正新 (2105)-元大-新莊券商分點個股進出

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
46.80
漲跌
▲0.90
漲幅
+1.96%
成交量
5,402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-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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	6	46.01	0	0.00	45.90	6	4,791	0.13%
2024/04/24	12	46.18	0	0.00	46.10	12	4,755	0.25%
2024/04/23	0	47.25	0	0.00	47.10	0	4,688	0.00%
2024/04/22	5	47.50	3	47.53	47.45	2	4,751	0.04%
2024/04/19	0	0.00	5.2	46.84	46.90	-5.2	4,716	-0.11%
2024/04/17	2	48.03	0	0.00	48.00	2	4,650	0.04%
2024/04/16	0	0.00	1.2	48.55	48.20	-1.2	4,626	-0.03%
2024/04/15	0	0.00	2	49.72	49.45	-2	4,574	-0.04%
2024/04/09	0	0.00	7	49.70	49.65	-7	4,568	-0.15%
2024/04/03	0	0.00	1	48.40	48.70	-1	4,588	-0.02%
2024/04/01	2	49.98	0	0.00	49.75	2	4,560	0.04%
2024/03/29	0	50.10	2	50.05	50.00	-2	4,566	-0.04%
2024/03/28	6	49.87	4	49.84	49.70	2	4,531	0.04%
2024/03/27	12	49.99	3.4	49.97	49.85	8.6	4,663	0.19%
2024/03/26	1	48.65	5	49.00	48.85	-4	4,973	-0.08%
2024/03/25	20	47.83	4	47.85	48.15	16	5,384	0.30%
2024/03/22	1	48.25	22	48.53	48.10	-21	5,850	-0.36%
2024/03/21	0.1	48.85	8	48.64	49.15	-7.9	6,293	-0.13%
2024/03/20	0	0.00	8	48.39	48.40	-8	6,762	-0.12%
2024/03/19	40.1	48.03	30	47.97	47.80	10.1	6,807	0.15%
2024/03/18	8.1	49.67	7.3	49.50	49.50	0.8	6,858	0.01%
2024/03/15	2.2	47.87	6	47.97	48.20	-3.8	6,781	-0.06%
2024/03/14	5.1	47.68	2	47.75	47.65	3.1	6,721	0.05%
2024/03/13	2	46.48	0.7	45.90	46.60	1.3	6,724	0.02%
2024/03/07	0.3	45.52	0	0.00	45.90	0.3	7,479	0.00%
2024/03/04	0	0.00	0	46.70	46.75	0	7,683	0.00%
2024/02/26	0	0.00	1	46.10	46.20	-1	7,805	-0.01%
2024/02/23	0	0.00	10	46.25	46.30	-10	7,848	-0.13%
2024/02/22	1	46.05	0	0.00	46.30	1	7,894	0.01%
2024/02/19	1	46.20	4	46.30	46.40	-3	8,186	-0.04%
2024/02/16	4	46.05	7	46.11	46.55	-3	8,334	-0.04%
2024/02/05	0	0.00	1	45.65	45.45	-1	8,405	-0.01%
2024/02/02	0	0.00	2	45.60	45.70	-2	8,426	-0.02%
2024/02/01	0	44.83	5	44.90	44.85	-5	8,426	-0.06%
2024/01/31	0	0.00	1	45.30	45.45	-1	8,453	-0.01%
2024/01/29	0	0.00	1.7	45.03	45.20	-1.7	8,572	-0.02%
2024/01/26	5	44.80	1	44.90	44.90	4	8,578	0.05%
2024/01/18	1	42.30	0	0.00	42.35	1	8,755	0.01%
2024/01/17	0	0.00	3	43.15	42.90	-3	8,775	-0.03%
2024/01/16	0	43.15	1	43.20	43.10	-1	8,733	-0.01%
2024/01/12	0	0.00	1	43.70	43.75	-1	8,720	-0.01%
2024/01/11	0	43.55	1	43.50	43.60	-1	8,766	-0.01%
2024/01/10	0	44.03	0	0.00	43.95	0	8,745	0.00%
2024/01/05	0	0.00	4	45.13	45.00	-4	8,912	-0.04%
2024/01/03	0	44.60	1	45.00	44.95	-1	9,315	-0.01%
2024/01/02	0	0.00	13	45.55	45.55	-13	9,284	-0.14%
2023/12/28	0	0.00	1	45.00	45.00	-1	9,359	-0.01%
2023/12/27	8	44.61	0	0.00	44.90	8	9,441	0.09%
2023/12/26	2.1	44.41	0.1	44.53	44.50	2.1	9,419	0.02%
2023/12/25	1	45.15	1	44.90	44.75	0	9,438	0.00%
2023/12/22	12	45.74	3	46.83	45.45	9	9,439	0.10%
2023/12/21	3.1	45.54	3	46.80	47.90	0.1	9,287	0.00%
2023/12/20	0	0.00	10	46.93	47.00	-10	8,874	-0.11%
2023/12/19	0	0.00	2	46.50	46.25	-2	8,458	-0.02%
2023/12/18	0	0.00	4	46.01	46.60	-4	8,068	-0.05%
2023/12/15	4.2	45.13	2.1	45.84	45.35	2.2	7,684	0.03%
2023/12/13	13.2	45.37	1	46.05	45.00	12.2	7,361	0.17%
2023/12/12	11	46.39	3	46.23	46.30	8	7,329	0.11%
2023/12/08	3	45.22	1	45.25	45.00	2	7,356	0.03%
2023/12/07	0	0.00	1	45.30	44.85	-1	7,324	-0.01%
2023/12/06	0	0.00	1	45.35	45.00	-1	7,366	-0.01%
2023/12/05	2	44.30	3	44.25	44.25	-1	7,404	-0.01%
2023/12/04	10	45.26	4.7	45.74	44.70	5.3	7,195	0.07%
2023/12/01	3.8	47.05	1.3	46.76	46.50	2.5	6,918	0.04%
2023/11/30	4.3	46.97	1	47.40	47.05	3.3	6,870	0.05%
2023/11/29	6	47.45	7	47.28	47.30	-1	6,788	-0.01%
2023/11/28	3	47.25	5	47.56	47.45	-2	6,868	-0.03%
2023/11/27	6	46.87	4	46.96	46.85	2	6,925	0.03%
2023/11/24	3	46.08	1	46.20	46.10	2	7,031	0.03%
2023/11/22	0	0.00	15	46.08	46.20	-15	7,191	-0.21%
2023/11/21	10	46.15	80	46.07	46.10	-70	7,189	-0.97%
2023/11/20	16	45.93	0	0.00	45.65	16	7,140	0.22%
2023/11/17	61	46.66	8	46.33	46.55	53	7,059	0.75%
2023/11/16	5	46.43	7	46.76	45.90	-2	7,001	-0.03%
2023/11/15	1	46.15	5	46.21	46.55	-4	6,860	-0.06%
2023/11/14	10	45.60	19	45.78	45.50	-9	6,711	-0.13%
2023/11/13	10	45.10	17	45.34	45.65	-7	6,650	-0.11%
2023/11/10	1	44.85	0	45.09	44.80	1	6,582	0.02%
2023/11/09	1	44.55	1	44.50	44.80	0	6,546	0.00%
2023/11/08	5	44.91	0	0.00	45.00	5	6,540	0.08%
2023/11/07	2	44.70	2	44.75	44.95	0	6,576	0.00%
2023/11/06	5	44.80	1.2	44.65	44.80	3.8	6,523	0.06%
2023/11/03	0	0.00	0	44.18	44.30	0	6,454	0.00%
2023/11/02	0	43.90	1	44.35	43.75	-1	6,463	-0.02%
2023/11/01	1	43.85	1	44.20	44.00	0	6,434	0.00%
2023/10/31	0	0.00	0	44.05	44.15	0	6,443	0.00%
2023/10/30	1	43.60	0	0.00	43.75	1	6,415	0.02%
2023/10/27	6	43.90	15	43.80	43.95	-9	6,430	-0.14%
2023/10/26	3	43.93	1	43.80	43.85	2	6,457	0.03%
2023/10/25	0	0.00	8	44.00	44.00	-8	6,407	-0.12%
2023/10/24	0	0.00	0	43.00	43.00	0	6,363	0.00%
2023/10/23	0	0.00	0	42.70	42.95	0	6,353	0.00%
2023/10/20	25	42.90	4	42.90	42.90	21	6,343	0.33%
2023/10/19	0	0.00	6	43.03	43.40	-6	6,328	-0.09%
2023/10/17	1	43.01	4	43.80	43.20	-3	6,268	-0.05%
2023/10/16	3	44.10	0	0.00	44.30	3	6,264	0.05%
2023/10/13	11	44.12	5	44.30	44.15	6	6,248	0.10%
2023/10/12	8	44.74	6	44.93	44.95	2	6,237	0.03%
2023/10/11	4	44.71	23	44.08	44.80	-19	6,100	-0.31%
2023/10/05	32	42.99	2	42.98	42.85	30	5,915	0.51%
2023/10/04	0	0.00	1.1	41.80	41.70	-1.1	5,877	-0.02%
2023/10/03	1	41.95	5.1	41.85	42.40	-4.1	5,940	-0.07%
2023/10/02	6	42.54	0	0.00	42.45	6	5,915	0.10%
2023/09/28	0	0.00	1	42.30	42.50	-1	5,972	-0.02%
2023/09/25	2	42.30	5	42.50	42.60	-3	6,147	-0.05%
2023/09/22	3	43.17	2.2	42.82	42.90	0.8	6,185	0.01%
2023/09/21	1	42.70	7	42.92	42.60	-6	6,147	-0.10%
2023/09/20	4	43.75	2	43.05	43.40	2	6,069	0.03%
2023/09/19	2	43.75	9	43.87	43.90	-7	6,058	-0.12%
2023/09/18	4.1	43.15	5	43.12	43.10	-1	5,931	-0.02%
2023/09/15	7	42.66	3	42.30	42.65	4	5,870	0.07%
2023/09/14	1	42.50	0.2	42.50	42.75	0.9	5,794	0.02%
2023/09/13	10.2	42.25	21	42.39	42.65	-10.8	5,816	-0.19%
2023/09/12	2	41.73	5	41.69	41.80	-3	5,928	-0.05%
2023/09/11	12	41.60	6	41.67	41.65	6	5,984	0.10%
2023/09/08	8.2	40.75	5.8	41.00	41.40	2.4	5,956	0.04%
2023/09/07	0	0.00	2	39.65	39.70	-2	5,823	-0.03%
2023/09/06	0	0.00	1	39.65	39.75	-1	5,835	-0.02%
2023/09/05	0	0.00	1	40.00	40.00	-1	5,832	-0.02%
2023/09/04	3	40.70	4	40.33	40.10	-1	5,843	-0.02%
2023/09/01	0	0.00	15.5	40.45	40.45	-15.5	5,794	-0.27%
2023/08/31	9	39.71	4	40.05	39.65	5	5,662	0.09%
2023/08/30	1	40.00	5	39.46	39.75	-4	5,531	-0.07%
2023/08/29	19	39.31	31	39.08	39.55	-12	5,428	-0.22%
2023/08/28	0	0.00	6	37.41	37.50	-6	5,286	-0.11%
2023/08/25	0	0.00	1	37.35	37.40	-1	5,640	-0.02%
2023/08/24	1	37.70	0	0.00	37.85	1	5,661	0.02%
2023/08/23	1	37.80	1	38.10	38.10	0	5,674	0.00%
2023/08/22	5	37.87	11	38.05	38.05	-6	5,697	-0.11%
2023/08/21	1	38.10	0	0.00	37.95	1	5,720	0.02%
2023/08/17	0	0.00	2	37.83	37.95	-2	5,839	-0.03%
2023/08/16	2	37.63	16	37.64	37.40	-14	5,862	-0.24%
2023/08/15	0	0.00	1	37.95	37.95	-1	5,904	-0.02%
2023/08/14	2	37.45	1	37.45	37.45	1	5,955	0.02%
2023/08/11	0	0.00	12	38.26	38.40	-12	5,999	-0.20%
2023/08/10	6	36.95	34	36.81	36.90	-28	6,087	-0.46%
2023/08/08	8	37.51	2	37.58	37.70	6	6,100	0.10%
2023/08/07	1	37.05	0	0.00	37.35	1	6,091	0.02%
2023/08/04	3	37.23	0.2	37.25	37.15	2.9	6,111	0.05%
2023/08/02	5	37.28	1	37.80	37.35	4	6,103	0.07%
2023/08/01	5	37.99	0	0.00	37.90	5	6,041	0.08%
2023/07/31	3	38.58	0	0.00	38.45	3	6,033	0.05%
2023/07/28	2	38.58	0	0.00	38.70	2	6,153	0.03%
2023/07/27	1	38.60	9	38.63	38.60	-8	6,135	-0.13%
2023/07/25	1	38.15	1	38.30	38.50	0	6,161	0.00%
2023/07/24	25	37.75	8	38.02	38.00	17	6,157	0.28%
2023/07/21	11	38.50	0	0.00	38.40	11	6,166	0.18%
2023/07/20	1	38.55	23	38.26	38.80	-22	6,193	-0.36%
2023/07/19	33	38.70	0	0.00	38.40	33	6,171	0.53%
2023/07/17	1	39.15	4	39.45	39.50	-3	6,114	-0.05%
2023/07/14	4	39.05	4	39.23	39.15	0	6,074	0.00%
2023/07/13	1.1	39.13	3	39.45	39.10	-1.9	6,069	-0.03%
2023/07/12	3	39.60	2	39.65	39.70	1	6,059	0.02%
2023/07/11	12	39.67	14	39.69	39.75	-2	6,101	-0.03%
2023/07/10	2	39.85	62	39.17	39.45	-60	6,112	-0.98%
2023/07/07	5	38.60	0	0.00	38.75	5	6,073	0.08%
2023/07/06	0	0.00	5	38.90	39.30	-5	6,028	-0.08%
2023/07/05	12	39.08	0	0.00	38.95	12	5,979	0.20%
2023/07/04	1	39.20	6	39.28	39.20	-5	5,923	-0.08%
2023/07/03	7	39.84	8	39.59	39.30	-1	5,856	-0.02%
2023/06/30	2	40.08	0	0.00	40.15	2	5,786	0.03%
2023/06/29	0	0.00	0	40.92	41.10	0	5,711	0.00%
2023/06/27	0	0.00	2	40.95	40.80	-2	5,768	-0.03%
2023/06/26	0	0.00	1	40.75	40.75	-1	5,909	-0.02%
2023/06/21	0	0.00	0.2	40.90	41.00	-0.2	6,390	0.00%
2023/06/20	0.1	41.30	0	0.00	41.05	0.1	6,355	0.00%
2023/06/19	0	0.00	1	41.15	41.20	-1	6,291	-0.02%
2023/06/16	3	41.90	7	41.76	41.15	-4	6,174	-0.06%
2023/06/15	10.1	40.57	0	40.50	40.55	10	5,878	0.17%
2023/06/14	1	40.30	1	40.34	40.25	0	5,792	0.00%
2023/06/13	0.3	39.32	1	39.15	39.40	-0.8	5,689	-0.01%
2023/06/12	5	38.85	3	39.00	38.85	2	5,626	0.04%
2023/06/09	1	38.80	15	38.73	38.80	-14	5,604	-0.25%
2023/06/08	1	38.50	0	0.00	38.55	1	5,569	0.02%
2023/06/07	0	38.95	0	0.00	38.85	0	5,560	0.00%
2023/06/06	1	38.80	2	38.60	38.70	-1	5,546	-0.02%
2023/06/05	2	38.83	1	38.80	38.80	1	5,535	0.02%
2023/06/02	1	38.80	2.1	38.90	39.10	-1.1	5,501	-0.02%
2023/06/01	2	38.00	5	38.10	37.85	-3	5,443	-0.06%
2023/05/31	2	39.78	0	0.00	39.00	2	5,339	0.04%
2023/05/30	0	0.00	0	39.80	39.80	0	4,973	0.00%
2023/05/29	0	0.00	9	39.75	39.60	-9	4,950	-0.18%
2023/05/25	1	39.95	9	40.00	39.90	-8	4,979	-0.16%
2023/05/24	6	39.58	6	39.60	39.80	0	4,942	0.00%
2023/05/23	2	40.00	20	39.93	39.95	-18	4,911	-0.37%
2023/05/22	1	40.55	3	40.40	40.50	-2	4,841	-0.04%
2023/05/19	23	40.23	3	40.15	40.15	20	4,785	0.42%
2023/05/18	5	40.00	2	39.95	40.00	3	4,717	0.06%
2023/05/17	4	39.65	3	39.72	39.80	1	4,637	0.02%
2023/05/16	10	39.55	16.2	39.67	39.75	-6.2	4,545	-0.14%
2023/05/15	15	38.87	10	38.76	38.90	5	4,385	0.11%
2023/05/10	0	0.00	6	38.41	38.70	-6	4,325	-0.14%
2023/05/09	0	0.00	4	38.49	38.40	-4	4,345	-0.09%
2023/05/05	6	38.75	10	38.60	38.40	-4	4,375	-0.09%
2023/05/04	14	38.42	14	38.20	38.80	0	4,338	0.00%
2023/05/03	0	0.00	0.4	37.85	37.85	-0.4	4,181	-0.01%
2023/05/02	1	37.75	10	37.75	37.95	-9	4,217	-0.21%
2023/04/28	1	37.75	0	0.00	37.80	1	4,273	0.02%
2023/04/27	0	0.00	6	37.50	37.50	-6	4,251	-0.14%
2023/04/25	6	37.68	6.2	37.35	36.95	-0.2	4,220	0.00%
2023/04/24	0	0.00	1	37.05	37.15	-1	4,179	-0.02%
2023/04/20	2	36.90	1.5	36.83	36.90	0.5	4,174	0.01%
2023/04/19	5	37.30	0	0.00	37.40	5	4,191	0.12%
2023/04/18	2	37.45	0	0.00	37.40	2	4,153	0.05%
2023/04/17	14	37.80	0	0.00	37.90	14	4,106	0.34%
2023/04/14	2	37.55	3	38.12	38.00	-1	4,047	-0.02%
2023/04/13	4	37.50	5	37.66	37.30	-1	3,959	-0.03%
2023/04/12	2	37.80	41	37.68	37.75	-39	3,885	-1.00%
2023/04/11	3	37.30	10	37.05	37.10	-7	3,792	-0.18%
2023/04/10	18	37.25	5	37.25	37.15	13	3,765	0.35%
2023/04/07	1	36.70	5	36.65	36.80	-4	3,711	-0.11%
2023/03/31	2	36.58	1	36.70	36.55	1	3,645	0.03%
2023/03/30	1	36.45	0	0.00	36.55	1	3,557	0.03%
2023/03/29	1	36.40	1	35.85	36.55	0	3,540	0.00%
2023/03/28	5	36.11	10	35.95	35.95	-5	3,482	-0.14%
2023/03/27	22	36.77	18.3	37.20	36.20	3.7	3,425	0.11%
2023/03/24	39	37.40	33.4	37.83	37.65	5.6	3,235	0.17%
2023/03/23	0	0.00	13	34.94	34.95	-13	2,687	-0.48%
2023/03/22	0	0.00	2	34.65	34.65	-2	2,670	-0.07%
2023/03/21	0	34.25	0	0.00	34.25	0	2,696	0.00%
2023/03/17	2	34.03	0	0.00	33.95	2	2,721	0.07%
2023/03/16	0	34.25	0	0.00	34.05	0	2,633	0.00%
2023/03/15	47	34.49	0	0.00	34.20	47	2,621	1.79%
2023/03/09	0	0.00	5	34.80	34.60	-5	2,642	-0.19%
2023/03/08	5	35.05	0.1	34.95	34.90	4.9	2,690	0.18%
2023/03/06	0.1	34.90	3.1	34.83	35.10	-3	2,698	-0.11%
2023/03/03	1	34.15	0	0.00	34.40	1	2,662	0.04%
2023/03/01	4	34.05	0	0.00	34.00	4	2,684	0.15%
2023/02/24	10.1	35.00	0	0.00	34.25	10.1	2,630	0.38%
2023/02/22	3	34.65	0	0.00	34.60	3	2,526	0.12%
2023/02/21	0.5	35.05	10	35.04	35.05	-9.5	2,524	-0.38%
2023/02/20	0	0.00	0	34.60	34.60	0	2,503	0.00%
2023/02/17	4	34.35	3	34.60	34.55	1	2,533	0.04%
2023/02/14	0	0.00	38	34.20	34.20	-38	2,654	-1.43%
2023/02/13	35	34.12	0	0.00	34.15	35	2,666	1.31%
2023/02/10	3	33.83	0	0.00	33.95	3	2,675	0.11%
2023/02/09	4	33.95	1	33.95	33.90	3	2,706	0.11%
2023/02/08	13.1	33.91	9	33.95	33.90	4.1	2,696	0.15%
2023/02/07	2.1	33.93	0	0.00	34.00	2.1	2,683	0.08%
2023/02/03	1.4	34.62	0	0.00	34.55	1.4	2,624	0.05%
2023/02/02	4	34.65	0	0.00	34.65	4	2,648	0.15%
2023/02/01	0	0.00	7	34.49	34.70	-7	2,665	-0.26%
2023/01/30	0	0.00	1	34.90	34.90	-1	2,683	-0.04%
2023/01/13	3	34.40	1	34.65	34.20	2	2,737	0.07%
2023/01/12	0	0.00	1	34.70	34.75	-1	2,883	-0.03%
2023/01/04	0	34.25	2	34.05	34.20	-2	3,035	-0.07%
2023/01/03	2	33.50	0	0.00	34.10	2	3,114	0.06%
2022/12/30	0	0.00	6	34.00	33.90	-6	3,126	-0.19%
2022/12/29	6	33.76	0	0.00	33.70	6	3,199	0.19%
2022/12/27	0	0.00	4	34.15	34.20	-4	3,307	-0.12%
2022/12/26	1	33.90	0	0.00	34.05	1	3,388	0.03%
2022/12/23	3	33.68	0	0.00	33.75	3	3,528	0.09%
2022/12/21	2	33.60	0	0.00	33.60	2	3,770	0.05%
2022/12/20	2	33.83	0	0.00	33.70	2	3,853	0.05%
2022/12/13	0	0.00	1	34.10	34.10	-1	4,668	-0.02%
2022/12/12	1	34.60	0	0.00	34.60	1	4,836	0.02%
2022/12/09	0	0.00	1	35.00	35.00	-1	5,259	-0.02%
2022/12/05	5	34.66	2	34.90	34.60	3	6,213	0.05%
2022/12/02	10	35.00	2	34.90	34.90	8	6,221	0.13%
2022/12/01	6	34.78	0	0.00	34.55	6	6,223	0.10%
2022/11/29	0	0.00	4	34.45	34.55	-4	6,125	-0.07%
2022/11/28	2	33.88	0	0.00	33.95	2	6,121	0.03%
2022/11/25	0	0.00	2	34.30	34.35	-2	6,128	-0.03%
2022/11/24	0.1	34.20	63	34.20	34.25	-62.9	6,164	-1.02%
2022/11/17	5	33.70	0	0.00	33.75	5	6,205	0.08%
2022/11/14	0	0.00	3	34.05	34.20	-3	6,154	-0.05%
2022/11/11	0	0.00	2	33.25	33.35	-2	6,101	-0.03%
2022/11/10	2	33.15	0	0.00	33.05	2	6,081	0.03%
2022/11/09	0.1	33.50	1	33.50	33.45	-1	6,120	-0.02%
2022/11/07	5	33.00	0	0.00	33.60	5	6,252	0.08%
2022/11/01	0	0.00	2	33.10	33.05	-2	6,326	-0.03%
2022/10/31	61	32.50	1	32.70	32.30	60	6,311	0.95%
2022/10/28	1	32.70	0	0.00	32.40	1	6,352	0.02%
2022/10/26	4	32.03	0	0.00	32.10	4	6,306	0.06%
2022/10/25	1.1	31.86	0	0.00	32.10	1.1	6,335	0.02%
2022/10/21	5	32.24	1	32.30	32.00	4	6,274	0.06%
2022/10/20	11	32.60	0	0.00	32.80	11	6,191	0.18%
2022/10/19	12	33.90	0	0.00	33.50	12	6,021	0.20%
2022/10/18	0	0.00	1	34.00	33.95	-1	6,068	-0.02%
2022/10/17	0	0.00	14	33.38	34.00	-14	6,113	-0.23%
2022/10/14	1	34.05	0	0.00	34.10	1	6,106	0.02%
2022/10/13	1	34.10	0	0.00	34.05	1	6,135	0.02%
2022/10/12	0	0.00	1	35.05	34.85	-1	6,108	-0.02%
2022/10/11	1.1	34.55	6	34.24	34.55	-5	6,132	-0.08%
2022/10/05	0	35.90	1	36.00	35.70	-1	6,143	-0.02%
2022/10/04	0	0.00	5	35.20	35.35	-5	6,091	-0.08%
2022/10/03	2.1	35.03	2	35.35	35.00	0.1	6,085	0.00%
2022/09/30	0	0.00	13	35.40	35.70	-13	6,141	-0.21%
2022/09/29	1	36.30	0	0.00	36.40	1	6,023	0.02%
2022/09/28	1	36.35	6	36.30	36.30	-5	5,964	-0.08%
2022/09/27	4	36.86	0	0.00	37.05	4	5,867	0.07%
2022/09/26	32	37.03	12	36.80	36.95	20	5,802	0.34%
2022/09/23	2	37.35	3	38.05	37.35	-1	5,675	-0.02%
2022/09/22	6	38.36	3	38.63	38.80	3	5,493	0.05%
2022/09/21	2.1	39.12	1	39.25	39.25	1.1	5,417	0.02%
2022/09/20	0.1	39.50	13	39.29	39.60	-13	5,266	-0.25%
2022/09/19	3	39.10	14.3	39.17	39.45	-11.3	5,117	-0.22%
2022/09/16	8	38.61	12	38.95	39.50	-4	4,957	-0.08%
2022/09/15	17	38.81	33	38.70	38.40	-16	4,576	-0.35%
2022/09/14	14.1	37.25	26.4	37.05	37.70	-12.3	4,040	-0.30%
2022/09/13	17	35.74	5	35.40	35.95	12	3,724	0.32%
2022/09/12	0.1	35.05	1	35.25	35.20	-1	3,641	-0.03%
2022/09/07	2	34.25	10	34.30	34.15	-8	3,737	-0.21%
2022/09/05	5	34.80	0	0.00	34.65	5	3,731	0.13%
2022/09/01	1	34.95	1	34.90	35.00	0	3,754	0.00%
2022/08/29	0.1	34.70	0	0.00	34.55	0.1	3,733	0.00%
2022/08/26	0	0.00	1	35.40	35.35	-1	3,729	-0.03%
2022/08/25	0.2	35.30	5	35.10	35.15	-4.8	3,749	-0.13%
2022/08/24	0.2	35.19	0	0.00	35.25	0.2	3,786	0.00%
2022/08/19	0	0.00	1	35.45	35.35	-1	4,090	-0.02%
2022/08/18	0	0.00	2	35.45	35.50	-2	4,097	-0.05%
2022/08/16	0	0.00	4	35.25	35.50	-4	4,111	-0.10%
2022/08/15	3	34.98	0	0.00	34.95	3	4,082	0.07%
2022/08/12	0	0.00	7	35.30	35.20	-7	4,089	-0.17%
2022/08/09	6	34.52	0	0.00	34.55	6	4,035	0.15%
2022/08/05	0	0.00	7	35.00	35.00	-7	4,001	-0.17%
2022/08/04	8	34.62	0	0.00	34.50	8	4,021	0.20%
2022/08/03	1	35.55	0	0.00	35.75	1	3,969	0.03%
2022/08/02	3	35.70	0	0.00	35.80	3	3,958	0.08%
2022/08/01	0	0.00	5	36.15	36.10	-5	3,941	-0.13%
2022/07/28	6	35.23	0	0.00	35.30	6	3,920	0.15%
2022/07/27	3	35.15	0	0.00	35.35	3	3,904	0.08%
2022/07/22	7	35.56	0	0.00	35.60	7	3,851	0.18%
2022/07/20	0	0.00	6	36.40	35.80	-6	3,799	-0.16%
2022/07/19	0	0.00	62	36.77	36.65	-62	3,781	-1.64%
2022/07/18	1	36.25	17	36.39	36.60	-16	3,752	-0.43%
2022/07/15	2	35.95	6	36.40	36.30	-4	3,706	-0.11%
2022/07/14	10	35.35	14	36.06	36.05	-4	3,698	-0.11%
2022/07/12	20	34.91	0	0.00	34.90	20	3,605	0.55%
2022/07/11	4	35.71	0	0.00	35.60	4	3,595	0.11%
2022/07/08	17	35.48	9	36.02	36.10	8	3,582	0.22%
2022/07/07	25	35.10	0	0.00	35.15	25	3,462	0.72%
2022/07/06	1	35.10	0	0.00	34.70	1	3,468	0.03%
2022/07/05	3	35.40	5	35.80	35.45	-2	3,482	-0.06%
2022/07/04	0	0.00	5	34.90	34.80	-5	3,437	-0.15%
2022/06/30	1	35.40	0	0.00	35.40	1	3,467	0.03%
2022/06/29	0	0.00	2	36.00	35.65	-2	3,500	-0.06%
2022/06/28	5	35.60	1	35.70	35.70	4	3,479	0.11%
2022/06/27	0	0.00	20	35.65	35.70	-20	3,569	-0.56%
2022/06/24	1	35.65	0	0.00	35.45	1	3,554	0.03%
2022/06/23	2.5	35.04	8	35.01	35.10	-5.5	3,521	-0.16%
2022/06/22	1	34.30	0	0.00	34.45	1	3,497	0.03%
2022/06/21	0	0.00	11	34.46	34.95	-11	3,511	-0.31%
2022/06/20	4	33.98	0	0.00	33.75	4	3,500	0.11%
2022/06/17	2	34.53	0	0.00	34.40	2	3,477	0.06%
2022/06/16	3	35.20	1	35.20	34.85	2	3,401	0.06%
2022/06/15	2	34.90	3	35.17	35.05	-1	3,443	-0.03%
2022/06/14	1	34.50	1	35.10	34.95	0	3,466	0.00%
2022/06/13	1	34.75	0	0.00	34.70	1	3,498	0.03%
2022/06/09	1	35.70	0	0.00	35.75	1	3,502	0.03%
2022/06/07	2	35.50	1	35.80	35.65	1	3,468	0.03%
2022/06/06	2	35.55	0	0.00	35.70	2	3,470	0.06%
2022/06/02	2	35.45	10.8	35.50	35.50	-8.8	3,526	-0.25%
2022/06/01	2	35.30	22	35.53	35.25	-20	3,623	-0.55%
2022/05/31	20	34.78	26	35.31	35.55	-6	3,606	-0.17%
2022/05/30	0	0.00	2	34.95	35.30	-2	3,395	-0.06%
2022/05/27	0	0.00	1	34.60	34.75	-1	3,357	-0.03%
2022/05/26	2	34.35	1	34.40	34.40	1	3,371	0.03%
2022/05/25	0	0.00	1	34.30	34.50	-1	3,454	-0.03%
2022/05/24	1	34.00	1	34.05	33.85	0	3,508	0.00%
2022/05/23	1	34.10	0	0.00	33.95	1	3,506	0.03%
2022/05/19	10	33.85	0	0.00	33.95	10	3,484	0.29%
2022/05/18	0	0.00	2	34.45	34.75	-2	3,484	-0.06%
2022/05/16	0	0.00	9	33.59	33.60	-9	3,472	-0.26%
2022/05/13	6	33.28	5	33.41	33.30	1	3,480	0.03%
2022/05/12	3	33.13	3	33.23	33.00	0	3,515	0.00%
2022/05/11	2	32.93	10	32.90	33.00	-8	3,504	-0.23%
2022/05/10	2	33.10	0	0.00	33.25	2	3,543	0.06%
2022/05/06	5	33.76	0	0.00	33.70	5	3,626	0.14%
2022/05/04	1	33.70	0	0.00	33.70	1	3,737	0.03%
2022/05/03	5	33.65	10	33.85	33.70	-5	3,818	-0.13%
2022/04/29	10	33.57	10	33.75	33.45	0	3,837	0.00%
2022/04/28	5	33.31	0	0.00	33.50	5	3,881	0.13%
2022/04/27	2	33.20	0	0.00	33.40	2	3,860	0.05%
2022/04/26	3	33.85	2	33.95	33.95	1	3,837	0.03%
2022/04/25	8	33.84	5	33.75	33.80	3	3,857	0.08%
2022/04/22	6	34.34	0	0.00	34.40	6	3,817	0.16%
2022/04/21	1	34.50	7	34.46	34.55	-6	3,847	-0.16%
2022/04/20	11	34.10	5	34.28	34.15	6	3,889	0.15%
2022/04/19	3	34.10	3	34.32	34.05	0	3,882	0.00%
2022/04/18	6	34.08	0	0.00	34.05	6	3,924	0.15%
2022/04/15	0.1	34.40	0	0.00	34.25	0.1	3,938	0.00%
2022/04/14	2	34.90	0.2	34.85	34.75	1.8	3,966	0.05%
2022/04/13	0	0.00	15	34.78	34.80	-15	4,006	-0.37%
2022/04/12	1	34.45	0	0.00	34.35	1	4,041	0.02%
2022/04/11	18	34.45	5	34.55	34.40	13	4,054	0.32%
2022/04/08	4	35.05	1	35.00	35.00	3	4,056	0.07%
2022/04/07	20	35.03	1	35.20	34.95	19	4,116	0.46%
2022/04/06	11	35.34	0	0.00	35.65	11	4,126	0.27%
2022/04/01	12.5	35.84	39	35.86	35.90	-26.5	4,226	-0.63%
2022/03/31	0	35.60	20	35.70	35.45	-20	4,354	-0.46%
2022/03/30	8	35.60	12	35.58	35.30	-4	4,321	-0.09%
2022/03/28	1	34.60	0	0.00	34.85	1	4,227	0.02%
2022/03/24	10.5	35.06	1.1	34.92	35.05	9.4	4,304	0.22%
2022/03/23	0.2	35.55	0	0.00	35.50	0.2	4,354	0.00%
2022/03/22	0	0.00	1	35.50	35.55	-1	4,369	-0.02%
2022/03/21	7	35.54	9	35.59	35.60	-2	4,402	-0.05%
2022/03/18	0	0.00	10	35.20	35.00	-10	4,448	-0.22%
2022/03/17	0.3	35.00	6	35.08	35.00	-5.7	4,474	-0.13%
2022/03/16	0	34.40	2	34.20	34.85	-2	4,587	-0.04%
2022/03/15	10	34.55	0	0.00	34.70	10	4,883	0.20%
2022/03/14	0	0.00	6	34.86	35.05	-6	4,982	-0.12%
2022/03/09	5	34.10	3	34.20	34.15	2	5,072	0.04%
2022/03/08	21	33.95	0	0.00	34.00	21	5,077	0.41%
2022/03/07	2	34.03	4	34.16	34.20	-2	5,080	-0.04%
2022/03/04	10	35.00	0	0.00	35.05	10	5,129	0.19%
2022/03/03	2	35.28	10	35.28	35.35	-8	5,162	-0.15%
2022/03/02	4	35.45	0	0.00	35.40	4	5,195	0.08%
2022/02/25	8	34.98	5	34.88	35.60	3	5,207	0.06%
2022/02/24	22.1	35.19	5	35.07	35.05	17.1	5,142	0.33%
2022/02/23	2	35.83	0	0.00	35.70	2	5,087	0.04%
2022/02/22	9	36.00	2	35.70	35.80	7	5,118	0.14%
2022/02/21	3	36.12	0	0.00	36.40	3	5,111	0.06%
2022/02/18	0	0.00	5	36.05	35.95	-5	5,107	-0.10%
2022/02/17	0	0.00	1	36.10	36.30	-1	5,115	-0.02%
2022/02/11	0	0.00	2	35.85	35.75	-2	5,191	-0.04%
2022/02/10	2	36.40	3	36.52	36.35	-1	5,222	-0.02%
2022/02/09	1	36.10	0	0.00	36.35	1	5,230	0.02%
2022/02/08	3	36.33	8	36.45	36.35	-5	5,239	-0.10%
2022/02/07	5	35.86	21	35.74	36.10	-16	5,196	-0.31%
2022/01/25	16	34.54	22	34.55	34.55	-6	5,130	-0.12%
2022/01/24	10	35.00	0	0.00	35.10	10	5,082	0.20%
2022/01/21	6	35.20	0	0.00	35.45	6	5,139	0.12%
2022/01/20	0	0.00	50	35.42	35.45	-50	5,107	-0.98%
2022/01/19	0	0.00	1	35.50	35.35	-1	5,164	-0.02%
2022/01/17	1	35.25	0	0.00	35.40	1	5,154	0.02%
2022/01/14	2	35.45	0	0.00	35.40	2	5,163	0.04%
2022/01/13	0	0.00	10	36.30	36.00	-10	5,183	-0.19%
2022/01/12	3	35.97	0	0.00	36.00	3	5,146	0.06%
2022/01/11	6	35.40	2	35.40	35.90	4	5,132	0.08%
2022/01/07	0	0.00	2	35.53	35.35	-2	5,124	-0.04%
2022/01/06	14	35.62	0	0.00	35.65	14	5,081	0.28%
2022/01/05	2	35.85	0.3	36.00	35.75	1.7	5,096	0.03%
2022/01/04	5.1	35.76	1	35.95	35.90	4.1	5,108	0.08%
2022/01/03	14	35.93	3	36.08	35.85	11	5,109	0.22%
2021/12/30	4	36.16	0	0.00	36.10	4	5,105	0.08%
2021/12/29	2	36.28	5.1	36.39	36.55	-3.1	5,126	-0.06%
2021/12/28	6	36.68	3	36.45	36.65	3	5,134	0.06%
2021/12/27	2.1	37.06	30.6	36.92	37.20	-28.4	5,044	-0.56%
2021/12/24	0	0.00	23	36.07	36.05	-23	4,997	-0.46%
2021/12/23	0	0.00	100	35.88	35.80	-100	5,072	-1.97%
2021/12/22	0	0.00	2	35.95	35.90	-2	5,202	-0.04%
2021/12/20	3	35.53	1	35.60	35.50	2	5,264	0.04%
2021/12/17	55	35.74	1	35.75	36.15	54	5,281	1.02%
2021/12/16	2	35.50	4	35.60	35.55	-2	5,262	-0.04%
2021/12/15	1	35.80	0	0.00	35.70	1	5,344	0.02%
2021/12/14	9	35.63	6	35.84	35.85	3	5,397	0.06%
2021/12/13	6	36.11	0	0.00	36.10	6	5,381	0.11%
2021/12/10	9	35.94	2	35.80	35.85	7	5,435	0.13%
2021/12/09	124.4	35.68	30	36.30	36.55	94.4	5,388	1.75%	大買/
2021/12/08	0	0.00	10	34.85	35.20	-10	5,085	-0.20%
2021/12/07	4	34.51	0	0.00	34.50	4	4,993	0.08%
2021/12/06	0	0.00	10	34.60	34.85	-10	5,066	-0.20%
2021/12/01	2	33.55	1	33.55	33.65	1	5,197	0.02%
2021/11/30	11	34.00	0	0.00	33.50	11	5,160	0.21%
2021/11/29	2	34.05	0	0.00	34.00	2	5,045	0.04%
2021/11/26	9	34.48	0	0.00	34.40	9	5,029	0.18%
2021/11/25	3	34.95	1	35.25	34.90	2	5,090	0.04%
2021/11/24	5	34.98	12	35.01	35.10	-7	5,171	-0.14%
2021/11/23	1	34.55	1	34.60	34.50	0	5,182	0.00%
2021/11/22	0	0.00	40	34.73	34.80	-40	5,264	-0.76%
2021/11/19	14	34.45	0	0.00	34.30	14	5,307	0.26%
2021/11/18	2	34.40	0	0.00	34.50	2	5,349	0.04%
2021/11/17	12	34.50	0	0.00	34.45	12	5,361	0.22%
2021/11/16	3	34.73	0	0.00	34.75	3	5,406	0.06%
2021/11/15	0.5	35.20	38	34.87	35.05	-37.5	5,536	-0.68%
2021/11/12	4	34.29	0	0.00	34.45	4	5,749	0.07%
2021/11/11	17	34.34	0	0.00	34.30	17	5,810	0.29%
2021/11/10	21	34.83	0	0.00	34.80	21	5,841	0.36%
2021/11/09	3	35.22	7.1	35.20	35.20	-4.1	5,850	-0.07%
2021/11/05	6	34.10	0	0.00	34.15	6	5,890	0.10%
2021/11/04	7	34.44	0	0.00	34.35	7	5,911	0.12%
2021/11/03	23	34.45	0	0.00	34.50	23	5,919	0.39%
2021/11/02	0	0.00	1	34.35	34.50	-1	5,933	-0.02%
2021/11/01	4	34.30	0	0.00	34.45	4	5,893	0.07%
2021/10/29	4	34.24	51	34.45	34.10	-47	5,891	-0.80%
2021/10/27	8.3	34.62	0	0.00	34.55	8.3	5,852	0.14%
2021/10/26	1	35.20	0	0.00	35.20	1	5,851	0.02%
2021/10/21	0	0.00	14	35.19	35.20	-14	5,829	-0.24%
2021/10/20	2	34.90	0	0.00	34.85	2	5,774	0.03%
2021/10/19	4	34.88	0	0.00	34.90	4	5,772	0.07%
2021/10/15	0.1	34.85	2	34.20	34.85	-1.9	5,770	-0.03%
2021/10/13	0.2	33.98	0	0.00	33.85	0.2	5,867	0.00%
2021/10/12	5	33.92	0	0.00	33.95	5	5,830	0.09%
2021/10/08	0	0.00	2	34.60	34.40	-2	5,813	-0.03%
2021/10/06	5	34.16	6	34.00	34.10	-1	5,881	-0.02%
2021/10/05	3	34.03	0	0.00	34.20	3	5,836	0.05%
2021/10/04	4	34.69	0	0.00	34.65	4	5,850	0.07%
2021/10/01	14	34.99	0	0.00	35.00	14	5,851	0.24%
2021/09/30	6	35.48	0	0.00	35.50	6	5,747	0.10%
2021/09/29	13.4	35.30	12	35.23	35.25	1.4	5,680	0.02%
2021/09/28	5	35.91	0	0.00	35.90	5	5,564	0.09%
2021/09/27	6	36.22	0	0.00	36.20	6	5,592	0.11%
2021/09/24	3	35.68	0	0.00	35.60	3	5,567	0.05%
2021/09/23	1	35.80	0	0.00	35.60	1	5,511	0.02%
2021/09/22	10	35.41	7	35.49	35.40	3	5,509	0.05%
2021/09/17	0	0.00	3	36.70	36.15	-3	5,446	-0.06%
2021/09/16	4	36.53	0	0.00	36.40	4	5,456	0.07%
2021/09/14	6	36.70	7	37.23	37.35	-1	5,544	-0.02%
2021/09/13	0	0.00	20	36.35	36.50	-20	5,496	-0.36%
2021/09/10	3.8	36.22	0	0.00	36.25	3.8	5,560	0.07%
2021/09/08	3	35.87	0	0.00	35.80	3	5,826	0.05%
2021/09/07	0	0.00	1	36.60	36.65	-1	5,733	-0.02%
2021/09/06	1	36.95	0	0.00	36.90	1	5,753	0.02%
2021/09/03	1	36.85	0	0.00	37.05	1	5,756	0.02%
2021/09/02	20	36.90	0	0.00	36.80	20	5,747	0.35%
2021/09/01	3	37.07	0	0.00	37.05	3	5,735	0.05%
2021/08/31	4	36.74	0	0.00	37.25	4	5,739	0.07%
2021/08/27	9	37.82	0	0.00	38.15	9	5,597	0.16%
2021/08/26	125	37.51	0	0.00	37.50	125	5,564	2.25%	大買/鉅額交易
2021/08/25	6	37.61	1	37.90	37.95	5	5,540	0.09%
2021/08/24	2	37.75	0	0.00	37.60	2	5,472	0.04%
2021/08/23	1	37.85	2	38.08	38.05	-1	5,436	-0.02%
2021/08/20	2	37.80	1	37.90	37.55	1	5,522	0.02%
2021/08/19	8	37.60	7	37.64	37.60	1	5,620	0.02%
2021/08/18	22	37.30	12	37.63	37.80	10	5,554	0.18%
2021/08/17	14	38.61	8	38.83	38.40	6	5,420	0.11%
2021/08/16	7	39.77	0	0.00	39.15	7	5,337	0.13%
2021/08/13	12	40.41	0	0.00	40.30	12	5,353	0.22%
2021/08/12	7	40.60	43	41.01	40.65	-36	5,414	-0.66%
2021/08/11	45	41.70	0	0.00	41.80	45	5,363	0.84%
2021/08/10	3	41.72	13	41.61	41.65	-10	5,456	-0.18%
2021/08/09	6	42.46	0	0.00	42.50	6	5,608	0.11%
2021/08/06	5	43.19	0	0.00	43.10	5	5,689	0.09%
2021/08/05	2	43.60	1	43.55	43.60	1	5,835	0.02%
2021/08/04	3	43.62	0	0.00	43.75	3	6,077	0.05%
2021/08/03	3	43.62	0	0.00	43.90	3	6,281	0.05%
2021/08/02	0	0.00	2	44.00	44.20	-2	6,363	-0.03%
2021/07/30	2	43.18	0	0.00	43.10	2	6,426	0.03%
2021/07/28	19	43.61	0	0.00	43.60	19	6,811	0.28%
2021/07/26	1	44.50	0	0.00	44.30	1	7,167	0.01%
2021/07/23	3	44.30	0	0.00	44.45	3	7,452	0.04%
2021/07/22	0	0.00	1	44.30	44.05	-1	7,643	-0.01%
2021/07/21	0	0.00	7	43.80	43.80	-7	7,805	-0.09%
2021/07/20	3	43.98	0	0.00	43.85	3	7,942	0.04%
2021/07/19	2	44.45	2	44.75	45.00	0	8,125	0.00%
2021/07/16	0	0.00	0.2	44.95	45.15	-0.2	8,566	0.00%
2021/07/14	3.1	44.04	0	0.00	43.85	3.1	9,886	0.03%
2021/07/13	0.1	45.20	0	0.00	44.55	0.1	10,139	0.00%
2021/07/09	9	44.44	1	44.40	44.70	8	10,836	0.07%
2021/07/08	1	44.95	0	0.00	45.15	1	10,863	0.01%
2021/07/07	8	45.17	0	0.00	45.00	8	10,870	0.07%
2021/07/06	2	45.65	3	46.25	45.70	-1	10,884	-0.01%
2021/07/05	1.3	45.80	0	0.00	46.00	1.3	10,972	0.01%
2021/07/02	16	45.82	1	45.90	45.45	15	10,992	0.14%
2021/07/01	1	46.80	1	46.30	46.30	0	10,943	0.00%
2021/06/30	2	46.60	0	0.00	46.75	2	10,959	0.02%
2021/06/29	10	46.41	4	46.45	46.60	6	11,003	0.05%
2021/06/28	0	0.00	1	46.85	47.00	-1	11,123	-0.01%
2021/06/25	1	47.60	0	47.45	47.35	1	11,196	0.01%
2021/06/24	1	46.40	9	47.21	47.45	-8	11,235	-0.07%
2021/06/23	5	45.50	2	45.75	46.00	3	11,152	0.03%
2021/06/22	1	45.00	0	0.00	44.95	1	11,173	0.01%
2021/06/21	2	44.40	0	0.00	44.30	2	11,334	0.02%
2021/06/18	5	44.97	1	45.00	44.45	4	11,309	0.04%
2021/06/17	0	0.00	1	45.15	45.30	-1	11,002	-0.01%
2021/06/16	1	45.45	19	45.48	45.50	-18	11,021	-0.16%
2021/06/15	24	46.34	7	45.96	45.65	17	11,061	0.15%
2021/06/11	2	46.50	2	46.30	46.35	0	11,112	0.00%
2021/06/10	2	46.58	0	0.00	46.50	2	11,116	0.02%
2021/06/09	1.2	47.08	11	47.42	47.00	-9.8	11,095	-0.09%
2021/06/08	11	46.83	11	46.90	47.00	0	11,083	0.00%
2021/06/07	7	46.29	1	47.30	46.40	6	11,102	0.05%
2021/06/04	12	48.02	2	47.80	47.65	10	11,091	0.09%
2021/06/03	2	48.40	2	48.10	48.00	0	11,101	0.00%
2021/06/02	1	48.45	1	48.50	48.20	0	11,144	0.00%
2021/05/31	21	47.13	1	46.75	46.65	20	11,201	0.18%
2021/05/28	0	0.00	8	47.88	47.40	-8	11,297	-0.07%
2021/05/27	4	46.91	0	0.00	47.15	4	11,207	0.04%
2021/05/26	7	45.95	6	46.28	46.25	1	11,197	0.01%
2021/05/25	4	46.18	2.2	46.18	46.30	1.8	11,152	0.02%
2021/05/24	1	44.45	6	44.20	44.60	-5	11,108	-0.05%
2021/05/21	2	44.45	1	44.95	44.35	1	11,218	0.01%
2021/05/20	0	0.00	2	44.35	44.20	-2	11,167	-0.02%
2021/05/19	2	43.38	0	0.00	43.55	2	11,092	0.02%
2021/05/18	1	43.55	5	42.70	43.75	-4	11,075	-0.04%
2021/05/17	1	42.00	56	40.92	41.30	-55	11,014	-0.50%
2021/05/14	0.1	44.20	0	0.00	44.35	0.1	10,811	0.00%
2021/05/13	2	44.85	22	44.22	43.90	-20	10,697	-0.19%
2021/05/12	10	45.80	4	45.23	45.00	6	10,559	0.06%
2021/05/11	14	49.01	13	50.31	48.60	1	10,379	0.01%
2021/05/10	2	51.45	20	51.78	51.50	-18	10,201	-0.18%
2021/05/07	10	51.10	3	50.73	51.00	7	10,178	0.07%
2021/05/06	2	50.10	14	50.67	50.70	-12	10,138	-0.12%
2021/05/05	23	50.05	323	50.19	49.50	-300	9,970	-3.01%	大賣/鉅額交易
2021/05/04	10	51.97	47	51.89	51.10	-37	9,745	-0.38%
2021/05/03	57	52.70	2	52.90	52.50	55	9,553	0.58%
2021/04/29	134.1	54.29	19.4	54.11	54.10	114.7	9,387	1.22%	大買/鉅額交易
2021/04/28	178	55.31	14	55.49	55.50	164	9,117	1.80%	大買/鉅額交易
2021/04/27	105	55.98	7	55.97	56.10	98	9,030	1.09%	大買/
2021/04/26	15	57.07	23	56.90	57.00	-8	8,914	-0.09%
2021/04/23	15	55.95	4	55.53	56.30	11	8,784	0.13%
2021/04/22	52	57.31	25	58.06	56.10	27	8,588	0.31%
2021/04/21	18	56.76	29	57.09	57.10	-11	8,128	-0.14%
2021/04/20	39.4	56.82	33	57.16	56.50	6.4	7,741	0.08%
2021/04/19	27	53.53	57	53.71	53.80	-30	6,858	-0.44%
2021/04/16	43	51.44	45.2	51.25	51.70	-2.2	6,557	-0.03%
2021/04/15	81.2	51.05	64	50.93	51.20	17.2	6,355	0.27%
2021/04/14	15	47.93	4	47.95	48.15	11	5,976	0.18%
2021/04/13	1	47.90	8	47.93	47.30	-7	6,072	-0.12%
2021/04/12	12	47.99	0	0.00	47.80	12	6,202	0.19%
2021/04/09	1	48.00	11	48.01	48.00	-10	6,238	-0.16%
2021/04/08	6	46.80	2	46.70	46.95	4	6,166	0.06%
2021/04/07	1	47.10	2	47.30	47.30	-1	6,163	-0.02%
2021/04/06	2	47.55	3	47.50	47.30	-1	6,151	-0.02%
2021/04/01	1	47.45	0.4	47.80	47.45	0.6	6,115	0.01%
2021/03/31	2	47.90	11	48.03	48.20	-9	6,045	-0.15%
2021/03/30	3	47.40	8	46.55	47.50	-5	5,882	-0.08%
2021/03/29	7.2	46.85	11	46.47	47.00	-3.9	5,788	-0.07%
2021/03/26	1	45.45	239.3	45.98	45.45	-238.3	5,754	-4.14%	大賣/鉅額交易
2021/03/25	7	45.54	27	45.53	45.75	-20	5,709	-0.35%
2021/03/24	1	46.40	7	45.71	46.40	-6	5,620	-0.11%
2021/03/23	2.3	44.75	0.2	44.75	44.75	2.2	5,436	0.04%
2021/03/19	2	44.33	0	0.00	44.20	2	5,493	0.04%
2021/03/18	4	45.06	1	45.20	45.00	3	5,476	0.05%
2021/03/17	0.2	44.30	13	44.65	44.70	-12.8	5,413	-0.24%
2021/03/16	1	43.95	0	0.00	44.05	1	5,370	0.02%
2021/03/15	2	43.85	10	43.95	44.15	-8	5,446	-0.15%
2021/03/12	0	0.00	2	43.93	44.00	-2	5,608	-0.04%
2021/03/11	0	0.00	12	44.05	43.85	-12	5,662	-0.21%
2021/03/10	2	43.50	0	0.00	43.65	2	5,681	0.04%
2021/03/09	2	43.68	2	43.75	43.60	0	5,722	0.00%
2021/03/08	1	43.70	2	43.75	43.45	-1	5,736	-0.02%
2021/03/05	11	43.10	1	43.05	42.95	10	5,802	0.17%
2021/03/04	7	44.01	26	44.28	43.55	-19	5,959	-0.32%
2021/03/03	1	43.75	62	43.61	43.85	-61	5,920	-1.03%
2021/03/02	91	42.61	0	0.00	42.40	91	5,874	1.55%
2021/02/26	99	42.98	1	43.15	43.15	98	5,890	1.66%
2021/02/25	48	44.61	3.3	44.77	44.45	44.7	5,794	0.77%
2021/02/24	7	44.55	12	44.44	44.40	-5	5,882	-0.08%
2021/02/23	9	43.87	6	44.54	44.65	3	6,035	0.05%
2021/02/22	114	43.59	0	0.00	43.60	114	6,028	1.89%	大買/鉅額交易
2021/02/18	0	0.00	3	43.18	43.30	-3	6,145	-0.05%
2021/02/05	0	0.00	1	42.10	41.80	-1	6,269	-0.02%
2021/02/04	0	0.00	4	41.96	41.65	-4	6,367	-0.06%
2021/02/03	3	42.37	11	42.48	42.45	-8	6,557	-0.12%
2021/02/02	1	41.85	2	42.05	42.25	-1	6,570	-0.02%
2021/02/01	0	0.00	1	40.35	40.80	-1	6,557	-0.02%
2021/01/29	1	39.90	0	0.00	39.95	1	6,608	0.02%
2021/01/28	0	0.00	1	40.85	40.35	-1	6,637	-0.02%
2021/01/26	0	0.00	11	41.73	41.50	-11	6,678	-0.16%
2021/01/25	0	0.00	8	42.00	42.00	-8	6,666	-0.12%
2021/01/20	11	41.95	0	0.00	41.60	11	6,659	0.17%
2021/01/18	10	41.93	10	42.45	42.35	0	6,533	0.00%
2021/01/15	5	42.95	2	43.35	43.05	3	6,497	0.05%
2021/01/14	1	43.00	0	0.00	43.10	1	6,468	0.02%
2021/01/13	0	0.00	5	43.25	43.30	-5	6,412	-0.08%
2021/01/11	0.4	43.55	0	0.00	43.55	0.4	6,308	0.01%
2021/01/08	0	0.00	1	43.60	43.60	-1	6,269	-0.02%
2021/01/07	27	41.35	31	42.18	42.85	-4	6,170	-0.06%
2021/01/06	4.1	41.37	2	42.58	41.35	2.1	6,075	0.03%
2021/01/05	3	43.23	0	0.00	42.80	3	5,880	0.05%
2021/01/04	33.3	44.14	36	43.75	44.40	-2.7	5,711	-0.05%
2020/12/31	0.3	44.05	0	0.00	44.05	0.3	5,632	0.01%
2020/12/29	3	43.37	1	43.45	43.35	2	5,619	0.04%
2020/12/25	0	0.00	3	43.50	43.55	-3	5,672	-0.05%
2020/12/24	0	0.00	1	43.30	43.50	-1	5,697	-0.02%
2020/12/23	1	43.30	0	0.00	43.35	1	5,735	0.02%
2020/12/22	4	44.08	1	44.20	43.05	3	5,733	0.05%
2020/12/18	0	0.00	1	45.10	45.10	-1	5,733	-0.02%
2020/12/17	0	0.00	2	45.43	45.50	-2	5,731	-0.03%
2020/12/16	1	45.15	7	45.41	45.70	-6	5,727	-0.10%
2020/12/15	1	44.60	4	44.80	44.80	-3	5,641	-0.05%
2020/12/11	7	44.79	19	44.79	44.35	-12	5,524	-0.22%
2020/12/10	5	44.62	17	44.86	44.80	-12	5,539	-0.22%
2020/12/09	2	45.15	3	44.95	45.30	-1	5,503	-0.02%
2020/12/08	10	45.01	23	45.22	45.45	-13	5,469	-0.24%
2020/12/07	3	43.72	16	43.72	43.80	-13	5,351	-0.24%
2020/12/04	3	43.50	3.2	43.63	43.70	-0.2	5,386	0.00%
2020/12/03	1	42.85	3	43.05	43.30	-2	5,370	-0.04%
2020/12/02	14	43.23	5	43.46	43.20	9	5,391	0.17%
2020/12/01	15	43.29	1.4	42.91	43.50	13.6	5,425	0.25%
2020/11/30	2	43.00	1	42.85	42.50	1	5,374	0.02%
2020/11/27	1	43.20	3	43.15	43.20	-2	5,260	-0.04%
2020/11/26	2	43.23	2	43.35	43.20	0	5,288	0.00%
2020/11/25	4	43.19	0	0.00	43.00	4	5,393	0.07%
2020/11/24	2	42.88	11	42.76	42.75	-9	5,366	-0.17%
2020/11/23	5.3	43.44	1	43.15	43.30	4.3	5,316	0.08%
2020/11/20	21	42.57	16	42.81	43.25	5	5,180	0.10%
2020/11/19	0	0.00	3	41.62	41.80	-3	4,947	-0.06%
2020/11/18	18	41.09	11.5	41.12	41.05	6.5	4,859	0.13%
2020/11/17	8	40.11	0	0.00	40.35	8	4,780	0.17%
2020/11/16	1.5	40.02	6	39.89	39.95	-4.5	4,811	-0.09%
2020/11/13	23	40.19	21	40.72	39.95	2	4,820	0.04%
2020/11/12	15	39.84	31	39.89	39.90	-16	4,745	-0.34%
2020/11/11	16	39.19	14	39.67	40.00	2	4,888	0.04%
2020/11/10	0	0.00	21	38.51	38.60	-21	4,971	-0.42%
2020/11/09	0	0.00	2	38.50	38.60	-2	5,060	-0.04%
2020/11/06	6	38.36	5	38.14	38.25	1	5,078	0.02%
2020/11/05	27	37.84	6	37.93	38.00	21	5,174	0.41%
2020/11/04	22	36.50	22	36.99	37.50	0	5,080	0.00%
2020/11/02	0	0.00	4	35.95	36.05	-4	5,117	-0.08%
2020/10/29	0	0.00	25	36.39	36.35	-25	5,303	-0.47%
2020/10/28	2	37.13	0	0.00	37.10	2	5,346	0.04%
2020/10/27	28	37.25	0	0.00	37.45	28	5,352	0.52%
2020/10/23	2	36.75	0	0.00	36.75	2	5,346	0.04%
2020/10/22	0	0.00	27	36.80	36.70	-27	5,425	-0.50%
2020/10/21	2	37.00	15	36.87	36.85	-13	5,463	-0.24%
2020/10/19	0	0.00	2	37.00	37.05	-2	5,553	-0.04%
2020/10/15	20	36.70	0	0.00	36.60	20	5,670	0.35%
2020/10/14	11	36.95	5	37.05	37.10	6	5,719	0.10%
2020/10/13	15	37.01	0	0.00	37.20	15	5,812	0.26%
2020/10/12	1	37.25	10	37.25	37.70	-9	5,962	-0.15%
2020/10/08	0	0.00	8	37.81	37.85	-8	6,042	-0.13%
2020/10/07	2	38.05	0	0.00	38.00	2	6,085	0.03%
2020/10/06	5	38.12	0	0.00	38.00	5	6,125	0.08%
2020/09/29	1	37.30	7	37.30	37.20	-6	6,259	-0.10%
2020/09/28	1	36.35	1	36.10	36.70	0	6,259	0.00%
2020/09/25	1	35.60	0	0.00	36.00	1	6,273	0.02%
2020/09/24	8	36.80	0	0.00	35.70	8	6,256	0.13%
2020/09/21	0	0.00	20	38.05	38.00	-20	6,198	-0.32%
2020/09/17	1	37.80	11	37.83	37.90	-10	6,204	-0.16%
2020/09/16	0	0.00	1	38.40	38.25	-1	6,206	-0.02%
2020/09/15	10	38.48	1	38.45	38.50	9	6,224	0.14%
2020/09/11	0	0.00	1	38.70	37.90	-1	6,237	-0.02%
2020/09/10	0	0.00	1	38.35	38.50	-1	6,293	-0.02%
2020/09/09	0	0.00	17	38.45	38.45	-17	6,266	-0.27%
2020/09/08	9	37.64	24	37.19	37.50	-15	6,182	-0.24%
2020/09/07	1	36.90	22	37.27	37.25	-21	6,152	-0.34%
2020/09/04	40	36.04	0	0.00	36.10	40	6,136	0.65%
2020/09/03	5	36.08	3	36.20	35.85	2	6,096	0.03%
2020/09/02	10	35.90	0	0.00	35.90	10	6,043	0.17%
2020/08/31	29	37.56	1	37.70	36.00	28	5,954	0.47%
2020/08/27	1	37.80	4	37.53	37.30	-3	5,819	-0.05%
2020/08/26	13	37.88	5	37.75	37.75	8	5,800	0.14%
2020/08/24	1	37.55	7	37.53	37.65	-6	6,080	-0.10%
2020/08/21	6	38.15	1	37.95	38.10	5	6,084	0.08%
2020/08/20	3	37.27	6	38.05	37.45	-3	6,072	-0.05%
2020/08/19	11	38.59	0	0.00	38.40	11	5,995	0.18%
2020/08/18	15	38.59	28	38.55	39.00	-13	5,938	-0.22%
2020/08/17	7	38.88	0	0.00	38.75	7	5,860	0.12%
2020/08/14	1	38.50	1	38.90	38.65	0	5,618	0.00%
2020/08/13	21	37.05	5	37.33	37.75	16	5,386	0.30%
2020/08/12	0	0.00	3	36.50	36.35	-3	5,277	-0.06%
2020/08/11	1	36.50	2	36.80	36.65	-1	5,220	-0.02%
2020/08/10	2	35.45	0	0.00	35.40	2	5,063	0.04%
2020/08/07	0	0.00	3	36.22	35.35	-3	5,125	-0.06%
2020/08/06	3	36.62	12	36.27	36.40	-9	5,117	-0.18%
2020/08/05	2	35.55	3	35.62	35.90	-1	5,015	-0.02%
2020/08/04	10	35.55	22	34.83	35.55	-12	4,923	-0.24%
2020/08/03	18	33.67	0	0.00	33.60	18	4,841	0.37%
2020/07/30	7	33.75	7	34.34	34.40	0	4,821	0.00%
2020/07/29	0	0.00	7	33.93	33.65	-7	4,862	-0.14%
2020/07/28	7	33.26	3	33.52	33.55	4	4,921	0.08%
2020/07/27	1	34.00	0	0.00	34.00	1	4,975	0.02%
2020/07/24	3	34.55	0	0.00	34.50	3	4,982	0.06%
2020/07/23	6	34.90	5	35.20	35.00	1	5,072	0.02%
2020/07/22	1	35.75	0	35.65	35.65	1	5,096	0.02%
2020/07/21	2	35.60	1	35.75	35.55	1	5,052	0.02%
2020/07/20	1	35.05	0	0.00	35.05	1	5,070	0.02%
2020/07/17	3	36.05	6	36.20	35.70	-3	5,023	-0.06%
2020/07/16	5	36.96	0	0.00	37.00	5	4,973	0.10%
2020/07/14	2	35.70	0	0.00	35.55	2	4,782	0.04%
2020/07/13	0	0.00	1	35.80	35.55	-1	4,758	-0.02%
2020/07/10	0	0.00	6	35.45	35.50	-6	4,728	-0.13%
2020/07/09	1	36.20	2	36.05	36.00	-1	4,714	-0.02%
2020/07/08	2	35.83	5	36.00	36.00	-3	4,653	-0.06%
2020/07/07	2	35.13	5	35.18	35.15	-3	4,545	-0.07%
2020/07/06	2	34.90	1	35.00	35.10	1	4,552	0.02%
2020/07/03	1	34.95	14	34.94	34.95	-13	4,557	-0.29%
2020/07/02	1	34.40	24	35.04	35.15	-23	4,612	-0.50%
2020/07/01	6	33.85	0	0.00	33.90	6	4,589	0.13%
2020/06/30	16	33.78	1	33.85	33.75	15	4,590	0.33%
2020/06/29	7	33.91	1	33.95	33.95	6	4,602	0.13%
2020/06/24	6	34.51	0	0.00	34.50	6	4,614	0.13%
2020/06/22	5	34.58	0	0.00	34.60	5	4,693	0.11%
2020/06/19	0	0.00	1	35.10	35.00	-1	4,719	-0.02%
2020/06/18	5	35.65	2	35.20	35.10	3	4,715	0.06%
2020/06/17	9	35.55	19	35.73	35.70	-10	4,735	-0.21%
2020/06/16	4	34.14	0	0.00	34.15	4	4,763	0.08%
2020/06/12	0	0.00	1	34.20	34.45	-1	4,997	-0.02%
2020/06/11	15	35.19	0	0.00	34.70	15	5,094	0.29%
2020/06/10	0	0.00	10	35.94	36.00	-10	5,095	-0.20%
2020/06/09	0	0.00	2	35.40	35.40	-2	5,202	-0.04%
2020/06/08	9	35.21	4	35.06	35.20	5	5,290	0.09%
2020/06/05	0	0.00	3	34.68	34.75	-3	5,287	-0.06%
2020/06/04	2	34.90	0	0.00	34.75	2	5,291	0.04%
2020/06/03	0	0.00	8	34.54	34.60	-8	5,331	-0.15%
2020/06/01	0	0.00	19	34.12	33.75	-19	5,302	-0.36%
2020/05/29	0	0.00	2	33.35	32.80	-2	5,263	-0.04%
2020/05/28	1	33.80	21	33.86	33.55	-20	5,041	-0.40%
2020/05/27	6	33.64	12	33.89	34.00	-6	5,029	-0.12%
2020/05/26	0	0.00	47	32.95	33.80	-47	5,065	-0.93%
2020/05/22	4	32.91	0	0.00	32.55	4	5,050	0.08%
2020/05/21	1	33.75	0	0.00	33.80	1	5,024	0.02%
2020/05/20	0	0.00	8	33.64	33.70	-8	5,007	-0.16%
2020/05/19	11	33.20	6	33.16	33.30	5	4,972	0.10%
2020/05/18	1	32.75	2	32.18	32.25	-1	4,934	-0.02%
2020/05/15	3	31.90	0	0.00	31.80	3	4,908	0.06%
2020/05/14	9	32.11	4	32.33	32.00	5	4,866	0.10%
2020/05/13	3	33.08	0	0.00	33.05	3	4,782	0.06%
2020/05/12	15	33.37	0	0.00	33.35	15	4,745	0.32%
2020/05/11	1	33.90	0	0.00	33.85	1	4,722	0.02%
2020/05/08	5	34.01	0	0.00	33.85	5	4,701	0.11%
2020/05/07	4	34.18	0	0.00	34.15	4	4,681	0.09%
2020/05/06	0	0.00	5	34.36	34.50	-5	4,675	-0.11%
2020/05/05	3	34.80	19	34.69	34.55	-16	4,627	-0.35%
2020/05/04	11	34.40	1	34.50	34.10	10	4,569	0.22%
2020/04/30	13	34.54	0	0.00	34.55	13	4,501	0.29%
2020/04/29	12	35.02	3	34.63	34.50	9	4,405	0.20%
2020/04/28	2	33.95	33	34.00	34.55	-31	4,379	-0.71%
2020/04/27	7	31.71	5	32.60	32.80	2	4,385	0.05%
2020/04/24	7	30.69	0	0.00	30.60	7	4,282	0.16%
2020/04/23	3	30.97	0	0.00	30.85	3	4,231	0.07%
2020/04/22	6	31.26	0	0.00	31.30	6	4,169	0.14%
2020/04/21	2	31.80	1	32.00	31.80	1	4,150	0.02%
2020/04/20	4	32.73	0	0.00	32.75	4	4,102	0.10%
2020/04/17	4	33.06	16	33.54	33.10	-12	4,100	-0.29%
2020/04/16	8	32.83	0	0.00	32.85	8	4,028	0.20%
2020/04/15	20	33.20	0	0.00	33.40	20	3,986	0.50%
2020/04/14	0	0.00	4	33.25	33.30	-4	3,956	-0.10%
2020/04/13	2	32.45	5	32.37	32.05	-3	3,904	-0.08%
2020/04/09	38	32.72	0	0.00	32.10	38	3,878	0.98%
2020/04/08	1	31.70	9	32.41	32.60	-8	3,826	-0.21%
2020/04/07	1	31.45	10	31.32	31.40	-9	3,764	-0.24%
2020/04/06	4	30.04	0	0.00	30.05	4	3,697	0.11%
2020/04/01	2	30.45	0	0.00	30.45	2	3,626	0.06%
2020/03/31	6	31.01	32	31.10	30.80	-26	3,591	-0.72%
2020/03/30	1	30.00	3	31.10	31.15	-2	3,539	-0.06%
2020/03/27	1	31.00	0	0.00	31.00	1	3,489	0.03%
2020/03/26	2	31.00	3	31.45	31.00	-1	3,437	-0.03%
2020/03/25	0	0.00	1	31.40	31.55	-1	3,491	-0.03%
2020/03/24	4	30.73	4	31.10	30.70	0	3,435	0.00%
2020/03/23	3	29.45	2	29.80	29.60	1	3,401	0.03%
2020/03/20	10	30.33	0	0.00	30.25	10	3,357	0.30%
2020/03/19	10	30.20	13	30.92	29.70	-3	3,219	-0.09%
2020/03/18	1	33.00	26	33.00	33.00	-25	3,094	-0.81%
2020/03/17	4	33.08	2	33.15	33.00	2	3,023	0.07%
2020/03/16	6	35.38	0	0.00	34.90	6	2,921	0.21%
2020/03/13	6	35.30	2	34.63	36.00	4	2,853	0.14%
2020/03/12	2	37.35	7	37.37	37.85	-5	2,743	-0.18%
2020/03/11	6	37.48	15	37.72	38.00	-9	2,632	-0.34%
2020/03/10	0	0.00	5	38.40	38.35	-5	2,580	-0.19%
2020/03/09	6	38.00	0	0.00	38.10	6	2,568	0.23%
2020/03/05	1	39.10	0	0.00	39.20	1	2,503	0.04%
2020/03/04	0	0.00	6	39.20	39.20	-6	2,525	-0.24%
2020/03/03	0	0.00	0	39.10	39.10	0	2,520	0.00%
2020/02/27	1	38.85	22	39.05	39.55	-21	2,620	-0.80%
2020/02/26	0	0.00	3	38.95	39.10	-3	2,573	-0.12%
2020/02/25	8	38.68	1	38.60	38.70	7	2,585	0.27%
2020/02/24	1	38.90	1	38.80	38.90	0	2,600	0.00%
2020/02/20	7	39.16	0	0.00	39.10	7	2,680	0.26%
2020/02/19	0	0.00	1	39.45	39.45	-1	2,709	-0.04%
2020/02/14	2	40.00	8	40.03	39.95	-6	2,899	-0.21%
2020/02/13	1	39.65	0	0.00	39.55	1	3,163	0.03%
2020/02/12	3	39.57	1	39.55	39.45	2	3,227	0.06%
2020/02/11	6	39.31	0	0.00	39.30	6	3,238	0.19%
2020/02/07	3	39.60	2	39.60	39.60	1	3,261	0.03%
2020/02/06	1	40.00	3	40.05	40.00	-2	3,273	-0.06%
2020/02/04	3	39.67	8	39.74	39.60	-5	3,293	-0.15%
2020/02/03	8	38.85	0	0.00	39.35	8	3,314	0.24%
2020/01/31	1	40.00	6	39.74	39.35	-5	3,313	-0.15%
2020/01/30	12	39.58	1	40.90	39.10	11	3,309	0.33%
2020/01/14	0	0.00	4	42.24	42.20	-4	3,354	-0.12%
2020/01/13	0	0.00	3	42.35	42.40	-3	3,406	-0.09%
2020/01/09	2	41.40	0	0.00	41.50	2	3,666	0.05%
2020/01/08	0	0.00	1	41.30	41.05	-1	3,823	-0.03%
2020/01/07	0	0.00	20	41.40	41.35	-20	3,905	-0.51%
2020/01/06	0	0.00	1	41.45	41.40	-1	3,994	-0.03%
2020/01/03	1	41.90	0	0.00	41.95	1	4,004	0.02%
2020/01/02	1	41.85	2	41.95	42.10	-1	4,028	-0.02%
2019/12/30	1	42.00	0	0.00	42.10	1	4,085	0.02%
2019/12/27	23	42.30	1	42.15	42.30	22	4,165	0.53%
2019/12/25	0	0.00	2	41.93	42.00	-2	4,258	-0.05%
2019/12/24	1	42.10	0	0.00	42.00	1	4,413	0.02%
2019/12/23	3	42.50	0	0.00	42.45	3	4,491	0.07%
2019/12/20	0	0.00	1	43.05	43.05	-1	4,473	-0.02%
2019/12/18	1	42.35	0	0.00	42.25	1	4,593	0.02%
2019/12/17	3	42.05	0	0.00	42.30	3	4,627	0.06%
2019/12/16	25	42.15	0	0.00	42.00	25	4,631	0.54%
2019/12/13	5	42.00	15	42.15	41.65	-10	4,676	-0.21%
2019/12/11	1	41.00	10	41.10	41.15	-9	4,660	-0.19%
2019/12/10	0	0.00	10	41.05	41.00	-10	4,672	-0.21%
2019/12/09	0	0.00	2	41.00	40.85	-2	4,698	-0.04%
2019/12/05	0	0.00	1	41.20	41.10	-1	4,680	-0.02%
2019/12/04	0	0.00	50	41.45	41.35	-50	4,709	-1.06%
2019/12/03	54	41.10	2	41.25	41.40	52	4,746	1.10%
2019/11/29	3	41.75	50	41.72	41.60	-47	4,782	-0.98%
2019/11/28	51	42.05	0	0.00	42.00	51	4,904	1.04%
2019/11/27	15	41.95	0.4	42.00	42.00	14.6	5,085	0.29%
2019/11/26	1	42.00	0	0.00	41.85	1	5,132	0.02%
2019/11/25	6	42.09	0	0.00	42.10	6	5,056	0.12%
2019/11/22	3	42.10	0	0.00	42.20	3	5,197	0.06%
2019/11/20	0	0.00	2	42.35	42.20	-2	5,512	-0.04%
2019/11/19	3	42.18	0	0.00	42.45	3	5,580	0.05%
2019/11/18	0	0.00	12	42.80	42.80	-12	5,521	-0.22%
2019/11/15	2	43.15	6	42.90	42.95	-4	5,489	-0.07%
2019/11/14	2	43.00	0	0.00	42.95	2	5,468	0.04%
2019/11/13	3	43.52	1	43.50	43.35	2	5,403	0.04%
2019/11/12	31	44.53	5	44.00	44.00	26	5,374	0.48%
2019/11/11	26	46.90	5	48.10	46.95	21	5,134	0.41%
2019/11/07	0	0.00	4	48.19	48.20	-4	5,170	-0.08%
2019/11/06	23	48.46	2	48.15	48.30	21	5,175	0.41%
2019/11/05	0	0.00	2	48.18	48.20	-2	5,166	-0.04%
2019/11/04	0	0.00	10	48.08	48.25	-10	5,203	-0.19%
2019/11/01	0	0.00	2	47.93	48.20	-2	5,230	-0.04%
2019/10/30	1	47.90	2	48.00	48.00	-1	5,276	-0.02%
2019/10/29	1	47.55	43	48.00	47.30	-42	5,315	-0.79%
2019/10/28	0	0.00	22	47.84	47.55	-22	5,312	-0.41%
2019/10/25	0	0.00	2	47.98	47.70	-2	5,313	-0.04%
2019/10/24	0	0.00	7	47.95	48.00	-7	5,323	-0.13%
2019/10/23	2	47.78	1	47.85	47.90	1	5,337	0.02%
2019/10/22	25	48.11	0	0.00	47.80	25	5,320	0.47%
2019/10/21	2	48.50	5	48.65	48.55	-3	5,267	-0.06%
2019/10/18	4	48.38	3	48.50	48.70	1	5,261	0.02%
2019/10/17	33	47.49	2	48.10	48.15	31	5,135	0.60%
2019/10/16	7	47.52	5	47.54	47.95	2	5,045	0.04%
2019/10/15	0	0.00	2	46.40	46.60	-2	4,906	-0.04%
2019/10/14	0	0.00	2	46.00	46.05	-2	4,817	-0.04%
2019/10/09	2	44.98	0	0.00	44.90	2	4,743	0.04%
2019/10/08	0.1	45.15	2	45.28	45.15	-1.9	4,756	-0.04%
2019/10/07	1	45.35	0	0.00	45.35	1	4,751	0.02%
2019/10/04	0	0.00	1	45.10	45.45	-1	4,737	-0.02%
2019/10/03	2	44.80	3	45.27	45.00	-1	4,717	-0.02%
2019/10/02	0	0.00	4	45.75	45.85	-4	4,638	-0.09%
2019/10/01	22	46.00	1	46.30	46.15	21	4,620	0.45%
2019/09/27	10	45.91	16	46.13	45.80	-6	4,558	-0.13%
2019/09/26	4	45.25	3	45.30	45.10	1	4,414	0.02%
2019/09/25	0	0.00	51	44.82	45.00	-51	4,333	-1.18%
2019/09/24	2	45.13	9	44.89	44.65	-7	4,339	-0.16%
2019/09/23	15	45.22	9	45.07	45.00	6	4,302	0.14%
2019/09/20	2	44.35	30	44.40	44.40	-28	4,202	-0.67%
2019/09/19	1	44.30	49	44.30	44.50	-48	4,148	-1.16%
2019/09/18	0	0.00	4	44.55	44.60	-4	4,143	-0.10%
2019/09/17	0	0.00	1	44.35	44.40	-1	4,110	-0.02%
2019/09/16	20	44.40	1	44.15	44.25	19	4,158	0.46%
2019/09/12	31	44.15	20	44.15	44.15	11	4,115	0.27%
2019/09/10	25	44.09	21	43.95	43.95	4	4,084	0.10%
2019/09/04	5	43.39	2	43.15	43.50	3	4,089	0.07%
2019/09/03	7	43.65	9	43.60	43.45	-2	4,087	-0.05%
2019/09/02	8	44.38	7	44.27	44.05	1	4,061	0.02%
2019/08/30	22	43.83	9	43.72	44.00	13	3,937	0.33%
2019/08/29	0	0.00	8	43.01	43.00	-8	3,771	-0.21%
2019/08/28	1	42.90	0	0.00	43.00	1	3,712	0.03%
2019/08/27	2	43.28	17	43.23	43.00	-15	3,669	-0.41%
2019/08/26	56	42.79	19	42.80	42.60	37	3,526	1.05%
2019/08/23	4	42.05	32	42.26	42.50	-28	3,394	-0.82%
2019/08/22	13	41.10	1.1	41.16	41.30	12	3,183	0.38%
2019/08/21	0	0.00	4	39.98	40.00	-4	3,179	-0.13%
2019/08/19	0	0.00	2	40.10	40.00	-2	3,198	-0.06%
2019/08/14	0	0.00	1	40.60	40.15	-1	3,248	-0.03%
2019/08/13	3	40.50	0	0.00	40.25	3	3,256	0.09%
2019/08/12	2	39.85	8	40.05	40.00	-6	3,229	-0.19%
2019/08/06	9	38.71	0	0.00	38.75	9	3,254	0.28%
2019/08/05	0	0.00	5	38.90	38.95	-5	3,269	-0.15%
2019/08/02	1	39.00	1	39.15	39.00	0	3,267	0.00%
2019/08/01	5	39.45	5	39.65	39.55	0	3,315	0.00%
2019/07/31	0	0.00	10	39.80	40.40	-10	3,327	-0.30%
2019/07/30	3	40.20	2	40.18	40.15	1	3,299	0.03%
2019/07/26	0	0.00	10	40.00	40.20	-10	3,318	-0.30%
2019/07/25	0	0.00	2	40.05	40.10	-2	3,322	-0.06%
2019/07/23	11	39.57	0	0.00	39.65	11	3,402	0.32%
2019/07/22	1	39.50	0	0.00	39.45	1	3,403	0.03%
2019/07/19	3	40.25	3	40.23	40.40	0	3,498	0.00%
2019/07/16	0	0.00	10	40.58	40.55	-10	3,634	-0.28%
2019/07/15	0	0.00	1	40.85	40.65	-1	3,711	-0.03%
2019/07/12	2	40.40	9	40.66	40.65	-7	3,804	-0.18%
2019/07/11	2	40.45	0	0.00	40.40	2	3,838	0.05%
2019/07/08	0	0.00	3	40.05	40.20	-3	3,957	-0.08%
2019/07/04	13	40.38	3	40.45	40.35	10	4,027	0.25%
2019/07/03	2	39.95	0	0.00	40.40	2	4,030	0.05%
2019/07/02	6	39.95	0	0.00	40.00	6	4,035	0.15%
2019/07/01	1	40.00	0	0.00	39.90	1	4,041	0.02%
2019/06/28	15	40.15	0	0.00	40.10	15	4,031	0.37%
2019/06/27	0	0.00	18	40.67	40.70	-18	4,021	-0.45%
2019/06/25	4	40.10	0	0.00	40.30	4	4,038	0.10%
2019/06/24	0	0.00	2	40.65	40.80	-2	4,043	-0.05%
2019/06/19	0	0.00	19	40.02	40.25	-19	4,059	-0.47%
2019/06/18	0	0.00	8	39.80	39.80	-8	4,034	-0.20%
2019/06/13	10	39.17	0	0.00	39.10	10	4,028	0.25%
2019/06/12	17	39.47	0	0.00	39.55	17	4,083	0.42%
2019/06/11	0	0.00	1	40.10	40.10	-1	4,023	-0.02%
2019/06/05	0.2	40.20	2	39.80	40.10	-1.8	3,948	-0.05%
2019/05/30	4	40.01	11	40.14	40.05	-7	3,877	-0.18%
2019/05/29	1	39.60	0	0.00	39.60	1	3,889	0.03%
2019/05/27	2	39.93	0	0.00	40.00	2	3,864	0.05%
2019/05/24	3	39.50	0	0.00	39.40	3	3,855	0.08%
2019/05/23	2	39.65	0	0.00	39.85	2	3,854	0.05%
2019/05/22	0	0.00	3	40.35	40.15	-3	3,830	-0.08%
2019/05/21	1	40.40	13	40.47	40.65	-12	3,842	-0.31%
2019/05/20	0	0.00	3	39.25	39.35	-3	3,766	-0.08%
2019/05/17	1	39.20	0	0.00	38.65	1	3,753	0.03%
2019/05/16	1	38.80	0	0.00	38.65	1	3,756	0.03%
2019/05/15	4	39.00	0	0.00	39.00	4	3,749	0.11%
2019/05/14	3	38.67	5	38.70	38.75	-2	3,736	-0.05%
2019/05/13	9	39.03	4	39.25	39.10	5	3,689	0.14%
2019/05/10	1	39.70	0	0.00	39.70	1	3,645	0.03%
2019/05/09	4	40.00	6	40.03	39.95	-2	3,642	-0.05%
2019/05/08	4	40.38	0	0.00	40.65	4	3,564	0.11%
2019/05/07	6	40.63	0	0.00	40.85	6	3,503	0.17%
2019/05/06	6	40.88	3	40.75	40.80	3	3,461	0.09%
2019/05/03	2	41.70	0	0.00	41.70	2	3,390	0.06%
2019/05/02	2	41.58	0	0.00	41.45	2	3,385	0.06%
2019/04/30	7	41.51	2	41.75	41.25	5	3,366	0.15%
2019/04/29	2	41.55	12	41.52	41.60	-10	3,305	-0.30%
2019/04/26	2	40.90	5	40.85	41.00	-3	3,252	-0.09%
2019/04/25	16	40.53	0	0.00	40.40	16	3,231	0.50%
2019/04/24	1	41.05	0	0.00	41.05	1	3,100	0.03%
2019/04/23	5	40.90	0	0.00	41.00	5	3,036	0.16%
2019/04/22	1	41.00	0	0.00	41.00	1	2,998	0.03%
2019/04/19	5	41.00	0	0.00	41.20	5	2,929	0.17%
2019/04/18	1	40.95	1.1	41.02	41.05	-0.1	2,856	0.00%
2019/04/17	4	41.03	1	41.10	41.15	3	2,785	0.11%
2019/04/16	11	41.03	0	0.00	41.00	11	2,720	0.40%
2019/04/15	1	41.35	0	0.00	41.30	1	2,687	0.04%
2019/04/12	4	41.51	1	41.45	41.50	3	2,632	0.11%
2019/04/11	8	42.03	0	0.00	42.05	8	2,596	0.31%
2019/04/10	0	0.00	1	42.35	42.55	-1	2,562	-0.04%
2019/04/03	0	0.00	9	41.56	41.70	-9	2,564	-0.35%
2019/04/01	2	41.53	2	41.73	41.45	0	2,590	0.00%
2019/03/29	0	0.00	2	41.85	41.95	-2	2,572	-0.08%
2019/03/28	0	0.00	3	41.33	41.40	-3	2,748	-0.11%
2019/03/27	4	41.35	0	0.00	41.90	4	2,725	0.15%
2019/03/26	9	41.64	0	0.00	41.65	9	2,711	0.33%
2019/03/25	6	41.79	0	0.00	42.20	6	2,660	0.23%
2019/03/22	2	42.80	3	43.55	42.95	-1	2,616	-0.04%
2019/03/21	0	0.00	9	43.80	43.70	-9	2,614	-0.34%
2019/03/19	6	43.40	2	43.20	43.25	4	2,627	0.15%
2019/03/18	10	43.10	0	0.00	43.15	10	2,616	0.38%
2019/03/15	3	42.42	0	0.00	43.00	3	2,610	0.11%
2019/03/14	0.2	43.00	0	0.00	42.85	0.2	2,477	0.01%
2019/03/12	2	42.75	0	0.00	42.85	2	2,512	0.08%
2019/03/08	1	42.75	0	0.00	42.75	1	2,600	0.04%
2019/03/06	1	43.05	0	0.00	43.10	1	2,789	0.04%
2019/03/04	1	42.80	0	0.00	43.55	1	2,839	0.04%
2019/02/27	2	43.88	1	44.00	43.75	1	2,823	0.04%
2019/02/26	0	0.00	1	43.80	44.05	-1	2,770	-0.04%
2019/02/22	3	43.05	0	0.00	43.40	3	2,728	0.11%
2019/02/18	4	42.45	2	42.50	42.55	2	2,803	0.07%
2019/02/15	4	42.73	0	0.00	42.40	4	2,825	0.14%
2019/02/14	1	43.20	6	43.25	43.20	-5	2,905	-0.17%
2019/02/13	3	43.67	0	0.00	43.65	3	3,041	0.10%
2019/02/12	0	0.00	3	44.10	44.20	-3	3,174	-0.09%
2019/02/11	0	0.00	5	43.31	43.45	-5	3,165	-0.16%
2019/01/30	2	42.98	3	43.02	43.15	-1	3,159	-0.03%
2019/01/29	1	42.45	0	0.00	42.90	1	3,105	0.03%
2019/01/28	0	0.00	1	42.80	42.70	-1	3,098	-0.03%
2019/01/25	1	42.70	0	0.00	42.80	1	3,106	0.03%
2019/01/18	0.5	43.00	2	43.00	43.00	-1.5	3,227	-0.05%
2019/01/17	0	0.00	2	42.70	42.80	-2	3,237	-0.06%
2019/01/15	0	0.00	1	42.80	42.95	-1	3,317	-0.03%
2019/01/14	0	0.00	1	42.65	42.15	-1	3,303	-0.03%
2019/01/10	1	42.25	0	0.00	42.55	1	3,349	0.03%
2019/01/09	1	42.70	2	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%
2019/01/04	0	0.00	1	40.95	41.20	-1	3,446	-0.03%
2018/12/28	0	0.00	4	41.04	40.85	-4	3,646	-0.11%
2018/12/27	0	0.00	7	40.50	40.55	-7	3,679	-0.19%
2018/12/26	1	40.15	0	0.00	40.15	1	3,712	0.03%
2018/12/25	3	40.10	1	40.85	40.30	2	3,694	0.05%
2018/12/24	1	40.95	1	41.30	41.15	0	3,707	0.00%
2018/12/22	0	0.00	1	40.70	41.00	-1	3,697	-0.03%
2018/12/21	9	40.41	0	0.00	40.00	9	3,756	0.24%
2018/12/20	0	0.00	19	43.25	43.10	-19	3,600	-0.53%
2018/12/19	0	0.00	117	43.27	43.05	-117	3,587	-3.26%	大賣/鉅額交易
2018/12/18	0	0.00	1	42.85	43.00	-1	3,589	-0.03%
2018/12/13	0	0.00	65	42.88	43.00	-65	3,694	-1.76%
2018/12/03	0	0.00	40	43.40	43.20	-40	3,805	-1.05%
2018/11/30	0	0.00	52	42.04	42.50	-52	3,790	-1.37%
2018/11/29	0	0.00	5	41.27	41.60	-5	3,692	-0.14%
2018/11/27	1	40.65	0	0.00	40.70	1	3,645	0.03%
2018/11/26	1	40.85	7	40.86	40.60	-6	3,671	-0.16%
2018/11/23	1	39.95	0	0.00	39.95	1	3,664	0.03%
2018/11/21	0	0.00	2	40.10	40.30	-2	3,716	-0.05%
2018/11/19	0	0.00	2	40.10	40.00	-2	3,757	-0.05%
2018/11/16	0	0.00	34	40.34	40.45	-34	3,768	-0.90%
2018/11/15	1	39.10	0	0.00	39.25	1	3,768	0.03%
2018/11/14	8	38.91	0	0.00	39.10	8	3,785	0.21%
2018/11/13	5	38.47	1	39.10	39.20	4	3,790	0.11%
2018/11/12	16	39.60	16	39.56	39.10	0	3,715	0.00%
2018/11/09	8	41.33	0	0.00	41.50	8	3,620	0.22%
2018/11/07	1	43.85	1	43.40	43.40	0	3,585	0.00%
2018/10/31	0	0.00	3	43.32	43.55	-3	4,011	-0.07%
2018/10/30	0	0.00	2	42.45	42.55	-2	4,149	-0.05%
2018/10/26	1	41.40	5	41.55	41.55	-4	4,157	-0.10%
2018/10/25	0	0.00	7	41.86	41.80	-7	4,162	-0.17%
2018/10/24	3	41.35	3	42.23	42.50	0	4,211	0.00%
2018/10/23	2	41.75	1	41.85	42.10	1	4,224	0.02%
2018/10/19	1	42.10	2	42.50	42.50	-1	4,270	-0.02%
2018/10/18	0	0.00	1	42.85	42.80	-1	4,251	-0.02%
2018/10/17	1	43.40	1	43.35	43.30	0	4,266	0.00%
2018/10/16	0	0.00	12	42.65	42.65	-12	4,240	-0.28%
2018/10/15	2	42.80	1	42.60	42.60	1	4,238	0.02%
2018/10/12	0	0.00	1	43.35	43.60	-1	4,205	-0.02%
2018/10/11	3	43.35	7	42.89	43.35	-4	4,201	-0.10%
2018/10/09	0	0.00	16	45.69	45.60	-16	4,095	-0.39%
2018/10/08	5	45.62	0	0.00	45.50	5	4,078	0.12%
2018/10/05	1	45.45	4	45.85	45.70	-3	4,128	-0.07%
2018/10/04	3	46.60	0	0.00	46.30	3	4,180	0.07%
2018/10/03	0	0.00	11	47.06	47.00	-11	4,167	-0.26%
2018/10/02	0	0.00	1	47.45	47.30	-1	4,181	-0.02%
2018/10/01	2	48.20	60	48.13	48.25	-58	4,143	-1.40%
2018/09/28	3	48.62	0	0.00	48.00	3	4,210	0.07%
2018/09/27	2	48.00	8	47.95	48.45	-6	4,159	-0.14%
2018/09/26	0	0.00	3	47.80	47.80	-3	4,112	-0.07%
2018/09/25	0	0.00	1	48.05	48.10	-1	4,137	-0.02%
2018/09/21	0	0.00	2	48.03	47.85	-2	4,134	-0.05%
2018/09/20	0	0.00	1	47.75	47.70	-1	4,109	-0.02%
2018/09/19	2	48.15	2	48.13	48.25	0	4,106	0.00%
2018/09/18	2	47.88	1	47.75	47.90	1	4,085	0.02%
2018/09/17	1	47.25	0	0.00	47.30	1	4,055	0.02%
2018/09/14	0	0.00	31	47.25	47.20	-31	4,064	-0.76%
2018/09/13	1	46.40	0	0.00	46.80	1	4,039	0.02%
2018/09/12	1	46.40	0	0.00	46.55	1	4,045	0.02%
2018/09/11	1	46.10	1	46.20	46.45	0	4,063	0.00%
2018/08/31	0	0.00	2	46.90	46.90	-2	4,244	-0.05%
2018/08/30	0	0.00	8	46.23	46.25	-8	4,230	-0.19%
2018/08/28	0	0.00	3	46.25	46.35	-3	4,274	-0.07%
2018/08/27	5	45.60	2	45.63	45.50	3	4,280	0.07%
2018/08/24	4	45.54	0	0.00	45.50	4	4,282	0.09%
2018/08/23	7	46.16	0	0.00	46.10	7	4,370	0.16%
2018/08/22	4	46.73	4	46.70	46.60	0	4,375	0.00%
2018/08/20	1	47.30	1.2	47.13	47.10	-0.2	4,144	0.00%
2018/08/17	10	46.80	0	0.00	46.75	10	4,147	0.24%
2018/08/16	0	0.00	1	46.00	47.05	-1	4,166	-0.02%
2018/08/15	2	46.55	31	46.52	46.25	-29	4,205	-0.69%
2018/08/14	1	47.15	0	0.00	47.25	1	4,240	0.02%
2018/08/13	62	47.63	8	47.10	47.25	54	4,268	1.27%
2018/08/10	7	49.06	0	0.00	49.10	7	4,196	0.17%
2018/08/09	20	48.70	0	0.00	49.00	20	4,209	0.48%
2018/08/08	2	49.10	6	48.98	49.05	-4	4,280	-0.09%
2018/08/07	8	49.21	23	49.33	49.45	-15	4,302	-0.35%
2018/08/06	21	48.06	20	48.58	48.80	1	4,227	0.02%
2018/08/02	0	0.00	1	46.75	46.80	-1	4,066	-0.02%
2018/08/01	2	47.33	2	47.25	47.45	0	4,041	0.00%
2018/07/31	8	47.08	0	0.00	47.30	8	4,018	0.20%
2018/07/30	2	47.10	1	46.90	47.00	1	3,983	0.03%
2018/07/27	0	0.00	6	46.88	46.85	-6	3,963	-0.15%
2018/07/26	61	45.56	0	0.00	45.65	61	3,899	1.56%
2018/07/19	1	45.50	2	45.70	45.10	-1	3,922	-0.03%
2018/07/18	10	45.50	24	45.38	45.65	-14	3,938	-0.36%
2018/07/17	4	45.16	1	45.05	45.30	3	3,917	0.08%
2018/07/16	2	44.40	1	44.60	44.40	1	3,900	0.03%
2018/07/13	10	44.30	0	0.00	44.40	10	3,966	0.25%
2018/07/12	1	45.40	13	45.67	46.00	-12	3,931	-0.31%
2018/07/11	0	0.00	1	45.30	45.25	-1	3,856	-0.03%
2018/07/10	2	45.03	8	45.04	45.15	-6	3,857	-0.16%
2018/07/06	5	44.65	0	0.00	44.60	5	3,884	0.13%
2018/07/04	0	0.00	3	45.30	45.55	-3	3,880	-0.08%
2018/07/03	10	44.65	0	0.00	44.70	10	3,942	0.25%
2018/07/02	3	45.35	0	0.00	45.25	3	3,954	0.08%
2018/06/29	7	45.16	3	45.85	45.85	4	3,974	0.10%
2018/06/28	2	44.60	1	44.35	44.65	1	3,980	0.03%
2018/06/26	19	44.73	0	0.00	44.60	19	4,180	0.45%
2018/06/25	4	45.00	0	0.00	45.00	4	4,253	0.09%
2018/06/21	3	45.25	0	0.00	45.20	3	4,335	0.07%
2018/06/20	8	45.43	0	0.00	45.55	8	4,379	0.18%
2018/06/19	18	45.36	1	45.40	45.10	17	4,403	0.39%
2018/06/15	1	46.25	0	0.00	46.25	1	4,410	0.02%
2018/06/14	1	47.00	0	0.00	46.70	1	4,342	0.02%
2018/06/13	1	47.60	5	48.15	47.50	-4	4,320	-0.09%
2018/06/12	4	47.70	5	47.71	47.85	-1	4,403	-0.02%
2018/06/11	1	47.00	1	46.95	46.95	0	4,359	0.00%
2018/06/08	3	46.93	0	0.00	46.95	3	4,400	0.07%
2018/06/07	0	0.00	3.8	46.91	47.15	-3.8	4,419	-0.09%
2018/06/06	1	46.20	14	46.55	46.60	-13	4,452	-0.29%
2018/06/05	0	0.00	11	46.10	46.25	-11	4,422	-0.25%
2018/05/31	4	44.70	0	0.00	45.60	4	4,426	0.09%
2018/05/28	0	0.00	2	45.55	45.60	-2	4,382	-0.05%
2018/05/25	1	45.75	0	0.00	45.85	1	4,427	0.02%
2018/05/23	2	46.65	0	0.00	46.60	2	4,501	0.04%
2018/05/22	4	46.15	17	46.50	46.60	-13	4,522	-0.29%
2018/05/21	7	45.42	1	45.55	45.60	6	4,511	0.13%
2018/05/18	1	44.80	2	44.83	44.85	-1	4,517	-0.02%
2018/05/17	1	44.55	1	44.35	44.85	0	4,645	0.00%
2018/05/16	17	44.07	1	44.05	44.50	16	4,687	0.34%
2018/05/15	9	44.96	1	44.95	45.00	8	4,683	0.17%
2018/05/14	10	46.03	1	45.90	45.90	9	4,768	0.19%
2018/05/11	0	0.00	5	46.10	46.25	-5	4,760	-0.11%
2018/05/10	8	46.04	0	0.00	46.00	8	4,760	0.17%
2018/05/09	1	46.05	4	46.18	46.00	-3	4,766	-0.06%
2018/05/08	1	46.20	3	46.20	46.20	-2	4,832	-0.04%
2018/05/07	1	46.45	10	46.50	46.40	-9	4,859	-0.19%
2018/05/04	8	46.73	0	0.00	46.65	8	4,880	0.16%
2018/05/03	1	47.10	0	0.00	47.00	1	4,893	0.02%
2018/05/02	4	47.38	0	0.00	47.35	4	4,913	0.08%
2018/04/30	25	47.05	0	0.00	47.90	25	4,936	0.51%
2018/04/27	6	47.17	0	0.00	47.20	6	4,920	0.12%
2018/04/26	5	47.40	0	0.00	47.05	5	4,953	0.10%
2018/04/23	2	47.50	0	0.00	47.70	2	5,103	0.04%
2018/04/19	0	0.00	1	48.25	48.15	-1	5,112	-0.02%
2018/04/18	0	0.00	2	47.55	47.20	-2	5,086	-0.04%
2018/04/17	1	47.45	0	0.00	47.45	1	5,093	0.02%
2018/04/12	4	47.74	0	0.00	47.80	4	5,243	0.08%
2018/04/11	2	48.00	11	48.10	48.05	-9	5,262	-0.17%
2018/04/09	0	0.00	20	47.59	48.05	-20	5,268	-0.38%
2018/04/03	3	46.63	1	46.60	46.70	2	5,250	0.04%
2018/04/02	9	46.89	0	0.00	46.80	9	5,274	0.17%
2018/03/31	14	46.97	0	0.00	47.05	14	5,295	0.26%
2018/03/30	4	47.18	0	0.00	47.05	4	5,263	0.08%
2018/03/29	67	47.11	102	47.01	47.35	-35	5,203	-0.67%	大賣/
2018/03/28	52	47.95	2	48.10	47.80	50	5,071	0.99%
2018/03/27	5	48.67	0	0.00	48.60	5	5,003	0.10%
2018/03/26	6	48.81	2	48.75	49.00	4	4,977	0.08%
2018/03/23	3	49.02	0	0.00	49.25	3	4,943	0.06%
2018/03/22	0	0.00	2	49.50	49.65	-2	4,920	-0.04%
2018/03/21	5	48.90	0	0.00	49.50	5	4,887	0.10%
2018/03/20	10	50.00	6	50.02	50.10	4	4,845	0.08%
2018/03/19	3	49.95	1	50.10	49.90	2	4,845	0.04%
2018/03/16	4	50.13	0	0.00	50.10	4	4,849	0.08%
2018/03/15	0	0.00	2	50.50	50.40	-2	4,777	-0.04%
2018/03/14	6	50.22	2	50.50	50.50	4	4,772	0.08%
2018/03/13	2	50.15	0	0.00	49.95	2	4,742	0.04%
2018/03/12	1	49.80	0	0.00	50.30	1	4,801	0.02%
2018/03/08	0	0.00	3	49.15	49.20	-3	4,936	-0.06%
2018/03/07	2	49.20	0	0.00	49.05	2	4,983	0.04%
2018/03/06	1	49.00	1	48.95	49.20	0	5,016	0.00%
2018/03/02	35	49.49	0	0.00	49.75	35	5,254	0.67%
2018/03/01	1	50.00	2	49.90	50.00	-1	5,257	-0.02%
2018/02/27	10	50.75	2	50.80	50.20	8	5,244	0.15%
2018/02/26	6	51.13	11	50.95	50.50	-5	5,222	-0.10%
2018/02/23	6	50.00	0	0.00	50.40	6	5,183	0.12%
2018/02/22	1	49.50	3	49.65	49.60	-2	5,217	-0.04%
2018/02/21	3	49.67	0	0.00	50.00	3	5,162	0.06%
2018/02/12	5	48.86	13	48.52	48.95	-8	5,113	-0.16%
2018/02/09	18	47.35	2	47.25	47.40	16	5,109	0.31%
2018/02/08	9	48.88	0	0.00	49.00	9	5,034	0.18%
2018/02/07	13	49.42	0	0.00	49.10	13	5,038	0.26%
2018/02/06	23	49.82	4	49.40	49.40	19	5,004	0.38%
2018/02/05	0	0.00	8	51.00	50.90	-8	5,000	-0.16%
2018/02/02	2	51.00	6	51.30	51.30	-4	4,943	-0.08%
2018/02/01	2	51.15	3	51.27	51.00	-1	4,933	-0.02%
2018/01/31	8	50.81	0	0.00	50.80	8	4,930	0.16%
2018/01/30	1	51.50	0	0.00	51.10	1	4,856	0.02%
2018/01/29	4	51.10	0	0.00	51.60	4	4,824	0.08%
2018/01/26	10	51.55	0	0.00	51.50	10	4,775	0.21%
2018/01/24	0	0.00	1	51.30	51.60	-1	4,704	-0.02%
2018/01/23	0	0.00	4	51.68	51.70	-4	4,688	-0.09%
2018/01/19	0	0.00	2	52.50	52.20	-2	4,629	-0.04%
2018/01/18	1	52.40	2	52.50	52.40	-1	4,583	-0.02%
2018/01/17	23	52.65	19	52.61	52.60	4	4,528	0.09%
2018/01/16	0	0.00	2	51.60	51.80	-2	4,415	-0.05%
2018/01/15	0	0.00	9	51.70	51.60	-9	4,386	-0.21%
2018/01/10	1	51.40	0	0.00	51.50	1	4,289	0.02%
2018/01/09	5	51.00	0	0.00	51.20	5	4,257	0.12%
2018/01/08	7	51.17	0	0.00	51.60	7	4,174	0.17%
2018/01/05	2	51.50	0.8	51.60	51.50	1.2	4,120	0.03%
2018/01/03	5	51.64	6	51.98	52.00	-1	4,068	-0.02%
2018/01/02	7	51.71	0	0.00	51.70	7	4,032	0.17%