正新 (2105)-凱基-信義券商分點個股進出

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
48.20
漲跌
▼1.25
漲幅
-2.53%
成交量
5,146張
產業
上市橡膠類股
969人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－凱基-信義券商分點個股進出

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

凱基-信義券商分點個股進出
凱基-信義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
2024/04/03	0	0.00	2	48.60	48.70	-2	4,588	-0.04%
2024/04/02	1.6	48.63	0	0.00	48.80	1.6	4,561	0.04%
2024/03/27	2.1	49.99	4	49.98	49.85	-1.9	4,663	-0.04%
2024/03/22	0.4	48.10	0	0.00	48.10	0.4	5,850	0.01%
2024/03/19	0.3	47.80	1	48.10	47.80	-0.7	6,807	-0.01%
2024/03/18	1	49.75	6	49.73	49.50	-5	6,858	-0.07%
2024/03/11	4.6	46.13	0	0.00	46.10	4.6	6,963	0.07%
2024/03/07	0.6	45.70	0	0.00	45.90	0.6	7,479	0.01%
2024/03/01	1	46.40	0	0.00	46.65	1	7,758	0.01%
2024/02/29	0	0.00	36.4	46.50	46.95	-36.4	7,836	-0.46%
2024/02/21	0.6	45.85	0	0.00	45.85	0.6	7,974	0.01%
2024/02/20	0.6	45.85	0	0.00	46.00	0.6	8,052	0.01%
2024/02/19	0.6	46.15	0	0.00	46.40	0.6	8,186	0.01%
2024/02/15	1.6	45.04	0	0.00	45.10	1.6	8,361	0.02%
2024/02/01	0.6	44.85	0	0.00	44.85	0.6	8,426	0.01%
2024/01/25	0	0.00	4	44.10	44.35	-4	8,606	-0.05%
2024/01/16	10	42.85	0	0.00	43.10	10	8,733	0.11%
2024/01/11	10	43.10	0	0.00	43.60	10	8,766	0.11%
2024/01/10	30	44.15	0	0.00	43.95	30	8,745	0.34%
2024/01/09	10	44.90	0	0.00	44.75	10	8,781	0.11%
2024/01/03	10	44.60	0	0.00	44.95	10	9,315	0.11%
2024/01/02	1	45.30	0	0.00	45.55	1	9,284	0.01%
2023/12/28	0	0.00	2	44.90	45.00	-2	9,359	-0.02%
2023/12/27	10	44.80	0	0.00	44.90	10	9,441	0.11%
2023/12/26	10	44.50	0	0.00	44.50	10	9,419	0.11%
2023/12/25	0	0.00	1.2	45.08	44.75	-1.2	9,438	-0.01%
2023/12/22	22.1	45.75	1	46.00	45.45	21.1	9,439	0.22%
2023/12/21	31.1	45.88	22	46.91	47.90	9.1	9,287	0.10%
2023/12/20	0	0.00	0.1	46.80	47.00	-0.1	8,874	0.00%
2023/12/18	0	0.00	1	46.35	46.60	-1	8,068	-0.01%
2023/12/14	20	45.18	0.3	45.38	45.30	19.8	7,343	0.27%
2023/12/13	15.3	45.14	2	45.63	45.00	13.3	7,361	0.18%
2023/12/12	2	45.95	2	45.95	46.30	0	7,329	0.00%
2023/12/07	11	44.81	0	0.00	44.85	11	7,324	0.15%
2023/12/05	10	44.20	0	0.00	44.25	10	7,404	0.14%
2023/12/04	32	45.17	0	0.00	44.70	32	7,195	0.44%
2023/12/01	10	46.80	0	0.00	46.50	10	6,918	0.14%
2023/11/27	10	46.80	0	0.00	46.85	10	6,925	0.14%
2023/11/24	0	0.00	150	46.18	46.10	-150	7,031	-2.13%	大賣/鉅額交易
2023/11/22	0	0.00	71	45.76	46.20	-71	7,191	-0.99%
2023/11/20	1	46.15	1	45.65	45.65	0	7,140	0.00%
2023/11/17	50	46.75	0	0.00	46.55	50	7,059	0.71%
2023/11/15	171	46.13	10	46.10	46.55	161	6,860	2.35%	大買/鉅額交易
2023/11/14	0	0.00	22	45.88	45.50	-22	6,711	-0.33%
2023/11/13	0	0.00	20	45.65	45.65	-20	6,650	-0.30%
2023/11/07	0	0.00	3	44.95	44.95	-3	6,576	-0.05%
2023/10/23	10	42.80	0	0.00	42.95	10	6,353	0.16%
2023/10/17	13	43.68	0	0.00	43.20	13	6,268	0.21%
2023/10/16	10	43.80	23	44.05	44.30	-13	6,264	-0.21%
2023/10/12	2	44.40	47	44.99	44.95	-45	6,237	-0.72%
2023/10/11	1	44.55	0	0.00	44.80	1	6,100	0.02%
2023/10/03	20	41.60	0	0.00	42.40	20	5,940	0.34%
2023/09/26	10	42.55	0	0.00	42.60	10	6,043	0.17%
2023/09/21	2	42.45	3	42.75	42.60	-1	6,147	-0.02%
2023/09/20	1	43.50	2	43.43	43.40	-1	6,069	-0.02%
2023/09/19	1	44.15	3	43.80	43.90	-2	6,058	-0.03%
2023/09/18	4	43.18	43	43.24	43.10	-39	5,931	-0.66%
2023/09/15	1	42.15	2	42.35	42.65	-1	5,870	-0.02%
2023/09/14	3	42.70	10	42.70	42.75	-7	5,794	-0.12%
2023/09/13	0	0.00	26	42.36	42.65	-26	5,816	-0.45%
2023/09/11	1	41.65	0	0.00	41.65	1	5,984	0.02%
2023/09/06	5	39.60	0	0.00	39.75	5	5,835	0.09%
2023/09/01	0	0.00	41	40.46	40.45	-41	5,794	-0.71%
2023/08/30	1	39.90	27	40.03	39.75	-26	5,531	-0.47%
2023/08/29	1	39.40	32	39.20	39.55	-31	5,428	-0.57%
2023/08/24	10	37.70	0	0.00	37.85	10	5,661	0.18%
2023/08/22	10	37.80	1	37.80	38.05	9	5,697	0.16%
2023/08/16	10	37.50	0	0.00	37.40	10	5,862	0.17%
2023/08/15	1	37.80	1	38.10	37.95	0	5,904	0.00%
2023/08/14	2	37.40	0	0.00	37.45	2	5,955	0.03%
2023/08/11	0	0.00	5	37.84	38.40	-5	5,999	-0.08%
2023/08/10	12	36.92	0	0.00	36.90	12	6,087	0.20%
2023/08/09	1	37.15	0	0.00	37.35	1	6,098	0.02%
2023/08/07	2	37.05	2	37.25	37.35	0	6,091	0.00%
2023/08/01	10	37.75	0	0.00	37.90	10	6,041	0.17%
2023/07/28	15	38.53	0	0.00	38.70	15	6,153	0.24%
2023/07/24	1	38.10	0	0.00	38.00	1	6,157	0.02%
2023/07/21	15	38.43	0	0.00	38.40	15	6,166	0.24%
2023/07/20	0	0.00	1	38.55	38.80	-1	6,193	-0.02%
2023/07/19	23	38.88	0	0.00	38.40	23	6,171	0.37%
2023/07/13	1	39.45	1	39.45	39.10	0	6,069	0.00%
2023/07/12	0	0.00	5	39.90	39.70	-5	6,059	-0.08%
2023/07/11	0	0.00	1	39.75	39.75	-1	6,101	-0.02%
2023/07/10	2	40.03	0	0.00	39.45	2	6,112	0.03%
2023/07/07	10	38.50	0	0.00	38.75	10	6,073	0.16%
2023/07/06	1	39.30	0	0.00	39.30	1	6,028	0.02%
2023/07/05	1	39.05	0	0.00	38.95	1	5,979	0.02%
2023/07/04	13	39.00	0	0.00	39.20	13	5,923	0.22%
2023/07/03	4	39.70	4	39.35	39.30	0	5,856	0.00%
2023/06/30	1	40.30	0	0.00	40.15	1	5,786	0.02%
2023/06/28	0	0.00	5	40.82	40.75	-5	5,743	-0.09%
2023/06/27	3	41.05	3	41.45	40.80	0	5,768	0.00%
2023/06/21	3	40.75	3	41.00	41.00	0	6,390	0.00%
2023/06/20	0	0.00	10	41.25	41.05	-10	6,355	-0.16%
2023/06/19	0	0.00	20	41.15	41.20	-20	6,291	-0.32%
2023/06/16	18	41.22	45	41.32	41.15	-27	6,174	-0.44%
2023/06/15	12	40.88	58	40.75	40.55	-46	5,878	-0.78%
2023/06/14	5	40.35	5	40.22	40.25	0	5,792	0.00%
2023/06/13	0	0.00	8	39.13	39.40	-8	5,689	-0.14%
2023/06/12	10	39.10	2	39.05	38.85	8	5,626	0.14%
2023/06/09	0	0.00	62	38.60	38.80	-62	5,604	-1.11%
2023/06/07	0	0.00	20	38.95	38.85	-20	5,560	-0.36%
2023/06/06	0	0.00	50	38.64	38.70	-50	5,546	-0.90%
2023/06/05	0	0.00	40	39.18	38.80	-40	5,535	-0.72%
2023/06/02	0	0.00	20	38.79	39.10	-20	5,501	-0.36%
2023/06/01	11	38.12	0	0.00	37.85	11	5,443	0.20%
2023/05/29	0	0.00	1	39.65	39.60	-1	4,950	-0.02%
2023/05/26	6	39.55	0	0.00	39.50	6	4,994	0.12%
2023/05/25	0	0.00	10	40.00	39.90	-10	4,979	-0.20%
2023/05/23	0	0.00	10	40.10	39.95	-10	4,911	-0.20%
2023/05/19	0	0.00	30	40.22	40.15	-30	4,785	-0.63%
2023/05/18	0	0.00	11	39.95	40.00	-11	4,717	-0.23%
2023/05/17	9	39.62	0	0.00	39.80	9	4,637	0.19%
2023/05/16	1	39.50	61.1	39.61	39.75	-60.1	4,545	-1.32%
2023/05/12	0	0.00	10	38.45	38.50	-10	4,346	-0.23%
2023/05/11	0	0.00	10	38.45	38.55	-10	4,328	-0.23%
2023/05/09	0	0.00	1	38.70	38.40	-1	4,345	-0.02%
2023/05/08	0	0.00	30	38.50	38.60	-30	4,379	-0.68%
2023/05/04	30	38.90	1	38.85	38.80	29	4,338	0.67%
2023/05/02	1	37.85	0	0.00	37.95	1	4,217	0.02%
2023/04/17	0	0.00	3	38.20	37.90	-3	4,106	-0.07%
2023/04/13	3	37.35	0	0.00	37.30	3	3,959	0.08%
2023/04/06	10	36.30	0	0.00	36.25	10	3,686	0.27%
2023/03/31	3	36.82	0	0.00	36.55	3	3,645	0.08%
2023/03/29	0	0.00	2	36.00	36.55	-2	3,540	-0.06%
2023/03/28	11	36.27	0	0.00	35.95	11	3,482	0.32%
2023/03/27	1	36.55	0	0.00	36.20	1	3,425	0.03%
2023/03/24	34	37.86	58	37.72	37.65	-24	3,235	-0.74%
2023/03/15	0	0.00	0	34.30	34.20	0	2,621	0.00%
2023/03/10	10	34.55	0	0.00	34.40	10	2,630	0.38%
2023/02/09	10	33.95	0	0.00	33.90	10	2,706	0.37%
2023/01/17	0	0.00	1	34.50	34.50	-1	2,620	-0.04%
2022/12/21	4	33.58	0	0.00	33.60	4	3,770	0.11%
2022/12/19	0	0.00	1	34.15	34.20	-1	4,005	-0.02%
2022/12/09	0	0.00	1	34.70	35.00	-1	5,259	-0.02%
2022/12/05	1	35.00	0	0.00	34.60	1	6,213	0.02%
2022/12/02	2	34.90	0	0.00	34.90	2	6,221	0.03%
2022/11/24	0	0.00	1	34.15	34.25	-1	6,164	-0.02%
2022/11/22	1	33.50	0.1	33.60	33.50	1	6,194	0.02%
2022/11/21	0.1	33.70	1	33.70	33.75	-1	6,196	-0.02%
2022/11/18	1	33.50	0	0.00	33.50	1	6,206	0.02%
2022/11/17	10	33.70	0	0.00	33.75	10	6,205	0.16%
2022/11/16	10	34.00	0	0.00	33.80	10	6,202	0.16%
2022/11/14	0	0.00	2	34.00	34.20	-2	6,154	-0.03%
2022/11/11	2	33.25	2	33.70	33.35	0	6,101	0.00%
2022/11/10	1	33.00	0	0.00	33.05	1	6,081	0.02%
2022/11/08	1	33.50	0	0.00	33.45	1	6,181	0.02%
2022/11/07	0	0.00	7	33.24	33.60	-7	6,252	-0.11%
2022/11/03	1	33.00	0	0.00	33.00	1	6,303	0.02%
2022/11/02	1	33.05	0	0.00	33.00	1	6,321	0.02%
2022/10/31	1	32.40	0	0.00	32.30	1	6,311	0.02%
2022/10/28	1	32.35	0	33.05	32.40	1	6,352	0.02%
2022/10/26	1	31.81	1	32.05	32.10	0	6,306	0.00%
2022/10/24	1	32.25	1	32.15	32.00	0	6,318	0.00%
2022/10/21	11	32.00	1	32.20	32.00	10	6,274	0.16%
2022/10/20	6	32.60	0	0.00	32.80	6	6,191	0.10%
2022/10/18	10	33.95	0	0.00	33.95	10	6,068	0.16%
2022/10/17	1	33.80	0	0.00	34.00	1	6,113	0.02%
2022/10/13	0	0.00	1	34.60	34.05	-1	6,135	-0.02%
2022/10/12	1	34.50	0	0.00	34.85	1	6,108	0.02%
2022/10/11	2	34.55	0	0.00	34.55	2	6,132	0.03%
2022/10/05	1	35.85	0	0.00	35.70	1	6,143	0.02%
2022/10/03	20	35.00	0	0.00	35.00	20	6,085	0.33%
2022/09/30	25	35.68	5	35.70	35.70	20	6,141	0.33%
2022/09/29	0	0.00	2	36.40	36.40	-2	6,023	-0.03%
2022/09/28	22	36.33	0	0.00	36.30	22	5,964	0.37%
2022/09/27	4	36.68	14	36.91	37.05	-10	5,867	-0.17%
2022/09/26	46	36.75	6	36.88	36.95	40	5,802	0.69%
2022/09/21	0	0.00	1	38.95	39.25	-1	5,417	-0.02%
2022/09/20	1	39.60	12	39.60	39.60	-11	5,266	-0.21%
2022/09/19	0.9	38.85	1	39.25	39.45	-0.1	5,117	0.00%
2022/09/16	0	0.00	76	38.86	39.50	-76	4,957	-1.53%
2022/09/15	22	38.75	81	38.92	38.40	-59	4,576	-1.29%
2022/09/14	2	37.70	55	37.65	37.70	-53	4,040	-1.31%
2022/09/13	0	0.00	7	35.52	35.95	-7	3,724	-0.19%
2022/09/12	0	0.00	1	35.05	35.20	-1	3,641	-0.03%
2022/09/07	0.1	34.25	0	0.00	34.15	0.1	3,737	0.00%
2022/09/01	4	35.13	0	0.00	35.00	4	3,754	0.11%
2022/08/31	0.3	35.35	0	0.00	35.45	0.3	3,747	0.01%
2022/08/29	1	34.85	0	0.00	34.55	1	3,733	0.03%
2022/08/24	0.2	35.15	0	0.00	35.25	0.2	3,786	0.01%
2022/08/22	1	35.10	0	0.00	35.20	1	4,064	0.02%
2022/08/19	10	35.50	0	0.00	35.35	10	4,090	0.24%
2022/08/17	1	35.50	2	35.45	35.60	-1	4,128	-0.02%
2022/08/15	3	34.93	2	35.10	34.95	1	4,082	0.02%
2022/08/12	6	35.20	0	0.00	35.20	6	4,089	0.15%
2022/08/11	13	34.58	0	0.00	34.75	13	4,032	0.32%
2022/08/10	0	0.00	1	34.45	34.50	-1	4,014	-0.02%
2022/08/09	10	34.65	0	0.00	34.55	10	4,035	0.25%
2022/08/04	5.1	35.06	12	34.98	34.50	-6.9	4,021	-0.17%
2022/08/03	0	0.00	20	35.80	35.75	-20	3,969	-0.50%
2022/08/02	3	35.60	19	35.78	35.80	-16	3,958	-0.40%
2022/08/01	6	36.00	0	0.00	36.10	6	3,941	0.15%
2022/07/29	2	35.50	0	0.00	35.45	2	3,918	0.05%
2022/07/27	0.1	35.35	0	0.00	35.35	0.1	3,904	0.00%
2022/07/25	16	35.15	0	0.00	35.15	16	3,902	0.41%
2022/07/22	6	35.68	0	0.00	35.60	6	3,851	0.16%
2022/07/20	5	36.00	0	0.00	35.80	5	3,799	0.13%
2022/07/18	5.1	36.40	12	36.35	36.60	-6.9	3,752	-0.18%
2022/07/15	5	36.10	5	36.33	36.30	0	3,706	0.00%
2022/07/14	10	35.90	10	35.97	36.05	0	3,698	0.00%
2022/07/13	0	0.00	10	35.38	35.25	-10	3,643	-0.27%
2022/07/08	0	0.00	12	36.05	36.10	-12	3,582	-0.34%
2022/07/07	0	0.00	1	35.25	35.15	-1	3,462	-0.03%
2022/07/05	5	35.65	5	35.75	35.45	0	3,482	0.00%
2022/07/01	5	34.30	10	34.50	34.25	-5	3,466	-0.14%
2022/06/30	5	35.30	0	0.00	35.40	5	3,467	0.14%
2022/06/29	0	0.00	11	35.97	35.65	-11	3,500	-0.31%
2022/06/28	0	0.00	2	35.68	35.70	-2	3,479	-0.06%
2022/06/27	0	0.00	2	35.63	35.70	-2	3,569	-0.06%
2022/06/24	0	0.00	5	35.49	35.45	-5	3,554	-0.14%
2022/06/23	0	0.00	19	35.06	35.10	-19	3,521	-0.54%
2022/06/21	0	0.00	5	34.69	34.95	-5	3,511	-0.14%
2022/06/20	4	34.10	2	34.15	33.75	2	3,500	0.06%
2022/06/17	2	34.50	1	34.60	34.40	1	3,477	0.03%
2022/06/06	0	0.00	3	35.57	35.70	-3	3,470	-0.09%
2022/06/01	3	35.28	6	35.55	35.25	-3	3,623	-0.08%
2022/05/31	1	35.25	0	0.00	35.55	1	3,606	0.03%
2022/05/27	0	0.00	1	34.75	34.75	-1	3,357	-0.03%
2022/05/26	0	0.00	1	34.30	34.40	-1	3,371	-0.03%
2022/05/23	2	33.85	2	34.00	33.95	0	3,506	0.00%
2022/05/20	0	0.00	2	34.50	34.40	-2	3,522	-0.06%
2022/05/19	5	33.90	0	0.00	33.95	5	3,484	0.14%
2022/05/18	10	34.23	10	34.40	34.75	0	3,484	0.00%
2022/05/17	0	0.00	3	34.22	34.30	-3	3,494	-0.09%
2022/05/16	0	0.00	1	33.50	33.60	-1	3,472	-0.03%
2022/05/13	0	0.00	1	33.30	33.30	-1	3,480	-0.03%
2022/05/12	0	0.00	1	33.00	33.00	-1	3,515	-0.03%
2022/05/10	0.1	33.10	2	33.18	33.25	-1.9	3,543	-0.05%
2022/05/09	2	33.55	0	0.00	33.45	2	3,561	0.06%
2022/05/04	1	33.80	0	0.00	33.70	1	3,737	0.03%
2022/05/03	0.1	33.85	0	0.00	33.70	0.1	3,818	0.00%
2022/04/28	12.1	33.39	0	0.00	33.50	12.1	3,881	0.31%
2022/04/27	1	33.20	2	33.48	33.40	-1	3,860	-0.03%
2022/04/26	0	0.00	20	34.00	33.95	-20	3,837	-0.52%
2022/04/22	2	34.35	1	34.40	34.40	1	3,817	0.03%
2022/04/21	0	0.00	2	34.55	34.55	-2	3,847	-0.05%
2022/04/18	2	34.10	0	0.00	34.05	2	3,924	0.05%
2022/04/12	1	34.35	0	0.00	34.35	1	4,041	0.02%
2022/04/11	0	0.00	1	34.40	34.40	-1	4,054	-0.02%
2022/04/07	4	35.25	0	0.00	34.95	4	4,116	0.10%
2022/04/01	1	35.85	10	35.85	35.90	-9	4,226	-0.21%
2022/03/30	2.7	35.49	0	0.00	35.30	2.7	4,321	0.06%
2022/03/29	1	34.85	0	0.00	34.60	1	4,231	0.02%
2022/03/28	0.2	34.75	0	0.00	34.85	0.2	4,227	0.00%
2022/03/24	1	35.05	0	0.00	35.05	1	4,304	0.02%
2022/03/23	0	0.00	2	35.45	35.50	-2	4,354	-0.05%
2022/03/18	0	0.00	5	35.33	35.00	-5	4,448	-0.11%
2022/03/15	0.1	34.65	0	0.00	34.70	0.1	4,883	0.00%
2022/03/08	5	33.97	0	0.00	34.00	5	5,077	0.10%
2022/03/07	30	34.20	0	0.00	34.20	30	5,080	0.59%
2022/03/04	4	35.00	0	0.00	35.05	4	5,129	0.08%
2022/03/03	0.3	35.50	0	0.00	35.35	0.3	5,162	0.01%
2022/03/01	1.6	35.38	0	0.00	35.65	1.6	5,198	0.03%
2022/02/25	0	0.00	2	35.60	35.60	-2	5,207	-0.04%
2022/02/24	2.1	35.05	0	0.00	35.05	2.1	5,142	0.04%
2022/02/14	4	35.25	0	0.00	35.25	4	5,187	0.08%
2022/02/11	1	35.85	0	0.00	35.75	1	5,191	0.02%
2022/02/10	2	36.38	0	0.00	36.35	2	5,222	0.04%
2022/02/09	3	36.35	2	36.20	36.35	1	5,230	0.02%
2022/02/08	0	0.00	1	36.35	36.35	-1	5,239	-0.02%
2022/02/07	0	0.00	4	35.60	36.10	-4	5,196	-0.08%
2022/01/25	0.2	34.65	0	0.00	34.55	0.2	5,130	0.00%
2022/01/24	0.1	35.15	0	0.00	35.10	0.1	5,082	0.00%
2022/01/21	0.1	35.25	0	0.00	35.45	0.1	5,139	0.00%
2022/01/19	3	35.35	2	35.55	35.35	1	5,164	0.02%
2022/01/17	0.1	35.55	0	0.00	35.40	0.1	5,154	0.00%
2022/01/14	2	35.35	2	35.45	35.40	0	5,163	0.00%
2022/01/13	1	36.00	0	0.00	36.00	1	5,183	0.02%
2022/01/12	1	35.95	0	0.00	36.00	1	5,146	0.02%
2022/01/07	2.1	35.43	3	35.35	35.35	-0.9	5,124	-0.02%
2022/01/04	2.1	36.03	0	0.00	35.90	2.1	5,108	0.04%
2022/01/03	2	36.03	0	0.00	35.85	2	5,109	0.04%
2021/12/30	1.1	36.12	0	0.00	36.10	1.1	5,105	0.02%
2021/12/28	10	36.65	12	36.59	36.65	-2	5,134	-0.04%
2021/12/27	15	37.03	2	37.08	37.20	13	5,044	0.26%
2021/12/23	0.1	36.00	0	0.00	35.80	0.1	5,072	0.00%
2021/12/20	1	35.55	0	0.00	35.50	1	5,264	0.02%
2021/12/14	1	36.05	0	0.00	35.85	1	5,397	0.02%
2021/12/09	1	36.40	0	0.00	36.55	1	5,388	0.02%
2021/12/08	1	35.00	0	0.00	35.20	1	5,085	0.02%
2021/12/07	0.1	34.70	0	0.00	34.50	0.1	4,993	0.00%
2021/12/03	1	34.15	0	0.00	34.05	1	5,181	0.02%
2021/12/01	1	33.65	0	0.00	33.65	1	5,197	0.02%
2021/11/30	1	34.05	0	0.00	33.50	1	5,160	0.02%
2021/11/26	1	34.40	0	0.00	34.40	1	5,029	0.02%
2021/11/25	1	34.95	0	0.00	34.90	1	5,090	0.02%
2021/11/24	1	34.90	0	0.00	35.10	1	5,171	0.02%
2021/11/22	10	34.75	0	0.00	34.80	10	5,264	0.19%
2021/11/17	1	34.50	0	0.00	34.45	1	5,361	0.02%
2021/11/15	1	34.80	1	34.55	35.05	0	5,536	0.00%
2021/11/12	0	0.00	1	34.50	34.45	-1	5,749	-0.02%
2021/11/11	0.6	34.55	0	0.00	34.30	0.6	5,810	0.01%
2021/11/10	1	34.90	0	0.00	34.80	1	5,841	0.02%
2021/11/09	0.3	35.10	0	0.00	35.20	0.3	5,850	0.01%
2021/11/08	1	34.65	1	34.40	34.80	0	5,916	0.00%
2021/11/05	2	34.08	0	0.00	34.15	2	5,890	0.03%
2021/11/04	0.1	34.60	0	0.00	34.35	0.1	5,911	0.00%
2021/11/02	0	0.00	1	34.70	34.50	-1	5,933	-0.02%
2021/11/01	6	34.43	0	0.00	34.45	6	5,893	0.10%
2021/10/29	1	34.30	0	0.00	34.10	1	5,891	0.02%
2021/10/27	1.1	34.65	0	0.00	34.55	1.1	5,852	0.02%
2021/10/26	0	0.00	1	35.25	35.20	-1	5,851	-0.02%
2021/10/22	1	34.95	0	0.00	34.85	1	5,840	0.02%
2021/10/21	1	35.40	0	0.00	35.20	1	5,829	0.02%
2021/10/20	0.2	35.15	0	0.00	34.85	0.2	5,774	0.00%
2021/10/14	1	34.10	0	0.00	34.10	1	5,796	0.02%
2021/10/12	4.1	33.89	2	34.10	33.95	2.1	5,830	0.04%
2021/10/06	0.1	34.15	0	0.00	34.10	0.1	5,881	0.00%
2021/10/05	5.1	34.05	5	34.30	34.20	0.1	5,836	0.00%
2021/10/01	2.1	35.01	0	0.00	35.00	2.1	5,851	0.04%
2021/09/30	1	35.60	1	35.60	35.50	0	5,747	0.00%
2021/09/29	1.1	35.40	0	0.00	35.25	1.1	5,680	0.02%
2021/09/28	1	35.90	0	0.00	35.90	1	5,564	0.02%
2021/09/27	1	36.15	0	0.00	36.20	1	5,592	0.02%
2021/09/23	1	35.55	0	0.00	35.60	1	5,511	0.02%
2021/09/16	2	36.85	0	0.00	36.40	2	5,456	0.04%
2021/09/15	3	37.08	2	37.35	37.00	1	5,567	0.02%
2021/09/10	1	36.15	0	0.00	36.25	1	5,560	0.02%
2021/09/08	4.2	36.04	4	35.85	35.80	0.2	5,826	0.00%
2021/09/06	0.1	37.10	0	0.00	36.90	0.1	5,753	0.00%
2021/09/03	2	37.05	0	0.00	37.05	2	5,756	0.03%
2021/09/02	2	37.00	0	0.00	36.80	2	5,747	0.03%
2021/08/31	1	36.75	0	0.00	37.25	1	5,739	0.02%
2021/08/30	0.3	37.05	0	0.00	37.05	0.3	5,668	0.00%
2021/08/27	0	0.00	25	38.13	38.15	-25	5,597	-0.45%
2021/08/26	1	37.60	1	37.60	37.50	0	5,564	0.00%
2021/08/25	2.1	37.88	0	0.00	37.95	2.1	5,540	0.04%
2021/08/23	0	0.00	9	38.06	38.05	-9	5,436	-0.17%
2021/08/20	0.1	37.90	0	0.00	37.55	0.1	5,522	0.00%
2021/08/19	0.1	37.90	0	0.00	37.60	0.1	5,620	0.00%
2021/08/18	2.1	37.13	0	0.00	37.80	2.1	5,554	0.04%
2021/08/17	8.1	38.63	0	0.00	38.40	8.1	5,420	0.15%
2021/08/16	2.1	39.49	0	0.00	39.15	2.1	5,337	0.04%
2021/08/13	0.1	40.45	0	0.00	40.30	0.1	5,353	0.00%
2021/08/12	4.1	40.73	0	0.00	40.65	4.1	5,414	0.08%
2021/08/10	0.2	41.78	0	0.00	41.65	0.2	5,456	0.00%
2021/08/09	0	0.00	3	42.60	42.50	-3	5,608	-0.05%
2021/08/04	2	43.55	2	43.85	43.75	0	6,077	0.00%
2021/08/03	2	43.80	2	43.75	43.90	0	6,281	0.00%
2021/08/02	0	0.00	12	43.80	44.20	-12	6,363	-0.19%
2021/07/30	15	43.58	3	44.00	43.10	12	6,426	0.19%
2021/07/28	11	44.07	0	0.00	43.60	11	6,811	0.16%
2021/07/27	4	44.33	4	44.70	44.35	0	6,977	0.00%
2021/07/23	0	0.00	8	44.90	44.45	-8	7,452	-0.11%
2021/07/20	8	44.18	0	0.00	43.85	8	7,942	0.10%
2021/07/19	6	44.03	6	44.28	45.00	0	8,125	0.00%
2021/07/14	1	43.90	0	0.00	43.85	1	9,886	0.01%
2021/07/09	2	44.50	0	0.00	44.70	2	10,836	0.02%
2021/07/07	0	0.00	0.4	45.00	45.00	-0.4	10,870	0.00%
2021/07/05	0	0.00	12	46.20	46.00	-12	10,972	-0.11%
2021/07/02	7	45.93	0	0.00	45.45	7	10,992	0.06%
2021/06/28	5	46.98	0	0.00	47.00	5	11,123	0.04%
2021/06/25	2	47.45	0	0.00	47.35	2	11,196	0.02%
2021/06/24	1	46.60	2	47.10	47.45	-1	11,235	-0.01%
2021/06/22	4	44.99	8	45.10	44.95	-4	11,173	-0.04%
2021/06/21	12	44.25	4	45.40	44.30	8	11,334	0.07%
2021/06/18	4	44.90	0	0.00	44.45	4	11,309	0.04%
2021/06/17	2	45.00	2	45.33	45.30	0	11,002	0.00%
2021/06/16	6	45.27	4	45.33	45.50	2	11,021	0.02%
2021/06/15	2	45.50	21	45.72	45.65	-19	11,061	-0.17%
2021/06/10	4	46.53	0	0.00	46.50	4	11,116	0.04%
2021/06/09	7	47.00	0	0.00	47.00	7	11,095	0.06%
2021/06/08	0	0.00	15	47.33	47.00	-15	11,083	-0.14%
2021/06/07	16	46.82	0	0.00	46.40	16	11,102	0.14%
2021/06/04	2	47.30	2	47.75	47.65	0	11,091	0.00%
2021/06/03	3	48.07	0	0.00	48.00	3	11,101	0.03%
2021/06/02	0	0.00	4	47.80	48.20	-4	11,144	-0.04%
2021/05/31	4.8	46.98	0	0.00	46.65	4.8	11,201	0.04%
2021/05/28	1	47.70	2	48.35	47.40	-1	11,297	-0.01%
2021/05/27	0	0.00	2	46.28	47.15	-2	11,207	-0.02%
2021/05/25	2	46.30	3	46.27	46.30	-1	11,152	-0.01%
2021/05/24	0	0.00	3.3	44.54	44.60	-3.3	11,108	-0.03%
2021/05/21	2.1	44.02	0	0.00	44.35	2.1	11,218	0.02%
2021/05/19	2	43.45	0	0.00	43.55	2	11,092	0.02%
2021/05/18	1	43.00	3	41.75	43.75	-2	11,075	-0.02%
2021/05/17	19	40.87	6	42.00	41.30	13	11,014	0.12%
2021/05/14	1	44.10	0	0.00	44.35	1	10,811	0.01%
2021/05/13	0	0.00	2	44.88	43.90	-2	10,697	-0.02%
2021/05/12	21.1	45.62	0	0.00	45.00	21.1	10,559	0.20%
2021/05/11	11	48.65	1	49.00	48.60	10	10,379	0.10%
2021/05/10	1	51.40	4	51.40	51.50	-3	10,201	-0.03%
2021/05/07	7	50.96	8	51.33	51.00	-1	10,178	-0.01%
2021/05/06	4	50.10	0	0.00	50.70	4	10,138	0.04%
2021/05/05	10	50.11	0	0.00	49.50	10	9,970	0.10%
2021/05/04	6	50.62	6	51.20	51.10	0	9,745	0.00%
2021/05/03	17	52.89	0.3	52.80	52.50	16.8	9,553	0.18%
2021/04/29	52	53.60	7	54.00	54.10	45	9,387	0.48%
2021/04/28	34	54.65	0	0.00	55.50	34	9,117	0.37%
2021/04/27	3	55.83	50.5	56.16	56.10	-47.5	9,030	-0.53%
2021/04/26	21.3	56.70	6.1	57.03	57.00	15.2	8,914	0.17%
2021/04/23	0.1	56.10	0	0.00	56.30	0.1	8,784	0.00%
2021/04/22	40.7	57.47	63	58.03	56.10	-22.3	8,588	-0.26%
2021/04/21	30	56.87	6	57.00	57.10	24	8,128	0.30%
2021/04/20	56	57.43	9	57.14	56.50	47	7,741	0.61%
2021/04/19	6	53.90	6	53.48	53.80	0	6,858	0.00%
2021/04/16	4	51.35	3	52.17	51.70	1	6,557	0.02%
2021/04/15	22	50.64	19	51.09	51.20	3	6,355	0.05%
2021/04/14	0	0.00	3	47.93	48.15	-3	5,976	-0.05%
2021/04/12	1	48.15	0	0.00	47.80	1	6,202	0.02%
2021/04/09	15	47.90	12	48.00	48.00	3	6,238	0.05%
2021/04/08	3	46.73	0	0.00	46.95	3	6,166	0.05%
2021/04/07	1	47.10	1	47.45	47.30	0	6,163	0.00%
2021/04/06	20	47.59	1	47.95	47.30	19	6,151	0.31%
2021/04/01	2	47.45	0	0.00	47.45	2	6,115	0.03%
2021/03/31	9	48.07	3	48.10	48.20	6	6,045	0.10%
2021/03/30	1	46.55	1	47.05	47.50	0	5,882	0.00%
2021/03/29	0	0.00	8	46.77	47.00	-8	5,788	-0.14%
2021/03/26	0	0.00	5	45.92	45.45	-5	5,754	-0.09%
2021/03/25	2	45.48	1	45.65	45.75	1	5,709	0.02%
2021/03/24	0	0.00	7	45.37	46.40	-7	5,620	-0.12%
2021/03/23	0	0.00	2	45.00	44.75	-2	5,436	-0.04%
2021/03/22	0	0.00	1	44.50	44.55	-1	5,468	-0.02%
2021/03/17	1	44.35	0	0.00	44.70	1	5,413	0.02%
2021/03/11	0	0.00	1	44.05	43.85	-1	5,662	-0.02%
2021/03/10	6	43.60	1	43.50	43.65	5	5,681	0.09%
2021/03/09	1	43.85	0	0.00	43.60	1	5,722	0.02%
2021/03/05	0	0.00	2.1	43.05	42.95	-2.1	5,802	-0.04%
2021/03/03	2	43.88	0	0.00	43.85	2	5,920	0.03%
2021/02/26	31	42.60	2	42.75	43.15	29	5,890	0.49%
2021/02/24	0	0.00	2	44.95	44.40	-2	5,882	-0.03%
2021/02/23	1	44.20	21	44.46	44.65	-20	6,035	-0.33%
2021/02/22	1	43.00	15	43.52	43.60	-14	6,028	-0.23%
2021/02/18	1	43.35	0	0.00	43.30	1	6,145	0.02%
2021/02/17	1	42.05	55	42.96	42.70	-54	6,144	-0.88%
2021/02/05	1	42.05	0	0.00	41.80	1	6,269	0.02%
2021/02/04	2	41.80	0	0.00	41.65	2	6,367	0.03%
2021/02/03	0	0.00	2	42.00	42.45	-2	6,557	-0.03%
2021/02/02	1	42.25	8	42.20	42.25	-7	6,570	-0.11%
2021/01/27	2	41.80	2	41.40	41.40	0	6,668	0.00%
2021/01/21	0	0.00	2	42.15	41.70	-2	6,672	-0.03%
2021/01/20	1	42.10	58	42.03	41.60	-57	6,659	-0.86%
2021/01/19	1	43.00	0	0.00	43.20	1	6,574	0.02%
2021/01/14	1	42.70	2	43.05	43.10	-1	6,468	-0.02%
2021/01/08	0	0.00	5	43.15	43.60	-5	6,269	-0.08%
2021/01/07	1	42.70	0	0.00	42.85	1	6,170	0.02%
2021/01/06	1	41.10	2	41.65	41.35	-1	6,075	-0.02%
2021/01/05	5	42.85	0	0.00	42.80	5	5,880	0.09%
2021/01/04	0	0.00	15	43.77	44.40	-15	5,711	-0.26%
2020/12/30	1	43.80	0	0.00	44.10	1	5,627	0.02%
2020/12/24	1	43.55	2	43.68	43.50	-1	5,697	-0.02%
2020/12/23	0	0.00	8	43.39	43.35	-8	5,735	-0.14%
2020/12/22	5	43.76	3	43.30	43.05	2	5,733	0.03%
2020/12/21	1	44.50	0	0.00	44.65	1	5,756	0.02%
2020/12/18	3	45.18	3	45.30	45.10	0	5,733	0.00%
2020/12/14	58	44.96	0	0.00	45.15	58	5,592	1.04%
2020/12/11	0	0.00	5	45.05	44.35	-5	5,524	-0.09%
2020/12/10	2	44.88	1	44.55	44.80	1	5,539	0.02%
2020/12/09	8	45.04	7	45.35	45.30	1	5,503	0.02%
2020/12/07	1	43.70	0	0.00	43.80	1	5,351	0.02%
2020/12/02	1	43.25	0	0.00	43.20	1	5,391	0.02%
2020/11/30	0	0.00	1	43.15	42.50	-1	5,374	-0.02%
2020/11/27	0	0.00	1	43.15	43.20	-1	5,260	-0.02%
2020/11/25	6	43.19	0	0.00	43.00	6	5,393	0.11%
2020/11/24	1	42.95	0	0.00	42.75	1	5,366	0.02%
2020/11/23	0	0.00	1	43.25	43.30	-1	5,316	-0.02%
2020/11/20	0	0.00	1	42.20	43.25	-1	5,180	-0.02%
2020/11/18	0	0.00	16	41.19	41.05	-16	4,859	-0.33%
2020/11/17	0	0.00	1	40.35	40.35	-1	4,780	-0.02%
2020/11/16	1	39.85	0	0.00	39.95	1	4,811	0.02%
2020/11/13	0	0.00	27	40.95	39.95	-27	4,820	-0.56%
2020/11/12	25	40.10	0	0.00	39.90	25	4,745	0.53%
2020/11/11	0	0.00	3	39.88	40.00	-3	4,888	-0.06%
2020/11/09	0	0.00	1	38.55	38.60	-1	5,060	-0.02%
2020/11/06	0	0.00	1	38.35	38.25	-1	5,078	-0.02%
2020/11/05	12	38.05	20	38.03	38.00	-8	5,174	-0.15%
2020/11/04	0	0.00	1	37.45	37.50	-1	5,080	-0.02%
2020/10/30	5	35.90	0	0.00	36.10	5	5,225	0.10%
2020/10/28	1	37.20	1	37.25	37.10	0	5,346	0.00%
2020/10/27	1	37.25	1	37.45	37.45	0	5,352	0.00%
2020/10/16	1	36.70	0	0.00	36.70	1	5,635	0.02%
2020/10/15	1	36.65	0	0.00	36.60	1	5,670	0.02%
2020/10/13	1	36.95	0	0.00	37.20	1	5,812	0.02%
2020/10/07	0	0.00	1	37.95	38.00	-1	6,085	-0.02%
2020/10/06	0	0.00	1	37.80	38.00	-1	6,125	-0.02%
2020/10/05	0	0.00	2	37.93	37.90	-2	6,147	-0.03%
2020/09/25	0	0.00	10	35.80	36.00	-10	6,273	-0.16%
2020/09/24	20	36.08	0	0.00	35.70	20	6,256	0.32%
2020/09/23	10	37.20	0	0.00	37.30	10	6,213	0.16%
2020/09/22	40	37.30	0	0.00	37.05	40	6,199	0.65%
2020/09/21	0	0.00	1	38.10	38.00	-1	6,198	-0.02%
2020/09/16	0	0.00	1	38.40	38.25	-1	6,206	-0.02%
2020/09/11	1	37.65	0	0.00	37.90	1	6,237	0.02%
2020/09/09	0	0.00	6	38.35	38.45	-6	6,266	-0.10%
2020/09/04	1	35.70	0	0.00	36.10	1	6,136	0.02%
2020/09/03	1	35.85	0	0.00	35.85	1	6,096	0.02%
2020/09/02	32	35.63	0	0.00	35.90	32	6,043	0.53%
2020/08/31	60	36.15	0	0.00	36.00	60	5,954	1.01%
2020/08/25	1	37.80	0	0.00	37.65	1	5,843	0.02%
2020/08/24	1	37.45	0	0.00	37.65	1	6,080	0.02%
2020/08/20	91	36.99	0	0.00	37.45	91	6,072	1.50%
2020/08/19	32	38.60	0	0.00	38.40	32	5,995	0.53%
2020/08/18	23	38.75	3	38.45	39.00	20	5,938	0.34%
2020/08/17	20	38.90	68	38.98	38.75	-48	5,860	-0.82%
2020/08/14	96	38.68	41	38.95	38.65	55	5,618	0.98%
2020/08/12	35	36.73	5	36.35	36.35	30	5,277	0.57%
2020/08/11	10	36.70	10	37.10	36.65	0	5,220	0.00%
2020/08/10	1	35.50	0	0.00	35.40	1	5,063	0.02%
2020/08/07	1	35.55	0	0.00	35.35	1	5,125	0.02%
2020/08/05	1	36.00	5	36.30	35.90	-4	5,015	-0.08%
2020/08/04	2	35.45	10	34.95	35.55	-8	4,923	-0.16%
2020/08/03	11	33.62	0	0.00	33.60	11	4,841	0.23%
2020/07/31	1	34.20	0	0.00	33.95	1	4,787	0.02%
2020/07/30	11	33.68	0	0.00	34.40	11	4,821	0.23%
2020/07/29	1	33.95	0	0.00	33.65	1	4,862	0.02%
2020/07/28	6	33.43	0	0.00	33.55	6	4,921	0.12%
2020/07/27	11	33.90	0	0.00	34.00	11	4,975	0.22%
2020/07/24	1	34.55	0	0.00	34.50	1	4,982	0.02%
2020/07/23	1	35.25	0	0.00	35.00	1	5,072	0.02%
2020/07/22	0	0.00	20	35.64	35.65	-20	5,096	-0.39%
2020/07/21	0	0.00	16	35.72	35.55	-16	5,052	-0.32%
2020/07/16	1	37.35	6	37.02	37.00	-5	4,973	-0.10%
2020/07/14	1	35.55	0	0.00	35.55	1	4,782	0.02%
2020/07/13	0	0.00	1	35.75	35.55	-1	4,758	-0.02%
2020/07/08	1	36.00	5	36.00	36.00	-4	4,653	-0.09%
2020/07/03	1	34.95	0	0.00	34.95	1	4,557	0.02%
2020/06/17	11	35.90	10	35.70	35.70	1	4,735	0.02%
2020/06/09	1	35.35	0	0.00	35.40	1	5,202	0.02%
2020/06/08	1	35.20	10	35.05	35.20	-9	5,290	-0.17%
2020/06/05	1	34.80	0	0.00	34.75	1	5,287	0.02%
2020/06/04	1	34.40	0	0.00	34.75	1	5,291	0.02%
2020/06/03	1	34.40	2	34.35	34.60	-1	5,331	-0.02%
2020/06/02	1	33.75	0	0.00	33.80	1	5,305	0.02%
2020/05/29	2	33.63	0	0.00	32.80	2	5,263	0.04%
2020/05/27	1	33.95	0	0.00	34.00	1	5,029	0.02%
2020/05/20	1	33.05	0	0.00	33.70	1	5,007	0.02%
2020/05/19	4	33.00	0	0.00	33.30	4	4,972	0.08%
2020/05/18	5	32.52	0	0.00	32.25	5	4,934	0.10%
2020/05/13	1	33.10	0	0.00	33.05	1	4,782	0.02%
2020/05/12	1	33.40	0	0.00	33.35	1	4,745	0.02%
2020/05/05	0	0.00	5	34.95	34.55	-5	4,627	-0.11%
2020/05/04	1	34.30	12	34.24	34.10	-11	4,569	-0.24%
2020/04/30	0	0.00	2	34.75	34.55	-2	4,501	-0.04%
2020/04/29	6	34.91	13	34.60	34.50	-7	4,405	-0.16%
2020/04/28	8	34.13	2	33.95	34.55	6	4,379	0.14%
2020/04/24	2	30.60	0	0.00	30.60	2	4,282	0.05%
2020/04/23	2	31.25	0	0.00	30.85	2	4,231	0.05%
2020/04/22	1	31.30	0	0.00	31.30	1	4,169	0.02%
2020/04/21	1	31.90	0	0.00	31.80	1	4,150	0.02%
2020/04/17	0	0.00	1	33.25	33.10	-1	4,100	-0.02%
2020/04/15	1	33.10	0	0.00	33.40	1	3,986	0.03%
2020/04/14	1	33.50	0	0.00	33.30	1	3,956	0.03%
2020/04/08	0	0.00	316	32.16	32.60	-316	3,826	-8.26%	大賣/鉅額交易
2020/04/07	1	31.20	0	0.00	31.40	1	3,764	0.03%
2020/03/31	1	31.10	0	0.00	30.80	1	3,591	0.03%
2020/03/30	1	31.00	0	0.00	31.15	1	3,539	0.03%
2020/03/27	1	31.00	0	0.00	31.00	1	3,489	0.03%
2020/03/26	0	0.00	2	31.70	31.00	-2	3,437	-0.06%
2020/03/25	1	31.35	2	31.48	31.55	-1	3,491	-0.03%
2020/03/24	1	31.30	8	31.26	30.70	-7	3,435	-0.20%
2020/03/23	0	0.00	3	29.92	29.60	-3	3,401	-0.09%
2020/03/19	30	30.50	15	30.80	29.70	15	3,219	0.47%
2020/03/18	5	33.05	1	32.95	33.00	4	3,094	0.13%
2020/03/17	61	33.05	10	33.00	33.00	51	3,023	1.69%
2020/03/16	201	35.13	0	0.00	34.90	201	2,921	6.88%	大買/鉅額交易
2020/03/13	33	34.98	0	0.00	36.00	33	2,853	1.16%
2020/03/12	0	0.00	2	37.00	37.85	-2	2,743	-0.07%
2020/03/04	0.7	39.20	0	0.00	39.20	0.7	2,525	0.03%
2020/03/03	2	39.03	0	0.00	39.10	2	2,520	0.08%
2020/02/19	1	39.50	0	0.00	39.45	1	2,709	0.04%
2020/02/14	1	39.90	0	0.00	39.95	1	2,899	0.03%
2020/02/12	1	39.55	0	0.00	39.45	1	3,227	0.03%
2020/02/04	0	0.00	100	39.70	39.60	-100	3,293	-3.04%
2020/02/03	0	0.00	85	39.06	39.35	-85	3,314	-2.56%
2020/01/31	0	0.00	30	39.85	39.35	-30	3,313	-0.91%
2020/01/30	1	40.15	7	40.05	39.10	-6	3,309	-0.18%
2020/01/15	1	41.90	0	0.00	42.10	1	3,280	0.03%
2020/01/14	2	42.35	0	0.00	42.20	2	3,354	0.06%
2020/01/08	191	41.29	0	0.00	41.05	191	3,823	4.99%	大買/鉅額交易
2020/01/07	0	0.00	3	41.50	41.35	-3	3,905	-0.08%
2020/01/03	2	41.90	0	0.00	41.95	2	4,004	0.05%
2020/01/02	1	42.00	0	0.00	42.10	1	4,028	0.02%
2019/12/31	1	41.85	0	0.00	41.80	1	4,073	0.02%
2019/12/30	1	42.05	1	42.00	42.10	0	4,085	0.00%
2019/12/27	0	0.00	1	42.30	42.30	-1	4,165	-0.02%
2019/12/23	10	42.30	0	0.00	42.45	10	4,491	0.22%
2019/12/18	0	0.00	1	42.35	42.25	-1	4,593	-0.02%
2019/12/17	4	42.14	1	42.20	42.30	3	4,627	0.06%
2019/12/16	1	42.05	0	0.00	42.00	1	4,631	0.02%
2019/12/13	1	42.00	0	0.00	41.65	1	4,676	0.02%
2019/12/12	0	0.00	1	41.45	41.65	-1	4,648	-0.02%
2019/12/11	1	41.05	1	41.05	41.15	0	4,660	0.00%
2019/12/10	1	41.00	4	41.01	41.00	-3	4,672	-0.06%
2019/12/09	4	40.80	0	0.00	40.85	4	4,698	0.09%
2019/12/06	1	41.35	0	0.00	41.40	1	4,681	0.02%
2019/12/05	1	41.30	0	0.00	41.10	1	4,680	0.02%
2019/12/04	1	41.20	0	0.00	41.35	1	4,709	0.02%
2019/12/03	1	41.20	1	41.10	41.40	0	4,746	0.00%
2019/11/29	1	41.75	3	41.75	41.60	-2	4,782	-0.04%
2019/11/26	2	41.98	0	0.00	41.85	2	5,132	0.04%
2019/11/25	6	42.04	0	0.00	42.10	6	5,056	0.12%
2019/11/22	3	42.20	0	0.00	42.20	3	5,197	0.06%
2019/11/21	3	41.93	0	0.00	41.85	3	5,305	0.06%
2019/11/19	1	42.20	0	0.00	42.45	1	5,580	0.02%
2019/11/18	1	42.55	0	0.00	42.80	1	5,521	0.02%
2019/11/14	1	43.00	0	0.00	42.95	1	5,468	0.02%
2019/11/12	2	43.93	0	0.00	44.00	2	5,374	0.04%
2019/11/11	1	47.30	0	0.00	46.95	1	5,134	0.02%
2019/11/08	1	48.30	0	0.00	48.35	1	5,129	0.02%
2019/11/07	2	48.20	0	0.00	48.20	2	5,170	0.04%
2019/11/06	1	48.20	60	48.32	48.30	-59	5,175	-1.14%
2019/11/04	1	48.20	20	48.05	48.25	-19	5,203	-0.37%
2019/11/01	1	48.00	0	0.00	48.20	1	5,230	0.02%
2019/10/30	0	0.00	50	47.90	48.00	-50	5,276	-0.95%
2019/10/29	0	0.00	20	47.65	47.30	-20	5,315	-0.38%
2019/10/25	1	47.80	0	0.00	47.70	1	5,313	0.02%
2019/10/23	0.3	47.90	40	47.80	47.90	-39.7	5,337	-0.74%
2019/10/21	0	0.00	1	48.55	48.55	-1	5,267	-0.02%
2019/10/17	1	47.50	2	47.98	48.15	-1	5,135	-0.02%
2019/10/16	0	0.00	3.3	47.58	47.95	-3.3	5,045	-0.07%
2019/10/15	0	0.00	2	46.70	46.60	-2	4,906	-0.04%
2019/10/14	0	0.00	1	46.00	46.05	-1	4,817	-0.02%
2019/10/09	1	45.00	1	45.20	44.90	0	4,743	0.00%
2019/10/08	0	0.00	1	45.40	45.15	-1	4,756	-0.02%
2019/10/07	0	0.00	1	45.65	45.35	-1	4,751	-0.02%
2019/10/03	0	0.00	2	44.85	45.00	-2	4,717	-0.04%
2019/10/01	0	0.00	1	46.00	46.15	-1	4,620	-0.02%
2019/09/27	10	45.58	13	45.84	45.80	-3	4,558	-0.07%
2019/09/24	1	45.00	1	45.00	44.65	0	4,339	0.00%
2019/09/23	0	0.00	7	44.90	45.00	-7	4,302	-0.16%
2019/09/20	0	0.00	10	44.29	44.40	-10	4,202	-0.24%
2019/09/18	0	0.00	1	44.60	44.60	-1	4,143	-0.02%
2019/09/17	0	0.00	1	44.40	44.40	-1	4,110	-0.02%
2019/09/16	1	44.50	1	44.30	44.25	0	4,158	0.00%
2019/09/12	0	0.00	1	44.15	44.15	-1	4,115	-0.02%
2019/09/11	1	44.00	0	0.00	44.00	1	4,103	0.02%
2019/09/10	0	0.00	2	43.95	43.95	-2	4,084	-0.05%
2019/09/06	1	43.85	1	43.90	43.85	0	4,060	0.00%
2019/09/05	2	43.65	1	43.60	43.70	1	4,098	0.02%
2019/09/04	1	43.30	0	0.00	43.50	1	4,089	0.02%
2019/09/03	0	0.00	1	43.85	43.45	-1	4,087	-0.02%
2019/09/02	2	44.90	8	44.11	44.05	-6	4,061	-0.15%
2019/08/30	1	43.85	4.3	43.91	44.00	-3.3	3,937	-0.08%
2019/08/29	1	43.00	3	43.00	43.00	-2	3,771	-0.05%
2019/08/28	0	0.00	4	42.90	43.00	-4	3,712	-0.11%
2019/08/27	13	43.30	11	42.94	43.00	2	3,669	0.05%
2019/08/26	16	42.93	1	42.60	42.60	15	3,526	0.43%
2019/08/23	7	41.86	14	42.54	42.50	-7	3,394	-0.21%
2019/08/22	6	41.28	0	0.00	41.30	6	3,183	0.19%
2019/08/19	1	40.05	0	0.00	40.00	1	3,198	0.03%
2019/07/31	2	39.85	1	39.85	40.40	1	3,327	0.03%
2019/07/25	0	0.00	1	40.05	40.10	-1	3,322	-0.03%
2019/07/15	0	0.00	2	40.85	40.65	-2	3,711	-0.05%
2019/07/11	0	0.00	1	40.40	40.40	-1	3,838	-0.03%
2019/07/10	0	0.00	1	40.30	40.25	-1	3,878	-0.03%
2019/07/03	0	0.00	2	40.20	40.40	-2	4,030	-0.05%
2019/07/01	1	39.95	0	0.00	39.90	1	4,041	0.02%
2019/06/24	0	0.00	1	40.75	40.80	-1	4,043	-0.02%
2019/06/17	1	39.65	0	0.00	39.50	1	4,040	0.02%
2019/06/12	1	39.40	0	0.00	39.55	1	4,083	0.02%
2019/05/30	0	0.00	1	40.10	40.05	-1	3,877	-0.03%
2019/05/27	0	0.00	0.1	40.05	40.00	-0.1	3,864	0.00%
2019/05/21	0	0.00	1	40.75	40.65	-1	3,842	-0.03%
2019/05/20	1	39.15	0	0.00	39.35	1	3,766	0.03%
2019/05/15	1	39.00	0	0.00	39.00	1	3,749	0.03%
2019/05/13	4	39.34	0	0.00	39.10	4	3,689	0.11%
2019/05/10	0	0.00	20	39.70	39.70	-20	3,645	-0.55%
2019/05/03	1	41.65	0	0.00	41.70	1	3,390	0.03%
2019/05/02	2	41.65	2	41.45	41.45	0	3,385	0.00%
2019/04/29	1	41.45	0	0.00	41.60	1	3,305	0.03%
2019/04/24	1	40.90	0	0.00	41.05	1	3,100	0.03%
2019/04/22	1	40.95	0	0.00	41.00	1	2,998	0.03%
2019/04/19	0	0.00	4	41.35	41.20	-4	2,929	-0.14%
2019/04/12	1	41.45	0	0.00	41.50	1	2,632	0.04%
2019/04/01	1	41.60	0	0.00	41.45	1	2,590	0.04%
2019/03/27	1	41.90	0	0.00	41.90	1	2,725	0.04%
2019/03/22	1	42.85	0	0.00	42.95	1	2,616	0.04%
2019/03/20	1	43.50	0	0.00	43.55	1	2,637	0.04%
2019/03/19	1	43.25	0	0.00	43.25	1	2,627	0.04%
2019/03/18	1	43.15	0	0.00	43.15	1	2,616	0.04%
2019/03/15	2	42.35	0	0.00	43.00	2	2,610	0.08%
2019/02/26	0	0.00	1	44.45	44.05	-1	2,770	-0.04%
2019/02/22	0	0.00	2	43.20	43.40	-2	2,728	-0.07%
2019/02/20	0	0.00	1	43.15	43.25	-1	2,753	-0.04%
2019/02/19	1	42.60	0	0.00	42.75	1	2,794	0.04%
2019/02/18	1	42.75	0	0.00	42.55	1	2,803	0.04%
2019/02/15	1	42.40	0	0.00	42.40	1	2,825	0.04%
2019/02/11	0	0.00	1	43.45	43.45	-1	3,165	-0.03%
2019/01/28	1	42.60	0	0.00	42.70	1	3,098	0.03%
2019/01/21	0	0.00	2	43.00	42.95	-2	3,193	-0.06%
2019/01/15	0	0.00	3	42.68	42.95	-3	3,317	-0.09%
2019/01/14	2	42.15	0	0.00	42.15	2	3,303	0.06%
2019/01/07	0	0.00	1	41.95	41.90	-1	3,428	-0.03%
2018/12/25	1	40.40	0	0.00	40.30	1	3,694	0.03%
2018/12/19	0	0.00	1	43.25	43.05	-1	3,587	-0.03%
2018/12/17	1	42.85	0	0.00	43.00	1	3,651	0.03%
2018/12/14	1	42.35	0	0.00	42.90	1	3,681	0.03%
2018/12/13	0	0.00	4	42.65	43.00	-4	3,694	-0.11%
2018/12/12	1	41.55	0	0.00	41.55	1	3,724	0.03%
2018/12/04	0	0.00	1	42.95	43.40	-1	3,811	-0.03%
2018/11/30	0	0.00	4	42.00	42.50	-4	3,790	-0.11%
2018/11/29	1	41.25	0	0.00	41.60	1	3,692	0.03%
2018/11/21	1	40.20	0	0.00	40.30	1	3,716	0.03%
2018/11/14	2	39.03	1	39.05	39.10	1	3,785	0.03%
2018/11/09	1	41.30	0	0.00	41.50	1	3,620	0.03%
2018/11/01	1	43.05	0	0.00	43.50	1	3,890	0.03%
2018/10/23	1	42.05	0	0.00	42.10	1	4,224	0.02%
2018/10/17	2	43.10	0	0.00	43.30	2	4,266	0.05%
2018/10/15	15	42.71	0	0.00	42.60	15	4,238	0.35%
2018/10/11	10	43.05	0	0.00	43.35	10	4,201	0.24%
2018/10/09	10	45.50	0	0.00	45.60	10	4,095	0.24%
2018/10/05	1	45.45	0	0.00	45.70	1	4,128	0.02%
2018/10/04	1	46.35	0	0.00	46.30	1	4,180	0.02%
2018/10/03	2	47.18	0	0.00	47.00	2	4,167	0.05%
2018/09/28	1	48.05	0	0.00	48.00	1	4,210	0.02%
2018/09/26	1	47.80	0	0.00	47.80	1	4,112	0.02%
2018/09/19	0	0.00	3	48.23	48.25	-3	4,106	-0.07%
2018/09/18	0	0.00	2	47.95	47.90	-2	4,085	-0.05%
2018/09/17	0	0.00	1	47.10	47.30	-1	4,055	-0.02%
2018/09/14	0	0.00	1	47.25	47.20	-1	4,064	-0.02%
2018/09/10	1	46.00	0	0.00	45.85	1	4,137	0.02%
2018/09/04	1	47.00	0	0.00	47.05	1	4,238	0.02%
2018/08/31	5	45.85	0	0.00	46.90	5	4,244	0.12%
2018/08/30	0	0.00	1	46.30	46.25	-1	4,230	-0.02%
2018/08/29	2	45.95	0	0.00	46.10	2	4,254	0.05%
2018/08/24	6	45.63	0	0.00	45.50	6	4,282	0.14%
2018/08/23	2	46.15	0	0.00	46.10	2	4,370	0.05%
2018/08/22	10	46.88	0	0.00	46.60	10	4,375	0.23%
2018/08/20	0	0.00	2	47.20	47.10	-2	4,144	-0.05%
2018/08/17	2	46.78	0	0.00	46.75	2	4,147	0.05%
2018/08/16	0	0.00	1	47.30	47.05	-1	4,166	-0.02%
2018/08/15	1	46.50	0	0.00	46.25	1	4,205	0.02%
2018/08/14	0	0.00	6	47.00	47.25	-6	4,240	-0.14%
2018/08/10	0	0.00	1	48.75	49.10	-1	4,196	-0.02%
2018/08/09	0	0.00	20	48.75	49.00	-20	4,209	-0.48%
2018/08/07	0	0.00	10	49.45	49.45	-10	4,302	-0.23%
2018/08/06	10	48.55	3	48.55	48.80	7	4,227	0.17%
2018/08/03	1	46.85	0	0.00	47.05	1	4,065	0.02%
2018/08/01	0	0.00	1	47.15	47.45	-1	4,041	-0.02%
2018/07/31	2	47.05	0	0.00	47.30	2	4,018	0.05%
2018/07/30	2	46.90	0	0.00	47.00	2	3,983	0.05%
2018/07/20	0	0.00	67.7	44.95	45.20	-67.7	3,940	-1.72%
2018/07/06	1	45.05	0	0.00	44.60	1	3,884	0.03%
2018/07/03	12	44.63	0	0.00	44.70	12	3,942	0.30%
2018/06/26	10	44.70	0	0.00	44.60	10	4,180	0.24%
2018/06/21	2	45.25	0	0.00	45.20	2	4,335	0.05%
2018/06/20	0	0.00	2	45.50	45.55	-2	4,379	-0.05%
2018/06/15	1	46.80	6.2	46.40	46.25	-5.2	4,410	-0.12%
2018/06/14	2	47.05	0	0.00	46.70	2	4,342	0.05%
2018/06/12	5	48.05	2	47.85	47.85	3	4,403	0.07%
2018/06/08	0	0.00	1	46.90	46.95	-1	4,400	-0.02%
2018/06/07	2	46.98	2	47.00	47.15	0	4,419	0.00%
2018/06/01	5	45.27	1	45.10	45.25	4	4,418	0.09%
2018/05/31	1	44.80	5	45.60	45.60	-4	4,426	-0.09%
2018/05/28	5	45.50	0	0.00	45.60	5	4,382	0.11%
2018/05/23	1	46.50	2	46.50	46.60	-1	4,501	-0.02%
2018/05/22	2	46.35	0	0.00	46.60	2	4,522	0.04%
2018/05/21	1.5	45.57	0	0.00	45.60	1.5	4,511	0.03%
2018/05/18	11	44.85	0	0.00	44.85	11	4,517	0.24%
2018/05/17	1	44.70	0	0.00	44.85	1	4,645	0.02%
2018/05/16	10	44.20	0	0.00	44.50	10	4,687	0.21%
2018/05/14	2	46.18	0	0.00	45.90	2	4,768	0.04%
2018/05/11	0	0.00	6	46.23	46.25	-6	4,760	-0.13%
2018/05/10	0	0.00	1	46.05	46.00	-1	4,760	-0.02%
2018/05/09	0	0.00	2	46.10	46.00	-2	4,766	-0.04%
2018/04/30	0.5	47.95	1	47.15	47.90	-0.5	4,936	-0.01%
2018/04/25	1	47.40	0	0.00	47.40	1	4,965	0.02%
2018/04/24	1	47.50	0	0.00	47.85	1	5,014	0.02%
2018/04/12	3	47.92	0	0.00	47.80	3	5,243	0.06%
2018/04/11	1	48.15	0	0.00	48.05	1	5,262	0.02%
2018/04/10	1	47.80	0	0.00	47.90	1	5,278	0.02%
2018/04/09	1	47.55	0	0.00	48.05	1	5,268	0.02%
2018/04/02	1	47.00	0	0.00	46.80	1	5,274	0.02%
2018/03/31	1	47.05	0	0.00	47.05	1	5,295	0.02%
2018/03/29	3	47.33	0	0.00	47.35	3	5,203	0.06%
2018/03/27	1	48.80	0	0.00	48.60	1	5,003	0.02%
2018/03/23	0	0.00	2	48.95	49.25	-2	4,943	-0.04%
2018/03/16	1	50.00	0	0.00	50.10	1	4,849	0.02%
2018/03/15	1	50.70	0	0.00	50.40	1	4,777	0.02%
2018/03/14	1	50.60	0	0.00	50.50	1	4,772	0.02%
2018/03/12	1	50.30	0	0.00	50.30	1	4,801	0.02%
2018/03/09	1	49.30	0	0.00	49.25	1	4,817	0.02%
2018/03/01	1	49.80	0	0.00	50.00	1	5,257	0.02%
2018/02/26	1	50.90	0	0.00	50.50	1	5,222	0.02%
2018/02/22	1	49.60	0	0.00	49.60	1	5,217	0.02%
2018/02/12	0	0.00	3	48.85	48.95	-3	5,113	-0.06%
2018/02/09	12	47.27	5	47.25	47.40	7	5,109	0.14%
2018/02/08	3	48.83	0	0.00	49.00	3	5,034	0.06%
2018/02/07	3	49.48	0	0.00	49.10	3	5,038	0.06%
2018/02/06	5	49.60	10	49.70	49.40	-5	5,004	-0.10%
2018/02/05	1	50.80	2	50.85	50.90	-1	5,000	-0.02%
2018/02/01	0	0.00	6	51.03	51.00	-6	4,933	-0.12%
2018/01/31	7	50.83	0	0.00	50.80	7	4,930	0.14%
2018/01/24	1	51.30	0	0.00	51.60	1	4,704	0.02%
2018/01/23	2	51.55	0	0.00	51.70	2	4,688	0.04%
2018/01/22	1	51.80	0	0.00	51.90	1	4,681	0.02%
2018/01/19	4	52.40	0	0.00	52.20	4	4,629	0.09%
2018/01/18	1	52.50	0	0.00	52.40	1	4,583	0.02%
2018/01/17	1	52.70	0	0.00	52.60	1	4,528	0.02%
2018/01/11	1	51.20	0	0.00	51.30	1	4,313	0.02%
2018/01/09	2	51.00	0	0.00	51.20	2	4,257	0.05%
2018/01/08	0	0.00	1	51.60	51.60	-1	4,174	-0.02%
2018/01/05	1	51.20	1	51.10	51.50	0	4,120	0.00%
2018/01/04	1	52.00	0	0.00	51.60	1	4,086	0.02%
2018/01/02	4	52.20	1	51.90	51.70	3	4,032	0.07%