662	0.11%
2023/03/01	13	34.21	0	0.00	34.00	13	2,684	0.48%
2023/02/24	2	34.40	0	0.00	34.25	2	2,630	0.08%
2023/02/23	1	34.85	0	0.00	34.85	1	2,545	0.04%
2023/02/20	1	34.65	3	34.60	34.60	-2	2,503	-0.08%
2023/02/13	0	0.00	1	34.05	34.15	-1	2,666	-0.04%
2023/02/07	2	33.93	0	0.00	34.00	2	2,683	0.07%
2023/02/06	2	34.28	0	0.00	34.15	2	2,643	0.08%
2023/02/03	1	34.55	0	0.00	34.55	1	2,624	0.04%
2023/02/02	1	34.65	0	0.00	34.65	1	2,648	0.04%
2023/01/16	1	34.45	0	0.00	34.40	1	2,664	0.04%
2023/01/13	28	34.30	0	0.00	34.20	28	2,737	1.02%
2023/01/12	56	34.50	4	34.60	34.75	52	2,883	1.80%
2023/01/11	56	34.77	2	34.60	34.70	54	2,893	1.87%
2023/01/09	56	34.60	0	0.00	34.75	56	2,948	1.90%
2023/01/03	1	33.50	0	0.00	34.10	1	3,114	0.03%
2022/12/29	2	33.50	0	0.00	33.70	2	3,199	0.06%
2022/12/20	0	0.00	1	33.71	33.70	-1	3,853	-0.03%
2022/12/08	0	34.40	0	0.00	34.50	0	5,774	0.00%
2022/12/07	5	34.56	0	0.00	34.50	5	6,117	0.08%
2022/12/06	0	0.00	2	34.80	34.75	-2	6,217	-0.03%
2022/12/05	0	34.98	15	34.89	34.60	-15	6,213	-0.24%
2022/12/02	1	35.00	1	34.75	34.90	0	6,221	0.00%
2022/12/01	0	0.00	6	34.75	34.55	-6	6,223	-0.10%
2022/11/25	1	34.25	1	34.30	34.35	0	6,128	0.00%
2022/11/24	0	0.00	1	34.25	34.25	-1	6,164	-0.02%
2022/11/23	0	0.00	1	33.55	33.80	-1	6,163	-0.02%
2022/11/22	0	0.00	8	33.60	33.50	-8	6,194	-0.13%
2022/11/17	0	0.00	50	33.65	33.75	-50	6,205	-0.81%
2022/11/16	0	0.00	9	34.10	33.80	-9	6,202	-0.15%
2022/11/15	1	34.20	1	34.20	34.45	0	6,180	0.00%
2022/11/14	1	34.20	1	34.20	34.20	0	6,154	0.00%
2022/11/10	3	33.08	1	33.10	33.05	2	6,081	0.03%
2022/11/08	2	33.60	0	0.00	33.45	2	6,181	0.03%
2022/11/07	0	0.00	2	33.70	33.60	-2	6,252	-0.03%
2022/11/03	0	0.00	2	32.93	33.00	-2	6,303	-0.03%
2022/11/02	0	0.00	1	33.05	33.00	-1	6,321	-0.02%
2022/11/01	0	0.00	1	32.35	33.05	-1	6,326	-0.02%
2022/10/31	1	32.30	0	0.00	32.30	1	6,311	0.02%
2022/10/27	0	0.00	11	33.19	33.05	-11	6,348	-0.17%
2022/10/24	7	32.17	0	0.00	32.00	7	6,318	0.11%
2022/10/21	55.1	32.20	10	32.20	32.00	45.1	6,274	0.72%
2022/10/20	15	32.96	0	0.00	32.80	15	6,191	0.24%
2022/10/19	3	33.65	0.1	33.90	33.50	2.9	6,021	0.05%
2022/10/17	8	33.51	2	33.85	34.00	6	6,113	0.10%
2022/10/14	4	34.20	0	0.00	34.10	4	6,106	0.07%
2022/10/13	6	34.20	1	34.25	34.05	5	6,135	0.08%
2022/10/12	0	0.00	1	34.85	34.85	-1	6,108	-0.02%
2022/10/11	2	34.43	0	0.00	34.55	2	6,132	0.03%
2022/10/07	1	35.30	0.1	35.60	35.25	1	6,118	0.02%
2022/10/06	1	36.00	0.1	35.95	35.80	0.9	6,159	0.01%
2022/10/05	1.1	35.32	1	35.85	35.70	0.1	6,143	0.00%
2022/10/04	1	35.20	0	0.00	35.35	1	6,091	0.02%
2022/10/03	4	35.08	0	0.00	35.00	4	6,085	0.07%
2022/09/30	6	35.52	0	0.00	35.70	6	6,141	0.10%
2022/09/28	0	0.00	2	36.73	36.30	-2	5,964	-0.03%
2022/09/27	0.1	37.10	0	0.00	37.05	0.1	5,867	0.00%
2022/09/26	2	37.00	3	36.78	36.95	-1	5,802	-0.02%
2022/09/23	7	37.71	0	0.00	37.35	7	5,675	0.12%
2022/09/22	1	38.40	0	0.00	38.80	1	5,493	0.02%
2022/09/21	6	39.09	1	39.70	39.25	5	5,417	0.09%
2022/09/20	3	39.50	2	39.63	39.60	1	5,266	0.02%
2022/09/19	2	39.43	0.1	39.00	39.45	1.9	5,117	0.04%
2022/09/16	1	38.60	2	38.78	39.50	-1	4,957	-0.02%
2022/09/15	6.2	38.77	14	38.84	38.40	-7.8	4,576	-0.17%
2022/09/14	17	37.08	3	37.15	37.70	14	4,040	0.35%
2022/09/13	0	0.00	8	35.73	35.95	-8	3,724	-0.21%
2022/09/07	10	34.12	0	0.00	34.15	10	3,737	0.27%
2022/09/06	0	0.00	1	34.40	34.60	-1	3,718	-0.03%
2022/09/02	13	34.88	0	0.00	34.80	13	3,767	0.35%
2022/09/01	0	0.00	1	34.90	35.00	-1	3,754	-0.03%
2022/08/31	1	34.90	0	0.00	35.45	1	3,747	0.03%
2022/08/30	0	0.00	1	34.90	34.95	-1	3,735	-0.03%
2022/08/29	4	34.60	0	0.00	34.55	4	3,733	0.11%
2022/08/26	0	0.00	4	35.36	35.35	-4	3,729	-0.11%
2022/08/25	0	0.00	4	35.19	35.15	-4	3,749	-0.11%
2022/08/23	3	35.02	0	0.00	34.90	3	4,007	0.07%
2022/08/19	1	35.15	1	35.50	35.35	0	4,090	0.00%
2022/08/18	1	35.20	1	35.50	35.50	0	4,097	0.00%
2022/08/17	0	0.00	6	35.57	35.60	-6	4,128	-0.15%
2022/08/16	1	34.85	3	35.30	35.50	-2	4,111	-0.05%
2022/08/10	1	34.35	5	34.33	34.50	-4	4,014	-0.10%
2022/08/08	2	34.70	0	0.00	34.80	2	4,014	0.05%
2022/08/04	10	34.70	0	0.00	34.50	10	4,021	0.25%
2022/08/02	0	0.00	1	35.90	35.80	-1	3,958	-0.03%
2022/08/01	1	36.15	0	0.00	36.10	1	3,941	0.03%
2022/07/25	0	0.00	0.1	35.00	35.15	-0.1	3,902	0.00%
2022/07/22	0.1	35.75	0	0.00	35.60	0.1	3,851	0.00%
2022/07/20	3	36.33	2	36.10	35.80	1	3,799	0.03%
2022/07/19	2	36.60	2	36.65	36.65	0	3,781	0.00%
2022/07/18	0	0.00	2.7	36.37	36.60	-2.7	3,752	-0.07%
2022/07/15	0	0.00	11	36.00	36.30	-11	3,706	-0.30%
2022/07/12	1	35.30	0	0.00	34.90	1	3,605	0.03%
2022/07/11	1	36.00	0	0.00	35.60	1	3,595	0.03%
2022/07/08	3	36.15	2	36.15	36.10	1	3,582	0.03%
2022/07/05	1	35.60	1	35.50	35.45	0	3,482	0.00%
2022/07/04	2	35.05	0	0.00	34.80	2	3,437	0.06%
2022/07/01	0	0.00	1	34.35	34.25	-1	3,466	-0.03%
2022/06/30	1	35.30	0	0.00	35.40	1	3,467	0.03%
2022/06/21	0	0.00	2	34.85	34.95	-2	3,511	-0.06%
2022/06/20	1	34.05	3	33.95	33.75	-2	3,500	-0.06%
2022/06/15	1	35.10	0	0.00	35.05	1	3,443	0.03%
2022/06/13	10	34.80	0	0.00	34.70	10	3,498	0.29%
2022/06/06	0	0.00	1	35.45	35.70	-1	3,470	-0.03%
2022/06/01	3	35.55	0	0.00	35.25	3	3,623	0.08%
2022/05/25	0	0.00	1	34.50	34.50	-1	3,454	-0.03%
2022/05/24	5	33.95	5	34.15	33.85	0	3,508	0.00%
2022/05/20	0	0.00	5	34.65	34.40	-5	3,522	-0.14%
2022/05/19	1	33.85	1	34.05	33.95	0	3,484	0.00%
2022/05/18	1	34.80	0	0.00	34.75	1	3,484	0.03%
2022/05/17	3	34.35	2	34.03	34.30	1	3,494	0.03%
2022/05/16	0	0.00	2	33.53	33.60	-2	3,472	-0.06%
2022/05/11	0.1	33.10	0	0.00	33.00	0.1	3,504	0.00%
2022/05/10	1	32.95	0	0.00	33.25	1	3,543	0.03%
2022/05/09	1	33.25	0	0.00	33.45	1	3,561	0.03%
2022/05/06	0.1	33.80	5	33.75	33.70	-4.9	3,626	-0.14%
2022/05/05	0	0.00	1	34.30	34.30	-1	3,729	-0.03%
2022/05/03	1	33.65	1	34.15	33.70	0	3,818	0.00%
2022/04/29	0	0.00	1	33.80	33.45	-1	3,837	-0.03%
2022/04/28	0	0.00	3	33.35	33.50	-3	3,881	-0.08%
2022/04/27	3	33.43	0	0.00	33.40	3	3,860	0.08%
2022/04/25	7.2	33.78	0	0.00	33.80	7.2	3,857	0.19%
2022/04/21	0	0.00	1	34.65	34.55	-1	3,847	-0.03%
2022/04/20	1	34.10	0	0.00	34.15	1	3,889	0.03%
2022/04/18	1	34.05	0	0.00	34.05	1	3,924	0.03%
2022/04/15	1	34.30	3	34.35	34.25	-2	3,938	-0.05%
2022/04/14	1	34.70	0	0.00	34.75	1	3,966	0.03%
2022/04/13	0	0.00	1	34.80	34.80	-1	4,006	-0.02%
2022/04/12	1	34.45	0	0.00	34.35	1	4,041	0.02%
2022/04/11	2	34.48	0	0.00	34.40	2	4,054	0.05%
2022/04/07	0	0.00	1	35.10	34.95	-1	4,116	-0.02%
2022/04/01	1	35.80	1	35.90	35.90	0	4,226	0.00%
2022/03/31	0	0.00	1	35.55	35.45	-1	4,354	-0.02%
2022/03/30	1	35.70	3	35.33	35.30	-2	4,321	-0.05%
2022/03/29	1	34.75	1	35.10	34.60	0	4,231	0.00%
2022/03/28	1	34.60	0	0.00	34.85	1	4,227	0.02%
2022/03/25	1	34.80	0.3	34.90	34.85	0.8	4,247	0.02%
2022/03/24	0.3	35.20	0	0.00	35.05	0.3	4,304	0.01%
2022/03/21	0	0.00	3	35.58	35.60	-3	4,402	-0.07%
2022/03/18	1	35.00	1	35.35	35.00	0	4,448	0.00%
2022/03/17	1	34.95	4	35.20	35.00	-3	4,474	-0.07%
2022/03/16	0	0.00	0.1	34.70	34.85	-0.1	4,587	0.00%
2022/03/10	1	34.75	0	0.00	34.80	1	5,074	0.02%
2022/03/08	2	33.93	0	0.00	34.00	2	5,077	0.04%
2022/03/07	9	34.20	1	34.05	34.20	8	5,080	0.16%
2022/03/03	1	35.25	0	0.00	35.35	1	5,162	0.02%
2022/03/01	1	35.50	0	0.00	35.65	1	5,198	0.02%
2022/02/25	1	35.00	6.1	34.77	35.60	-5.1	5,207	-0.10%
2022/02/24	2	35.23	0	0.00	35.05	2	5,142	0.04%
2022/02/23	2	35.95	1	35.65	35.70	1	5,087	0.02%
2022/02/22	2	35.80	0	0.00	35.80	2	5,118	0.04%
2022/02/21	2	36.20	1	36.20	36.40	1	5,111	0.02%
2022/02/18	3	35.90	0	0.00	35.95	3	5,107	0.06%
2022/02/17	0	0.00	1	36.35	36.30	-1	5,115	-0.02%
2022/02/15	2	35.25	0	0.00	35.15	2	5,129	0.04%
2022/02/11	8	35.88	0.1	35.85	35.75	7.9	5,191	0.15%
2022/02/10	2	36.40	0	0.00	36.35	2	5,222	0.04%
2022/02/07	0	0.00	1.1	35.88	36.10	-1.1	5,196	-0.02%
2022/01/26	0	0.00	2	34.70	34.55	-2	5,093	-0.04%
2022/01/25	0	0.00	4	34.60	34.55	-4	5,130	-0.08%
2022/01/24	1	35.00	3	34.97	35.10	-2	5,082	-0.04%
2022/01/21	5	35.20	4	35.23	35.45	1	5,139	0.02%
2022/01/19	1	35.55	0	0.00	35.35	1	5,164	0.02%
2022/01/18	0	0.00	3	35.73	35.95	-3	5,156	-0.06%
2022/01/17	1	35.40	0	0.00	35.40	1	5,154	0.02%
2022/01/14	0	0.00	1	35.45	35.40	-1	5,163	-0.02%
2022/01/13	2	35.95	1	36.20	36.00	1	5,183	0.02%
2022/01/12	0.1	36.00	4	35.85	36.00	-3.9	5,146	-0.08%
2022/01/11	0	0.00	1	35.40	35.90	-1	5,132	-0.02%
2022/01/10	3	35.30	0	0.00	35.30	3	5,111	0.06%
2022/01/07	1	35.35	1	35.45	35.35	0	5,124	0.00%
2022/01/06	3	35.58	1	35.55	35.65	2	5,081	0.04%
2022/01/05	1	35.90	2	35.98	35.75	-1	5,096	-0.02%
2022/01/04	1	35.70	0	0.00	35.90	1	5,108	0.02%
2022/01/03	4	35.93	0	0.00	35.85	4	5,109	0.08%
2021/12/30	2	36.40	12	36.27	36.10	-10	5,105	-0.20%
2021/12/29	3.1	36.58	0	0.00	36.55	3.1	5,126	0.06%
2021/12/28	4	36.54	3	36.70	36.65	1	5,134	0.02%
2021/12/27	6	36.45	11	36.84	37.20	-5	5,044	-0.10%
2021/12/24	1.1	35.96	0	0.00	36.05	1.1	4,997	0.02%
2021/12/20	3.1	35.92	0	0.00	35.50	3.1	5,264	0.06%
2021/12/17	0	0.00	7	35.50	36.15	-7	5,281	-0.13%
2021/12/15	1	35.70	0	0.00	35.70	1	5,344	0.02%
2021/12/14	0	0.00	3	36.08	35.85	-3	5,397	-0.06%
2021/12/13	3	36.15	9	36.10	36.10	-6	5,381	-0.11%
2021/12/10	12	35.83	2	35.93	35.85	10	5,435	0.18%
2021/12/09	7	36.23	5	35.83	36.55	2	5,388	0.04%
2021/12/08	2	34.75	4	34.99	35.20	-2	5,085	-0.04%
2021/12/07	1	34.60	1	34.65	34.50	0	4,993	0.00%
2021/12/06	2	34.85	0	0.00	34.85	2	5,066	0.04%
2021/12/03	6	34.23	3	34.20	34.05	3	5,181	0.06%
2021/12/02	4	33.80	0	0.00	34.10	4	5,200	0.08%
2021/12/01	1	33.60	1	33.80	33.65	0	5,197	0.00%
2021/11/30	5	33.50	0	0.00	33.50	5	5,160	0.10%
2021/11/29	1	34.15	3	34.10	34.00	-2	5,045	-0.04%
2021/11/26	2	34.60	5	34.55	34.40	-3	5,029	-0.06%
2021/11/25	1	35.10	0	0.00	34.90	1	5,090	0.02%
2021/11/24	5	34.95	0	0.00	35.10	5	5,171	0.10%
2021/11/23	2	34.60	3	34.80	34.50	-1	5,182	-0.02%
2021/11/22	0	0.00	2	34.53	34.80	-2	5,264	-0.04%
2021/11/19	1	34.40	0	0.00	34.30	1	5,307	0.02%
2021/11/18	0	0.00	5	34.54	34.50	-5	5,349	-0.09%
2021/11/17	0.1	34.55	0	0.00	34.45	0.1	5,361	0.00%
2021/11/16	1	34.95	0	0.00	34.75	1	5,406	0.02%
2021/11/15	1	34.75	2	34.80	35.05	-1	5,536	-0.02%
2021/11/11	1.1	34.41	0	0.00	34.30	1.1	5,810	0.02%
2021/11/10	4.1	34.98	0	0.00	34.80	4.1	5,841	0.07%
2021/11/09	1	35.30	21	35.10	35.20	-20	5,850	-0.34%
2021/11/08	1	34.50	0	0.00	34.80	1	5,916	0.02%
2021/11/05	4	34.13	0	0.00	34.15	4	5,890	0.07%
2021/11/03	1	34.45	0	0.00	34.50	1	5,919	0.02%
2021/11/02	1	34.95	1	34.45	34.50	0	5,933	0.00%
2021/10/29	5	34.40	0	0.00	34.10	5	5,891	0.08%
2021/10/27	26	34.58	0	0.00	34.55	26	5,852	0.44%
2021/10/26	3	35.20	0	0.00	35.20	3	5,851	0.05%
2021/10/21	4	35.23	1	35.55	35.20	3	5,829	0.05%
2021/10/20	0.6	35.00	0	0.00	34.85	0.6	5,774	0.01%
2021/10/19	0	35.00	0	0.00	34.90	0	5,772	0.00%
2021/10/18	0.1	35.00	0	0.00	34.90	0.1	5,762	0.00%
2021/10/12	0	0.00	410	33.88	33.95	-410	5,830	-7.03%	大賣/鉅額交易
2021/10/08	110.3	34.55	0	0.00	34.40	110.3	5,813	1.90%	大買/鉅額交易
2021/10/07	0	0.00	2	34.90	34.90	-2	5,867	-0.03%
2021/10/06	51	34.15	0	0.00	34.10	51	5,881	0.87%
2021/10/05	51	34.25	0	0.00	34.20	51	5,836	0.87%
2021/10/04	0.4	35.05	1	34.95	34.65	-0.7	5,850	-0.01%
2021/10/01	1	35.05	0	0.00	35.00	1	5,851	0.02%
2021/09/30	205	35.61	4	35.51	35.50	201	5,747	3.50%	大買/鉅額交易
2021/09/29	2	35.28	0	0.00	35.25	2	5,680	0.04%
2021/09/28	1	35.90	0	0.00	35.90	1	5,564	0.02%
2021/09/27	0	0.00	2	36.23	36.20	-2	5,592	-0.04%
2021/09/24	5	35.66	0	0.00	35.60	5	5,567	0.09%
2021/09/23	2	35.80	0	0.00	35.60	2	5,511	0.04%
2021/09/17	1	36.50	0	0.00	36.15	1	5,446	0.02%
2021/09/16	2	36.40	0	0.00	36.40	2	5,456	0.04%
2021/09/15	2	37.05	0	0.00	37.00	2	5,567	0.04%
2021/09/14	1	36.90	7	36.88	37.35	-6	5,544	-0.11%
2021/09/13	5	36.35	0	0.00	36.50	5	5,496	0.09%
2021/09/10	3	36.03	2	36.45	36.25	1	5,560	0.02%
2021/09/09	13	35.24	13	35.91	36.25	0	5,878	0.00%
2021/09/08	14	36.13	13	35.92	35.80	1	5,826	0.02%
2021/09/07	3	36.73	0	0.00	36.65	3	5,733	0.05%
2021/09/06	2.5	37.04	0	0.00	36.90	2.5	5,753	0.04%
2021/09/03	2.3	36.87	0	0.00	37.05	2.3	5,756	0.04%
2021/09/01	0.4	37.20	0	0.00	37.05	0.4	5,735	0.01%
2021/08/27	0	0.00	1	37.50	38.15	-1	5,597	-0.02%
2021/08/26	7	37.60	9	37.55	37.50	-2	5,564	-0.04%
2021/08/25	40	37.60	141	37.91	37.95	-101	5,540	-1.82%	大賣/鉅額交易
2021/08/24	114	37.62	0	0.00	37.60	114	5,472	2.08%	大買/鉅額交易
2021/08/23	5	37.80	6	38.01	38.05	-1	5,436	-0.02%
2021/08/20	10	37.79	10	37.80	37.55	0	5,522	0.00%
2021/08/19	16	38.36	15	37.72	37.60	1	5,620	0.02%
2021/08/18	12	37.24	10	37.37	37.80	2	5,554	0.04%
2021/08/17	0.5	38.75	0	0.00	38.40	0.5	5,420	0.01%
2021/08/13	2	40.43	1	40.35	40.30	1	5,353	0.02%
2021/08/12	9.3	40.55	8	40.74	40.65	1.3	5,414	0.02%
2021/08/10	1	41.70	0	0.00	41.65	1	5,456	0.02%
2021/07/30	1	43.30	0	0.00	43.10	1	6,426	0.02%
2021/07/29	0	0.00	2	43.75	44.05	-2	6,570	-0.03%
2021/07/27	0	0.00	7	44.49	44.35	-7	6,977	-0.10%
2021/07/26	1	44.45	0	0.00	44.30	1	7,167	0.01%
2021/07/21	2	44.00	2	44.00	43.80	0	7,805	0.00%
2021/07/16	3	44.55	3	44.87	45.15	0	8,566	0.00%
2021/07/14	6	43.70	0	0.00	43.85	6	9,886	0.06%
2021/07/12	0	0.00	2	44.65	44.80	-2	10,396	-0.02%
2021/07/09	3	44.43	0	0.00	44.70	3	10,836	0.03%
2021/07/08	1	45.50	0	0.00	45.15	1	10,863	0.01%
2021/07/07	1	45.20	2	45.55	45.00	-1	10,870	-0.01%
2021/07/06	1	45.70	10	45.70	45.70	-9	10,884	-0.08%
2021/07/05	0	0.00	3	45.80	46.00	-3	10,972	-0.03%
2021/07/02	0	0.00	3	45.75	45.45	-3	10,992	-0.03%
2021/07/01	0	0.00	2	46.20	46.30	-2	10,943	-0.02%
2021/06/30	3	46.70	0	0.00	46.75	3	10,959	0.03%
2021/06/29	0	0.00	2	46.13	46.60	-2	11,003	-0.02%
2021/06/25	1	47.55	0	0.00	47.35	1	11,196	0.01%
2021/06/24	7	46.71	8	46.90	47.45	-1	11,235	-0.01%
2021/06/23	1	45.50	0	0.00	46.00	1	11,152	0.01%
2021/06/21	16	44.11	1	44.20	44.30	15	11,334	0.13%
2021/06/18	9	44.56	2	44.65	44.45	7	11,309	0.06%
2021/06/17	1	44.80	0	0.00	45.30	1	11,002	0.01%
2021/06/16	4	45.18	5	45.45	45.50	-1	11,021	-0.01%
2021/06/15	4	45.99	1	46.10	45.65	3	11,061	0.03%
2021/06/11	2	46.75	0	0.00	46.35	2	11,112	0.02%
2021/06/10	1	46.60	0	0.00	46.50	1	11,116	0.01%
2021/06/07	0	0.00	1	47.00	46.40	-1	11,102	-0.01%
2021/06/03	1	48.05	4	48.20	48.00	-3	11,101	-0.03%
2021/06/02	5	48.20	0	0.00	48.20	5	11,144	0.04%
2021/06/01	1	46.80	0	0.00	47.00	1	11,095	0.01%
2021/05/31	2	47.15	1	47.25	46.65	1	11,201	0.01%
2021/05/26	1	46.40	0	0.00	46.25	1	11,197	0.01%
2021/05/25	0	0.00	2	46.00	46.30	-2	11,152	-0.02%
2021/05/24	0	0.00	2	44.50	44.60	-2	11,108	-0.02%
2021/05/19	3	42.75	3	43.47	43.55	0	11,092	0.00%
2021/05/18	0	0.00	2	43.00	43.75	-2	11,075	-0.02%
2021/05/17	1	40.25	0	0.00	41.30	1	11,014	0.01%
2021/05/14	0	0.00	5	44.20	44.35	-5	10,811	-0.05%
2021/05/13	4	44.10	4	43.49	43.90	0	10,697	0.00%
2021/05/12	8	45.14	75	44.97	45.00	-67	10,559	-0.63%
2021/05/11	4	49.53	9	49.01	48.60	-5	10,379	-0.05%
2021/05/10	6	51.52	0	0.00	51.50	6	10,201	0.06%
2021/05/07	3	50.93	2	50.85	51.00	1	10,178	0.01%
2021/05/06	0	0.00	2	50.30	50.70	-2	10,138	-0.02%
2021/05/05	83	50.18	4	50.25	49.50	79	9,970	0.79%
2021/05/04	2	52.05	7	51.97	51.10	-5	9,745	-0.05%
2021/05/03	5	52.74	2	53.30	52.50	3	9,553	0.03%
2021/04/29	11	55.05	11	54.24	54.10	0	9,387	0.00%
2021/04/28	3	54.93	1	55.10	55.50	2	9,117	0.02%
2021/04/27	1	55.90	3.2	55.90	56.10	-2.2	9,030	-0.02%
2021/04/26	5	56.68	1	56.90	57.00	4	8,914	0.04%
2021/04/23	2	55.55	11	55.51	56.30	-9	8,784	-0.10%
2021/04/22	17	58.22	7	57.96	56.10	10	8,588	0.12%
2021/04/21	11	56.85	3	56.47	57.10	8	8,128	0.10%
2021/04/20	58	56.73	11	56.40	56.50	47	7,741	0.61%
2021/04/19	4	53.30	7	53.53	53.80	-3	6,858	-0.04%
2021/04/16	14	51.50	121	51.70	51.70	-107	6,557	-1.63%	大賣/鉅額交易
2021/04/15	8	50.13	11.5	50.70	51.20	-3.5	6,355	-0.06%
2021/04/14	2	47.50	0	0.00	48.15	2	5,976	0.03%
2021/04/13	21	47.33	0	0.00	47.30	21	6,072	0.35%
2021/04/12	10	47.80	5	47.80	47.80	5	6,202	0.08%
2021/04/09	0	0.00	3	48.03	48.00	-3	6,238	-0.05%
2021/04/06	1	47.55	2	47.95	47.30	-1	6,151	-0.02%
2021/04/01	2	47.45	6	47.45	47.45	-4	6,115	-0.07%
2021/03/31	5	48.16	0	0.00	48.20	5	6,045	0.08%
2021/03/30	2.5	46.48	1	47.45	47.50	1.5	5,882	0.03%
2021/03/29	2	46.05	0	0.00	47.00	2	5,788	0.03%
2021/03/26	0	0.00	1	46.10	45.45	-1	5,754	-0.02%
2021/03/25	2	45.40	0	0.00	45.75	2	5,709	0.04%
2021/03/24	3	45.60	0	0.00	46.40	3	5,620	0.05%
2021/03/23	0	0.00	1	44.90	44.75	-1	5,436	-0.02%
2021/03/22	0	0.00	1	44.49	44.55	-1	5,468	-0.02%
2021/03/18	1	45.00	0	0.00	45.00	1	5,476	0.02%
2021/03/17	0	0.00	1	44.90	44.70	-1	5,413	-0.02%
2021/03/16	91	43.98	20	44.20	44.05	71	5,370	1.32%
2021/03/15	0	0.00	2	43.83	44.15	-2	5,446	-0.04%
2021/03/11	2	44.15	0	0.00	43.85	2	5,662	0.04%
2021/03/08	0	0.00	0.1	43.30	43.45	-0.1	5,736	0.00%
2021/03/05	0	0.00	3	42.85	42.95	-3	5,802	-0.05%
2021/03/03	5	43.90	5	43.89	43.85	0	5,920	0.00%
2021/03/02	13	42.52	3	43.15	42.40	10	5,874	0.17%
2021/02/26	11	42.81	1	42.80	43.15	10	5,890	0.17%
2021/02/25	0	0.00	17.1	44.74	44.45	-17.1	5,794	-0.30%
2021/02/24	1	44.45	1	44.35	44.40	0	5,882	0.00%
2021/02/23	1	44.65	4.7	43.84	44.65	-3.7	6,035	-0.06%
2021/02/22	0	43.50	0	0.00	43.60	0	6,028	0.00%
2021/02/19	3	42.39	0	0.00	42.55	3	6,085	0.05%
2021/02/17	1	42.15	16	42.56	42.70	-15	6,144	-0.24%
2021/02/05	0	41.65	1	42.20	41.80	-1	6,269	-0.02%
2021/02/04	1	41.65	0	0.00	41.65	1	6,367	0.02%
2021/02/02	0	42.00	0	0.00	42.25	0	6,570	0.00%
2021/02/01	0	0.00	2	40.35	40.80	-2	6,557	-0.03%
2021/01/29	3	40.17	17	39.88	39.95	-14	6,608	-0.21%
2021/01/28	1	40.20	0	0.00	40.35	1	6,637	0.02%
2021/01/26	1	41.75	0	0.00	41.50	1	6,678	0.01%
2021/01/25	2	41.95	5	42.00	42.00	-3	6,666	-0.05%
2021/01/21	5	41.73	4	42.14	41.70	1	6,672	0.01%
2021/01/20	18	41.77	3	41.95	41.60	15	6,659	0.23%
2021/01/19	1	43.00	1	43.15	43.20	0	6,574	0.00%
2021/01/18	1	42.80	2	42.35	42.35	-1	6,533	-0.02%
2021/01/15	1.1	42.84	0	0.00	43.05	1.1	6,497	0.02%
2021/01/14	1	43.00	0	0.00	43.10	1	6,468	0.02%
2021/01/12	1	43.15	0	0.00	43.05	1	6,351	0.02%
2021/01/08	0	0.00	10	43.05	43.60	-10	6,269	-0.16%
2021/01/07	0	0.00	3	42.68	42.85	-3	6,170	-0.05%
2021/01/06	9.3	41.58	16	41.65	41.35	-6.7	6,075	-0.11%
2021/01/05	5.4	43.53	5	43.74	42.80	0.4	5,880	0.01%
2021/01/04	2	43.70	2	43.10	44.40	0	5,711	0.00%
2020/12/31	1.5	43.90	1	43.85	44.05	0.5	5,632	0.01%
2020/12/30	0	0.00	1	44.35	44.10	-1	5,627	-0.02%
2020/12/28	3	43.55	4	43.71	43.60	-1	5,671	-0.02%
2020/12/25	2.3	43.53	0	0.00	43.55	2.3	5,672	0.04%
2020/12/24	0	0.00	1	43.20	43.50	-1	5,697	-0.02%
2020/12/23	3	43.30	0	0.00	43.35	3	5,735	0.05%
2020/12/22	0	0.00	1	44.10	43.05	-1	5,733	-0.02%
2020/12/21	2	44.65	0	0.00	44.65	2	5,756	0.03%
2020/12/18	0	0.00	1	45.10	45.10	-1	5,733	-0.02%
2020/12/17	0	0.00	4	45.59	45.50	-4	5,731	-0.07%
2020/12/16	0	0.00	1	45.15	45.70	-1	5,727	-0.02%
2020/12/15	2.2	44.77	0	0.00	44.80	2.2	5,641	0.04%
2020/12/14	0	0.00	9	44.76	45.15	-9	5,592	-0.16%
2020/12/11	0	0.00	14	44.73	44.35	-14	5,524	-0.25%
2020/12/10	0	0.00	14	44.93	44.80	-14	5,539	-0.25%
2020/12/09	12.4	45.20	2.1	45.40	45.30	10.4	5,503	0.19%
2020/12/08	21	45.27	2.2	44.77	45.45	18.8	5,469	0.34%
2020/12/03	0	43.25	2	43.30	43.30	-2	5,370	-0.04%
2020/12/02	3	43.37	2	43.28	43.20	1	5,391	0.02%
2020/12/01	1	43.55	2	42.78	43.50	-1	5,425	-0.02%
2020/11/30	0	0.00	1	43.25	42.50	-1	5,374	-0.02%
2020/11/26	0	0.00	6	43.38	43.20	-6	5,288	-0.11%
2020/11/25	6	42.98	8	43.41	43.00	-2	5,393	-0.04%
2020/11/24	6	42.73	6	42.59	42.75	0	5,366	0.00%
2020/11/23	4	43.40	5	43.43	43.30	-1	5,316	-0.02%
2020/11/20	4.1	42.88	5	42.98	43.25	-1	5,180	-0.02%
2020/11/19	0	0.00	12.4	41.67	41.80	-12.4	4,947	-0.25%
2020/11/18	10	41.05	7	41.12	41.05	3	4,859	0.06%
2020/11/17	0	0.00	6	40.00	40.35	-6	4,780	-0.13%
2020/11/16	0	0.00	8	39.90	39.95	-8	4,811	-0.17%
2020/11/13	12	40.31	4	40.74	39.95	8	4,820	0.17%
2020/11/12	1	39.30	0	0.00	39.90	1	4,745	0.02%
2020/11/11	3	39.70	6	39.20	40.00	-3	4,888	-0.06%
2020/11/10	0	0.00	1	38.55	38.60	-1	4,971	-0.02%
2020/11/09	1	38.60	1	38.50	38.60	0	5,060	0.00%
2020/11/06	0	0.00	2	38.30	38.25	-2	5,078	-0.04%
2020/11/05	0.1	38.00	1	38.10	38.00	-0.9	5,174	-0.02%
2020/11/04	5	36.78	6	37.04	37.50	-1	5,080	-0.02%
2020/11/03	3	36.25	9	36.59	36.70	-6	5,035	-0.12%
2020/11/02	4	36.05	0	0.00	36.05	4	5,117	0.08%
2020/10/30	6	35.88	1	36.20	36.10	5	5,225	0.10%
2020/10/29	12	36.23	12	36.64	36.35	0	5,303	0.00%
2020/10/28	2.1	37.09	0	0.00	37.10	2.1	5,346	0.04%
2020/10/27	0	0.00	1	37.45	37.45	-1	5,352	-0.02%
2020/10/26	0.1	37.15	2	36.95	37.25	-1.9	5,348	-0.04%
2020/10/23	2	36.65	0	0.00	36.75	2	5,346	0.04%
2020/10/22	1	37.00	1	36.95	36.70	0	5,425	0.00%
2020/10/20	2	36.60	0	0.00	36.80	2	5,487	0.04%
2020/10/19	1.4	37.09	0	0.00	37.05	1.4	5,553	0.03%
2020/10/16	1	36.70	0	0.00	36.70	1	5,635	0.02%
2020/10/15	0	0.00	1	36.65	36.60	-1	5,670	-0.02%
2020/10/14	0	0.00	1	37.10	37.10	-1	5,719	-0.02%
2020/10/13	7	36.89	0	0.00	37.20	7	5,812	0.12%
2020/10/12	0	0.00	3	37.33	37.70	-3	5,962	-0.05%
2020/10/08	1	37.75	0	0.00	37.85	1	6,042	0.02%
2020/10/07	2	37.90	0	0.00	38.00	2	6,085	0.03%
2020/10/05	1	37.85	5	37.80	37.90	-4	6,147	-0.07%
2020/09/30	2	37.05	1	37.20	36.90	1	6,153	0.02%
2020/09/29	0	0.00	13	37.19	37.20	-13	6,259	-0.21%
2020/09/28	0	0.00	14	36.58	36.70	-14	6,259	-0.22%
2020/09/25	2.2	35.78	4	35.95	36.00	-1.8	6,273	-0.03%
2020/09/24	25	36.10	0	0.00	35.70	25	6,256	0.40%
2020/09/23	13	37.03	4	36.83	37.30	9	6,213	0.14%
2020/09/22	1.2	37.37	0	0.00	37.05	1.2	6,199	0.02%
2020/09/21	0	0.00	14	38.08	38.00	-14	6,198	-0.23%
2020/09/17	1.5	37.80	0	0.00	37.90	1.5	6,204	0.02%
2020/09/16	3	38.25	3	38.55	38.25	0	6,206	0.00%
2020/09/15	0	0.00	5	38.48	38.50	-5	6,224	-0.08%
2020/09/14	1	37.75	5	37.73	37.80	-4	6,212	-0.06%
2020/09/11	5	37.94	1	38.45	37.90	4	6,237	0.06%
2020/09/10	9	38.19	7	38.34	38.50	2	6,293	0.03%
2020/09/09	2	37.98	1	37.95	38.45	1	6,266	0.02%
2020/09/08	1	37.65	6	37.46	37.50	-5	6,182	-0.08%
2020/09/07	2	36.80	8	37.12	37.25	-6	6,152	-0.10%
2020/09/04	1	35.85	1	35.70	36.10	0	6,136	0.00%
2020/09/03	1	35.70	0	0.00	35.85	1	6,096	0.02%
2020/09/02	18	36.07	18	35.81	35.90	0	6,043	0.00%
2020/09/01	2.2	36.38	0	0.00	36.40	2.2	6,018	0.04%
2020/08/31	12	36.81	7	37.10	36.00	5	5,954	0.08%
2020/08/28	5	37.34	2	37.70	37.30	3	5,794	0.05%
2020/08/27	3	37.43	0	0.00	37.30	3	5,819	0.05%
2020/08/24	0	0.00	1	37.90	37.65	-1	6,080	-0.02%
2020/08/21	2	37.90	0	0.00	38.10	2	6,084	0.03%
2020/08/20	10	36.61	13	37.04	37.45	-3	6,072	-0.05%
2020/08/19	17	38.58	0	0.00	38.40	17	5,995	0.28%
2020/08/18	18	38.50	15	38.82	39.00	3	5,938	0.05%
2020/08/17	40	38.76	42	38.87	38.75	-2	5,860	-0.03%
2020/08/14	14	38.27	17	38.49	38.65	-3	5,618	-0.05%
2020/08/13	11	37.57	6	37.28	37.75	5	5,386	0.09%
2020/08/12	4	36.40	10	36.72	36.35	-6	5,277	-0.11%
2020/08/11	17	36.32	12	36.31	36.65	5	5,220	0.10%
2020/08/10	3	35.40	3	35.75	35.40	0	5,063	0.00%
2020/08/07	4	35.95	0	0.00	35.35	4	5,125	0.08%
2020/08/05	0	0.00	6	35.63	35.90	-6	5,015	-0.12%
2020/08/04	0.2	35.35	10	35.55	35.55	-9.9	4,923	-0.20%
2020/08/03	6	33.69	0	0.00	33.60	6	4,841	0.12%
2020/07/31	3	33.98	0	0.00	33.95	3	4,787	0.06%
2020/07/30	3	33.75	3	33.95	34.40	0	4,821	0.00%
2020/07/29	3	33.60	3	34.00	33.65	0	4,862	0.00%
2020/07/28	1	33.55	3	33.70	33.55	-2	4,921	-0.04%
2020/07/27	2	34.08	1	34.10	34.00	1	4,975	0.02%
2020/07/24	1	34.50	1	34.75	34.50	0	4,982	0.00%
2020/07/23	8	35.06	3	34.85	35.00	5	5,072	0.10%
2020/07/22	1	35.65	9	35.79	35.65	-8	5,096	-0.16%
2020/07/21	0	0.00	13	35.60	35.55	-13	5,052	-0.26%
2020/07/20	16	35.42	10	35.33	35.05	6	5,070	0.12%
2020/07/17	5	36.39	49	36.61	35.70	-44	5,023	-0.88%
2020/07/16	66	37.15	2	36.65	37.00	64	4,973	1.29%
2020/07/15	2	36.30	52	35.97	36.35	-50	4,823	-1.04%
2020/07/14	10	35.63	0	0.00	35.55	10	4,782	0.21%
2020/07/13	18	35.72	13	35.79	35.55	5	4,758	0.11%
2020/07/10	11	35.41	15	35.69	35.50	-4	4,728	-0.08%
2020/07/09	12	35.96	5	36.18	36.00	7	4,714	0.15%
2020/07/08	26	35.88	20	35.80	36.00	6	4,653	0.13%
2020/07/07	10	35.20	6	35.28	35.15	4	4,545	0.09%
2020/07/06	1	35.00	6	34.98	35.10	-5	4,552	-0.11%
2020/07/03	20	34.95	0	0.00	34.95	20	4,557	0.44%
2020/07/02	8	34.56	31	34.66	35.15	-23	4,612	-0.50%
2020/07/01	11	33.85	0	0.00	33.90	11	4,589	0.24%
2020/06/30	29	33.93	0	0.00	33.75	29	4,590	0.63%
2020/06/29	11	34.01	0	0.00	33.95	11	4,602	0.24%
2020/06/24	2	34.55	0	0.00	34.50	2	4,614	0.04%
2020/06/23	0	0.00	1	34.75	34.70	-1	4,680	-0.02%
2020/06/22	0	0.00	1	34.70	34.60	-1	4,693	-0.02%
2020/06/18	2	35.28	0	0.00	35.10	2	4,715	0.04%
2020/06/17	4	35.76	0	0.00	35.70	4	4,735	0.08%
2020/06/12	4	34.13	0	0.00	34.45	4	4,997	0.08%
2020/06/11	5	35.20	0	0.00	34.70	5	5,094	0.10%
2020/06/08	2	34.80	2	35.20	35.20	0	5,290	0.00%
2020/06/05	0	0.00	1	34.75	34.75	-1	5,287	-0.02%
2020/06/04	2	34.75	1	34.95	34.75	1	5,291	0.02%
2020/06/03	1	34.40	0	0.00	34.60	1	5,331	0.02%
2020/06/01	0	0.00	21	34.09	33.75	-21	5,302	-0.40%
2020/05/27	1	33.80	8	33.81	34.00	-7	5,029	-0.14%
2020/05/26	1	33.80	1	33.60	33.80	0	5,065	0.00%
2020/05/22	1	32.60	6	32.75	32.55	-5	5,050	-0.10%
2020/05/19	0	0.00	2	33.50	33.30	-2	4,972	-0.04%
2020/05/15	3	31.90	0	0.00	31.80	3	4,908	0.06%
2020/05/14	2	32.00	0	0.00	32.00	2	4,866	0.04%
2020/05/13	4	33.25	2	33.05	33.05	2	4,782	0.04%
2020/05/11	1	33.85	1	34.10	33.85	0	4,722	0.00%
2020/05/07	1	34.20	1	34.15	34.15	0	4,681	0.00%
2020/05/06	6	34.10	6	34.85	34.50	0	4,675	0.00%
2020/05/05	7	34.89	8	34.86	34.55	-1	4,627	-0.02%
2020/05/04	2	34.48	1	34.40	34.10	1	4,569	0.02%
2020/04/30	6	34.68	1	34.45	34.55	5	4,501	0.11%
2020/04/29	1	34.60	0	0.00	34.50	1	4,405	0.02%
2020/04/28	1	34.07	2	33.95	34.55	-1	4,379	-0.02%
2020/04/23	2	31.23	0	0.00	30.85	2	4,231	0.05%
2020/04/22	1	31.15	1	31.30	31.30	0	4,169	0.00%
2020/04/21	0	0.00	1	32.40	31.80	-1	4,150	-0.02%
2020/04/17	1	33.30	0	0.00	33.10	1	4,100	0.02%
2020/04/15	0	0.00	1	33.05	33.40	-1	3,986	-0.03%
2020/04/14	0	0.00	1	33.15	33.30	-1	3,956	-0.03%
2020/04/10	5	32.35	0	0.00	32.55	5	3,896	0.13%
2020/04/09	3	32.97	0	0.00	32.10	3	3,878	0.08%
2020/04/08	0	0.00	3	32.20	32.60	-3	3,826	-0.08%
2020/04/07	1	31.50	2	31.95	31.40	-1	3,764	-0.03%
2020/04/01	1	30.60	0	0.00	30.45	1	3,626	0.03%
2020/03/31	0	0.00	5	30.70	30.80	-5	3,591	-0.14%
2020/03/30	10	30.70	0	0.00	31.15	10	3,539	0.28%
2020/03/27	0.9	31.05	1	31.00	31.00	-0.1	3,489	0.00%
2020/03/26	6	31.08	0	0.00	31.00	6	3,437	0.17%
2020/03/25	1	31.40	0	0.00	31.55	1	3,491	0.03%
2020/03/24	1	31.35	0	0.00	30.70	1	3,435	0.03%
2020/03/23	2	29.70	3	29.80	29.60	-1	3,401	-0.03%
2020/03/20	3	30.45	1	30.05	30.25	2	3,357	0.06%
2020/03/19	2	29.70	12	30.04	29.70	-10	3,219	-0.31%
2020/03/18	1	33.05	0	0.00	33.00	1	3,094	0.03%
2020/03/17	2	33.15	9	33.16	33.00	-7	3,023	-0.23%
2020/03/16	1	34.90	1	35.10	34.90	0	2,921	0.00%
2020/03/13	2	36.00	3	34.83	36.00	-1	2,853	-0.04%
2020/03/12	0	0.00	2	37.25	37.85	-2	2,743	-0.07%
2020/03/11	0	0.00	1	37.90	38.00	-1	2,632	-0.04%
2020/03/10	0	0.00	1	38.05	38.35	-1	2,580	-0.04%
2020/03/09	1	38.00	0	0.00	38.10	1	2,568	0.04%
2020/03/04	0	0.00	1	39.15	39.20	-1	2,525	-0.04%
2020/03/03	1	39.05	0	0.00	39.10	1	2,520	0.04%
2020/02/26	0	0.00	3	38.62	39.10	-3	2,573	-0.12%
2020/02/21	5	39.15	1	39.30	39.15	4	2,615	0.15%
2020/02/20	3	39.20	0	0.00	39.10	3	2,680	0.11%
2020/02/19	6	39.20	0	0.00	39.45	6	2,709	0.22%
2020/02/14	0	0.00	2	39.70	39.95	-2	2,899	-0.07%
2020/02/13	0	0.00	3	39.65	39.55	-3	3,163	-0.09%
2020/02/12	5	39.55	0	0.00	39.45	5	3,227	0.15%
2020/02/11	2	39.33	0	0.00	39.30	2	3,238	0.06%
2020/02/07	1	39.60	0	0.00	39.60	1	3,261	0.03%
2020/02/06	0	0.00	3	40.25	40.00	-3	3,273	-0.09%
2020/02/05	2.1	39.76	1	39.95	39.95	1.1	3,292	0.03%
2020/02/04	7	39.63	0	0.00	39.60	7	3,293	0.21%
2020/02/03	1	39.35	8	39.15	39.35	-7	3,314	-0.21%
2020/01/31	12	39.67	0	0.00	39.35	12	3,313	0.36%
2020/01/30	0	0.00	13	40.12	39.10	-13	3,309	-0.39%
2020/01/15	0	0.00	1	42.00	42.10	-1	3,280	-0.03%
2020/01/13	1	42.40	0	0.00	42.40	1	3,406	0.03%
2020/01/07	0	0.00	1	41.30	41.35	-1	3,905	-0.03%
2019/12/31	1	41.85	0	0.00	41.80	1	4,073	0.02%
2019/12/30	0	0.00	1	42.10	42.10	-1	4,085	-0.02%
2019/12/25	1	41.95	0	0.00	42.00	1	4,258	0.02%
2019/12/24	0	0.00	1	42.05	42.00	-1	4,413	-0.02%
2019/12/23	1	42.70	3	42.35	42.45	-2	4,491	-0.04%
2019/12/20	1	43.05	0	0.00	43.05	1	4,473	0.02%
2019/12/19	0.2	42.20	1	42.10	42.20	-0.8	4,446	-0.02%
2019/12/18	0	0.00	1	42.40	42.25	-1	4,593	-0.02%
2019/12/17	3	42.00	0	0.00	42.30	3	4,627	0.06%
2019/12/16	1	42.00	0	0.00	42.00	1	4,631	0.02%
2019/12/13	5	41.98	0	0.00	41.65	5	4,676	0.11%
2019/12/12	1	41.80	5	41.80	41.65	-4	4,648	-0.09%
2019/12/10	0	0.00	2	41.00	41.00	-2	4,672	-0.04%
2019/12/09	0	0.00	5	40.92	40.85	-5	4,698	-0.11%
2019/12/06	6	41.30	1	41.35	41.40	5	4,681	0.11%
2019/12/05	1	41.15	0	0.00	41.10	1	4,680	0.02%
2019/12/04	1	41.35	0	0.00	41.35	1	4,709	0.02%
2019/12/03	1	41.05	4	40.85	41.40	-3	4,746	-0.06%
2019/11/29	2	41.70	0	0.00	41.60	2	4,782	0.04%
2019/11/26	0	0.00	2	42.05	41.85	-2	5,132	-0.04%
2019/11/25	0	0.00	2	42.00	42.10	-2	5,056	-0.04%
2019/11/22	1	42.00	0	0.00	42.20	1	5,197	0.02%
2019/11/21	2	41.85	0	0.00	41.85	2	5,305	0.04%
2019/11/19	2	42.20	1	42.15	42.45	1	5,580	0.02%
2019/11/18	1	42.40	0	0.00	42.80	1	5,521	0.02%
2019/11/15	0	0.00	1	42.95	42.95	-1	5,489	-0.02%
2019/11/14	7	43.51	0	0.00	42.95	7	5,468	0.13%
2019/11/12	4	44.29	161	45.68	44.00	-157	5,374	-2.92%	大賣/鉅額交易
2019/11/11	7	48.04	10	47.18	46.95	-3	5,134	-0.06%
2019/11/07	0	0.00	7	48.16	48.20	-7	5,170	-0.14%
2019/11/06	2	48.43	27	48.29	48.30	-25	5,175	-0.48%
2019/11/01	0	0.00	5	48.10	48.20	-5	5,230	-0.10%
2019/10/29	0	0.00	2	48.00	47.30	-2	5,315	-0.04%
2019/10/28	5	47.95	0	0.00	47.55	5	5,312	0.09%
2019/10/25	12	47.77	0	0.00	47.70	12	5,313	0.23%
2019/10/24	10	47.80	0	0.00	48.00	10	5,323	0.19%
2019/10/23	5	47.65	6	48.03	47.90	-1	5,337	-0.02%
2019/10/22	1	48.00	6	47.75	47.80	-5	5,320	-0.09%
2019/10/21	2	48.45	1	48.55	48.55	1	5,267	0.02%
2019/10/18	3	48.53	2	48.48	48.70	1	5,261	0.02%
2019/10/17	2	47.60	2	48.10	48.15	0	5,135	0.00%
2019/10/16	6	47.15	2	47.40	47.95	4	5,045	0.08%
2019/10/15	1	46.70	4	46.70	46.60	-3	4,906	-0.06%
2019/10/14	0	0.00	1	46.00	46.05	-1	4,817	-0.02%
2019/10/07	2	45.20	3	45.42	45.35	-1	4,751	-0.02%
2019/10/04	0	0.00	1	45.25	45.45	-1	4,737	-0.02%
2019/10/03	4.8	44.92	2	44.78	45.00	2.8	4,717	0.06%
2019/10/02	0	0.00	2	45.85	45.85	-2	4,638	-0.04%
2019/10/01	2	46.20	1	45.85	46.15	1	4,620	0.02%
2019/09/27	1	45.60	6	46.10	45.80	-5	4,558	-0.11%
2019/09/24	3	44.78	1	45.10	44.65	2	4,339	0.05%
2019/09/23	1	45.30	181	45.21	45.00	-180	4,302	-4.18%	大賣/鉅額交易
2019/09/19	3	44.13	8	44.14	44.50	-5	4,148	-0.12%
2019/09/18	1	44.55	1	44.70	44.60	0	4,143	0.00%
2019/09/17	6	44.38	4	44.48	44.40	2	4,110	0.05%
2019/09/16	6	44.23	0	0.00	44.25	6	4,158	0.14%
2019/09/12	2	44.10	3	44.30	44.15	-1	4,115	-0.02%
2019/09/11	9	43.91	0	0.00	44.00	9	4,103	0.22%
2019/09/10	2	44.05	0	0.00	43.95	2	4,084	0.05%
2019/09/09	2	43.75	0	0.00	43.80	2	4,057	0.05%
2019/09/06	5	43.85	0	0.00	43.85	5	4,060	0.12%
2019/09/05	4	43.60	2	43.88	43.70	2	4,098	0.05%
2019/09/04	7	43.41	1	43.35	43.50	6	4,089	0.15%
2019/09/03	3	43.45	0	0.00	43.45	3	4,087	0.07%
2019/09/02	7	44.11	1	44.80	44.05	6	4,061	0.15%
2019/08/30	5	43.77	2	44.10	44.00	3	3,937	0.08%
2019/08/29	1	43.00	2	42.95	43.00	-1	3,771	-0.03%
2019/08/28	14	42.85	1	43.00	43.00	13	3,712	0.35%
2019/08/27	23	43.34	2	43.20	43.00	21	3,669	0.57%
2019/08/26	23	42.88	0	0.00	42.60	23	3,526	0.65%
2019/08/23	35	41.85	2	42.58	42.50	33	3,394	0.97%
2019/08/22	14	41.05	1	41.25	41.30	13	3,183	0.41%
2019/08/21	1	39.80	8	40.00	40.00	-7	3,179	-0.22%
2019/08/20	6	39.93	0	0.00	39.85	6	3,193	0.19%
2019/08/19	0	0.00	1	40.00	40.00	-1	3,198	-0.03%
2019/08/16	9	39.82	0	0.00	40.10	9	3,219	0.28%
2019/08/15	5	39.77	1	40.00	40.10	4	3,211	0.12%
2019/08/14	0	0.00	1	40.70	40.15	-1	3,248	-0.03%
2019/08/13	4	40.43	4	40.45	40.25	0	3,256	0.00%
2019/08/12	0	0.00	8	39.98	40.00	-8	3,229	-0.25%
2019/08/08	6	39.05	10	38.95	39.05	-4	3,192	-0.13%
2019/08/07	11	38.60	0	0.00	38.75	11	3,208	0.34%
2019/08/02	1	39.00	5	38.85	39.00	-4	3,267	-0.12%
2019/08/01	0	0.00	1	39.55	39.55	-1	3,315	-0.03%
2019/07/31	3	39.85	1	39.80	40.40	2	3,327	0.06%
2019/07/25	1	40.05	0	0.00	40.10	1	3,322	0.03%
2019/07/22	6	39.49	0	0.00	39.45	6	3,403	0.18%
2019/07/18	2	40.20	0	0.00	40.20	2	3,544	0.06%
2019/07/17	3	40.40	0	0.00	40.30	3	3,573	0.08%
2019/07/16	0	0.00	9	40.55	40.55	-9	3,634	-0.25%
2019/07/15	16	40.80	10	40.74	40.65	6	3,711	0.16%
2019/07/12	5	40.71	18	40.65	40.65	-13	3,804	-0.34%
2019/07/11	0	0.00	1	40.45	40.40	-1	3,838	-0.03%
2019/07/10	1	40.30	0	0.00	40.25	1	3,878	0.03%
2019/07/09	0	0.00	1	40.10	40.05	-1	3,918	-0.03%
2019/07/08	1	40.05	0	0.00	40.20	1	3,957	0.03%
2019/07/05	18	40.30	0	0.00	40.25	18	3,989	0.45%
2019/07/04	0	0.00	10	40.40	40.35	-10	4,027	-0.25%
2019/07/03	10	40.05	0	0.00	40.40	10	4,030	0.25%
2019/07/01	3	40.00	1	40.25	39.90	2	4,041	0.05%
2019/06/28	2	40.20	0	0.00	40.10	2	4,031	0.05%
2019/06/27	0	0.00	2	40.60	40.70	-2	4,021	-0.05%
2019/06/25	2	40.20	0	0.00	40.30	2	4,038	0.05%
2019/06/24	2	40.60	9	40.54	40.80	-7	4,043	-0.17%
2019/06/19	0	0.00	2	39.85	40.25	-2	4,059	-0.05%
2019/06/14	0	0.00	1	39.10	39.30	-1	4,044	-0.02%
2019/06/12	2	39.55	3	39.40	39.55	-1	4,083	-0.02%
2019/06/11	4	40.14	0	0.00	40.10	4	4,023	0.10%
2019/06/10	5	40.28	0	0.00	40.40	5	3,992	0.13%
2019/06/05	1	40.00	0	0.00	40.10	1	3,948	0.03%
2019/06/04	1	40.00	0	0.00	39.80	1	3,922	0.03%
2019/05/31	1	40.00	0	0.00	40.10	1	3,899	0.03%
2019/05/21	4	40.16	0	0.00	40.65	4	3,842	0.10%
2019/05/15	1	39.00	0	0.00	39.00	1	3,749	0.03%
2019/05/14	2	38.60	0	0.00	38.75	2	3,736	0.05%
2019/05/13	4	39.09	0	0.00	39.10	4	3,689	0.11%
2019/05/10	2	39.65	0	0.00	39.70	2	3,645	0.05%
2019/05/09	6	39.97	120	40.00	39.95	-114	3,642	-3.13%	大賣/鉅額交易
2019/05/08	121	40.44	0	0.00	40.65	121	3,564	3.39%	大買/鉅額交易
2019/05/07	6	40.77	0	0.00	40.85	6	3,503	0.17%
2019/05/06	1	40.85	0	0.00	40.80	1	3,461	0.03%
2019/04/30	0	0.00	2	41.30	41.25	-2	3,366	-0.06%
2019/04/29	10	41.55	0	0.00	41.60	10	3,305	0.30%
2019/04/25	2	40.65	0	0.00	40.40	2	3,231	0.06%
2019/04/24	1	40.90	0	0.00	41.05	1	3,100	0.03%
2019/04/23	1	40.90	1	40.90	41.00	0	3,036	0.00%
2019/04/22	0	0.00	4	41.40	41.00	-4	2,998	-0.13%
2019/04/16	5	41.50	0	0.00	41.00	5	2,720	0.18%
2019/04/12	3	41.60	2	41.45	41.50	1	2,632	0.04%
2019/04/11	2	42.13	0	0.00	42.05	2	2,596	0.08%
2019/04/10	2	42.18	4	42.35	42.55	-2	2,562	-0.08%
2019/04/09	4	41.73	0	0.00	41.85	4	2,549	0.16%
2019/04/02	0	0.00	4	41.45	41.45	-4	2,592	-0.15%
2019/04/01	1	41.55	0	0.00	41.45	1	2,590	0.04%
2019/03/29	0	0.00	2	41.55	41.95	-2	2,572	-0.08%
2019/03/28	1	41.15	0	0.00	41.40	1	2,748	0.04%
2019/03/27	1	41.35	0	0.00	41.90	1	2,725	0.04%
2019/03/26	2	41.65	0	0.00	41.65	2	2,711	0.07%
2019/03/25	6	41.78	3	41.60	42.20	3	2,660	0.11%
2019/03/22	5	42.96	3	42.85	42.95	2	2,616	0.08%
2019/03/21	1	43.80	1	43.85	43.70	0	2,614	0.00%
2019/03/20	3	43.45	1.5	43.45	43.55	1.5	2,637	0.06%
2019/03/18	1	43.10	0	0.00	43.15	1	2,616	0.04%
2019/03/15	5	42.26	0	0.00	43.00	5	2,610	0.19%
2019/03/14	0	0.00	2	42.75	42.85	-2	2,477	-0.08%
2019/03/07	0	0.00	2	42.95	43.00	-2	2,724	-0.07%
2019/03/06	1	43.05	0	0.00	43.10	1	2,789	0.04%
2019/03/05	1	43.10	0	0.00	43.10	1	2,812	0.04%
2019/03/04	6	42.80	0	0.00	43.55	6	2,839	0.21%
2019/02/27	1	43.75	1	44.00	43.75	0	2,823	0.00%
2019/02/26	2	44.25	0	0.00	44.05	2	2,770	0.07%
2019/02/21	2	42.95	0	0.00	43.05	2	2,729	0.07%
2019/02/20	0	0.00	5	43.10	43.25	-5	2,753	-0.18%
2019/02/18	7	42.54	0	0.00	42.55	7	2,803	0.25%
2019/02/15	4	42.63	0	0.00	42.40	4	2,825	0.14%
2019/02/14	2	43.23	4	43.21	43.20	-2	2,905	-0.07%
2019/02/13	1	43.65	0	0.00	43.65	1	3,041	0.03%
2019/02/12	1	44.35	6	43.83	44.20	-5	3,174	-0.16%
2019/01/30	0	0.00	2	43.05	43.15	-2	3,159	-0.06%
2019/01/29	1	42.50	0	0.00	42.90	1	3,105	0.03%
2019/01/24	1	42.50	0	0.00	42.60	1	3,103	0.03%
2019/01/22	2	42.45	2	42.65	42.50	0	3,176	0.00%
2019/01/21	2	43.10	7	42.93	42.95	-5	3,193	-0.16%
2019/01/17	2	42.73	0	0.00	42.80	2	3,237	0.06%
2019/01/15	0	0.00	4	42.70	42.95	-4	3,317	-0.12%
2019/01/14	5	42.49	0	0.00	42.15	5	3,303	0.15%
2019/01/09	0	0.00	0.1	42.75	42.65	-0.1	3,376	0.00%
2019/01/07	3	41.90	0	0.00	41.90	3	3,428	0.09%
2019/01/02	3	40.30	0	0.00	40.20	3	3,626	0.08%
2018/12/28	1	41.15	0	0.00	40.85	1	3,646	0.03%
2018/12/27	2	40.45	0	0.00	40.55	2	3,679	0.05%
2018/12/26	2	40.05	1	40.05	40.15	1	3,712	0.03%
2018/12/25	1	40.05	0	0.00	40.30	1	3,694	0.03%
2018/12/21	18	40.97	0	0.00	40.00	18	3,756	0.48%
2018/12/14	4	42.34	0	0.00	42.90	4	3,681	0.11%
2018/12/13	1	42.80	1.1	42.86	43.00	-0.1	3,694	0.00%
2018/12/11	2	40.98	0	0.00	41.25	2	3,718	0.05%
2018/12/10	1	41.25	0	0.00	41.30	1	3,748	0.03%
2018/12/06	5	41.89	1	42.00	41.75	4	3,784	0.11%
2018/12/05	2	42.10	0	0.00	42.60	2	3,773	0.05%
2018/11/30	0	0.00	2	41.90	42.50	-2	3,790	-0.05%
2018/11/28	2	40.55	0	0.00	40.75	2	3,629	0.06%
2018/11/26	10	40.30	6	41.00	40.60	4	3,671	0.11%
2018/11/22	6	40.20	0	0.00	40.30	6	3,685	0.16%
2018/11/21	1	39.85	1	40.00	40.30	0	3,716	0.00%
2018/11/20	0	0.00	13	39.97	40.30	-13	3,722	-0.35%
2018/11/19	2	39.90	0	0.00	40.00	2	3,757	0.05%
2018/11/16	1	40.35	6	40.30	40.45	-5	3,768	-0.13%
2018/11/15	6	39.06	0	0.00	39.25	6	3,768	0.16%
2018/11/14	3	38.92	3	38.80	39.10	0	3,785	0.00%
2018/11/13	6.1	38.13	4	38.15	39.20	2.1	3,790	0.06%
2018/11/12	33	39.66	8	39.85	39.10	25	3,715	0.67%
2018/11/09	57	41.70	3	41.40	41.50	54	3,620	1.49%
2018/11/08	0	0.00	35	43.30	43.60	-35	3,552	-0.99%
2018/11/07	2	43.30	10	43.55	43.40	-8	3,585	-0.22%
2018/11/05	1	42.65	0	0.00	43.50	1	3,752	0.03%
2018/11/02	1	42.85	0	0.00	43.35	1	3,802	0.03%
2018/10/29	0	0.00	2	41.50	41.50	-2	4,138	-0.05%
2018/10/26	3	41.35	4	41.60	41.55	-1	4,157	-0.02%
2018/10/25	0	0.00	0.2	42.10	41.80	-0.2	4,162	-0.01%
2018/10/24	3	41.55	1	41.40	42.50	2	4,211	0.05%
2018/10/23	2	41.83	6	41.85	42.10	-4	4,224	-0.09%
2018/10/22	1	42.05	0	0.00	42.60	1	4,259	0.02%
2018/10/19	5	42.40	1	42.30	42.50	4	4,270	0.09%
2018/10/18	4	42.81	0	0.00	42.80	4	4,251	0.09%
2018/10/17	4	43.24	0	0.00	43.30	4	4,266	0.09%
2018/10/16	1	42.60	1	42.90	42.65	0	4,240	0.00%
2018/10/15	4	42.88	0	0.00	42.60	4	4,238	0.09%
2018/10/12	1	42.50	0	0.00	43.60	1	4,205	0.02%
2018/10/11	5	43.06	3	43.18	43.35	2	4,201	0.05%
2018/10/08	0.1	45.85	0	0.00	45.50	0.1	4,078	0.00%
2018/10/05	11.2	45.52	20	46.30	45.70	-8.8	4,128	-0.21%
2018/10/04	28	46.35	1	46.35	46.30	27	4,180	0.65%
2018/10/03	6	47.10	0	0.00	47.00	6	4,167	0.14%
2018/10/02	7	47.59	0	0.00	47.30	7	4,181	0.17%
2018/09/28	4	48.14	0	0.00	48.00	4	4,210	0.10%
2018/09/27	1	48.05	2	48.08	48.45	-1	4,159	-0.02%
2018/09/26	3	47.73	0.2	47.95	47.80	2.9	4,112	0.07%
2018/09/21	1	47.90	2	48.05	47.85	-1	4,134	-0.02%
2018/09/20	13	48.24	10	47.95	47.70	3	4,109	0.07%
2018/09/19	2	48.15	0	0.00	48.25	2	4,106	0.05%
2018/09/17	1	47.15	0	0.00	47.30	1	4,055	0.02%
2018/09/14	1	47.20	0	0.00	47.20	1	4,064	0.02%
2018/09/13	3	46.75	5	46.75	46.80	-2	4,039	-0.05%
2018/09/10	9	45.86	0.1	46.30	45.85	8.9	4,137	0.22%
2018/09/06	0	46.85	0	0.00	46.65	0	4,185	0.00%
2018/09/05	1	46.70	0	0.00	46.15	1	4,179	0.02%
2018/09/04	2	46.90	1	47.00	47.05	1	4,238	0.02%
2018/09/03	5	46.85	0	0.00	46.95	5	4,257	0.12%
2018/08/31	1	45.80	0	0.00	46.90	1	4,244	0.02%
2018/08/30	1	46.20	0	0.00	46.25	1	4,230	0.02%
2018/08/29	0	46.30	0	0.00	46.10	0	4,254	0.00%
2018/08/28	2	45.80	0	0.00	46.35	2	4,274	0.05%
2018/08/23	2	46.15	7	46.15	46.10	-5	4,370	-0.11%
2018/08/22	2	46.70	0	0.00	46.60	2	4,375	0.05%
2018/08/21	1	47.30	0	0.00	47.45	1	4,141	0.02%
2018/08/17	3	46.80	0	0.00	46.75	3	4,147	0.07%
2018/08/16	0	0.00	1	45.80	47.05	-1	4,166	-0.02%
2018/08/15	1.1	46.29	0	0.00	46.25	1.1	4,205	0.03%
2018/08/14	1	47.20	1	47.30	47.25	0	4,240	0.00%
2018/08/13	7	47.40	2	47.40	47.25	5	4,268	0.12%
2018/08/10	1	49.00	1	49.10	49.10	0	4,196	0.00%
2018/08/08	9	48.95	0	0.00	49.05	9	4,280	0.21%
2018/08/07	6.1	49.07	1	49.25	49.45	5.1	4,302	0.12%
2018/08/06	3	48.57	0	0.00	48.80	3	4,227	0.07%
2018/08/02	0	0.00	0	47.00	46.80	0	4,066	0.00%
2018/08/01	1	47.26	0	0.00	47.45	1	4,041	0.03%
2018/07/31	0	0.00	2	47.03	47.30	-2	4,018	-0.05%
2018/07/30	0	0.00	1	46.95	47.00	-1	3,983	-0.03%
2018/07/27	1	46.70	0	0.00	46.85	1	3,963	0.03%
2018/07/26	1	45.50	0	0.00	45.65	1	3,899	0.03%
2018/07/25	0	0.00	1	45.70	45.75	-1	3,900	-0.03%
2018/07/24	1.1	45.12	0	0.00	45.80	1.1	3,938	0.03%
2018/07/16	1	44.40	0	0.00	44.40	1	3,900	0.03%
2018/07/06	0.1	44.80	0	0.00	44.60	0.1	3,884	0.00%
2018/07/04	1	44.35	2	44.85	45.55	-1	3,880	-0.03%
2018/07/02	1	45.40	3	45.30	45.25	-2	3,954	-0.05%
2018/06/29	5	44.90	1	45.80	45.85	4	3,974	0.10%
2018/06/27	1	44.60	0	0.00	44.60	1	4,038	0.02%
2018/06/26	0	0.00	16	44.70	44.60	-16	4,180	-0.38%
2018/06/20	15	45.37	0	0.00	45.55	15	4,379	0.34%
2018/06/19	2	45.40	1	45.35	45.10	1	4,403	0.02%
2018/06/15	1	46.60	0	0.00	46.25	1	4,410	0.02%
2018/06/14	2	47.35	0	0.00	46.70	2	4,342	0.05%
2018/06/13	5	48.10	1	47.70	47.50	4	4,320	0.09%
2018/06/12	1	47.70	0	0.00	47.85	1	4,403	0.02%
2018/06/11	0	0.00	2	46.93	46.95	-2	4,359	-0.05%
2018/06/07	4	46.78	0	0.00	47.15	4	4,419	0.09%
2018/05/28	0	0.00	2	45.45	45.60	-2	4,382	-0.05%
2018/05/25	1	45.85	0	0.00	45.85	1	4,427	0.02%
2018/05/24	0	0.00	1	46.00	46.10	-1	4,470	-0.02%
2018/05/23	10	46.60	0	0.00	46.60	10	4,501	0.22%
2018/05/22	5	46.00	1	45.90	46.60	4	4,522	0.09%
2018/05/21	1	45.50	1	45.50	45.60	0	4,511	0.00%
2018/05/16	4	44.41	0	0.00	44.50	4	4,687	0.09%
2018/05/15	1	45.00	7	45.27	45.00	-6	4,683	-0.13%
2018/05/14	1	46.30	2	46.10	45.90	-1	4,768	-0.02%
2018/05/04	0	46.95	0	0.00	46.65	0	4,880	0.00%
2018/05/03	3	47.07	0	0.00	47.00	3	4,893	0.06%
2018/04/30	1	47.00	0	0.00	47.90	1	4,936	0.02%
2018/04/27	1	47.10	7	47.06	47.20	-6	4,920	-0.12%
2018/04/24	1	47.70	0	0.00	47.85	1	5,014	0.02%
2018/04/17	3	47.43	1	47.50	47.45	2	5,093	0.04%
2018/04/16	1	47.70	0	0.00	47.95	1	5,114	0.02%
2018/04/13	2.1	47.81	0	0.00	47.75	2.1	5,192	0.04%
2018/04/12	3	47.80	0	0.00	47.80	3	5,243	0.06%
2018/04/11	1	48.00	0	0.00	48.05	1	5,262	0.02%
2018/04/10	2	48.05	2	47.90	47.90	0	5,278	0.00%
2018/04/09	1	47.95	0	0.00	48.05	1	5,268	0.02%
2018/04/02	2	46.78	6	47.00	46.80	-4	5,274	-0.08%
2018/03/31	0	0.00	1	47.00	47.05	-1	5,295	-0.02%
2018/03/30	3	47.25	0	0.00	47.05	3	5,263	0.06%
2018/03/29	3	47.22	0	0.00	47.35	3	5,203	0.06%
2018/03/28	1	48.00	0	0.00	47.80	1	5,071	0.02%
2018/03/21	1	49.10	0	0.00	49.50	1	4,887	0.02%
2018/03/19	1	50.00	0	0.00	49.90	1	4,845	0.02%
2018/03/16	0	0.00	13	50.20	50.10	-13	4,849	-0.27%
2018/03/15	3	50.73	0	0.00	50.40	3	4,777	0.06%
2018/03/14	2	50.30	2	50.30	50.50	0	4,772	0.00%
2018/03/13	10	50.05	0	0.00	49.95	10	4,742	0.21%
2018/03/12	2	49.85	1	49.80	50.30	1	4,801	0.02%
2018/03/09	0	0.00	1	49.30	49.25	-1	4,817	-0.02%
2018/03/08	1	49.15	0	0.00	49.20	1	4,936	0.02%
2018/03/06	0	0.00	1	49.10	49.20	-1	5,016	-0.02%
2018/03/05	0.1	49.60	1	49.25	49.10	-0.9	5,177	-0.02%
2018/02/26	3	50.87	0	0.00	50.50	3	5,222	0.06%
2018/02/23	1	50.00	0	0.00	50.40	1	5,183	0.02%
2018/02/22	1	50.00	0	0.00	49.60	1	5,217	0.02%
2018/02/21	2	49.58	0	0.00	50.00	2	5,162	0.04%
2018/02/12	2.1	48.70	0	0.00	48.95	2.1	5,113	0.04%
2018/02/09	6	47.39	0	0.00	47.40	6	5,109	0.12%
2018/02/07	1.2	49.26	0	0.00	49.10	1.2	5,038	0.02%
2018/02/06	1	50.00	2	49.33	49.40	-1	5,004	-0.02%
2018/02/05	1	50.70	2	50.90	50.90	-1	5,000	-0.02%
2018/02/01	1	51.10	0	0.00	51.00	1	4,933	0.02%
2018/01/31	1	50.80	0	0.00	50.80	1	4,930	0.02%
2018/01/30	2	51.10	0	0.00	51.10	2	4,856	0.04%
2018/01/23	1	51.60	0	0.00	51.70	1	4,688	0.02%
2018/01/22	0.3	52.10	0	0.00	51.90	0.3	4,681	0.01%
2018/01/19	3	52.33	1	52.40	52.20	2	4,629	0.04%
2018/01/18	4	52.80	2	52.50	52.40	2	4,583	0.04%
2018/01/15	1	51.70	0	0.00	51.60	1	4,386	0.02%
2018/01/08	9	51.52	0	0.00	51.60	9	4,174	0.22%
2018/01/05	6	51.10	0	0.00	51.50	6	4,120	0.15%
2018/01/03	0	0.00	10	51.50	52.00	-10	4,068	-0.25%
2018/01/02	15	52.56	0	0.00	51.70	15	4,032	0.37%