正新 (2105)-元大-前金券商分點個股進出

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－元大-前金券商分點個股進出

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

元大-前金券商分點個股進出
元大-前金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	0	0.00	10	47.05	46.90	-10	4,916	-0.20%
2024/04/25	0	0.00	1	45.95	46.10	-1	4,756	-0.02%
2024/04/24	5	46.25	0	0.00	46.10	5	4,755	0.11%
2024/04/23	1	47.70	1	47.40	47.10	0	4,688	0.00%
2024/04/22	1	47.35	0	0.00	47.45	1	4,751	0.02%
2024/04/17	10	47.95	0	0.00	48.00	10	4,650	0.22%
2024/04/16	1	48.00	1.7	48.29	48.20	-0.7	4,626	-0.02%
2024/04/15	0.5	49.50	12.2	49.78	49.45	-11.8	4,574	-0.26%
2024/04/12	0.3	48.75	4.1	48.70	48.70	-3.8	4,535	-0.08%
2024/04/11	0	0.00	3	49.33	49.20	-3	4,517	-0.07%
2024/04/10	0	0.00	0.3	49.17	49.10	-0.3	4,514	-0.01%
2024/04/09	0.3	49.55	1	49.65	49.65	-0.7	4,568	-0.02%
2024/04/08	0	0.00	0	49.00	48.55	0	4,601	0.00%
2024/04/03	0	0.00	0	48.80	48.70	0	4,588	0.00%
2024/04/02	10.5	48.95	1	48.55	48.80	9.5	4,561	0.21%
2024/04/01	0.5	49.95	4	50.15	49.75	-3.5	4,560	-0.08%
2024/03/29	1	50.00	0.1	49.98	50.00	0.9	4,566	0.02%
2024/03/28	2	49.60	1	49.70	49.70	1	4,531	0.02%
2024/03/27	3	50.02	3.1	49.90	49.85	-0.1	4,663	0.00%
2024/03/26	0	0.00	17.1	48.72	48.85	-17.1	4,973	-0.34%
2024/03/25	0	0.00	5	47.97	48.15	-5	5,384	-0.09%
2024/03/22	10	48.15	0	0.00	48.10	10	5,850	0.17%
2024/03/21	0	0.00	2	48.60	49.15	-2	6,293	-0.03%
2024/03/20	0	0.00	10.1	48.75	48.40	-10.1	6,762	-0.15%
2024/03/19	20	48.18	0.1	47.70	47.80	19.9	6,807	0.29%
2024/03/18	1.1	49.06	65.1	49.29	49.50	-64.1	6,858	-0.93%
2024/03/15	13	47.89	2	47.75	48.20	11	6,781	0.16%
2024/03/14	5	47.70	5.1	47.79	47.65	-0.1	6,721	0.00%
2024/03/12	0	0.00	5	46.09	46.50	-5	6,803	-0.07%
2024/03/08	0	0.00	0.1	46.05	46.30	-0.1	7,198	0.00%
2024/03/07	1	45.70	1	45.55	45.90	0	7,479	0.00%
2024/03/06	0	0.00	1	46.00	46.05	-1	7,524	-0.01%
2024/03/05	0	0.00	3	46.60	46.05	-3	7,635	-0.04%
2024/03/04	0	0.00	1	46.51	46.75	-1	7,683	-0.01%
2024/02/29	0	0.00	2	46.55	46.95	-2	7,836	-0.03%
2024/02/27	0	0.00	1	45.95	46.30	-1	7,785	-0.01%
2024/02/23	0	0.00	1	46.35	46.30	-1	7,848	-0.01%
2024/02/21	2	45.55	0	45.65	45.85	2	7,974	0.02%
2024/02/20	0	0.00	1	45.75	46.00	-1	8,052	-0.01%
2024/02/19	11	46.70	1	46.26	46.40	10	8,186	0.12%
2024/02/16	0	0.00	13	46.17	46.55	-13	8,334	-0.16%
2024/02/15	0	0.00	0.1	45.45	45.10	-0.1	8,361	0.00%
2024/02/05	0	0.00	1	45.60	45.45	-1	8,405	-0.01%
2024/02/02	0	0.00	0.1	45.20	45.70	-0.1	8,426	0.00%
2024/02/01	0	44.85	0	0.00	44.85	0	8,426	0.00%
2024/01/31	25	45.45	5.2	45.35	45.45	19.9	8,453	0.23%
2024/01/30	0	44.95	0	0.00	45.10	0	8,500	0.00%
2024/01/29	1	45.00	0	0.00	45.20	1	8,572	0.01%
2024/01/25	1	44.45	0	0.00	44.35	1	8,606	0.01%
2024/01/23	0	0.00	4	43.30	43.20	-4	8,675	-0.05%
2024/01/19	0	0.00	1	42.70	43.15	-1	8,706	-0.01%
2024/01/15	0	0.00	3	43.53	43.65	-3	8,670	-0.03%
2024/01/11	10	42.85	0	0.00	43.60	10	8,766	0.11%
2024/01/08	1	45.10	0	0.00	45.10	1	8,839	0.01%
2024/01/05	2	45.10	5	45.05	45.00	-3	8,912	-0.03%
2024/01/03	1	44.75	4	44.74	44.95	-3	9,315	-0.03%
2024/01/02	0	0.00	1	45.20	45.55	-1	9,284	-0.01%
2023/12/29	0	0.00	1	45.25	44.90	-1	9,312	-0.01%
2023/12/27	0	0.00	2.6	44.79	44.90	-2.6	9,441	-0.03%
2023/12/26	0	0.00	1	44.50	44.50	-1	9,419	-0.01%
2023/12/25	1	44.95	0	0.00	44.75	1	9,438	0.01%
2023/12/22	12	46.00	1	46.90	45.45	11	9,439	0.12%
2023/12/21	12	45.53	2	45.95	47.90	10	9,287	0.11%
2023/12/20	0	0.00	3	46.13	47.00	-3	8,874	-0.03%
2023/12/19	1	46.25	1	46.25	46.25	0	8,458	0.00%
2023/12/18	1	46.35	18	46.25	46.60	-17	8,068	-0.21%
2023/12/15	2	45.45	10	45.41	45.35	-8	7,684	-0.10%
2023/12/14	1	45.35	1.2	45.47	45.30	-0.2	7,343	0.00%
2023/12/13	14	45.70	0.1	45.00	45.00	13.9	7,361	0.19%
2023/12/12	1	46.35	19	46.18	46.30	-18	7,329	-0.25%
2023/12/11	0	0.00	1.3	45.44	45.40	-1.3	7,273	-0.02%
2023/12/08	2	45.18	0	0.00	45.00	2	7,356	0.03%
2023/12/07	1.5	45.44	7.1	45.45	44.85	-5.6	7,324	-0.08%
2023/12/06	5	45.02	7	45.03	45.00	-2	7,366	-0.03%
2023/12/05	7	44.30	2	44.40	44.25	5	7,404	0.07%
2023/12/04	20.5	46.11	53.1	45.20	44.70	-32.6	7,195	-0.45%
2023/12/01	28	47.08	0	0.00	46.50	28	6,918	0.40%
2023/11/30	1	47.40	0	0.00	47.05	1	6,870	0.01%
2023/11/29	14.5	47.45	2	47.58	47.30	12.5	6,788	0.18%
2023/11/28	2.5	47.47	44	47.54	47.45	-41.5	6,868	-0.60%
2023/11/27	48	46.93	37	46.99	46.85	11	6,925	0.16%
2023/11/24	0	0.00	1	46.10	46.10	-1	7,031	-0.01%
2023/11/22	2	46.15	2	46.35	46.20	0	7,191	0.00%
2023/11/21	3.2	45.89	11.1	46.07	46.10	-7.8	7,189	-0.11%
2023/11/20	6.3	45.82	1.6	45.62	45.65	4.7	7,140	0.07%
2023/11/17	2.6	46.55	2	46.75	46.55	0.6	7,059	0.01%
2023/11/16	2	46.65	2.7	46.46	45.90	-0.7	7,001	-0.01%
2023/11/15	3	45.95	12	46.18	46.55	-9	6,860	-0.13%
2023/11/14	1	45.40	1	45.90	45.50	0	6,711	0.00%
2023/11/13	1.3	45.03	10	45.20	45.65	-8.7	6,650	-0.13%
2023/11/10	1	45.20	3	44.98	44.80	-2	6,582	-0.03%
2023/11/09	0	0.00	3	44.70	44.80	-3	6,546	-0.05%
2023/11/08	0	0.00	23	44.95	45.00	-23	6,540	-0.35%
2023/11/07	2	44.90	5	44.84	44.95	-3	6,576	-0.05%
2023/11/06	3	44.65	1.1	44.71	44.80	2	6,523	0.03%
2023/11/03	2.7	43.87	27	43.88	44.30	-24.3	6,454	-0.38%
2023/11/02	1.4	44.25	0	0.00	43.75	1.4	6,463	0.02%
2023/11/01	0.4	44.07	0	0.00	44.00	0.4	6,434	0.01%
2023/10/31	2.6	44.00	10	44.40	44.15	-7.5	6,443	-0.12%
2023/10/26	0	44.00	0	0.00	43.85	0	6,457	0.00%
2023/10/25	2	43.85	1	44.05	44.00	1	6,407	0.02%
2023/10/24	0.4	42.95	1	43.00	43.00	-0.6	6,363	-0.01%
2023/10/20	6	42.78	1	42.95	42.90	5	6,343	0.08%
2023/10/19	9.3	43.25	1	43.45	43.40	8.3	6,328	0.13%
2023/10/18	6	43.35	28.3	43.22	43.40	-22.3	6,305	-0.35%
2023/10/17	12.5	43.79	2.9	43.54	43.20	9.6	6,268	0.15%
2023/10/16	3	43.93	1.1	43.89	44.30	1.9	6,264	0.03%
2023/10/13	3	44.38	0	0.00	44.15	3	6,248	0.05%
2023/10/12	7.5	44.55	7	44.64	44.95	0.5	6,237	0.01%
2023/10/11	17.6	44.38	18.8	44.28	44.80	-1.3	6,100	-0.02%
2023/10/06	1	42.80	0.7	42.88	43.10	0.3	5,908	0.00%
2023/10/05	3	42.60	11.6	42.71	42.85	-8.6	5,915	-0.15%
2023/10/04	1	41.90	2.2	41.73	41.70	-1.2	5,877	-0.02%
2023/10/03	0	0.00	9	41.83	42.40	-9	5,940	-0.15%
2023/10/02	5	42.55	1	42.50	42.45	4	5,915	0.07%
2023/09/28	1	42.50	2	42.53	42.50	-1	5,972	-0.02%
2023/09/27	2	42.53	1	42.40	42.45	1	5,992	0.02%
2023/09/26	7	42.62	7	42.80	42.60	0	6,043	0.00%
2023/09/25	1	42.75	2.7	42.41	42.60	-1.7	6,147	-0.03%
2023/09/22	8	42.89	11	43.12	42.90	-3	6,185	-0.05%
2023/09/21	8	42.99	18	42.72	42.60	-10	6,147	-0.16%
2023/09/20	11	43.75	7.1	43.67	43.40	3.9	6,069	0.06%
2023/09/19	31	43.81	15.6	43.89	43.90	15.4	6,058	0.25%
2023/09/18	11.9	43.21	2.2	43.21	43.10	9.7	5,931	0.16%
2023/09/15	11	42.44	0	0.00	42.65	11	5,870	0.19%
2023/09/14	9.3	42.60	6	42.60	42.75	3.3	5,794	0.06%
2023/09/13	24.2	42.45	25	42.22	42.65	-0.8	5,816	-0.01%
2023/09/12	9	41.47	2	41.38	41.80	7	5,928	0.12%
2023/09/11	30	41.67	16.1	41.51	41.65	13.9	5,984	0.23%
2023/09/08	20	40.85	233.3	41.32	41.40	-213.3	5,956	-3.58%	大賣/鉅額交易
2023/09/07	0.5	39.70	0	0.00	39.70	0.5	5,823	0.01%
2023/09/06	1	39.65	1	39.70	39.75	0	5,835	0.00%
2023/09/05	0	0.00	2	39.93	40.00	-2	5,832	-0.03%
2023/09/04	6	40.61	3	40.58	40.10	3	5,843	0.05%
2023/09/01	4	40.23	238.6	40.42	40.45	-234.6	5,794	-4.05%	大賣/鉅額交易
2023/08/31	4	39.38	4	39.81	39.65	0	5,662	0.00%
2023/08/30	21	39.88	24.2	40.12	39.75	-3.1	5,531	-0.06%
2023/08/29	22.1	39.44	54.1	39.44	39.55	-31.9	5,428	-0.59%
2023/08/28	0	0.00	20	37.45	37.50	-20	5,286	-0.38%
2023/08/25	12	37.48	0	0.00	37.40	12	5,640	0.21%
2023/08/24	10	37.85	0	0.00	37.85	10	5,661	0.18%
2023/08/23	10	37.95	0	0.00	38.10	10	5,674	0.18%
2023/08/22	1	38.05	0.1	37.88	38.05	0.9	5,697	0.02%
2023/08/18	0.2	37.90	0	0.00	37.75	0.2	5,780	0.00%
2023/08/17	2.3	37.75	0	0.00	37.95	2.3	5,839	0.04%
2023/08/16	1	37.35	0	0.00	37.40	1	5,862	0.02%
2023/08/11	14	38.20	2	38.33	38.40	12	5,999	0.20%
2023/08/10	16	36.88	0	0.00	36.90	16	6,087	0.26%
2023/08/09	6.1	37.34	0	0.00	37.35	6.1	6,098	0.10%
2023/08/08	10	37.25	0	0.00	37.70	10	6,100	0.16%
2023/08/04	10	37.25	0	0.00	37.15	10	6,111	0.16%
2023/08/02	2	37.38	0	0.00	37.35	2	6,103	0.03%
2023/08/01	20.1	37.92	0.2	38.02	37.90	19.9	6,041	0.33%
2023/07/31	0	0.00	0.1	38.55	38.45	-0.1	6,033	0.00%
2023/07/28	2	38.40	1	38.40	38.70	1	6,153	0.02%
2023/07/27	0.1	38.70	0	0.00	38.60	0.1	6,135	0.00%
2023/07/26	0	0.00	1	38.45	38.35	-1	6,140	-0.02%
2023/07/25	3	38.23	2	38.28	38.50	1	6,161	0.02%
2023/07/24	27	37.65	0	0.00	38.00	27	6,157	0.44%
2023/07/21	2	38.55	20	38.43	38.40	-18	6,166	-0.29%
2023/07/19	197	38.72	1	38.65	38.40	196	6,171	3.18%	大買/鉅額交易
2023/07/18	1	39.10	0	0.00	39.15	1	6,127	0.02%
2023/07/17	25	38.50	3	39.05	39.50	22	6,114	0.36%
2023/07/14	2	39.23	0	0.00	39.15	2	6,074	0.03%
2023/07/13	52	39.45	0	0.00	39.10	52	6,069	0.86%
2023/07/12	2	39.55	0	0.00	39.70	2	6,059	0.03%
2023/07/11	0	0.00	5	39.52	39.75	-5	6,101	-0.08%
2023/07/10	3	39.93	0	0.00	39.45	3	6,112	0.05%
2023/07/07	5.3	38.60	0	0.00	38.75	5.3	6,073	0.09%
2023/07/06	9	39.49	0	0.00	39.30	9	6,028	0.15%
2023/07/05	94	38.98	6	39.10	38.95	88	5,979	1.47%
2023/07/04	27	39.15	0	0.00	39.20	27	5,923	0.46%
2023/07/03	5	39.25	5	39.75	39.30	0	5,856	0.00%
2023/06/30	97	40.48	0	0.00	40.15	97	5,786	1.68%
2023/06/29	0	0.00	2.2	40.68	41.10	-2.2	5,711	-0.04%
2023/06/27	0	0.00	0.2	41.12	40.80	-0.2	5,768	0.00%
2023/06/26	0	0.00	0.1	40.75	40.75	-0.1	5,909	0.00%
2023/06/21	0	0.00	6	40.82	41.00	-6	6,390	-0.09%
2023/06/20	1	41.05	0	0.00	41.05	1	6,355	0.02%
2023/06/19	3	41.32	4	41.14	41.20	-1	6,291	-0.02%
2023/06/16	18	41.41	3	41.25	41.15	15	6,174	0.24%
2023/06/15	1.4	40.40	12	40.98	40.55	-10.7	5,878	-0.18%
2023/06/14	0	0.00	11	40.30	40.25	-11	5,792	-0.19%
2023/06/13	2	39.33	0	0.00	39.40	2	5,689	0.04%
2023/06/12	0	0.00	0.3	39.15	38.85	-0.3	5,626	-0.01%
2023/06/09	0	0.00	0.1	38.80	38.80	-0.1	5,604	0.00%
2023/06/08	0	0.00	2	38.50	38.55	-2	5,569	-0.04%
2023/06/05	0.3	39.05	1	39.20	38.80	-0.8	5,535	-0.01%
2023/06/02	0	0.00	1	38.55	39.10	-1	5,501	-0.02%
2023/06/01	0	0.00	1	38.20	37.85	-1	5,443	-0.02%
2023/05/31	5	39.49	0	0.00	39.00	5	5,339	0.09%
2023/05/30	2	39.95	1	39.85	39.80	1	4,973	0.02%
2023/05/29	0	0.00	3	39.62	39.60	-3	4,950	-0.06%
2023/05/25	2	39.80	1.1	40.08	39.90	0.9	4,979	0.02%
2023/05/24	0	0.00	2	39.70	39.80	-2	4,942	-0.04%
2023/05/23	10	40.05	0	0.00	39.95	10	4,911	0.20%
2023/05/22	12.2	40.41	2	40.43	40.50	10.2	4,841	0.21%
2023/05/19	3.1	40.25	0	0.00	40.15	3.1	4,785	0.06%
2023/05/18	11	39.88	12	39.95	40.00	-1	4,717	-0.02%
2023/05/17	1	39.50	5	39.80	39.80	-4	4,637	-0.09%
2023/05/16	1	39.50	6	39.48	39.75	-5	4,545	-0.11%
2023/05/15	10	38.73	13	38.85	38.90	-3	4,385	-0.07%
2023/05/12	0	0.00	2	38.40	38.50	-2	4,346	-0.05%
2023/05/11	0	0.00	2	38.40	38.55	-2	4,328	-0.05%
2023/05/09	2	38.43	0	0.00	38.40	2	4,345	0.05%
2023/05/08	0	0.00	1	38.70	38.60	-1	4,379	-0.02%
2023/05/05	0.1	38.90	4.6	38.77	38.40	-4.5	4,375	-0.10%
2023/05/04	2	39.00	16.1	38.76	38.80	-14.1	4,338	-0.32%
2023/05/02	11	37.80	0	0.00	37.95	11	4,217	0.26%
2023/04/26	0	0.00	1	37.10	37.10	-1	4,243	-0.02%
2023/04/25	12	37.65	0	0.00	36.95	12	4,220	0.28%
2023/04/24	1	37.00	20	37.00	37.15	-19	4,179	-0.45%
2023/04/19	7	37.60	0	0.00	37.40	7	4,191	0.17%
2023/04/17	1	37.75	2	37.80	37.90	-1	4,106	-0.02%
2023/04/14	1	38.20	1	38.20	38.00	0	4,047	0.00%
2023/04/13	1	37.60	0	0.00	37.30	1	3,959	0.03%
2023/04/12	8	37.63	0.3	37.70	37.75	7.7	3,885	0.20%
2023/04/10	3	37.25	5	37.25	37.15	-2	3,765	-0.05%
2023/04/07	3	36.80	0	0.00	36.80	3	3,711	0.08%
2023/04/06	1	36.30	0	0.00	36.25	1	3,686	0.03%
2023/03/31	0.1	37.00	0	0.00	36.55	0.1	3,645	0.00%
2023/03/29	2	35.98	0	0.00	36.55	2	3,540	0.06%
2023/03/28	7	35.99	0	0.00	35.95	7	3,482	0.20%
2023/03/27	29	36.62	2	36.45	36.20	27	3,425	0.79%
2023/03/24	20.1	37.68	8	37.77	37.65	12.1	3,235	0.37%
2023/03/23	0	0.00	1	34.90	34.95	-1	2,687	-0.04%
2023/03/14	1	34.35	0	0.00	34.30	1	2,618	0.04%
2023/03/07	1	35.00	0	0.00	34.95	1	2,691	0.04%
2023/02/24	0	0.00	1	34.85	34.25	-1	2,630	-0.04%
2023/02/22	3	34.65	0	0.00	34.60	3	2,526	0.12%
2023/02/21	0	0.00	2	34.60	35.05	-2	2,524	-0.08%
2023/02/20	0	0.00	5	34.61	34.60	-5	2,503	-0.20%
2023/02/15	0	0.00	0	34.30	34.05	0	2,635	0.00%
2023/02/13	2	34.00	0	0.00	34.15	2	2,666	0.07%
2023/02/10	1	33.85	0	34.05	33.95	1	2,675	0.04%
2023/02/09	0	0.00	1.5	33.90	33.90	-1.5	2,706	-0.06%
2023/02/08	4	33.93	0	0.00	33.90	4	2,696	0.15%
2023/02/07	1	33.85	0	0.00	34.00	1	2,683	0.04%
2023/02/03	3	34.60	0	0.00	34.55	3	2,624	0.11%
2023/02/01	1	34.50	0	0.00	34.70	1	2,665	0.04%
2023/01/11	0	0.00	3	34.73	34.70	-3	2,893	-0.10%
2022/12/27	1	34.25	0	0.00	34.20	1	3,307	0.03%
2022/12/23	0	0.00	0.1	33.90	33.75	-0.1	3,528	0.00%
2022/12/14	1.2	34.62	1	34.60	34.55	0.2	4,494	0.00%
2022/12/07	0	0.00	0	34.75	34.50	0	6,117	0.00%
2022/12/06	2	34.45	0	0.00	34.75	2	6,217	0.03%
2022/12/02	0	0.00	1	34.55	34.90	-1	6,221	-0.02%
2022/12/01	0	0.00	1	35.10	34.55	-1	6,223	-0.02%
2022/11/25	1	34.30	0	0.00	34.35	1	6,128	0.02%
2022/11/24	0	0.00	1	34.20	34.25	-1	6,164	-0.02%
2022/11/23	0	0.00	3	33.80	33.80	-3	6,163	-0.05%
2022/11/16	0	0.00	1	34.10	33.80	-1	6,202	-0.02%
2022/11/10	1	33.00	0.9	33.20	33.05	0.1	6,081	0.00%
2022/11/08	0	0.00	5	33.52	33.45	-5	6,181	-0.08%
2022/11/07	2	33.20	2	33.70	33.60	0	6,252	0.00%
2022/10/27	0	0.00	0.3	32.65	33.05	-0.3	6,348	0.00%
2022/10/24	0	32.10	1	32.30	32.00	-1	6,318	-0.02%
2022/10/21	2	32.23	0	0.00	32.00	2	6,274	0.03%
2022/10/20	4	32.70	0	0.00	32.80	4	6,191	0.06%
2022/10/19	0	0.00	3	33.50	33.50	-3	6,021	-0.05%
2022/10/17	0	0.00	3	33.80	34.00	-3	6,113	-0.05%
2022/10/13	1	34.60	1	34.85	34.05	0	6,135	0.00%
2022/10/12	1	35.00	15	34.55	34.85	-14	6,108	-0.23%
2022/10/11	5	34.41	2	34.45	34.55	3	6,132	0.05%
2022/10/07	16	35.59	3	35.55	35.25	13	6,118	0.21%
2022/10/05	6	35.64	4	35.83	35.70	2	6,143	0.03%
2022/10/04	1	35.35	2	35.33	35.35	-1	6,091	-0.02%
2022/10/03	1	35.30	0	0.00	35.00	1	6,085	0.02%
2022/09/30	0	0.00	1	35.95	35.70	-1	6,141	-0.02%
2022/09/29	2	36.43	1	36.40	36.40	1	6,023	0.02%
2022/09/28	0	0.00	10	36.73	36.30	-10	5,964	-0.17%
2022/09/26	3	37.23	5	36.94	36.95	-2	5,802	-0.03%
2022/09/23	14.1	37.53	24	37.45	37.35	-9.9	5,675	-0.17%
2022/09/22	8	38.48	6	38.56	38.80	2	5,493	0.04%
2022/09/21	3	39.67	14	39.45	39.25	-11	5,417	-0.20%
2022/09/20	5	39.45	12	39.59	39.60	-7	5,266	-0.13%
2022/09/19	10	39.09	10	39.11	39.45	0	5,117	0.00%
2022/09/16	7	38.73	31	38.73	39.50	-24	4,957	-0.48%
2022/09/15	22	38.75	428.1	38.60	38.40	-406.1	4,576	-8.87%	大賣/鉅額交易
2022/09/14	251	37.62	10	37.25	37.70	241	4,040	5.96%	大買/鉅額交易
2022/09/13	5	35.80	5	35.76	35.95	0	3,724	0.00%
2022/09/02	0	0.00	1	35.00	34.80	-1	3,767	-0.03%
2022/09/01	1	34.90	0	0.00	35.00	1	3,754	0.03%
2022/08/29	1	34.55	0	0.00	34.55	1	3,733	0.03%
2022/08/23	1	34.95	0	0.00	34.90	1	4,007	0.02%
2022/08/19	1	35.50	0	0.00	35.35	1	4,090	0.02%
2022/08/17	0	0.00	2	35.40	35.60	-2	4,128	-0.05%
2022/08/16	0	0.00	1	35.05	35.50	-1	4,111	-0.02%
2022/08/15	0	35.00	0	0.00	34.95	0	4,082	0.00%
2022/08/11	1	34.70	0	0.00	34.75	1	4,032	0.03%
2022/08/10	1	34.35	0	0.00	34.50	1	4,014	0.02%
2022/08/09	1	34.45	0	0.00	34.55	1	4,035	0.02%
2022/08/08	3	34.63	0	0.00	34.80	3	4,014	0.07%
2022/08/04	2	35.00	0	0.00	34.50	2	4,021	0.05%
2022/08/03	1	35.50	0	0.00	35.75	1	3,969	0.03%
2022/08/02	2	35.85	0	0.00	35.80	2	3,958	0.05%
2022/08/01	20	36.11	1	36.00	36.10	19	3,941	0.48%
2022/07/27	0	0.00	50	35.35	35.35	-50	3,904	-1.28%
2022/07/26	1	35.10	1	35.10	35.20	0	3,903	0.00%
2022/07/25	2	34.95	2.1	35.05	35.15	-0.1	3,902	0.00%
2022/07/22	3	35.72	0	0.00	35.60	3	3,851	0.08%
2022/07/21	0	0.00	0.1	36.10	36.15	-0.1	3,840	0.00%
2022/07/20	50	35.80	0	0.00	35.80	50	3,799	1.32%
2022/07/19	1	36.40	4	36.51	36.65	-3	3,781	-0.08%
2022/07/18	0	0.00	3.2	36.33	36.60	-3.2	3,752	-0.08%
2022/07/15	1	36.35	0	0.00	36.30	1	3,706	0.03%
2022/07/14	2	35.85	3	35.85	36.05	-1	3,698	-0.03%
2022/07/13	0	0.00	24	35.40	35.25	-24	3,643	-0.66%
2022/07/12	5	34.90	3	35.05	34.90	2	3,605	0.06%
2022/07/08	3	36.18	151.4	36.34	36.10	-148.4	3,582	-4.14%	大賣/鉅額交易
2022/07/06	0	0.00	1	34.95	34.70	-1	3,468	-0.03%
2022/07/05	0	0.00	4.1	35.60	35.45	-4.1	3,482	-0.12%
2022/07/04	0	0.00	0.1	35.15	34.80	-0.1	3,437	0.00%
2022/07/01	0	0.00	0.2	34.95	34.25	-0.2	3,466	-0.01%
2022/06/30	4	35.25	17	35.28	35.40	-13	3,467	-0.37%
2022/06/28	1	35.65	0	0.00	35.70	1	3,479	0.03%
2022/06/27	2	35.80	1	35.60	35.70	1	3,569	0.03%
2022/06/24	1	35.65	7	35.54	35.45	-6	3,554	-0.17%
2022/06/23	0	0.00	1	35.00	35.10	-1	3,521	-0.03%
2022/06/22	0	0.00	2	34.40	34.45	-2	3,497	-0.06%
2022/06/20	6	34.03	0	0.00	33.75	6	3,500	0.17%
2022/06/17	1	34.50	4	34.60	34.40	-3	3,477	-0.09%
2022/06/14	3	34.95	5	34.80	34.95	-2	3,466	-0.06%
2022/06/10	7	35.44	0	0.00	35.50	7	3,485	0.20%
2022/06/09	2	35.80	0	0.00	35.75	2	3,502	0.06%
2022/06/08	0	0.00	150	35.75	35.80	-150	3,487	-4.30%	大賣/鉅額交易
2022/06/06	1	35.60	2	35.55	35.70	-1	3,470	-0.03%
2022/06/02	1	35.45	1	35.40	35.50	0	3,526	0.00%
2022/06/01	2	35.55	2	35.60	35.25	0	3,623	0.00%
2022/05/30	2	35.10	0	0.00	35.30	2	3,395	0.06%
2022/05/26	2	34.30	1	34.35	34.40	1	3,371	0.03%
2022/05/23	0	0.00	1	33.90	33.95	-1	3,506	-0.03%
2022/05/19	0	0.00	1	34.00	33.95	-1	3,484	-0.03%
2022/05/18	7	34.21	16	34.33	34.75	-9	3,484	-0.26%
2022/05/17	1	33.95	1	34.15	34.30	0	3,494	0.00%
2022/05/16	0	0.00	7	33.53	33.60	-7	3,472	-0.20%
2022/05/11	6	32.90	0	0.00	33.00	6	3,504	0.17%
2022/05/10	1	33.00	0	0.00	33.25	1	3,543	0.03%
2022/05/06	0	33.75	0	0.00	33.70	0	3,626	0.00%
2022/04/27	3	33.27	4	33.30	33.40	-1	3,860	-0.03%
2022/04/26	0	0.00	1	34.00	33.95	-1	3,837	-0.03%
2022/04/25	5	33.84	3	33.93	33.80	2	3,857	0.05%
2022/04/22	1	34.36	0	0.00	34.40	1	3,817	0.03%
2022/04/21	2	34.50	3	34.55	34.55	-1	3,847	-0.03%
2022/04/20	1	34.20	0	0.00	34.15	1	3,889	0.03%
2022/04/19	5	34.17	0	0.00	34.05	5	3,882	0.13%
2022/04/18	2	34.00	0	0.00	34.05	2	3,924	0.05%
2022/04/14	0	34.80	0	0.00	34.75	0	3,966	0.00%
2022/04/12	2	34.43	0	0.00	34.35	2	4,041	0.05%
2022/04/11	6	34.45	0	0.00	34.40	6	4,054	0.15%
2022/04/01	2	35.83	2	35.70	35.90	0	4,226	0.00%
2022/03/30	0	0.00	7	35.46	35.30	-7	4,321	-0.16%
2022/03/25	1	34.80	16	34.85	34.85	-15	4,247	-0.35%
2022/03/24	1	35.00	0	0.00	35.05	1	4,304	0.02%
2022/03/23	0	35.60	10	35.50	35.50	-10	4,354	-0.23%
2022/03/18	1	35.35	0	0.00	35.00	1	4,448	0.02%
2022/03/17	0	0.00	6	35.30	35.00	-6	4,474	-0.13%
2022/03/16	0	0.00	1	34.30	34.85	-1	4,587	-0.02%
2022/03/15	1	34.50	1	34.50	34.70	0	4,883	0.00%
2022/03/09	1	34.20	5	34.15	34.15	-4	5,072	-0.08%
2022/03/08	1	33.95	0	0.00	34.00	1	5,077	0.02%
2022/03/07	2	34.33	0	0.00	34.20	2	5,080	0.04%
2022/03/04	1	35.05	0	0.00	35.05	1	5,129	0.02%
2022/03/02	2	35.40	5	35.60	35.40	-3	5,195	-0.06%
2022/02/25	6	34.85	0	0.00	35.60	6	5,207	0.12%
2022/02/24	52	35.20	0	0.00	35.05	52	5,142	1.01%
2022/02/23	100	35.69	7	35.70	35.70	93	5,087	1.83%
2022/02/22	100	35.91	0	0.00	35.80	100	5,118	1.95%
2022/02/21	7	36.45	0	0.00	36.40	7	5,111	0.14%
2022/02/18	0	0.00	3	36.00	35.95	-3	5,107	-0.06%
2022/02/16	1	35.65	0	0.00	35.60	1	5,102	0.02%
2022/02/15	2	35.35	1	35.25	35.15	1	5,129	0.02%
2022/02/14	2	35.40	0	0.00	35.25	2	5,187	0.04%
2022/02/11	0	0.00	7	35.91	35.75	-7	5,191	-0.13%
2022/02/10	1	36.30	6	36.38	36.35	-5	5,222	-0.10%
2022/02/09	6	36.43	0	0.00	36.35	6	5,230	0.11%
2022/02/08	0	0.00	136	36.46	36.35	-136	5,239	-2.60%	大賣/鉅額交易
2022/02/07	0	0.00	0.1	35.65	36.10	-0.1	5,196	0.00%
2022/01/26	1	34.50	1	34.45	34.55	0	5,093	0.00%
2022/01/25	1	34.60	0	0.00	34.55	1	5,130	0.02%
2022/01/24	1	34.95	2	34.90	35.10	-1	5,082	-0.02%
2022/01/21	35	35.11	1	35.10	35.45	34	5,139	0.66%
2022/01/19	2	35.48	65	35.43	35.35	-63	5,164	-1.22%
2022/01/18	0	0.00	13	35.55	35.95	-13	5,156	-0.25%
2022/01/17	1	35.40	15	35.40	35.40	-14	5,154	-0.27%
2022/01/14	1	35.40	0	0.00	35.40	1	5,163	0.02%
2022/01/13	0	0.00	5	35.93	36.00	-5	5,183	-0.10%
2022/01/12	12	35.98	0.1	35.95	36.00	11.9	5,146	0.23%
2022/01/11	0	0.00	1.6	35.86	35.90	-1.6	5,132	-0.03%
2022/01/10	0	0.00	1	35.35	35.30	-1	5,111	-0.02%
2022/01/07	26	35.45	2	35.83	35.35	24	5,124	0.47%
2022/01/06	48	35.59	0	0.00	35.65	48	5,081	0.95%
2022/01/05	33	35.75	0	0.00	35.75	33	5,096	0.65%
2022/01/04	0	0.00	5	36.05	35.90	-5	5,108	-0.10%
2022/01/03	1	36.15	21	36.10	35.85	-20	5,109	-0.39%
2021/12/30	3	36.43	2.3	36.24	36.10	0.7	5,105	0.01%
2021/12/29	6	36.47	4	36.26	36.55	2	5,126	0.04%
2021/12/28	15	36.61	105	36.56	36.65	-90	5,134	-1.75%	大賣/
2021/12/27	39	37.09	181	37.03	37.20	-142	5,044	-2.81%	大賣/鉅額交易
2021/12/23	0.1	35.95	1	35.90	35.80	-0.9	5,072	-0.02%
2021/12/22	0	0.00	5	35.75	35.90	-5	5,202	-0.10%
2021/12/21	2.4	35.58	13	35.60	35.60	-10.6	5,233	-0.20%
2021/12/20	0	35.70	0	0.00	35.50	0	5,264	0.00%
2021/12/17	5	35.95	1	35.70	36.15	4	5,281	0.08%
2021/12/16	0.1	35.60	4	35.70	35.55	-3.9	5,262	-0.07%
2021/12/15	3.1	35.72	23	35.66	35.70	-19.9	5,344	-0.37%
2021/12/14	12	35.85	13	35.77	35.85	-1	5,397	-0.02%
2021/12/13	8.2	36.13	8	36.23	36.10	0.2	5,381	0.00%
2021/12/10	5	35.75	5	35.80	35.85	0	5,435	0.00%
2021/12/09	64	36.00	31	36.38	36.55	33	5,388	0.61%
2021/12/08	22	35.18	3	34.93	35.20	19	5,085	0.37%
2021/12/07	14.1	34.52	0	0.00	34.50	14.1	4,993	0.28%
2021/12/06	62	34.74	4	34.25	34.85	58	5,066	1.15%
2021/12/03	2	34.13	0	0.00	34.05	2	5,181	0.04%
2021/12/02	3	33.62	0	0.00	34.10	3	5,200	0.06%
2021/12/01	1	33.70	0.3	33.70	33.65	0.7	5,197	0.01%
2021/11/30	2	33.78	1	34.00	33.50	1	5,160	0.02%
2021/11/29	0.1	34.17	2	34.05	34.00	-1.9	5,045	-0.04%
2021/11/26	1	34.40	0	0.00	34.40	1	5,029	0.02%
2021/11/25	1.6	35.10	0	0.00	34.90	1.6	5,090	0.03%
2021/11/24	5	34.85	0	0.00	35.10	5	5,171	0.10%
2021/11/23	1	34.55	0	0.00	34.50	1	5,182	0.02%
2021/11/22	1	34.35	1	34.65	34.80	0	5,264	0.00%
2021/11/19	6	34.35	0	34.65	34.30	6	5,307	0.11%
2021/11/18	2.1	34.58	0	0.00	34.50	2.1	5,349	0.04%
2021/11/17	102.2	34.45	0	0.00	34.45	102.2	5,361	1.91%	大買/鉅額交易
2021/11/16	0	34.80	5	34.90	34.75	-5	5,406	-0.09%
2021/11/12	2	34.35	4	34.30	34.45	-2	5,749	-0.03%
2021/11/11	103	34.38	0	0.00	34.30	103	5,810	1.77%	大買/鉅額交易
2021/11/10	2	34.78	0	0.00	34.80	2	5,841	0.03%
2021/11/09	2.6	34.84	1.1	35.09	35.20	1.5	5,850	0.03%
2021/11/08	0.1	34.90	0.1	34.55	34.80	0	5,916	0.00%
2021/11/05	1	34.05	0	0.00	34.15	1	5,890	0.02%
2021/11/03	1	34.40	0	0.00	34.50	1	5,919	0.02%
2021/10/29	0	0.00	3	34.35	34.10	-3	5,891	-0.05%
2021/10/28	0.5	34.80	0.4	34.76	34.75	0.1	5,841	0.00%
2021/10/27	3.1	34.58	0	0.00	34.55	3.1	5,852	0.05%
2021/10/26	1	35.30	0	0.00	35.20	1	5,851	0.02%
2021/10/25	0.1	35.20	0	0.00	35.15	0.1	5,816	0.00%
2021/10/22	1	34.80	0	0.00	34.85	1	5,840	0.02%
2021/10/20	0	35.10	0	0.00	34.85	0	5,774	0.00%
2021/10/19	0.1	34.97	0	0.00	34.90	0.1	5,772	0.00%
2021/10/18	1	34.90	50	35.05	34.90	-49	5,762	-0.85%
2021/10/15	0	0.00	1	34.65	34.85	-1	5,770	-0.02%
2021/10/12	1	33.95	0	0.00	33.95	1	5,830	0.02%
2021/10/07	50	34.90	1	34.85	34.90	49	5,867	0.84%
2021/10/06	5	33.99	4	34.03	34.10	1	5,881	0.02%
2021/10/05	1	34.11	1	34.30	34.20	0	5,836	0.00%
2021/10/04	0.1	34.83	1	34.85	34.65	-0.9	5,850	-0.02%
2021/10/01	1	35.15	0	0.00	35.00	1	5,851	0.02%
2021/09/30	1	35.60	0	0.00	35.50	1	5,747	0.02%
2021/09/29	11.1	35.23	0	0.00	35.25	11.1	5,680	0.20%
2021/09/28	0	0.00	2	35.80	35.90	-2	5,564	-0.04%
2021/09/27	0	0.00	1	35.95	36.20	-1	5,592	-0.02%
2021/09/24	10	35.90	1	36.20	35.60	9	5,567	0.16%
2021/09/23	1	35.55	0	0.00	35.60	1	5,511	0.02%
2021/09/22	2	35.33	4	35.68	35.40	-2	5,509	-0.04%
2021/09/17	2	36.60	2	36.60	36.15	0	5,446	0.00%
2021/09/16	4	36.40	0	0.00	36.40	4	5,456	0.07%
2021/09/15	3.2	36.93	0	0.00	37.00	3.2	5,567	0.06%
2021/09/14	1	37.35	100.5	37.32	37.35	-99.5	5,544	-1.80%
2021/09/13	0.1	36.50	0	0.00	36.50	0.1	5,496	0.00%
2021/09/10	4	36.25	1	36.37	36.25	3	5,560	0.05%
2021/09/09	2	35.78	0	0.00	36.25	2	5,878	0.03%
2021/09/08	106.1	35.98	0	0.00	35.80	106.1	5,826	1.82%	大買/鉅額交易
2021/09/07	3	36.67	0	0.00	36.65	3	5,733	0.05%
2021/09/06	2	36.90	0	0.00	36.90	2	5,753	0.03%
2021/09/03	1	37.00	0	0.00	37.05	1	5,756	0.02%
2021/09/02	6	36.98	0	0.00	36.80	6	5,747	0.10%
2021/09/01	1.4	37.29	0	0.00	37.05	1.4	5,735	0.02%
2021/08/31	2	36.78	1	36.80	37.25	1	5,739	0.02%
2021/08/30	2	36.85	0	0.00	37.05	2	5,668	0.04%
2021/08/27	0.1	38.05	0	0.00	38.15	0.1	5,597	0.00%
2021/08/26	2	37.50	0	0.00	37.50	2	5,564	0.04%
2021/08/25	7	37.97	0	0.00	37.95	7	5,540	0.13%
2021/08/24	1	37.60	0	0.00	37.60	1	5,472	0.02%
2021/08/23	10.1	37.95	0	0.00	38.05	10.1	5,436	0.19%
2021/08/20	0	0.00	5	37.60	37.55	-5	5,522	-0.09%
2021/08/19	4	38.15	2	37.90	37.60	2	5,620	0.04%
2021/08/18	7	37.16	4	37.35	37.80	3	5,554	0.05%
2021/08/17	4.1	38.51	2	38.63	38.40	2.1	5,420	0.04%
2021/08/16	0	39.43	0	0.00	39.15	0	5,337	0.00%
2021/08/12	0	40.75	0	0.00	40.65	0	5,414	0.00%
2021/08/11	0	41.80	0.1	41.80	41.80	-0.1	5,363	0.00%
2021/08/10	50	41.60	0	0.00	41.65	50	5,456	0.92%
2021/08/09	2.1	42.65	0	0.00	42.50	2.1	5,608	0.04%
2021/08/06	170.5	43.20	2	43.25	43.10	168.5	5,689	2.96%	大買/鉅額交易
2021/08/05	76	43.55	0	0.00	43.60	76	5,835	1.30%
2021/08/04	4.1	43.55	0	0.00	43.75	4.1	6,077	0.07%
2021/08/03	1.1	43.80	1	43.70	43.90	0.1	6,281	0.00%
2021/08/02	0	0.00	1.3	43.84	44.20	-1.3	6,363	-0.02%
2021/07/30	3	43.22	0	0.00	43.10	3	6,426	0.05%
2021/07/29	0.1	43.95	2	43.95	44.05	-1.9	6,570	-0.03%
2021/07/28	0	43.65	2	43.85	43.60	-2	6,811	-0.03%
2021/07/27	0	0.00	1	44.45	44.35	-1	6,977	-0.01%
2021/07/26	0	44.40	0	0.00	44.30	0	7,167	0.00%
2021/07/23	3	44.80	3	44.95	44.45	0	7,452	0.00%
2021/07/22	0	44.05	5	44.28	44.05	-5	7,643	-0.07%
2021/07/21	0	43.80	0	0.00	43.80	0	7,805	0.00%
2021/07/20	1	43.95	10	43.95	43.85	-9	7,942	-0.11%
2021/07/19	2	44.53	0	0.00	45.00	2	8,125	0.02%
2021/07/16	1.2	44.72	2	44.95	45.15	-0.8	8,566	-0.01%
2021/07/14	5.1	44.00	0.1	44.10	43.85	5	9,886	0.05%
2021/07/13	0	45.05	0.2	45.25	44.55	-0.2	10,139	0.00%
2021/07/12	0.1	44.78	0	0.00	44.80	0.1	10,396	0.00%
2021/07/08	3	45.30	0.6	45.08	45.15	2.4	10,863	0.02%
2021/07/07	1	45.35	0	0.00	45.00	1	10,870	0.01%
2021/07/06	1	45.65	1	46.35	45.70	0	10,884	0.00%
2021/07/05	4.1	45.82	1	46.15	46.00	3.1	10,972	0.03%
2021/07/02	1	45.50	0	0.00	45.45	1	10,992	0.01%
2021/07/01	0.1	46.30	0	0.00	46.30	0.1	10,943	0.00%
2021/06/30	0.1	46.55	0	0.00	46.75	0.1	10,959	0.00%
2021/06/29	1	46.95	0	0.00	46.60	1	11,003	0.01%
2021/06/28	4	47.15	2	47.23	47.00	2	11,123	0.02%
2021/06/25	1	47.45	5.8	47.70	47.35	-4.8	11,196	-0.04%
2021/06/24	1.8	46.75	5.3	46.98	47.45	-3.5	11,235	-0.03%
2021/06/23	1	45.25	2	45.83	46.00	-1	11,152	-0.01%
2021/06/22	2	44.80	1	45.25	44.95	1	11,173	0.01%
2021/06/21	3	44.53	3	44.67	44.30	0	11,334	0.00%
2021/06/18	10.1	44.79	0	0.00	44.45	10.1	11,309	0.09%
2021/06/16	2	45.33	1.1	45.34	45.50	0.9	11,021	0.01%
2021/06/15	1	46.00	1	45.70	45.65	0	11,061	0.00%
2021/06/11	0	46.50	0	0.00	46.35	0	11,112	0.00%
2021/06/10	2.2	46.99	0	0.00	46.50	2.2	11,116	0.02%
2021/06/09	0	0.00	0.1	47.45	47.00	-0.1	11,095	0.00%
2021/06/07	1	46.99	0	0.00	46.40	1	11,102	0.01%
2021/06/04	30	47.88	0	0.00	47.65	30	11,091	0.27%
2021/06/03	0	48.05	0	0.00	48.00	0	11,101	0.00%
2021/06/02	1	48.10	5.1	48.05	48.20	-4.1	11,144	-0.04%
2021/05/31	2	46.88	1	47.35	46.65	1	11,201	0.01%
2021/05/28	1.2	47.85	0.5	48.10	47.40	0.7	11,297	0.01%
2021/05/27	0	0.00	7.2	46.99	47.15	-7.2	11,207	-0.06%
2021/05/26	0	0.00	1	46.05	46.25	-1	11,197	-0.01%
2021/05/25	0.8	45.50	2	45.60	46.30	-1.2	11,152	-0.01%
2021/05/24	4	44.23	11.1	44.58	44.60	-7.1	11,108	-0.06%
2021/05/21	0.1	44.36	0	0.00	44.35	0.1	11,218	0.00%
2021/05/20	5	44.40	2.5	44.27	44.20	2.5	11,167	0.02%
2021/05/19	1	43.50	0.6	43.84	43.55	0.4	11,092	0.00%
2021/05/18	1.1	43.31	2.2	41.67	43.75	-1.1	11,075	-0.01%
2021/05/17	1	42.00	1.5	40.79	41.30	-0.5	11,014	0.00%
2021/05/14	0	44.40	0	0.00	44.35	0	10,811	0.00%
2021/05/13	5.1	43.76	0	0.00	43.90	5.1	10,697	0.05%
2021/05/12	4.1	44.97	0	0.00	45.00	4.1	10,559	0.04%
2021/05/11	2.1	49.35	8.1	48.81	48.60	-6	10,379	-0.06%
2021/05/10	2	51.25	6	51.63	51.50	-4	10,201	-0.04%
2021/05/07	6.1	50.83	2	50.85	51.00	4.1	10,178	0.04%
2021/05/06	3	50.33	7	50.21	50.70	-4	10,138	-0.04%
2021/05/05	4.7	50.25	13	49.67	49.50	-8.3	9,970	-0.08%
2021/05/04	18	52.63	8	50.58	51.10	10	9,745	0.10%
2021/05/03	19.5	53.24	11	52.76	52.50	8.5	9,553	0.09%
2021/04/29	7.2	53.78	2	53.45	54.10	5.2	9,387	0.06%
2021/04/28	8.1	55.05	33.8	55.90	55.50	-25.7	9,117	-0.28%
2021/04/27	2.3	55.87	7	56.23	56.10	-4.7	9,030	-0.05%
2021/04/26	10.1	56.79	1	56.70	57.00	9.1	8,914	0.10%
2021/04/23	5	55.56	14.9	56.02	56.30	-9.9	8,784	-0.11%
2021/04/22	22.8	57.15	33.1	58.29	56.10	-10.3	8,588	-0.12%
2021/04/21	11.2	56.77	3.2	56.92	57.10	8	8,128	0.10%
2021/04/20	102.8	56.77	15.2	56.82	56.50	87.7	7,741	1.13%	大買/
2021/04/19	7.7	53.19	13.1	53.52	53.80	-5.4	6,858	-0.08%
2021/04/16	6.1	51.56	5.5	51.05	51.70	0.6	6,557	0.01%
2021/04/15	29.2	50.62	36	50.84	51.20	-6.8	6,355	-0.11%
2021/04/14	2	47.73	2	47.68	48.15	0	5,976	0.00%
2021/04/13	9	47.76	19	47.90	47.30	-10	6,072	-0.16%
2021/04/12	17	48.02	9.8	47.86	47.80	7.2	6,202	0.12%
2021/04/09	20.2	47.68	21	48.00	48.00	-0.8	6,238	-0.01%
2021/04/08	13	47.03	12	46.90	46.95	1	6,166	0.02%
2021/04/07	7	47.26	8	47.32	47.30	-1	6,163	-0.02%
2021/04/06	4	47.58	4	47.65	47.30	0	6,151	0.00%
2021/04/01	9.2	47.97	10	47.55	47.45	-0.8	6,115	-0.01%
2021/03/31	5	47.54	19.2	48.06	48.20	-14.2	6,045	-0.24%
2021/03/30	4.2	46.91	3.1	46.82	47.50	1.1	5,882	0.02%
2021/03/29	11.1	46.49	11.2	46.58	47.00	-0.1	5,788	0.00%
2021/03/26	6.2	46.04	13	45.82	45.45	-6.8	5,754	-0.12%
2021/03/25	10	45.83	11	45.70	45.75	-1	5,709	-0.02%
2021/03/24	0	0.00	3	45.52	46.40	-3	5,620	-0.05%
2021/03/23	0	0.00	2	45.20	44.75	-2	5,436	-0.04%
2021/03/22	0	0.00	4	44.56	44.55	-4	5,468	-0.07%
2021/03/19	2.2	44.07	4.4	44.09	44.20	-2.1	5,493	-0.04%
2021/03/18	2.5	45.04	3	45.23	45.00	-0.5	5,476	-0.01%
2021/03/17	2.5	44.92	1	44.20	44.70	1.5	5,413	0.03%
2021/03/16	0	0.00	4	44.05	44.05	-4	5,370	-0.07%
2021/03/15	0	0.00	1	43.90	44.15	-1	5,446	-0.02%
2021/03/12	2	43.85	1	44.10	44.00	1	5,608	0.02%
2021/03/11	0	0.00	2.2	44.02	43.85	-2.2	5,662	-0.04%
2021/03/10	1	43.90	0	0.00	43.65	1	5,681	0.02%
2021/03/09	3	43.82	7.4	43.82	43.60	-4.4	5,722	-0.08%
2021/03/08	12	43.52	12	43.73	43.45	0	5,736	0.00%
2021/03/05	23	43.04	13	43.19	42.95	10	5,802	0.17%
2021/03/03	3	43.88	3	43.80	43.85	0	5,920	0.00%
2021/03/02	7.5	42.66	2	42.53	42.40	5.5	5,874	0.09%
2021/02/26	2	43.05	1	42.85	43.15	1	5,890	0.02%
2021/02/25	6	44.57	3	44.87	44.45	3	5,794	0.05%
2021/02/24	15	44.70	0.4	44.45	44.40	14.6	5,882	0.25%
2021/02/23	3	44.05	0.5	44.65	44.65	2.5	6,035	0.04%
2021/02/22	0.1	43.45	1	43.45	43.60	-0.9	6,028	-0.01%
2021/02/19	1	42.85	1	42.40	42.55	0	6,085	0.00%
2021/02/17	2	42.18	2	42.53	42.70	0	6,144	0.00%
2021/02/04	1	41.70	0	0.00	41.65	1	6,367	0.02%
2021/02/03	5	42.02	7	42.46	42.45	-2	6,557	-0.03%
2021/02/02	0	0.00	1	42.25	42.25	-1	6,570	-0.02%
2021/02/01	0	0.00	6	40.41	40.80	-6	6,557	-0.09%
2021/01/29	10	40.18	5	39.93	39.95	5	6,608	0.08%
2021/01/28	1	40.35	3	40.38	40.35	-2	6,637	-0.03%
2021/01/26	1	41.50	0	0.00	41.50	1	6,678	0.01%
2021/01/25	0	0.00	3	42.00	42.00	-3	6,666	-0.05%
2021/01/21	0	0.00	1	42.05	41.70	-1	6,672	-0.01%
2021/01/20	6	42.98	4	41.86	41.60	2	6,659	0.03%
2021/01/18	1	43.05	2	41.93	42.35	-1	6,533	-0.02%
2021/01/15	1	43.35	0	0.00	43.05	1	6,497	0.02%
2021/01/14	3	43.30	2	43.30	43.10	1	6,468	0.02%
2021/01/13	3.5	43.21	4	43.59	43.30	-0.5	6,412	-0.01%
2021/01/12	0	0.00	1	43.25	43.05	-1	6,351	-0.02%
2021/01/08	1	42.90	1	43.00	43.60	0	6,269	0.00%
2021/01/07	1	42.60	1.5	42.55	42.85	-0.5	6,170	-0.01%
2021/01/06	8	41.54	6	41.31	41.35	2	6,075	0.03%
2021/01/05	0	0.00	4	43.11	42.80	-4	5,880	-0.07%
2021/01/04	0	0.00	1	44.15	44.40	-1	5,711	-0.02%
2020/12/31	0	0.00	3	43.95	44.05	-3	5,632	-0.05%
2020/12/30	3	44.45	2	44.10	44.10	1	5,627	0.02%
2020/12/28	0	0.00	1	43.75	43.60	-1	5,671	-0.02%
2020/12/25	0	0.00	0.6	43.60	43.55	-0.6	5,672	-0.01%
2020/12/24	0.5	43.35	1.5	43.77	43.50	-0.9	5,697	-0.02%
2020/12/22	8	43.91	7.3	43.09	43.05	0.7	5,733	0.01%
2020/12/21	5.3	44.13	6	44.64	44.65	-0.7	5,756	-0.01%
2020/12/18	0	0.00	10	45.15	45.10	-10	5,733	-0.17%
2020/12/17	1	45.45	1	45.50	45.50	0	5,731	0.00%
2020/12/16	0	0.00	2.5	45.52	45.70	-2.5	5,727	-0.04%
2020/12/15	11	44.91	9	44.83	44.80	2	5,641	0.04%
2020/12/14	16	45.08	5.5	45.10	45.15	10.5	5,592	0.19%
2020/12/11	1	44.15	0	0.00	44.35	1	5,524	0.02%
2020/12/10	1.5	44.68	10	45.10	44.80	-8.5	5,539	-0.15%
2020/12/09	7	45.19	5	45.15	45.30	2	5,503	0.04%
2020/12/08	5.8	45.01	13	45.10	45.45	-7.2	5,469	-0.13%
2020/12/07	2	43.75	1	43.70	43.80	1	5,351	0.02%
2020/12/04	0	0.00	1	43.60	43.70	-1	5,386	-0.02%
2020/12/02	1	43.45	1	43.50	43.20	0	5,391	0.00%
2020/12/01	0	0.00	1	43.60	43.50	-1	5,425	-0.02%
2020/11/30	1	42.50	11	43.19	42.50	-10	5,374	-0.19%
2020/11/26	0	0.00	2	43.20	43.20	-2	5,288	-0.04%
2020/11/25	6	42.94	0.3	42.95	43.00	5.7	5,393	0.11%
2020/11/24	1	42.65	4	42.83	42.75	-3	5,366	-0.06%
2020/11/23	14	43.58	3	43.25	43.30	11	5,316	0.21%
2020/11/20	6	42.86	27	43.04	43.25	-21	5,180	-0.41%
2020/11/19	2	41.38	18	41.58	41.80	-16	4,947	-0.32%
2020/11/18	0.8	41.00	11	41.24	41.05	-10.2	4,859	-0.21%
2020/11/17	0	0.00	1	40.00	40.35	-1	4,780	-0.02%
2020/11/16	1	39.85	1	40.00	39.95	0	4,811	0.00%
2020/11/13	1	40.00	0	0.00	39.95	1	4,820	0.02%
2020/11/11	0	0.00	10	39.95	40.00	-10	4,888	-0.20%
2020/11/06	0	0.00	4.8	38.16	38.25	-4.8	5,078	-0.09%
2020/11/05	0	0.00	2.6	37.85	38.00	-2.6	5,174	-0.05%
2020/11/04	0	0.00	5	37.31	37.50	-5	5,080	-0.10%
2020/11/02	3	35.95	0	0.00	36.05	3	5,117	0.06%
2020/10/30	4	36.05	0	0.00	36.10	4	5,225	0.08%
2020/10/29	1	36.30	0	0.00	36.35	1	5,303	0.02%
2020/10/28	20	37.40	20	37.18	37.10	0	5,346	0.00%
2020/10/27	0	0.00	100	37.45	37.45	-100	5,352	-1.87%
2020/10/26	0	0.00	100	37.40	37.25	-100	5,348	-1.87%
2020/10/23	18	36.60	0	0.00	36.75	18	5,346	0.34%
2020/10/22	0	0.00	2	37.00	36.70	-2	5,425	-0.04%
2020/10/21	1	36.65	0	0.00	36.85	1	5,463	0.02%
2020/10/19	0	0.00	16	37.15	37.05	-16	5,553	-0.29%
2020/10/15	204	36.65	0	0.00	36.60	204	5,670	3.60%	大買/鉅額交易
2020/10/13	5	36.95	0	0.00	37.20	5	5,812	0.09%
2020/10/12	0	0.00	1	37.70	37.70	-1	5,962	-0.02%
2020/10/07	0	0.00	1	37.95	38.00	-1	6,085	-0.02%
2020/10/06	0	0.00	0.6	38.00	38.00	-0.6	6,125	-0.01%
2020/10/05	0	0.00	2.6	37.86	37.90	-2.6	6,147	-0.04%
2020/09/30	0.2	37.00	10	36.80	36.90	-9.8	6,153	-0.16%
2020/09/29	2	37.20	55	37.35	37.20	-53	6,259	-0.85%
2020/09/25	1	36.00	0	0.00	36.00	1	6,273	0.02%
2020/09/24	60	35.75	0	0.00	35.70	60	6,256	0.96%
2020/09/23	1	36.80	0	0.00	37.30	1	6,213	0.02%
2020/09/18	0.6	37.70	0	0.00	37.70	0.6	6,209	0.01%
2020/09/16	0	0.00	0.6	38.20	38.25	-0.6	6,206	-0.01%
2020/09/15	0	0.00	3	38.35	38.50	-3	6,224	-0.05%
2020/09/14	0	0.00	1	37.80	37.80	-1	6,212	-0.02%
2020/09/11	2	38.33	3	37.87	37.90	-1	6,237	-0.02%
2020/09/10	0	0.00	1	38.10	38.50	-1	6,293	-0.02%
2020/09/09	1	37.60	3	38.17	38.45	-2	6,266	-0.03%
2020/09/08	40	37.63	45	37.37	37.50	-5	6,182	-0.08%
2020/09/07	0	0.00	5	37.30	37.25	-5	6,152	-0.08%
2020/09/04	0	0.00	3	36.25	36.10	-3	6,136	-0.05%
2020/09/03	4.2	35.77	0	0.00	35.85	4.2	6,096	0.07%
2020/09/02	8	35.89	11	35.80	35.90	-3	6,043	-0.05%
2020/09/01	0	0.00	2	36.25	36.40	-2	6,018	-0.03%
2020/08/31	2	36.30	0	0.00	36.00	2	5,954	0.03%
2020/08/27	0	0.00	20	37.80	37.30	-20	5,819	-0.34%
2020/08/26	3	37.80	14	37.80	37.75	-11	5,800	-0.19%
2020/08/25	0	0.00	1	37.70	37.65	-1	5,843	-0.02%
2020/08/20	1	37.15	5	37.33	37.45	-4	6,072	-0.07%
2020/08/19	2	38.80	0	0.00	38.40	2	5,995	0.03%
2020/08/18	28	38.83	4	38.38	39.00	24	5,938	0.40%
2020/08/17	5	38.62	3	38.93	38.75	2	5,860	0.03%
2020/08/14	5	38.95	3	38.30	38.65	2	5,618	0.04%
2020/08/13	2	37.38	11.6	37.23	37.75	-9.6	5,386	-0.18%
2020/08/12	2	36.75	1	36.30	36.35	1	5,277	0.02%
2020/08/11	0	0.00	5	36.74	36.65	-5	5,220	-0.10%
2020/08/10	0	0.00	2	35.50	35.40	-2	5,063	-0.04%
2020/08/07	3.6	35.93	0	0.00	35.35	3.6	5,125	0.07%
2020/08/06	0	0.00	4	36.56	36.40	-4	5,117	-0.08%
2020/08/05	1	35.85	1	36.20	35.90	0	5,015	0.00%
2020/08/04	0	0.00	4	34.88	35.55	-4	4,923	-0.08%
2020/08/03	2	33.83	0	0.00	33.60	2	4,841	0.04%
2020/07/31	1	34.05	0	0.00	33.95	1	4,787	0.02%
2020/07/30	1	33.50	0	0.00	34.40	1	4,821	0.02%
2020/07/29	0	0.00	1.2	33.96	33.65	-1.2	4,862	-0.02%
2020/07/28	1	33.50	0	0.00	33.55	1	4,921	0.02%
2020/07/24	1	34.45	0	0.00	34.50	1	4,982	0.02%
2020/07/23	1.1	35.59	0	0.00	35.00	1.1	5,072	0.02%
2020/07/20	1.3	35.23	0	0.00	35.05	1.3	5,070	0.02%
2020/07/17	1	36.00	0	0.00	35.70	1	5,023	0.02%
2020/07/16	1	37.05	2.6	37.04	37.00	-1.6	4,973	-0.03%
2020/07/15	0	0.00	3	36.60	36.35	-3	4,823	-0.06%
2020/07/13	0.1	35.55	0	0.00	35.55	0.1	4,758	0.00%
2020/07/10	0.1	35.30	1	35.35	35.50	-0.9	4,728	-0.02%
2020/07/09	0	0.00	1	36.10	36.00	-1	4,714	-0.02%
2020/07/08	0	0.00	3	35.78	36.00	-3	4,653	-0.06%
2020/07/06	0	0.00	8	35.16	35.10	-8	4,552	-0.18%
2020/07/03	0	0.00	21	35.24	34.95	-21	4,557	-0.46%
2020/07/02	0	0.00	3	35.00	35.15	-3	4,612	-0.07%
2020/07/01	27	33.89	0	0.00	33.90	27	4,589	0.59%
2020/06/30	1	33.75	2	33.95	33.75	-1	4,590	-0.02%
2020/06/29	3.2	33.88	0	0.00	33.95	3.2	4,602	0.07%
2020/06/23	3	34.30	0	0.00	34.70	3	4,680	0.06%
2020/06/22	4	34.58	2	34.65	34.60	2	4,693	0.04%
2020/06/19	10	35.05	0	0.00	35.00	10	4,719	0.21%
2020/06/18	1	35.70	12	35.10	35.10	-11	4,715	-0.23%
2020/06/17	18	35.63	6	35.77	35.70	12	4,735	0.25%
2020/06/15	1	34.80	0	0.00	34.20	1	4,906	0.02%
2020/06/11	1	35.50	0	0.00	34.70	1	5,094	0.02%
2020/06/10	0.6	35.95	4	36.00	36.00	-3.4	5,095	-0.07%
2020/06/09	0	0.00	1.7	35.35	35.40	-1.7	5,202	-0.03%
2020/06/08	0	0.00	1.4	35.09	35.20	-1.4	5,290	-0.03%
2020/06/05	1	34.80	0	0.00	34.75	1	5,287	0.02%
2020/06/04	0	0.00	1.5	34.92	34.75	-1.5	5,291	-0.03%
2020/06/03	0	0.00	3	34.45	34.60	-3	5,331	-0.06%
2020/06/02	1	33.75	1	33.95	33.80	0	5,305	0.00%
2020/06/01	4	34.26	4	34.03	33.75	0	5,302	0.00%
2020/05/29	0	0.00	1	33.30	32.80	-1	5,263	-0.02%
2020/05/27	0	0.00	1	33.95	34.00	-1	5,029	-0.02%
2020/05/26	0	0.00	7	33.49	33.80	-7	5,065	-0.14%
2020/05/25	1	32.25	0	0.00	32.50	1	5,049	0.02%
2020/05/22	3	32.73	0	0.00	32.55	3	5,050	0.06%
2020/05/21	1	33.55	4	33.78	33.80	-3	5,024	-0.06%
2020/05/20	1	32.85	7	33.65	33.70	-6	5,007	-0.12%
2020/05/19	3	32.92	5	33.29	33.30	-2	4,972	-0.04%
2020/05/18	0	0.00	1	32.60	32.25	-1	4,934	-0.02%
2020/05/15	4	31.78	3	32.35	31.80	1	4,908	0.02%
2020/05/14	6	32.26	5	32.02	32.00	1	4,866	0.02%
2020/05/13	5	33.08	0	0.00	33.05	5	4,782	0.10%
2020/05/12	6	33.46	0	0.00	33.35	6	4,745	0.13%
2020/05/08	2.1	33.90	0	0.00	33.85	2.1	4,701	0.05%
2020/05/07	1	34.15	22	34.15	34.15	-21	4,681	-0.45%
2020/05/06	1	33.85	0	0.00	34.50	1	4,675	0.02%
2020/05/05	0	0.00	1	34.75	34.55	-1	4,627	-0.02%
2020/05/04	0	0.00	1	34.50	34.10	-1	4,569	-0.02%
2020/04/30	1	34.65	1	34.75	34.55	0	4,501	0.00%
2020/04/29	3	34.73	13	34.70	34.50	-10	4,405	-0.23%
2020/04/28	23	33.47	7	34.05	34.55	16	4,379	0.37%
2020/04/27	3	32.10	3	32.03	32.80	0	4,385	0.00%
2020/04/24	20	30.73	20	30.87	30.60	0	4,282	0.00%
2020/04/23	9	31.01	8	31.18	30.85	1	4,231	0.02%
2020/04/22	2	31.30	0	0.00	31.30	2	4,169	0.05%
2020/04/21	1	32.40	0	0.00	31.80	1	4,150	0.02%
2020/04/17	1	33.25	0.2	33.15	33.10	0.8	4,100	0.02%
2020/04/16	3	32.93	0	0.00	32.85	3	4,028	0.07%
2020/04/15	3	33.18	0	0.00	33.40	3	3,986	0.08%
2020/04/14	0	0.00	6	33.40	33.30	-6	3,956	-0.15%
2020/04/13	1	32.15	0	0.00	32.05	1	3,904	0.03%
2020/04/07	2	31.53	0	0.00	31.40	2	3,764	0.05%
2020/04/06	1	30.05	0	0.00	30.05	1	3,697	0.03%
2020/04/01	1	30.60	0	0.00	30.45	1	3,626	0.03%
2020/03/31	0	0.00	3.5	30.75	30.80	-3.5	3,591	-0.10%
2020/03/30	0	0.00	4.5	30.99	31.15	-4.5	3,539	-0.13%
2020/03/27	1	31.00	3	31.60	31.00	-2	3,489	-0.06%
2020/03/25	0	0.00	3	31.50	31.55	-3	3,491	-0.09%
2020/03/23	0	0.00	4.5	29.82	29.60	-4.5	3,401	-0.13%
2020/03/20	0	0.00	5	30.29	30.25	-5	3,357	-0.15%
2020/03/19	12	29.78	0	0.00	29.70	12	3,219	0.37%
2020/03/17	12	33.05	0	0.00	33.00	12	3,023	0.40%
2020/03/12	1	37.90	1	37.30	37.85	0	2,743	0.00%
2020/03/11	1	37.75	0	0.00	38.00	1	2,632	0.04%
2020/03/09	1	38.00	3	38.00	38.10	-2	2,568	-0.08%
2020/03/06	4	38.79	20	38.95	39.00	-16	2,521	-0.63%
2020/03/04	0	0.00	2	39.15	39.20	-2	2,525	-0.08%
2020/03/03	9	39.00	0	0.00	39.10	9	2,520	0.36%
2020/03/02	0	0.00	1	39.00	39.00	-1	2,519	-0.04%
2020/02/27	0	0.00	1	39.10	39.55	-1	2,620	-0.04%
2020/02/26	0	0.00	1	38.90	39.10	-1	2,573	-0.04%
2020/02/25	2	38.75	0	0.00	38.70	2	2,585	0.08%
2020/02/21	4	39.30	0	0.00	39.15	4	2,615	0.15%
2020/02/20	1	39.15	0	0.00	39.10	1	2,680	0.04%
2020/02/18	1	39.15	5	39.20	39.20	-4	2,738	-0.15%
2020/02/14	0	0.00	1	39.75	39.95	-1	2,899	-0.03%
2020/02/13	1	39.65	0	0.00	39.55	1	3,163	0.03%
2020/02/05	1.1	39.96	1	39.90	39.95	0.1	3,292	0.00%
2020/02/03	1	38.60	0	0.00	39.35	1	3,314	0.03%
2020/01/31	2	39.65	0	0.00	39.35	2	3,313	0.06%
2020/01/30	1	39.90	10	40.03	39.10	-9	3,309	-0.27%
2020/01/20	0	0.00	1	42.30	42.25	-1	3,203	-0.03%
2020/01/14	0	42.20	1	42.35	42.20	-1	3,354	-0.03%
2020/01/10	1	41.65	0	0.00	41.75	1	3,562	0.03%
2020/01/09	1	41.60	0	0.00	41.50	1	3,666	0.03%
2020/01/03	0	0.00	1	41.85	41.95	-1	4,004	-0.02%
2020/01/02	0	0.00	0.3	42.10	42.10	-0.3	4,028	-0.01%
2019/12/31	1	41.85	0	0.00	41.80	1	4,073	0.02%
2019/12/24	0	0.00	1	42.05	42.00	-1	4,413	-0.02%
2019/12/23	0	0.00	8	42.35	42.45	-8	4,491	-0.18%
2019/12/20	0	0.00	3.2	42.15	43.05	-3.2	4,473	-0.07%
2019/12/19	0	0.00	4	42.08	42.20	-4	4,446	-0.09%
2019/12/18	2	42.40	0	0.00	42.25	2	4,593	0.04%
2019/12/17	6	42.04	0	0.00	42.30	6	4,627	0.13%
2019/12/16	5	41.94	0	0.00	42.00	5	4,631	0.11%
2019/12/13	3	41.90	1	42.00	41.65	2	4,676	0.04%
2019/12/12	5	41.65	1	41.60	41.65	4	4,648	0.09%
2019/12/09	2	40.98	0	0.00	40.85	2	4,698	0.04%
2019/12/05	1	41.20	0	0.00	41.10	1	4,680	0.02%
2019/12/03	0	0.00	3	41.15	41.40	-3	4,746	-0.06%
2019/11/29	2	41.65	0	0.00	41.60	2	4,782	0.04%
2019/11/26	2	42.20	1	42.20	41.85	1	5,132	0.02%
2019/11/22	17	42.11	2	42.33	42.20	15	5,197	0.29%
2019/11/20	0	0.00	2	42.45	42.20	-2	5,512	-0.04%
2019/11/19	11	42.20	0	0.00	42.45	11	5,580	0.20%
2019/11/18	3	42.77	5	42.40	42.80	-2	5,521	-0.04%
2019/11/14	1	42.95	1	43.60	42.95	0	5,468	0.00%
2019/11/13	6	43.69	5	43.60	43.35	1	5,403	0.02%
2019/11/12	4	44.36	1	44.95	44.00	3	5,374	0.06%
2019/11/11	1	47.05	1	47.60	46.95	0	5,134	0.00%
2019/11/04	0	0.00	2	48.10	48.25	-2	5,203	-0.04%
2019/10/31	1	47.85	0	0.00	47.85	1	5,258	0.02%
2019/10/30	1	47.90	1	47.85	48.00	0	5,276	0.00%
2019/10/29	1	47.55	12	47.91	47.30	-11	5,315	-0.21%
2019/10/25	0	0.00	5	47.75	47.70	-5	5,313	-0.09%
2019/10/22	0	0.00	1	48.80	47.80	-1	5,320	-0.02%
2019/10/21	2	48.45	6	48.49	48.55	-4	5,267	-0.08%
2019/10/17	1	48.10	1	47.75	48.15	0	5,135	0.00%
2019/10/16	1	47.15	1.3	47.66	47.95	-0.3	5,045	-0.01%
2019/10/15	3	46.60	0.3	46.55	46.60	2.7	4,906	0.06%
2019/10/14	0	0.00	123	45.75	46.05	-123	4,817	-2.55%	大賣/鉅額交易
2019/10/09	0	0.00	10	45.05	44.90	-10	4,743	-0.21%
2019/10/07	2	45.15	4	45.60	45.35	-2	4,751	-0.04%
2019/10/04	1	45.20	3	45.35	45.45	-2	4,737	-0.04%
2019/10/03	6	44.99	1	45.40	45.00	5	4,717	0.11%
2019/10/02	0	0.00	12	45.95	45.85	-12	4,638	-0.26%
2019/10/01	2	46.13	114	46.26	46.15	-112	4,620	-2.42%	大賣/鉅額交易
2019/09/27	2	45.50	50.6	45.60	45.80	-48.6	4,558	-1.07%
2019/09/26	0	0.00	50	45.30	45.10	-50	4,414	-1.13%
2019/09/25	0	0.00	120	44.91	45.00	-120	4,333	-2.77%	大賣/鉅額交易
2019/09/24	52	44.97	287	45.04	44.65	-235	4,339	-5.42%	大賣/鉅額交易
2019/09/23	194	44.96	195	45.36	45.00	-1	4,302	-0.02%	大買/大賣/
2019/09/18	141	44.57	7	44.44	44.60	134	4,143	3.23%	大買/鉅額交易
2019/09/17	110	44.34	0	0.00	44.40	110	4,110	2.68%	大買/鉅額交易
2019/09/16	12	44.36	10	44.65	44.25	2	4,158	0.05%
2019/09/12	0.5	44.15	141	44.19	44.15	-140.5	4,115	-3.41%	大賣/鉅額交易
2019/09/11	12	43.80	12	44.15	44.00	0	4,103	0.00%
2019/09/09	0	0.00	100	43.83	43.80	-100	4,057	-2.46%
2019/09/06	0	0.00	20	43.85	43.85	-20	4,060	-0.49%
2019/09/05	334	43.74	2	43.83	43.70	332	4,098	8.10%	大買/鉅額交易
2019/09/04	0	0.00	11	43.45	43.50	-11	4,089	-0.27%
2019/09/03	264	43.49	0	0.00	43.45	264	4,087	6.46%	大買/鉅額交易
2019/09/02	1	44.05	8	44.49	44.05	-7	4,061	-0.17%
2019/08/30	6	43.99	19.4	43.54	44.00	-13.4	3,937	-0.34%
2019/08/29	1	43.00	54	43.11	43.00	-53	3,771	-1.41%
2019/08/28	10	42.80	210	42.90	43.00	-200	3,712	-5.39%	大賣/鉅額交易
2019/08/27	1	43.20	5	43.27	43.00	-4	3,669	-0.11%
2019/08/26	1	42.95	9	42.98	42.60	-8	3,526	-0.23%
2019/08/23	13	42.39	38	42.53	42.50	-25	3,394	-0.74%
2019/08/22	1	41.20	5	41.02	41.30	-4	3,183	-0.13%
2019/08/20	1	39.75	0	0.00	39.85	1	3,193	0.03%
2019/08/19	2	40.03	0	0.00	40.00	2	3,198	0.06%
2019/08/16	0	0.00	2	40.05	40.10	-2	3,219	-0.06%
2019/08/15	1	39.75	1	40.20	40.10	0	3,211	0.00%
2019/08/13	0	0.00	2	40.55	40.25	-2	3,256	-0.06%
2019/08/12	0	0.00	3	40.03	40.00	-3	3,229	-0.09%
2019/08/06	0	0.00	1	38.40	38.75	-1	3,254	-0.03%
2019/07/31	1.4	39.93	3	40.00	40.40	-1.6	3,327	-0.05%
2019/07/26	0	0.00	1	40.05	40.20	-1	3,318	-0.03%
2019/07/25	0	0.00	1	40.05	40.10	-1	3,322	-0.03%
2019/07/23	2	39.50	0	0.00	39.65	2	3,402	0.06%
2019/07/17	2	40.35	0	0.00	40.30	2	3,573	0.06%
2019/07/15	4	40.64	0	0.00	40.65	4	3,711	0.11%
2019/07/12	0	0.00	1	40.75	40.65	-1	3,804	-0.03%
2019/07/11	0	0.00	1	40.45	40.40	-1	3,838	-0.03%
2019/07/08	3	40.08	5	40.15	40.20	-2	3,957	-0.05%
2019/07/04	0.6	40.50	1	40.45	40.35	-0.4	4,027	-0.01%
2019/07/03	0	0.00	2	40.00	40.40	-2	4,030	-0.05%
2019/07/02	1	39.95	1	39.90	40.00	0	4,035	0.00%
2019/07/01	2	40.05	0	0.00	39.90	2	4,041	0.05%
2019/06/28	1	40.35	0	0.00	40.10	1	4,031	0.02%
2019/06/27	0	0.00	122	40.70	40.70	-122	4,021	-3.03%	大賣/鉅額交易
2019/06/26	0	0.00	9	40.45	40.45	-9	4,005	-0.22%
2019/06/25	76	40.10	36	40.78	40.30	40	4,038	0.99%
2019/06/24	1	40.50	41	40.79	40.80	-40	4,043	-0.99%
2019/06/20	0	0.00	1	40.30	40.35	-1	4,049	-0.02%
2019/06/18	0	0.00	1	39.75	39.80	-1	4,034	-0.02%
2019/06/17	1	39.55	105	39.54	39.50	-104	4,040	-2.57%	大賣/鉅額交易
2019/06/14	1	39.15	0	0.00	39.30	1	4,044	0.02%
2019/06/13	102	39.14	0	0.00	39.10	102	4,028	2.53%	大買/鉅額交易
2019/06/12	2	39.43	0	0.00	39.55	2	4,083	0.05%
2019/06/06	0	0.00	5	40.10	40.15	-5	3,963	-0.13%
2019/06/04	0	0.00	7	39.95	39.80	-7	3,922	-0.18%
2019/06/03	0	0.00	2	39.93	40.00	-2	3,913	-0.05%
2019/05/30	0	0.00	3	40.15	40.05	-3	3,877	-0.08%
2019/05/29	2	39.70	0	0.00	39.60	2	3,889	0.05%
2019/05/28	0	0.00	5	40.00	40.00	-5	3,918	-0.13%
2019/05/27	0	0.00	3	39.57	40.00	-3	3,864	-0.08%
2019/05/24	1	39.55	0	0.00	39.40	1	3,855	0.03%
2019/05/23	1	39.75	0	0.00	39.85	1	3,854	0.03%
2019/05/22	6	40.19	1	40.35	40.15	5	3,830	0.13%
2019/05/21	10	39.86	220	40.37	40.65	-210	3,842	-5.46%	大賣/鉅額交易
2019/05/20	5	39.15	4	39.34	39.35	1	3,766	0.03%
2019/05/17	5.4	39.28	0	0.00	38.65	5.4	3,753	0.14%
2019/05/15	2	39.00	1	39.15	39.00	1	3,749	0.03%
2019/05/14	2	38.78	0	0.00	38.75	2	3,736	0.05%
2019/05/13	57	39.14	11	39.60	39.10	46	3,689	1.25%
2019/05/10	1	39.80	8	39.66	39.70	-7	3,645	-0.19%
2019/05/09	167	40.16	0	0.00	39.95	167	3,642	4.58%	大買/鉅額交易
2019/05/08	134	40.36	0	0.00	40.65	134	3,564	3.76%	大買/鉅額交易
2019/05/06	34	40.76	0	0.00	40.80	34	3,461	0.98%
2019/05/03	1	41.70	2.5	41.68	41.70	-1.5	3,390	-0.04%
2019/05/02	1	41.55	41	41.60	41.45	-40	3,385	-1.18%
2019/04/30	52	41.31	51	41.60	41.25	1	3,366	0.03%
2019/04/29	0	0.00	117	41.49	41.60	-117	3,305	-3.54%	大賣/鉅額交易
2019/04/26	4	40.63	53	40.83	41.00	-49	3,252	-1.51%
2019/04/25	80	40.52	3	40.35	40.40	77	3,231	2.38%
2019/04/24	5	41.05	0	0.00	41.05	5	3,100	0.16%
2019/04/23	5	40.95	0	0.00	41.00	5	3,036	0.16%
2019/04/22	260.3	41.18	2	41.15	41.00	258.3	2,998	8.61%	大買/鉅額交易
2019/04/19	97	41.08	83	41.45	41.20	14	2,929	0.48%
2019/04/18	4	40.95	2	41.00	41.05	2	2,856	0.07%
2019/04/17	125	41.03	1	41.50	41.15	124	2,785	4.45%	大買/鉅額交易
2019/04/16	141	41.09	0	0.00	41.00	141	2,720	5.18%	大買/鉅額交易
2019/04/15	6	41.46	0	0.00	41.30	6	2,687	0.22%
2019/04/12	1	41.50	0	0.00	41.50	1	2,632	0.04%
2019/04/10	1	41.90	2	42.28	42.55	-1	2,562	-0.04%
2019/04/08	7	41.81	1	42.00	41.70	6	2,546	0.24%
2019/04/01	2	41.50	2	41.60	41.45	0	2,590	0.00%
2019/03/28	0	0.00	2	41.35	41.40	-2	2,748	-0.07%
2019/03/27	30	41.45	31	41.45	41.90	-1	2,725	-0.04%
2019/03/26	0.3	41.75	0	0.00	41.65	0.3	2,711	0.01%
2019/03/25	3	41.70	0	0.00	42.20	3	2,660	0.11%
2019/03/11	1	42.65	0	0.00	42.70	1	2,553	0.04%
2019/03/06	1	43.10	0	0.00	43.10	1	2,789	0.04%
2019/02/26	1	44.05	0	0.00	44.05	1	2,770	0.04%
2019/02/22	0	0.00	3	43.32	43.40	-3	2,728	-0.11%
2019/02/21	1	42.90	0	0.00	43.05	1	2,729	0.04%
2019/02/20	3	42.95	0	0.00	43.25	3	2,753	0.11%
2019/02/18	1	42.70	0	0.00	42.55	1	2,803	0.04%
2019/02/13	3	43.70	0	0.00	43.65	3	3,041	0.10%
2019/02/12	0	0.00	5	43.89	44.20	-5	3,174	-0.16%
2019/01/25	0	0.00	3	42.70	42.80	-3	3,106	-0.10%
2019/01/23	0	0.00	0.4	42.85	42.85	-0.4	3,147	-0.01%
2019/01/21	0	0.00	1.2	43.17	42.95	-1.2	3,193	-0.04%
2019/01/18	0	0.00	1	42.80	43.00	-1	3,227	-0.03%
2019/01/17	0	0.00	1	42.85	42.80	-1	3,237	-0.03%
2019/01/15	0	0.00	1	42.60	42.95	-1	3,317	-0.03%
2019/01/07	4	42.03	5	41.75	41.90	-1	3,428	-0.03%
2018/12/27	0	0.00	2	40.55	40.55	-2	3,679	-0.05%
2018/12/25	0.3	40.55	0	0.00	40.30	0.3	3,694	0.01%
2018/12/24	1	41.35	5	41.30	41.15	-4	3,707	-0.11%
2018/12/13	0	0.00	1	42.25	43.00	-1	3,694	-0.03%
2018/11/30	0	0.00	13.2	41.87	42.50	-13.2	3,790	-0.35%
2018/11/29	0	0.00	4	41.36	41.60	-4	3,692	-0.11%
2018/11/26	0	0.00	5	40.90	40.60	-5	3,671	-0.14%
2018/11/23	1	40.20	0	0.00	39.95	1	3,664	0.03%
2018/11/13	2	38.03	2	38.55	39.20	0	3,790	0.00%
2018/11/12	0.3	39.70	1	39.15	39.10	-0.8	3,715	-0.02%
2018/11/09	18	42.21	10	41.45	41.50	8	3,620	0.22%
2018/11/07	1	43.50	1	43.80	43.40	0	3,585	0.00%
2018/10/30	0	0.00	1	42.20	42.55	-1	4,149	-0.02%
2018/10/29	0	0.00	4	41.70	41.50	-4	4,138	-0.10%
2018/10/25	1	41.75	0	0.00	41.80	1	4,162	0.02%
2018/10/24	8	41.83	2	42.50	42.50	6	4,211	0.14%
2018/10/22	0	0.00	2	42.15	42.60	-2	4,259	-0.05%
2018/10/19	1	42.30	0	0.00	42.50	1	4,270	0.02%
2018/10/18	1	42.80	0	0.00	42.80	1	4,251	0.02%
2018/10/17	0	0.00	1	43.30	43.30	-1	4,266	-0.02%
2018/10/15	1	42.60	0	0.00	42.60	1	4,238	0.02%
2018/10/12	1	43.00	2	43.18	43.60	-1	4,205	-0.02%
2018/10/11	2	42.45	0	0.00	43.35	2	4,201	0.05%
2018/10/09	0	0.00	0.2	45.80	45.60	-0.2	4,095	0.00%
2018/10/08	1	45.65	0	0.00	45.50	1	4,078	0.02%
2018/10/05	1	45.50	1	45.85	45.70	0	4,128	0.00%
2018/10/04	1	46.25	1	46.30	46.30	0	4,180	0.00%
2018/10/03	0	0.00	4	47.15	47.00	-4	4,167	-0.10%
2018/10/02	2	47.50	0	0.00	47.30	2	4,181	0.05%
2018/10/01	0	0.00	4	48.21	48.25	-4	4,143	-0.10%
2018/09/28	1	48.10	1	48.60	48.00	0	4,210	0.00%
2018/09/20	6	47.95	0	0.00	47.70	6	4,109	0.15%
2018/09/18	0	0.00	1	47.30	47.90	-1	4,085	-0.02%
2018/09/12	0	0.00	1	46.50	46.55	-1	4,045	-0.02%
2018/09/11	1	46.15	3	46.37	46.45	-2	4,063	-0.05%
2018/09/07	0	0.00	7	46.69	46.65	-7	4,176	-0.17%
2018/09/05	2	46.63	1	46.65	46.15	1	4,179	0.02%
2018/09/03	0	0.00	3	46.90	46.95	-3	4,257	-0.07%
2018/08/29	1	45.95	0	0.00	46.10	1	4,254	0.02%
2018/08/24	1	46.00	0	0.00	45.50	1	4,282	0.02%
2018/08/23	4	46.24	0	0.00	46.10	4	4,370	0.09%
2018/08/22	2	46.70	4	46.79	46.60	-2	4,375	-0.05%
2018/08/21	2	47.35	0	0.00	47.45	2	4,141	0.05%
2018/08/20	0	0.00	3	46.85	47.10	-3	4,144	-0.07%
2018/08/17	1	47.00	4	47.03	46.75	-3	4,147	-0.07%
2018/08/16	0	0.00	8	45.81	47.05	-8	4,166	-0.19%
2018/08/15	0	0.00	14	46.87	46.25	-14	4,205	-0.33%
2018/08/14	0	0.00	2	47.30	47.25	-2	4,240	-0.05%
2018/08/13	1	47.20	0	0.00	47.25	1	4,268	0.02%
2018/08/10	1	49.00	0	0.00	49.10	1	4,196	0.02%
2018/08/08	2	49.20	2.3	48.99	49.05	-0.3	4,280	-0.01%
2018/08/07	5	49.58	3	49.15	49.45	2	4,302	0.05%
2018/08/06	7.3	48.63	4	48.51	48.80	3.3	4,227	0.08%
2018/08/01	8	47.40	2	47.33	47.45	6	4,041	0.15%
2018/07/31	1	47.00	0	0.00	47.30	1	4,018	0.02%
2018/07/27	12	46.56	2	47.05	46.85	10	3,963	0.25%
2018/07/20	0	0.00	0	45.40	45.20	0	3,940	0.00%
2018/07/19	0	0.00	2	45.70	45.10	-2	3,922	-0.05%
2018/07/17	2	44.65	55	45.23	45.30	-53	3,917	-1.35%
2018/07/16	1	44.35	0	0.00	44.40	1	3,900	0.03%
2018/07/13	4	44.28	3	44.35	44.40	1	3,966	0.03%
2018/07/12	5	45.40	2	45.55	46.00	3	3,931	0.08%
2018/07/11	10	44.90	0	0.00	45.25	10	3,856	0.26%
2018/07/10	30	45.00	0	0.00	45.15	30	3,857	0.78%
2018/07/05	0	0.00	1	45.25	45.35	-1	3,842	-0.03%
2018/07/03	0	0.00	4	44.66	44.70	-4	3,942	-0.10%
2018/07/02	0	0.00	3	45.35	45.25	-3	3,954	-0.08%
2018/06/29	0	0.00	2	45.35	45.85	-2	3,974	-0.05%
2018/06/27	3	44.65	1	44.70	44.60	2	4,038	0.05%
2018/06/26	1	44.55	0	0.00	44.60	1	4,180	0.02%
2018/06/25	0.5	45.20	0	0.00	45.00	0.5	4,253	0.01%
2018/06/22	1	45.00	0	0.00	45.10	1	4,295	0.02%
2018/06/19	1	45.45	0	0.00	45.10	1	4,403	0.02%
2018/06/15	1	46.50	2	46.60	46.25	-1	4,410	-0.02%
2018/06/14	2	47.03	7	46.79	46.70	-5	4,342	-0.12%
2018/06/13	1	47.75	4	47.95	47.50	-3	4,320	-0.07%
2018/06/12	5	47.77	1	47.75	47.85	4	4,403	0.09%
2018/06/11	1	46.80	0	0.00	46.95	1	4,359	0.02%
2018/06/07	2	46.85	0	0.00	47.15	2	4,419	0.05%
2018/06/06	1	46.20	0	0.00	46.60	1	4,452	0.02%
2018/06/05	0	0.00	25	46.00	46.25	-25	4,422	-0.57%
2018/06/04	0	0.00	2	45.15	45.65	-2	4,400	-0.05%
2018/06/01	2	45.08	0	0.00	45.25	2	4,418	0.05%
2018/05/31	4	44.94	0	0.00	45.60	4	4,426	0.09%
2018/05/30	1	45.05	0	0.00	44.95	1	4,338	0.02%
2018/05/29	1	45.30	0	0.00	45.55	1	4,343	0.02%
2018/05/25	0	0.00	4	45.75	45.85	-4	4,427	-0.09%
2018/05/24	5	46.05	1	46.05	46.10	4	4,470	0.09%
2018/05/23	3	46.77	2	46.78	46.60	1	4,501	0.02%
2018/05/22	3	46.57	1	46.60	46.60	2	4,522	0.04%
2018/05/21	5	45.38	0	0.00	45.60	5	4,511	0.11%
2018/05/18	2	44.85	0	0.00	44.85	2	4,517	0.04%
2018/05/17	7	44.92	0	0.00	44.85	7	4,645	0.15%
2018/05/16	9	44.13	0	0.00	44.50	9	4,687	0.19%
2018/05/15	2	45.05	12	44.90	45.00	-10	4,683	-0.21%
2018/05/14	1	46.00	4.2	46.06	45.90	-3.2	4,768	-0.07%
2018/05/11	1	46.10	0	0.00	46.25	1	4,760	0.02%
2018/05/10	1	46.10	0	0.00	46.00	1	4,760	0.02%
2018/05/08	1	46.10	0	0.00	46.20	1	4,832	0.02%
2018/05/07	1	46.45	0	0.00	46.40	1	4,859	0.02%
2018/05/04	1	46.75	0	0.00	46.65	1	4,880	0.02%
2018/04/30	2	47.05	0	0.00	47.90	2	4,936	0.04%
2018/04/24	0	0.00	0.4	47.90	47.85	-0.4	5,014	-0.01%
2018/04/23	10	47.55	0	0.00	47.70	10	5,103	0.20%
2018/04/19	0.2	48.25	1	48.20	48.15	-0.8	5,112	-0.02%
2018/04/17	2	47.50	0	0.00	47.45	2	5,093	0.04%
2018/04/16	1	47.50	0	0.00	47.95	1	5,114	0.02%
2018/04/12	0	0.00	3	47.70	47.80	-3	5,243	-0.06%
2018/04/11	0	0.00	1	48.25	48.05	-1	5,262	-0.02%
2018/04/10	1	47.65	0	0.00	47.90	1	5,278	0.02%
2018/04/09	0	0.00	7	47.58	48.05	-7	5,268	-0.13%
2018/04/03	22	46.70	1	46.65	46.70	21	5,250	0.40%
2018/04/02	1	46.80	0	0.00	46.80	1	5,274	0.02%
2018/03/31	3	47.08	0	0.00	47.05	3	5,295	0.06%
2018/03/30	6	47.18	0	0.00	47.05	6	5,263	0.11%
2018/03/29	8	47.19	1	47.50	47.35	7	5,203	0.13%
2018/03/28	1	48.35	4	48.01	47.80	-3	5,071	-0.06%
2018/03/27	2	48.58	1	48.75	48.60	1	5,003	0.02%
2018/03/26	1	48.55	1	49.00	49.00	0	4,977	0.00%
2018/03/23	1	49.05	0	0.00	49.25	1	4,943	0.02%
2018/03/22	2	49.43	1	49.60	49.65	1	4,920	0.02%
2018/03/21	5	49.07	1	49.35	49.50	4	4,887	0.08%
2018/03/16	0	0.00	2	50.30	50.10	-2	4,849	-0.04%
2018/03/14	1	50.40	0	0.00	50.50	1	4,772	0.02%
2018/03/13	3	49.90	2	49.90	49.95	1	4,742	0.02%
2018/03/12	1	50.40	2	49.78	50.30	-1	4,801	-0.02%
2018/03/05	2	49.38	0	0.00	49.10	2	5,177	0.04%
2018/03/02	1	49.45	0	0.00	49.75	1	5,254	0.02%
2018/03/01	1	49.95	0	0.00	50.00	1	5,257	0.02%
2018/02/27	1	50.30	0	0.00	50.20	1	5,244	0.02%
2018/02/26	13	50.77	3	50.97	50.50	10	5,222	0.19%
2018/02/23	1	50.00	0	0.00	50.40	1	5,183	0.02%
2018/02/22	0	0.00	1	50.50	49.60	-1	5,217	-0.02%
2018/02/21	27	49.52	1	49.80	50.00	26	5,162	0.50%
2018/02/12	31	48.38	0	0.00	48.95	31	5,113	0.61%
2018/02/09	1	48.00	1	47.25	47.40	0	5,109	0.00%
2018/02/08	4.3	48.90	3	48.80	49.00	1.3	5,034	0.02%
2018/02/07	8	49.49	1	49.15	49.10	7	5,038	0.14%
2018/02/06	33	49.45	0	0.00	49.40	33	5,004	0.66%
2018/02/05	2	50.85	0	0.00	50.90	2	5,000	0.04%
2018/02/01	5	51.18	0	0.00	51.00	5	4,933	0.10%
2018/01/31	6	50.83	0	0.00	50.80	6	4,930	0.12%
2018/01/30	3	51.10	0	0.00	51.10	3	4,856	0.06%
2018/01/29	3	51.10	2	51.10	51.60	1	4,824	0.02%
2018/01/26	2	51.60	0	0.00	51.50	2	4,775	0.04%
2018/01/25	3	51.60	2	51.50	51.90	1	4,727	0.02%
2018/01/23	3	51.60	0	0.00	51.70	3	4,688	0.06%
2018/01/22	1	51.70	0	0.00	51.90	1	4,681	0.02%
2018/01/18	2	52.40	0	0.00	52.40	2	4,583	0.04%
2018/01/17	0	0.00	7	52.54	52.60	-7	4,528	-0.15%
2018/01/15	0	0.00	4	51.78	51.60	-4	4,386	-0.09%
2018/01/12	3	51.37	0	0.00	51.60	3	4,365	0.07%
2018/01/11	1	51.20	0	0.00	51.30	1	4,313	0.02%
2018/01/10	4	51.28	6	51.30	51.50	-2	4,289	-0.05%
2018/01/09	11	50.97	0	0.00	51.20	11	4,257	0.26%
2018/01/08	3	51.50	0	0.00	51.60	3	4,174	0.07%
2018/01/05	3	51.07	0	0.00	51.50	3	4,120	0.07%
2018/01/04	3	51.63	0	0.00	51.60	3	4,086	0.07%
2018/01/03	0	0.00	4	51.60	52.00	-4	4,068	-0.10%