正新 (2105)-統一-高雄券商分點個股進出

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

正新

(2105)

可現股當沖

股價
46.90
漲跌
▼0.95
漲幅
-1.99%
成交量
7,480張
產業
上市橡膠類股▼0.78%
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－統一-高雄券商分點個股進出

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

統一-高雄券商分點個股進出
統一-高雄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
2024/04/19	5	47.82	0	0.00	46.90	5	4,716	0.11%
2024/04/18	5	47.89	0	0.00	47.85	5	4,626	0.11%
2024/04/17	4	47.98	2	48.20	48.00	2	4,650	0.04%
2024/04/16	42	48.31	0	0.00	48.20	42	4,626	0.91%
2024/04/15	0	0.00	12	49.28	49.45	-12	4,574	-0.26%
2024/04/12	14	48.80	4	49.08	48.70	10	4,535	0.22%
2024/04/11	1	48.80	3	49.42	49.20	-2	4,517	-0.04%
2024/04/10	0	0.00	0.1	49.20	49.10	-0.1	4,514	0.00%
2024/04/09	4	49.15	50	49.65	49.65	-46	4,568	-1.01%
2024/04/08	4	48.46	4	48.83	48.55	0	4,601	0.00%
2024/04/03	1	48.40	1	48.75	48.70	0	4,588	0.00%
2024/04/02	34	49.14	0	0.00	48.80	34	4,561	0.75%
2024/04/01	13	49.85	18	50.30	49.75	-5	4,560	-0.11%
2024/03/29	18	49.94	1	50.20	50.00	17	4,566	0.37%
2024/03/28	0	0.00	2	49.83	49.70	-2	4,531	-0.04%
2024/03/27	2.1	49.51	37	50.04	49.85	-34.9	4,663	-0.75%
2024/03/26	21	48.72	6	49.20	48.85	15	4,973	0.30%
2024/03/25	2	47.85	0	0.00	48.15	2	5,384	0.04%
2024/03/22	2	48.58	0	0.00	48.10	2	5,850	0.03%
2024/03/21	1.1	48.29	3	48.65	49.15	-1.9	6,293	-0.03%
2024/03/20	0	0.00	1	48.60	48.40	-1	6,762	-0.01%
2024/03/19	1	48.40	0	0.00	47.80	1	6,807	0.01%
2024/03/18	15	49.84	4	49.74	49.50	11	6,858	0.16%
2024/03/15	16	47.49	16	48.18	48.20	0	6,781	0.00%
2024/03/14	0	0.00	23	47.73	47.65	-23	6,721	-0.34%
2024/03/11	1	45.80	0	0.00	46.10	1	6,963	0.01%
2024/03/06	5	45.87	1	46.25	46.05	4	7,524	0.05%
2024/03/05	4	46.23	0	0.00	46.05	4	7,635	0.05%
2024/03/04	0	0.00	1	46.80	46.75	-1	7,683	-0.01%
2024/03/01	7	46.46	0	0.00	46.65	7	7,758	0.09%
2024/02/29	4	46.48	3	46.75	46.95	1	7,836	0.01%
2024/02/19	0	0.00	2	46.30	46.40	-2	8,186	-0.02%
2024/02/16	0	0.00	1	46.50	46.55	-1	8,334	-0.01%
2024/01/29	0	0.00	51	45.12	45.20	-51	8,572	-0.59%
2024/01/25	2	44.18	0	0.00	44.35	2	8,606	0.02%
2024/01/24	1	43.60	0	0.00	44.15	1	8,603	0.01%
2024/01/23	5	42.93	5	43.20	43.20	0	8,675	0.00%
2024/01/22	4	43.16	3	43.45	43.25	1	8,707	0.01%
2024/01/19	1	42.75	1	43.00	43.15	0	8,706	0.00%
2024/01/15	1	43.85	0	0.00	43.65	1	8,670	0.01%
2024/01/12	2	43.40	2	43.60	43.75	0	8,720	0.00%
2024/01/11	5	43.38	0	0.00	43.60	5	8,766	0.06%
2024/01/09	8	44.77	0	0.00	44.75	8	8,781	0.09%
2024/01/08	2	45.03	0	0.00	45.10	2	8,839	0.02%
2024/01/05	0	0.00	21	45.12	45.00	-21	8,912	-0.24%
2024/01/03	44	44.85	0	0.00	44.95	44	9,315	0.47%
2024/01/02	11	45.22	1	45.20	45.55	10	9,284	0.11%
2023/12/29	3	44.82	3	45.10	44.90	0	9,312	0.00%
2023/12/27	1	44.75	9	44.90	44.90	-8	9,441	-0.08%
2023/12/26	5	44.61	0	0.00	44.50	5	9,419	0.05%
2023/12/25	2	44.93	0	0.00	44.75	2	9,438	0.02%
2023/12/22	1	46.55	0	0.00	45.45	1	9,439	0.01%
2023/12/21	6	46.05	5	46.55	47.90	1	9,287	0.01%
2023/12/20	1	45.95	2	46.63	47.00	-1	8,874	-0.01%
2023/12/19	1	45.90	25	46.21	46.25	-24	8,458	-0.28%
2023/12/18	0	0.00	13	45.81	46.60	-13	8,068	-0.16%
2023/12/15	22	45.45	22	45.74	45.35	0	7,684	0.00%
2023/12/14	26	45.27	25	45.51	45.30	1	7,343	0.01%
2023/12/13	38	45.59	12	46.00	45.00	26	7,361	0.35%
2023/12/12	9	46.03	31	46.25	46.30	-22	7,329	-0.30%
2023/12/07	5	45.08	0	0.00	44.85	5	7,324	0.07%
2023/12/06	15	44.99	1	45.15	45.00	14	7,366	0.19%
2023/12/05	3	44.33	4	43.75	44.25	-1	7,404	-0.01%
2023/12/04	15	46.32	6	45.22	44.70	9	7,195	0.13%
2023/11/30	1	46.95	2	46.85	47.05	-1	6,870	-0.01%
2023/11/29	1	47.40	0	0.00	47.30	1	6,788	0.01%
2023/11/28	5	47.55	0	0.00	47.45	5	6,868	0.07%
2023/11/27	0	0.00	2	47.05	46.85	-2	6,925	-0.03%
2023/11/24	0	0.00	0.2	46.10	46.10	-0.2	7,031	0.00%
2023/11/22	0	0.00	35	46.17	46.20	-35	7,191	-0.49%
2023/11/21	1	45.60	2	46.00	46.10	-1	7,189	-0.01%
2023/11/20	41	45.69	0	0.00	45.65	41	7,140	0.57%
2023/11/17	0	0.00	7	46.24	46.55	-7	7,059	-0.10%
2023/11/16	6	45.71	17	46.70	45.90	-11	7,001	-0.16%
2023/11/15	0	0.00	2	46.23	46.55	-2	6,860	-0.03%
2023/11/13	0	0.00	7	45.12	45.65	-7	6,650	-0.11%
2023/11/10	5	44.85	5	45.09	44.80	0	6,582	0.00%
2023/11/09	17	44.57	12	44.78	44.80	5	6,546	0.08%
2023/11/08	0	0.00	12	44.90	45.00	-12	6,540	-0.18%
2023/11/07	6	44.77	4	44.95	44.95	2	6,576	0.03%
2023/11/06	1	44.60	0	0.00	44.80	1	6,523	0.02%
2023/10/27	1	43.95	0	0.00	43.95	1	6,430	0.02%
2023/10/26	3	44.27	1	44.15	43.85	2	6,457	0.03%
2023/10/25	2	43.48	2	43.95	44.00	0	6,407	0.00%
2023/10/20	1	42.70	0	0.00	42.90	1	6,343	0.02%
2023/10/17	1	43.75	0	0.00	43.20	1	6,268	0.02%
2023/10/13	4	44.30	0	0.00	44.15	4	6,248	0.06%
2023/10/12	19	44.75	11	44.95	44.95	8	6,237	0.13%
2023/10/11	0	0.00	5	44.20	44.80	-5	6,100	-0.08%
2023/10/06	0	0.00	1	43.00	43.10	-1	5,908	-0.02%
2023/10/05	0	0.00	1	42.85	42.85	-1	5,915	-0.02%
2023/10/03	1	41.70	0	0.00	42.40	1	5,940	0.02%
2023/10/02	2	43.28	0	0.00	42.45	2	5,915	0.03%
2023/09/28	0	0.00	1	42.50	42.50	-1	5,972	-0.02%
2023/09/21	0	42.95	1	42.95	42.60	-1	6,147	-0.02%
2023/09/20	15	43.40	15	43.60	43.40	0	6,069	0.00%
2023/09/19	0	0.00	1	43.90	43.90	-1	6,058	-0.02%
2023/09/15	0	0.00	161	42.21	42.65	-161	5,870	-2.74%	大賣/鉅額交易
2023/09/13	0	0.00	81	42.66	42.65	-81	5,816	-1.39%
2023/09/12	0	0.00	1	41.70	41.80	-1	5,928	-0.02%
2023/09/11	0	0.00	21	41.67	41.65	-21	5,984	-0.35%
2023/09/08	0	0.00	182	40.75	41.40	-182	5,956	-3.06%	大賣/鉅額交易
2023/09/06	0	0.00	2	39.70	39.75	-2	5,835	-0.03%
2023/09/01	1	40.65	48	40.41	40.45	-47	5,794	-0.81%
2023/08/31	29	39.01	28	39.50	39.65	1	5,662	0.02%
2023/08/30	2	39.80	125	40.16	39.75	-123	5,531	-2.22%	大賣/鉅額交易
2023/08/29	2	39.20	156	39.23	39.55	-154	5,428	-2.84%	大賣/鉅額交易
2023/08/25	1	37.35	0	0.00	37.40	1	5,640	0.02%
2023/08/24	2	37.85	0	0.00	37.85	2	5,661	0.04%
2023/08/21	0.1	37.85	0	0.00	37.95	0.1	5,720	0.00%
2023/08/18	0.1	37.70	0	0.00	37.75	0.1	5,780	0.00%
2023/08/16	20	37.40	0	0.00	37.40	20	5,862	0.34%
2023/08/14	108.1	37.77	2	37.75	37.45	106.1	5,955	1.78%	大買/鉅額交易
2023/08/11	22	37.31	0.6	38.20	38.40	21.4	5,999	0.36%
2023/08/09	0.1	37.30	0	0.00	37.35	0.1	6,098	0.00%
2023/08/04	1	37.35	0	0.00	37.15	1	6,111	0.02%
2023/08/02	20.1	37.25	0	0.00	37.35	20.1	6,103	0.33%
2023/08/01	120	37.88	0	0.00	37.90	120	6,041	1.99%	大買/鉅額交易
2023/07/31	0.1	38.45	0	0.00	38.45	0.1	6,033	0.00%
2023/07/27	0	0.00	82	38.68	38.60	-82	6,135	-1.34%
2023/07/26	0	0.00	39	38.55	38.35	-39	6,140	-0.64%
2023/07/24	50	37.70	0	0.00	38.00	50	6,157	0.81%
2023/07/19	85.1	38.44	0	0.00	38.40	85.1	6,171	1.38%
2023/07/18	42	39.13	0.2	39.20	39.15	41.8	6,127	0.68%
2023/07/17	1	38.55	33	39.39	39.50	-32	6,114	-0.52%
2023/07/14	119	39.09	9	39.40	39.15	110	6,074	1.81%	大買/鉅額交易
2023/07/13	4.1	39.23	0	0.00	39.10	4.1	6,069	0.07%
2023/07/12	2.1	39.72	3	39.52	39.70	-1	6,059	-0.02%
2023/07/11	2	39.55	114	39.70	39.75	-112	6,101	-1.84%	大賣/鉅額交易
2023/07/10	7	39.80	6	40.30	39.45	1	6,112	0.02%
2023/07/07	7.1	38.64	6	38.90	38.75	1.1	6,073	0.02%
2023/07/06	8	39.07	16	39.42	39.30	-8	6,028	-0.13%
2023/07/05	6	38.93	0	0.00	38.95	6	5,979	0.10%
2023/07/04	144	39.26	0	0.00	39.20	144	5,923	2.43%	大買/鉅額交易
2023/07/03	40	39.27	0	0.00	39.30	40	5,856	0.68%
2023/06/30	4.1	40.45	0	0.00	40.15	4.1	5,786	0.07%
2023/06/29	0.1	40.75	0	0.00	41.10	0.1	5,711	0.00%
2023/06/27	0	0.00	1	41.45	40.80	-1	5,768	-0.02%
2023/06/26	1	40.55	2	40.95	40.75	-1	5,909	-0.02%
2023/06/21	0.1	40.95	1	40.95	41.00	-0.9	6,390	-0.01%
2023/06/20	0	0.00	1	41.35	41.05	-1	6,355	-0.02%
2023/06/19	1	41.10	10	41.15	41.20	-9	6,291	-0.14%
2023/06/16	1.1	41.15	120	41.83	41.15	-118.9	6,174	-1.93%	大賣/鉅額交易
2023/06/15	2	40.30	42	41.15	40.55	-40	5,878	-0.68%
2023/06/14	3	39.85	346	40.05	40.25	-343	5,792	-5.92%	大賣/鉅額交易
2023/06/13	1	39.30	0	0.00	39.40	1	5,689	0.02%
2023/06/09	1	38.35	50	38.75	38.80	-49	5,604	-0.87%
2023/06/08	80.1	38.39	3	38.50	38.55	77.1	5,569	1.38%
2023/06/07	30	38.85	0	0.00	38.85	30	5,560	0.54%
2023/06/06	0	0.00	5	38.60	38.70	-5	5,546	-0.09%
2023/06/05	6.1	38.86	46	38.79	38.80	-39.9	5,535	-0.72%
2023/06/02	0	0.00	211	38.91	39.10	-211	5,501	-3.84%	大賣/鉅額交易
2023/06/01	12.2	37.99	0	0.00	37.85	12.2	5,443	0.22%
2023/05/31	3	39.00	5	39.85	39.00	-2	5,339	-0.04%
2023/05/30	0	0.00	6.2	39.95	39.80	-6.2	4,973	-0.12%
2023/05/29	46	39.61	0	0.00	39.60	46	4,950	0.93%
2023/05/24	40	39.46	0	0.00	39.80	40	4,942	0.81%
2023/05/23	0.1	40.10	0	0.00	39.95	0.1	4,911	0.00%
2023/05/22	0	0.00	52	40.56	40.50	-52	4,841	-1.07%
2023/05/19	0	0.00	2	40.15	40.15	-2	4,785	-0.04%
2023/05/18	0	0.00	69	39.90	40.00	-69	4,717	-1.46%
2023/05/16	0	0.00	17	39.57	39.75	-17	4,545	-0.37%
2023/05/10	1	38.35	0	0.00	38.70	1	4,325	0.02%
2023/05/08	1.4	38.36	0	0.00	38.60	1.4	4,379	0.03%
2023/05/05	19	38.62	1	38.70	38.40	18	4,375	0.41%
2023/05/04	0	0.00	60	38.56	38.80	-60	4,338	-1.38%
2023/05/03	5	37.80	0	0.00	37.85	5	4,181	0.12%
2023/05/02	2	37.78	2	38.00	37.95	0	4,217	0.00%
2023/04/28	0	0.00	1	37.80	37.80	-1	4,273	-0.02%
2023/04/25	0	0.00	49	37.40	36.95	-49	4,220	-1.16%
2023/04/20	9	37.01	0	0.00	36.90	9	4,174	0.22%
2023/04/19	0	0.00	7	37.55	37.40	-7	4,191	-0.17%
2023/04/18	21	37.41	0	0.00	37.40	21	4,153	0.51%
2023/04/17	1	37.75	0	0.00	37.90	1	4,106	0.02%
2023/04/14	0	0.00	16	37.68	38.00	-16	4,047	-0.40%
2023/04/13	21	37.35	0	0.00	37.30	21	3,959	0.53%
2023/04/12	50	37.76	27	37.63	37.75	23	3,885	0.59%
2023/03/31	22	36.98	0	0.00	36.55	22	3,645	0.60%
2023/03/30	3	36.50	1	36.50	36.55	2	3,557	0.06%
2023/03/29	1	36.00	10	36.15	36.55	-9	3,540	-0.25%
2023/03/28	0	0.00	1	36.20	35.95	-1	3,482	-0.03%
2023/03/27	6	37.12	26	36.50	36.20	-20	3,425	-0.58%
2023/03/24	37	37.59	122	37.46	37.65	-85	3,235	-2.63%	大賣/
2023/03/23	0	0.00	20	34.90	34.95	-20	2,687	-0.74%
2023/03/22	0	0.00	36	34.61	34.65	-36	2,670	-1.35%
2023/03/17	1	34.00	0	0.00	33.95	1	2,721	0.04%
2023/03/16	40	34.06	0	0.00	34.05	40	2,633	1.52%
2023/03/15	2	34.25	1	34.50	34.20	1	2,621	0.04%
2023/03/14	1	34.20	0	0.00	34.30	1	2,618	0.04%
2023/03/13	13	34.26	0	0.00	34.65	13	2,609	0.50%
2023/03/10	3	34.48	0	0.00	34.40	3	2,630	0.11%
2023/03/07	0	0.00	43	34.97	34.95	-43	2,691	-1.60%
2023/03/06	0	0.00	12	34.98	35.10	-12	2,698	-0.44%
2023/03/03	0	0.00	51	34.15	34.40	-51	2,662	-1.92%
2023/02/24	5	34.40	1	34.75	34.25	4	2,630	0.15%
2023/02/23	0	0.00	5	35.00	34.85	-5	2,545	-0.20%
2023/02/22	0	0.00	20	34.60	34.60	-20	2,526	-0.79%
2023/02/21	0	0.00	21	35.00	35.05	-21	2,524	-0.83%
2023/02/17	0	0.00	8	34.20	34.55	-8	2,533	-0.32%
2023/02/16	21	34.15	0	0.00	34.30	21	2,585	0.81%
2023/02/13	15	34.13	0	0.00	34.15	15	2,666	0.56%
2023/02/10	53	33.87	0	0.00	33.95	53	2,675	1.98%
2023/02/09	24	34.04	0	0.00	33.90	24	2,706	0.89%
2023/02/08	18	33.89	0	0.00	33.90	18	2,696	0.67%
2023/02/07	43	34.00	0	0.00	34.00	43	2,683	1.60%
2023/02/06	47	34.34	0	0.00	34.15	47	2,643	1.78%
2023/02/03	0	0.00	0.1	34.70	34.55	-0.1	2,624	0.00%
2023/02/02	0.1	34.75	0	0.00	34.65	0.1	2,648	0.00%
2023/02/01	10	34.60	0	0.00	34.70	10	2,665	0.38%
2023/01/31	1	34.65	0	0.00	34.50	1	2,718	0.04%
2023/01/30	0	0.00	1	35.05	34.90	-1	2,683	-0.04%
2023/01/17	0	0.00	1	34.40	34.50	-1	2,620	-0.04%
2023/01/16	1	34.40	2	34.63	34.40	-1	2,664	-0.04%
2023/01/13	10	34.50	0	0.00	34.20	10	2,737	0.37%
2023/01/12	3	34.50	3	34.80	34.75	0	2,883	0.00%
2023/01/11	1	34.85	1	34.70	34.70	0	2,893	0.00%
2023/01/10	0	0.00	1	34.80	34.85	-1	2,918	-0.03%
2023/01/09	0	0.00	1	34.55	34.75	-1	2,948	-0.03%
2023/01/06	0	0.00	1	34.40	34.40	-1	2,932	-0.03%
2023/01/05	0	0.00	119	34.39	34.45	-119	3,003	-3.96%	大賣/鉅額交易
2023/01/04	0	0.00	12	34.12	34.20	-12	3,035	-0.40%
2023/01/03	0	0.00	4	33.70	34.10	-4	3,114	-0.13%
2022/12/30	5	34.00	0	0.00	33.90	5	3,126	0.16%
2022/12/29	23	33.60	8	33.55	33.70	15	3,199	0.47%
2022/12/28	17	34.00	16	34.20	34.00	1	3,284	0.03%
2022/12/27	8	34.30	1	34.15	34.20	7	3,307	0.21%
2022/12/26	21	33.94	0	0.00	34.05	21	3,388	0.62%
2022/12/23	19	33.60	6	33.80	33.75	13	3,528	0.37%
2022/12/22	7	34.06	0	0.00	34.00	7	3,626	0.19%
2022/12/21	32	33.80	0	0.00	33.60	32	3,770	0.85%
2022/12/20	27	33.74	0	0.00	33.70	27	3,853	0.70%
2022/12/19	1	33.95	1	34.10	34.20	0	4,005	0.00%
2022/12/16	6	34.20	0	0.00	34.25	6	4,225	0.14%
2022/12/15	1	34.40	1	34.65	34.50	0	4,325	0.00%
2022/12/14	0	0.00	4	34.75	34.55	-4	4,494	-0.09%
2022/12/13	6	34.40	0	0.00	34.10	6	4,668	0.13%
2022/12/12	0	0.00	20	34.78	34.60	-20	4,836	-0.41%
2022/12/09	3	34.40	6	34.73	35.00	-3	5,259	-0.06%
2022/12/07	12	34.56	30	34.68	34.50	-18	6,117	-0.29%
2022/12/06	20	34.55	4	34.78	34.75	16	6,217	0.26%
2022/12/05	1	34.60	2	34.85	34.60	-1	6,213	-0.02%
2022/12/01	10	34.60	2	34.75	34.55	8	6,223	0.13%
2022/11/30	0	0.00	153	34.82	34.95	-153	6,192	-2.47%	大賣/鉅額交易
2022/11/28	10	34.15	0	0.00	33.95	10	6,121	0.16%
2022/11/25	0	0.00	1	34.25	34.35	-1	6,128	-0.02%
2022/11/24	0	0.00	1	34.25	34.25	-1	6,164	-0.02%
2022/11/16	1	33.80	0	0.00	33.80	1	6,202	0.02%
2022/11/11	4	33.25	4	33.58	33.35	0	6,101	0.00%
2022/11/10	13	33.32	10	33.65	33.05	3	6,081	0.05%
2022/11/09	0	0.00	1	33.55	33.45	-1	6,120	-0.02%
2022/11/07	0	0.00	20	33.60	33.60	-20	6,252	-0.32%
2022/11/02	2	33.05	0	0.00	33.00	2	6,321	0.03%
2022/11/01	10	33.00	0	0.00	33.05	10	6,326	0.16%
2022/10/31	2	32.40	0	0.00	32.30	2	6,311	0.03%
2022/10/27	2	32.93	0	0.00	33.05	2	6,348	0.03%
2022/10/25	1	32.00	0	0.00	32.10	1	6,335	0.02%
2022/10/24	1	32.00	1	32.20	32.00	0	6,318	0.00%
2022/10/21	3	32.08	0	0.00	32.00	3	6,274	0.05%
2022/10/20	15	32.65	0	0.00	32.80	15	6,191	0.24%
2022/10/19	3	33.82	0	0.00	33.50	3	6,021	0.05%
2022/10/18	11	33.99	0	0.00	33.95	11	6,068	0.18%
2022/10/17	4	33.38	4	33.78	34.00	0	6,113	0.00%
2022/10/14	11	34.29	0	0.00	34.10	11	6,106	0.18%
2022/10/13	47	34.35	0	0.00	34.05	47	6,135	0.77%
2022/10/12	3	34.43	3	34.80	34.85	0	6,108	0.00%
2022/10/11	3	34.43	3	34.65	34.55	0	6,132	0.00%
2022/10/07	14	35.43	0	0.00	35.25	14	6,118	0.23%
2022/10/06	4	35.75	2	36.00	35.80	2	6,159	0.03%
2022/10/05	0	0.00	2	35.65	35.70	-2	6,143	-0.03%
2022/10/04	64	35.37	0	0.00	35.35	64	6,091	1.05%
2022/10/03	23	35.07	0	0.00	35.00	23	6,085	0.38%
2022/09/30	28	35.53	6	35.88	35.70	22	6,141	0.36%
2022/09/29	5	36.53	0	0.00	36.40	5	6,023	0.08%
2022/09/28	4	36.34	4	36.50	36.30	0	5,964	0.00%
2022/09/27	3	36.75	3	36.95	37.05	0	5,867	0.00%
2022/09/23	50	37.32	2	37.88	37.35	48	5,675	0.85%
2022/09/22	1	38.80	0	0.00	38.80	1	5,493	0.02%
2022/09/21	2	39.53	0	0.00	39.25	2	5,417	0.04%
2022/09/20	1	39.45	0	0.00	39.60	1	5,266	0.02%
2022/09/19	0	0.00	43	39.28	39.45	-43	5,117	-0.84%
2022/09/16	3	38.75	66	39.49	39.50	-63	4,957	-1.27%
2022/09/15	2	38.88	134	38.88	38.40	-132	4,576	-2.88%	大賣/鉅額交易
2022/09/14	0.2	37.70	39	36.96	37.70	-38.8	4,040	-0.96%
2022/09/13	4	35.86	186	35.78	35.95	-182	3,724	-4.89%	大賣/鉅額交易
2022/09/08	0	0.00	20	34.50	34.90	-20	3,747	-0.53%
2022/09/07	58	34.24	0	0.00	34.15	58	3,737	1.55%
2022/09/06	20	34.43	0	0.00	34.60	20	3,718	0.54%
2022/08/26	0	0.00	5	35.30	35.35	-5	3,729	-0.13%
2022/08/25	5	35.15	0	0.00	35.15	5	3,749	0.13%
2022/08/23	10	35.13	6	35.00	34.90	4	4,007	0.10%
2022/08/22	13	35.16	0	0.00	35.20	13	4,064	0.32%
2022/08/19	0	0.00	1	35.50	35.35	-1	4,090	-0.02%
2022/08/17	6	35.60	26	35.70	35.60	-20	4,128	-0.48%
2022/08/16	0	0.00	23	35.45	35.50	-23	4,111	-0.56%
2022/08/15	5	35.00	0	0.00	34.95	5	4,082	0.12%
2022/08/11	43	34.65	0	0.00	34.75	43	4,032	1.07%
2022/08/10	20	34.35	0	0.00	34.50	20	4,014	0.50%
2022/08/08	4	34.60	0	0.00	34.80	4	4,014	0.10%
2022/08/05	10	34.85	0	0.00	35.00	10	4,001	0.25%
2022/08/04	10	34.95	0	0.00	34.50	10	4,021	0.25%
2022/08/01	58	36.05	4	36.10	36.10	54	3,941	1.37%
2022/07/29	32	35.45	10	35.45	35.45	22	3,918	0.56%
2022/07/28	4	35.25	0	0.00	35.30	4	3,920	0.10%
2022/07/27	0	0.00	50	35.35	35.35	-50	3,904	-1.28%
2022/07/26	101	35.13	0	0.00	35.20	101	3,903	2.59%	大買/鉅額交易
2022/07/25	0	0.00	9	35.03	35.15	-9	3,902	-0.23%
2022/07/22	15	35.54	0	0.00	35.60	15	3,851	0.39%
2022/07/21	0	0.00	4	35.88	36.15	-4	3,840	-0.10%
2022/07/20	20	35.85	0	0.00	35.80	20	3,799	0.53%
2022/07/19	47	36.46	27	36.70	36.65	20	3,781	0.53%
2022/07/18	15	36.57	147	36.63	36.60	-132	3,752	-3.52%	大賣/鉅額交易
2022/07/15	0	0.00	15	36.26	36.30	-15	3,706	-0.40%
2022/07/14	20	35.44	0	0.00	36.05	20	3,698	0.54%
2022/07/13	20	35.25	0	0.00	35.25	20	3,643	0.55%
2022/07/11	3	36.25	0	0.00	35.60	3	3,595	0.08%
2022/07/08	6	36.07	6	36.17	36.10	0	3,582	0.00%
2022/07/07	0	0.00	1	34.85	35.15	-1	3,462	-0.03%
2022/07/05	22	35.41	3	35.77	35.45	19	3,482	0.55%
2022/07/04	3	34.65	4	34.89	34.80	-1	3,437	-0.03%
2022/07/01	11	34.25	1	34.85	34.25	10	3,466	0.29%
2022/06/30	79	35.32	0	0.00	35.40	79	3,467	2.28%
2022/06/29	23	35.80	0	0.00	35.65	23	3,500	0.66%
2022/06/28	10	35.65	0	0.00	35.70	10	3,479	0.29%
2022/06/24	1	35.70	0.3	35.40	35.45	0.7	3,554	0.02%
2022/06/21	0	0.00	2	34.55	34.95	-2	3,511	-0.06%
2022/06/20	1	34.00	1	34.50	33.75	0	3,500	0.00%
2022/06/14	2	34.50	0	0.00	34.95	2	3,466	0.06%
2022/06/13	11	34.81	0	0.00	34.70	11	3,498	0.31%
2022/06/08	1	35.80	12	35.80	35.80	-11	3,487	-0.32%
2022/06/06	0	0.00	1	35.65	35.70	-1	3,470	-0.03%
2022/06/01	1	35.30	10	35.50	35.25	-9	3,623	-0.25%
2022/05/31	0	0.00	1	35.10	35.55	-1	3,606	-0.03%
2022/05/27	0	0.00	5	34.75	34.75	-5	3,357	-0.15%
2022/05/25	0	0.00	1	34.60	34.50	-1	3,454	-0.03%
2022/05/24	25	34.07	0	0.00	33.85	25	3,508	0.71%
2022/05/20	0	0.00	1	34.75	34.40	-1	3,522	-0.03%
2022/05/19	1	33.95	0	0.00	33.95	1	3,484	0.03%
2022/05/17	0	0.00	2	34.20	34.30	-2	3,494	-0.06%
2022/05/12	1	33.10	0	0.00	33.00	1	3,515	0.03%
2022/05/09	0	0.00	20	33.40	33.45	-20	3,561	-0.56%
2022/05/05	0	0.00	20	34.10	34.30	-20	3,729	-0.54%
2022/04/27	5	33.20	10	33.60	33.40	-5	3,860	-0.13%
2022/04/26	4	33.90	0	0.00	33.95	4	3,837	0.10%
2022/04/25	5	33.75	0	0.00	33.80	5	3,857	0.13%
2022/04/19	1	34.15	0	0.00	34.05	1	3,882	0.03%
2022/04/15	21	34.20	0	0.00	34.25	21	3,938	0.53%
2022/04/14	0	0.00	10	34.90	34.75	-10	3,966	-0.25%
2022/04/12	1	34.40	0	0.00	34.35	1	4,041	0.02%
2022/04/11	3	34.50	26	34.90	34.40	-23	4,054	-0.57%
2022/04/08	1	35.00	3	35.05	35.00	-2	4,056	-0.05%
2022/04/07	3	35.00	0	0.00	34.95	3	4,116	0.07%
2022/04/06	2	35.30	0	0.00	35.65	2	4,126	0.05%
2022/04/01	1	35.90	45	35.75	35.90	-44	4,226	-1.04%
2022/03/30	0	0.00	3	35.45	35.30	-3	4,321	-0.07%
2022/03/25	2	34.85	0	0.00	34.85	2	4,247	0.05%
2022/03/22	46	35.45	0	0.00	35.55	46	4,369	1.05%
2022/03/21	0	0.00	1	35.60	35.60	-1	4,402	-0.02%
2022/03/18	100	35.14	0	0.00	35.00	100	4,448	2.25%
2022/03/16	2	34.20	0	0.00	34.85	2	4,587	0.04%
2022/03/15	2	34.50	0	0.00	34.70	2	4,883	0.04%
2022/03/14	0	0.00	1	34.60	35.05	-1	4,982	-0.02%
2022/03/11	2	34.50	0	0.00	34.50	2	5,019	0.04%
2022/03/10	0	0.00	1	34.70	34.80	-1	5,074	-0.02%
2022/03/09	0	0.00	1	34.30	34.15	-1	5,072	-0.02%
2022/03/08	10	34.00	0	0.00	34.00	10	5,077	0.20%
2022/03/07	7	34.19	0	0.00	34.20	7	5,080	0.14%
2022/03/04	3	35.03	0	0.00	35.05	3	5,129	0.06%
2022/03/03	1	35.25	0	0.00	35.35	1	5,162	0.02%
2022/02/25	1	34.90	0	0.00	35.60	1	5,207	0.02%
2022/02/24	11	35.05	0	0.00	35.05	11	5,142	0.21%
2022/02/22	5	35.85	1	35.80	35.80	4	5,118	0.08%
2022/02/18	2	35.98	0	0.00	35.95	2	5,107	0.04%
2022/02/17	0	0.00	11	36.05	36.30	-11	5,115	-0.22%
2022/02/14	10	35.30	0	0.00	35.25	10	5,187	0.19%
2022/02/11	1	35.70	20	35.88	35.75	-19	5,191	-0.37%
2022/02/10	50	36.30	0	0.00	36.35	50	5,222	0.96%
2022/02/09	5	36.30	0	0.00	36.35	5	5,230	0.10%
2022/02/07	0	0.00	6	35.67	36.10	-6	5,196	-0.12%
2022/01/25	2	34.55	0	0.00	34.55	2	5,130	0.04%
2022/01/18	0	0.00	1	35.85	35.95	-1	5,156	-0.02%
2022/01/14	25	35.55	0	0.00	35.40	25	5,163	0.48%
2022/01/13	0	0.00	3	36.25	36.00	-3	5,183	-0.06%
2022/01/12	3	35.97	0	0.00	36.00	3	5,146	0.06%
2022/01/11	0	0.00	1	35.40	35.90	-1	5,132	-0.02%
2022/01/07	2	35.38	1	35.40	35.35	1	5,124	0.02%
2022/01/06	1	35.50	0	0.00	35.65	1	5,081	0.02%
2022/01/05	1	35.85	1	35.75	35.75	0	5,096	0.00%
2022/01/03	0	0.00	1.1	36.44	35.85	-1.1	5,109	-0.02%
2021/12/30	5	36.25	0	0.00	36.10	5	5,105	0.10%
2021/12/29	35	36.40	1	36.30	36.55	34	5,126	0.66%
2021/12/28	26	36.68	2	36.58	36.65	24	5,134	0.47%
2021/12/27	0	0.00	1	37.05	37.20	-1	5,044	-0.02%
2021/12/24	42	35.97	0	0.00	36.05	42	4,997	0.84%
2021/12/22	1	35.90	0	0.00	35.90	1	5,202	0.02%
2021/12/20	0	0.00	123	35.70	35.50	-123	5,264	-2.34%	大賣/鉅額交易
2021/12/17	1	36.05	0	0.00	36.15	1	5,281	0.02%
2021/12/16	5	35.55	7	35.54	35.55	-2	5,262	-0.04%
2021/12/15	5	35.60	0	0.00	35.70	5	5,344	0.09%
2021/12/14	0	0.00	10.1	35.70	35.85	-10.1	5,397	-0.19%
2021/12/13	10	36.15	0	0.00	36.10	10	5,381	0.19%
2021/12/10	13	35.78	21	36.47	35.85	-8	5,435	-0.15%
2021/12/09	2	36.68	11	36.36	36.55	-9	5,388	-0.17%
2021/12/07	0.1	34.65	0	0.00	34.50	0.1	4,993	0.00%
2021/12/06	6	34.45	3	34.65	34.85	3	5,066	0.06%
2021/12/02	1	34.05	0	0.00	34.10	1	5,200	0.02%
2021/12/01	12	33.64	0	0.00	33.65	12	5,197	0.23%
2021/11/30	3	33.83	0	0.00	33.50	3	5,160	0.06%
2021/11/26	0	0.00	2	34.35	34.40	-2	5,029	-0.04%
2021/11/25	7	35.04	0	0.00	34.90	7	5,090	0.14%
2021/11/24	1	34.95	0	0.00	35.10	1	5,171	0.02%
2021/11/23	0.2	34.75	0	0.00	34.50	0.2	5,182	0.00%
2021/11/22	0	0.00	35	34.55	34.80	-35	5,264	-0.66%
2021/11/19	0	0.00	3	34.30	34.30	-3	5,307	-0.06%
2021/11/17	4	34.50	0	34.70	34.45	4	5,361	0.07%
2021/11/16	6	34.75	2	34.73	34.75	4	5,406	0.07%
2021/11/15	0.1	34.95	0	0.00	35.05	0.1	5,536	0.00%
2021/11/12	20	34.49	0	0.00	34.45	20	5,749	0.35%
2021/11/11	50	34.44	0	0.00	34.30	50	5,810	0.86%
2021/11/09	12	34.85	1	34.80	35.20	11	5,850	0.19%
2021/11/08	20	34.50	0	0.00	34.80	20	5,916	0.34%
2021/11/05	5	34.17	0	0.00	34.15	5	5,890	0.08%
2021/11/04	5	34.35	0	0.00	34.35	5	5,911	0.08%
2021/11/03	6	34.45	0	0.00	34.50	6	5,919	0.10%
2021/11/01	2	34.30	0	0.00	34.45	2	5,893	0.03%
2021/10/29	4	34.43	0	0.00	34.10	4	5,891	0.07%
2021/10/27	3	34.65	0	0.00	34.55	3	5,852	0.05%
2021/10/21	0	0.00	4	35.15	35.20	-4	5,829	-0.07%
2021/10/20	0	0.00	2	35.10	34.85	-2	5,774	-0.03%
2021/10/19	1	34.80	4	35.15	34.90	-3	5,772	-0.05%
2021/10/15	10	34.83	0	0.00	34.85	10	5,770	0.17%
2021/10/14	1	34.00	0	0.00	34.10	1	5,796	0.02%
2021/10/13	2	34.00	0	0.00	33.85	2	5,867	0.03%
2021/10/12	6	33.87	1	33.90	33.95	5	5,830	0.09%
2021/10/08	1	34.50	0	0.00	34.40	1	5,813	0.02%
2021/10/06	1	34.10	90	34.00	34.10	-89	5,881	-1.51%
2021/10/04	1	34.65	0	0.00	34.65	1	5,850	0.02%
2021/10/01	1	35.20	0	0.00	35.00	1	5,851	0.02%
2021/09/29	2	35.48	0	0.00	35.25	2	5,680	0.04%
2021/09/27	0	0.00	2	36.25	36.20	-2	5,592	-0.04%
2021/09/24	1	35.85	0	0.00	35.60	1	5,567	0.02%
2021/09/23	1	35.50	0	0.00	35.60	1	5,511	0.02%
2021/09/22	24	35.47	0	0.00	35.40	24	5,509	0.44%
2021/09/16	122	36.97	0	0.00	36.40	122	5,456	2.24%	大買/鉅額交易
2021/09/15	7	36.91	0	0.00	37.00	7	5,567	0.13%
2021/09/10	6	36.28	10	36.20	36.25	-4	5,560	-0.07%
2021/09/09	1	35.50	0	0.00	36.25	1	5,878	0.02%
2021/09/08	5	35.97	0	0.00	35.80	5	5,826	0.09%
2021/09/07	3	36.73	0	0.00	36.65	3	5,733	0.05%
2021/09/02	2	36.80	0	0.00	36.80	2	5,747	0.03%
2021/09/01	1	37.00	0	0.00	37.05	1	5,735	0.02%
2021/08/31	1	36.90	0	0.00	37.25	1	5,739	0.02%
2021/08/30	6	36.78	0	0.00	37.05	6	5,668	0.11%
2021/08/26	52	37.50	0	0.00	37.50	52	5,564	0.93%
2021/08/20	2.1	37.69	0	0.00	37.55	2.1	5,522	0.04%
2021/08/19	32	37.78	3	37.70	37.60	29	5,620	0.52%
2021/08/18	16	37.26	0	0.00	37.80	16	5,554	0.29%
2021/08/17	28	38.82	0	0.00	38.40	28	5,420	0.52%
2021/08/11	0	0.00	3	41.60	41.80	-3	5,363	-0.06%
2021/08/09	0	0.00	2	42.40	42.50	-2	5,608	-0.04%
2021/08/06	0	0.00	15	43.50	43.10	-15	5,689	-0.26%
2021/07/27	0	0.00	20	44.40	44.35	-20	6,977	-0.29%
2021/07/26	0	0.00	30	44.60	44.30	-30	7,167	-0.42%
2021/07/21	2	43.60	20	43.95	43.80	-18	7,805	-0.23%
2021/07/20	3	44.05	10	44.00	43.85	-7	7,942	-0.09%
2021/07/19	11	44.76	10	44.70	45.00	1	8,125	0.01%
2021/07/16	0	0.00	30	44.45	45.15	-30	8,566	-0.35%
2021/07/12	1	44.60	0	0.00	44.80	1	10,396	0.01%
2021/07/09	50	44.46	0	0.00	44.70	50	10,836	0.46%
2021/07/07	36	45.15	0	0.00	45.00	36	10,870	0.33%
2021/07/02	106	45.55	0	0.00	45.45	106	10,992	0.96%	大買/鉅額交易
2021/06/30	1	46.60	0	0.00	46.75	1	10,959	0.01%
2021/06/29	6	46.22	0	0.00	46.60	6	11,003	0.05%
2021/06/25	0	0.00	1	47.55	47.35	-1	11,196	-0.01%
2021/06/24	34	47.28	275	47.30	47.45	-241	11,235	-2.14%	大賣/鉅額交易
2021/06/23	1	46.00	0	0.00	46.00	1	11,152	0.01%
2021/06/22	6	45.35	4	44.80	44.95	2	11,173	0.02%
2021/06/21	88	44.33	0	0.00	44.30	88	11,334	0.78%
2021/06/18	146	44.75	0	0.00	44.45	146	11,309	1.29%	大買/鉅額交易
2021/06/17	43	44.87	0	0.00	45.30	43	11,002	0.39%
2021/06/16	37	45.21	0	0.00	45.50	37	11,021	0.34%
2021/06/15	137	45.76	0	0.00	45.65	137	11,061	1.24%	大買/鉅額交易
2021/06/10	5	47.00	0	0.00	46.50	5	11,116	0.04%
2021/06/09	0	0.00	230	47.04	47.00	-230	11,095	-2.07%	大賣/鉅額交易
2021/06/08	0	0.00	50	47.80	47.00	-50	11,083	-0.45%
2021/06/07	191	46.29	0	0.00	46.40	191	11,102	1.72%	大買/鉅額交易
2021/06/04	1	47.95	0	0.00	47.65	1	11,091	0.01%
2021/06/03	6	48.45	1	48.00	48.00	5	11,101	0.05%
2021/06/02	0	0.00	1	47.60	48.20	-1	11,144	-0.01%
2021/06/01	85	46.87	0	0.00	47.00	85	11,095	0.77%
2021/05/31	31	46.61	0	0.00	46.65	31	11,201	0.28%
2021/05/28	0	0.00	12	47.80	47.40	-12	11,297	-0.11%
2021/05/27	0	0.00	100	47.15	47.15	-100	11,207	-0.89%
2021/05/25	0	0.00	0	46.20	46.30	0	11,152	0.00%
2021/05/24	2	44.60	4	44.60	44.60	-2	11,108	-0.02%
2021/05/21	124	44.11	10	44.43	44.35	114	11,218	1.02%	大買/鉅額交易
2021/05/20	0	0.00	1	44.30	44.20	-1	11,167	-0.01%
2021/05/19	14	43.52	7	43.61	43.55	7	11,092	0.06%
2021/05/18	3	43.42	3	43.50	43.75	0	11,075	0.00%
2021/05/14	33	44.23	3	44.60	44.35	30	10,811	0.28%
2021/05/13	62	43.11	35	43.21	43.90	27	10,697	0.25%
2021/05/12	11	46.19	4	45.20	45.00	7	10,559	0.07%
2021/05/11	5	49.50	16	50.34	48.60	-11	10,379	-0.11%
2021/05/10	23	51.22	3	51.47	51.50	20	10,201	0.20%
2021/05/07	166	50.50	0	0.00	51.00	166	10,178	1.63%	大買/鉅額交易
2021/05/06	20	49.90	4	51.00	50.70	16	10,138	0.16%
2021/05/05	205	49.90	0	0.00	49.50	205	9,970	2.06%	大買/鉅額交易
2021/05/04	0	0.00	32	51.35	51.10	-32	9,745	-0.33%
2021/05/03	19	52.66	7	52.50	52.50	12	9,553	0.13%
2021/04/29	5	53.60	4	54.43	54.10	1	9,387	0.01%
2021/04/28	2	55.20	4	54.85	55.50	-2	9,117	-0.02%
2021/04/27	5	56.56	0	0.00	56.10	5	9,030	0.06%
2021/04/26	8	56.94	3	57.30	57.00	5	8,914	0.06%
2021/04/23	6	55.45	8	55.25	56.30	-2	8,784	-0.02%
2021/04/22	28	58.03	15	57.05	56.10	13	8,588	0.15%
2021/04/21	6	57.18	3	57.60	57.10	3	8,128	0.04%
2021/04/20	5	56.50	3	57.47	56.50	2	7,741	0.03%
2021/04/19	4	53.65	105	53.90	53.80	-101	6,858	-1.47%	大賣/鉅額交易
2021/04/16	0	0.00	0	52.10	51.70	0	6,557	0.00%
2021/04/15	3	50.45	57	51.10	51.20	-54	6,355	-0.85%
2021/04/13	2	47.70	22	48.00	47.30	-20	6,072	-0.33%
2021/04/09	105	47.85	1	48.10	48.00	104	6,238	1.67%	大買/鉅額交易
2021/04/08	1	46.70	0	0.00	46.95	1	6,166	0.02%
2021/04/07	0	0.00	60	47.57	47.30	-60	6,163	-0.97%
2021/04/06	1	47.60	0	0.00	47.30	1	6,151	0.02%
2021/03/31	0	0.00	11	48.06	48.20	-11	6,045	-0.18%
2021/03/30	1	46.60	21	47.07	47.50	-20	5,882	-0.34%
2021/03/29	20	46.86	1	46.00	47.00	19	5,788	0.33%
2021/03/26	1	45.40	11	46.06	45.45	-10	5,754	-0.17%
2021/03/25	21	45.46	114	45.68	45.75	-93	5,709	-1.63%	大賣/
2021/03/24	38	45.54	33	45.87	46.40	5	5,620	0.09%
2021/03/23	1	44.80	6	45.07	44.75	-5	5,436	-0.09%
2021/03/22	2.6	43.97	6	44.45	44.55	-3.5	5,468	-0.06%
2021/03/19	106	44.32	4	44.20	44.20	102	5,493	1.86%	大買/鉅額交易
2021/03/18	5	45.04	82	45.39	45.00	-77	5,476	-1.41%
2021/03/17	0	0.00	6	44.28	44.70	-6	5,413	-0.11%
2021/03/11	0	0.00	10	44.07	43.85	-10	5,662	-0.18%
2021/03/10	5	43.80	0	0.00	43.65	5	5,681	0.09%
2021/03/09	22	43.88	3	43.88	43.60	19	5,722	0.33%
2021/03/08	11	43.42	26	43.49	43.45	-15	5,736	-0.26%
2021/03/05	89	43.03	13	43.35	42.95	76	5,802	1.31%
2021/03/04	0	0.00	1	44.40	43.55	-1	5,959	-0.02%
2021/03/03	0	0.00	88	44.01	43.85	-88	5,920	-1.49%
2021/03/02	18	42.91	0	0.00	42.40	18	5,874	0.31%
2021/02/26	88	42.82	7	42.70	43.15	81	5,890	1.38%
2021/02/24	22	45.04	2	44.90	44.40	20	5,882	0.34%
2021/02/23	0	0.00	3	44.37	44.65	-3	6,035	-0.05%
2021/02/22	2	43.50	1	43.15	43.60	1	6,028	0.02%
2021/02/17	1	42.90	2	43.05	42.70	-1	6,144	-0.02%
2021/02/04	1	41.85	0	0.00	41.65	1	6,367	0.02%
2021/02/03	0	0.00	5	42.80	42.45	-5	6,557	-0.08%
2021/02/02	0	0.00	1	41.90	42.25	-1	6,570	-0.02%
2021/02/01	0	0.00	6	40.68	40.80	-6	6,557	-0.09%
2021/01/29	6.3	39.87	0	0.00	39.95	6.3	6,608	0.10%
2021/01/28	1	40.25	0	0.00	40.35	1	6,637	0.02%
2021/01/27	5	41.50	0	0.00	41.40	5	6,668	0.07%
2021/01/26	1	41.50	0	0.00	41.50	1	6,678	0.01%
2021/01/22	1	41.80	0	0.00	42.00	1	6,679	0.01%
2021/01/20	6	41.82	0	0.00	41.60	6	6,659	0.09%
2021/01/19	0	0.00	1	43.15	43.20	-1	6,574	-0.02%
2021/01/14	1	42.70	0	0.00	43.10	1	6,468	0.02%
2021/01/07	0	0.00	12	42.56	42.85	-12	6,170	-0.19%
2021/01/06	8	41.64	12	41.60	41.35	-4	6,075	-0.07%
2021/01/05	10	42.98	0	0.00	42.80	10	5,880	0.17%
2021/01/04	1	43.25	0	0.00	44.40	1	5,711	0.02%
2020/12/30	0	0.00	0	44.10	44.10	0	5,627	0.00%
2020/12/28	1	43.60	0	0.00	43.60	1	5,671	0.02%
2020/12/22	10	43.65	4	43.30	43.05	6	5,733	0.10%
2020/12/21	1	44.60	0	0.00	44.65	1	5,756	0.02%
2020/12/17	0	0.00	10	45.26	45.50	-10	5,731	-0.17%
2020/12/16	0	0.00	4	45.54	45.70	-4	5,727	-0.07%
2020/12/15	0	0.00	2	45.20	44.80	-2	5,641	-0.04%
2020/12/14	0	0.00	0	45.40	45.15	0	5,592	0.00%
2020/12/11	0	0.00	31	44.12	44.35	-31	5,524	-0.56%
2020/12/10	3	45.00	0	0.00	44.80	3	5,539	0.05%
2020/12/09	1	45.35	0	0.00	45.30	1	5,503	0.02%
2020/12/08	0	0.00	2	45.10	45.45	-2	5,469	-0.04%
2020/12/07	1	43.75	0	0.00	43.80	1	5,351	0.02%
2020/12/01	0	0.00	2	43.60	43.50	-2	5,425	-0.04%
2020/11/30	1	42.95	1	43.20	42.50	0	5,374	0.00%
2020/11/26	0	0.00	2	43.40	43.20	-2	5,288	-0.04%
2020/11/25	11	42.92	0	0.00	43.00	11	5,393	0.20%
2020/11/24	1	42.45	2	42.70	42.75	-1	5,366	-0.02%
2020/11/23	0	0.00	1	43.75	43.30	-1	5,316	-0.02%
2020/11/20	0	0.00	30	42.82	43.25	-30	5,180	-0.58%
2020/11/19	0	0.00	103	41.51	41.80	-103	4,947	-2.08%	大賣/鉅額交易
2020/11/18	10	41.00	2	40.98	41.05	8	4,859	0.16%
2020/11/17	2	40.25	3	39.97	40.35	-1	4,780	-0.02%
2020/11/16	11	39.90	0	0.00	39.95	11	4,811	0.23%
2020/11/13	2	40.70	5	40.44	39.95	-3	4,820	-0.06%
2020/11/12	5	40.05	0	0.00	39.90	5	4,745	0.11%
2020/11/11	0	0.00	422.5	39.30	40.00	-422.5	4,888	-8.64%	大賣/鉅額交易
2020/11/10	0	0.00	6	38.65	38.60	-6	4,971	-0.12%
2020/11/09	5	38.60	2	38.50	38.60	3	5,060	0.06%
2020/11/06	2	37.80	3.4	38.19	38.25	-1.4	5,078	-0.03%
2020/11/05	0	0.00	114	37.78	38.00	-114	5,174	-2.20%	大賣/鉅額交易
2020/11/04	3	37.42	55	37.47	37.50	-52	5,080	-1.02%
2020/11/03	1	36.25	4	36.48	36.70	-3	5,035	-0.06%
2020/10/30	7	35.89	2	35.90	36.10	5	5,225	0.10%
2020/10/29	3	36.25	1	36.55	36.35	2	5,303	0.04%
2020/10/28	10	37.08	0	0.00	37.10	10	5,346	0.19%
2020/10/27	2	37.45	0	0.00	37.45	2	5,352	0.04%
2020/10/26	0	0.00	13	37.12	37.25	-13	5,348	-0.24%
2020/10/23	68	36.60	0	0.00	36.75	68	5,346	1.27%
2020/10/22	7	36.95	0	0.00	36.70	7	5,425	0.13%
2020/10/21	1	36.65	0	0.00	36.85	1	5,463	0.02%
2020/10/20	3	36.60	0	0.00	36.80	3	5,487	0.05%
2020/10/15	3	36.70	0	0.00	36.60	3	5,670	0.05%
2020/10/14	2	36.98	0	0.00	37.10	2	5,719	0.03%
2020/10/12	2	37.25	0	0.00	37.70	2	5,962	0.03%
2020/10/08	1	37.65	0	0.00	37.85	1	6,042	0.02%
2020/10/07	0	0.00	1	38.00	38.00	-1	6,085	-0.02%
2020/10/06	0	0.00	1	37.95	38.00	-1	6,125	-0.02%
2020/10/05	0	0.00	6	37.82	37.90	-6	6,147	-0.10%
2020/09/30	6	36.87	8	37.19	36.90	-2	6,153	-0.03%
2020/09/29	0	0.00	26	37.07	37.20	-26	6,259	-0.42%
2020/09/28	1	35.90	9	36.57	36.70	-8	6,259	-0.13%
2020/09/25	8	35.98	8	36.19	36.00	0	6,273	0.00%
2020/09/24	18	36.02	0	0.00	35.70	18	6,256	0.29%
2020/09/22	16	37.15	3	37.40	37.05	13	6,199	0.21%
2020/09/17	20	38.04	0	0.00	37.90	20	6,204	0.32%
2020/09/16	5	38.40	0	0.00	38.25	5	6,206	0.08%
2020/09/15	0	0.00	118	38.44	38.50	-118	6,224	-1.90%	大賣/鉅額交易
2020/09/14	2	37.68	1	37.90	37.80	1	6,212	0.02%
2020/09/11	24	38.02	106	38.78	37.90	-82	6,237	-1.31%	大賣/
2020/09/10	2	37.80	22	38.33	38.50	-20	6,293	-0.32%
2020/09/09	0	0.00	12	38.07	38.45	-12	6,266	-0.19%
2020/09/08	0	0.00	1.5	37.60	37.50	-1.5	6,182	-0.02%
2020/09/07	0	0.00	6	36.67	37.25	-6	6,152	-0.10%
2020/09/04	32	35.89	16	35.99	36.10	16	6,136	0.26%
2020/09/03	4	35.86	1	36.15	35.85	3	6,096	0.05%
2020/09/02	20	35.76	0	0.00	35.90	20	6,043	0.33%
2020/08/31	103	36.35	0	0.00	36.00	103	5,954	1.73%	大買/鉅額交易
2020/08/28	1	37.45	0	0.00	37.30	1	5,794	0.02%
2020/08/27	102	37.15	0	0.00	37.30	102	5,819	1.75%	大買/鉅額交易
2020/08/24	1	37.45	0	0.00	37.65	1	6,080	0.02%
2020/08/21	3	37.90	6	38.05	38.10	-3	6,084	-0.05%
2020/08/20	138	36.89	1	38.05	37.45	137	6,072	2.26%	大買/鉅額交易
2020/08/19	4	38.43	3	38.83	38.40	1	5,995	0.02%
2020/08/18	147	38.50	5	38.70	39.00	142	5,938	2.39%	大買/鉅額交易
2020/08/17	150	38.98	156	39.12	38.75	-6	5,860	-0.10%	大買/大賣/
2020/08/14	81	38.23	166	38.59	38.65	-85	5,618	-1.51%	大賣/
2020/08/13	0	0.00	90	37.61	37.75	-90	5,386	-1.67%
2020/08/12	6	36.38	5	36.78	36.35	1	5,277	0.02%
2020/08/11	6	36.45	33	36.63	36.65	-27	5,220	-0.52%
2020/08/07	59	35.67	20	36.00	35.35	39	5,125	0.76%
2020/08/06	55	36.38	116	36.74	36.40	-61	5,117	-1.19%	大賣/
2020/08/05	5	35.65	6	35.71	35.90	-1	5,015	-0.02%
2020/08/04	0	0.00	25	34.57	35.55	-25	4,923	-0.51%
2020/08/03	6	33.89	0	0.00	33.60	6	4,841	0.12%
2020/07/31	2	34.10	20	34.05	33.95	-18	4,787	-0.38%
2020/07/30	2	33.55	18	33.90	34.40	-16	4,821	-0.33%
2020/07/29	17	33.65	20	33.95	33.65	-3	4,862	-0.06%
2020/07/28	46	33.56	2	33.55	33.55	44	4,921	0.89%
2020/07/27	34	34.35	2	34.20	34.00	32	4,975	0.64%
2020/07/24	13	34.75	0	0.00	34.50	13	4,982	0.26%
2020/07/23	16	35.15	6	35.35	35.00	10	5,072	0.20%
2020/07/22	40	35.62	0	0.00	35.65	40	5,096	0.78%
2020/07/21	0	0.00	1	35.60	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	79	35.85	3	36.00	35.70	76	5,023	1.51%
2020/07/16	1	37.00	63	36.49	37.00	-62	4,973	-1.25%
2020/07/15	0	0.00	84	36.45	36.35	-84	4,823	-1.74%
2020/07/14	51	35.60	0	0.00	35.55	51	4,782	1.07%
2020/07/13	10	36.01	4	35.70	35.55	6	4,758	0.13%
2020/07/10	1	35.50	0	0.00	35.50	1	4,728	0.02%
2020/07/09	0	0.00	200	36.13	36.00	-200	4,714	-4.24%	大賣/鉅額交易
2020/07/08	30	35.70	32	35.90	36.00	-2	4,653	-0.04%
2020/07/07	1	35.00	0	0.00	35.15	1	4,545	0.02%
2020/07/02	0	0.00	3	35.08	35.15	-3	4,612	-0.07%
2020/06/30	3	33.77	0	0.00	33.75	3	4,590	0.07%
2020/06/29	10	34.25	0	0.00	33.95	10	4,602	0.22%
2020/06/24	1	34.50	18	34.60	34.50	-17	4,614	-0.37%
2020/06/22	1	34.75	0	0.00	34.60	1	4,693	0.02%
2020/06/18	43	35.09	0	0.00	35.10	43	4,715	0.91%
2020/06/17	178	35.75	37	35.46	35.70	141	4,735	2.98%	大買/鉅額交易
2020/06/16	36	34.29	0	0.00	34.15	36	4,763	0.76%
2020/06/15	0	0.00	40	34.90	34.20	-40	4,906	-0.82%
2020/06/12	0	0.00	6	33.80	34.45	-6	4,997	-0.12%
2020/06/11	1	34.65	0	0.00	34.70	1	5,094	0.02%
2020/06/10	0	0.00	242	35.71	36.00	-242	5,095	-4.75%	大賣/鉅額交易
2020/06/03	0	0.00	2	34.45	34.60	-2	5,331	-0.04%
2020/06/01	0	0.00	23	34.11	33.75	-23	5,302	-0.43%
2020/05/29	1	33.30	31	33.55	32.80	-30	5,263	-0.57%
2020/05/28	1	33.30	0	0.00	33.55	1	5,041	0.02%
2020/05/26	0	0.00	4	33.73	33.80	-4	5,065	-0.08%
2020/05/25	1	32.05	0	0.00	32.50	1	5,049	0.02%
2020/05/22	4	32.95	0	0.00	32.55	4	5,050	0.08%
2020/05/21	3	33.60	1	33.45	33.80	2	5,024	0.04%
2020/05/19	0	0.00	6	33.40	33.30	-6	4,972	-0.12%
2020/05/18	2	32.30	7	32.49	32.25	-5	4,934	-0.10%
2020/05/15	52	32.19	0	0.00	31.80	52	4,908	1.06%
2020/05/14	33	32.13	0	0.00	32.00	33	4,866	0.68%
2020/05/13	3	33.12	17	33.05	33.05	-14	4,782	-0.29%
2020/05/12	11	33.50	0	0.00	33.35	11	4,745	0.23%
2020/05/11	11	33.85	22	33.90	33.85	-11	4,722	-0.23%
2020/05/08	50	34.15	0	0.00	33.85	50	4,701	1.06%
2020/05/07	0	0.00	10	34.17	34.15	-10	4,681	-0.21%
2020/05/05	0	0.00	1	34.15	34.55	-1	4,627	-0.02%
2020/05/04	2	34.00	3	34.45	34.10	-1	4,569	-0.02%
2020/04/29	1	34.55	3	34.80	34.50	-2	4,405	-0.05%
2020/04/28	5	34.03	48	33.99	34.55	-43	4,379	-0.98%
2020/04/27	3	32.38	5	32.00	32.80	-2	4,385	-0.05%
2020/04/24	11	30.65	0	0.00	30.60	11	4,282	0.26%
2020/04/23	22	31.04	0	0.00	30.85	22	4,231	0.52%
2020/04/22	21	31.22	0	0.00	31.30	21	4,169	0.50%
2020/04/21	14	31.89	0	0.00	31.80	14	4,150	0.34%
2020/04/20	1	32.75	3	32.80	32.75	-2	4,102	-0.05%
2020/04/17	4	33.20	30	33.58	33.10	-26	4,100	-0.63%
2020/04/16	14	32.84	4	32.74	32.85	10	4,028	0.25%
2020/04/15	97	33.07	52	33.40	33.40	45	3,986	1.13%
2020/04/14	10	32.00	22	33.26	33.30	-12	3,956	-0.30%
2020/04/13	83	32.32	1	32.10	32.05	82	3,904	2.10%
2020/04/10	48	32.20	0	0.00	32.55	48	3,896	1.23%
2020/04/09	21	32.34	51	32.72	32.10	-30	3,878	-0.77%
2020/04/08	60	32.20	1	32.35	32.60	59	3,826	1.54%
2020/04/07	1	31.55	2	32.13	31.40	-1	3,764	-0.03%
2020/04/06	0	0.00	5	29.90	30.05	-5	3,697	-0.14%
2020/03/31	2	30.85	0	0.00	30.80	2	3,591	0.06%
2020/03/26	1	31.00	0	0.00	31.00	1	3,437	0.03%
2020/03/24	0	0.00	18	30.92	30.70	-18	3,435	-0.52%
2020/03/23	18	28.50	20	29.86	29.60	-2	3,401	-0.06%
2020/03/20	0	0.00	5	30.25	30.25	-5	3,357	-0.15%
2020/03/19	52	30.28	1	29.80	29.70	51	3,219	1.58%
2020/03/18	0	0.00	1	33.10	33.00	-1	3,094	-0.03%
2020/03/17	63	33.13	4	33.08	33.00	59	3,023	1.95%
2020/03/13	3	35.17	0	0.00	36.00	3	2,853	0.11%
2020/03/06	0	0.00	1	39.05	39.00	-1	2,521	-0.04%
2020/03/05	101	39.20	0	0.00	39.20	101	2,503	4.03%	大買/鉅額交易
2020/03/03	0	0.00	1	39.00	39.10	-1	2,520	-0.04%
2020/03/02	1	39.00	0	0.00	39.00	1	2,519	0.04%
2020/02/27	0	39.55	65	39.43	39.55	-65	2,620	-2.48%
2020/02/18	4	39.20	0	0.00	39.20	4	2,738	0.15%
2020/02/17	3	39.50	1	39.50	39.45	2	2,819	0.07%
2020/02/11	30	39.35	2	39.35	39.30	28	3,238	0.86%
2020/02/10	45	39.25	0	0.00	39.40	45	3,239	1.39%
2020/02/07	0	0.00	5	39.77	39.60	-5	3,261	-0.15%
2020/02/06	30	40.05	0	0.00	40.00	30	3,273	0.92%
2020/02/04	30	39.65	3	39.75	39.60	27	3,293	0.82%
2020/02/03	33	39.01	0	0.00	39.35	33	3,314	1.00%
2020/01/30	6	40.20	0	0.00	39.10	6	3,309	0.18%
2020/01/13	5	42.20	4	42.06	42.40	1	3,406	0.03%
2019/12/31	2	41.90	0	0.00	41.80	2	4,073	0.05%
2019/12/25	5	42.00	0	0.00	42.00	5	4,258	0.12%
2019/12/24	14	42.10	0	0.00	42.00	14	4,413	0.32%
2019/12/23	52	42.35	50	43.00	42.45	2	4,491	0.04%
2019/12/20	0	0.00	50	43.05	43.05	-50	4,473	-1.12%
2019/12/18	6	42.30	0	0.00	42.25	6	4,593	0.13%
2019/12/16	0	0.00	2	42.03	42.00	-2	4,631	-0.04%
2019/12/13	0	0.00	2	41.95	41.65	-2	4,676	-0.04%
2019/12/10	5	41.00	0	0.00	41.00	5	4,672	0.11%
2019/12/09	12	40.82	0	0.00	40.85	12	4,698	0.26%
2019/12/03	1	41.00	10	41.05	41.40	-9	4,746	-0.19%
2019/11/29	0	0.00	25	41.70	41.60	-25	4,782	-0.52%
2019/11/26	5	41.85	0	0.00	41.85	5	5,132	0.10%
2019/11/25	1	42.05	1	42.20	42.10	0	5,056	0.00%
2019/11/21	1	42.05	0	0.00	41.85	1	5,305	0.02%
2019/11/20	5	42.10	0	0.00	42.20	5	5,512	0.09%
2019/11/19	101	42.23	1	42.25	42.45	100	5,580	1.79%	大買/
2019/11/18	0	0.00	1	42.45	42.80	-1	5,521	-0.02%
2019/11/15	52	42.89	0	0.00	42.95	52	5,489	0.95%
2019/11/13	13	43.62	0	0.00	43.35	13	5,403	0.24%
2019/11/12	10	44.27	50.7	45.68	44.00	-40.7	5,374	-0.76%
2019/11/11	2	47.00	0	0.00	46.95	2	5,134	0.04%
2019/11/08	0	0.00	120	48.22	48.35	-120	5,129	-2.34%	大賣/鉅額交易
2019/11/07	2	48.10	20	48.25	48.20	-18	5,170	-0.35%
2019/11/06	30	48.49	21	48.30	48.30	9	5,175	0.17%
2019/11/05	4	48.05	0	0.00	48.20	4	5,166	0.08%
2019/11/04	1	48.10	60	48.20	48.25	-59	5,203	-1.13%
2019/11/01	10	47.98	0	0.00	48.20	10	5,230	0.19%
2019/10/31	4	47.96	1	48.00	47.85	3	5,258	0.06%
2019/10/30	0	0.00	131	47.91	48.00	-131	5,276	-2.48%	大賣/鉅額交易
2019/10/29	4	47.68	0	0.00	47.30	4	5,315	0.08%
2019/10/23	0	0.00	1	47.80	47.90	-1	5,337	-0.02%
2019/10/22	1	47.80	46	48.01	47.80	-45	5,320	-0.85%
2019/10/18	0	0.00	11	48.38	48.70	-11	5,261	-0.21%
2019/10/17	11	47.62	0	0.00	48.15	11	5,135	0.21%
2019/10/16	2	46.80	3	47.50	47.95	-1	5,045	-0.02%
2019/10/15	1	46.70	2	46.70	46.60	-1	4,906	-0.02%
2019/10/14	1	45.90	71	45.90	46.05	-70	4,817	-1.45%
2019/10/09	0	0.00	2	45.20	44.90	-2	4,743	-0.04%
2019/10/08	5	45.15	10	45.35	45.15	-5	4,756	-0.11%
2019/10/07	6	44.95	0	0.00	45.35	6	4,751	0.13%
2019/10/04	0	0.00	36	45.13	45.45	-36	4,737	-0.76%
2019/10/03	8	44.89	1	45.00	45.00	7	4,717	0.15%
2019/10/01	0	0.00	2	46.33	46.15	-2	4,620	-0.04%
2019/09/27	2	45.95	54.2	46.21	45.80	-52.2	4,558	-1.14%
2019/09/26	0	0.00	1	45.20	45.10	-1	4,414	-0.02%
2019/09/25	0	0.00	25	44.90	45.00	-25	4,333	-0.58%
2019/09/24	1	44.90	2	45.08	44.65	-1	4,339	-0.02%
2019/09/23	0	0.00	5	45.15	45.00	-5	4,302	-0.12%
2019/09/20	0	0.00	21	44.39	44.40	-21	4,202	-0.50%
2019/09/19	5	44.20	0	0.00	44.50	5	4,148	0.12%
2019/09/18	0	0.00	1	44.55	44.60	-1	4,143	-0.02%
2019/09/16	3	44.17	0	0.00	44.25	3	4,158	0.07%
2019/09/12	4	44.13	0	0.00	44.15	4	4,115	0.10%
2019/09/11	20	44.12	0	0.00	44.00	20	4,103	0.49%
2019/09/10	3	44.02	60	43.95	43.95	-57	4,084	-1.40%
2019/09/09	4	43.69	1	43.95	43.80	3	4,057	0.07%
2019/09/06	5	43.77	0	0.00	43.85	5	4,060	0.12%
2019/09/05	2	43.50	6	43.67	43.70	-4	4,098	-0.10%
2019/09/04	3	43.37	2	43.20	43.50	1	4,089	0.02%
2019/09/03	4	43.56	1	43.55	43.45	3	4,087	0.07%
2019/09/02	9	44.56	29	44.88	44.05	-20	4,061	-0.49%
2019/08/30	0	0.00	6	43.74	44.00	-6	3,937	-0.15%
2019/08/29	2	43.00	1	43.00	43.00	1	3,771	0.03%
2019/08/28	3	42.70	2	42.90	43.00	1	3,712	0.03%
2019/08/27	4	42.94	11	43.58	43.00	-7	3,669	-0.19%
2019/08/26	6	43.03	6	42.87	42.60	0	3,526	0.00%
2019/08/23	26	42.46	126	42.76	42.50	-100	3,394	-2.95%	大賣/
2019/08/22	2	41.18	6	41.06	41.30	-4	3,183	-0.13%
2019/08/21	0	0.00	5	40.05	40.00	-5	3,179	-0.16%
2019/08/20	0	0.00	2	40.05	39.85	-2	3,193	-0.06%
2019/08/16	1	39.65	0	0.00	40.10	1	3,219	0.03%
2019/08/13	2	40.40	6	40.46	40.25	-4	3,256	-0.12%
2019/08/12	1	38.95	3	40.15	40.00	-2	3,229	-0.06%
2019/08/06	16	38.75	16	38.50	38.75	0	3,254	0.00%
2019/08/02	10	39.02	0	0.00	39.00	10	3,267	0.31%
2019/08/01	1.8	39.80	0	0.00	39.55	1.8	3,315	0.05%
2019/07/30	0.4	40.15	0	0.00	40.15	0.4	3,299	0.01%
2019/07/23	1	39.50	0	0.00	39.65	1	3,402	0.03%
2019/07/12	0	0.00	2	40.65	40.65	-2	3,804	-0.05%
2019/07/11	2	40.30	0	0.00	40.40	2	3,838	0.05%
2019/07/03	1	40.00	0	0.00	40.40	1	4,030	0.02%
2019/07/01	1	40.10	0	0.00	39.90	1	4,041	0.02%
2019/06/28	3	40.20	0	0.00	40.10	3	4,031	0.07%
2019/06/27	0	0.00	7	40.70	40.70	-7	4,021	-0.17%
2019/06/25	3	40.22	0	0.00	40.30	3	4,038	0.07%
2019/06/24	0	0.00	6	40.79	40.80	-6	4,043	-0.15%
2019/06/20	0	0.00	6	40.25	40.35	-6	4,049	-0.15%
2019/06/18	1	39.65	0	0.00	39.80	1	4,034	0.02%
2019/06/14	1	39.10	0	0.00	39.30	1	4,044	0.02%
2019/06/12	1	39.50	0	0.00	39.55	1	4,083	0.02%
2019/06/04	1	39.95	0	0.00	39.80	1	3,922	0.03%
2019/06/03	1	39.75	0	0.00	40.00	1	3,913	0.03%
2019/05/30	0	0.00	3	40.12	40.05	-3	3,877	-0.08%
2019/05/24	0	0.00	1	39.40	39.40	-1	3,855	-0.03%
2019/05/23	1	39.70	0	0.00	39.85	1	3,854	0.03%
2019/05/21	0	0.00	2	40.45	40.65	-2	3,842	-0.05%
2019/05/20	0	0.00	1	39.50	39.35	-1	3,766	-0.03%
2019/05/17	3	38.65	0	0.00	38.65	3	3,753	0.08%
2019/05/14	1	38.65	3	38.40	38.75	-2	3,736	-0.05%
2019/05/13	0	0.00	10	39.25	39.10	-10	3,689	-0.27%
2019/05/10	4	39.66	0	0.00	39.70	4	3,645	0.11%
2019/05/09	6	40.08	0	0.00	39.95	6	3,642	0.16%
2019/05/08	3	40.30	9	40.35	40.65	-6	3,564	-0.17%
2019/05/07	3	40.70	0	0.00	40.85	3	3,503	0.09%
2019/05/06	2	40.65	0	0.00	40.80	2	3,461	0.06%
2019/05/03	0	0.00	3	41.60	41.70	-3	3,390	-0.09%
2019/04/30	3	41.70	1	41.70	41.25	2	3,366	0.06%
2019/04/29	3	41.55	2	41.50	41.60	1	3,305	0.03%
2019/04/26	2	40.45	1	41.00	41.00	1	3,252	0.03%
2019/04/25	12	40.64	0	0.00	40.40	12	3,231	0.37%
2019/04/24	10	41.09	0	0.00	41.05	10	3,100	0.32%
2019/04/23	5	40.95	0	0.00	41.00	5	3,036	0.16%
2019/04/22	13	41.03	0	0.00	41.00	13	2,998	0.43%
2019/04/19	20	41.38	0	0.00	41.20	20	2,929	0.68%
2019/04/18	95	40.92	1	41.05	41.05	94	2,856	3.29%
2019/04/16	9	41.22	0	41.25	41.00	9	2,720	0.33%
2019/04/15	0	0.00	1	41.50	41.30	-1	2,687	-0.04%
2019/04/12	1	41.45	0	0.00	41.50	1	2,632	0.04%
2019/04/11	2	41.93	90	42.15	42.05	-88	2,596	-3.39%
2019/04/10	0	0.00	2	42.50	42.55	-2	2,562	-0.08%
2019/04/09	36	41.60	0	0.00	41.85	36	2,549	1.41%
2019/04/02	55	41.48	0	0.00	41.45	55	2,592	2.12%
2019/04/01	36	41.65	0	0.00	41.45	36	2,590	1.39%
2019/03/29	10	41.65	10	41.85	41.95	0	2,572	0.00%
2019/03/27	49	41.40	51	41.50	41.90	-2	2,725	-0.07%
2019/03/26	2	41.65	0	0.00	41.65	2	2,711	0.07%
2019/03/25	42	41.69	0	0.00	42.20	42	2,660	1.58%
2019/03/22	1	43.20	0	0.00	42.95	1	2,616	0.04%
2019/03/21	0	0.00	1	43.80	43.70	-1	2,614	-0.04%
2019/03/20	0	0.00	1	43.45	43.55	-1	2,637	-0.04%
2019/03/18	0	0.00	40	43.15	43.15	-40	2,616	-1.53%
2019/03/15	2	42.18	1	42.50	43.00	1	2,610	0.04%
2019/03/12	0	0.00	1	42.90	42.85	-1	2,512	-0.04%
2019/03/08	0	0.00	60	42.80	42.75	-60	2,600	-2.31%
2019/03/06	1	43.00	21	43.10	43.10	-20	2,789	-0.72%
2019/03/04	30	42.75	0	0.00	43.55	30	2,839	1.06%
2019/02/27	2	44.05	0	0.00	43.75	2	2,823	0.07%
2019/02/26	2	44.65	2	44.45	44.05	0	2,770	0.00%
2019/02/18	0	0.00	50	42.82	42.55	-50	2,803	-1.78%
2019/01/29	1	42.50	1	42.50	42.90	0	3,105	0.00%
2019/01/23	0	0.00	1	42.85	42.85	-1	3,147	-0.03%
2019/01/22	14	42.45	0	0.00	42.50	14	3,176	0.44%
2019/01/21	0	0.00	17	42.99	42.95	-17	3,193	-0.53%
2019/01/16	0	0.00	3	42.80	42.75	-3	3,271	-0.09%
2019/01/15	0	0.00	1	42.70	42.95	-1	3,317	-0.03%
2019/01/14	13	42.20	1	42.25	42.15	12	3,303	0.36%
2019/01/11	0	0.00	62	42.42	42.55	-62	3,343	-1.85%
2019/01/09	0	0.00	2	42.53	42.65	-2	3,376	-0.06%
2019/01/07	0	0.00	1	42.15	41.90	-1	3,428	-0.03%
2019/01/03	0	0.00	1	41.05	41.05	-1	3,602	-0.03%
2019/01/02	1	40.15	0	0.00	40.20	1	3,626	0.03%
2018/12/26	0	0.00	1	40.00	40.15	-1	3,712	-0.03%
2018/12/25	19	40.25	0	0.00	40.30	19	3,694	0.51%
2018/12/22	0	0.00	1	41.00	41.00	-1	3,697	-0.03%
2018/12/21	87	40.51	0	0.00	40.00	87	3,756	2.32%
2018/12/19	0	0.00	2	43.43	43.05	-2	3,587	-0.06%
2018/12/18	0	0.00	10	42.85	43.00	-10	3,589	-0.28%
2018/12/17	0	0.00	1	42.85	43.00	-1	3,651	-0.03%
2018/12/13	0	0.00	4	42.80	43.00	-4	3,694	-0.11%
2018/12/12	0	0.00	1	41.45	41.55	-1	3,724	-0.03%
2018/12/10	1	41.25	10	41.35	41.30	-9	3,748	-0.24%
2018/12/06	1	41.80	20	42.10	41.75	-19	3,784	-0.50%
2018/12/05	23	42.28	20	42.80	42.60	3	3,773	0.08%
2018/12/04	0	0.00	1	43.40	43.40	-1	3,811	-0.03%
2018/12/03	0	0.00	0.2	43.20	43.20	-0.2	3,805	-0.01%
2018/11/30	0.2	42.50	6	42.48	42.50	-5.8	3,790	-0.15%
2018/11/28	7	40.53	0	0.00	40.75	7	3,629	0.19%
2018/11/27	15	40.33	9	40.42	40.70	6	3,645	0.16%
2018/11/23	0	0.00	1	40.35	39.95	-1	3,664	-0.03%
2018/11/21	5	39.95	0	0.00	40.30	5	3,716	0.13%
2018/11/20	0	0.00	4	40.00	40.30	-4	3,722	-0.11%
2018/11/16	5	39.58	1.3	40.40	40.45	3.7	3,768	0.10%
2018/11/14	8	38.75	2	38.75	39.10	6	3,785	0.16%
2018/11/13	13.3	39.01	1	37.85	39.20	12.3	3,790	0.32%
2018/11/12	5.3	39.57	1	39.85	39.10	4.3	3,715	0.12%
2018/11/09	42	41.21	11	41.45	41.50	31	3,620	0.86%
2018/11/06	0	0.00	2	43.30	43.25	-2	3,699	-0.05%
2018/11/02	1	43.25	1	43.20	43.35	0	3,802	0.00%
2018/10/31	0	0.00	1	43.35	43.55	-1	4,011	-0.02%
2018/10/30	0	0.00	32	42.51	42.55	-32	4,149	-0.77%
2018/10/29	30	41.50	30	41.90	41.50	0	4,138	0.00%
2018/10/26	10	41.05	0	0.00	41.55	10	4,157	0.24%
2018/10/25	0	0.00	14	41.80	41.80	-14	4,162	-0.34%
2018/10/24	1	41.40	1	42.55	42.50	0	4,211	0.00%
2018/10/23	32	41.85	0	0.00	42.10	32	4,224	0.76%
2018/10/22	1	42.40	0	0.00	42.60	1	4,259	0.02%
2018/10/19	13	42.26	1	42.30	42.50	12	4,270	0.28%
2018/10/18	1	42.80	0	0.00	42.80	1	4,251	0.02%
2018/10/17	0	0.00	1	43.35	43.30	-1	4,266	-0.02%
2018/10/16	3	42.68	0	0.00	42.65	3	4,240	0.07%
2018/10/15	12	42.97	0	0.00	42.60	12	4,238	0.28%
2018/10/12	0	0.00	1	43.00	43.60	-1	4,205	-0.02%
2018/10/11	4	42.95	2	42.93	43.35	2	4,201	0.05%
2018/10/09	1	45.30	0	0.00	45.60	1	4,095	0.02%
2018/10/08	0	0.00	1	45.70	45.50	-1	4,078	-0.02%
2018/10/05	20	45.54	1	45.60	45.70	19	4,128	0.46%
2018/10/04	24	46.30	4	46.33	46.30	20	4,180	0.48%
2018/10/03	10	47.15	0	0.00	47.00	10	4,167	0.24%
2018/10/02	17	47.42	7	47.30	47.30	10	4,181	0.24%
2018/09/28	59	48.05	50	48.55	48.00	9	4,210	0.21%
2018/09/26	1	47.75	0	0.00	47.80	1	4,112	0.02%
2018/09/20	6	47.96	0	0.00	47.70	6	4,109	0.15%
2018/09/19	2	48.00	2	48.15	48.25	0	4,106	0.00%
2018/09/18	0	0.00	59	48.14	47.90	-59	4,085	-1.44%
2018/09/17	0	0.00	7	47.30	47.30	-7	4,055	-0.17%
2018/09/14	2	47.20	0	0.00	47.20	2	4,064	0.05%
2018/09/11	0	0.00	21	45.83	46.45	-21	4,063	-0.52%
2018/09/10	1	45.70	0	0.00	45.85	1	4,137	0.02%
2018/09/07	20	46.25	1.2	46.69	46.65	18.8	4,176	0.45%
2018/09/06	1	46.00	1	46.65	46.65	0	4,185	0.00%
2018/09/05	27	46.16	0	0.00	46.15	27	4,179	0.65%
2018/09/03	0	0.00	2	46.93	46.95	-2	4,257	-0.05%
2018/08/31	5.2	45.89	111	46.85	46.90	-105.8	4,244	-2.49%	大賣/鉅額交易
2018/08/30	7	46.18	1	46.15	46.25	6	4,230	0.14%
2018/08/29	5	45.95	0	0.00	46.10	5	4,254	0.12%
2018/08/28	0	0.00	1	46.05	46.35	-1	4,274	-0.02%
2018/08/27	23	45.68	0	0.00	45.50	23	4,280	0.54%
2018/08/24	1	45.55	0	0.00	45.50	1	4,282	0.02%
2018/08/23	45	46.15	44	46.53	46.10	1	4,370	0.02%
2018/08/22	21	46.66	0	0.00	46.60	21	4,375	0.48%
2018/08/16	1	46.00	1	47.05	47.05	0	4,166	0.00%
2018/08/15	8	46.88	0	0.00	46.25	8	4,205	0.19%
2018/08/14	69	47.16	0	0.00	47.25	69	4,240	1.63%
2018/08/13	4	47.79	108	48.23	47.25	-104	4,268	-2.44%	大賣/鉅額交易
2018/08/07	50	49.05	62	49.32	49.45	-12	4,302	-0.28%
2018/08/06	2	48.33	13	48.76	48.80	-11	4,227	-0.26%
2018/08/03	0	0.00	1	46.90	47.05	-1	4,065	-0.02%
2018/08/02	30	46.90	32	47.37	46.80	-2	4,066	-0.05%
2018/07/31	0	0.00	1	47.30	47.30	-1	4,018	-0.02%
2018/07/27	0	0.00	3	46.68	46.85	-3	3,963	-0.08%
2018/07/26	1	45.50	0	0.00	45.65	1	3,899	0.03%
2018/07/24	0	0.00	1	45.55	45.80	-1	3,938	-0.03%
2018/07/20	0	0.00	10	44.90	45.20	-10	3,940	-0.25%
2018/07/19	1	45.30	0	0.00	45.10	1	3,922	0.03%
2018/07/18	0	0.00	2	45.50	45.65	-2	3,938	-0.05%
2018/07/17	0	0.00	2	45.15	45.30	-2	3,917	-0.05%
2018/07/16	55	44.40	0	0.00	44.40	55	3,900	1.41%
2018/07/13	165	44.24	7	44.40	44.40	158	3,966	3.98%	大買/鉅額交易
2018/07/12	6	45.46	204	45.50	46.00	-198	3,931	-5.04%	大賣/鉅額交易
2018/07/11	1	44.90	0	0.00	45.25	1	3,856	0.03%
2018/07/09	0	0.00	3	45.10	45.10	-3	3,846	-0.08%
2018/07/06	1	44.65	20	45.05	44.60	-19	3,884	-0.49%
2018/07/05	0	0.00	1	45.30	45.35	-1	3,842	-0.03%
2018/07/04	0	0.00	3	45.43	45.55	-3	3,880	-0.08%
2018/07/03	1	44.55	0	0.00	44.70	1	3,942	0.03%
2018/06/29	23	45.21	1	45.85	45.85	22	3,974	0.55%
2018/06/21	5	45.28	0	0.00	45.20	5	4,335	0.12%
2018/06/20	3	45.07	0	0.00	45.55	3	4,379	0.07%
2018/06/19	6	45.35	0	0.00	45.10	6	4,403	0.14%
2018/06/14	2	46.83	0	0.00	46.70	2	4,342	0.05%
2018/06/12	0	0.00	7	47.57	47.85	-7	4,403	-0.16%
2018/06/08	1	47.00	0	0.00	46.95	1	4,400	0.02%
2018/06/07	2	46.88	1.4	46.79	47.15	0.6	4,419	0.01%
2018/06/06	2	46.28	4	46.61	46.60	-2	4,452	-0.04%
2018/06/05	1	46.15	0	0.00	46.25	1	4,422	0.02%
2018/06/04	0.2	45.80	0	0.00	45.65	0.2	4,400	0.00%
2018/06/01	7	45.15	7	45.45	45.25	0	4,418	0.00%
2018/05/31	23	44.67	0	0.00	45.60	23	4,426	0.52%
2018/05/30	1.1	45.06	20	45.26	44.95	-18.9	4,338	-0.44%
2018/05/23	10	47.00	7	46.39	46.60	3	4,501	0.07%
2018/05/22	3	46.18	5	46.28	46.60	-2	4,522	-0.04%
2018/05/21	2	45.50	1	45.50	45.60	1	4,511	0.02%
2018/05/18	3	44.80	0	0.00	44.85	3	4,517	0.07%
2018/05/17	1	45.05	6	44.64	44.85	-5	4,645	-0.11%
2018/05/16	81	44.17	0	0.00	44.50	81	4,687	1.73%
2018/05/15	68	44.98	1	45.00	45.00	67	4,683	1.43%
2018/05/14	53	46.09	0	0.00	45.90	53	4,768	1.11%
2018/05/11	20	46.10	0	0.00	46.25	20	4,760	0.42%
2018/05/07	1	46.50	0	0.00	46.40	1	4,859	0.02%
2018/05/04	0.1	46.95	0	0.00	46.65	0.1	4,880	0.00%
2018/05/02	1	47.40	0	0.00	47.35	1	4,913	0.02%
2018/04/30	0	0.00	2	47.90	47.90	-2	4,936	-0.04%
2018/04/26	0	0.00	5	47.65	47.05	-5	4,953	-0.10%
2018/04/25	1	47.50	0	0.00	47.40	1	4,965	0.02%
2018/04/24	0	0.00	1	47.80	47.85	-1	5,014	-0.02%
2018/04/20	1	47.50	0	0.00	47.90	1	5,112	0.02%
2018/04/17	1	47.65	0	0.00	47.45	1	5,093	0.02%
2018/04/13	0	0.00	1	47.75	47.75	-1	5,192	-0.02%
2018/04/11	0	0.00	1	48.30	48.05	-1	5,262	-0.02%
2018/04/10	1	47.65	5	47.95	47.90	-4	5,278	-0.08%
2018/04/09	0	0.00	2	47.75	48.05	-2	5,268	-0.04%
2018/04/03	0	0.00	1	46.70	46.70	-1	5,250	-0.02%
2018/04/02	4	46.98	0	0.00	46.80	4	5,274	0.08%
2018/03/31	0	0.00	0.5	47.50	47.05	-0.5	5,295	-0.01%
2018/03/30	2	47.00	0	0.00	47.05	2	5,263	0.04%
2018/03/29	18	47.01	0	0.00	47.35	18	5,203	0.35%
2018/03/28	2	48.00	0	0.00	47.80	2	5,071	0.04%
2018/03/27	11	48.60	0	0.00	48.60	11	5,003	0.22%
2018/03/26	20	48.62	2	48.85	49.00	18	4,977	0.36%
2018/03/23	6	48.90	13	49.19	49.25	-7	4,943	-0.14%
2018/03/22	0	0.00	2.1	49.37	49.65	-2.1	4,920	-0.04%
2018/03/21	26	48.88	5	49.45	49.50	21	4,887	0.43%
2018/03/20	5	50.00	5	50.00	50.10	0	4,845	0.00%
2018/03/19	1	50.20	0	0.00	49.90	1	4,845	0.02%
2018/03/14	1	50.60	3	50.53	50.50	-2	4,772	-0.04%
2018/03/12	0	0.00	2	50.25	50.30	-2	4,801	-0.04%
2018/03/06	3	48.97	5	49.40	49.20	-2	5,016	-0.04%
2018/03/05	2	49.15	1	49.10	49.10	1	5,177	0.02%
2018/03/02	2	49.73	0	0.00	49.75	2	5,254	0.04%
2018/03/01	6	49.90	0	0.00	50.00	6	5,257	0.11%
2018/02/27	3	50.37	2	50.70	50.20	1	5,244	0.02%
2018/02/26	6	50.63	1	50.90	50.50	5	5,222	0.10%
2018/02/22	3	49.80	0	0.00	49.60	3	5,217	0.06%
2018/02/21	7	50.00	0	0.00	50.00	7	5,162	0.14%
2018/02/12	27	48.58	3	48.98	48.95	24	5,113	0.47%
2018/02/09	8	47.61	1	47.40	47.40	7	5,109	0.14%
2018/02/07	21	49.44	1	49.10	49.10	20	5,038	0.40%
2018/02/06	2	49.78	22	49.95	49.40	-20	5,004	-0.40%
2018/01/31	3.1	50.87	0	0.00	50.80	3.1	4,930	0.06%
2018/01/29	12	51.18	1	51.30	51.60	11	4,824	0.23%
2018/01/26	0	0.00	4	51.40	51.50	-4	4,775	-0.08%
2018/01/24	2	51.35	0	0.00	51.60	2	4,704	0.04%
2018/01/23	4.1	51.73	0	0.00	51.70	4.1	4,688	0.09%
2018/01/22	4	51.73	0	0.00	51.90	4	4,681	0.09%
2018/01/19	3	52.30	0	0.00	52.20	3	4,629	0.06%
2018/01/18	5	52.92	0	0.00	52.40	5	4,583	0.11%
2018/01/17	7	52.47	4	52.63	52.60	3	4,528	0.07%
2018/01/15	0	0.00	1	51.60	51.60	-1	4,386	-0.02%
2018/01/12	0	0.00	1	51.40	51.60	-1	4,365	-0.02%
2018/01/11	1	51.10	0	0.00	51.30	1	4,313	0.02%
2018/01/09	10	51.02	0	0.00	51.20	10	4,257	0.23%
2018/01/08	3	51.10	0	0.00	51.60	3	4,174	0.07%
2018/01/05	6	51.10	0	0.00	51.50	6	4,120	0.15%
2018/01/04	4	51.65	0	0.00	51.60	4	4,086	0.10%
2018/01/02	3	51.83	0	0.00	51.70	3	4,032	0.07%