正新 (2105)-凱基-松山券商分點個股進出

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

正新

(2105)

可現股當沖

股價
47.15
漲跌
▲0.35
漲幅
+0.75%
成交量
5,832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－凱基-松山券商分點個股進出

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-松山券商分點個股進出
凱基-松山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
2024/04/26	1	45.65	0	0.00	45.90	1	4,791	0.02%
2024/04/24	19	46.24	0	0.00	46.10	19	4,755	0.40%
2024/04/22	0	0.00	0.4	47.50	47.45	-0.4	4,751	-0.01%
2024/04/17	2	48.00	0	0.00	48.00	2	4,650	0.04%
2024/04/16	3	48.37	1	48.20	48.20	2	4,626	0.04%
2024/04/12	10	48.60	0	0.00	48.70	10	4,535	0.22%
2024/04/10	3	49.00	0	0.00	49.10	3	4,514	0.07%
2024/04/09	0	0.00	10	49.20	49.65	-10	4,568	-0.22%
2024/04/02	6	48.77	0	0.00	48.80	6	4,561	0.13%
2024/03/29	10	50.00	1	50.10	50.00	9	4,566	0.20%
2024/03/28	20	49.60	0	0.00	49.70	20	4,531	0.44%
2024/03/27	1	50.30	8.3	50.04	49.85	-7.3	4,663	-0.16%
2024/03/26	0	0.00	2	48.75	48.85	-2	4,973	-0.04%
2024/03/21	1	48.10	2	48.95	49.15	-1	6,293	-0.02%
2024/03/20	0	0.00	1.4	48.15	48.40	-1.4	6,762	-0.02%
2024/03/19	11	47.88	2	48.25	47.80	9	6,807	0.13%
2024/03/18	0	0.00	6.1	49.73	49.50	-6.1	6,858	-0.09%
2024/03/15	0	0.00	5	48.05	48.20	-5	6,781	-0.07%
2024/03/14	2	47.70	0.1	47.60	47.65	1.9	6,721	0.03%
2024/03/13	0	0.00	5	45.95	46.60	-5	6,724	-0.07%
2024/03/11	1	45.85	0	0.00	46.10	1	6,963	0.01%
2024/03/08	0	0.00	8	46.20	46.30	-8	7,198	-0.11%
2024/03/07	0.1	45.60	0	0.00	45.90	0.1	7,479	0.00%
2024/02/23	0	0.00	0.3	46.15	46.30	-0.3	7,848	0.00%
2024/02/19	1	46.15	1	46.25	46.40	0	8,186	0.00%
2024/02/16	0	0.00	3	46.20	46.55	-3	8,334	-0.04%
2024/02/05	0	0.00	1	45.70	45.45	-1	8,405	-0.01%
2024/02/02	0	0.00	5	45.54	45.70	-5	8,426	-0.06%
2024/01/31	0	0.00	1	45.40	45.45	-1	8,453	-0.01%
2024/01/26	0	0.00	0	44.65	44.90	0	8,578	0.00%
2024/01/23	3	42.90	0	0.00	43.20	3	8,675	0.03%
2024/01/18	8	42.38	0	0.00	42.35	8	8,755	0.09%
2024/01/17	0	0.00	3	43.05	42.90	-3	8,775	-0.03%
2024/01/11	24.1	43.11	0	0.00	43.60	24.1	8,766	0.27%
2024/01/10	4	43.96	0	0.00	43.95	4	8,745	0.05%
2024/01/09	2	44.65	4	44.80	44.75	-2	8,781	-0.02%
2024/01/08	3	45.10	0	0.00	45.10	3	8,839	0.03%
2023/12/27	2	44.60	0	0.00	44.90	2	9,441	0.02%
2023/12/26	11	44.59	2	44.43	44.50	9	9,419	0.10%
2023/12/25	1.1	45.45	0	0.00	44.75	1.1	9,438	0.01%
2023/12/22	19	46.25	1	46.40	45.45	18	9,439	0.19%
2023/12/21	2	45.68	7	47.46	47.90	-5	9,287	-0.05%
2023/12/20	10	45.80	0	0.00	47.00	10	8,874	0.11%
2023/12/19	1	46.45	1	46.50	46.25	0	8,458	0.00%
2023/12/18	0	0.00	9	46.47	46.60	-9	8,068	-0.11%
2023/12/15	0	0.00	1	45.70	45.35	-1	7,684	-0.01%
2023/12/13	33	45.22	10	45.80	45.00	23	7,361	0.31%
2023/12/12	10	46.40	2	46.45	46.30	8	7,329	0.11%
2023/12/08	40	45.00	0	0.00	45.00	40	7,356	0.54%
2023/12/06	0	0.00	20	44.85	45.00	-20	7,366	-0.27%
2023/12/05	14	43.96	0	0.00	44.25	14	7,404	0.19%
2023/12/04	43	45.02	24	45.44	44.70	19	7,195	0.26%
2023/12/01	19	46.91	0	47.10	46.50	19	6,918	0.27%
2023/11/28	5	47.55	21.3	47.50	47.45	-16.3	6,868	-0.24%
2023/11/27	0	0.00	1	47.00	46.85	-1	6,925	-0.01%
2023/11/24	0	0.00	20	46.30	46.10	-20	7,031	-0.28%
2023/11/22	0	0.00	1	46.20	46.20	-1	7,191	-0.01%
2023/11/20	5	46.10	0	0.00	45.65	5	7,140	0.07%
2023/11/17	0	0.00	1	46.40	46.55	-1	7,059	-0.01%
2023/11/16	9	45.45	3.5	46.81	45.90	5.5	7,001	0.08%
2023/11/15	0	0.00	2	46.48	46.55	-2	6,860	-0.03%
2023/11/14	9	45.95	0	0.00	45.50	9	6,711	0.13%
2023/11/13	0	0.00	4.2	45.52	45.65	-4.2	6,650	-0.06%
2023/11/10	0	0.00	2	45.10	44.80	-2	6,582	-0.03%
2023/11/09	5	44.55	0	0.00	44.80	5	6,546	0.08%
2023/11/08	0	0.00	1	45.10	45.00	-1	6,540	-0.02%
2023/11/07	2	44.95	1	44.80	44.95	1	6,576	0.02%
2023/11/06	6	44.90	1	44.80	44.80	5	6,523	0.08%
2023/11/03	8	43.95	1	44.30	44.30	7	6,454	0.11%
2023/11/02	9	44.25	1.8	44.06	43.75	7.2	6,463	0.11%
2023/11/01	1	44.15	2	44.10	44.00	-1	6,434	-0.02%
2023/10/31	11	44.22	4	44.16	44.15	7	6,443	0.11%
2023/10/30	5	43.70	0	0.00	43.75	5	6,415	0.08%
2023/10/27	9	43.90	0	0.00	43.95	9	6,430	0.14%
2023/10/25	2	43.95	0	0.00	44.00	2	6,407	0.03%
2023/10/20	10	42.88	5	42.90	42.90	5	6,343	0.08%
2023/10/19	8	43.15	0	0.00	43.40	8	6,328	0.13%
2023/10/16	1	43.85	2	43.95	44.30	-1	6,264	-0.02%
2023/10/13	5	44.38	2	44.30	44.15	3	6,248	0.05%
2023/10/12	2	45.00	2	45.00	44.95	0	6,237	0.00%
2023/10/11	0	0.00	12.5	44.59	44.80	-12.5	6,100	-0.20%
2023/10/03	4	41.65	0	0.00	42.40	4	5,940	0.07%
2023/09/28	3	42.30	2	42.40	42.50	1	5,972	0.02%
2023/09/27	0	0.00	0.2	42.35	42.45	-0.2	5,992	0.00%
2023/09/22	2	42.90	0	0.00	42.90	2	6,185	0.03%
2023/09/21	2	42.70	0	0.00	42.60	2	6,147	0.03%
2023/09/20	1	43.80	0	0.00	43.40	1	6,069	0.02%
2023/09/19	0	0.00	1.1	43.94	43.90	-1.1	6,058	-0.02%
2023/09/18	3	43.20	9.1	43.10	43.10	-6.1	5,931	-0.10%
2023/09/15	0.1	42.05	0	0.00	42.65	0.1	5,870	0.00%
2023/09/14	2	42.70	0	0.00	42.75	2	5,794	0.03%
2023/09/13	0	0.00	1	42.50	42.65	-1	5,816	-0.02%
2023/09/12	1	41.00	12	41.38	41.80	-11	5,928	-0.19%
2023/09/11	10	41.55	0.4	41.50	41.65	9.6	5,984	0.16%
2023/09/08	4	41.40	5	41.23	41.40	-1	5,956	-0.02%
2023/09/06	1.2	39.73	0	0.00	39.75	1.2	5,835	0.02%
2023/09/05	1	39.85	0	0.00	40.00	1	5,832	0.02%
2023/09/04	1.2	40.21	1	41.10	40.10	0.2	5,843	0.00%
2023/09/01	1	39.60	2	40.35	40.45	-1	5,794	-0.02%
2023/08/31	0	0.00	4	39.88	39.65	-4	5,662	-0.07%
2023/08/30	5.1	40.10	3.1	40.10	39.75	2	5,531	0.04%
2023/08/29	1	38.80	28	39.37	39.55	-27	5,428	-0.50%
2023/08/25	0	0.00	2	37.70	37.40	-2	5,640	-0.04%
2023/08/23	0	0.00	0.4	38.05	38.10	-0.4	5,674	-0.01%
2023/08/17	1	36.90	0	0.00	37.95	1	5,839	0.02%
2023/08/16	2	37.38	0	0.00	37.40	2	5,862	0.03%
2023/08/14	1.1	37.45	0	0.00	37.45	1.1	5,955	0.02%
2023/08/10	7.1	36.92	1	36.95	36.90	6.1	6,087	0.10%
2023/08/08	0.1	37.30	0	0.00	37.70	0.1	6,100	0.00%
2023/08/07	0.1	37.40	0	0.00	37.35	0.1	6,091	0.00%
2023/08/04	6.1	37.22	6	37.45	37.15	0.1	6,111	0.00%
2023/08/02	11.1	37.33	0	0.00	37.35	11.1	6,103	0.18%
2023/08/01	9	37.96	0	0.00	37.90	9	6,041	0.15%
2023/07/31	0.2	38.60	0	0.00	38.45	0.2	6,033	0.00%
2023/07/24	11.1	37.66	30	38.00	38.00	-18.9	6,157	-0.31%
2023/07/21	8	38.37	0	0.00	38.40	8	6,166	0.13%
2023/07/19	20.2	38.58	3	39.30	38.40	17.2	6,171	0.28%
2023/07/18	80	38.88	63	39.17	39.15	17	6,127	0.28%
2023/07/17	0	0.00	3	39.43	39.50	-3	6,114	-0.05%
2023/07/14	0.1	39.00	5	39.10	39.15	-4.9	6,074	-0.08%
2023/07/13	0	0.00	4	39.20	39.10	-4	6,069	-0.07%
2023/07/11	0.1	39.75	7	39.71	39.75	-6.9	6,101	-0.11%
2023/07/10	3	39.10	2	39.50	39.45	1	6,112	0.02%
2023/07/07	2	38.63	0	0.00	38.75	2	6,073	0.03%
2023/07/05	4.1	38.97	15	39.20	38.95	-10.9	5,979	-0.18%
2023/07/04	4	39.28	475	39.16	39.20	-471	5,923	-7.95%	大賣/鉅額交易
2023/07/03	213.1	39.57	152	39.30	39.30	61.1	5,856	1.04%	大買/大賣/
2023/06/30	80.1	40.26	20	40.31	40.15	60.1	5,786	1.04%
2023/06/29	0.4	40.90	0	0.00	41.10	0.4	5,711	0.01%
2023/06/28	20	40.66	0	0.00	40.75	20	5,743	0.35%
2023/06/27	3	41.45	30	41.18	40.80	-27	5,768	-0.47%
2023/06/26	17	40.46	0	0.00	40.75	17	5,909	0.29%
2023/06/21	30	40.71	0	0.00	41.00	30	6,390	0.47%
2023/06/20	2	41.05	7	41.10	41.05	-5	6,355	-0.08%
2023/06/19	1	41.40	17	41.13	41.20	-16	6,291	-0.25%
2023/06/16	1.1	41.21	3.1	41.65	41.15	-2	6,174	-0.03%
2023/06/15	6.2	40.83	2	40.20	40.55	4.2	5,878	0.07%
2023/06/14	3.2	40.31	4	40.19	40.25	-0.8	5,792	-0.01%
2023/06/13	1.3	39.30	10	39.20	39.40	-8.7	5,689	-0.15%
2023/06/12	0	0.00	3	39.12	38.85	-3	5,626	-0.05%
2023/06/09	7	38.30	1	38.80	38.80	6	5,604	0.11%
2023/06/08	13	38.39	2	38.35	38.55	11	5,569	0.20%
2023/06/07	1	38.80	0	0.00	38.85	1	5,560	0.02%
2023/06/06	2	38.45	0	0.00	38.70	2	5,546	0.04%
2023/06/05	4	38.81	1	38.85	38.80	3	5,535	0.05%
2023/06/02	1	38.75	1	38.50	39.10	0	5,501	0.00%
2023/06/01	15	37.96	0	0.00	37.85	15	5,443	0.28%
2023/05/31	31	39.75	0	0.00	39.00	31	5,339	0.58%
2023/05/30	0	0.00	5	39.90	39.80	-5	4,973	-0.10%
2023/05/26	10	39.40	1	39.45	39.50	9	4,994	0.18%
2023/05/25	1	39.95	13	40.05	39.90	-12	4,979	-0.24%
2023/05/24	34	39.57	7	39.75	39.80	27	4,942	0.55%
2023/05/23	5	39.90	0	0.00	39.95	5	4,911	0.10%
2023/05/22	0	0.00	6.3	40.50	40.50	-6.3	4,841	-0.13%
2023/05/19	0	0.00	1	40.25	40.15	-1	4,785	-0.02%
2023/05/18	0	0.00	1	40.00	40.00	-1	4,717	-0.02%
2023/05/16	0	0.00	3	39.62	39.75	-3	4,545	-0.07%
2023/05/15	0	0.00	1	38.80	38.90	-1	4,385	-0.02%
2023/05/10	6	38.26	1	38.55	38.70	5	4,325	0.12%
2023/05/08	0	0.00	1	38.65	38.60	-1	4,379	-0.02%
2023/05/05	6	38.42	1	39.00	38.40	5	4,375	0.11%
2023/05/04	0	0.00	8	38.68	38.80	-8	4,338	-0.18%
2023/05/03	0	0.00	1	37.95	37.85	-1	4,181	-0.02%
2023/05/02	0	0.00	1	37.95	37.95	-1	4,217	-0.02%
2023/04/28	0	0.00	5	37.74	37.80	-5	4,273	-0.12%
2023/04/27	0	0.00	1	37.35	37.50	-1	4,251	-0.02%
2023/04/26	2	37.10	0	0.00	37.10	2	4,243	0.05%
2023/04/21	21	36.81	0	0.00	36.90	21	4,181	0.50%
2023/04/20	91	36.92	0	0.00	36.90	91	4,174	2.18%
2023/04/19	151	37.41	0	0.00	37.40	151	4,191	3.60%	大買/鉅額交易
2023/04/17	1	38.00	150	37.91	37.90	-149	4,106	-3.63%	大賣/鉅額交易
2023/04/14	0	0.00	6	37.78	38.00	-6	4,047	-0.15%
2023/04/13	1	37.40	0	0.00	37.30	1	3,959	0.03%
2023/04/12	1	37.60	2	37.63	37.75	-1	3,885	-0.03%
2023/04/07	0	0.00	16	36.66	36.80	-16	3,711	-0.43%
2023/03/31	0	0.00	2	36.80	36.55	-2	3,645	-0.05%
2023/03/29	13	35.90	0	0.00	36.55	13	3,540	0.37%
2023/03/28	61	35.93	3	35.90	35.95	58	3,482	1.67%
2023/03/27	131	36.46	20	37.48	36.20	111	3,425	3.24%	大買/鉅額交易
2023/03/24	19	37.51	2.1	38.06	37.65	17	3,235	0.52%
2023/03/17	1	34.05	0	0.00	33.95	1	2,721	0.04%
2023/03/16	3	34.08	0	0.00	34.05	3	2,633	0.11%
2023/03/15	1	34.20	0	0.00	34.20	1	2,621	0.04%
2023/03/14	5	34.26	0	0.00	34.30	5	2,618	0.19%
2023/03/13	3	34.25	2	34.20	34.65	1	2,609	0.04%
2023/03/10	5	34.45	0	0.00	34.40	5	2,630	0.19%
2023/03/08	2	34.80	0	0.00	34.90	2	2,690	0.07%
2023/03/07	2	35.00	0	0.00	34.95	2	2,691	0.07%
2023/03/06	0	0.00	6	35.05	35.10	-6	2,698	-0.22%
2023/03/02	0	0.00	0.2	34.20	34.20	-0.2	2,681	-0.01%
2023/03/01	2	34.05	0	0.00	34.00	2	2,684	0.07%
2023/02/23	0	0.00	1	35.10	34.85	-1	2,545	-0.04%
2023/02/22	10	34.51	0	0.00	34.60	10	2,526	0.40%
2023/02/20	0	0.00	2	34.60	34.60	-2	2,503	-0.08%
2023/02/17	0	0.00	85	34.41	34.55	-85	2,533	-3.35%
2023/02/16	0	0.00	4	34.25	34.30	-4	2,585	-0.15%
2023/02/15	2	34.05	30	34.15	34.05	-28	2,635	-1.06%
2023/02/14	15	34.20	0	0.00	34.20	15	2,654	0.57%
2023/02/13	1	34.05	20	34.10	34.15	-19	2,666	-0.71%
2023/02/09	2	33.90	0	0.00	33.90	2	2,706	0.07%
2023/02/08	20	33.90	0	0.00	33.90	20	2,696	0.74%
2023/02/07	3	33.93	0	0.00	34.00	3	2,683	0.11%
2023/02/06	2	34.23	0	0.00	34.15	2	2,643	0.08%
2023/02/01	0	0.00	28	34.60	34.70	-28	2,665	-1.05%
2023/01/31	2.1	34.65	0	0.00	34.50	2.1	2,718	0.08%
2023/01/30	21	34.45	1	34.90	34.90	20	2,683	0.75%
2023/01/13	80	34.33	0	0.00	34.20	80	2,737	2.92%
2023/01/03	0	0.00	2	34.05	34.10	-2	3,114	-0.06%
2022/12/30	0	0.00	1	34.10	33.90	-1	3,126	-0.03%
2022/12/29	2	33.55	0	0.00	33.70	2	3,199	0.06%
2022/12/28	0	0.00	2	34.20	34.00	-2	3,284	-0.06%
2022/12/27	0	0.00	1	34.25	34.20	-1	3,307	-0.03%
2022/12/23	1	33.70	3.2	33.81	33.75	-2.2	3,528	-0.06%
2022/12/22	0	0.00	30	34.00	34.00	-30	3,626	-0.83%
2022/12/20	1	33.80	0	0.00	33.70	1	3,853	0.03%
2022/12/19	1	33.85	0	0.00	34.20	1	4,005	0.02%
2022/12/15	1	34.60	0	0.00	34.50	1	4,325	0.02%
2022/12/13	1	34.50	0	0.00	34.10	1	4,668	0.02%
2022/12/07	0	0.00	1	34.80	34.50	-1	6,117	-0.02%
2022/12/06	0	0.00	1	34.65	34.75	-1	6,217	-0.02%
2022/12/02	0	0.00	3	34.50	34.90	-3	6,221	-0.05%
2022/12/01	1	34.80	1	35.05	34.55	0	6,223	0.00%
2022/11/30	0	0.00	1	34.95	34.95	-1	6,192	-0.02%
2022/11/28	1	34.00	0	0.00	33.95	1	6,121	0.02%
2022/11/24	0	0.00	1	34.15	34.25	-1	6,164	-0.02%
2022/11/22	1	33.55	0	0.00	33.50	1	6,194	0.02%
2022/11/21	0	0.00	2	33.48	33.75	-2	6,196	-0.03%
2022/11/18	0	0.00	1	33.60	33.50	-1	6,206	-0.02%
2022/11/15	0	0.00	1	34.20	34.45	-1	6,180	-0.02%
2022/11/14	1	34.25	0	0.00	34.20	1	6,154	0.02%
2022/11/11	0	0.00	1	33.70	33.35	-1	6,101	-0.02%
2022/11/10	1	33.15	1	33.65	33.05	0	6,081	0.00%
2022/11/09	1	33.45	0	0.00	33.45	1	6,120	0.02%
2022/10/21	1	32.00	1	32.20	32.00	0	6,274	0.00%
2022/10/20	1	32.70	2	32.50	32.80	-1	6,191	-0.02%
2022/10/19	0	0.00	2	34.08	33.50	-2	6,021	-0.03%
2022/10/18	0	0.00	2	33.85	33.95	-2	6,068	-0.03%
2022/10/17	0	0.00	1	33.85	34.00	-1	6,113	-0.02%
2022/10/14	1	34.10	3	34.10	34.10	-2	6,106	-0.03%
2022/10/13	0	0.00	3	34.28	34.05	-3	6,135	-0.05%
2022/10/12	3	34.82	7	34.48	34.85	-4	6,108	-0.07%
2022/10/07	12	35.26	0	0.00	35.25	12	6,118	0.20%
2022/10/05	1	35.45	0	0.00	35.70	1	6,143	0.02%
2022/10/04	1	35.45	0	0.00	35.35	1	6,091	0.02%
2022/10/03	4	35.28	1	35.00	35.00	3	6,085	0.05%
2022/09/30	21	35.61	2	35.70	35.70	19	6,141	0.31%
2022/09/29	1	36.30	0	0.00	36.40	1	6,023	0.02%
2022/09/28	0	0.00	2	36.35	36.30	-2	5,964	-0.03%
2022/09/27	4	36.76	0	0.00	37.05	4	5,867	0.07%
2022/09/26	4	36.96	1	37.00	36.95	3	5,802	0.05%
2022/09/23	2	38.15	2	37.53	37.35	0	5,675	0.00%
2022/09/22	4	38.71	0	0.00	38.80	4	5,493	0.07%
2022/09/21	3	39.15	33	39.61	39.25	-30	5,417	-0.55%
2022/09/20	3	39.63	21	39.51	39.60	-18	5,266	-0.34%
2022/09/19	1	39.40	51	38.96	39.45	-50	5,117	-0.98%
2022/09/16	2	38.38	4	38.90	39.50	-2	4,957	-0.04%
2022/09/15	6	39.03	6	38.83	38.40	0	4,576	0.00%
2022/09/14	5	37.30	51	36.39	37.70	-46	4,040	-1.14%
2022/09/13	0	0.00	41	35.76	35.95	-41	3,724	-1.10%
2022/09/08	0	0.00	152	34.73	34.90	-152	3,747	-4.06%	大賣/鉅額交易
2022/09/07	2	34.20	0	0.00	34.15	2	3,737	0.05%
2022/09/05	2	34.75	0	0.00	34.65	2	3,731	0.05%
2022/09/01	2	34.85	90	34.96	35.00	-88	3,754	-2.34%
2022/08/31	0	0.00	15	35.32	35.45	-15	3,747	-0.40%
2022/08/30	0	0.00	5	34.85	34.95	-5	3,735	-0.13%
2022/08/29	0	0.00	15	34.65	34.55	-15	3,733	-0.40%
2022/08/25	17	35.13	0	0.00	35.15	17	3,749	0.45%
2022/08/24	0	0.00	24	35.28	35.25	-24	3,786	-0.63%
2022/08/22	0	0.00	22	35.20	35.20	-22	4,064	-0.54%
2022/08/18	1.2	35.43	2	35.35	35.50	-0.8	4,097	-0.02%
2022/08/17	0	0.00	5	35.60	35.60	-5	4,128	-0.12%
2022/08/12	1	35.05	0	0.00	35.20	1	4,089	0.02%
2022/08/09	30	34.52	0	0.00	34.55	30	4,035	0.74%
2022/08/08	10	34.55	0	0.00	34.80	10	4,014	0.25%
2022/08/05	2	34.80	0	0.00	35.00	2	4,001	0.05%
2022/08/04	43	34.71	0	0.00	34.50	43	4,021	1.07%
2022/08/01	0	0.00	42	35.94	36.10	-42	3,941	-1.07%
2022/07/28	20	35.19	0	0.00	35.30	20	3,920	0.51%
2022/07/22	81	35.73	2	35.60	35.60	79	3,851	2.05%
2022/07/21	14	35.91	16	35.83	36.15	-2	3,840	-0.05%
2022/07/20	243	36.35	7	36.45	35.80	236	3,799	6.21%	大買/鉅額交易
2022/07/19	0	0.00	1	36.80	36.65	-1	3,781	-0.03%
2022/07/18	11	36.39	0	0.00	36.60	11	3,752	0.29%
2022/07/15	0	0.00	12	36.18	36.30	-12	3,706	-0.32%
2022/07/14	0	0.00	1	35.60	36.05	-1	3,698	-0.03%
2022/07/12	2	35.25	1	34.75	34.90	1	3,605	0.03%
2022/07/08	0	0.00	14.3	35.97	36.10	-14.3	3,582	-0.40%
2022/07/06	6	34.85	0	0.00	34.70	6	3,468	0.17%
2022/07/05	7	35.41	4	35.74	35.45	3	3,482	0.09%
2022/07/04	0	0.00	1	34.70	34.80	-1	3,437	-0.03%
2022/06/30	4	35.23	0	0.00	35.40	4	3,467	0.12%
2022/06/29	0	0.00	1	35.80	35.65	-1	3,500	-0.03%
2022/06/28	0	0.00	3	35.68	35.70	-3	3,479	-0.09%
2022/06/27	0	0.00	1	35.65	35.70	-1	3,569	-0.03%
2022/06/24	0	0.00	2	35.50	35.45	-2	3,554	-0.06%
2022/06/01	0	0.00	5.1	35.48	35.25	-5.1	3,623	-0.14%
2022/05/31	0.1	35.15	0	0.00	35.55	0.1	3,606	0.00%
2022/05/25	0	0.00	1	34.20	34.50	-1	3,454	-0.03%
2022/05/24	2	33.90	0	0.00	33.85	2	3,508	0.06%
2022/05/23	5	34.00	8	34.05	33.95	-3	3,506	-0.09%
2022/05/19	17	34.05	0	0.00	33.95	17	3,484	0.49%
2022/05/18	10	34.25	4	34.31	34.75	6	3,484	0.17%
2022/05/17	0	0.00	1	34.15	34.30	-1	3,494	-0.03%
2022/05/11	0	0.00	3	33.10	33.00	-3	3,504	-0.09%
2022/05/10	1	33.15	0	0.00	33.25	1	3,543	0.03%
2022/05/03	0	0.00	1	33.55	33.70	-1	3,818	-0.03%
2022/04/27	2	33.45	0	0.00	33.40	2	3,860	0.05%
2022/04/25	2	33.85	0	0.00	33.80	2	3,857	0.05%
2022/04/22	1	34.30	0	0.00	34.40	1	3,817	0.03%
2022/04/21	0	0.00	1	34.70	34.55	-1	3,847	-0.03%
2022/04/18	0.2	34.05	0	0.00	34.05	0.2	3,924	0.01%
2022/04/15	1.1	34.22	0	0.00	34.25	1.1	3,938	0.03%
2022/04/11	1.1	34.50	0	0.00	34.40	1.1	4,054	0.03%
2022/04/07	0	0.00	2	35.25	34.95	-2	4,116	-0.05%
2022/04/06	2	35.45	1	35.40	35.65	1	4,126	0.02%
2022/04/01	4	35.90	1	35.55	35.90	3	4,226	0.07%
2022/03/31	3	35.65	0	0.00	35.45	3	4,354	0.07%
2022/03/30	1	35.25	3	35.53	35.30	-2	4,321	-0.05%
2022/03/28	2.1	34.85	0	0.00	34.85	2.1	4,227	0.05%
2022/03/25	0	0.00	5	34.85	34.85	-5	4,247	-0.12%
2022/03/24	0.3	35.10	0	0.00	35.05	0.3	4,304	0.01%
2022/03/23	1.2	35.54	3	35.50	35.50	-1.8	4,354	-0.04%
2022/03/21	0	0.00	3	35.50	35.60	-3	4,402	-0.07%
2022/03/18	0	0.00	2	35.30	35.00	-2	4,448	-0.04%
2022/03/17	0	0.00	2	35.05	35.00	-2	4,474	-0.04%
2022/03/16	0.1	34.60	9.8	34.83	34.85	-9.7	4,587	-0.21%
2022/03/07	12	34.18	0	0.00	34.20	12	5,080	0.24%
2022/03/04	4	35.00	78	35.05	35.05	-74	5,129	-1.44%
2022/03/03	6.3	35.30	2	35.30	35.35	4.3	5,162	0.08%
2022/03/02	9	35.42	1	35.65	35.40	8	5,195	0.15%
2022/03/01	18	35.48	2.3	35.45	35.65	15.7	5,198	0.30%
2022/02/25	10	34.95	0	0.00	35.60	10	5,207	0.19%
2022/02/24	1	35.30	133	35.05	35.05	-132	5,142	-2.57%	大賣/鉅額交易
2022/02/23	5	35.71	0	0.00	35.70	5	5,087	0.10%
2022/02/22	0	0.00	3	35.82	35.80	-3	5,118	-0.06%
2022/02/21	10	35.60	9	36.20	36.40	1	5,111	0.02%
2022/02/18	51	36.06	0	0.00	35.95	51	5,107	1.00%
2022/02/17	0	0.00	1	36.05	36.30	-1	5,115	-0.02%
2022/02/16	12	35.68	0	0.00	35.60	12	5,102	0.24%
2022/02/14	16	35.32	0	0.00	35.25	16	5,187	0.31%
2022/02/11	2	35.80	1	35.85	35.75	1	5,191	0.02%
2022/02/10	10	36.60	12	36.30	36.35	-2	5,222	-0.04%
2022/02/07	2	36.08	0	0.00	36.10	2	5,196	0.04%
2022/01/25	1	34.55	52	34.56	34.55	-51	5,130	-0.99%
2022/01/24	0	0.00	20	35.08	35.10	-20	5,082	-0.39%
2022/01/21	3	35.15	0	0.00	35.45	3	5,139	0.06%
2022/01/19	33.1	35.56	0	0.00	35.35	33.1	5,164	0.64%
2022/01/18	0	0.00	2	35.80	35.95	-2	5,156	-0.04%
2022/01/17	21	35.33	0	0.00	35.40	21	5,154	0.41%
2022/01/14	2	35.35	20	35.55	35.40	-18	5,163	-0.35%
2022/01/13	3	36.00	0	0.00	36.00	3	5,183	0.06%
2022/01/12	0	0.00	100	35.98	36.00	-100	5,146	-1.94%
2022/01/10	25	35.25	0	0.00	35.30	25	5,111	0.49%
2022/01/07	21	35.49	290	35.45	35.35	-269	5,124	-5.25%	大賣/鉅額交易
2022/01/06	2	35.53	0	0.00	35.65	2	5,081	0.04%
2022/01/05	16	35.83	16	36.15	35.75	0	5,096	0.00%
2022/01/04	6	35.73	6	35.73	35.90	0	5,108	0.00%
2022/01/03	6	35.85	5	36.45	35.85	1	5,109	0.02%
2021/12/30	5	36.24	2	36.23	36.10	3	5,105	0.06%
2021/12/29	2	36.33	4	36.51	36.55	-2	5,126	-0.04%
2021/12/28	52	36.72	0	0.00	36.65	52	5,134	1.01%
2021/12/27	16	36.93	46	36.82	37.20	-30	5,044	-0.59%
2021/12/24	0	0.00	19	36.04	36.05	-19	4,997	-0.38%
2021/12/23	1	35.85	2	36.03	35.80	-1	5,072	-0.02%
2021/12/22	2	35.90	0	0.00	35.90	2	5,202	0.04%
2021/12/21	3	35.57	1	35.85	35.60	2	5,233	0.04%
2021/12/20	18	35.72	0	0.00	35.50	18	5,264	0.34%
2021/12/17	1	35.85	11	35.91	36.15	-10	5,281	-0.19%
2021/12/16	22	35.67	1	35.70	35.55	21	5,262	0.40%
2021/12/15	55	35.64	0	0.00	35.70	55	5,344	1.03%
2021/12/14	0	0.00	3	36.05	35.85	-3	5,397	-0.06%
2021/12/13	1	36.20	0	0.00	36.10	1	5,381	0.02%
2021/12/10	26	35.77	0	0.00	35.85	26	5,435	0.48%
2021/12/09	10	36.22	3	36.45	36.55	7	5,388	0.13%
2021/12/08	0	0.00	1	35.10	35.20	-1	5,085	-0.02%
2021/12/07	5	34.45	38	34.55	34.50	-33	4,993	-0.66%
2021/12/06	0	0.00	1	34.20	34.85	-1	5,066	-0.02%
2021/12/03	0	0.00	2	34.25	34.05	-2	5,181	-0.04%
2021/12/02	28	33.77	0	0.00	34.10	28	5,200	0.54%
2021/12/01	19	33.59	0	0.00	33.65	19	5,197	0.37%
2021/11/30	21	34.08	0	0.00	33.50	21	5,160	0.41%
2021/11/29	31	34.11	1	34.15	34.00	30	5,045	0.59%
2021/11/26	2	34.55	1	34.55	34.40	1	5,029	0.02%
2021/11/25	1	35.15	1	35.20	34.90	0	5,090	0.00%
2021/11/24	5	34.85	1	34.95	35.10	4	5,171	0.08%
2021/11/22	1	34.75	6	34.78	34.80	-5	5,264	-0.09%
2021/11/19	2	34.43	3	34.75	34.30	-1	5,307	-0.02%
2021/11/18	2	34.55	0	0.00	34.50	2	5,349	0.04%
2021/11/17	21	34.57	2	34.50	34.45	19	5,361	0.35%
2021/11/16	55	34.75	1	34.75	34.75	54	5,406	1.00%
2021/11/15	1	34.85	1	35.00	35.05	0	5,536	0.00%
2021/11/12	14	34.31	0	0.00	34.45	14	5,749	0.24%
2021/11/11	17	34.35	0	0.00	34.30	17	5,810	0.29%
2021/11/10	11	34.84	0	0.00	34.80	11	5,841	0.19%
2021/11/09	1	35.00	1	35.15	35.20	0	5,850	0.00%
2021/11/08	0	0.00	4	34.58	34.80	-4	5,916	-0.07%
2021/11/05	61	34.14	0	0.00	34.15	61	5,890	1.04%
2021/11/04	11	34.45	1	34.30	34.35	10	5,911	0.17%
2021/11/03	2	34.35	2	34.50	34.50	0	5,919	0.00%
2021/11/02	12	34.47	6	34.55	34.50	6	5,933	0.10%
2021/11/01	1	34.25	0	0.00	34.45	1	5,893	0.02%
2021/10/29	174	34.32	0	0.00	34.10	174	5,891	2.95%	大買/鉅額交易
2021/10/28	10	34.60	0	0.00	34.75	10	5,841	0.17%
2021/10/27	2	34.65	38	34.58	34.55	-36	5,852	-0.62%
2021/10/26	0	0.00	1	35.30	35.20	-1	5,851	-0.02%
2021/10/25	1	34.60	2	35.05	35.15	-1	5,816	-0.02%
2021/10/22	0	0.00	1	34.95	34.85	-1	5,840	-0.02%
2021/10/21	12	35.18	0	0.00	35.20	12	5,829	0.21%
2021/10/20	3	35.00	1	35.10	34.85	2	5,774	0.03%
2021/10/18	1	35.00	0	0.00	34.90	1	5,762	0.02%
2021/10/15	2	34.15	2	34.75	34.85	0	5,770	0.00%
2021/10/13	0	0.00	2	33.93	33.85	-2	5,867	-0.03%
2021/10/08	2	34.55	2	34.45	34.40	0	5,813	0.00%
2021/10/06	1	34.20	0	0.00	34.10	1	5,881	0.02%
2021/10/05	3	34.15	0	0.00	34.20	3	5,836	0.05%
2021/10/04	1	34.70	0	0.00	34.65	1	5,850	0.02%
2021/10/01	7	35.01	0	0.00	35.00	7	5,851	0.12%
2021/09/29	3	35.25	0	0.00	35.25	3	5,680	0.05%
2021/09/28	1	35.80	0	0.00	35.90	1	5,564	0.02%
2021/09/27	0	0.00	1	36.20	36.20	-1	5,592	-0.02%
2021/09/23	1	35.85	0	0.00	35.60	1	5,511	0.02%
2021/09/22	7	35.70	0	0.00	35.40	7	5,509	0.13%
2021/09/17	2	36.43	1	36.60	36.15	1	5,446	0.02%
2021/09/16	30	36.60	0	0.00	36.40	30	5,456	0.55%
2021/09/15	14	37.16	1	37.10	37.00	13	5,567	0.23%
2021/09/13	20	36.30	10	36.10	36.50	10	5,496	0.18%
2021/09/10	3	36.10	0	0.00	36.25	3	5,560	0.05%
2021/09/09	0	0.00	1	36.35	36.25	-1	5,878	-0.02%
2021/09/08	1	36.70	0	0.00	35.80	1	5,826	0.02%
2021/09/07	2.5	36.74	0	0.00	36.65	2.5	5,733	0.04%
2021/09/06	2	36.90	0	0.00	36.90	2	5,753	0.03%
2021/09/02	2	37.20	0	0.00	36.80	2	5,747	0.03%
2021/08/30	1	36.75	1	37.00	37.05	0	5,668	0.00%
2021/08/27	1	38.10	0	0.00	38.15	1	5,597	0.02%
2021/08/26	1	37.60	0	0.00	37.50	1	5,564	0.02%
2021/08/24	12	37.69	0	0.00	37.60	12	5,472	0.22%
2021/08/23	1	37.90	1	38.10	38.05	0	5,436	0.00%
2021/08/20	13	38.10	16	37.67	37.55	-3	5,522	-0.05%
2021/08/19	7	38.11	1	37.60	37.60	6	5,620	0.11%
2021/08/18	5	37.25	6	37.52	37.80	-1	5,554	-0.02%
2021/08/17	15	38.76	1	38.65	38.40	14	5,420	0.26%
2021/08/16	4	39.41	1	39.25	39.15	3	5,337	0.06%
2021/08/12	9	40.56	1	40.70	40.65	8	5,414	0.15%
2021/08/11	22	41.88	1	41.60	41.80	21	5,363	0.39%
2021/08/10	5	41.86	1	41.60	41.65	4	5,456	0.07%
2021/08/05	0	0.00	1	43.55	43.60	-1	5,835	-0.02%
2021/08/04	0	0.00	1	43.70	43.75	-1	6,077	-0.02%
2021/08/03	2	43.50	0	0.00	43.90	2	6,281	0.03%
2021/07/28	1	43.70	1	43.60	43.60	0	6,811	0.00%
2021/07/27	0	0.00	1	44.50	44.35	-1	6,977	-0.01%
2021/07/26	1	44.30	1	44.50	44.30	0	7,167	0.00%
2021/07/22	1	44.00	0	0.00	44.05	1	7,643	0.01%
2021/07/20	1	44.05	0	0.00	43.85	1	7,942	0.01%
2021/07/19	3	44.48	2	44.95	45.00	1	8,125	0.01%
2021/07/16	0	0.00	1	45.00	45.15	-1	8,566	-0.01%
2021/07/14	1	43.95	0	0.00	43.85	1	9,886	0.01%
2021/07/13	2	44.50	0	0.00	44.55	2	10,139	0.02%
2021/07/12	1	44.50	0	0.00	44.80	1	10,396	0.01%
2021/07/09	4	44.55	0	0.00	44.70	4	10,836	0.04%
2021/07/08	2	44.98	0	0.00	45.15	2	10,863	0.02%
2021/07/07	2	45.00	0	0.00	45.00	2	10,870	0.02%
2021/07/06	20	45.70	0	0.00	45.70	20	10,884	0.18%
2021/07/05	0	0.00	5	45.95	46.00	-5	10,972	-0.05%
2021/07/02	3	45.62	0	0.00	45.45	3	10,992	0.03%
2021/07/01	1	46.15	0	0.00	46.30	1	10,943	0.01%
2021/06/30	1	46.50	0	0.00	46.75	1	10,959	0.01%
2021/06/29	2	46.45	1.1	46.50	46.60	0.9	11,003	0.01%
2021/06/25	2	47.25	0.2	47.70	47.35	1.8	11,196	0.02%
2021/06/24	3.3	47.22	0	0.00	47.45	3.3	11,235	0.03%
2021/06/23	2	45.75	2	45.80	46.00	0	11,152	0.00%
2021/06/22	1	44.95	1	45.00	44.95	0	11,173	0.00%
2021/06/21	1	44.15	2	44.65	44.30	-1	11,334	-0.01%
2021/06/18	3	44.70	0	0.00	44.45	3	11,309	0.03%
2021/06/15	2	45.60	5	45.50	45.65	-3	11,061	-0.03%
2021/06/09	2	46.85	1	47.45	47.00	1	11,095	0.01%
2021/06/08	1	47.05	2	47.50	47.00	-1	11,083	-0.01%
2021/06/07	2	46.38	0	0.00	46.40	2	11,102	0.02%
2021/06/04	117	47.99	116	47.92	47.65	1	11,091	0.01%	大買/大賣/
2021/06/02	0	0.00	2	48.00	48.20	-2	11,144	-0.02%
2021/06/01	8	46.90	4	46.98	47.00	4	11,095	0.04%
2021/05/31	0	0.00	1	47.20	46.65	-1	11,201	-0.01%
2021/05/27	1	45.90	2	46.90	47.15	-1	11,207	-0.01%
2021/05/26	1	46.20	0	0.00	46.25	1	11,197	0.01%
2021/05/25	3	45.98	4	45.50	46.30	-1	11,152	-0.01%
2021/05/24	0	0.00	3	44.30	44.60	-3	11,108	-0.03%
2021/05/21	1	44.00	0	0.00	44.35	1	11,218	0.01%
2021/05/20	1	43.15	0	0.00	44.20	1	11,167	0.01%
2021/05/19	1	43.50	1	44.15	43.55	0	11,092	0.00%
2021/05/18	11	43.32	11	43.60	43.75	0	11,075	0.00%
2021/05/17	3	41.28	2	42.45	41.30	1	11,014	0.01%
2021/05/14	3	44.30	0	0.00	44.35	3	10,811	0.03%
2021/05/13	0	0.00	4	44.33	43.90	-4	10,697	-0.04%
2021/05/12	2	46.30	6	46.54	45.00	-4	10,559	-0.04%
2021/05/11	3	48.87	4	49.13	48.60	-1	10,379	-0.01%
2021/05/10	3	51.50	4	51.53	51.50	-1	10,201	-0.01%
2021/05/07	2	50.35	1	50.80	51.00	1	10,178	0.01%
2021/05/06	5	50.42	5	50.34	50.70	0	10,138	0.00%
2021/05/05	2	49.95	3	50.07	49.50	-1	9,970	-0.01%
2021/05/04	3	50.93	2	50.35	51.10	1	9,745	0.01%
2021/05/03	3	52.70	0	0.00	52.50	3	9,553	0.03%
2021/04/29	2	53.90	1	53.90	54.10	1	9,387	0.01%
2021/04/28	16	55.43	1.3	55.64	55.50	14.7	9,117	0.16%
2021/04/27	20	56.45	1	55.90	56.10	19	9,030	0.21%
2021/04/26	1	56.70	4.5	57.16	57.00	-3.5	8,914	-0.04%
2021/04/23	4	55.93	2.3	55.88	56.30	1.7	8,784	0.02%
2021/04/22	26	56.40	9	58.22	56.10	17	8,588	0.20%
2021/04/21	8	57.16	14	56.93	57.10	-6	8,128	-0.07%
2021/04/20	40.5	56.82	5	57.24	56.50	35.5	7,741	0.46%
2021/04/19	2	53.60	17	53.66	53.80	-15	6,858	-0.22%
2021/04/16	6	51.90	9	51.38	51.70	-3	6,557	-0.05%
2021/04/15	5	50.84	8.3	50.46	51.20	-3.3	6,355	-0.05%
2021/04/14	6	48.07	0	0.00	48.15	6	5,976	0.10%
2021/04/13	0	0.00	16	47.92	47.30	-16	6,072	-0.26%
2021/04/12	0	0.00	1	48.00	47.80	-1	6,202	-0.02%
2021/04/09	3.1	47.87	1	48.10	48.00	2.1	6,238	0.03%
2021/04/06	0.1	47.45	2	47.48	47.30	-1.9	6,151	-0.03%
2021/04/01	1.1	47.54	1	47.45	47.45	0.1	6,115	0.00%
2021/03/31	0	0.00	154	48.05	48.20	-154	6,045	-2.55%	大賣/鉅額交易
2021/03/29	0.1	46.30	5	46.34	47.00	-4.9	5,788	-0.08%
2021/03/26	0	0.00	1	46.00	45.45	-1	5,754	-0.02%
2021/03/25	0	0.00	51	45.48	45.75	-51	5,709	-0.89%
2021/03/24	0.1	46.35	5	45.28	46.40	-4.9	5,620	-0.09%
2021/03/23	1	44.75	1	45.15	44.75	0	5,436	0.00%
2021/03/22	0	0.00	1	44.75	44.55	-1	5,468	-0.02%
2021/03/18	0	0.00	2	45.60	45.00	-2	5,476	-0.04%
2021/03/17	83.1	44.50	0	0.00	44.70	83.1	5,413	1.53%
2021/03/16	11	43.95	0	0.00	44.05	11	5,370	0.20%
2021/03/15	10	44.00	0	0.00	44.15	10	5,446	0.18%
2021/03/12	11	43.95	0	0.00	44.00	11	5,608	0.20%
2021/03/11	0	0.00	4	44.00	43.85	-4	5,662	-0.07%
2021/03/10	11	43.55	0	0.00	43.65	11	5,681	0.19%
2021/03/08	10	44.30	3	43.03	43.45	7	5,736	0.12%
2021/03/03	0	0.00	1	43.10	43.85	-1	5,920	-0.02%
2021/03/02	1	42.90	0	0.00	42.40	1	5,874	0.02%
2021/02/26	1	42.95	0	0.00	43.15	1	5,890	0.02%
2021/02/25	3	44.55	9	44.45	44.45	-6	5,794	-0.10%
2021/02/24	20	44.85	0	0.00	44.40	20	5,882	0.34%
2021/02/18	0	0.00	2.9	43.00	43.30	-2.9	6,145	-0.05%
2021/02/17	0	0.00	1	43.00	42.70	-1	6,144	-0.02%
2021/02/05	1	41.50	0	0.00	41.80	1	6,269	0.02%
2021/02/03	4	41.55	19	42.57	42.45	-15	6,557	-0.23%
2021/02/02	0	0.00	16	42.07	42.25	-16	6,570	-0.24%
2021/02/01	3	40.13	3	40.65	40.80	0	6,557	0.00%
2021/01/29	3.4	39.91	2	39.85	39.95	1.4	6,608	0.02%
2021/01/27	0	0.00	12	41.51	41.40	-12	6,668	-0.18%
2021/01/20	39	42.33	0	0.00	41.60	39	6,659	0.59%
2021/01/19	2	43.20	3	43.10	43.20	-1	6,574	-0.02%
2021/01/12	0	0.00	3	43.25	43.05	-3	6,351	-0.05%
2021/01/07	0.1	42.85	0	0.00	42.85	0.1	6,170	0.00%
2021/01/06	8	41.49	0	0.00	41.35	8	6,075	0.13%
2021/01/05	5	42.92	0	0.00	42.80	5	5,880	0.09%
2021/01/04	4	43.15	0	0.00	44.40	4	5,711	0.07%
2020/12/31	1	43.85	0	0.00	44.05	1	5,632	0.02%
2020/12/29	4	43.39	0	0.00	43.35	4	5,619	0.07%
2020/12/22	2	43.68	0	0.00	43.05	2	5,733	0.03%
2020/12/18	0	0.00	2.5	45.21	45.10	-2.5	5,733	-0.04%
2020/12/16	0	0.00	4	45.63	45.70	-4	5,727	-0.07%
2020/12/15	1	45.20	4	44.85	44.80	-3	5,641	-0.05%
2020/12/10	1	45.05	0	0.00	44.80	1	5,539	0.02%
2020/12/09	13	45.30	1	45.00	45.30	12	5,503	0.22%
2020/12/03	0	0.00	1	43.35	43.30	-1	5,370	-0.02%
2020/12/01	1	43.70	2	43.15	43.50	-1	5,425	-0.02%
2020/11/25	0	0.00	1	42.90	43.00	-1	5,393	-0.02%
2020/11/24	0	0.00	2	43.00	42.75	-2	5,366	-0.04%
2020/11/23	0	0.00	4	43.40	43.30	-4	5,316	-0.08%
2020/11/20	2	42.85	22	42.88	43.25	-20	5,180	-0.39%
2020/11/19	0	0.00	6	41.70	41.80	-6	4,947	-0.12%
2020/11/18	2	41.05	5	41.09	41.05	-3	4,859	-0.06%
2020/11/17	0	0.00	1	39.90	40.35	-1	4,780	-0.02%
2020/11/16	0	0.00	3	39.90	39.95	-3	4,811	-0.06%
2020/11/13	9	40.57	9	40.44	39.95	0	4,820	0.00%
2020/11/12	1	39.80	1.2	39.95	39.90	-0.2	4,745	0.00%
2020/11/11	0	0.00	7	39.57	40.00	-7	4,888	-0.14%
2020/11/09	0	0.00	18	38.51	38.60	-18	5,060	-0.36%
2020/11/06	1	38.30	1	38.25	38.25	0	5,078	0.00%
2020/11/05	0.5	38.00	18	38.07	38.00	-17.5	5,174	-0.34%
2020/11/04	0	0.00	7	37.23	37.50	-7	5,080	-0.14%
2020/11/03	2	36.25	1	36.60	36.70	1	5,035	0.02%
2020/11/02	0	0.00	1	36.05	36.05	-1	5,117	-0.02%
2020/10/30	1	35.70	0	0.00	36.10	1	5,225	0.02%
2020/10/28	1	37.05	0	0.00	37.10	1	5,346	0.02%
2020/10/26	0	0.00	1.1	36.99	37.25	-1.1	5,348	-0.02%
2020/10/20	2	36.78	0	0.00	36.80	2	5,487	0.04%
2020/10/19	2.5	36.87	0	0.00	37.05	2.5	5,553	0.05%
2020/10/16	0.4	36.80	0	0.00	36.70	0.4	5,635	0.01%
2020/10/14	23	36.99	1	36.95	37.10	22	5,719	0.38%
2020/10/08	1	37.60	0	0.00	37.85	1	6,042	0.02%
2020/10/05	0	0.00	3	37.62	37.90	-3	6,147	-0.05%
2020/09/29	0	0.00	1	37.25	37.20	-1	6,259	-0.02%
2020/09/28	0	0.00	1	36.70	36.70	-1	6,259	-0.02%
2020/09/25	2	35.80	4	36.00	36.00	-2	6,273	-0.03%
2020/09/24	2	36.00	0	0.00	35.70	2	6,256	0.03%
2020/09/16	2	38.35	1	38.35	38.25	1	6,206	0.02%
2020/09/15	0	0.00	5	38.47	38.50	-5	6,224	-0.08%
2020/09/11	1	38.75	2	38.23	37.90	-1	6,237	-0.02%
2020/09/10	2	38.35	1	38.00	38.50	1	6,293	0.02%
2020/09/09	0	0.00	52	38.06	38.45	-52	6,266	-0.83%
2020/09/07	0	0.00	102	36.32	37.25	-102	6,152	-1.66%	大賣/鉅額交易
2020/09/04	2	35.95	3	35.67	36.10	-1	6,136	-0.02%
2020/09/03	1	35.85	2	35.80	35.85	-1	6,096	-0.02%
2020/09/02	21.5	35.67	0	0.00	35.90	21.5	6,043	0.36%
2020/09/01	14	36.30	0	0.00	36.40	14	6,018	0.23%
2020/08/31	23	36.79	0	0.00	36.00	23	5,954	0.39%
2020/08/28	1	37.60	2	37.65	37.30	-1	5,794	-0.02%
2020/08/27	8.1	37.11	0	0.00	37.30	8.1	5,819	0.14%
2020/08/26	8	37.71	2	37.85	37.75	6	5,800	0.10%
2020/08/25	0	0.00	1	37.65	37.65	-1	5,843	-0.02%
2020/08/21	2	37.80	1	38.10	38.10	1	6,084	0.02%
2020/08/20	2	37.03	1	37.45	37.45	1	6,072	0.02%
2020/08/19	1	38.65	1	38.35	38.40	0	5,995	0.00%
2020/08/18	1	38.90	18	38.27	39.00	-17	5,938	-0.29%
2020/08/17	10	38.96	11	39.13	38.75	-1	5,860	-0.02%
2020/08/14	5	38.63	4	38.83	38.65	1	5,618	0.02%
2020/08/13	3	37.30	28	36.99	37.75	-25	5,386	-0.46%
2020/08/12	3	36.62	21	36.98	36.35	-18	5,277	-0.34%
2020/08/11	43	36.67	21.2	36.64	36.65	21.8	5,220	0.42%
2020/08/05	0	0.00	2	35.85	35.90	-2	5,015	-0.04%
2020/08/04	0	0.00	5	35.07	35.55	-5	4,923	-0.10%
2020/07/30	0	0.00	1	34.40	34.40	-1	4,821	-0.02%
2020/07/29	1	33.55	0	0.00	33.65	1	4,862	0.02%
2020/07/28	0	0.00	1	33.60	33.55	-1	4,921	-0.02%
2020/07/27	2	34.38	1	34.20	34.00	1	4,975	0.02%
2020/07/24	0	0.00	7	34.54	34.50	-7	4,982	-0.14%
2020/07/23	0	0.00	5	35.31	35.00	-5	5,072	-0.10%
2020/07/21	1	35.70	1	35.60	35.55	0	5,052	0.00%
2020/07/20	1	35.10	0	0.00	35.05	1	5,070	0.02%
2020/07/17	2	35.83	0	0.00	35.70	2	5,023	0.04%
2020/07/16	4	36.86	13	37.16	37.00	-9	4,973	-0.18%
2020/07/15	2	36.35	10	36.46	36.35	-8	4,823	-0.17%
2020/07/14	0	0.00	0	35.55	35.55	0	4,782	0.00%
2020/07/10	108	35.62	6	35.54	35.50	102	4,728	2.16%	大買/鉅額交易
2020/07/09	11	36.13	1	36.25	36.00	10	4,714	0.21%
2020/07/08	4	35.93	5	35.81	36.00	-1	4,653	-0.02%
2020/07/06	2	35.03	1	35.20	35.10	1	4,552	0.02%
2020/07/03	2	34.90	1.1	34.95	34.95	0.9	4,557	0.02%
2020/07/02	1.1	34.92	1	34.75	35.15	0.1	4,612	0.00%
2020/07/01	2	33.80	0	0.00	33.90	2	4,589	0.04%
2020/06/29	4	33.98	3	34.13	33.95	1	4,602	0.02%
2020/06/24	1	34.50	0	0.00	34.50	1	4,614	0.02%
2020/06/23	1	34.30	1	34.70	34.70	0	4,680	0.00%
2020/06/22	0	0.00	3	34.63	34.60	-3	4,693	-0.06%
2020/06/18	4	35.10	0	0.00	35.10	4	4,715	0.08%
2020/06/17	6	35.69	21	35.60	35.70	-15	4,735	-0.32%
2020/06/16	1	34.20	0	0.00	34.15	1	4,763	0.02%
2020/06/15	1	34.50	4	34.49	34.20	-3	4,906	-0.06%
2020/06/12	2	34.05	4	33.95	34.45	-2	4,997	-0.04%
2020/06/11	14	35.00	0	0.00	34.70	14	5,094	0.27%
2020/06/10	10	35.83	1	35.90	36.00	9	5,095	0.18%
2020/06/09	0	0.00	1	35.45	35.40	-1	5,202	-0.02%
2020/06/08	0	0.00	5	35.19	35.20	-5	5,290	-0.09%
2020/06/05	7	34.74	1.2	34.94	34.75	5.8	5,287	0.11%
2020/06/04	8	34.47	1	34.90	34.75	7	5,291	0.13%
2020/06/03	1	34.30	2	34.33	34.60	-1	5,331	-0.02%
2020/06/02	0	0.00	3	34.05	33.80	-3	5,305	-0.06%
2020/06/01	13	34.13	37	34.25	33.75	-24	5,302	-0.45%
2020/05/29	2	32.80	1	33.50	32.80	1	5,263	0.02%
2020/05/28	34	33.15	0	0.00	33.55	34	5,041	0.67%
2020/05/27	1	33.95	1	33.55	34.00	0	5,029	0.00%
2020/05/26	0	0.00	45	33.79	33.80	-45	5,065	-0.89%
2020/05/25	1	32.40	0	0.00	32.50	1	5,049	0.02%
2020/05/22	39	33.01	0	0.00	32.55	39	5,050	0.77%
2020/05/20	4	32.98	2	33.55	33.70	2	5,007	0.04%
2020/05/19	1	32.95	3	33.60	33.30	-2	4,972	-0.04%
2020/05/18	1	32.25	3	32.55	32.25	-2	4,934	-0.04%
2020/05/15	3	31.80	1	32.50	31.80	2	4,908	0.04%
2020/05/14	10	32.27	0	0.00	32.00	10	4,866	0.21%
2020/05/13	1	33.20	0	0.00	33.05	1	4,782	0.02%
2020/05/12	17	33.60	0	0.00	33.35	17	4,745	0.36%
2020/05/11	1	33.95	0	0.00	33.85	1	4,722	0.02%
2020/05/07	2	34.15	0	0.00	34.15	2	4,681	0.04%
2020/05/06	3	34.10	7	34.76	34.50	-4	4,675	-0.09%
2020/05/05	2	34.35	3	34.87	34.55	-1	4,627	-0.02%
2020/05/04	1	33.55	1	34.45	34.10	0	4,569	0.00%
2020/04/30	0	0.00	3	34.58	34.55	-3	4,501	-0.07%
2020/04/29	6	35.04	0	0.00	34.50	6	4,405	0.14%
2020/04/28	2	34.08	7	34.06	34.55	-5	4,379	-0.11%
2020/04/27	1	32.50	15	32.41	32.80	-14	4,385	-0.32%
2020/04/24	7	30.96	1	30.70	30.60	6	4,282	0.14%
2020/04/23	2	31.08	0	0.00	30.85	2	4,231	0.05%
2020/04/22	3	31.22	0	0.00	31.30	3	4,169	0.07%
2020/04/21	3	32.03	1	32.00	31.80	2	4,150	0.05%
2020/04/17	1	33.05	1	33.65	33.10	0	4,100	0.00%
2020/04/16	1	32.55	2	32.75	32.85	-1	4,028	-0.02%
2020/04/15	3	33.08	1	33.10	33.40	2	3,986	0.05%
2020/04/14	0	0.00	4	33.10	33.30	-4	3,956	-0.10%
2020/04/13	1	32.05	0	0.00	32.05	1	3,904	0.03%
2020/04/09	2	32.23	1	32.75	32.10	1	3,878	0.03%
2020/04/08	1	32.35	4	32.39	32.60	-3	3,826	-0.08%
2020/04/07	2	31.68	5	31.65	31.40	-3	3,764	-0.08%
2020/04/06	8	30.01	2	30.45	30.05	6	3,697	0.16%
2020/04/01	3	30.53	0	0.00	30.45	3	3,626	0.08%
2020/03/31	0	0.00	1	31.65	30.80	-1	3,591	-0.03%
2020/03/27	2	31.15	0	0.00	31.00	2	3,489	0.06%
2020/03/25	1	31.45	1	31.55	31.55	0	3,491	0.00%
2020/03/24	0	0.00	1	30.85	30.70	-1	3,435	-0.03%
2020/03/23	1	29.90	0	0.00	29.60	1	3,401	0.03%
2020/03/19	1	30.80	5	30.56	29.70	-4	3,219	-0.12%
2020/03/18	1	33.10	0	0.00	33.00	1	3,094	0.03%
2020/03/17	1	33.10	0	0.00	33.00	1	3,023	0.03%
2020/03/16	0	0.00	2	35.45	34.90	-2	2,921	-0.07%
2020/03/13	2	35.63	1	35.20	36.00	1	2,853	0.04%
2020/03/12	0	0.00	10	37.35	37.85	-10	2,743	-0.36%
2020/03/11	1	37.60	0	0.00	38.00	1	2,632	0.04%
2020/03/09	4	38.08	0	0.00	38.10	4	2,568	0.16%
2020/03/02	1	38.75	1	39.10	39.00	0	2,519	0.00%
2020/02/27	0	0.00	1	39.00	39.55	-1	2,620	-0.04%
2020/02/21	1	39.15	0	0.00	39.15	1	2,615	0.04%
2020/02/19	0	0.00	1	39.50	39.45	-1	2,709	-0.04%
2020/02/18	1	39.20	0	0.00	39.20	1	2,738	0.04%
2020/02/17	2	39.53	0	0.00	39.45	2	2,819	0.07%
2020/02/14	0	0.00	1	40.00	39.95	-1	2,899	-0.03%
2020/02/12	1	39.50	0	0.00	39.45	1	3,227	0.03%
2020/02/11	1	39.30	0	0.00	39.30	1	3,238	0.03%
2020/02/10	1	39.30	0	0.00	39.40	1	3,239	0.03%
2020/02/04	0	0.00	1	39.05	39.60	-1	3,293	-0.03%
2020/02/03	1	39.20	5	38.81	39.35	-4	3,314	-0.12%
2020/01/31	2	39.65	0	0.00	39.35	2	3,313	0.06%
2020/01/30	3	39.73	2	40.25	39.10	1	3,309	0.03%
2020/01/20	0	0.00	3	42.20	42.25	-3	3,203	-0.09%
2020/01/13	30	42.40	1	42.40	42.40	29	3,406	0.85%
2020/01/08	2	41.10	0	0.00	41.05	2	3,823	0.05%
2020/01/07	0	0.00	8	41.50	41.35	-8	3,905	-0.20%
2020/01/06	1	41.45	0	0.00	41.40	1	3,994	0.03%
2020/01/03	3	41.90	0	0.00	41.95	3	4,004	0.07%
2020/01/02	0	0.00	2	42.00	42.10	-2	4,028	-0.05%
2019/12/27	1	42.20	0	0.00	42.30	1	4,165	0.02%
2019/12/26	1	42.00	0	0.00	42.10	1	4,186	0.02%
2019/12/25	0	0.00	2	41.85	42.00	-2	4,258	-0.05%
2019/12/24	0	0.00	8	42.45	42.00	-8	4,413	-0.18%
2019/12/23	1	42.80	0	0.00	42.45	1	4,491	0.02%
2019/12/20	0	0.00	1	42.30	43.05	-1	4,473	-0.02%
2019/12/18	0	0.00	1	42.40	42.25	-1	4,593	-0.02%
2019/12/17	0	0.00	1	42.30	42.30	-1	4,627	-0.02%
2019/12/16	0	0.00	0.3	42.10	42.00	-0.3	4,631	-0.01%
2019/12/13	2	41.95	0	0.00	41.65	2	4,676	0.04%
2019/12/12	1	41.75	0	0.00	41.65	1	4,648	0.02%
2019/12/10	1	41.05	7	41.04	41.00	-6	4,672	-0.13%
2019/12/09	8	40.83	0	0.00	40.85	8	4,698	0.17%
2019/12/05	4	41.23	2	41.40	41.10	2	4,680	0.04%
2019/12/04	4	41.30	0	0.00	41.35	4	4,709	0.08%
2019/12/02	8	41.41	5	41.30	41.25	3	4,737	0.06%
2019/11/29	0	0.00	2	41.70	41.60	-2	4,782	-0.04%
2019/11/28	1	42.00	0	0.00	42.00	1	4,904	0.02%
2019/11/27	2	41.95	0	0.00	42.00	2	5,085	0.04%
2019/11/25	2	42.03	0	0.00	42.10	2	5,056	0.04%
2019/11/22	0	0.00	1	42.65	42.20	-1	5,197	-0.02%
2019/11/21	0	0.00	1	42.10	41.85	-1	5,305	-0.02%
2019/11/20	4	42.18	0	0.00	42.20	4	5,512	0.07%
2019/11/19	1	42.10	0	0.00	42.45	1	5,580	0.02%
2019/11/18	1	42.50	0	0.00	42.80	1	5,521	0.02%
2019/11/15	3	42.98	2	42.85	42.95	1	5,489	0.02%
2019/11/14	6	43.06	1	43.00	42.95	5	5,468	0.09%
2019/11/13	3	43.62	2	43.45	43.35	1	5,403	0.02%
2019/11/12	7	44.34	1	45.00	44.00	6	5,374	0.11%
2019/11/11	1	46.90	2	47.43	46.95	-1	5,134	-0.02%
2019/11/07	1	48.10	1	48.25	48.20	0	5,170	0.00%
2019/11/06	0	0.00	1	48.25	48.30	-1	5,175	-0.02%
2019/11/05	1	48.10	0	0.00	48.20	1	5,166	0.02%
2019/11/04	0	0.00	10	48.00	48.25	-10	5,203	-0.19%
2019/11/01	0	0.00	1	47.90	48.20	-1	5,230	-0.02%
2019/10/31	0	0.00	0.3	47.80	47.85	-0.3	5,258	-0.01%
2019/10/30	0	0.00	2	47.80	48.00	-2	5,276	-0.04%
2019/10/29	3	47.45	1	47.60	47.30	2	5,315	0.04%
2019/10/28	2	47.60	1	47.70	47.55	1	5,312	0.02%
2019/10/25	2	47.78	0	0.00	47.70	2	5,313	0.04%
2019/10/23	1	47.80	4	47.55	47.90	-3	5,337	-0.06%
2019/10/22	1	48.75	2	48.40	47.80	-1	5,320	-0.02%
2019/10/21	0	0.00	2	48.40	48.55	-2	5,267	-0.04%
2019/10/18	0	0.00	2	48.35	48.70	-2	5,261	-0.04%
2019/10/17	10	47.75	12	48.02	48.15	-2	5,135	-0.04%
2019/10/16	0	0.00	4	47.59	47.95	-4	5,045	-0.08%
2019/10/15	0	0.00	2	46.55	46.60	-2	4,906	-0.04%
2019/10/14	0	0.00	2	45.90	46.05	-2	4,817	-0.04%
2019/10/09	1	44.95	11	44.98	44.90	-10	4,743	-0.21%
2019/10/08	0	0.00	2	45.43	45.15	-2	4,756	-0.04%
2019/10/07	1	45.15	0	0.00	45.35	1	4,751	0.02%
2019/10/03	1	44.80	1	44.80	45.00	0	4,717	0.00%
2019/10/02	0	0.00	1	45.85	45.85	-1	4,638	-0.02%
2019/10/01	4	46.13	0	0.00	46.15	4	4,620	0.09%
2019/09/27	12	46.17	1	45.90	45.80	11	4,558	0.24%
2019/09/26	0	0.00	1	45.35	45.10	-1	4,414	-0.02%
2019/09/25	0	0.00	1	44.90	45.00	-1	4,333	-0.02%
2019/09/24	1	45.00	20	45.30	44.65	-19	4,339	-0.44%
2019/09/23	0	0.00	32	44.96	45.00	-32	4,302	-0.74%
2019/09/19	0	0.00	2	44.20	44.50	-2	4,148	-0.05%
2019/09/18	1	44.70	52	44.57	44.60	-51	4,143	-1.23%
2019/09/17	0	0.00	1	44.35	44.40	-1	4,110	-0.02%
2019/09/16	20	44.35	0	0.00	44.25	20	4,158	0.48%
2019/09/12	0	0.00	11	44.15	44.15	-11	4,115	-0.27%
2019/09/11	0	0.00	30	44.10	44.00	-30	4,103	-0.73%
2019/09/10	0	0.00	21	43.95	43.95	-21	4,084	-0.51%
2019/09/06	0	0.00	1	43.85	43.85	-1	4,060	-0.02%
2019/09/03	1	43.50	3	43.45	43.45	-2	4,087	-0.05%
2019/09/02	1	44.25	52	44.64	44.05	-51	4,061	-1.26%
2019/08/30	0	0.00	59	43.96	44.00	-59	3,937	-1.50%
2019/08/29	1	42.95	10	42.90	43.00	-9	3,771	-0.24%
2019/08/28	0	0.00	4	42.90	43.00	-4	3,712	-0.11%
2019/08/27	1	42.95	14	43.30	43.00	-13	3,669	-0.35%
2019/08/26	3	42.60	43	42.84	42.60	-40	3,526	-1.13%
2019/08/23	1	42.70	22	42.78	42.50	-21	3,394	-0.62%
2019/08/22	3	41.15	75	40.98	41.30	-72	3,183	-2.26%
2019/08/21	0	0.00	30	40.07	40.00	-30	3,179	-0.94%
2019/08/20	1	39.75	10	39.85	39.85	-9	3,193	-0.28%
2019/08/14	0	0.00	1	40.40	40.15	-1	3,248	-0.03%
2019/08/13	1	40.35	21	40.48	40.25	-20	3,256	-0.61%
2019/08/12	103	40.00	108	40.07	40.00	-5	3,229	-0.15%	大買/大賣/
2019/08/08	0	0.00	1	39.05	39.05	-1	3,192	-0.03%
2019/08/07	30	38.65	0	0.00	38.75	30	3,208	0.94%
2019/08/06	0	0.00	1	38.80	38.75	-1	3,254	-0.03%
2019/08/05	1	38.85	0	0.00	38.95	1	3,269	0.03%
2019/08/02	50	38.95	0	0.00	39.00	50	3,267	1.53%
2019/08/01	2	39.60	0	0.00	39.55	2	3,315	0.06%
2019/07/31	50	39.85	5	40.40	40.40	45	3,327	1.35%
2019/07/30	0	0.00	13	40.20	40.15	-13	3,299	-0.39%
2019/07/29	2	39.98	2	40.00	40.00	0	3,334	0.00%
2019/07/26	0	0.00	1	40.05	40.20	-1	3,318	-0.03%
2019/07/25	4	40.08	81	39.77	40.10	-77	3,322	-2.32%
2019/07/24	0	0.00	3	39.70	39.65	-3	3,357	-0.09%
2019/07/23	0	0.00	1	39.65	39.65	-1	3,402	-0.03%
2019/07/22	1	39.40	1	39.50	39.45	0	3,403	0.00%
2019/07/19	53	40.21	2	40.30	40.40	51	3,498	1.46%
2019/07/17	20	40.40	0	0.00	40.30	20	3,573	0.56%
2019/07/16	0	0.00	4	40.63	40.55	-4	3,634	-0.11%
2019/07/15	0	0.00	4	40.70	40.65	-4	3,711	-0.11%
2019/07/12	1	40.65	1	40.75	40.65	0	3,804	0.00%
2019/07/10	1	40.40	5	40.25	40.25	-4	3,878	-0.10%
2019/07/08	5	40.15	0	0.00	40.20	5	3,957	0.13%
2019/07/05	1	40.30	0.1	40.35	40.25	0.9	3,989	0.02%
2019/07/04	1	40.30	1	40.30	40.35	0	4,027	0.00%
2019/07/02	5	40.00	4	40.00	40.00	1	4,035	0.02%
2019/07/01	51	40.11	1	40.10	39.90	50	4,041	1.24%
2019/06/27	2	40.70	1	40.65	40.70	1	4,021	0.02%
2019/06/26	28	40.15	0	0.00	40.45	28	4,005	0.70%
2019/06/25	4	40.10	0	0.00	40.30	4	4,038	0.10%
2019/06/20	0	0.00	0.4	40.35	40.35	-0.4	4,049	-0.01%
2019/06/19	5	39.75	4	39.90	40.25	1	4,059	0.02%
2019/06/17	1	39.50	0	0.00	39.50	1	4,040	0.02%
2019/06/14	1	39.20	1	39.30	39.30	0	4,044	0.00%
2019/06/13	18	39.19	1	39.20	39.10	17	4,028	0.42%
2019/06/12	27	39.52	0	0.00	39.55	27	4,083	0.66%
2019/06/11	10	40.15	0	0.00	40.10	10	4,023	0.25%
2019/06/10	1	40.10	1	40.30	40.40	0	3,992	0.00%
2019/06/06	3	40.10	10	40.10	40.15	-7	3,963	-0.18%
2019/06/05	0	0.00	41	40.00	40.10	-41	3,948	-1.04%
2019/06/04	1	39.90	0	0.00	39.80	1	3,922	0.03%
2019/06/03	0	0.00	3	40.05	40.00	-3	3,913	-0.08%
2019/05/31	0	0.00	1	40.00	40.10	-1	3,899	-0.03%
2019/05/30	0	0.00	21	40.15	40.05	-21	3,877	-0.54%
2019/05/29	0	0.00	2	39.80	39.60	-2	3,889	-0.05%
2019/05/28	0	0.00	20	40.00	40.00	-20	3,918	-0.51%
2019/05/27	0	0.00	1	39.95	40.00	-1	3,864	-0.03%
2019/05/24	13	39.45	1	39.50	39.40	12	3,855	0.31%
2019/05/22	4	40.16	0	0.00	40.15	4	3,830	0.10%
2019/05/21	0	0.00	32	40.16	40.65	-32	3,842	-0.83%
2019/05/20	1	39.25	1	39.55	39.35	0	3,766	0.00%
2019/05/17	0	0.00	1	39.35	38.65	-1	3,753	-0.03%
2019/05/16	31	38.62	0	0.00	38.65	31	3,756	0.83%
2019/05/15	2	39.00	0	0.00	39.00	2	3,749	0.05%
2019/05/14	24	38.70	0	0.00	38.75	24	3,736	0.64%
2019/05/13	6	39.03	0	0.00	39.10	6	3,689	0.16%
2019/05/10	52	39.70	0	0.00	39.70	52	3,645	1.43%
2019/05/09	102	40.19	0	0.00	39.95	102	3,642	2.80%	大買/鉅額交易
2019/05/07	22	40.63	2	40.85	40.85	20	3,503	0.57%
2019/05/03	11	41.55	0	0.00	41.70	11	3,390	0.32%
2019/05/02	32	41.63	15	41.55	41.45	17	3,385	0.50%
2019/04/30	6	41.32	0	0.00	41.25	6	3,366	0.18%
2019/04/29	0	0.00	34	41.57	41.60	-34	3,305	-1.03%
2019/04/26	0	0.00	3	40.88	41.00	-3	3,252	-0.09%
2019/04/25	85	40.47	1	40.35	40.40	84	3,231	2.60%
2019/04/24	3	40.98	6	41.04	41.05	-3	3,100	-0.10%
2019/04/23	2	40.90	1	41.00	41.00	1	3,036	0.03%
2019/04/22	8	41.36	1	41.40	41.00	7	2,998	0.23%
2019/04/19	6	41.23	1	41.30	41.20	5	2,929	0.17%
2019/04/18	1	41.00	0	0.00	41.05	1	2,856	0.04%
2019/04/16	4	41.05	0	0.00	41.00	4	2,720	0.15%
2019/04/15	3	41.37	0	0.00	41.30	3	2,687	0.11%
2019/04/12	1	41.45	0	0.00	41.50	1	2,632	0.04%
2019/04/10	0	0.00	2	42.60	42.55	-2	2,562	-0.08%
2019/04/08	0	0.00	3	41.65	41.70	-3	2,546	-0.12%
2019/04/02	1	41.45	2	41.50	41.45	-1	2,592	-0.04%
2019/04/01	1	41.55	0	0.00	41.45	1	2,590	0.04%
2019/03/28	6	41.60	5	41.35	41.40	1	2,748	0.04%
2019/03/27	2	41.40	2	41.58	41.90	0	2,725	0.00%
2019/03/26	6	41.73	1	41.60	41.65	5	2,711	0.18%
2019/03/25	1	41.65	0	0.00	42.20	1	2,660	0.04%
2019/03/22	0	0.00	3	42.85	42.95	-3	2,616	-0.11%
2019/03/18	1	42.80	1	43.10	43.15	0	2,616	0.00%
2019/03/14	1	42.70	2	42.88	42.85	-1	2,477	-0.04%
2019/03/13	1	42.80	2	42.98	43.00	-1	2,491	-0.04%
2019/03/12	2	42.93	0	0.00	42.85	2	2,512	0.08%
2019/03/05	0	0.00	1	43.15	43.10	-1	2,812	-0.04%
2019/03/04	1	42.70	0	0.00	43.55	1	2,839	0.04%
2019/02/26	0	0.00	1	44.00	44.05	-1	2,770	-0.04%
2019/02/20	0	0.00	1	43.35	43.25	-1	2,753	-0.04%
2019/02/15	1	42.95	0	0.00	42.40	1	2,825	0.04%
2019/02/14	2	43.45	0	0.00	43.20	2	2,905	0.07%
2019/01/28	1	42.75	5	42.70	42.70	-4	3,098	-0.13%
2019/01/10	1	42.05	0	0.00	42.55	1	3,349	0.03%
2019/01/09	0	0.00	1	42.65	42.65	-1	3,376	-0.03%
2019/01/08	0	0.00	1	42.00	41.80	-1	3,377	-0.03%
2019/01/07	0	0.00	1	41.80	41.90	-1	3,428	-0.03%
2019/01/04	0	0.00	3	41.03	41.20	-3	3,446	-0.09%
2019/01/03	0	0.00	1	40.85	41.05	-1	3,602	-0.03%
2019/01/02	1	40.20	0	0.00	40.20	1	3,626	0.03%
2018/12/28	117	41.00	117	41.13	40.85	0	3,646	0.00%	大買/大賣/
2018/12/27	0	0.00	3	40.58	40.55	-3	3,679	-0.08%
2018/12/25	0	0.00	1	40.65	40.30	-1	3,694	-0.03%
2018/12/24	9	41.21	7	41.48	41.15	2	3,707	0.05%
2018/12/22	2	40.68	1	41.00	41.00	1	3,697	0.03%
2018/12/21	5	40.99	0	0.00	40.00	5	3,756	0.13%
2018/12/20	0	0.00	1	43.10	43.10	-1	3,600	-0.03%
2018/12/19	0	0.00	1	43.45	43.05	-1	3,587	-0.03%
2018/12/14	1	42.25	2	42.90	42.90	-1	3,681	-0.03%
2018/12/13	0	0.00	3	42.60	43.00	-3	3,694	-0.08%
2018/12/12	0	0.00	1	41.80	41.55	-1	3,724	-0.03%
2018/12/11	0	0.00	40	40.90	41.25	-40	3,718	-1.08%
2018/12/06	1	41.75	0	0.00	41.75	1	3,784	0.03%
2018/12/05	1	42.25	0	0.00	42.60	1	3,773	0.03%
2018/12/04	1	42.80	1	43.40	43.40	0	3,811	0.00%
2018/12/03	3	42.70	2	43.28	43.20	1	3,805	0.03%
2018/11/30	0	0.00	3	42.15	42.50	-3	3,790	-0.08%
2018/11/29	0	0.00	1	41.25	41.60	-1	3,692	-0.03%
2018/11/26	1	40.20	1	40.85	40.60	0	3,671	0.00%
2018/11/20	0	0.00	1	40.25	40.30	-1	3,722	-0.03%
2018/11/19	2	40.00	0	0.00	40.00	2	3,757	0.05%
2018/11/16	0	0.00	104	39.81	40.45	-104	3,768	-2.76%	大賣/鉅額交易
2018/11/14	22	38.72	0	0.00	39.10	22	3,785	0.58%
2018/11/13	32	38.25	2	38.65	39.20	30	3,790	0.79%
2018/11/12	58	39.13	2	39.75	39.10	56	3,715	1.51%
2018/11/09	11	41.73	7	42.01	41.50	4	3,620	0.11%
2018/11/02	1	42.90	0	0.00	43.35	1	3,802	0.03%
2018/10/31	0	0.00	1	43.30	43.55	-1	4,011	-0.02%
2018/10/30	1	42.50	3	42.45	42.55	-2	4,149	-0.05%
2018/10/29	1	41.70	1	41.75	41.50	0	4,138	0.00%
2018/10/26	1	41.70	1	41.10	41.55	0	4,157	0.00%
2018/10/25	0	0.00	1	41.90	41.80	-1	4,162	-0.02%
2018/10/24	2	41.33	4	42.33	42.50	-2	4,211	-0.05%
2018/10/23	5	41.94	2	41.98	42.10	3	4,224	0.07%
2018/10/22	1	42.40	0	0.00	42.60	1	4,259	0.02%
2018/10/19	2	42.23	3	42.25	42.50	-1	4,270	-0.02%
2018/10/18	1	43.00	1	42.75	42.80	0	4,251	0.00%
2018/10/17	1	43.15	1	43.35	43.30	0	4,266	0.00%
2018/10/16	2	42.80	2	42.98	42.65	0	4,240	0.00%
2018/10/15	2	42.80	0	0.00	42.60	2	4,238	0.05%
2018/10/12	1	43.35	2	43.20	43.60	-1	4,205	-0.02%
2018/10/11	1	43.05	1	42.95	43.35	0	4,201	0.00%
2018/10/09	0	0.00	1	45.65	45.60	-1	4,095	-0.02%
2018/10/08	2	45.60	1	45.65	45.50	1	4,078	0.02%
2018/10/05	1	45.80	3	45.70	45.70	-2	4,128	-0.05%
2018/10/04	2	46.48	0	0.00	46.30	2	4,180	0.05%
2018/10/02	1	47.70	0	0.00	47.30	1	4,181	0.02%
2018/09/27	0	0.00	3	48.30	48.45	-3	4,159	-0.07%
2018/09/26	0	0.00	1	47.80	47.80	-1	4,112	-0.02%
2018/09/25	0	0.00	1	48.00	48.10	-1	4,137	-0.02%
2018/09/21	0	0.00	2	48.00	47.85	-2	4,134	-0.05%
2018/09/20	1	47.80	1	48.30	47.70	0	4,109	0.00%
2018/09/19	0	0.00	10	48.20	48.25	-10	4,106	-0.24%
2018/09/18	3	47.82	1	47.95	47.90	2	4,085	0.05%
2018/09/17	0	0.00	2	47.30	47.30	-2	4,055	-0.05%
2018/09/12	0	0.00	2	46.48	46.55	-2	4,045	-0.05%
2018/09/11	0	0.00	1	46.50	46.45	-1	4,063	-0.02%
2018/09/10	1	46.05	0	0.00	45.85	1	4,137	0.02%
2018/09/07	2	46.20	1	46.75	46.65	1	4,176	0.02%
2018/09/06	6	46.12	3	46.78	46.65	3	4,185	0.07%
2018/09/03	0	0.00	2	47.05	46.95	-2	4,257	-0.05%
2018/08/31	0	0.00	1	46.90	46.90	-1	4,244	-0.02%
2018/08/28	0	0.00	2	46.23	46.35	-2	4,274	-0.05%
2018/08/27	1	45.55	2	45.60	45.50	-1	4,280	-0.02%
2018/08/24	2	45.90	0	0.00	45.50	2	4,282	0.05%
2018/08/23	4	46.19	0	0.00	46.10	4	4,370	0.09%
2018/08/22	2	46.63	10	46.65	46.60	-8	4,375	-0.18%
2018/08/20	0	0.00	1	47.30	47.10	-1	4,144	-0.02%
2018/08/16	1	46.10	2	47.03	47.05	-1	4,166	-0.02%
2018/08/15	1	46.80	0	0.00	46.25	1	4,205	0.02%
2018/08/14	0	0.00	2	47.15	47.25	-2	4,240	-0.05%
2018/08/13	6	47.72	1	47.25	47.25	5	4,268	0.12%
2018/08/08	1	49.00	1	49.70	49.05	0	4,280	0.00%
2018/08/07	6	49.06	0	0.00	49.45	6	4,302	0.14%
2018/08/06	10	48.50	12	48.61	48.80	-2	4,227	-0.05%
2018/07/31	0	0.00	1	47.30	47.30	-1	4,018	-0.02%
2018/07/27	1	46.85	3	46.92	46.85	-2	3,963	-0.05%
2018/07/24	0	0.00	1	45.70	45.80	-1	3,938	-0.03%
2018/07/18	1	45.45	0	0.00	45.65	1	3,938	0.03%
2018/07/17	2	44.80	6	45.11	45.30	-4	3,917	-0.10%
2018/07/16	2	44.50	0	0.00	44.40	2	3,900	0.05%
2018/07/13	4	44.20	0	0.00	44.40	4	3,966	0.10%
2018/07/12	10	45.40	1	45.70	46.00	9	3,931	0.23%
2018/07/11	0	0.00	2	45.25	45.25	-2	3,856	-0.05%
2018/07/09	1	44.65	1	45.25	45.10	0	3,846	0.00%
2018/07/06	1	44.65	0	0.00	44.60	1	3,884	0.03%
2018/07/04	0	0.00	1	45.40	45.55	-1	3,880	-0.03%
2018/07/03	2	44.65	0	0.00	44.70	2	3,942	0.05%
2018/07/02	1	45.40	0	0.00	45.25	1	3,954	0.03%
2018/06/29	0	0.00	1	45.50	45.85	-1	3,974	-0.03%
2018/06/28	0	0.00	4	44.55	44.65	-4	3,980	-0.10%
2018/06/25	3	45.00	0	0.00	45.00	3	4,253	0.07%
2018/06/21	4	45.55	0	0.00	45.20	4	4,335	0.09%
2018/06/19	2	45.38	3	45.53	45.10	-1	4,403	-0.02%
2018/06/15	3	46.82	0	0.00	46.25	3	4,410	0.07%
2018/06/14	1	47.00	2	47.05	46.70	-1	4,342	-0.02%
2018/06/13	1	48.20	0	0.00	47.50	1	4,320	0.02%
2018/06/12	1	47.65	2	47.85	47.85	-1	4,403	-0.02%
2018/06/06	1	46.30	5	46.70	46.60	-4	4,452	-0.09%
2018/06/05	6	46.01	11	46.15	46.25	-5	4,422	-0.11%
2018/06/04	1	45.00	2	45.35	45.65	-1	4,400	-0.02%
2018/06/01	1	45.15	0	0.00	45.25	1	4,418	0.02%
2018/05/31	1	44.95	5.2	45.49	45.60	-4.2	4,426	-0.09%
2018/05/30	10	44.95	0	0.00	44.95	10	4,338	0.23%
2018/05/29	0	0.00	1	45.50	45.55	-1	4,343	-0.02%
2018/05/25	2	45.88	4	46.10	45.85	-2	4,427	-0.05%
2018/05/24	1	46.05	0	0.00	46.10	1	4,470	0.02%
2018/05/22	5	45.75	8	46.16	46.60	-3	4,522	-0.07%
2018/05/21	1	45.55	0	0.00	45.60	1	4,511	0.02%
2018/05/18	1	44.85	1	44.80	44.85	0	4,517	0.00%
2018/05/17	3	44.48	8	44.83	44.85	-5	4,645	-0.11%
2018/05/16	10	44.08	51	44.49	44.50	-41	4,687	-0.87%
2018/05/15	7	45.00	51	45.19	45.00	-44	4,683	-0.94%
2018/05/14	18	45.95	0	0.00	45.90	18	4,768	0.38%
2018/05/11	2	46.10	3	46.25	46.25	-1	4,760	-0.02%
2018/05/10	2	46.13	0	0.00	46.00	2	4,760	0.04%
2018/05/09	6	46.08	3	46.00	46.00	3	4,766	0.06%
2018/05/08	100	46.20	0	0.00	46.20	100	4,832	2.07%
2018/05/07	1	46.40	0	0.00	46.40	1	4,859	0.02%
2018/04/26	0	0.00	17	47.30	47.05	-17	4,953	-0.34%
2018/04/24	5	47.85	0	0.00	47.85	5	5,014	0.10%
2018/04/23	0	0.00	24	47.60	47.70	-24	5,103	-0.47%
2018/04/20	4	47.90	0	0.00	47.90	4	5,112	0.08%
2018/04/19	10	48.16	1	48.30	48.15	9	5,112	0.18%
2018/04/13	3	47.75	1	47.75	47.75	2	5,192	0.04%
2018/04/12	8	47.95	0	0.00	47.80	8	5,243	0.15%
2018/04/11	2	48.00	6	48.00	48.05	-4	5,262	-0.08%
2018/04/10	3	48.05	0	0.00	47.90	3	5,278	0.06%
2018/04/09	2	47.88	4	47.78	48.05	-2	5,268	-0.04%
2018/04/03	3	46.70	1	46.55	46.70	2	5,250	0.04%
2018/04/02	3	46.92	3	46.88	46.80	0	5,274	0.00%
2018/03/31	2	47.18	1	47.10	47.05	1	5,295	0.02%
2018/03/30	1	47.10	2	47.35	47.05	-1	5,263	-0.02%
2018/03/29	5	47.18	3	47.42	47.35	2	5,203	0.04%
2018/03/28	2	47.93	11	48.08	47.80	-9	5,071	-0.18%
2018/03/27	8	48.69	1	48.70	48.60	7	5,003	0.14%
2018/03/23	3	49.13	2	49.15	49.25	1	4,943	0.02%
2018/03/22	0	0.00	1	49.50	49.65	-1	4,920	-0.02%
2018/03/21	6	49.28	0	0.00	49.50	6	4,887	0.12%
2018/03/19	2	50.15	0	0.00	49.90	2	4,845	0.04%
2018/03/16	7	50.29	0	0.00	50.10	7	4,849	0.14%
2018/03/14	1	50.20	1	50.70	50.50	0	4,772	0.00%
2018/03/12	2	50.13	0	0.00	50.30	2	4,801	0.04%
2018/03/09	2	49.25	0	0.00	49.25	2	4,817	0.04%
2018/03/08	2	49.18	0	0.00	49.20	2	4,936	0.04%
2018/03/06	3	49.40	0	0.00	49.20	3	5,016	0.06%
2018/03/05	4	49.30	4	49.75	49.10	0	5,177	0.00%
2018/03/02	1	49.55	0	0.00	49.75	1	5,254	0.02%
2018/02/27	4	50.40	4	50.80	50.20	0	5,244	0.00%
2018/02/23	3	50.00	1	50.00	50.40	2	5,183	0.04%
2018/02/22	1	49.50	1	49.55	49.60	0	5,217	0.00%
2018/02/21	2	49.78	0	0.00	50.00	2	5,162	0.04%
2018/02/12	2	48.95	6	48.89	48.95	-4	5,113	-0.08%
2018/02/09	3	47.27	3	47.25	47.40	0	5,109	0.00%
2018/02/08	4	48.98	2	49.25	49.00	2	5,034	0.04%
2018/02/07	3	49.50	0	0.00	49.10	3	5,038	0.06%
2018/02/06	2	49.25	14	49.00	49.40	-12	5,004	-0.24%
2018/02/05	14	50.99	0	0.00	50.90	14	5,000	0.28%
2018/02/01	0	0.00	0.4	51.50	51.00	-0.4	4,933	-0.01%
2018/01/31	2	50.85	0	0.00	50.80	2	4,930	0.04%
2018/01/29	1	51.10	0	0.00	51.60	1	4,824	0.02%
2018/01/24	2	51.35	0	0.00	51.60	2	4,704	0.04%
2018/01/23	1	51.60	2	51.70	51.70	-1	4,688	-0.02%
2018/01/22	8	51.75	0	0.00	51.90	8	4,681	0.17%
2018/01/19	2	52.30	1	52.40	52.20	1	4,629	0.02%
2018/01/18	2	52.50	0	0.00	52.40	2	4,583	0.04%
2018/01/17	0	0.00	89	52.16	52.60	-89	4,528	-1.97%
2018/01/16	3	51.57	4	51.60	51.80	-1	4,415	-0.02%
2018/01/15	7	51.63	20	51.70	51.60	-13	4,386	-0.30%
2018/01/12	9	51.44	0	0.00	51.60	9	4,365	0.21%
2018/01/11	2	51.10	0	0.00	51.30	2	4,313	0.05%
2018/01/09	2	51.00	0	0.00	51.20	2	4,257	0.05%
2018/01/08	2	51.50	61	51.59	51.60	-59	4,174	-1.41%
2018/01/05	3	51.27	1	51.70	51.50	2	4,120	0.05%
2018/01/04	1	52.00	0	0.00	51.60	1	4,086	0.02%
2018/01/02	12	51.68	0	0.00	51.70	12	4,032	0.30%