正新 (2105)-亞東券商分點個股進出

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
49.35
漲跌
▼0.05
漲幅
-0.10%
成交量
4,557張
產業
上市橡膠類股
979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－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東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
2024/09/27	1	49.35	3	50.00	49.35	-2	5,007	-0.04%
2024/09/25	0	0.00	111	49.16	49.45	-111	5,001	-2.22%	大賣/鉅額交易
2024/09/24	4	48.51	5	48.74	48.85	-1	4,970	-0.02%
2024/09/23	6	49.01	0	0.00	48.60	6	5,000	0.12%
2024/09/20	0	0.00	2	50.05	49.75	-2	4,994	-0.04%
2024/09/19	5	48.73	5.2	49.09	49.15	-0.2	4,993	0.00%
2024/09/18	6	49.15	8	49.55	49.10	-2	5,045	-0.04%
2024/09/16	2	48.85	2	49.50	48.75	0	5,148	0.00%
2024/09/13	0	0.00	1	49.30	49.10	-1	5,183	-0.02%
2024/09/12	10	47.77	8	48.54	48.75	2	5,213	0.04%
2024/09/11	8	48.41	1	48.75	48.20	7	5,250	0.13%
2024/09/10	3	49.15	0	0.00	48.70	3	5,295	0.06%
2024/09/09	7	48.99	4	49.50	49.15	3	5,332	0.06%
2024/09/06	0	0.00	3	49.77	50.10	-3	5,552	-0.05%
2024/09/05	2	48.93	2	49.48	48.85	0	5,822	0.00%
2024/09/04	9	48.32	2	49.00	48.45	7	6,034	0.12%
2024/09/03	1	49.85	2	50.25	49.85	-1	6,241	-0.02%
2024/08/30	2	49.73	1	50.10	49.65	1	7,166	0.01%
2024/08/29	1	50.00	0	0.00	50.30	1	7,515	0.01%
2024/08/26	0	0.00	13	50.15	50.10	-13	10,095	-0.13%
2024/08/23	1	48.80	2	49.28	49.15	-1	10,528	-0.01%
2024/08/22	1	48.20	5	49.06	49.25	-4	11,063	-0.04%
2024/08/20	0	0.00	1	48.75	48.50	-1	11,904	-0.01%
2024/08/19	3	47.92	0	0.00	47.85	3	12,302	0.02%
2024/08/16	2	48.53	3	48.90	48.45	-1	12,930	-0.01%
2024/08/15	5	48.51	5	49.65	48.05	0	13,102	0.00%
2024/08/14	0	0.00	14	49.09	49.30	-14	13,217	-0.11%
2024/08/13	108	48.26	2	48.03	48.10	106	13,266	0.80%	大買/鉅額交易
2024/08/12	0	0.00	1	47.80	47.55	-1	13,409	-0.01%
2024/08/09	0	0.00	8	47.19	46.90	-8	13,565	-0.06%
2024/08/07	0	0.00	6	46.48	46.45	-6	13,780	-0.04%
2024/08/06	1	44.35	1	44.80	45.50	0	13,805	0.00%
2024/08/05	17	45.83	0	0.00	44.40	17	13,748	0.12%
2024/08/02	3	48.17	2	48.53	48.30	1	13,802	0.01%
2024/08/01	0	0.00	10	48.77	48.80	-10	13,776	-0.07%
2024/07/31	4	48.23	5	48.51	48.25	-1	13,799	-0.01%
2024/07/30	1	47.80	23	48.34	48.20	-22	13,722	-0.16%
2024/07/29	1	47.70	12	47.98	47.70	-11	13,703	-0.08%
2024/07/26	0	0.00	5	47.68	47.55	-5	13,690	-0.04%
2024/07/23	0	0.00	2	47.38	47.15	-2	13,687	-0.01%
2024/07/22	1	46.40	0	0.00	46.65	1	13,712	0.01%
2024/07/19	1	46.60	0	0.00	46.70	1	13,714	0.01%
2024/07/18	1	47.20	2	47.48	47.05	-1	13,807	-0.01%
2024/07/16	3	47.03	1	47.45	46.85	2	13,798	0.01%
2024/07/15	4	47.13	6	47.49	47.05	-2	13,869	-0.01%
2024/07/12	1.1	46.99	9	47.26	47.30	-7.9	13,903	-0.06%
2024/07/11	1.1	46.68	2	47.03	46.65	-0.9	13,911	-0.01%
2024/07/10	15	46.02	1	46.15	46.15	14	13,917	0.10%
2024/07/09	21	46.59	2	46.20	46.20	19	13,904	0.14%
2024/07/08	23	47.18	2	47.00	47.00	21	13,846	0.15%
2024/07/05	4	47.98	2	47.93	47.80	2	13,775	0.01%
2024/07/04	19	47.54	8	47.86	47.80	11	13,737	0.08%
2024/07/03	18	48.31	0	0.00	47.90	18	13,548	0.13%
2024/06/27	1	49.30	0	0.00	49.70	1	13,328	0.01%
2024/06/26	1	50.30	1	50.00	50.00	0	13,329	0.00%
2024/06/25	1	49.70	1	50.20	50.20	0	13,333	0.00%
2024/06/24	1	49.00	0	0.00	49.60	1	13,418	0.01%
2024/06/21	1	49.90	1	49.35	49.35	0	13,414	0.00%
2024/06/20	1	49.50	1	49.75	49.75	0	13,280	0.00%
2024/06/19	1	49.90	10	49.90	49.60	-9	13,250	-0.07%
2024/06/18	6	49.55	7	50.00	50.00	-1	13,254	-0.01%
2024/06/17	10	50.20	6	49.64	49.55	4	13,212	0.03%
2024/06/14	0	0.00	2	49.30	49.35	-2	13,249	-0.02%
2024/06/13	19	48.53	0.1	48.75	48.75	18.9	13,380	0.14%
2024/06/12	26	49.18	0	0.00	49.05	26	13,267	0.20%
2024/06/11	6	50.08	1	50.10	49.80	5	13,114	0.04%
2024/06/07	20	50.70	0	0.00	50.40	20	12,902	0.16%
2024/06/06	26	51.97	2.1	51.40	51.80	23.9	12,639	0.19%
2024/06/05	86	54.40	13	53.78	53.60	73	12,259	0.60%
2024/06/04	2	61.15	6	61.82	61.50	-4	11,756	-0.03%
2024/06/03	1	59.80	19.3	61.66	61.80	-18.3	11,362	-0.16%
2024/05/31	9	60.40	19.3	60.06	60.80	-10.3	10,796	-0.09%
2024/05/30	31	57.57	49	58.33	57.70	-18	9,503	-0.19%
2024/05/29	9	56.40	0	0.00	56.10	9	8,856	0.10%
2024/05/28	12	57.28	2	56.92	57.50	10	8,408	0.12%
2024/05/27	2	58.70	3.3	59.53	58.00	-1.3	7,932	-0.02%
2024/05/24	3	58.60	1	58.80	58.70	2	7,420	0.03%
2024/05/23	17	58.28	19.2	58.55	58.50	-2.2	7,074	-0.03%
2024/05/22	2	57.65	71.8	57.17	59.30	-69.8	6,689	-1.04%
2024/05/21	0	0.00	22	53.86	54.00	-22	6,076	-0.36%
2024/05/20	11	52.77	2	53.35	53.40	9	5,869	0.15%
2024/05/17	0	0.00	49	53.32	53.40	-49	5,745	-0.85%
2024/05/16	0	0.00	14	52.99	53.20	-14	5,648	-0.25%
2024/05/15	1	52.00	38.2	52.57	52.20	-37.2	5,549	-0.67%
2024/05/14	15	51.11	1	52.20	51.50	14	5,422	0.26%
2024/05/13	0	0.00	57.3	51.11	51.80	-57.3	5,374	-1.07%
2024/05/10	0	0.00	22	49.88	50.00	-22	5,212	-0.42%
2024/05/09	12	49.17	0	0.00	48.70	12	5,177	0.23%
2024/05/08	0	0.00	36	49.87	50.00	-36	5,159	-0.70%
2024/05/07	6	48.11	60	48.44	48.90	-54	5,000	-1.08%
2024/05/06	0	0.00	49	48.17	48.25	-49	4,973	-0.99%
2024/05/02	2	46.90	8	47.50	46.90	-6	4,905	-0.12%
2024/04/30	0	0.00	4	47.16	47.15	-4	4,882	-0.08%
2024/04/29	0	0.00	1	46.55	46.80	-1	4,826	-0.02%
2024/04/25	9	46.08	1	46.00	46.10	8	4,756	0.17%
2024/04/24	31	46.38	1	47.70	46.10	30	4,755	0.63%
2024/04/23	48	47.23	0	0.00	47.10	48	4,688	1.02%
2024/04/19	16	47.11	0	0.00	46.90	16	4,716	0.34%
2024/04/18	3	48.13	1	48.75	47.85	2	4,626	0.04%
2024/04/17	8	48.06	0	0.00	48.00	8	4,650	0.17%
2024/04/16	25	48.23	2	48.95	48.20	23	4,626	0.50%
2024/04/15	1	48.50	10	49.56	49.45	-9	4,574	-0.20%
2024/04/12	6	48.67	1	49.00	48.70	5	4,535	0.11%
2024/04/11	1	48.80	2	49.20	49.20	-1	4,517	-0.02%
2024/04/10	4	49.00	0	0.00	49.10	4	4,514	0.09%
2024/04/09	1	49.70	25	49.61	49.65	-24	4,568	-0.53%
2024/04/08	4	48.29	6	49.00	48.55	-2	4,601	-0.04%
2024/04/03	8	48.47	2	48.68	48.70	6	4,588	0.13%
2024/04/02	59	48.98	0	0.00	48.80	59	4,561	1.29%
2024/04/01	2	50.10	4	50.50	49.75	-2	4,560	-0.04%
2024/03/29	0	0.00	17	50.06	50.00	-17	4,566	-0.37%
2024/03/28	9	49.53	0	0.00	49.70	9	4,531	0.20%
2024/03/27	0	0.00	35	49.82	49.85	-35	4,663	-0.75%
2024/03/26	3	48.62	31	48.88	48.85	-28	4,973	-0.56%
2024/03/25	23	47.80	2	48.25	48.15	21	5,384	0.39%
2024/03/22	17	48.38	0	0.00	48.10	17	5,850	0.29%
2024/03/21	6	48.12	19	48.99	49.15	-13	6,293	-0.21%
2024/03/20	13	48.03	17	48.52	48.40	-4	6,762	-0.06%
2024/03/19	42	48.28	1	48.40	47.80	41	6,807	0.60%
2024/03/18	0	0.00	65	49.37	49.50	-65	6,858	-0.95%
2024/03/15	3	47.30	5	48.05	48.20	-2	6,781	-0.03%
2024/03/14	2	47.70	53	47.51	47.65	-51	6,721	-0.76%
2024/03/13	4	45.98	5	46.47	46.60	-1	6,724	-0.01%
2024/03/12	0	0.00	20	46.34	46.50	-20	6,803	-0.29%
2024/03/11	2	45.98	10	45.95	46.10	-8	6,963	-0.11%
2024/03/08	1	46.00	5	46.37	46.30	-4	7,198	-0.06%
2024/03/07	5	45.52	1	45.90	45.90	4	7,479	0.05%
2024/03/06	7	45.91	0	0.00	46.05	7	7,524	0.09%
2024/03/05	13	46.15	4	46.05	46.05	9	7,635	0.12%
2024/03/04	2	46.65	1	46.75	46.75	1	7,683	0.01%
2024/03/01	6	46.38	4	46.88	46.65	2	7,758	0.03%
2024/02/29	0	0.00	13	46.81	46.95	-13	7,836	-0.17%
2024/02/27	1	46.15	3	46.57	46.30	-2	7,785	-0.03%
2024/02/26	0	0.00	8	46.50	46.20	-8	7,805	-0.10%
2024/02/23	0	0.00	2	46.35	46.30	-2	7,848	-0.03%
2024/02/22	0	0.00	3	46.17	46.30	-3	7,894	-0.04%
2024/02/21	21	45.61	1	45.65	45.85	20	7,974	0.25%
2024/02/20	25	45.78	0	0.00	46.00	25	8,052	0.31%
2024/02/19	2	46.40	12	46.81	46.40	-10	8,186	-0.12%
2024/02/16	2	46.45	35	46.25	46.55	-33	8,334	-0.40%
2024/02/15	0	0.00	0	45.05	45.10	0	8,361	0.00%
2024/02/05	1	45.00	12	45.77	45.45	-11	8,405	-0.13%
2024/02/02	0	0.00	7	45.59	45.70	-7	8,426	-0.08%
2024/02/01	4	44.95	0	0.00	44.85	4	8,426	0.05%
2024/01/31	0	0.00	5	45.37	45.45	-5	8,453	-0.06%
2024/01/30	0	0.00	10	45.39	45.10	-10	8,500	-0.12%
2024/01/29	0	0.00	2	45.20	45.20	-2	8,572	-0.02%
2024/01/26	0	0.00	16	44.69	44.90	-16	8,578	-0.19%
2024/01/25	0	0.00	10	44.45	44.35	-10	8,606	-0.12%
2024/01/24	0	0.00	11	43.92	44.15	-11	8,603	-0.13%
2024/01/23	1	42.90	0	0.00	43.20	1	8,675	0.01%
2024/01/22	2	43.30	0	0.00	43.25	2	8,707	0.02%
2024/01/19	2	42.25	84	43.01	43.15	-82	8,706	-0.94%
2024/01/18	20	42.42	0	0.00	42.35	20	8,755	0.23%
2024/01/17	1	42.70	0	0.00	42.90	1	8,775	0.01%
2024/01/16	13	42.91	0	0.00	43.10	13	8,733	0.15%
2024/01/15	0	0.00	3	43.70	43.65	-3	8,670	-0.03%
2024/01/11	43	43.20	10	42.80	43.60	33	8,766	0.38%
2024/01/10	23	44.05	0	0.00	43.95	23	8,745	0.26%
2024/01/09	6	44.93	0	0.00	44.75	6	8,781	0.07%
2024/01/08	1	45.10	1	45.60	45.10	0	8,839	0.00%
2024/01/03	10	44.59	0	0.00	44.95	10	9,315	0.11%
2024/01/02	4	44.70	0	0.00	45.55	4	9,284	0.04%
2023/12/29	2	45.30	2	45.43	44.90	0	9,312	0.00%
2023/12/28	4	44.86	0	0.00	45.00	4	9,359	0.04%
2023/12/27	0	0.00	1	45.00	44.90	-1	9,441	-0.01%
2023/12/26	40	44.44	6	44.64	44.50	34	9,419	0.36%
2023/12/25	17	45.03	0	0.00	44.75	17	9,438	0.18%
2023/12/22	44	46.01	0	0.00	45.45	44	9,439	0.47%
2023/12/21	16	45.72	23	47.55	47.90	-7	9,287	-0.08%
2023/12/20	6	45.85	29	46.71	47.00	-23	8,874	-0.26%
2023/12/19	2	46.00	0	0.00	46.25	2	8,458	0.02%
2023/12/18	2	45.75	22	46.31	46.60	-20	8,068	-0.25%
2023/12/15	12.5	45.05	1	45.80	45.35	11.5	7,684	0.15%
2023/12/13	30	45.14	14	46.48	45.00	16	7,361	0.22%
2023/12/12	0	0.00	19	46.06	46.30	-19	7,329	-0.26%
2023/12/11	0	0.00	1	45.70	45.40	-1	7,273	-0.01%
2023/12/07	0	0.00	11	45.50	44.85	-11	7,324	-0.15%
2023/12/06	0	0.00	6	45.14	45.00	-6	7,366	-0.08%
2023/12/05	46	44.12	0	0.00	44.25	46	7,404	0.62%
2023/12/04	60	45.43	6	47.20	44.70	54	7,195	0.75%
2023/12/01	4	46.66	1	47.35	46.50	3	6,918	0.04%
2023/11/30	7	46.85	0	0.00	47.05	7	6,870	0.10%
2023/11/29	3	47.20	2	47.70	47.30	1	6,788	0.01%
2023/11/28	0	0.00	12	47.51	47.45	-12	6,868	-0.17%
2023/11/27	0	0.00	11	46.97	46.85	-11	6,925	-0.16%
2023/11/24	3	46.10	2	46.35	46.10	1	7,031	0.01%
2023/11/22	2	45.55	3	46.30	46.20	-1	7,191	-0.01%
2023/11/21	1	45.90	1	46.45	46.10	0	7,189	0.00%
2023/11/20	18	45.64	0	0.00	45.65	18	7,140	0.25%
2023/11/17	0	0.00	4	46.61	46.55	-4	7,059	-0.06%
2023/11/16	7.5	45.91	11	46.80	45.90	-3.5	7,001	-0.05%
2023/11/15	0	0.00	34	46.21	46.55	-34	6,860	-0.50%
2023/11/14	6	45.39	10	45.89	45.50	-4	6,711	-0.06%
2023/11/13	2	44.90	22	45.31	45.65	-20	6,650	-0.30%
2023/11/10	0	0.00	5	45.04	44.80	-5	6,582	-0.08%
2023/11/09	4	44.59	2	44.55	44.80	2	6,546	0.03%
2023/11/08	5	44.90	0.3	44.87	45.00	4.7	6,540	0.07%
2023/11/07	1	44.30	3	44.93	44.95	-2	6,576	-0.03%
2023/11/06	0	0.00	42	44.78	44.80	-42	6,523	-0.64%
2023/11/03	0	0.00	3	44.20	44.30	-3	6,454	-0.05%
2023/11/02	4	43.93	0	44.15	43.75	4	6,463	0.06%
2023/10/31	1	43.90	15	44.33	44.15	-14	6,443	-0.22%
2023/10/30	2	43.60	1	44.00	43.75	1	6,415	0.02%
2023/10/27	0	0.00	1	43.95	43.95	-1	6,430	-0.02%
2023/10/26	1	43.95	6	44.20	43.85	-5	6,457	-0.08%
2023/10/25	0	0.00	22	43.88	44.00	-22	6,407	-0.34%
2023/10/20	6	42.59	0	0.00	42.90	6	6,343	0.09%
2023/10/19	3	43.03	0	0.00	43.40	3	6,328	0.05%
2023/10/18	0	0.00	6	43.50	43.40	-6	6,305	-0.10%
2023/10/17	29	43.30	0	0.00	43.20	29	6,268	0.46%
2023/10/16	9	43.98	0	0.00	44.30	9	6,264	0.14%
2023/10/13	6	44.08	0	0.00	44.15	6	6,248	0.10%
2023/10/12	20	44.55	12	44.98	44.95	8	6,237	0.13%
2023/10/11	35	44.05	57	44.16	44.80	-22	6,100	-0.36%
2023/10/06	0	0.00	9	43.00	43.10	-9	5,908	-0.15%
2023/10/05	0	42.53	30	42.79	42.85	-30	5,915	-0.51%
2023/10/04	4	41.76	2	41.80	41.70	2	5,877	0.03%
2023/10/03	16	41.98	1	42.35	42.40	15	5,940	0.25%
2023/10/02	2	42.75	2	43.25	42.45	0	5,915	0.00%
2023/09/28	0	0.00	1	42.50	42.50	-1	5,972	-0.02%
2023/09/27	5	42.26	0	0.00	42.45	5	5,992	0.08%
2023/09/26	5	42.34	4	42.99	42.60	1	6,043	0.02%
2023/09/25	11	42.46	0	0.00	42.60	11	6,147	0.18%
2023/09/22	1	42.95	19	43.25	42.90	-18	6,185	-0.29%
2023/09/21	12	42.55	0.1	42.65	42.60	12	6,147	0.19%
2023/09/20	28	43.26	1	43.70	43.40	27	6,069	0.44%
2023/09/19	0	0.00	29	43.79	43.90	-29	6,058	-0.48%
2023/09/18	0	0.00	27	43.03	43.10	-27	5,931	-0.46%
2023/09/15	15	42.09	1	42.65	42.65	14	5,870	0.24%
2023/09/14	3	42.65	9	42.93	42.75	-6	5,794	-0.10%
2023/09/13	1	42.15	25	42.32	42.65	-24	5,816	-0.41%
2023/09/12	1	41.85	12	41.68	41.80	-11	5,928	-0.19%
2023/09/11	0	0.00	16	41.73	41.65	-16	5,984	-0.27%
2023/09/08	3	39.95	50	40.98	41.40	-47	5,956	-0.79%
2023/09/07	1	39.50	5	39.70	39.70	-4	5,823	-0.07%
2023/09/06	12	39.51	2	39.55	39.75	10	5,835	0.17%
2023/09/05	1	39.70	0	0.00	40.00	1	5,832	0.02%
2023/09/04	5	40.29	101	40.43	40.10	-96	5,843	-1.64%	大賣/
2023/09/01	1	39.35	26	40.47	40.45	-25	5,794	-0.43%
2023/08/31	4	38.91	17	39.95	39.65	-13	5,662	-0.23%
2023/08/30	6	40.03	21	40.03	39.75	-15	5,531	-0.27%
2023/08/29	7	39.06	54	39.01	39.55	-47	5,428	-0.87%
2023/08/28	0	37.80	0	0.00	37.50	0	5,286	0.00%
2023/08/25	2	37.80	2	37.40	37.40	0	5,640	0.00%
2023/08/24	2	37.85	0	0.00	37.85	2	5,661	0.04%
2023/08/23	0	0.00	2	38.00	38.10	-2	5,674	-0.04%
2023/08/22	0	0.00	1	38.05	38.05	-1	5,697	-0.02%
2023/08/21	0	0.00	1	38.30	37.95	-1	5,720	-0.02%
2023/08/17	24	37.25	0	0.00	37.95	24	5,839	0.41%
2023/08/14	3	37.77	0	0.00	37.45	3	5,955	0.05%
2023/08/11	0	0.00	24	38.25	38.40	-24	5,999	-0.40%
2023/08/10	108	36.91	0	0.00	36.90	108	6,087	1.77%	大買/鉅額交易
2023/08/09	2	37.15	0	0.00	37.35	2	6,098	0.03%
2023/08/08	1	37.25	5	37.46	37.70	-4	6,100	-0.07%
2023/08/07	0	0.00	1	37.40	37.35	-1	6,091	-0.02%
2023/08/04	6	37.17	0	0.00	37.15	6	6,111	0.10%
2023/08/02	32	37.28	1	37.35	37.35	31	6,103	0.51%
2023/08/01	6	37.90	0	0.00	37.90	6	6,041	0.10%
2023/07/28	6	38.40	0	0.00	38.70	6	6,153	0.10%
2023/07/26	0	38.60	0	0.00	38.35	0	6,140	0.00%
2023/07/24	20	37.89	1	37.95	38.00	19	6,157	0.31%
2023/07/19	23	38.43	0	0.00	38.40	23	6,171	0.37%
2023/07/18	9	38.98	0	0.00	39.15	9	6,127	0.15%
2023/07/17	16	38.59	3	39.28	39.50	13	6,114	0.21%
2023/07/14	19	39.10	1	39.35	39.15	18	6,074	0.30%
2023/07/13	6	39.19	2	39.45	39.10	4	6,069	0.07%
2023/07/12	1	39.30	1	40.30	39.70	0	6,059	0.00%
2023/07/11	0	0.00	11	39.75	39.75	-11	6,101	-0.18%
2023/07/10	4	39.63	30	40.18	39.45	-26	6,112	-0.43%
2023/07/07	11	38.52	0	0.00	38.75	11	6,073	0.18%
2023/07/06	1	38.80	7	39.41	39.30	-6	6,028	-0.10%
2023/07/05	2	38.95	0	0.00	38.95	2	5,979	0.03%
2023/07/04	7	39.18	1	39.05	39.20	6	5,923	0.10%
2023/07/03	49	39.54	0	0.00	39.30	49	5,856	0.84%
2023/06/30	30	40.27	0	0.00	40.15	30	5,786	0.52%
2023/06/29	1	40.80	0	0.00	41.10	1	5,711	0.02%
2023/06/28	2	40.73	0	0.00	40.75	2	5,743	0.03%
2023/06/27	0	0.00	10	41.37	40.80	-10	5,768	-0.17%
2023/06/26	18	40.67	1	40.90	40.75	17	5,909	0.29%
2023/06/21	1	40.60	0	0.00	41.00	1	6,390	0.02%
2023/06/19	8	40.99	1	41.45	41.20	7	6,291	0.11%
2023/06/16	11.1	41.27	25.3	41.64	41.15	-14.2	6,174	-0.23%
2023/06/15	3	40.73	15	40.88	40.55	-12	5,878	-0.20%
2023/06/14	3	40.17	12	39.92	40.25	-9	5,792	-0.16%
2023/06/13	0	0.00	8	39.35	39.40	-8	5,689	-0.14%
2023/06/09	1	38.25	2	38.68	38.80	-1	5,604	-0.02%
2023/06/08	28	38.53	0	0.00	38.55	28	5,569	0.50%
2023/06/07	1	38.80	50	38.89	38.85	-49	5,560	-0.88%
2023/06/06	18	38.61	0	0.00	38.70	18	5,546	0.32%
2023/06/05	9	38.84	0	0.00	38.80	9	5,535	0.16%
2023/06/02	0	0.00	29	38.62	39.10	-29	5,501	-0.53%
2023/06/01	3	37.92	0	0.00	37.85	3	5,443	0.06%
2023/05/31	38	39.29	1	39.75	39.00	37	5,339	0.69%
2023/05/30	0	0.00	5	39.93	39.80	-5	4,973	-0.10%
2023/05/26	26	39.48	0	0.00	39.50	26	4,994	0.52%
2023/05/25	3	39.70	2	39.98	39.90	1	4,979	0.02%
2023/05/24	18	39.56	2	39.60	39.80	16	4,942	0.32%
2023/05/23	12	39.83	0	0.00	39.95	12	4,911	0.24%
2023/05/22	0	0.00	10	40.65	40.50	-10	4,841	-0.21%
2023/05/19	0	0.00	2	40.28	40.15	-2	4,785	-0.04%
2023/05/17	0	0.00	10	39.71	39.80	-10	4,637	-0.22%
2023/05/16	1	39.40	16	39.58	39.75	-15	4,545	-0.33%
2023/05/15	0	0.00	6	38.85	38.90	-6	4,385	-0.14%
2023/05/12	9	38.42	5	38.60	38.50	4	4,346	0.09%
2023/05/11	9	38.42	5	38.60	38.55	4	4,328	0.09%
2023/05/10	2.3	38.35	2	38.63	38.70	0.3	4,325	0.01%
2023/05/09	15	38.48	1	38.45	38.40	14	4,345	0.32%
2023/05/08	24	38.49	1.1	38.69	38.60	23	4,379	0.52%
2023/05/05	12	38.51	2	39.10	38.40	10	4,375	0.23%
2023/05/04	6	38.88	19	38.82	38.80	-13	4,338	-0.30%
2023/05/03	1	37.70	0	0.00	37.85	1	4,181	0.02%
2023/05/02	9	37.80	4	38.00	37.95	5	4,217	0.12%
2023/04/28	0	0.00	1	37.75	37.80	-1	4,273	-0.02%
2023/04/27	0	0.00	3	37.35	37.50	-3	4,251	-0.07%
2023/04/25	2	36.80	0	0.00	36.95	2	4,220	0.05%
2023/04/21	9	36.93	0	0.00	36.90	9	4,181	0.22%
2023/04/20	16	36.93	1	36.90	36.90	15	4,174	0.36%
2023/04/18	8	37.45	0	0.00	37.40	8	4,153	0.19%
2023/04/17	4	37.85	0	37.95	37.90	4	4,106	0.10%
2023/04/14	11	38.10	13	38.05	38.00	-2	4,047	-0.05%
2023/04/13	5	37.38	3	37.43	37.30	2	3,959	0.05%
2023/04/12	1	37.50	3	37.80	37.75	-2	3,885	-0.05%
2023/04/11	7	37.00	2	37.15	37.10	5	3,792	0.13%
2023/04/10	0	0.00	3	37.22	37.15	-3	3,765	-0.08%
2023/04/07	0	0.00	5	36.70	36.80	-5	3,711	-0.13%
2023/03/31	1	36.70	7	36.77	36.55	-6	3,645	-0.16%
2023/03/29	2	36.00	1	36.55	36.55	1	3,540	0.03%
2023/03/28	2	36.13	1	36.49	35.95	1	3,482	0.03%
2023/03/27	17	36.47	2	36.40	36.20	15	3,425	0.44%
2023/03/24	10	37.31	250	37.92	37.65	-240	3,235	-7.42%	大賣/鉅額交易
2023/03/23	0	0.00	17	34.71	34.95	-17	2,687	-0.63%
2023/03/22	0	0.00	85	34.60	34.65	-85	2,670	-3.18%
2023/03/21	30	34.20	0	0.00	34.25	30	2,696	1.11%
2023/03/17	2	34.10	0	0.00	33.95	2	2,721	0.07%
2023/03/16	1	34.05	0	0.00	34.05	1	2,633	0.04%
2023/03/13	132	34.56	0	0.00	34.65	132	2,609	5.06%	大買/鉅額交易
2023/03/10	132	34.59	0	0.00	34.40	132	2,630	5.02%	大買/鉅額交易
2023/03/09	1	34.65	0	0.00	34.60	1	2,642	0.04%
2023/03/06	0	0.00	2	34.90	35.10	-2	2,698	-0.07%
2023/03/01	5	34.00	0	0.00	34.00	5	2,684	0.19%
2023/02/24	4	34.51	0	0.00	34.25	4	2,630	0.15%
2023/02/22	6	34.50	0	0.00	34.60	6	2,526	0.24%
2023/02/21	2	34.50	46	35.08	35.05	-44	2,524	-1.74%
2023/02/20	3	34.60	0	0.00	34.60	3	2,503	0.12%
2023/02/16	0	0.00	8	34.30	34.30	-8	2,585	-0.31%
2023/02/08	15	33.94	8	33.95	33.90	7	2,696	0.26%
2023/02/07	8	33.98	10	34.00	34.00	-2	2,683	-0.07%
2023/02/03	42	34.60	6	34.60	34.55	36	2,624	1.37%
2023/01/31	7	34.50	2	34.80	34.50	5	2,718	0.18%
2023/01/30	6	34.49	0	0.00	34.90	6	2,683	0.22%
2023/01/17	1	34.40	0	0.00	34.50	1	2,620	0.04%
2023/01/16	0	0.00	15	34.50	34.40	-15	2,664	-0.56%
2023/01/13	16	34.66	0	0.00	34.20	16	2,737	0.58%
2023/01/12	0	0.00	1	34.75	34.75	-1	2,883	-0.03%
2022/12/29	11	33.60	0	0.00	33.70	11	3,199	0.34%
2022/12/26	0	0.00	1	34.10	34.05	-1	3,388	-0.03%
2022/12/21	1	33.55	0	0.00	33.60	1	3,770	0.03%
2022/12/20	2	33.80	0	0.00	33.70	2	3,853	0.05%
2022/12/16	3	34.00	0	0.00	34.25	3	4,225	0.07%
2022/12/14	0	0.00	2	34.63	34.55	-2	4,494	-0.04%
2022/12/13	4	34.35	0	0.00	34.10	4	4,668	0.09%
2022/12/09	0	0.00	1	35.00	35.00	-1	5,259	-0.02%
2022/12/07	6	34.50	0	0.00	34.50	6	6,117	0.10%
2022/12/05	1	34.60	0	0.00	34.60	1	6,213	0.02%
2022/12/02	0	0.00	3	34.97	34.90	-3	6,221	-0.05%
2022/12/01	4	34.65	0	0.00	34.55	4	6,223	0.06%
2022/11/30	0	0.00	2	34.88	34.95	-2	6,192	-0.03%
2022/11/29	0	0.00	1	34.45	34.55	-1	6,125	-0.02%
2022/11/23	0	0.00	23	33.80	33.80	-23	6,163	-0.37%
2022/11/22	0	0.00	120	33.50	33.50	-120	6,194	-1.94%	大賣/鉅額交易
2022/11/17	1	33.75	0	0.00	33.75	1	6,205	0.02%
2022/11/16	23.5	33.85	0	0.00	33.80	23.5	6,202	0.38%
2022/11/15	0	0.00	15	33.90	34.45	-15	6,180	-0.24%
2022/11/14	0	0.00	2	34.10	34.20	-2	6,154	-0.03%
2022/11/11	0	0.00	0.5	33.15	33.35	-0.5	6,101	-0.01%
2022/11/10	1	33.10	0	0.00	33.05	1	6,081	0.02%
2022/11/08	0.3	33.45	0	0.00	33.45	0.3	6,181	0.00%
2022/11/07	0.2	33.65	1	33.55	33.60	-0.8	6,252	-0.01%
2022/11/01	0	0.00	2	32.88	33.05	-2	6,326	-0.03%
2022/10/28	1	32.25	0	0.00	32.40	1	6,352	0.02%
2022/10/27	1	32.35	6	32.70	33.05	-5	6,348	-0.08%
2022/10/26	2	32.05	36	32.10	32.10	-34	6,306	-0.54%
2022/10/25	1	31.85	11	32.10	32.10	-10	6,335	-0.16%
2022/10/24	49	32.18	0	0.00	32.00	49	6,318	0.78%
2022/10/21	1	32.00	0	0.00	32.00	1	6,274	0.02%
2022/10/20	46	32.80	0	0.00	32.80	46	6,191	0.74%
2022/10/14	3	34.18	1	34.50	34.10	2	6,106	0.03%
2022/10/13	0	0.00	1	34.25	34.05	-1	6,135	-0.02%
2022/10/07	2	35.35	0	0.00	35.25	2	6,118	0.03%
2022/10/05	0	0.00	5	35.81	35.70	-5	6,143	-0.08%
2022/10/04	0	0.00	2	35.43	35.35	-2	6,091	-0.03%
2022/10/03	3	35.15	0	0.00	35.00	3	6,085	0.05%
2022/09/30	2	35.60	0	0.00	35.70	2	6,141	0.03%
2022/09/29	0	0.00	2	36.80	36.40	-2	6,023	-0.03%
2022/09/27	45	36.90	0	0.00	37.05	45	5,867	0.77%
2022/09/26	45	37.27	0	0.00	36.95	45	5,802	0.78%
2022/09/23	2	38.20	3	37.45	37.35	-1	5,675	-0.02%
2022/09/22	2	38.53	0	0.00	38.80	2	5,493	0.04%
2022/09/21	1	39.65	3	39.58	39.25	-2	5,417	-0.04%
2022/09/20	0	0.00	5	39.76	39.60	-5	5,266	-0.09%
2022/09/19	1	39.05	2	39.33	39.45	-1	5,117	-0.02%
2022/09/16	1	38.25	6	38.92	39.50	-5	4,957	-0.10%
2022/09/15	6	38.74	21	38.68	38.40	-15	4,576	-0.33%
2022/09/14	2	36.93	9	37.17	37.70	-7	4,040	-0.17%
2022/09/13	0	0.00	6	35.78	35.95	-6	3,724	-0.16%
2022/09/08	0	0.00	1	34.70	34.90	-1	3,747	-0.03%
2022/09/06	1	34.30	0	0.00	34.60	1	3,718	0.03%
2022/08/30	0	0.00	1	35.10	34.95	-1	3,735	-0.03%
2022/08/29	1	34.60	0	0.00	34.55	1	3,733	0.03%
2022/08/18	0	0.00	2	35.25	35.50	-2	4,097	-0.05%
2022/08/17	0	0.00	2	35.45	35.60	-2	4,128	-0.05%
2022/08/16	0	0.00	1	35.50	35.50	-1	4,111	-0.02%
2022/08/10	2	34.43	0	0.00	34.50	2	4,014	0.05%
2022/08/05	2	35.00	0.2	34.95	35.00	1.8	4,001	0.05%
2022/08/04	2.1	34.91	0	0.00	34.50	2.1	4,021	0.05%
2022/08/01	2	36.10	11	36.03	36.10	-9	3,941	-0.23%
2022/07/28	1	35.20	0	0.00	35.30	1	3,920	0.03%
2022/07/27	10	35.15	2	35.33	35.35	8	3,904	0.20%
2022/07/26	1	35.10	12	35.05	35.20	-11	3,903	-0.28%
2022/07/22	12	35.50	0	0.00	35.60	12	3,851	0.31%
2022/07/21	0	0.00	0	35.95	36.15	0	3,840	0.00%
2022/07/20	5	36.15	0	0.00	35.80	5	3,799	0.13%
2022/07/19	2	36.48	1	36.90	36.65	1	3,781	0.03%
2022/07/18	1	36.60	4	36.50	36.60	-3	3,752	-0.08%
2022/07/15	0	0.00	2	36.30	36.30	-2	3,706	-0.05%
2022/07/14	0	0.00	4	35.85	36.05	-4	3,698	-0.11%
2022/07/13	1	35.35	1	35.60	35.25	0	3,643	0.00%
2022/07/12	1	35.25	0	0.00	34.90	1	3,605	0.03%
2022/07/11	1	35.80	0	0.00	35.60	1	3,595	0.03%
2022/07/08	5	36.07	11	36.18	36.10	-6	3,582	-0.17%
2022/07/07	0	0.00	5	34.55	35.15	-5	3,462	-0.14%
2022/07/05	0	0.00	1	35.50	35.45	-1	3,482	-0.03%
2022/07/04	4	34.65	4	35.13	34.80	0	3,437	0.00%
2022/07/01	7	34.84	1	35.15	34.25	6	3,466	0.17%
2022/06/30	6	35.49	0	0.00	35.40	6	3,467	0.17%
2022/06/29	3	35.88	14	35.90	35.65	-11	3,500	-0.31%
2022/06/24	0	0.00	6	35.60	35.45	-6	3,554	-0.17%
2022/06/23	0	0.00	1	34.95	35.10	-1	3,521	-0.03%
2022/06/22	1	34.30	0	0.00	34.45	1	3,497	0.03%
2022/06/21	0	0.00	1	34.90	34.95	-1	3,511	-0.03%
2022/06/10	0	0.00	6	35.45	35.50	-6	3,485	-0.17%
2022/06/09	2	35.80	5	35.75	35.75	-3	3,502	-0.09%
2022/06/08	1	35.80	0	0.00	35.80	1	3,487	0.03%
2022/06/07	0	0.00	1	35.60	35.65	-1	3,468	-0.03%
2022/06/06	0	0.00	5	35.61	35.70	-5	3,470	-0.14%
2022/06/02	0	0.00	1	35.50	35.50	-1	3,526	-0.03%
2022/06/01	3	35.60	11	35.31	35.25	-8	3,623	-0.22%
2022/05/31	0	0.00	2	35.55	35.55	-2	3,606	-0.06%
2022/05/30	11	35.05	8	34.83	35.30	3	3,395	0.09%
2022/05/27	0	0.00	1	34.85	34.75	-1	3,357	-0.03%
2022/05/17	0	0.00	10	34.20	34.30	-10	3,494	-0.29%
2022/05/13	0	0.00	5	33.35	33.30	-5	3,480	-0.14%
2022/04/27	11	33.48	0	0.00	33.40	11	3,860	0.28%
2022/04/25	0	0.00	1	33.75	33.80	-1	3,857	-0.03%
2022/04/15	5	34.25	0	0.00	34.25	5	3,938	0.13%
2022/04/11	10	34.60	1.2	34.47	34.40	8.8	4,054	0.22%
2022/04/07	11.1	35.03	0	0.00	34.95	11.1	4,116	0.27%
2022/04/06	2	35.28	0	0.00	35.65	2	4,126	0.05%
2022/03/31	0	0.00	10	35.65	35.45	-10	4,354	-0.23%
2022/03/30	0	0.00	1	35.70	35.30	-1	4,321	-0.02%
2022/03/29	0.1	34.90	1	35.10	34.60	-0.9	4,231	-0.02%
2022/03/24	1	35.00	0	0.00	35.05	1	4,304	0.02%
2022/03/21	0	0.00	5	35.56	35.60	-5	4,402	-0.11%
2022/03/18	0	0.00	0.5	35.25	35.00	-0.5	4,448	-0.01%
2022/03/10	0	0.00	1	34.75	34.80	-1	5,074	-0.02%
2022/03/07	8	34.04	0	0.00	34.20	8	5,080	0.16%
2022/03/03	2	35.33	0	0.00	35.35	2	5,162	0.04%
2022/03/01	0	0.00	1	35.65	35.65	-1	5,198	-0.02%
2022/02/25	0	0.00	5	34.95	35.60	-5	5,207	-0.10%
2022/02/24	8	35.07	0	0.00	35.05	8	5,142	0.16%
2022/02/22	1	35.90	0	0.00	35.80	1	5,118	0.02%
2022/02/21	0	0.00	1	36.40	36.40	-1	5,111	-0.02%
2022/02/18	5	35.95	0	0.00	35.95	5	5,107	0.10%
2022/02/16	0	0.00	1	35.70	35.60	-1	5,102	-0.02%
2022/02/14	2	35.38	0	0.00	35.25	2	5,187	0.04%
2022/02/11	0	0.00	1	35.70	35.75	-1	5,191	-0.02%
2022/02/10	1	36.35	0	0.00	36.35	1	5,222	0.02%
2022/02/09	1	36.25	5	36.35	36.35	-4	5,230	-0.08%
2022/02/08	1	36.60	4	36.56	36.35	-3	5,239	-0.06%
2022/02/07	0	0.00	1	35.90	36.10	-1	5,196	-0.02%
2022/01/25	11	34.51	0.9	34.60	34.55	10.2	5,130	0.20%
2022/01/24	2	35.00	0	0.00	35.10	2	5,082	0.04%
2022/01/20	2	35.33	0	0.00	35.45	2	5,107	0.04%
2022/01/19	1	35.40	0	0.00	35.35	1	5,164	0.02%
2022/01/14	6	35.45	7	35.49	35.40	-1	5,163	-0.02%
2022/01/11	0	0.00	100	35.80	35.90	-100	5,132	-1.95%
2022/01/10	2	35.38	0	0.00	35.30	2	5,111	0.04%
2022/01/07	3.1	35.60	0	0.00	35.35	3.1	5,124	0.06%
2022/01/06	2	35.50	0	0.00	35.65	2	5,081	0.04%
2022/01/05	0	35.95	280	35.76	35.75	-280	5,096	-5.49%	大賣/鉅額交易
2022/01/03	1	36.00	0	0.00	35.85	1	5,109	0.02%
2021/12/30	1	36.10	102	36.27	36.10	-101	5,105	-1.98%	大賣/鉅額交易
2021/12/29	6	36.15	0	0.00	36.55	6	5,126	0.12%
2021/12/28	7	36.50	0	0.00	36.65	7	5,134	0.14%
2021/12/27	2	37.20	103	37.02	37.20	-101	5,044	-2.00%	大賣/鉅額交易
2021/12/24	100	36.08	0	0.00	36.05	100	4,997	2.00%
2021/12/23	52	35.90	0	0.00	35.80	52	5,072	1.03%
2021/12/21	50	35.75	0	0.00	35.60	50	5,233	0.96%
2021/12/20	150	35.77	0	0.00	35.50	150	5,264	2.85%	大買/鉅額交易
2021/12/17	100	35.90	39	35.78	36.15	61	5,281	1.15%
2021/12/16	80	35.55	0	0.00	35.55	80	5,262	1.52%
2021/12/15	50	35.60	71	35.82	35.70	-21	5,344	-0.39%
2021/12/13	3	36.40	2	36.28	36.10	1	5,381	0.02%
2021/12/10	8	35.86	1	35.80	35.85	7	5,435	0.13%
2021/12/09	6	36.24	12	36.37	36.55	-6	5,388	-0.11%
2021/12/08	0	0.00	3	34.93	35.20	-3	5,085	-0.06%
2021/12/06	0	0.00	2	34.95	34.85	-2	5,066	-0.04%
2021/11/30	5.7	33.61	0	0.00	33.50	5.7	5,160	0.11%
2021/11/29	0	0.00	3	33.90	34.00	-3	5,045	-0.06%
2021/11/26	5	34.50	0	0.00	34.40	5	5,029	0.10%
2021/11/24	0	0.00	1	35.10	35.10	-1	5,171	-0.02%
2021/11/19	2	34.33	0	0.00	34.30	2	5,307	0.04%
2021/11/18	1	34.60	0	0.00	34.50	1	5,349	0.02%
2021/11/17	1	34.50	0	0.00	34.45	1	5,361	0.02%
2021/11/16	1	34.75	0	0.00	34.75	1	5,406	0.02%
2021/11/15	2	34.70	1	35.05	35.05	1	5,536	0.02%
2021/11/10	3	34.97	0	0.00	34.80	3	5,841	0.05%
2021/11/09	1	34.70	1	35.20	35.20	0	5,850	0.00%
2021/11/08	1	34.70	11	34.52	34.80	-10	5,916	-0.17%
2021/11/04	1	34.30	0	0.00	34.35	1	5,911	0.02%
2021/11/02	1	34.60	0	0.00	34.50	1	5,933	0.02%
2021/10/29	1	34.45	0	0.00	34.10	1	5,891	0.02%
2021/10/27	2	34.75	0	0.00	34.55	2	5,852	0.03%
2021/10/26	0	0.00	200	35.17	35.20	-200	5,851	-3.42%	大賣/鉅額交易
2021/10/19	3	34.80	0	0.00	34.90	3	5,772	0.05%
2021/10/08	0	0.00	0	34.80	34.40	0	5,813	0.00%
2021/10/06	1	34.00	0	0.00	34.10	1	5,881	0.02%
2021/10/01	8	34.99	0	0.00	35.00	8	5,851	0.14%
2021/09/29	1	35.25	0	0.00	35.25	1	5,680	0.02%
2021/09/27	2	36.10	0	0.00	36.20	2	5,592	0.04%
2021/09/17	0	0.00	1	36.35	36.15	-1	5,446	-0.02%
2021/09/16	16	36.49	0	0.00	36.40	16	5,456	0.29%
2021/09/15	0	0.00	2	37.30	37.00	-2	5,567	-0.04%
2021/09/14	0	0.00	1	37.25	37.35	-1	5,544	-0.02%
2021/09/09	0	0.00	2	35.35	36.25	-2	5,878	-0.03%
2021/09/08	8	36.18	1	36.05	35.80	7	5,826	0.12%
2021/09/07	3	36.68	0	0.00	36.65	3	5,733	0.05%
2021/09/03	0	0.00	1	37.05	37.05	-1	5,756	-0.02%
2021/09/02	3	37.10	0	0.00	36.80	3	5,747	0.05%
2021/08/31	3	36.90	0	0.00	37.25	3	5,739	0.05%
2021/08/30	4	36.84	0	0.00	37.05	4	5,668	0.07%
2021/08/27	0	0.00	12	38.06	38.15	-12	5,597	-0.21%
2021/08/26	203	37.59	0	0.00	37.50	203	5,564	3.65%	大買/鉅額交易
2021/08/24	4	37.53	1	38.25	37.60	3	5,472	0.05%
2021/08/23	1	37.90	0	0.00	38.05	1	5,436	0.02%
2021/08/20	10	37.75	0	0.00	37.55	10	5,522	0.18%
2021/08/19	2	37.95	2	39.00	37.60	0	5,620	0.00%
2021/08/18	12	37.16	1	37.90	37.80	11	5,554	0.20%
2021/08/17	1	38.50	0	0.00	38.40	1	5,420	0.02%
2021/08/16	11	39.51	0	0.00	39.15	11	5,337	0.21%
2021/08/12	11	40.64	8	40.55	40.65	3	5,414	0.06%
2021/08/10	16	41.74	0	0.00	41.65	16	5,456	0.29%
2021/08/09	13	42.59	0	0.00	42.50	13	5,608	0.23%
2021/08/06	4	43.20	0	43.40	43.10	4	5,689	0.07%
2021/08/03	1	43.65	0	0.00	43.90	1	6,281	0.02%
2021/08/02	0	0.00	1	44.15	44.20	-1	6,363	-0.02%
2021/07/29	5	43.85	0	0.00	44.05	5	6,570	0.08%
2021/07/28	13	43.55	0	0.00	43.60	13	6,811	0.19%
2021/07/27	0	0.00	0.1	44.35	44.35	-0.1	6,977	0.00%
2021/07/26	1	44.35	5	44.33	44.30	-4	7,167	-0.06%
2021/07/23	0	0.00	2	44.68	44.45	-2	7,452	-0.03%
2021/07/22	0	0.00	2	44.30	44.05	-2	7,643	-0.03%
2021/07/21	10	43.57	0	0.00	43.80	10	7,805	0.13%
2021/07/20	8	43.96	0	0.00	43.85	8	7,942	0.10%
2021/07/19	7	44.09	1	44.85	45.00	6	8,125	0.07%
2021/07/16	0	0.00	0.2	44.90	45.15	-0.2	8,566	0.00%
2021/07/15	0	0.00	1	44.55	44.30	-1	8,998	-0.01%
2021/07/14	7	43.96	0	0.00	43.85	7	9,886	0.07%
2021/07/13	3	44.50	0	0.00	44.55	3	10,139	0.03%
2021/07/12	6	44.51	1	44.80	44.80	5	10,396	0.05%
2021/07/09	18	44.37	0	0.00	44.70	18	10,836	0.17%
2021/07/08	5	45.00	1	45.70	45.15	4	10,863	0.04%
2021/07/07	22.1	45.10	0	0.00	45.00	22.1	10,870	0.20%
2021/07/06	4	45.80	0	0.00	45.70	4	10,884	0.04%
2021/07/05	0	0.00	3	46.12	46.00	-3	10,972	-0.03%
2021/07/02	17	45.67	2	45.40	45.45	15	10,992	0.14%
2021/07/01	1	46.20	3	46.30	46.30	-2	10,943	-0.02%
2021/06/30	0	0.00	2	46.65	46.75	-2	10,959	-0.02%
2021/06/29	12	46.59	0	0.00	46.60	12	11,003	0.11%
2021/06/28	0.1	46.85	0	0.00	47.00	0.1	11,123	0.00%
2021/06/25	20	47.88	0	0.00	47.35	20	11,196	0.18%
2021/06/24	0	0.00	20	46.92	47.45	-20	11,235	-0.18%
2021/06/23	1	45.75	3	45.90	46.00	-2	11,152	-0.02%
2021/06/22	1	44.70	1	45.35	44.95	0	11,173	0.00%
2021/06/21	7	44.23	6	44.68	44.30	1	11,334	0.01%
2021/06/18	3	44.50	0	0.00	44.45	3	11,309	0.03%
2021/06/17	8.1	44.70	0	0.00	45.30	8.1	11,002	0.07%
2021/06/16	12	45.03	40	45.50	45.50	-28	11,021	-0.25%
2021/06/15	1	45.45	43	46.51	45.65	-42	11,061	-0.38%
2021/06/11	0	0.00	120	46.71	46.35	-120	11,112	-1.08%	大賣/鉅額交易
2021/06/10	1	46.55	168	46.59	46.50	-167	11,116	-1.50%	大賣/鉅額交易
2021/06/09	0	0.00	7	47.00	47.00	-7	11,095	-0.06%
2021/06/08	2	46.85	2	47.75	47.00	0	11,083	0.00%
2021/06/07	16	46.71	0	0.00	46.40	16	11,102	0.14%
2021/06/04	1	47.45	0.1	47.85	47.65	0.9	11,091	0.01%
2021/06/03	5	48.09	1	48.00	48.00	4	11,101	0.04%
2021/06/02	2	47.55	3	48.27	48.20	-1	11,144	-0.01%
2021/05/31	2	46.78	0	0.00	46.65	2	11,201	0.02%
2021/05/28	3	47.67	9	48.17	47.40	-6	11,297	-0.05%
2021/05/27	0	0.00	3	47.00	47.15	-3	11,207	-0.03%
2021/05/26	225	45.80	1	46.20	46.25	224	11,197	2.00%	大買/鉅額交易
2021/05/25	150	45.85	6	46.08	46.30	144	11,152	1.29%	大買/鉅額交易
2021/05/20	0	0.00	3	45.00	44.20	-3	11,167	-0.03%
2021/05/18	0	0.00	1	43.40	43.75	-1	11,075	-0.01%
2021/05/17	7	41.54	13	41.84	41.30	-6	11,014	-0.05%
2021/05/14	0	0.00	9	43.90	44.35	-9	10,811	-0.08%
2021/05/13	16	43.88	14	44.37	43.90	2	10,697	0.02%
2021/05/12	19	46.14	5	44.73	45.00	14	10,559	0.13%
2021/05/11	106	49.31	3	49.33	48.60	103	10,379	0.99%	大買/鉅額交易
2021/05/10	1	51.40	1	51.80	51.50	0	10,201	0.00%
2021/05/07	1	50.60	0	0.00	51.00	1	10,178	0.01%
2021/05/06	1	50.40	2	50.65	50.70	-1	10,138	-0.01%
2021/05/05	35	50.20	1	50.40	49.50	34	9,970	0.34%
2021/05/04	2	52.15	26	50.67	51.10	-24	9,745	-0.25%
2021/05/03	7.1	52.73	0	0.00	52.50	7.1	9,553	0.07%
2021/04/29	14	54.22	0	0.00	54.10	14	9,387	0.15%
2021/04/28	1	55.10	0	0.00	55.50	1	9,117	0.01%
2021/04/27	11	56.01	111	56.86	56.10	-100	9,030	-1.11%	大賣/
2021/04/26	4	56.85	0	0.00	57.00	4	8,914	0.04%
2021/04/23	12	55.57	9	55.53	56.30	3	8,784	0.03%
2021/04/22	16	57.31	25.2	57.96	56.10	-9.2	8,588	-0.11%
2021/04/21	86	57.44	1	56.70	57.10	85	8,128	1.05%
2021/04/20	53.3	57.40	30	57.69	56.50	23.3	7,741	0.30%
2021/04/19	5	53.64	2	53.90	53.80	3	6,858	0.04%
2021/04/16	3	50.90	15.1	51.77	51.70	-12.1	6,557	-0.18%
2021/04/15	14	50.96	33	50.69	51.20	-19	6,355	-0.30%
2021/04/14	0	0.00	4.1	47.99	48.15	-4.1	5,976	-0.07%
2021/04/13	1	47.30	4	47.50	47.30	-3	6,072	-0.05%
2021/04/12	0	0.00	3	47.95	47.80	-3	6,202	-0.05%
2021/04/09	5	47.95	13	47.97	48.00	-8	6,238	-0.13%
2021/04/08	5	46.93	1	47.10	46.95	4	6,166	0.06%
2021/04/07	1	47.35	0	0.00	47.30	1	6,163	0.02%
2021/04/06	0	0.00	3	47.67	47.30	-3	6,151	-0.05%
2021/04/01	3	47.57	20.5	48.33	47.45	-17.5	6,115	-0.29%
2021/03/31	2	48.15	2	48.00	48.20	0	6,045	0.00%
2021/03/30	31	47.10	13	47.04	47.50	18	5,882	0.31%
2021/03/29	23	46.35	32	46.59	47.00	-9	5,788	-0.16%
2021/03/25	9	45.38	1	46.15	45.75	8	5,709	0.14%
2021/03/24	11	45.42	15	45.60	46.40	-4	5,620	-0.07%
2021/03/23	0	0.00	1	45.10	44.75	-1	5,436	-0.02%
2021/03/22	0	0.00	1	44.75	44.55	-1	5,468	-0.02%
2021/03/19	4	44.18	200	44.07	44.20	-196	5,493	-3.57%	大賣/鉅額交易
2021/03/18	0.1	44.90	255	45.11	45.00	-254.9	5,476	-4.65%	大賣/鉅額交易
2021/03/17	1	44.25	188	44.59	44.70	-187	5,413	-3.45%	大賣/鉅額交易
2021/03/16	0.1	43.90	0	0.00	44.05	0.1	5,370	0.00%
2021/03/12	0	0.00	2	43.90	44.00	-2	5,608	-0.04%
2021/03/11	0	0.00	140	44.00	43.85	-140	5,662	-2.47%	大賣/鉅額交易
2021/03/09	0	0.00	0	43.65	43.60	0	5,722	0.00%
2021/03/08	81	43.20	2	44.30	43.45	79	5,736	1.38%
2021/03/05	51	43.10	6	42.99	42.95	45	5,802	0.78%
2021/03/04	0	0.00	12	43.81	43.55	-12	5,959	-0.20%
2021/03/03	2	43.98	64	43.66	43.85	-62	5,920	-1.05%
2021/03/02	33	43.15	0	0.00	42.40	33	5,874	0.56%
2021/02/26	73	43.11	0	0.00	43.15	73	5,890	1.24%
2021/02/25	0	0.00	15	44.77	44.45	-15	5,794	-0.26%
2021/02/24	0	0.00	4	44.91	44.40	-4	5,882	-0.07%
2021/02/23	0	0.00	6	44.24	44.65	-6	6,035	-0.10%
2021/02/22	36	43.26	2	43.48	43.60	34	6,028	0.56%
2021/02/19	77	42.44	2	42.75	42.55	75	6,085	1.23%
2021/02/18	61	42.82	3	43.52	43.30	58	6,145	0.94%
2021/02/17	160	42.80	3	42.93	42.70	157	6,144	2.56%	大買/鉅額交易
2021/02/05	150	41.92	1	41.65	41.80	149	6,269	2.38%	大買/鉅額交易
2021/02/04	11	41.60	0	0.00	41.65	11	6,367	0.17%
2021/02/03	11	41.60	2	42.65	42.45	9	6,557	0.14%
2021/02/02	0	0.00	3	41.88	42.25	-3	6,570	-0.05%
2021/02/01	0	0.00	1	40.90	40.80	-1	6,557	-0.02%
2021/01/29	4	40.13	0	0.00	39.95	4	6,608	0.06%
2021/01/28	201	40.46	0.5	40.35	40.35	200.5	6,637	3.02%	大買/鉅額交易
2021/01/26	0	0.00	1	41.80	41.50	-1	6,678	-0.01%
2021/01/20	3	41.98	0	0.00	41.60	3	6,659	0.05%
2021/01/19	0	0.00	17	43.15	43.20	-17	6,574	-0.26%
2021/01/18	3	41.93	0	0.00	42.35	3	6,533	0.05%
2021/01/15	2	42.98	2	43.38	43.05	0	6,497	0.00%
2021/01/14	3.2	42.84	0	0.00	43.10	3.2	6,468	0.05%
2021/01/13	0	0.00	21	43.25	43.30	-21	6,412	-0.33%
2021/01/11	0	0.00	2	43.50	43.55	-2	6,308	-0.03%
2021/01/08	0	0.00	6.5	43.30	43.60	-6.5	6,269	-0.10%
2021/01/07	0	0.00	2	42.68	42.85	-2	6,170	-0.03%
2021/01/06	23	41.58	0	0.00	41.35	23	6,075	0.38%
2021/01/05	11	42.95	0	0.00	42.80	11	5,880	0.19%
2021/01/04	2	43.18	3	43.97	44.40	-1	5,711	-0.02%
2020/12/31	2	43.80	0	0.00	44.05	2	5,632	0.04%
2020/12/30	0	0.00	1	44.30	44.10	-1	5,627	-0.02%
2020/12/29	2	43.25	2	43.43	43.35	0	5,619	0.00%
2020/12/28	0	0.00	2	43.75	43.60	-2	5,671	-0.04%
2020/12/23	2	43.30	0	0.00	43.35	2	5,735	0.03%
2020/12/22	8	43.52	60	43.26	43.05	-52	5,733	-0.91%
2020/12/21	34	44.21	2	44.73	44.65	32	5,756	0.56%
2020/12/17	2	45.00	0	0.00	45.50	2	5,731	0.03%
2020/12/16	33	45.29	5	45.63	45.70	28	5,727	0.49%
2020/12/15	0	0.00	1	45.20	44.80	-1	5,641	-0.02%
2020/12/11	1	44.50	0	0.00	44.35	1	5,524	0.02%
2020/12/10	4	44.94	0	0.00	44.80	4	5,539	0.07%
2020/12/09	17	45.12	1	45.05	45.30	16	5,503	0.29%
2020/12/08	1	44.60	9	44.84	45.45	-8	5,469	-0.15%
2020/12/07	0	0.00	6	43.73	43.80	-6	5,351	-0.11%
2020/12/04	0	0.00	4	43.65	43.70	-4	5,386	-0.07%
2020/12/03	1	42.90	0	0.00	43.30	1	5,370	0.02%
2020/12/02	7	43.44	0	0.00	43.20	7	5,391	0.13%
2020/12/01	2	42.70	4	43.50	43.50	-2	5,425	-0.04%
2020/11/30	1	42.50	0	0.00	42.50	1	5,374	0.02%
2020/11/25	1	42.90	0	0.00	43.00	1	5,393	0.02%
2020/11/23	2	43.10	6	43.88	43.30	-4	5,316	-0.08%
2020/11/20	0	0.00	10	42.67	43.25	-10	5,180	-0.19%
2020/11/19	0	0.00	5	41.51	41.80	-5	4,947	-0.10%
2020/11/18	0	0.00	2	41.08	41.05	-2	4,859	-0.04%
2020/11/17	0	0.00	18	40.11	40.35	-18	4,780	-0.38%
2020/11/16	0.5	39.95	0	0.00	39.95	0.5	4,811	0.01%
2020/11/13	13	40.37	18	40.31	39.95	-5	4,820	-0.10%
2020/11/12	0	0.00	7	39.66	39.90	-7	4,745	-0.15%
2020/11/11	4	39.78	6	39.49	40.00	-2	4,888	-0.04%
2020/11/10	0	0.00	470	38.47	38.60	-470	4,971	-9.45%	大賣/鉅額交易
2020/11/06	0	0.00	51	38.20	38.25	-51	5,078	-1.00%
2020/11/04	0	0.00	2	37.08	37.50	-2	5,080	-0.04%
2020/11/02	50	35.98	0	0.00	36.05	50	5,117	0.98%
2020/10/29	1	36.25	1	36.35	36.35	0	5,303	0.00%
2020/10/28	40	37.36	0	0.00	37.10	40	5,346	0.75%
2020/10/27	2	37.40	0	0.00	37.45	2	5,352	0.04%
2020/10/26	1	37.30	1	37.65	37.25	0	5,348	0.00%
2020/10/13	2	36.85	0	0.00	37.20	2	5,812	0.03%
2020/10/07	0	0.00	3	37.85	38.00	-3	6,085	-0.05%
2020/10/05	0	0.00	1	38.00	37.90	-1	6,147	-0.02%
2020/09/28	0	0.00	1	36.60	36.70	-1	6,259	-0.02%
2020/09/25	0	0.00	115	36.12	36.00	-115	6,273	-1.83%	大賣/鉅額交易
2020/09/24	2	35.90	100	35.80	35.70	-98	6,256	-1.57%
2020/09/23	161	37.06	10	36.80	37.30	151	6,213	2.43%	大買/鉅額交易
2020/09/22	3	37.58	102	37.05	37.05	-99	6,199	-1.60%	大賣/
2020/09/21	73	38.00	4	38.06	38.00	69	6,198	1.11%
2020/09/17	61	38.10	0	0.00	37.90	61	6,204	0.98%
2020/09/16	30	38.30	0	0.00	38.25	30	6,206	0.48%
2020/09/15	80	38.36	3	38.47	38.50	77	6,224	1.24%
2020/09/14	0	0.00	2	37.55	37.80	-2	6,212	-0.03%
2020/09/11	61	38.39	37	38.25	37.90	24	6,237	0.38%
2020/09/10	10	37.91	5	38.50	38.50	5	6,293	0.08%
2020/09/09	104	37.91	1	38.10	38.45	103	6,266	1.64%	大買/鉅額交易
2020/09/08	190	37.49	0	0.00	37.50	190	6,182	3.07%	大買/鉅額交易
2020/09/07	0	0.00	14	37.21	37.25	-14	6,152	-0.23%
2020/09/04	1	35.50	0	0.00	36.10	1	6,136	0.02%
2020/09/03	4	36.00	0	0.00	35.85	4	6,096	0.07%
2020/09/02	13	35.75	16.8	35.90	35.90	-3.8	6,043	-0.06%
2020/09/01	1	36.55	0	0.00	36.40	1	6,018	0.02%
2020/08/31	8	36.40	0	0.00	36.00	8	5,954	0.13%
2020/08/28	0	0.00	6	37.30	37.30	-6	5,794	-0.10%
2020/08/27	7	37.20	0	0.00	37.30	7	5,819	0.12%
2020/08/26	1	37.60	0	0.00	37.75	1	5,800	0.02%
2020/08/25	3	37.80	0	0.00	37.65	3	5,843	0.05%
2020/08/24	1	37.70	0	0.00	37.65	1	6,080	0.02%
2020/08/21	0	0.00	5	38.02	38.10	-5	6,084	-0.08%
2020/08/20	18	37.13	0	0.00	37.45	18	6,072	0.30%
2020/08/19	1	38.60	100	38.40	38.40	-99	5,995	-1.65%
2020/08/18	1	38.90	51	38.80	39.00	-50	5,938	-0.84%
2020/08/17	12	38.87	2	39.10	38.75	10	5,860	0.17%
2020/08/14	1	38.15	5	38.39	38.65	-4	5,618	-0.07%
2020/08/13	26	37.07	4	37.45	37.75	22	5,386	0.41%
2020/08/11	3	36.62	6	36.73	36.65	-3	5,220	-0.06%
2020/08/07	42	35.93	3	35.90	35.35	39	5,125	0.76%
2020/08/06	30	36.40	2	36.45	36.40	28	5,117	0.55%
2020/08/05	1	35.55	0	0.00	35.90	1	5,015	0.02%
2020/08/04	0	0.00	5	34.80	35.55	-5	4,923	-0.10%
2020/07/30	11	34.23	3	34.13	34.40	8	4,821	0.17%
2020/07/29	8	33.96	0	0.00	33.65	8	4,862	0.16%
2020/07/28	2	33.45	0	0.00	33.55	2	4,921	0.04%
2020/07/27	4	34.24	10.7	33.81	34.00	-6.7	4,975	-0.13%
2020/07/23	3	35.10	2	35.15	35.00	1	5,072	0.02%
2020/07/22	3	35.58	0	0.00	35.65	3	5,096	0.06%
2020/07/21	0	0.00	1	35.65	35.55	-1	5,052	-0.02%
2020/07/20	3	35.13	3	35.25	35.05	0	5,070	0.00%
2020/07/17	2	36.20	2	37.30	35.70	0	5,023	0.00%
2020/07/16	2	37.20	5	37.19	37.00	-3	4,973	-0.06%
2020/07/15	0	0.00	4	36.28	36.35	-4	4,823	-0.08%
2020/07/13	0	0.00	0	35.55	35.55	0	4,758	0.00%
2020/07/10	1	35.75	0	0.00	35.50	1	4,728	0.02%
2020/07/09	0	0.00	0	36.00	36.00	0	4,714	0.00%
2020/07/08	0	0.00	3	35.93	36.00	-3	4,653	-0.06%
2020/07/06	8	34.94	0	0.00	35.10	8	4,552	0.18%
2020/07/02	0	0.00	1	35.10	35.15	-1	4,612	-0.02%
2020/06/30	5	33.81	0	0.00	33.75	5	4,590	0.11%
2020/06/29	1	33.95	1	34.10	33.95	0	4,602	0.00%
2020/06/23	2	34.48	3	34.73	34.70	-1	4,680	-0.02%
2020/06/18	6	35.64	0	0.00	35.10	6	4,715	0.13%
2020/06/17	1	35.20	2	35.98	35.70	-1	4,735	-0.02%
2020/06/11	1	34.70	0	0.00	34.70	1	5,094	0.02%
2020/06/10	0	0.00	1	36.00	36.00	-1	5,095	-0.02%
2020/06/09	0	0.00	3	35.43	35.40	-3	5,202	-0.06%
2020/06/08	0	0.00	6	35.00	35.20	-6	5,290	-0.11%
2020/06/04	1	34.40	0	0.00	34.75	1	5,291	0.02%
2020/06/03	0	0.00	2	34.50	34.60	-2	5,331	-0.04%
2020/06/02	1	33.80	0	0.00	33.80	1	5,305	0.02%
2020/06/01	1	33.55	3	34.15	33.75	-2	5,302	-0.04%
2020/05/29	4	33.28	0	0.00	32.80	4	5,263	0.08%
2020/05/26	0	0.00	1	33.50	33.80	-1	5,065	-0.02%
2020/05/22	3	32.92	0	0.00	32.55	3	5,050	0.06%
2020/05/20	2	33.70	1	33.70	33.70	1	5,007	0.02%
2020/05/19	0	0.00	2	33.58	33.30	-2	4,972	-0.04%
2020/05/14	2	32.20	0	0.00	32.00	2	4,866	0.04%
2020/05/13	1	33.05	0	0.00	33.05	1	4,782	0.02%
2020/05/12	4	33.38	0	0.00	33.35	4	4,745	0.08%
2020/05/08	1	33.85	0	0.00	33.85	1	4,701	0.02%
2020/05/05	2	34.45	1	34.70	34.55	1	4,627	0.02%
2020/05/04	1	33.85	1	34.45	34.10	0	4,569	0.00%
2020/04/28	0	0.00	2	34.20	34.55	-2	4,379	-0.05%
2020/04/27	0	0.00	1	32.25	32.80	-1	4,385	-0.02%
2020/04/23	1	30.85	0	0.00	30.85	1	4,231	0.02%
2020/04/20	4	32.75	0	0.00	32.75	4	4,102	0.10%
2020/04/15	1	33.10	0	0.00	33.40	1	3,986	0.03%
2020/04/14	0	0.00	1	33.40	33.30	-1	3,956	-0.03%
2020/04/10	10	32.20	0	0.00	32.55	10	3,896	0.26%
2020/04/09	2	32.45	1	33.15	32.10	1	3,878	0.03%
2020/04/08	5	32.30	51	32.14	32.60	-46	3,826	-1.20%
2020/04/07	1	31.00	2	31.95	31.40	-1	3,764	-0.03%
2020/03/27	2	31.25	0	0.00	31.00	2	3,489	0.06%
2020/03/26	0	0.00	2	31.15	31.00	-2	3,437	-0.06%
2020/03/25	0	0.00	1	31.35	31.55	-1	3,491	-0.03%
2020/03/23	0	0.00	1	30.00	29.60	-1	3,401	-0.03%
2020/03/20	6	30.17	5	30.25	30.25	1	3,357	0.03%
2020/03/19	5	30.08	4	30.73	29.70	1	3,219	0.03%
2020/03/18	0	0.00	21	33.00	33.00	-21	3,094	-0.68%
2020/03/17	1	34.00	0	0.00	33.00	1	3,023	0.03%
2020/03/16	3	35.33	0	0.00	34.90	3	2,921	0.10%
2020/03/13	1	36.00	21	34.51	36.00	-20	2,853	-0.70%
2020/03/12	52	37.30	1	37.90	37.85	51	2,743	1.86%
2020/03/11	3	37.48	0	0.00	38.00	3	2,632	0.11%
2020/03/10	0	0.00	32	37.83	38.35	-32	2,580	-1.24%
2020/03/09	2	38.00	0	0.00	38.10	2	2,568	0.08%
2020/02/24	5	39.00	0	0.00	38.90	5	2,600	0.19%
2020/02/21	0	0.00	1	39.40	39.15	-1	2,615	-0.04%
2020/02/20	2	39.25	0	0.00	39.10	2	2,680	0.07%
2020/02/17	1	39.50	0	0.00	39.45	1	2,819	0.04%
2020/02/13	0	0.00	1	39.70	39.55	-1	3,163	-0.03%
2020/02/11	1	39.35	0	0.00	39.30	1	3,238	0.03%
2020/02/10	3	39.00	0	0.00	39.40	3	3,239	0.09%
2020/02/07	2	39.78	0	0.00	39.60	2	3,261	0.06%
2020/02/05	2	39.70	1	39.85	39.95	1	3,292	0.03%
2020/02/04	0	0.00	1	39.75	39.60	-1	3,293	-0.03%
2020/02/03	52	39.12	31	38.95	39.35	21	3,314	0.63%
2020/01/31	0	0.00	1	39.55	39.35	-1	3,313	-0.03%
2020/01/30	15	40.51	0	0.00	39.10	15	3,309	0.45%
2020/01/20	0	0.00	3	42.20	42.25	-3	3,203	-0.09%
2020/01/17	0	0.00	1	42.20	42.10	-1	3,214	-0.03%
2020/01/15	1	42.10	0	0.00	42.10	1	3,280	0.03%
2020/01/14	0	0.00	1	42.40	42.20	-1	3,354	-0.03%
2020/01/13	0	0.00	2	42.20	42.40	-2	3,406	-0.06%
2020/01/10	4	41.48	1	41.75	41.75	3	3,562	0.08%
2020/01/08	5	41.00	0	0.00	41.05	5	3,823	0.13%
2020/01/06	1	41.40	0	0.00	41.40	1	3,994	0.03%
2020/01/02	2	42.03	0	0.00	42.10	2	4,028	0.05%
2019/12/24	6	42.07	0	0.00	42.00	6	4,413	0.14%
2019/12/23	6	42.49	0	0.00	42.45	6	4,491	0.13%
2019/12/20	0	0.00	1	43.05	43.05	-1	4,473	-0.02%
2019/12/19	3	42.00	0	0.00	42.20	3	4,446	0.07%
2019/12/17	0	0.00	1	42.20	42.30	-1	4,627	-0.02%
2019/12/13	0	0.00	0.1	41.70	41.65	-0.1	4,676	0.00%
2019/12/12	1	41.60	2	41.60	41.65	-1	4,648	-0.02%
2019/12/09	3	40.75	1	41.00	40.85	2	4,698	0.04%
2019/12/05	4	41.29	0	0.00	41.10	4	4,680	0.09%
2019/12/02	1	41.20	0	0.00	41.25	1	4,737	0.02%
2019/11/29	1	41.75	0	0.00	41.60	1	4,782	0.02%
2019/11/22	2	42.33	1	42.60	42.20	1	5,197	0.02%
2019/11/20	1	42.10	0	0.00	42.20	1	5,512	0.02%
2019/11/19	5	42.35	0	0.00	42.45	5	5,580	0.09%
2019/11/18	7	42.45	1	42.80	42.80	6	5,521	0.11%
2019/11/15	4	42.99	0	0.00	42.95	4	5,489	0.07%
2019/11/14	0	0.00	1	42.85	42.95	-1	5,468	-0.02%
2019/11/13	1	43.20	0	0.00	43.35	1	5,403	0.02%
2019/11/12	8	44.12	2	44.00	44.00	6	5,374	0.11%
2019/11/11	2	47.53	2	47.30	46.95	0	5,134	0.00%
2019/11/08	0	0.00	7	48.26	48.35	-7	5,129	-0.14%
2019/11/07	1	48.15	0	0.00	48.20	1	5,170	0.02%
2019/11/06	0	0.00	1	48.25	48.30	-1	5,175	-0.02%
2019/11/05	0	0.00	1	48.00	48.20	-1	5,166	-0.02%
2019/11/04	2	48.18	1.1	48.15	48.25	0.9	5,203	0.02%
2019/11/01	0	0.00	1	48.20	48.20	-1	5,230	-0.02%
2019/10/30	0	0.00	2	47.98	48.00	-2	5,276	-0.04%
2019/10/29	1	47.35	0	0.00	47.30	1	5,315	0.02%
2019/10/28	1	47.55	0	0.00	47.55	1	5,312	0.02%
2019/10/24	0	0.00	1	47.90	48.00	-1	5,323	-0.02%
2019/10/22	3	47.90	7	47.95	47.80	-4	5,320	-0.08%
2019/10/21	3	48.47	1	48.55	48.55	2	5,267	0.04%
2019/10/18	0	0.00	2	48.48	48.70	-2	5,261	-0.04%
2019/10/17	1	47.70	3	48.05	48.15	-2	5,135	-0.04%
2019/10/16	5	47.58	4	47.35	47.95	1	5,045	0.02%
2019/10/15	0	0.00	7	46.64	46.60	-7	4,906	-0.14%
2019/10/14	1	46.10	4	45.83	46.05	-3	4,817	-0.06%
2019/10/07	1	45.15	2	45.55	45.35	-1	4,751	-0.02%
2019/10/04	0	0.00	1	45.45	45.45	-1	4,737	-0.02%
2019/10/03	3	44.93	1	45.55	45.00	2	4,717	0.04%
2019/10/02	12	45.83	1	45.90	45.85	11	4,638	0.24%
2019/10/01	2	46.10	9	46.07	46.15	-7	4,620	-0.15%
2019/09/27	4	46.00	17	46.07	45.80	-13	4,558	-0.29%
2019/09/26	0	0.00	11	45.33	45.10	-11	4,414	-0.25%
2019/09/25	0	0.00	4	44.91	45.00	-4	4,333	-0.09%
2019/09/24	3	44.82	0	0.00	44.65	3	4,339	0.07%
2019/09/23	2	45.30	5	44.70	45.00	-3	4,302	-0.07%
2019/09/19	1	44.25	0	0.00	44.50	1	4,148	0.02%
2019/09/18	0	0.00	5	44.54	44.60	-5	4,143	-0.12%
2019/09/12	0	0.00	1	44.15	44.15	-1	4,115	-0.02%
2019/09/11	0	0.00	2	43.90	44.00	-2	4,103	-0.05%
2019/09/10	0	0.00	10	44.03	43.95	-10	4,084	-0.24%
2019/09/05	1	43.75	1	44.15	43.70	0	4,098	0.00%
2019/09/03	2	43.50	1	43.60	43.45	1	4,087	0.02%
2019/09/02	2.3	44.39	2	44.70	44.05	0.3	4,061	0.01%
2019/08/30	1	43.95	17	44.00	44.00	-16	3,937	-0.41%
2019/08/29	5	42.95	0	0.00	43.00	5	3,771	0.13%
2019/08/27	3	43.17	2	43.55	43.00	1	3,669	0.03%
2019/08/26	0	0.00	7	43.11	42.60	-7	3,526	-0.20%
2019/08/23	2	42.70	6.1	42.37	42.50	-4.1	3,394	-0.12%
2019/08/22	1.1	40.98	18	41.10	41.30	-16.9	3,183	-0.53%
2019/08/21	2	39.80	0	0.00	40.00	2	3,179	0.06%
2019/08/19	2	40.00	0	0.00	40.00	2	3,198	0.06%
2019/08/12	1	40.00	2	40.05	40.00	-1	3,229	-0.03%
2019/08/08	1	38.75	0	0.00	39.05	1	3,192	0.03%
2019/08/02	0	0.00	8	39.00	39.00	-8	3,267	-0.24%
2019/08/01	1	39.40	0	0.00	39.55	1	3,315	0.03%
2019/07/31	5	39.90	0	0.00	40.40	5	3,327	0.15%
2019/07/29	10	39.98	0	0.00	40.00	10	3,334	0.30%
2019/07/24	10	39.70	0	0.00	39.65	10	3,357	0.30%
2019/07/19	0.1	40.50	0	0.00	40.40	0.1	3,498	0.00%
2019/07/18	1	40.20	0	0.00	40.20	1	3,544	0.03%
2019/07/16	0	0.00	1	40.50	40.55	-1	3,634	-0.03%
2019/07/12	1	40.65	4	40.66	40.65	-3	3,804	-0.08%
2019/07/02	1	39.95	2	40.00	40.00	-1	4,035	-0.02%
2019/06/28	1	40.35	0	0.00	40.10	1	4,031	0.02%
2019/06/26	0	0.00	1	40.45	40.45	-1	4,005	-0.02%
2019/06/25	1	40.25	0	0.00	40.30	1	4,038	0.02%
2019/06/24	0	0.00	1	40.75	40.80	-1	4,043	-0.02%
2019/06/20	1	40.25	1	40.40	40.35	0	4,049	0.00%
2019/06/19	0	0.00	1	40.00	40.25	-1	4,059	-0.02%
2019/06/17	1	39.50	1	39.70	39.50	0	4,040	0.00%
2019/06/13	3	39.15	0	0.00	39.10	3	4,028	0.07%
2019/06/12	1	39.35	0	0.00	39.55	1	4,083	0.02%
2019/06/10	0	0.00	2	40.30	40.40	-2	3,992	-0.05%
2019/05/31	1	40.05	0	0.00	40.10	1	3,899	0.03%
2019/05/30	1	40.05	1	40.25	40.05	0	3,877	0.00%
2019/05/22	1	40.25	0	0.00	40.15	1	3,830	0.03%
2019/05/21	0	0.00	9	40.46	40.65	-9	3,842	-0.23%
2019/05/20	13	39.54	13	39.15	39.35	0	3,766	0.00%
2019/05/15	1	39.05	30	39.00	39.00	-29	3,749	-0.77%
2019/05/14	7	38.50	0	0.00	38.75	7	3,736	0.19%
2019/05/09	1	39.95	0	0.00	39.95	1	3,642	0.03%
2019/05/07	3	40.60	0	0.00	40.85	3	3,503	0.09%
2019/05/06	2	40.75	2	40.90	40.80	0	3,461	0.00%
2019/05/03	3	41.70	0	0.00	41.70	3	3,390	0.09%
2019/05/02	0	0.00	6	41.63	41.45	-6	3,385	-0.18%
2019/04/30	10	41.48	0	0.00	41.25	10	3,366	0.30%
2019/04/29	22	41.57	3	41.58	41.60	19	3,305	0.57%
2019/04/26	0	0.00	2	40.95	41.00	-2	3,252	-0.06%
2019/04/25	22	40.83	0	0.00	40.40	22	3,231	0.68%
2019/04/22	2	41.00	0	0.00	41.00	2	2,998	0.07%
2019/04/19	0	0.00	2	41.45	41.20	-2	2,929	-0.07%
2019/04/18	7	40.97	0	0.00	41.05	7	2,856	0.25%
2019/04/17	2	41.03	0	0.00	41.15	2	2,785	0.07%
2019/04/16	6	41.02	0	0.00	41.00	6	2,720	0.22%
2019/04/15	5	41.36	0	0.00	41.30	5	2,687	0.19%
2019/04/12	2	41.48	0	0.00	41.50	2	2,632	0.08%
2019/04/11	3	42.08	0	0.00	42.05	3	2,596	0.12%
2019/04/10	0	0.00	2	42.33	42.55	-2	2,562	-0.08%
2019/04/08	0	0.00	1	41.90	41.70	-1	2,546	-0.04%
2019/04/03	2	41.53	0	0.00	41.70	2	2,564	0.08%
2019/04/01	1	41.45	0	0.00	41.45	1	2,590	0.04%
2019/03/29	0	0.00	1	41.95	41.95	-1	2,572	-0.04%
2019/03/27	1	41.40	0	0.00	41.90	1	2,725	0.04%
2019/03/26	1	41.85	0	0.00	41.65	1	2,711	0.04%
2019/03/25	2	41.95	1	42.20	42.20	1	2,660	0.04%
2019/03/22	4	42.96	1	42.95	42.95	3	2,616	0.11%
2019/03/21	1	43.70	1	43.80	43.70	0	2,614	0.00%
2019/03/20	2	43.55	0	0.00	43.55	2	2,637	0.08%
2019/03/19	0	0.00	1	43.35	43.25	-1	2,627	-0.04%
2019/03/18	1	42.75	1	43.15	43.15	0	2,616	0.00%
2019/03/15	2	42.15	2	43.00	43.00	0	2,610	0.00%
2019/03/06	2	43.05	0	0.00	43.10	2	2,789	0.07%
2019/03/05	1	42.90	0	0.00	43.10	1	2,812	0.04%
2019/03/04	1	43.05	1	43.70	43.55	0	2,839	0.00%
2019/02/27	1	44.00	0	0.00	43.75	1	2,823	0.04%
2019/02/26	0	0.00	3	44.50	44.05	-3	2,770	-0.11%
2019/02/22	0	0.00	3	43.20	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	0	0.00	1	43.40	43.25	-1	2,753	-0.04%
2019/02/15	1	42.75	1	42.35	42.40	0	2,825	0.00%
2019/02/13	1	43.55	0	0.00	43.65	1	3,041	0.03%
2019/02/12	16	44.10	1	44.20	44.20	15	3,174	0.47%
2019/02/11	0	0.00	2	43.45	43.45	-2	3,165	-0.06%
2019/01/30	0	0.00	1	43.15	43.15	-1	3,159	-0.03%
2019/01/25	2	42.55	0	0.00	42.80	2	3,106	0.06%
2019/01/23	0	0.00	2.6	42.62	42.85	-2.6	3,147	-0.08%
2019/01/22	5	42.50	6	42.50	42.50	-1	3,176	-0.03%
2019/01/21	0	0.00	2	42.95	42.95	-2	3,193	-0.06%
2019/01/17	2	42.55	2	42.80	42.80	0	3,237	0.00%
2019/01/16	2	42.70	0	0.00	42.75	2	3,271	0.06%
2019/01/15	0	0.00	1	42.70	42.95	-1	3,317	-0.03%
2019/01/14	6	42.18	3	42.15	42.15	3	3,303	0.09%
2019/01/11	5	42.32	10	42.57	42.55	-5	3,343	-0.15%
2019/01/10	6	42.30	3	42.50	42.55	3	3,349	0.09%
2019/01/09	0	0.00	2	42.53	42.65	-2	3,376	-0.06%
2019/01/08	1	41.85	0	0.00	41.80	1	3,377	0.03%
2019/01/07	0	0.00	1	42.10	41.90	-1	3,428	-0.03%
2019/01/04	1	40.65	1	41.25	41.20	0	3,446	0.00%
2019/01/03	0	0.00	3	41.05	41.05	-3	3,602	-0.08%
2019/01/02	4	40.21	4	40.20	40.20	0	3,626	0.00%
2018/12/28	1	40.85	1	41.10	40.85	0	3,646	0.00%
2018/12/27	0	0.00	1	40.65	40.55	-1	3,679	-0.03%
2018/12/26	11	40.03	9	40.15	40.15	2	3,712	0.05%
2018/12/25	5	40.20	5	40.37	40.30	0	3,694	0.00%
2018/12/22	10	40.72	10	41.00	41.00	0	3,697	0.00%
2018/12/21	30	41.25	27	40.01	40.00	3	3,756	0.08%
2018/12/17	5	42.61	7	42.92	43.00	-2	3,651	-0.05%
2018/12/14	7	42.26	9	42.73	42.90	-2	3,681	-0.05%
2018/12/13	0	0.00	5	42.84	43.00	-5	3,694	-0.14%
2018/12/12	3	41.38	3	41.62	41.55	0	3,724	0.00%
2018/12/11	11	41.05	8	41.25	41.25	3	3,718	0.08%
2018/12/10	12	41.26	11	41.30	41.30	1	3,748	0.03%
2018/12/07	5	41.73	4	41.80	41.80	1	3,766	0.03%
2018/12/06	7	42.01	5	41.75	41.75	2	3,784	0.05%
2018/12/05	8	42.29	2	42.60	42.60	6	3,773	0.16%
2018/12/04	1	43.15	0	0.00	43.40	1	3,811	0.03%
2018/12/03	1	43.20	3	43.18	43.20	-2	3,805	-0.05%
2018/11/30	0	0.00	1	41.85	42.50	-1	3,790	-0.03%
2018/11/29	0	0.00	1	41.15	41.60	-1	3,692	-0.03%
2018/11/26	1	40.45	1	40.90	40.60	0	3,671	0.00%
2018/11/19	1	39.90	0	0.00	40.00	1	3,757	0.03%
2018/11/16	0	0.00	4	39.99	40.45	-4	3,768	-0.11%
2018/11/15	1	39.05	1	39.35	39.25	0	3,768	0.00%
2018/11/14	3	38.98	0	0.00	39.10	3	3,785	0.08%
2018/11/13	8	38.21	2	38.80	39.20	6	3,790	0.16%
2018/11/12	6	39.27	68	40.48	39.10	-62	3,715	-1.67%
2018/11/09	27	41.64	0	0.00	41.50	27	3,620	0.75%
2018/11/08	35	43.36	0	0.00	43.60	35	3,552	0.99%
2018/11/07	1	43.35	1	43.80	43.40	0	3,585	0.00%
2018/11/01	1	43.10	1	43.65	43.50	0	3,890	0.00%
2018/10/31	1	43.05	1	43.20	43.55	0	4,011	0.00%
2018/10/30	0	0.00	2	42.63	42.55	-2	4,149	-0.05%
2018/10/26	2	41.60	0	0.00	41.55	2	4,157	0.05%
2018/10/25	10	41.50	52	41.86	41.80	-42	4,162	-1.01%
2018/10/24	25	41.48	48	42.56	42.50	-23	4,211	-0.55%
2018/10/23	71	41.85	0	0.00	42.10	71	4,224	1.68%
2018/10/22	10	42.10	15	42.53	42.60	-5	4,259	-0.12%
2018/10/19	11	42.25	1	42.25	42.50	10	4,270	0.23%
2018/10/18	0	0.00	3	43.00	42.80	-3	4,251	-0.07%
2018/10/17	0	0.00	4	43.20	43.30	-4	4,266	-0.09%
2018/10/15	3	42.77	3	42.65	42.60	0	4,238	0.00%
2018/10/12	2	43.00	1.1	42.67	43.60	0.9	4,205	0.02%
2018/10/11	4	42.73	900	43.01	43.35	-896	4,201	-21.32%	大賣/鉅額交易
2018/10/08	2	45.50	2	45.75	45.50	0	4,078	0.00%
2018/10/05	2	45.68	0	0.00	45.70	2	4,128	0.05%
2018/10/04	2	46.38	0	0.00	46.30	2	4,180	0.05%
2018/10/02	10	47.44	0	0.00	47.30	10	4,181	0.24%
2018/10/01	57	48.22	2	48.20	48.25	55	4,143	1.33%
2018/09/28	42	48.18	20	48.65	48.00	22	4,210	0.52%
2018/09/27	31	48.17	3	48.48	48.45	28	4,159	0.67%
2018/09/26	18	47.80	0	0.00	47.80	18	4,112	0.44%
2018/09/25	140	48.10	2	48.05	48.10	138	4,137	3.34%	大買/鉅額交易
2018/09/21	281	48.01	0	0.00	47.85	281	4,134	6.80%	大買/鉅額交易
2018/09/20	60	47.91	0	0.00	47.70	60	4,109	1.46%
2018/09/19	92	48.12	4	48.13	48.25	88	4,106	2.14%
2018/09/18	115	47.90	47	47.94	47.90	68	4,085	1.66%	大買/
2018/09/17	90	47.07	0	0.00	47.30	90	4,055	2.22%
2018/09/14	0	0.00	1	47.25	47.20	-1	4,064	-0.02%
2018/09/13	2	46.65	1	46.75	46.80	1	4,039	0.02%
2018/09/12	1	46.10	0	0.00	46.55	1	4,045	0.02%
2018/09/11	0	0.00	1	46.45	46.45	-1	4,063	-0.02%
2018/09/10	2	45.78	1	46.00	45.85	1	4,137	0.02%
2018/09/06	3	46.03	1	46.90	46.65	2	4,185	0.05%
2018/09/05	3	46.50	0	46.35	46.15	3	4,179	0.07%
2018/09/04	3	46.88	0	0.00	47.05	3	4,238	0.07%
2018/09/03	2	46.90	1	47.05	46.95	1	4,257	0.02%
2018/08/31	2	45.83	0	0.00	46.90	2	4,244	0.05%
2018/08/28	0	0.00	1	46.30	46.35	-1	4,274	-0.02%
2018/08/24	1	45.50	0	0.00	45.50	1	4,282	0.02%
2018/08/23	1	46.15	0	0.00	46.10	1	4,370	0.02%
2018/08/22	1	46.70	0	0.00	46.60	1	4,375	0.02%
2018/08/17	0	0.00	2	47.00	46.75	-2	4,147	-0.05%
2018/08/16	1	47.05	1	47.05	47.05	0	4,166	0.00%
2018/08/15	4	46.39	0	0.00	46.25	4	4,205	0.10%
2018/08/14	0	0.00	1	47.20	47.25	-1	4,240	-0.02%
2018/08/13	3	47.25	0	0.00	47.25	3	4,268	0.07%
2018/08/10	1	48.70	6	49.02	49.10	-5	4,196	-0.12%
2018/08/09	1	48.80	0	0.00	49.00	1	4,209	0.02%
2018/08/07	6	49.09	3	49.20	49.45	3	4,302	0.07%
2018/08/06	1	48.25	7	48.36	48.80	-6	4,227	-0.14%
2018/08/02	1	46.65	0	0.00	46.80	1	4,066	0.02%
2018/08/01	1	47.30	0	0.00	47.45	1	4,041	0.02%
2018/07/31	1	47.05	1	47.35	47.30	0	4,018	0.00%
2018/07/30	0	0.00	1	46.90	47.00	-1	3,983	-0.03%
2018/07/27	1	46.50	2	46.35	46.85	-1	3,963	-0.03%
2018/07/24	0	0.00	23	45.77	45.80	-23	3,938	-0.58%
2018/07/19	1	45.10	0	0.00	45.10	1	3,922	0.03%
2018/07/18	0	0.00	1	45.65	45.65	-1	3,938	-0.03%
2018/07/13	22	44.20	0	0.00	44.40	22	3,966	0.55%
2018/07/12	0	0.00	46	45.76	46.00	-46	3,931	-1.17%
2018/07/06	1	44.50	0	0.00	44.60	1	3,884	0.03%
2018/07/04	0	0.00	1	45.45	45.55	-1	3,880	-0.03%
2018/07/03	1	44.60	0	0.00	44.70	1	3,942	0.03%
2018/06/29	0	0.00	19	45.78	45.85	-19	3,974	-0.48%
2018/06/28	1	44.50	0	0.00	44.65	1	3,980	0.03%
2018/06/26	44	44.55	0	0.00	44.60	44	4,180	1.05%
2018/06/22	3	45.13	0	0.00	45.10	3	4,295	0.07%
2018/06/20	0	0.00	45	45.60	45.55	-45	4,379	-1.03%
2018/06/19	2	45.33	0	0.00	45.10	2	4,403	0.05%
2018/06/14	1	47.10	0	0.00	46.70	1	4,342	0.02%
2018/06/13	20	47.65	0	0.00	47.50	20	4,320	0.46%
2018/06/12	0	0.00	1	47.75	47.85	-1	4,403	-0.02%
2018/06/08	0	0.00	1	46.85	46.95	-1	4,400	-0.02%
2018/06/07	0	0.00	1	47.00	47.15	-1	4,419	-0.02%
2018/06/06	21	46.60	1	46.75	46.60	20	4,452	0.45%
2018/06/04	22	45.05	1	45.65	45.65	21	4,400	0.48%
2018/05/31	3	44.80	0	0.00	45.60	3	4,426	0.07%
2018/05/25	0	0.00	4	45.80	45.85	-4	4,427	-0.09%
2018/05/24	1	46.00	0	0.00	46.10	1	4,470	0.02%
2018/05/23	1	46.50	1	47.15	46.60	0	4,501	0.00%
2018/05/22	0	0.00	1	46.00	46.60	-1	4,522	-0.02%
2018/05/21	0	0.00	1	45.50	45.60	-1	4,511	-0.02%
2018/05/17	0	0.00	1	44.95	44.85	-1	4,645	-0.02%
2018/05/16	8	44.14	23	44.05	44.50	-15	4,687	-0.32%
2018/05/15	2	44.95	21	45.00	45.00	-19	4,683	-0.41%
2018/05/10	3	46.02	0	0.00	46.00	3	4,760	0.06%
2018/05/08	1	46.25	1	46.05	46.20	0	4,832	0.00%
2018/05/07	1	46.50	0	0.00	46.40	1	4,859	0.02%
2018/05/02	1	47.80	1	47.40	47.35	0	4,913	0.00%
2018/04/30	10	47.05	0	0.00	47.90	10	4,936	0.20%
2018/04/20	3	47.70	0	0.00	47.90	3	5,112	0.06%
2018/04/18	3	47.33	0	0.00	47.20	3	5,086	0.06%
2018/04/10	4	48.10	0	0.00	47.90	4	5,278	0.08%
2018/04/09	0	0.00	1	47.70	48.05	-1	5,268	-0.02%
2018/04/03	1	46.60	0	0.00	46.70	1	5,250	0.02%
2018/04/02	14	46.85	0	47.05	46.80	14	5,274	0.27%
2018/03/30	1	46.95	0	0.00	47.05	1	5,263	0.02%
2018/03/29	7	47.00	1	47.50	47.35	6	5,203	0.12%
2018/03/28	1	47.90	0	0.00	47.80	1	5,071	0.02%
2018/03/27	1	48.70	0	0.00	48.60	1	5,003	0.02%
2018/03/26	4	48.70	0	0.00	49.00	4	4,977	0.08%
2018/03/23	0	0.00	20	49.05	49.25	-20	4,943	-0.40%
2018/03/22	6	49.51	0	0.00	49.65	6	4,920	0.12%
2018/03/21	1	49.20	22	49.62	49.50	-21	4,887	-0.43%
2018/03/19	0	0.00	1	50.00	49.90	-1	4,845	-0.02%
2018/03/16	1	50.00	2	50.10	50.10	-1	4,849	-0.02%
2018/03/15	1	50.40	0	0.00	50.40	1	4,777	0.02%
2018/03/14	0	0.00	1	50.70	50.50	-1	4,772	-0.02%
2018/03/13	4	49.95	0	0.00	49.95	4	4,742	0.08%
2018/03/12	1	50.40	1	50.30	50.30	0	4,801	0.00%
2018/03/09	2	49.28	0	0.00	49.25	2	4,817	0.04%
2018/03/07	6	49.15	0	0.00	49.05	6	4,983	0.12%
2018/03/05	8	49.50	0	0.00	49.10	8	5,177	0.15%
2018/03/02	1	49.55	0	0.00	49.75	1	5,254	0.02%
2018/03/01	0	0.00	2	50.10	50.00	-2	5,257	-0.04%
2018/02/26	1	51.10	0	0.00	50.50	1	5,222	0.02%
2018/02/23	0	0.00	5	50.00	50.40	-5	5,183	-0.10%
2018/02/22	2	49.50	0	0.00	49.60	2	5,217	0.04%
2018/02/21	1	49.70	20	50.00	50.00	-19	5,162	-0.37%
2018/02/12	5	48.80	1	48.85	48.95	4	5,113	0.08%
2018/02/09	11	47.55	0	0.00	47.40	11	5,109	0.22%
2018/02/07	7	49.80	1	49.45	49.10	6	5,038	0.12%
2018/02/06	3	49.57	2	49.68	49.40	1	5,004	0.02%
2018/02/05	0	0.00	2	50.70	50.90	-2	5,000	-0.04%
2018/02/01	0	0.00	205.2	51.08	51.00	-205.2	4,933	-4.16%	大賣/鉅額交易
2018/01/31	0	0.00	2	50.90	50.80	-2	4,930	-0.04%
2018/01/30	2	51.20	0	0.00	51.10	2	4,856	0.04%
2018/01/29	1	51.30	1	51.10	51.60	0	4,824	0.00%
2018/01/26	2	51.95	1	51.90	51.50	1	4,775	0.02%
2018/01/25	0	0.00	2	51.60	51.90	-2	4,727	-0.04%
2018/01/24	2	51.30	0	0.00	51.60	2	4,704	0.04%
2018/01/23	1	51.50	2	51.70	51.70	-1	4,688	-0.02%
2018/01/22	0	0.00	2	51.80	51.90	-2	4,681	-0.04%
2018/01/19	1	52.50	6	52.38	52.20	-5	4,629	-0.11%
2018/01/18	8	52.51	1	52.40	52.40	7	4,583	0.15%
2018/01/17	11	52.60	2	52.50	52.60	9	4,528	0.20%
2018/01/16	1	51.50	1	51.80	51.80	0	4,415	0.00%
2018/01/15	0	0.00	4	51.75	51.60	-4	4,386	-0.09%
2018/01/12	1	51.40	3	51.50	51.60	-2	4,365	-0.05%
2018/01/11	20	51.10	0	0.00	51.30	20	4,313	0.46%
2018/01/10	0	0.00	1	51.40	51.50	-1	4,289	-0.02%
2018/01/09	10	51.00	4	50.93	51.20	6	4,257	0.14%
2018/01/08	12	51.13	0	0.00	51.60	12	4,174	0.29%
2018/01/05	1	51.10	0	0.00	51.50	1	4,120	0.02%
2018/01/02	31	51.91	0	0.00	51.70	31	4,032	0.77%