正新 (2105)-統一券商分點個股進出

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
48.90
漲跌
▲0.65
漲幅
+1.35%
成交量
4,491張
產業
上市橡膠類股
968人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

統一券商分點個股進出
統一券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	5.9	48.04	8	48.21	48.25	-2.1	4,973	-0.04%
2024/05/03	1	47.05	299.6	47.05	46.90	-298.6	4,916	-6.07%	大賣/鉅額交易
2024/05/02	0.5	47.30	6	47.07	46.90	-5.5	4,905	-0.11%
2024/04/30	2.5	46.83	1.1	46.81	47.15	1.5	4,882	0.03%
2024/04/26	11	45.78	5.8	45.85	45.90	5.2	4,791	0.11%
2024/04/25	1	46.30	4.7	46.09	46.10	-3.7	4,756	-0.08%
2024/04/24	16	46.40	293.7	46.20	46.10	-277.6	4,755	-5.84%	大賣/鉅額交易
2024/04/23	50	47.28	0.2	47.38	47.10	49.8	4,688	1.06%
2024/04/22	0.3	47.11	1	47.45	47.45	-0.7	4,751	-0.01%
2024/04/19	6	46.90	68.6	47.46	46.90	-62.5	4,716	-1.33%
2024/04/18	0	48.19	47	47.92	47.85	-47	4,626	-1.01%
2024/04/17	1	47.85	1	48.20	48.00	0	4,650	0.00%
2024/04/16	4.1	48.65	55	48.35	48.20	-50.9	4,626	-1.10%
2024/04/15	36	49.49	15	49.54	49.45	21	4,574	0.46%
2024/04/12	20.2	48.96	16	49.01	48.70	4.2	4,535	0.09%
2024/04/11	65	49.48	1	49.65	49.20	64	4,517	1.42%
2024/04/10	5	49.13	6	49.23	49.10	-1	4,514	-0.02%
2024/04/09	9	49.73	7	49.13	49.65	2	4,568	0.04%
2024/04/08	6	48.83	0	0.00	48.55	6	4,601	0.13%
2024/04/03	3	48.47	155	48.22	48.70	-152	4,588	-3.31%	大賣/鉅額交易
2024/04/02	1	48.75	9	48.71	48.80	-8	4,561	-0.18%
2024/04/01	3	49.97	17	49.75	49.75	-14	4,560	-0.31%
2024/03/29	4	50.08	12	50.04	50.00	-8	4,566	-0.18%
2024/03/28	2	49.70	3	49.63	49.70	-1	4,531	-0.02%
2024/03/27	28	50.04	59.2	49.83	49.85	-31.2	4,663	-0.67%
2024/03/26	55.1	49.05	28	48.70	48.85	27.1	4,973	0.55%
2024/03/25	23	48.21	523	47.96	48.15	-500	5,384	-9.28%	大賣/鉅額交易
2024/03/22	10.1	48.31	16	48.28	48.10	-5.9	5,850	-0.10%
2024/03/21	25.6	48.81	70.5	48.55	49.15	-44.9	6,293	-0.71%
2024/03/20	122.9	48.69	14.8	48.20	48.40	108.1	6,762	1.60%	大買/鉅額交易
2024/03/19	75.7	48.22	47	48.09	47.80	28.7	6,807	0.42%
2024/03/18	110.3	49.50	64	49.43	49.50	46.3	6,858	0.68%	大買/
2024/03/15	56	47.98	11.1	47.80	48.20	44.9	6,781	0.66%
2024/03/14	121.7	47.72	21	47.81	47.65	100.7	6,721	1.50%	大買/
2024/03/13	5.1	46.30	2	46.18	46.60	3.1	6,724	0.05%
2024/03/12	839	46.40	15	46.47	46.50	824	6,803	12.11%	大買/鉅額交易
2024/03/11	5	46.15	1	45.91	46.10	4	6,963	0.06%
2024/03/08	97.7	46.23	34	46.19	46.30	63.7	7,198	0.88%
2024/03/07	33	45.74	29	45.72	45.90	4	7,479	0.05%
2024/03/06	2	45.73	24	45.87	46.05	-22	7,524	-0.29%
2024/03/05	4	46.16	34.1	46.22	46.05	-30.1	7,635	-0.39%
2024/03/04	1.7	46.57	3	46.68	46.75	-1.3	7,683	-0.02%
2024/03/01	1.5	46.38	2	46.48	46.65	-0.5	7,758	-0.01%
2024/02/29	3	46.55	10.4	46.74	46.95	-7.4	7,836	-0.09%
2024/02/27	1.3	46.13	0.3	46.25	46.30	1.1	7,785	0.01%
2024/02/26	1.5	46.10	19	46.21	46.20	-17.5	7,805	-0.22%
2024/02/23	0	46.05	2	46.23	46.30	-2	7,848	-0.03%
2024/02/22	3.6	46.05	2	45.98	46.30	1.6	7,894	0.02%
2024/02/21	0	0.00	13.1	45.64	45.85	-13.1	7,974	-0.16%
2024/02/20	7	45.80	21.2	45.96	46.00	-14.2	8,052	-0.18%
2024/02/19	18.8	46.51	4	46.30	46.40	14.8	8,186	0.18%
2024/02/16	5.1	46.11	23	46.18	46.55	-17.8	8,334	-0.21%
2024/02/15	1.3	45.60	11.3	45.48	45.10	-10	8,361	-0.12%
2024/02/05	3	45.45	28.5	45.46	45.45	-25.5	8,405	-0.30%
2024/02/02	6.4	45.29	119	45.52	45.70	-112.6	8,426	-1.34%	大賣/鉅額交易
2024/02/01	0	0.00	2	45.60	44.85	-2	8,426	-0.02%
2024/01/31	2	45.40	30.2	45.25	45.45	-28.2	8,453	-0.33%
2024/01/30	93	45.10	10.8	45.15	45.10	82.2	8,500	0.97%
2024/01/29	12.1	45.00	0	0.00	45.20	12.1	8,572	0.14%
2024/01/26	5	44.20	6	44.86	44.90	-1	8,578	-0.01%
2024/01/25	10	44.35	109	44.22	44.35	-99	8,606	-1.15%	大賣/
2024/01/24	7.2	44.09	101.2	44.09	44.15	-94	8,603	-1.09%	大賣/
2024/01/23	1.2	42.97	2.3	43.05	43.20	-1.1	8,675	-0.01%
2024/01/22	0	43.10	2	43.27	43.25	-2	8,707	-0.02%
2024/01/19	11.1	42.26	12	43.14	43.15	-0.9	8,706	-0.01%
2024/01/18	5	42.35	10.8	42.41	42.35	-5.8	8,755	-0.07%
2024/01/17	7	43.26	6.3	43.31	42.90	0.7	8,775	0.01%
2024/01/16	2.8	43.07	755.3	43.07	43.10	-752.5	8,733	-8.62%	大賣/鉅額交易
2024/01/15	1	43.90	423.6	43.70	43.65	-422.6	8,670	-4.87%	大賣/鉅額交易
2024/01/12	0	0.00	0.3	43.73	43.75	-0.3	8,720	0.00%
2024/01/11	5	42.98	24	43.20	43.60	-19	8,766	-0.22%
2024/01/10	71.2	43.95	17	44.01	43.95	54.2	8,745	0.62%
2024/01/09	3.3	44.88	1	44.85	44.75	2.3	8,781	0.03%
2024/01/08	5	45.10	25	45.23	45.10	-20	8,839	-0.23%
2024/01/05	10.9	45.32	12	45.30	45.00	-1.1	8,912	-0.01%
2024/01/04	17	45.00	39	45.01	44.95	-22	9,077	-0.24%
2024/01/03	153	44.85	5	44.91	44.95	148	9,315	1.59%	大買/鉅額交易
2024/01/02	17.6	45.11	39	45.43	45.55	-21.4	9,284	-0.23%
2023/12/29	20.8	44.90	11.2	45.29	44.90	9.6	9,312	0.10%
2023/12/28	3	44.95	7.3	45.09	45.00	-4.3	9,359	-0.05%
2023/12/27	12.9	44.86	16	44.65	44.90	-3.1	9,441	-0.03%
2023/12/26	3	44.45	11.1	44.57	44.50	-8.1	9,419	-0.09%
2023/12/25	7.1	45.02	61.2	45.12	44.75	-54.1	9,438	-0.57%
2023/12/22	45	45.96	28	46.24	45.45	17	9,439	0.18%
2023/12/21	30.1	46.31	44	46.61	47.90	-13.9	9,287	-0.15%
2023/12/20	81.3	46.65	32	46.33	47.00	49.3	8,874	0.56%
2023/12/19	27.9	46.42	38.9	45.86	46.25	-11	8,458	-0.13%
2023/12/18	51.1	46.34	57	46.31	46.60	-5.9	8,068	-0.07%
2023/12/15	113.3	45.42	7.9	45.42	45.35	105.3	7,684	1.37%	大買/鉅額交易
2023/12/14	5.5	45.23	546.4	45.24	45.30	-540.9	7,343	-7.37%	大賣/鉅額交易
2023/12/13	16	45.31	51.5	46.12	45.00	-35.5	7,361	-0.48%
2023/12/12	49	46.33	9	46.17	46.30	40	7,329	0.55%
2023/12/11	6	45.45	7.6	45.47	45.40	-1.6	7,273	-0.02%
2023/12/08	5	45.17	17	45.26	45.00	-12	7,356	-0.16%
2023/12/07	18.4	45.48	358	45.11	44.85	-339.6	7,324	-4.64%	大賣/鉅額交易
2023/12/06	36.7	45.21	8.1	45.17	45.00	28.6	7,366	0.39%
2023/12/05	712.1	44.15	9.8	44.13	44.25	702.4	7,404	9.49%	大買/鉅額交易
2023/12/04	1,175	45.87	91.9	46.24	44.70	1,083.1	7,195	15.05%	大買/鉅額交易
2023/12/01	11.3	47.13	16.8	46.73	46.50	-5.6	6,918	-0.08%
2023/11/30	9.1	47.13	22.7	47.37	47.05	-13.6	6,870	-0.20%
2023/11/29	23	47.49	47.9	47.54	47.30	-24.9	6,788	-0.37%
2023/11/28	144	47.51	458.1	47.47	47.45	-314.1	6,868	-4.57%	大買/大賣/鉅額交易
2023/11/27	37.1	47.00	10	46.95	46.85	27.1	6,925	0.39%
2023/11/24	1	46.05	20	46.28	46.10	-19	7,031	-0.27%
2023/11/22	56.2	46.37	45	46.34	46.20	11.2	7,191	0.16%
2023/11/21	63.7	46.08	4.1	46.15	46.10	59.6	7,189	0.83%
2023/11/20	11	45.73	22.7	45.81	45.65	-11.7	7,140	-0.16%
2023/11/17	14.4	46.43	54.5	46.37	46.55	-40	7,059	-0.57%
2023/11/16	37.6	46.73	114.2	46.66	45.90	-76.5	7,001	-1.09%	大賣/
2023/11/15	100	46.28	326.1	46.15	46.55	-226.1	6,860	-3.30%	大賣/鉅額交易
2023/11/14	34.7	45.90	29.2	45.83	45.50	5.5	6,711	0.08%
2023/11/13	161.7	45.20	18.1	45.09	45.65	143.6	6,650	2.16%	大買/鉅額交易
2023/11/10	14.2	45.11	10.1	44.92	44.80	4.1	6,582	0.06%
2023/11/09	15	44.73	15.1	44.67	44.80	-0.1	6,546	0.00%
2023/11/08	19	45.02	15.2	44.94	45.00	3.8	6,540	0.06%
2023/11/07	42.1	44.90	16.3	44.90	44.95	25.9	6,576	0.39%
2023/11/06	36.1	44.78	11	44.80	44.80	25.1	6,523	0.38%
2023/11/03	3.1	43.93	6	44.16	44.30	-2.9	6,454	-0.04%
2023/11/02	72	44.14	6	44.07	43.75	66	6,463	1.02%
2023/11/01	4	44.03	8	44.17	44.00	-4	6,434	-0.06%
2023/10/31	14.2	44.25	30.1	44.17	44.15	-15.9	6,443	-0.25%
2023/10/30	0.1	43.65	1	43.90	43.75	-0.9	6,415	-0.01%
2023/10/27	4	43.95	52	43.96	43.95	-48	6,430	-0.75%
2023/10/26	16	44.08	26	43.94	43.85	-10	6,457	-0.16%
2023/10/25	26	44.01	9.1	43.92	44.00	16.9	6,407	0.26%
2023/10/24	3	42.75	5.4	42.92	43.00	-2.4	6,363	-0.04%
2023/10/23	3	42.95	11.1	43.13	42.95	-8.1	6,353	-0.13%
2023/10/20	2.1	42.63	2.3	42.92	42.90	-0.2	6,343	0.00%
2023/10/19	8.4	43.06	264.3	43.17	43.40	-255.8	6,328	-4.04%	大賣/鉅額交易
2023/10/18	2	43.28	8.1	43.40	43.40	-6.1	6,305	-0.10%
2023/10/17	6.1	43.76	12.7	43.31	43.20	-6.6	6,268	-0.11%
2023/10/16	1.4	44.23	22.1	43.86	44.30	-20.7	6,264	-0.33%
2023/10/13	24	44.37	28.1	44.26	44.15	-4.1	6,248	-0.07%
2023/10/12	82	44.89	50.1	44.73	44.95	31.9	6,237	0.51%
2023/10/11	46.7	44.45	66.2	44.13	44.80	-19.5	6,100	-0.32%
2023/10/06	8	43.00	43	42.82	43.10	-35	5,908	-0.59%
2023/10/05	74.2	42.94	16.1	42.18	42.85	58.1	5,915	0.98%
2023/10/04	0.2	41.85	15.1	41.73	41.70	-14.9	5,877	-0.25%
2023/10/03	1.9	42.09	128.1	42.40	42.40	-126.2	5,940	-2.13%	大賣/鉅額交易
2023/10/02	4	42.68	3.3	43.06	42.45	0.7	5,915	0.01%
2023/09/28	6.8	42.51	3.3	42.71	42.50	3.4	5,972	0.06%
2023/09/27	1	42.35	7	42.34	42.45	-6	5,992	-0.10%
2023/09/26	1.3	42.90	9.8	42.53	42.60	-8.6	6,043	-0.14%
2023/09/25	11	42.48	1.4	42.68	42.60	9.7	6,147	0.16%
2023/09/22	256.3	42.90	5	43.18	42.90	251.3	6,185	4.06%	大買/鉅額交易
2023/09/21	11.1	42.82	14	42.94	42.60	-2.9	6,147	-0.05%
2023/09/20	8	43.52	31.5	43.59	43.40	-23.5	6,069	-0.39%
2023/09/19	50.4	43.90	40	43.81	43.90	10.4	6,058	0.17%
2023/09/18	21.4	43.09	29.2	43.11	43.10	-7.8	5,931	-0.13%
2023/09/15	48.9	42.50	24.2	42.52	42.65	24.6	5,870	0.42%
2023/09/14	2.4	42.66	82	42.68	42.75	-79.6	5,794	-1.37%
2023/09/13	97.4	42.42	14	42.31	42.65	83.4	5,816	1.43%
2023/09/12	11.2	41.57	18	41.44	41.80	-6.8	5,928	-0.11%
2023/09/11	23.1	41.68	39.5	41.63	41.65	-16.4	5,984	-0.27%
2023/09/08	40.1	41.03	19.2	40.60	41.40	20.9	5,956	0.35%
2023/09/07	1.1	39.65	4	39.68	39.70	-2.9	5,823	-0.05%
2023/09/06	1.1	39.63	5	39.73	39.75	-3.9	5,835	-0.07%
2023/09/05	0.1	39.85	1	40.05	40.00	-0.9	5,832	-0.02%
2023/09/04	7.3	40.57	91.1	40.42	40.10	-83.7	5,843	-1.43%
2023/09/01	112.6	40.40	161.5	40.36	40.45	-49	5,794	-0.85%	大買/大賣/
2023/08/31	5.8	39.27	22.4	39.35	39.65	-16.7	5,662	-0.29%
2023/08/30	36.1	40.05	31	39.72	39.75	5.1	5,531	0.09%
2023/08/29	26.3	39.17	20	39.21	39.55	6.3	5,428	0.12%
2023/08/28	5	37.60	1.2	37.61	37.50	3.8	5,286	0.07%
2023/08/25	0	0.00	1,004.3	37.53	37.40	-1,004.3	5,640	-17.81%	大賣/鉅額交易
2023/08/24	50	37.80	0.3	38.02	37.85	49.7	5,661	0.88%
2023/08/23	0	0.00	1	38.00	38.10	-1	5,674	-0.02%
2023/08/22	0	0.00	2	37.75	38.05	-2	5,697	-0.04%
2023/08/21	2	37.85	502.4	37.86	37.95	-500.4	5,720	-8.75%	大賣/鉅額交易
2023/08/18	0	0.00	9	37.80	37.75	-9	5,780	-0.16%
2023/08/16	7	37.56	13.8	37.55	37.40	-6.8	5,862	-0.12%
2023/08/15	1	37.95	2.9	37.97	37.95	-1.9	5,904	-0.03%
2023/08/14	0	0.00	2.9	37.70	37.45	-2.9	5,955	-0.05%
2023/08/11	0	37.90	500.1	38.19	38.40	-500.1	5,999	-8.34%	大賣/鉅額交易
2023/08/10	1	36.90	3	36.97	36.90	-2	6,087	-0.03%
2023/08/09	0	37.30	33	37.39	37.35	-33	6,098	-0.54%
2023/08/08	0	0.00	5	37.40	37.70	-5	6,100	-0.08%
2023/08/07	2	37.20	1.2	37.15	37.35	0.8	6,091	0.01%
2023/08/04	9	37.28	0.4	37.50	37.15	8.7	6,111	0.14%
2023/08/02	7.1	37.44	397.8	37.42	37.35	-390.8	6,103	-6.40%	大賣/鉅額交易
2023/08/01	13	37.84	0.3	37.95	37.90	12.7	6,041	0.21%
2023/07/31	102	38.50	505.4	38.53	38.45	-403.4	6,033	-6.69%	大買/大賣/鉅額交易
2023/07/28	4	38.45	4	38.62	38.70	0	6,153	0.00%
2023/07/27	0	0.00	701.2	38.59	38.60	-701.2	6,135	-11.43%	大賣/鉅額交易
2023/07/26	0	0.00	10	38.42	38.35	-10	6,140	-0.16%
2023/07/25	0	0.00	5.2	38.25	38.50	-5.2	6,161	-0.08%
2023/07/24	11	37.73	16.1	37.73	38.00	-5.1	6,157	-0.08%
2023/07/21	1	38.30	0	0.00	38.40	1	6,166	0.02%
2023/07/20	2	38.60	4.2	38.38	38.80	-2.2	6,193	-0.04%
2023/07/19	110	38.68	4.1	38.95	38.40	105.9	6,171	1.72%	大買/鉅額交易
2023/07/18	7	38.87	26.9	39.01	39.15	-19.9	6,127	-0.33%
2023/07/17	20	39.44	2.2	38.85	39.50	17.8	6,114	0.29%
2023/07/14	0	0.00	7	39.09	39.15	-7	6,074	-0.12%
2023/07/13	5	39.27	8.5	39.42	39.10	-3.5	6,069	-0.06%
2023/07/12	5	39.50	8.7	39.49	39.70	-3.7	6,059	-0.06%
2023/07/11	25	39.65	22	39.65	39.75	3	6,101	0.05%
2023/07/10	29	40.07	6.8	39.45	39.45	22.2	6,112	0.36%
2023/07/07	64	38.75	2.8	38.64	38.75	61.2	6,073	1.01%
2023/07/06	83.3	39.38	708.8	39.34	39.30	-625.5	6,028	-10.38%	大賣/鉅額交易
2023/07/05	10	38.99	9.8	39.14	38.95	0.2	5,979	0.00%
2023/07/04	6	39.23	555.6	39.09	39.20	-549.6	5,923	-9.28%	大賣/鉅額交易
2023/07/03	9	39.34	5.7	39.91	39.30	3.3	5,856	0.06%
2023/06/30	15	40.45	3.2	40.51	40.15	11.8	5,786	0.20%
2023/06/29	1.1	40.69	85.3	41.08	41.10	-84.2	5,711	-1.47%
2023/06/28	5.4	40.76	0	0.00	40.75	5.4	5,743	0.09%
2023/06/27	5.5	40.90	68	41.04	40.80	-62.5	5,768	-1.08%
2023/06/26	9.2	40.92	21.4	40.78	40.75	-12.2	5,909	-0.21%
2023/06/21	10.2	40.90	0	0.00	41.00	10.2	6,390	0.16%
2023/06/20	0	0.00	0.2	41.25	41.05	-0.2	6,355	0.00%
2023/06/19	12.5	41.11	206	41.15	41.20	-193.5	6,291	-3.08%	大賣/鉅額交易
2023/06/16	7.5	41.39	8.2	41.42	41.15	-0.7	6,174	-0.01%
2023/06/15	17	40.50	10	40.48	40.55	7	5,878	0.12%
2023/06/14	233	40.25	9.1	40.18	40.25	224	5,792	3.87%	大買/鉅額交易
2023/06/13	0	0.00	11	39.33	39.40	-11	5,689	-0.19%
2023/06/12	21	39.15	103	38.95	38.85	-82	5,626	-1.46%	大賣/
2023/06/09	0	0.00	119	38.35	38.80	-119	5,604	-2.12%	大賣/鉅額交易
2023/06/08	4	38.38	8.3	38.38	38.55	-4.3	5,569	-0.08%
2023/06/07	0	0.00	5.1	38.95	38.85	-5.1	5,560	-0.09%
2023/06/06	4	38.56	3.9	38.72	38.70	0.1	5,546	0.00%
2023/06/05	11.1	38.88	18	38.94	38.80	-6.9	5,535	-0.12%
2023/06/02	0	0.00	26.4	38.49	39.10	-26.4	5,501	-0.48%
2023/06/01	26	37.92	100.3	38.02	37.85	-74.3	5,443	-1.37%
2023/05/31	269.5	39.00	21.3	39.81	39.00	248.2	5,339	4.65%	大買/鉅額交易
2023/05/30	13	39.77	21.3	39.62	39.80	-8.3	4,973	-0.17%
2023/05/29	1	39.60	1	39.75	39.60	0	4,950	0.00%
2023/05/26	5.2	39.47	44.5	39.56	39.50	-39.3	4,994	-0.79%
2023/05/25	5	39.70	111	40.00	39.90	-106	4,979	-2.13%	大賣/鉅額交易
2023/05/24	25.1	39.53	197.8	39.58	39.80	-172.7	4,942	-3.49%	大賣/鉅額交易
2023/05/23	1	40.00	0	0.00	39.95	1	4,911	0.02%
2023/05/22	0.6	40.50	0	0.00	40.50	0.6	4,841	0.01%
2023/05/19	0	0.00	61	40.24	40.15	-61	4,785	-1.27%
2023/05/18	25	39.87	7	39.91	40.00	18	4,717	0.38%
2023/05/17	22	39.70	5	39.80	39.80	17	4,637	0.37%
2023/05/16	15	39.73	37	39.68	39.75	-22	4,545	-0.48%
2023/05/15	9	38.63	5.1	38.83	38.90	3.9	4,385	0.09%
2023/05/12	42	38.46	0	38.56	38.50	42	4,346	0.97%
2023/05/11	42	38.46	0	38.56	38.55	42	4,328	0.97%
2023/05/10	69	38.31	2.6	38.42	38.70	66.4	4,325	1.54%
2023/05/09	47	38.33	230	38.47	38.40	-183	4,345	-4.21%	大賣/鉅額交易
2023/05/08	30	38.48	14	38.41	38.60	16	4,379	0.37%
2023/05/05	34.4	38.50	14	39.00	38.40	20.4	4,375	0.47%
2023/05/04	455	38.73	204	38.80	38.80	251	4,338	5.79%	大買/大賣/鉅額交易
2023/05/03	0	0.00	2	37.80	37.85	-2	4,181	-0.05%
2023/04/28	0	0.00	11	37.70	37.80	-11	4,273	-0.26%
2023/04/27	0.7	37.35	160	37.15	37.50	-159.3	4,251	-3.75%	大賣/鉅額交易
2023/04/26	18	36.85	58	36.98	37.10	-40	4,243	-0.94%
2023/04/25	191.9	37.24	2	37.15	36.95	189.9	4,220	4.50%	大買/鉅額交易
2023/04/24	80.2	37.09	1	36.95	37.15	79.2	4,179	1.90%
2023/04/21	66.4	36.82	1	37.10	36.90	65.4	4,181	1.56%
2023/04/20	30.8	36.91	1	36.90	36.90	29.8	4,174	0.71%
2023/04/19	39.9	37.33	23	37.51	37.40	16.9	4,191	0.40%
2023/04/18	11.8	37.51	14	37.40	37.40	-2.2	4,153	-0.05%
2023/04/17	30.3	37.75	26	37.89	37.90	4.3	4,106	0.10%
2023/04/14	325.7	38.10	4	38.00	38.00	321.7	4,047	7.95%	大買/鉅額交易
2023/04/13	151.7	37.63	102	37.35	37.30	49.7	3,959	1.26%	大買/大賣/
2023/04/12	75.4	37.65	3	37.50	37.75	72.4	3,885	1.86%
2023/04/11	3	37.10	100	37.02	37.10	-97	3,792	-2.56%
2023/04/10	100	37.25	52	37.21	37.15	48	3,765	1.27%
2023/04/07	5	36.56	6	36.71	36.80	-1	3,711	-0.03%
2023/04/06	52	36.30	0	0.00	36.25	52	3,686	1.41%
2023/03/31	7	36.94	119	36.74	36.55	-112	3,645	-3.07%	大賣/鉅額交易
2023/03/29	200	35.93	319.3	36.01	36.55	-119.3	3,540	-3.37%	大買/大賣/鉅額交易
2023/03/28	0	0.00	108.2	36.08	35.95	-108.2	3,482	-3.11%	大賣/鉅額交易
2023/03/27	15.1	37.37	167	36.83	36.20	-151.9	3,425	-4.43%	大賣/鉅額交易
2023/03/24	121	37.70	807.2	37.31	37.65	-686.2	3,235	-21.21%	大買/大賣/鉅額交易
2023/03/23	4	34.79	6	34.83	34.95	-2	2,687	-0.07%
2023/03/22	6	34.63	1	34.65	34.65	5	2,670	0.19%
2023/03/21	0	0.00	1	34.30	34.25	-1	2,696	-0.04%
2023/03/17	86	33.97	0	0.00	33.95	86	2,721	3.16%
2023/03/16	0	0.00	1	34.10	34.05	-1	2,633	-0.04%
2023/03/14	0	0.00	4.5	34.31	34.30	-4.5	2,618	-0.17%
2023/03/13	0	0.00	12	34.28	34.65	-12	2,609	-0.46%
2023/03/10	20	34.50	0	0.00	34.40	20	2,630	0.76%
2023/03/09	2	34.60	26	34.64	34.60	-24	2,642	-0.91%
2023/03/07	0	35.00	0	0.00	34.95	0	2,691	0.00%
2023/03/06	0	0.00	1	34.95	35.10	-1	2,698	-0.04%
2023/03/03	0	0.00	1	34.45	34.40	-1	2,662	-0.04%
2023/03/01	0	0.00	4	34.45	34.00	-4	2,684	-0.15%
2023/02/24	4	34.25	0	0.00	34.25	4	2,630	0.15%
2023/02/23	0	35.00	1	35.10	34.85	-1	2,545	-0.04%
2023/02/22	20	34.70	7.2	34.60	34.60	12.8	2,526	0.51%
2023/02/21	0.5	35.00	0	0.00	35.05	0.5	2,524	0.02%
2023/02/20	0	0.00	1	34.60	34.60	-1	2,503	-0.04%
2023/02/17	0	0.00	7.2	34.54	34.55	-7.2	2,533	-0.29%
2023/02/16	10	34.25	0	0.00	34.30	10	2,585	0.39%
2023/02/15	20	34.15	10	34.13	34.05	10	2,635	0.38%
2023/02/14	10	34.15	7.2	34.20	34.20	2.8	2,654	0.10%
2023/02/10	3	33.90	2	33.80	33.95	1	2,675	0.04%
2023/02/09	0	0.00	1	34.10	33.90	-1	2,706	-0.04%
2023/02/08	12	33.99	0	0.00	33.90	12	2,696	0.44%
2023/02/06	10	34.40	2	34.25	34.15	8	2,643	0.30%
2023/02/03	3	34.58	0	0.00	34.55	3	2,624	0.11%
2023/02/01	6	34.65	0	0.00	34.70	6	2,665	0.23%
2023/01/31	0	0.00	38.2	34.63	34.50	-38.2	2,718	-1.41%
2023/01/30	22	34.82	127.7	34.70	34.90	-105.7	2,683	-3.94%	大賣/鉅額交易
2023/01/17	0	0.00	38	34.50	34.50	-38	2,620	-1.45%
2023/01/16	312	34.55	0	0.00	34.40	312	2,664	11.71%	大買/鉅額交易
2023/01/13	38	34.20	38	34.59	34.20	0	2,737	0.00%
2023/01/12	0	0.00	1	34.80	34.75	-1	2,883	-0.03%
2023/01/11	247	34.74	0	0.00	34.70	247	2,893	8.54%	大買/鉅額交易
2023/01/10	0	0.00	205	34.67	34.85	-205	2,918	-7.02%	大賣/鉅額交易
2023/01/09	80	34.66	5	34.95	34.75	75	2,948	2.54%
2023/01/06	0	0.00	1	34.40	34.40	-1	2,932	-0.03%
2023/01/03	2	34.10	0	0.00	34.10	2	3,114	0.06%
2022/12/28	1	34.00	1	34.25	34.00	0	3,284	0.00%
2022/12/27	150	34.33	0	0.00	34.20	150	3,307	4.53%	大買/鉅額交易
2022/12/26	186	33.94	0	0.00	34.05	186	3,388	5.49%	大買/鉅額交易
2022/12/23	1	33.60	1	33.60	33.75	0	3,528	0.00%
2022/12/21	0	0.00	15	33.60	33.60	-15	3,770	-0.40%
2022/12/20	3	33.70	0	0.00	33.70	3	3,853	0.08%
2022/12/19	0	0.00	1	33.95	34.20	-1	4,005	-0.02%
2022/12/14	0	0.00	12	34.55	34.55	-12	4,494	-0.27%
2022/12/13	0	0.00	18	34.10	34.10	-18	4,668	-0.39%
2022/12/08	5	34.50	12	34.40	34.50	-7	5,774	-0.12%
2022/12/02	1	35.00	3	34.90	34.90	-2	6,221	-0.03%
2022/12/01	302	34.84	0	0.00	34.55	302	6,223	4.85%	大買/鉅額交易
2022/11/30	0	0.00	1	34.95	34.95	-1	6,192	-0.02%
2022/11/28	0	0.00	2	33.75	33.95	-2	6,121	-0.03%
2022/11/25	0	0.00	1	34.25	34.35	-1	6,128	-0.02%
2022/11/24	0	0.00	1	34.15	34.25	-1	6,164	-0.02%
2022/11/23	0	0.00	1	33.75	33.80	-1	6,163	-0.02%
2022/11/22	0	0.00	1	33.55	33.50	-1	6,194	-0.02%
2022/11/21	3.1	33.50	3	33.67	33.75	0.1	6,196	0.00%
2022/11/18	1	33.50	3	33.65	33.50	-2	6,206	-0.03%
2022/11/17	7	33.75	10	33.70	33.75	-3	6,205	-0.05%
2022/11/16	29	33.80	50	34.09	33.80	-21	6,202	-0.34%
2022/11/15	4	34.45	38	34.45	34.45	-34	6,180	-0.55%
2022/11/14	0	0.00	5	34.08	34.20	-5	6,154	-0.08%
2022/11/11	3	33.35	721	33.33	33.35	-718	6,101	-11.77%	大賣/鉅額交易
2022/11/10	0	0.00	502	33.08	33.05	-502	6,081	-8.25%	大賣/鉅額交易
2022/11/09	11	33.45	1	33.45	33.45	10	6,120	0.16%
2022/11/08	8	33.46	2	33.45	33.45	6	6,181	0.10%
2022/11/07	0.1	33.10	2	33.63	33.60	-1.9	6,252	-0.03%
2022/11/04	21	32.75	0	0.00	32.95	21	6,288	0.33%
2022/11/02	1	33.25	3	33.00	33.00	-2	6,321	-0.03%
2022/11/01	0	0.00	2	32.95	33.05	-2	6,326	-0.03%
2022/10/31	3	32.30	1	32.60	32.30	2	6,311	0.03%
2022/10/28	3	32.60	8	32.46	32.40	-5	6,352	-0.08%
2022/10/27	0	0.00	1	33.25	33.05	-1	6,348	-0.02%
2022/10/26	5	31.90	51	32.15	32.10	-46	6,306	-0.73%
2022/10/25	3	32.05	0	0.00	32.10	3	6,335	0.05%
2022/10/21	4	32.30	242	32.22	32.00	-238	6,274	-3.79%	大賣/鉅額交易
2022/10/20	60	32.64	1	32.50	32.80	59	6,191	0.95%
2022/10/19	0	0.00	48	33.64	33.50	-48	6,021	-0.80%
2022/10/18	7	33.95	215	33.93	33.95	-208	6,068	-3.43%	大賣/鉅額交易
2022/10/17	52	33.86	0	0.00	34.00	52	6,113	0.85%
2022/10/14	7	34.13	0	0.00	34.10	7	6,106	0.11%
2022/10/13	4	34.23	81	34.68	34.05	-77	6,135	-1.26%
2022/10/12	3	34.90	0	0.00	34.85	3	6,108	0.05%
2022/10/11	305	34.50	0	0.00	34.55	305	6,132	4.97%	大買/鉅額交易
2022/10/07	1	35.25	0	0.00	35.25	1	6,118	0.02%
2022/10/06	0	0.00	1	36.10	35.80	-1	6,159	-0.02%
2022/10/05	27.1	35.59	6	35.84	35.70	21.1	6,143	0.34%
2022/10/04	7	35.42	0	0.00	35.35	7	6,091	0.11%
2022/10/03	4	35.20	4	35.33	35.00	0	6,085	0.00%
2022/09/30	33	35.61	0	0.00	35.70	33	6,141	0.54%
2022/09/29	41	36.50	250	36.64	36.40	-209	6,023	-3.47%	大賣/鉅額交易
2022/09/28	6	36.59	21	36.58	36.30	-15	5,964	-0.25%
2022/09/27	36.2	36.94	0	0.00	37.05	36.2	5,867	0.62%
2022/09/26	29.1	36.93	201	36.71	36.95	-172	5,802	-2.96%	大賣/鉅額交易
2022/09/23	55.2	37.80	63	37.80	37.35	-7.9	5,675	-0.14%
2022/09/22	244	38.47	8	38.55	38.80	236	5,493	4.30%	大買/鉅額交易
2022/09/21	207	39.68	138	39.41	39.25	69	5,417	1.27%	大買/大賣/
2022/09/20	6	39.44	106	39.56	39.60	-100	5,266	-1.90%	大賣/
2022/09/19	154	38.99	10	39.19	39.45	144	5,117	2.81%	大買/鉅額交易
2022/09/16	74	38.98	160	39.43	39.50	-86	4,957	-1.73%	大賣/
2022/09/15	2,318	38.89	12.4	38.73	38.40	2,305.6	4,576	50.38%	大買/鉅額交易
2022/09/14	170.4	37.34	40	36.73	37.70	130.4	4,040	3.23%	大買/鉅額交易
2022/09/13	1	35.40	0	0.00	35.95	1	3,724	0.03%
2022/09/12	0	0.00	64	35.10	35.20	-64	3,641	-1.76%
2022/09/07	250	34.21	0	0.00	34.15	250	3,737	6.69%	大買/鉅額交易
2022/09/06	0	0.00	1	34.55	34.60	-1	3,718	-0.03%
2022/09/02	0.1	34.80	1	35.00	34.80	-0.9	3,767	-0.02%
2022/09/01	2	35.00	1	34.85	35.00	1	3,754	0.03%
2022/08/30	1	34.95	0	0.00	34.95	1	3,735	0.03%
2022/08/29	1	34.55	0.6	34.55	34.55	0.4	3,733	0.01%
2022/08/26	0	0.00	1	35.30	35.35	-1	3,729	-0.03%
2022/08/25	0.1	35.30	1	35.25	35.15	-0.9	3,749	-0.02%
2022/08/22	0	0.00	1	35.20	35.20	-1	4,064	-0.02%
2022/08/19	79	35.39	2	35.45	35.35	77	4,090	1.88%
2022/08/18	10	35.56	0	0.00	35.50	10	4,097	0.24%
2022/08/17	0	0.00	4	35.60	35.60	-4	4,128	-0.10%
2022/08/16	125	35.29	0	0.00	35.50	125	4,111	3.04%	大買/鉅額交易
2022/08/15	1	35.10	1	34.85	34.95	0	4,082	0.00%
2022/08/12	300	35.22	1	34.85	35.20	299	4,089	7.31%	大買/鉅額交易
2022/08/10	2	34.50	0	0.00	34.50	2	4,014	0.05%
2022/08/09	1	34.60	2	34.58	34.55	-1	4,035	-0.02%
2022/08/08	1	34.85	1	34.80	34.80	0	4,014	0.00%
2022/08/05	1	35.00	184	34.86	35.00	-183	4,001	-4.57%	大賣/鉅額交易
2022/08/04	2	34.85	601	34.55	34.50	-599	4,021	-14.89%	大賣/鉅額交易
2022/08/03	0	0.00	2	35.65	35.75	-2	3,969	-0.05%
2022/08/02	3	35.65	8	35.75	35.80	-5	3,958	-0.13%
2022/08/01	5	36.08	5	35.92	36.10	0	3,941	0.00%
2022/07/29	5	35.37	3	35.48	35.45	2	3,918	0.05%
2022/07/28	7	35.24	2	35.38	35.30	5	3,920	0.13%
2022/07/27	0	0.00	2	35.30	35.35	-2	3,904	-0.05%
2022/07/26	2	35.20	2	35.20	35.20	0	3,903	0.00%
2022/07/25	0	0.00	5	34.81	35.15	-5	3,902	-0.13%
2022/07/22	7	35.61	0	0.00	35.60	7	3,851	0.18%
2022/07/21	1	35.70	4	36.05	36.15	-3	3,840	-0.08%
2022/07/20	5	36.39	93	35.89	35.80	-88	3,799	-2.32%
2022/07/19	16	36.60	0	0.00	36.65	16	3,781	0.42%
2022/07/18	40	36.31	0	0.00	36.60	40	3,752	1.07%
2022/07/15	20	36.03	18	36.24	36.30	2	3,706	0.05%
2022/07/14	29	35.63	12	35.96	36.05	17	3,698	0.46%
2022/07/13	30	35.35	15	35.24	35.25	15	3,643	0.41%
2022/07/12	506	34.98	15	35.04	34.90	491	3,605	13.62%	大買/鉅額交易
2022/07/11	4	36.08	2	35.75	35.60	2	3,595	0.06%
2022/07/08	18	35.87	0	0.00	36.10	18	3,582	0.50%
2022/07/07	1	35.20	0	0.00	35.15	1	3,462	0.03%
2022/07/06	2	34.70	0	0.00	34.70	2	3,468	0.06%
2022/07/05	24	35.42	0	0.00	35.45	24	3,482	0.69%
2022/07/01	3	34.98	1	34.80	34.25	2	3,466	0.06%
2022/06/30	1	35.60	1	35.35	35.40	0	3,467	0.00%
2022/06/29	4	35.93	15	35.80	35.65	-11	3,500	-0.31%
2022/06/27	16	35.79	18	35.69	35.70	-2	3,569	-0.06%
2022/06/24	0	0.00	450	35.51	35.45	-450	3,554	-12.66%	大賣/鉅額交易
2022/06/23	15	35.00	30	35.06	35.10	-15	3,521	-0.43%
2022/06/22	1	34.70	1	34.45	34.45	0	3,497	0.00%
2022/06/20	32	34.01	23	34.06	33.75	9	3,500	0.26%
2022/06/16	1	34.90	0	35.70	34.85	1	3,401	0.03%
2022/06/15	5	35.10	0	0.00	35.05	5	3,443	0.15%
2022/06/14	0	0.00	1	34.85	34.95	-1	3,466	-0.03%
2022/06/13	0	0.00	1	34.85	34.70	-1	3,498	-0.03%
2022/06/10	0.1	35.40	7	35.45	35.50	-6.9	3,485	-0.20%
2022/06/09	1	35.75	1	35.70	35.75	0	3,502	0.00%
2022/06/07	15	35.55	0	0.00	35.65	15	3,468	0.43%
2022/06/06	1	35.30	1	35.65	35.70	0	3,470	0.00%
2022/06/02	0	0.00	1	35.50	35.50	-1	3,526	-0.03%
2022/06/01	2	35.45	1	35.30	35.25	1	3,623	0.03%
2022/05/31	0	0.00	2	34.88	35.55	-2	3,606	-0.06%
2022/05/30	1	35.15	81	35.10	35.30	-80	3,395	-2.36%
2022/05/27	4	34.65	6	34.72	34.75	-2	3,357	-0.06%
2022/05/26	1	34.30	1	34.70	34.40	0	3,371	0.00%
2022/05/25	17	34.60	2	34.35	34.50	15	3,454	0.43%
2022/05/24	25	33.86	0	0.00	33.85	25	3,508	0.71%
2022/05/23	51	33.99	0	0.00	33.95	51	3,506	1.45%
2022/05/20	0	0.00	8	34.28	34.40	-8	3,522	-0.23%
2022/05/19	0	0.00	9	33.87	33.95	-9	3,484	-0.26%
2022/05/18	14	34.15	33	34.43	34.75	-19	3,484	-0.55%
2022/05/17	58	34.37	4	34.13	34.30	54	3,494	1.55%
2022/05/16	0	0.00	3	33.47	33.60	-3	3,472	-0.09%
2022/05/13	8	33.30	5	33.32	33.30	3	3,480	0.09%
2022/05/12	721	32.98	2	33.00	33.00	719	3,515	20.45%	大買/鉅額交易
2022/05/11	0	0.00	1	33.00	33.00	-1	3,504	-0.03%
2022/05/10	0	0.00	2	33.03	33.25	-2	3,543	-0.06%
2022/05/09	2	33.45	0	0.00	33.45	2	3,561	0.06%
2022/05/06	5	33.80	0	0.00	33.70	5	3,626	0.14%
2022/04/29	0	0.00	4	33.68	33.45	-4	3,837	-0.10%
2022/04/28	0	0.00	1	33.30	33.50	-1	3,881	-0.03%
2022/04/27	0	0.00	101	33.40	33.40	-101	3,860	-2.62%	大賣/鉅額交易
2022/04/26	5	33.95	1	33.85	33.95	4	3,837	0.10%
2022/04/22	2	34.35	0	0.00	34.40	2	3,817	0.05%
2022/04/20	8	34.11	0	0.00	34.15	8	3,889	0.21%
2022/04/19	0	0.00	1	34.35	34.05	-1	3,882	-0.03%
2022/04/18	11	34.05	0	0.00	34.05	11	3,924	0.28%
2022/04/15	1	34.25	6	34.26	34.25	-5	3,938	-0.13%
2022/04/14	1	34.75	0	0.00	34.75	1	3,966	0.03%
2022/04/11	4	34.51	0	0.00	34.40	4	4,054	0.10%
2022/04/07	1	34.95	0	0.00	34.95	1	4,116	0.02%
2022/04/01	0	0.00	6	35.74	35.90	-6	4,226	-0.14%
2022/03/31	0	0.00	1	35.65	35.45	-1	4,354	-0.02%
2022/03/30	6	35.25	7	35.63	35.30	-1	4,321	-0.02%
2022/03/29	11	34.92	2	34.90	34.60	9	4,231	0.21%
2022/03/28	1	34.85	1	34.55	34.85	0	4,227	0.00%
2022/03/25	0	0.00	1	34.90	34.85	-1	4,247	-0.02%
2022/03/24	3	35.07	110	35.08	35.05	-107	4,304	-2.49%	大賣/鉅額交易
2022/03/23	1	35.45	295	35.45	35.50	-294	4,354	-6.75%	大賣/鉅額交易
2022/03/21	3	35.45	3	35.45	35.60	0	4,402	0.00%
2022/03/18	15	35.12	2	35.00	35.00	13	4,448	0.29%
2022/03/16	3	34.55	0	0.00	34.85	3	4,587	0.07%
2022/03/15	2	34.63	123	34.50	34.70	-121	4,883	-2.48%	大賣/鉅額交易
2022/03/14	1	35.05	1	34.60	35.05	0	4,982	0.00%
2022/03/10	0	0.00	4	34.60	34.80	-4	5,074	-0.08%
2022/03/09	1	34.25	4	34.19	34.15	-3	5,072	-0.06%
2022/03/08	101	33.95	0	0.00	34.00	101	5,077	1.99%	大買/鉅額交易
2022/03/07	5	34.36	111	34.13	34.20	-106	5,080	-2.09%	大賣/鉅額交易
2022/03/04	0	0.00	15	35.05	35.05	-15	5,129	-0.29%
2022/03/02	1	35.40	312	35.42	35.40	-311	5,195	-5.99%	大賣/鉅額交易
2022/03/01	1	35.55	0	0.00	35.65	1	5,198	0.02%
2022/02/25	2	35.60	0	0.00	35.60	2	5,207	0.04%
2022/02/24	2	35.23	1	35.10	35.05	1	5,142	0.02%
2022/02/23	22	35.90	0	0.00	35.70	22	5,087	0.43%
2022/02/22	0	0.00	12	35.95	35.80	-12	5,118	-0.23%
2022/02/21	0	0.00	2.6	36.13	36.40	-2.6	5,111	-0.05%
2022/02/18	9	36.00	1	35.95	35.95	8	5,107	0.16%
2022/02/17	0	0.00	10	36.00	36.30	-10	5,115	-0.20%
2022/02/16	33	35.73	2	35.60	35.60	31	5,102	0.61%
2022/02/15	0	0.00	1	35.40	35.15	-1	5,129	-0.02%
2022/02/14	4	35.30	0	0.00	35.25	4	5,187	0.08%
2022/02/11	3	35.90	0	0.00	35.75	3	5,191	0.06%
2022/02/10	1	36.35	16	36.48	36.35	-15	5,222	-0.29%
2022/02/09	0	0.00	1	36.35	36.35	-1	5,230	-0.02%
2022/02/08	2	36.40	3	36.35	36.35	-1	5,239	-0.02%
2022/02/07	3	36.18	1	35.35	36.10	2	5,196	0.04%
2022/01/26	13	34.58	4	34.56	34.55	9	5,093	0.18%
2022/01/25	3	34.57	57	34.55	34.55	-54	5,130	-1.05%
2022/01/24	7	35.03	0	0.00	35.10	7	5,082	0.14%
2022/01/21	11	35.26	1	35.20	35.45	10	5,139	0.19%
2022/01/19	1	35.35	0	0.00	35.35	1	5,164	0.02%
2022/01/14	13	35.59	0	0.00	35.40	13	5,163	0.25%
2022/01/13	0	0.00	1	36.00	36.00	-1	5,183	-0.02%
2022/01/12	2	36.00	2	35.90	36.00	0	5,146	0.00%
2022/01/11	14	35.67	0	0.00	35.90	14	5,132	0.27%
2022/01/10	16	35.38	1	35.30	35.30	15	5,111	0.29%
2022/01/07	4	35.38	0	0.00	35.35	4	5,124	0.08%
2022/01/06	4	35.60	0	0.00	35.65	4	5,081	0.08%
2022/01/05	100	36.19	18	35.98	35.75	82	5,096	1.61%
2022/01/04	2	35.75	12	35.81	35.90	-10	5,108	-0.20%
2022/01/03	0	0.00	31	36.33	35.85	-31	5,109	-0.61%
2021/12/30	0	0.00	1	36.45	36.10	-1	5,105	-0.02%
2021/12/29	4	36.66	0	0.00	36.55	4	5,126	0.08%
2021/12/28	5	36.65	19.2	36.98	36.65	-14.2	5,134	-0.28%
2021/12/27	18	36.81	86	36.60	37.20	-68	5,044	-1.35%
2021/12/23	1	35.90	0	0.00	35.80	1	5,072	0.02%
2021/12/22	0	0.00	1	35.95	35.90	-1	5,202	-0.02%
2021/12/21	1	35.80	0	0.00	35.60	1	5,233	0.02%
2021/12/20	1	35.55	24.6	35.50	35.50	-23.6	5,264	-0.45%
2021/12/17	0	0.00	8	35.88	36.15	-8	5,281	-0.15%
2021/12/16	0.1	35.80	279	35.58	35.55	-278.9	5,262	-5.30%	大賣/鉅額交易
2021/12/15	2	35.60	11	35.67	35.70	-9	5,344	-0.17%
2021/12/14	11	36.02	8	35.89	35.85	3	5,397	0.06%
2021/12/13	11.3	36.10	87	36.27	36.10	-75.8	5,381	-1.41%
2021/12/10	6	35.86	0	0.00	35.85	6	5,435	0.11%
2021/12/09	25	36.52	15	36.44	36.55	10	5,388	0.19%
2021/12/08	0	0.00	3	35.00	35.20	-3	5,085	-0.06%
2021/12/07	12	34.53	24	34.53	34.50	-12	4,993	-0.24%
2021/12/06	6	34.88	2	34.55	34.85	4	5,066	0.08%
2021/12/03	9	34.15	0	0.00	34.05	9	5,181	0.17%
2021/12/02	5	33.97	13	33.60	34.10	-8	5,200	-0.15%
2021/12/01	23	33.63	1.3	33.74	33.65	21.7	5,197	0.42%
2021/11/30	2	33.50	42	34.14	33.50	-40	5,160	-0.78%
2021/11/29	29	34.10	21	34.21	34.00	8	5,045	0.16%
2021/11/26	176	34.58	15.4	34.66	34.40	160.6	5,029	3.19%	大買/鉅額交易
2021/11/23	6	34.52	135	34.64	34.50	-129	5,182	-2.49%	大賣/鉅額交易
2021/11/19	5	34.35	1	34.30	34.30	4	5,307	0.08%
2021/11/18	0	0.00	6	34.50	34.50	-6	5,349	-0.11%
2021/11/17	0	0.00	2	34.50	34.45	-2	5,361	-0.04%
2021/11/12	0	0.00	11	34.36	34.45	-11	5,749	-0.19%
2021/11/11	5	34.40	4	34.30	34.30	1	5,810	0.02%
2021/11/10	5	34.80	0	0.00	34.80	5	5,841	0.09%
2021/11/09	0	0.00	4	35.20	35.20	-4	5,850	-0.07%
2021/11/08	0	0.00	24	34.79	34.80	-24	5,916	-0.41%
2021/11/05	3	34.10	0	0.00	34.15	3	5,890	0.05%
2021/11/04	27	34.46	0	0.00	34.35	27	5,911	0.46%
2021/11/02	27	34.77	1	34.35	34.50	26	5,933	0.44%
2021/10/29	0	0.00	13.4	34.39	34.10	-13.4	5,891	-0.23%
2021/10/28	2	34.85	0	0.00	34.75	2	5,841	0.03%
2021/10/27	22	34.66	0	0.00	34.55	22	5,852	0.38%
2021/10/26	6	35.25	0	0.00	35.20	6	5,851	0.10%
2021/10/22	1	35.20	0	0.00	34.85	1	5,840	0.02%
2021/10/21	371.9	35.38	2	35.20	35.20	369.9	5,829	6.35%	大買/鉅額交易
2021/10/20	1	34.85	0	0.00	34.85	1	5,774	0.02%
2021/10/19	0	0.00	3	35.15	34.90	-3	5,772	-0.05%
2021/10/13	1	33.90	0	0.00	33.85	1	5,867	0.02%
2021/10/12	5.3	33.95	2	33.95	33.95	3.3	5,830	0.06%
2021/10/08	4	34.56	4	34.63	34.40	0	5,813	0.00%
2021/10/07	2	34.65	2	34.60	34.90	0	5,867	0.00%
2021/10/06	3	34.05	280	34.09	34.10	-277	5,881	-4.71%	大賣/鉅額交易
2021/10/05	8	34.23	112	34.30	34.20	-104	5,836	-1.78%	大賣/鉅額交易
2021/10/04	110	34.65	6	34.95	34.65	104	5,850	1.78%	大買/鉅額交易
2021/10/01	10	35.02	2	35.10	35.00	8	5,851	0.14%
2021/09/30	4	35.60	0	0.00	35.50	4	5,747	0.07%
2021/09/29	3	35.25	2	35.20	35.25	1	5,680	0.02%
2021/09/28	4	35.86	20	36.18	35.90	-16	5,564	-0.29%
2021/09/27	2	36.25	2	35.85	36.20	0	5,592	0.00%
2021/09/24	1	35.65	40	35.72	35.60	-39	5,567	-0.70%
2021/09/23	4	35.70	0	0.00	35.60	4	5,511	0.07%
2021/09/22	2	35.55	2	35.35	35.40	0	5,509	0.00%
2021/09/17	2.3	36.56	0	0.00	36.15	2.3	5,446	0.04%
2021/09/15	2	37.00	17	37.12	37.00	-15	5,567	-0.27%
2021/09/14	2	36.85	2	37.00	37.35	0	5,544	0.00%
2021/09/13	3	36.40	53	36.25	36.50	-50	5,496	-0.91%
2021/09/09	2	35.83	0	0.00	36.25	2	5,878	0.03%
2021/09/08	8	35.88	1	35.90	35.80	7	5,826	0.12%
2021/09/07	11	36.73	0	0.00	36.65	11	5,733	0.19%
2021/09/06	1	37.00	0	0.00	36.90	1	5,753	0.02%
2021/09/03	0	0.00	1	37.05	37.05	-1	5,756	-0.02%
2021/09/02	17	36.94	0	0.00	36.80	17	5,747	0.30%
2021/08/31	4	36.75	0	0.00	37.25	4	5,739	0.07%
2021/08/30	247	36.86	0	0.00	37.05	247	5,668	4.36%	大買/鉅額交易
2021/08/27	10	38.10	0	0.00	38.15	10	5,597	0.18%
2021/08/26	4	37.65	0	0.00	37.50	4	5,564	0.07%
2021/08/25	2	37.65	40	37.91	37.95	-38	5,540	-0.69%
2021/08/24	2	37.60	10	38.06	37.60	-8	5,472	-0.15%
2021/08/23	7	38.01	255	37.98	38.05	-248	5,436	-4.56%	大賣/鉅額交易
2021/08/20	4	37.68	0	0.00	37.55	4	5,522	0.07%
2021/08/19	32	37.78	4	38.04	37.60	28	5,620	0.50%
2021/08/18	15	37.21	1	37.60	37.80	14	5,554	0.25%
2021/08/17	8	38.48	849	38.67	38.40	-841	5,420	-15.52%	大賣/鉅額交易
2021/08/16	8	39.19	2	39.40	39.15	6	5,337	0.11%
2021/08/13	208	40.43	2	40.55	40.30	206	5,353	3.85%	大買/鉅額交易
2021/08/12	13	40.55	27	40.60	40.65	-14	5,414	-0.26%
2021/08/11	1	41.60	1	42.00	41.80	0	5,363	0.00%
2021/08/10	4	41.63	3	42.23	41.65	1	5,456	0.02%
2021/08/09	1	42.30	0	0.00	42.50	1	5,608	0.02%
2021/08/06	7	43.20	1	43.15	43.10	6	5,689	0.11%
2021/08/05	2	43.55	0	0.00	43.60	2	5,835	0.03%
2021/08/03	3	43.67	0	0.00	43.90	3	6,281	0.05%
2021/08/02	2	44.10	501	43.68	44.20	-499	6,363	-7.84%	大賣/鉅額交易
2021/07/30	3	43.28	0	0.00	43.10	3	6,426	0.05%
2021/07/29	3	43.97	0	0.00	44.05	3	6,570	0.05%
2021/07/28	11	43.61	204	43.66	43.60	-193	6,811	-2.83%	大賣/鉅額交易
2021/07/27	1	44.50	0	0.00	44.35	1	6,977	0.01%
2021/07/26	1	44.30	0	0.00	44.30	1	7,167	0.01%
2021/07/22	5	44.09	1	44.05	44.05	4	7,643	0.05%
2021/07/21	7	43.76	1	43.65	43.80	6	7,805	0.08%
2021/07/20	1	43.90	0	0.00	43.85	1	7,942	0.01%
2021/07/19	1	44.25	0	0.00	45.00	1	8,125	0.01%
2021/07/16	0	0.00	2	45.00	45.15	-2	8,566	-0.02%
2021/07/15	13	44.30	0	0.00	44.30	13	8,998	0.14%
2021/07/14	1	44.35	5	43.90	43.85	-4	9,886	-0.04%
2021/07/13	48	45.31	5.2	44.72	44.55	42.8	10,139	0.42%
2021/07/12	12	44.80	0	0.00	44.80	12	10,396	0.12%
2021/07/09	6	44.42	21	44.41	44.70	-15	10,836	-0.14%
2021/07/08	1	45.15	0	0.00	45.15	1	10,863	0.01%
2021/07/07	1	45.16	0	0.00	45.00	1	10,870	0.01%
2021/07/02	3.1	45.59	6	45.47	45.45	-3	10,992	-0.03%
2021/07/01	52	46.73	1	46.60	46.30	51	10,943	0.47%
2021/06/30	104	46.64	187	46.62	46.75	-83	10,959	-0.76%	大買/大賣/
2021/06/29	1	46.30	9	46.47	46.60	-8	11,003	-0.07%
2021/06/28	2	47.07	51	46.90	47.00	-49	11,123	-0.44%
2021/06/25	6	47.58	1	47.65	47.35	5	11,196	0.04%
2021/06/24	1	46.70	236.5	46.00	47.45	-235.5	11,235	-2.10%	大賣/鉅額交易
2021/06/23	1	45.75	503.5	45.60	46.00	-502.5	11,152	-4.51%	大賣/鉅額交易
2021/06/22	2.5	44.76	500	44.86	44.95	-497.5	11,173	-4.45%	大賣/鉅額交易
2021/06/21	0	0.00	2	44.45	44.30	-2	11,334	-0.02%
2021/06/18	11	44.80	1	44.60	44.45	10	11,309	0.09%
2021/06/17	2	45.05	0	0.00	45.30	2	11,002	0.02%
2021/06/16	6	45.50	0	0.00	45.50	6	11,021	0.05%
2021/06/15	2	45.70	448	45.88	45.65	-446	11,061	-4.03%	大賣/鉅額交易
2021/06/11	7	46.54	0	0.00	46.35	7	11,112	0.06%
2021/06/10	0	0.00	3	46.70	46.50	-3	11,116	-0.03%
2021/06/09	0	0.00	3	47.37	47.00	-3	11,095	-0.03%
2021/06/08	3	47.63	0	0.00	47.00	3	11,083	0.03%
2021/06/04	0	0.00	2	47.10	47.65	-2	11,091	-0.02%
2021/06/03	9	48.19	7	48.39	48.00	2	11,101	0.02%
2021/06/02	66	47.76	2	47.90	48.20	64	11,144	0.57%
2021/05/31	9	47.01	3	46.70	46.65	6	11,201	0.05%
2021/05/28	1	47.70	1	47.40	47.40	0	11,297	0.00%
2021/05/27	834	46.67	0.5	46.65	47.15	833.5	11,207	7.44%	大買/鉅額交易
2021/05/26	2	46.48	2	46.30	46.25	0	11,197	0.00%
2021/05/25	1	46.29	9	45.35	46.30	-8	11,152	-0.07%
2021/05/24	1	44.05	1	44.80	44.60	0	11,108	0.00%
2021/05/21	12	44.19	26	44.13	44.35	-14	11,218	-0.12%
2021/05/20	1	44.40	14	44.13	44.20	-13	11,167	-0.12%
2021/05/19	5	43.43	2	43.55	43.55	3	11,092	0.03%
2021/05/18	4	42.74	5	43.61	43.75	-1	11,075	-0.01%
2021/05/17	12.5	41.90	12	40.70	41.30	0.5	11,014	0.00%
2021/05/14	300	43.93	11	44.32	44.35	289	10,811	2.67%	大買/鉅額交易
2021/05/13	4	44.60	715	44.35	43.90	-711	10,697	-6.65%	大賣/鉅額交易
2021/05/12	15	45.48	21	45.97	45.00	-6	10,559	-0.06%
2021/05/11	4	49.70	11	49.00	48.60	-7	10,379	-0.07%
2021/05/10	3	51.13	7	51.34	51.50	-4	10,201	-0.04%
2021/05/07	3	50.87	15	50.99	51.00	-12	10,178	-0.12%
2021/05/06	24	50.55	123	50.22	50.70	-99	10,138	-0.98%	大賣/
2021/05/05	13.5	50.25	501	50.26	49.50	-487.5	9,970	-4.89%	大賣/鉅額交易
2021/05/04	2	51.73	7	51.39	51.10	-5	9,745	-0.05%
2021/05/03	5	52.68	16	52.81	52.50	-11	9,553	-0.12%
2021/04/29	5	54.20	1,138.2	53.98	54.10	-1,133.1	9,387	-12.07%	大賣/鉅額交易
2021/04/28	55.1	55.69	1,807.8	55.00	55.50	-1,752.8	9,117	-19.23%	大賣/鉅額交易
2021/04/27	4	56.92	161	55.86	56.10	-157	9,030	-1.74%	大賣/鉅額交易
2021/04/26	5	57.00	883	56.69	57.00	-878	8,914	-9.85%	大賣/鉅額交易
2021/04/23	8	55.50	2,384	56.07	56.30	-2,376	8,784	-27.05%	大賣/鉅額交易
2021/04/22	201	58.43	195	57.54	56.10	6	8,588	0.07%	大買/大賣/
2021/04/21	60	57.21	600	56.79	57.10	-540	8,128	-6.64%	大賣/鉅額交易
2021/04/20	153.3	57.05	2,938	57.07	56.50	-2,784.7	7,741	-35.97%	大買/大賣/鉅額交易
2021/04/19	93	53.50	29	53.63	53.80	64	6,858	0.93%
2021/04/16	810.1	51.92	28	51.40	51.70	782.1	6,557	11.93%	大買/鉅額交易
2021/04/15	1,563	50.75	27	50.89	51.20	1,536	6,355	24.17%	大買/鉅額交易
2021/04/14	2	47.95	7	47.86	48.15	-5	5,976	-0.08%
2021/04/13	0	0.00	212	47.90	47.30	-212	6,072	-3.49%	大賣/鉅額交易
2021/04/12	500	48.15	0	0.00	47.80	500	6,202	8.06%	大買/鉅額交易
2021/04/09	70	48.06	131	47.85	48.00	-61	6,238	-0.98%	大賣/
2021/04/08	0	0.00	0.6	46.95	46.95	-0.6	6,166	-0.01%
2021/04/07	0	0.00	143	47.14	47.30	-143	6,163	-2.32%	大賣/鉅額交易
2021/04/06	2	47.25	5.7	47.50	47.30	-3.7	6,151	-0.06%
2021/04/01	121	47.59	1	47.65	47.45	120	6,115	1.96%	大買/鉅額交易
2021/03/31	198	47.99	119	48.17	48.20	79	6,045	1.31%	大買/大賣/
2021/03/30	488	46.98	116	46.67	47.50	372	5,882	6.32%	大買/大賣/鉅額交易
2021/03/29	293	46.71	57	46.15	47.00	236	5,788	4.08%	大買/鉅額交易
2021/03/26	1,019	45.99	107	45.60	45.45	912	5,754	15.85%	大買/大賣/鉅額交易
2021/03/25	36	45.70	420	45.28	45.75	-384	5,709	-6.73%	大賣/鉅額交易
2021/03/24	413	46.29	7	45.64	46.40	406	5,620	7.22%	大買/鉅額交易
2021/03/23	20	45.20	0	0.00	44.75	20	5,436	0.37%
2021/03/22	298	44.49	10	44.48	44.55	288	5,468	5.27%	大買/鉅額交易
2021/03/19	20	44.15	14	44.18	44.20	6	5,493	0.11%
2021/03/18	63	45.24	160	45.12	45.00	-97	5,476	-1.77%	大賣/
2021/03/17	72	44.72	117	44.67	44.70	-45	5,413	-0.83%	大賣/
2021/03/16	10	44.00	170	43.98	44.05	-160	5,370	-2.98%	大賣/鉅額交易
2021/03/15	6	43.94	2	44.15	44.15	4	5,446	0.07%
2021/03/12	1	43.95	82	43.81	44.00	-81	5,608	-1.44%
2021/03/11	76	43.85	9	43.98	43.85	67	5,662	1.18%
2021/03/10	7	43.71	0	0.00	43.65	7	5,681	0.12%
2021/03/09	5	43.60	0	0.00	43.60	5	5,722	0.09%
2021/03/08	138	43.85	19	43.38	43.45	119	5,736	2.07%	大買/鉅額交易
2021/03/05	28	43.02	3	43.35	42.95	25	5,802	0.43%
2021/03/04	958	43.77	4	44.15	43.55	954	5,959	16.01%	大買/鉅額交易
2021/03/03	1,248	44.07	28	43.87	43.85	1,220	5,920	20.61%	大買/鉅額交易
2021/03/02	9	42.52	1	42.50	42.40	8	5,874	0.14%
2021/02/26	183	43.16	70	43.20	43.15	113	5,890	1.92%	大買/鉅額交易
2021/02/25	70	44.58	115	44.62	44.45	-45	5,794	-0.78%	大賣/
2021/02/24	11	44.49	78	44.55	44.40	-67	5,882	-1.14%
2021/02/23	339	44.36	867	44.14	44.65	-528	6,035	-8.75%	大買/大賣/鉅額交易
2021/02/22	37	43.48	0	0.00	43.60	37	6,028	0.61%
2021/02/19	97	42.67	0	0.00	42.55	97	6,085	1.59%
2021/02/18	882	43.18	4	43.35	43.30	878	6,145	14.29%	大買/鉅額交易
2021/02/17	5	42.70	48	42.70	42.70	-43	6,144	-0.70%
2021/02/05	7	41.79	2	41.70	41.80	5	6,269	0.08%
2021/02/04	7	41.69	0	0.00	41.65	7	6,367	0.11%
2021/02/03	5	42.45	0	0.00	42.45	5	6,557	0.08%
2021/02/02	7	42.19	0	0.00	42.25	7	6,570	0.11%
2021/02/01	5	40.80	0	0.00	40.80	5	6,557	0.08%
2021/01/29	6	39.91	5	40.42	39.95	1	6,608	0.02%
2021/01/28	11	40.93	0	0.00	40.35	11	6,637	0.17%
2021/01/27	51	41.40	204	41.53	41.40	-153	6,668	-2.29%	大賣/鉅額交易
2021/01/26	8	41.89	1	41.60	41.50	7	6,678	0.10%
2021/01/25	100	41.94	0	0.00	42.00	100	6,666	1.50%
2021/01/22	0	0.00	10	42.00	42.00	-10	6,679	-0.15%
2021/01/15	0	0.00	38	43.05	43.05	-38	6,497	-0.58%
2021/01/14	1	43.10	513	42.79	43.10	-512	6,468	-7.91%	大賣/鉅額交易
2021/01/13	2	43.30	0	0.00	43.30	2	6,412	0.03%
2021/01/11	1	43.25	0	0.00	43.55	1	6,308	0.02%
2021/01/08	700	43.14	1.2	42.97	43.60	698.8	6,269	11.15%	大買/鉅額交易
2021/01/07	700	42.56	2.7	42.64	42.85	697.3	6,170	11.30%	大買/鉅額交易
2021/01/06	37	41.35	18	41.66	41.35	19	6,075	0.31%
2021/01/05	0	0.00	150	42.85	42.80	-150	5,880	-2.55%	大賣/鉅額交易
2021/01/04	3	43.50	105	43.81	44.40	-102	5,711	-1.79%	大賣/鉅額交易
2020/12/31	0	0.00	1	44.00	44.05	-1	5,632	-0.02%
2020/12/30	5	43.75	41.5	43.55	44.10	-36.5	5,627	-0.65%
2020/12/29	0	0.00	40	43.38	43.35	-40	5,619	-0.71%
2020/12/28	1	43.70	30	43.58	43.60	-29	5,671	-0.51%
2020/12/23	45	43.79	23	43.51	43.35	22	5,735	0.38%
2020/12/22	25	44.32	40	43.90	43.05	-15	5,733	-0.26%
2020/12/21	26.1	44.65	455	44.29	44.65	-428.9	5,756	-7.45%	大賣/鉅額交易
2020/12/18	383	45.20	31	45.10	45.10	352	5,733	6.14%	大買/鉅額交易
2020/12/17	0	45.50	350	45.18	45.50	-350	5,731	-6.11%	大賣/鉅額交易
2020/12/16	34	45.35	127	45.33	45.70	-93	5,727	-1.62%	大賣/
2020/12/15	4	44.76	0	0.00	44.80	4	5,641	0.07%
2020/12/14	206	45.03	7	45.26	45.15	199	5,592	3.56%	大買/鉅額交易
2020/12/11	12	44.53	7	44.17	44.35	5	5,524	0.09%
2020/12/10	0	0.00	19	44.76	44.80	-19	5,539	-0.34%
2020/12/09	10	44.84	20	45.08	45.30	-10	5,503	-0.18%
2020/12/08	184.1	45.23	47.2	45.26	45.45	136.9	5,469	2.50%	大買/鉅額交易
2020/12/07	0.1	43.70	165	43.78	43.80	-164.9	5,351	-3.08%	大賣/鉅額交易
2020/12/04	4	43.60	70	43.42	43.70	-66	5,386	-1.23%
2020/12/03	50	43.17	320	42.81	43.30	-270	5,370	-5.03%	大賣/鉅額交易
2020/12/02	5	43.52	9	43.45	43.20	-4	5,391	-0.07%
2020/12/01	387	43.59	203	43.37	43.50	184	5,425	3.39%	大買/大賣/鉅額交易
2020/11/30	0	0.00	37	43.23	42.50	-37	5,374	-0.69%
2020/11/27	11	43.00	802	43.26	43.20	-791	5,260	-15.04%	大賣/鉅額交易
2020/11/26	5	43.20	2,337	43.27	43.20	-2,332	5,288	-44.10%	大賣/鉅額交易
2020/11/25	98	43.25	923	43.22	43.00	-825	5,393	-15.30%	大賣/鉅額交易
2020/11/24	52	42.35	118	42.78	42.75	-66	5,366	-1.23%	大賣/
2020/11/23	71	43.29	104.8	43.68	43.30	-33.8	5,316	-0.63%	大賣/
2020/11/20	147	42.97	37	42.88	43.25	110	5,180	2.12%	大買/鉅額交易
2020/11/19	46	41.80	42	41.59	41.80	4	4,947	0.08%
2020/11/18	36	41.08	102	40.93	41.05	-66	4,859	-1.36%	大賣/
2020/11/17	20	40.05	1,191	40.01	40.35	-1,171	4,780	-24.50%	大賣/鉅額交易
2020/11/16	2	39.90	180	39.92	39.95	-178	4,811	-3.70%	大賣/鉅額交易
2020/11/13	205	40.58	292	40.53	39.95	-87	4,820	-1.80%	大買/大賣/
2020/11/12	808	39.90	332	39.95	39.90	476	4,745	10.03%	大買/大賣/鉅額交易
2020/11/11	1,602.3	39.56	168	39.74	40.00	1,434.3	4,888	29.34%	大買/大賣/鉅額交易
2020/11/10	145	38.65	5	38.70	38.60	140	4,971	2.82%	大買/鉅額交易
2020/11/09	1	38.65	64	38.49	38.60	-63	5,060	-1.24%
2020/11/06	5	38.31	47	38.22	38.25	-42	5,078	-0.83%
2020/11/05	3	37.93	103	38.04	38.00	-100	5,174	-1.93%	大賣/
2020/11/04	203	37.31	370	37.04	37.50	-167	5,080	-3.29%	大買/大賣/鉅額交易
2020/11/03	1	36.80	1	36.70	36.70	0	5,035	0.00%
2020/11/02	0	0.00	1	36.05	36.05	-1	5,117	-0.02%
2020/10/30	7	36.21	8	36.00	36.10	-1	5,225	-0.02%
2020/10/29	6	36.31	8	36.30	36.35	-2	5,303	-0.04%
2020/10/28	5	37.15	5	37.10	37.10	0	5,346	0.00%
2020/10/27	5	37.00	1	37.45	37.45	4	5,352	0.07%
2020/10/26	9	37.34	2	37.48	37.25	7	5,348	0.13%
2020/10/23	71	36.60	0	0.00	36.75	71	5,346	1.33%
2020/10/22	4	36.70	0	0.00	36.70	4	5,425	0.07%
2020/10/21	1	36.85	6	36.72	36.85	-5	5,463	-0.09%
2020/10/20	3	36.75	2	36.65	36.80	1	5,487	0.02%
2020/10/19	1	36.85	0	0.00	37.05	1	5,553	0.02%
2020/10/16	2	36.75	7	36.72	36.70	-5	5,635	-0.09%
2020/10/15	4	36.68	4	36.65	36.60	0	5,670	0.00%
2020/10/14	10	37.00	0	0.00	37.10	10	5,719	0.17%
2020/10/13	3	36.95	4	37.20	37.20	-1	5,812	-0.02%
2020/10/12	0	0.00	1	37.70	37.70	-1	5,962	-0.02%
2020/10/08	2	38.00	5	37.75	37.85	-3	6,042	-0.05%
2020/10/07	0	0.00	11.4	37.86	38.00	-11.4	6,085	-0.19%
2020/10/06	1	37.85	1	37.90	38.00	0	6,125	0.00%
2020/10/05	1	38.00	3	37.53	37.90	-2	6,147	-0.03%
2020/09/30	1	36.85	0	0.00	36.90	1	6,153	0.02%
2020/09/29	1	37.05	5	37.14	37.20	-4	6,259	-0.06%
2020/09/25	2	36.10	1	36.10	36.00	1	6,273	0.02%
2020/09/24	6	35.84	6	36.03	35.70	0	6,256	0.00%
2020/09/23	9.2	37.10	5	37.16	37.30	4.2	6,213	0.07%
2020/09/22	1	37.75	160	37.06	37.05	-159	6,199	-2.56%	大賣/鉅額交易
2020/09/21	2	38.00	2	38.25	38.00	0	6,198	0.00%
2020/09/17	10	37.95	18	37.79	37.90	-8	6,204	-0.13%
2020/09/16	1	38.25	0	0.00	38.25	1	6,206	0.02%
2020/09/15	36	38.42	11	38.01	38.50	25	6,224	0.40%
2020/09/14	0	0.00	111	37.66	37.80	-111	6,212	-1.79%	大賣/鉅額交易
2020/09/11	194	37.85	902	37.71	37.90	-708	6,237	-11.35%	大買/大賣/鉅額交易
2020/09/09	26	37.77	30	38.30	38.45	-4	6,266	-0.06%
2020/09/08	2.2	37.30	153	37.22	37.50	-150.8	6,182	-2.44%	大賣/鉅額交易
2020/09/07	0	0.00	15	36.89	37.25	-15	6,152	-0.24%
2020/09/04	11	35.82	205	35.87	36.10	-194	6,136	-3.16%	大賣/鉅額交易
2020/09/03	51	35.89	39	36.22	35.85	12	6,096	0.20%
2020/09/02	4	35.63	29	35.87	35.90	-25	6,043	-0.41%
2020/09/01	8	36.36	249	36.31	36.40	-241	6,018	-4.00%	大賣/鉅額交易
2020/08/31	267	36.79	28	36.18	36.00	239	5,954	4.01%	大買/鉅額交易
2020/08/28	71	37.58	46	37.37	37.30	25	5,794	0.43%
2020/08/27	11	37.14	64	37.40	37.30	-53	5,819	-0.91%
2020/08/26	3	37.67	90	37.78	37.75	-87	5,800	-1.50%
2020/08/25	7	37.86	25	37.70	37.65	-18	5,843	-0.31%
2020/08/24	16	37.79	218	37.62	37.65	-202	6,080	-3.32%	大賣/鉅額交易
2020/08/21	0	0.00	56	37.78	38.10	-56	6,084	-0.92%
2020/08/20	29	36.50	116	37.14	37.45	-87	6,072	-1.43%	大賣/
2020/08/19	56	38.60	155	38.59	38.40	-99	5,995	-1.65%	大賣/
2020/08/18	55	38.79	158	38.46	39.00	-103	5,938	-1.73%	大賣/鉅額交易
2020/08/17	141	38.67	264	38.87	38.75	-123	5,860	-2.10%	大買/大賣/鉅額交易
2020/08/14	174	38.51	239	38.59	38.65	-65	5,618	-1.16%	大買/大賣/
2020/08/13	543	37.32	11	37.26	37.75	532	5,386	9.88%	大買/鉅額交易
2020/08/12	286	36.71	29	36.49	36.35	257	5,277	4.87%	大買/鉅額交易
2020/08/11	1,394	36.85	34	36.57	36.65	1,360	5,220	26.05%	大買/鉅額交易
2020/08/10	17	35.40	0	0.00	35.40	17	5,063	0.34%
2020/08/07	5	35.80	1	35.35	35.35	4	5,125	0.08%
2020/08/06	3	36.60	4	36.58	36.40	-1	5,117	-0.02%
2020/08/05	6	35.98	3	35.50	35.90	3	5,015	0.06%
2020/08/04	0	0.00	1	35.45	35.55	-1	4,923	-0.02%
2020/08/03	300	33.80	3	33.75	33.60	297	4,841	6.13%	大買/鉅額交易
2020/07/31	56	34.10	0	0.00	33.95	56	4,787	1.17%
2020/07/30	2	33.73	0	0.00	34.40	2	4,821	0.04%
2020/07/29	4	33.90	0	0.00	33.65	4	4,862	0.08%
2020/07/28	12	33.50	2	33.58	33.55	10	4,921	0.20%
2020/07/27	26	33.96	0	0.00	34.00	26	4,975	0.52%
2020/07/24	17	34.57	4	34.54	34.50	13	4,982	0.26%
2020/07/23	5	35.05	4	35.10	35.00	1	5,072	0.02%
2020/07/22	29	35.58	0	0.00	35.65	29	5,096	0.57%
2020/07/21	40	35.71	11	35.55	35.55	29	5,052	0.57%
2020/07/20	22	35.04	33	35.07	35.05	-11	5,070	-0.22%
2020/07/17	30	36.18	3	36.67	35.70	27	5,023	0.54%
2020/07/16	705	37.13	3	37.05	37.00	702	4,973	14.11%	大買/鉅額交易
2020/07/15	5	36.57	25	36.37	36.35	-20	4,823	-0.41%
2020/07/14	7	35.55	2	35.65	35.55	5	4,782	0.10%
2020/07/13	502	36.00	5	35.89	35.55	497	4,758	10.44%	大買/鉅額交易
2020/07/10	706	35.69	2	35.60	35.50	704	4,728	14.89%	大買/鉅額交易
2020/07/09	3	36.20	3	36.28	36.00	0	4,714	0.00%
2020/07/08	0	0.00	2	35.95	36.00	-2	4,653	-0.04%
2020/07/07	18	35.15	635	35.18	35.15	-617	4,545	-13.57%	大賣/鉅額交易
2020/07/06	1	34.95	13	35.09	35.10	-12	4,552	-0.26%
2020/07/03	0	0.00	8	34.95	34.95	-8	4,557	-0.18%
2020/07/02	0	0.00	9	34.96	35.15	-9	4,612	-0.20%
2020/06/29	78	34.06	26	33.95	33.95	52	4,602	1.13%
2020/06/23	1	34.80	0	0.00	34.70	1	4,680	0.02%
2020/06/22	16	34.60	0	0.00	34.60	16	4,693	0.34%
2020/06/19	26	35.00	4	35.05	35.00	22	4,719	0.47%
2020/06/18	4	35.34	1	35.05	35.10	3	4,715	0.06%
2020/06/17	3	35.45	6	35.48	35.70	-3	4,735	-0.06%
2020/06/16	2	34.58	0	0.00	34.15	2	4,763	0.04%
2020/06/15	3	34.28	6	34.56	34.20	-3	4,906	-0.06%
2020/06/12	4	34.10	9	34.45	34.45	-5	4,997	-0.10%
2020/06/11	2	35.98	0	0.00	34.70	2	5,094	0.04%
2020/06/10	0	0.00	10	35.89	36.00	-10	5,095	-0.20%
2020/06/08	0	0.00	15	35.20	35.20	-15	5,290	-0.28%
2020/06/03	0	0.00	3	34.25	34.60	-3	5,331	-0.06%
2020/05/29	7	32.80	0	0.00	32.80	7	5,263	0.13%
2020/05/28	0	0.00	1	33.85	33.55	-1	5,041	-0.02%
2020/05/26	14	33.64	0	0.00	33.80	14	5,065	0.28%
2020/05/22	0	0.00	4	32.90	32.55	-4	5,050	-0.08%
2020/05/21	0	0.00	86	33.60	33.80	-86	5,024	-1.71%
2020/05/19	3	33.25	0	0.00	33.30	3	4,972	0.06%
2020/05/18	4	32.38	0	0.00	32.25	4	4,934	0.08%
2020/05/15	7	31.80	0	0.00	31.80	7	4,908	0.14%
2020/05/14	1	32.00	0	0.00	32.00	1	4,866	0.02%
2020/05/12	0	0.00	3	33.35	33.35	-3	4,745	-0.06%
2020/05/11	3	33.85	0	0.00	33.85	3	4,722	0.06%
2020/05/08	0	0.00	5	34.05	33.85	-5	4,701	-0.11%
2020/05/07	1	34.15	2	34.35	34.15	-1	4,681	-0.02%
2020/05/06	2	34.55	4	34.80	34.50	-2	4,675	-0.04%
2020/05/05	5	34.98	7	34.84	34.55	-2	4,627	-0.04%
2020/04/30	1	34.55	0	0.00	34.55	1	4,501	0.02%
2020/04/29	24	34.75	0	0.00	34.50	24	4,405	0.54%
2020/04/28	13	34.48	8	33.79	34.55	5	4,379	0.11%
2020/04/27	2	31.80	0	0.00	32.80	2	4,385	0.05%
2020/04/23	0	0.00	1	30.85	30.85	-1	4,231	-0.02%
2020/04/21	0	0.00	1	31.80	31.80	-1	4,150	-0.02%
2020/04/15	59	33.10	0	0.00	33.40	59	3,986	1.48%
2020/04/14	2	33.30	0	0.00	33.30	2	3,956	0.05%
2020/04/13	0	0.00	3	32.30	32.05	-3	3,904	-0.08%
2020/04/10	2	32.55	2	32.20	32.55	0	3,896	0.00%
2020/04/09	9	32.57	2	32.80	32.10	7	3,878	0.18%
2020/04/08	2	32.20	5	32.55	32.60	-3	3,826	-0.08%
2020/04/07	4	31.89	1	32.15	31.40	3	3,764	0.08%
2020/03/31	2	31.05	0	0.00	30.80	2	3,591	0.06%
2020/03/30	0	0.00	3	30.55	31.15	-3	3,539	-0.08%
2020/03/27	7	31.09	0	0.00	31.00	7	3,489	0.20%
2020/03/26	1.9	31.12	0	0.00	31.00	1.9	3,437	0.05%
2020/03/25	1	31.20	0	0.00	31.55	1	3,491	0.03%
2020/03/23	44	29.85	20	29.92	29.60	24	3,401	0.71%
2020/03/19	1	29.70	28	31.04	29.70	-27	3,219	-0.84%
2020/03/18	3	33.08	2	33.08	33.00	1	3,094	0.03%
2020/03/17	2	33.65	0	0.00	33.00	2	3,023	0.07%
2020/03/16	0	0.00	7	35.33	34.90	-7	2,921	-0.24%
2020/03/13	25	34.87	51	34.92	36.00	-26	2,853	-0.91%
2020/03/12	5	37.85	130	37.64	37.85	-125	2,743	-4.56%	大賣/鉅額交易
2020/03/11	8	37.44	2	37.70	38.00	6	2,632	0.23%
2020/03/09	31	38.10	0	0.00	38.10	31	2,568	1.21%
2020/03/02	17	39.00	0	0.00	39.00	17	2,519	0.67%
2020/02/27	0	0.00	2	38.90	39.55	-2	2,620	-0.08%
2020/02/26	15	39.10	0	0.00	39.10	15	2,573	0.58%
2020/02/25	50	38.69	2	38.60	38.70	48	2,585	1.86%
2020/02/20	1	39.55	0	0.00	39.10	1	2,680	0.04%
2020/02/19	3	39.45	3	39.45	39.45	0	2,709	0.00%
2020/02/18	16	39.20	0	0.00	39.20	16	2,738	0.58%
2020/02/17	2	39.53	0	0.00	39.45	2	2,819	0.07%
2020/02/11	2	39.35	0	0.00	39.30	2	3,238	0.06%
2020/02/10	0	0.00	34	39.40	39.40	-34	3,239	-1.05%
2020/02/06	4	40.00	0	0.00	40.00	4	3,273	0.12%
2020/02/04	0	0.00	1	39.60	39.60	-1	3,293	-0.03%
2020/02/03	3	39.35	2	39.10	39.35	1	3,314	0.03%
2020/01/31	10	39.40	0	0.00	39.35	10	3,313	0.30%
2020/01/30	60	39.12	24	40.34	39.10	36	3,309	1.09%
2020/01/20	0	0.00	12	42.20	42.25	-12	3,203	-0.37%
2020/01/17	0	0.00	13	42.07	42.10	-13	3,214	-0.40%
2020/01/07	23	41.35	0	0.00	41.35	23	3,905	0.59%
2020/01/06	13	41.40	0	0.00	41.40	13	3,994	0.33%
2019/12/31	13	41.80	0	0.00	41.80	13	4,073	0.32%
2019/12/25	4	41.88	0.6	42.00	42.00	3.4	4,258	0.08%
2019/12/24	17	42.12	0	0.00	42.00	17	4,413	0.39%
2019/12/23	39	42.44	28	42.70	42.45	11	4,491	0.24%
2019/12/20	1	42.10	4	43.05	43.05	-3	4,473	-0.07%
2019/12/19	1	42.15	1	42.20	42.20	0	4,446	0.00%
2019/12/18	50	42.37	0	0.00	42.25	50	4,593	1.09%
2019/12/16	75	42.05	0	0.00	42.00	75	4,631	1.62%
2019/12/12	96	41.65	1	41.60	41.65	95	4,648	2.04%
2019/12/10	2	41.10	0	0.00	41.00	2	4,672	0.04%
2019/12/09	22	40.68	2	40.95	40.85	20	4,698	0.43%
2019/12/06	90	41.44	0	0.00	41.40	90	4,681	1.92%
2019/12/05	5	41.50	0	0.00	41.10	5	4,680	0.11%
2019/12/03	5	41.20	0	0.00	41.40	5	4,746	0.11%
2019/12/02	0	0.00	6	41.50	41.25	-6	4,737	-0.13%
2019/11/29	9	41.79	1	41.60	41.60	8	4,782	0.17%
2019/11/28	15	42.05	0	0.00	42.00	15	4,904	0.31%
2019/11/26	1	41.85	59	42.15	41.85	-58	5,132	-1.13%
2019/11/25	10	42.05	0	0.00	42.10	10	5,056	0.20%
2019/11/22	15	42.47	1	42.30	42.20	14	5,197	0.27%
2019/11/21	1	41.85	0	0.00	41.85	1	5,305	0.02%
2019/11/19	123	42.27	0	0.00	42.45	123	5,580	2.20%	大買/鉅額交易
2019/11/14	0	0.00	399	42.84	42.95	-399	5,468	-7.30%	大賣/鉅額交易
2019/11/13	1	43.35	7	43.74	43.35	-6	5,403	-0.11%
2019/11/12	0	0.00	47	44.81	44.00	-47	5,374	-0.87%
2019/11/11	5	47.10	124	47.13	46.95	-119	5,134	-2.32%	大賣/鉅額交易
2019/11/07	1	48.20	0	0.00	48.20	1	5,170	0.02%
2019/11/06	60	48.46	0	0.00	48.30	60	5,175	1.16%
2019/11/04	729	48.11	0	0.00	48.25	729	5,203	14.01%	大買/鉅額交易
2019/11/01	13	47.95	0	0.00	48.20	13	5,230	0.25%
2019/10/31	110	47.80	39	47.75	47.85	71	5,258	1.35%	大買/
2019/10/30	39	47.93	0.1	47.90	48.00	38.9	5,276	0.74%
2019/10/29	1	47.85	145	47.66	47.30	-144	5,315	-2.71%	大賣/鉅額交易
2019/10/28	100	47.84	0	0.00	47.55	100	5,312	1.88%
2019/10/23	0	0.00	5.1	47.83	47.90	-5.1	5,337	-0.10%
2019/10/22	1	48.00	11	47.98	47.80	-10	5,320	-0.19%
2019/10/21	0	0.00	1	48.45	48.55	-1	5,267	-0.02%
2019/10/18	0	0.00	11	48.59	48.70	-11	5,261	-0.21%
2019/10/17	1.4	47.64	2	47.93	48.15	-0.6	5,135	-0.01%
2019/10/16	48	47.87	0	0.00	47.95	48	5,045	0.95%
2019/10/14	406	45.95	36	45.88	46.05	370	4,817	7.68%	大買/鉅額交易
2019/10/09	0	0.00	40	45.10	44.90	-40	4,743	-0.84%
2019/10/08	2	45.45	0	0.00	45.15	2	4,756	0.04%
2019/10/07	0	0.00	13	45.11	45.35	-13	4,751	-0.27%
2019/10/04	1	45.10	28	45.37	45.45	-27	4,737	-0.57%
2019/10/03	0	0.00	1	44.90	45.00	-1	4,717	-0.02%
2019/10/02	0	0.00	2	45.90	45.85	-2	4,638	-0.04%
2019/10/01	78	46.17	41	45.91	46.15	37	4,620	0.80%
2019/09/27	8.2	45.88	51	46.10	45.80	-42.8	4,558	-0.94%
2019/09/26	39	45.18	8	45.21	45.10	31	4,414	0.70%
2019/09/25	0	0.00	66	44.78	45.00	-66	4,333	-1.52%
2019/09/24	6	44.76	1.7	45.14	44.65	4.3	4,339	0.10%
2019/09/23	6	44.89	54	44.95	45.00	-48	4,302	-1.12%
2019/09/20	1	44.45	47	44.15	44.40	-46	4,202	-1.09%
2019/09/19	2	44.30	5	44.20	44.50	-3	4,148	-0.07%
2019/09/18	0	0.00	1	44.50	44.60	-1	4,143	-0.02%
2019/09/16	100	44.26	0	0.00	44.25	100	4,158	2.41%
2019/09/12	188	44.16	1	44.25	44.15	187	4,115	4.54%	大買/鉅額交易
2019/09/10	3	43.90	3	43.98	43.95	0	4,084	0.00%
2019/09/09	16	43.74	2	43.80	43.80	14	4,057	0.35%
2019/09/06	1	43.80	40	43.80	43.85	-39	4,060	-0.96%
2019/09/05	3	43.65	0	0.00	43.70	3	4,098	0.07%
2019/09/04	6	43.33	0	0.00	43.50	6	4,089	0.15%
2019/09/03	14	43.53	2	43.45	43.45	12	4,087	0.29%
2019/09/02	104	44.50	3	44.23	44.05	101	4,061	2.49%	大買/鉅額交易
2019/08/30	98	43.83	18	43.99	44.00	80	3,937	2.03%
2019/08/29	5	43.00	10	42.90	43.00	-5	3,771	-0.13%
2019/08/28	17	42.99	150	43.01	43.00	-133	3,712	-3.58%	大賣/鉅額交易
2019/08/27	71	43.01	7	43.30	43.00	64	3,669	1.74%
2019/08/26	7	42.96	0	0.00	42.60	7	3,526	0.20%
2019/08/23	117	42.55	15	42.40	42.50	102	3,394	3.01%	大買/鉅額交易
2019/08/22	0	0.00	5	41.20	41.30	-5	3,183	-0.16%
2019/08/20	50	40.00	0	0.00	39.85	50	3,193	1.57%
2019/08/15	1	39.65	0	0.00	40.10	1	3,211	0.03%
2019/08/14	0	0.00	2	40.30	40.15	-2	3,248	-0.06%
2019/08/13	1	40.40	11	40.35	40.25	-10	3,256	-0.31%
2019/08/12	2	39.63	7	39.92	40.00	-5	3,229	-0.15%
2019/08/07	2	38.65	300	38.70	38.75	-298	3,208	-9.29%	大賣/鉅額交易
2019/08/06	0	0.00	335	38.91	38.75	-335	3,254	-10.29%	大賣/鉅額交易
2019/08/05	5	38.85	0	0.00	38.95	5	3,269	0.15%
2019/08/01	2	39.65	0	0.00	39.55	2	3,315	0.06%
2019/07/31	2	39.65	10	40.40	40.40	-8	3,327	-0.24%
2019/07/30	0	0.00	2	40.20	40.15	-2	3,299	-0.06%
2019/07/24	2	39.70	3	39.67	39.65	-1	3,357	-0.03%
2019/07/23	0	0.00	2	39.70	39.65	-2	3,402	-0.06%
2019/07/22	29	39.44	2	39.43	39.45	27	3,403	0.79%
2019/07/19	5	40.21	7	40.33	40.40	-2	3,498	-0.06%
2019/07/17	1	40.30	0	0.00	40.30	1	3,573	0.03%
2019/07/15	2	40.63	10	40.65	40.65	-8	3,711	-0.22%
2019/07/12	0	0.00	5	40.70	40.65	-5	3,804	-0.13%
2019/07/11	0	0.00	422	40.41	40.40	-422	3,838	-10.99%	大賣/鉅額交易
2019/07/10	0	0.00	1	40.40	40.25	-1	3,878	-0.03%
2019/07/09	2	40.05	0	0.00	40.05	2	3,918	0.05%
2019/07/08	1	40.05	10.1	40.00	40.20	-9.1	3,957	-0.23%
2019/07/03	1	40.40	0	0.00	40.40	1	4,030	0.02%
2019/07/02	1	40.00	0	0.00	40.00	1	4,035	0.02%
2019/06/28	5	40.15	1	40.10	40.10	4	4,031	0.10%
2019/06/26	0	0.00	25	40.55	40.45	-25	4,005	-0.62%
2019/06/24	20	40.49	1.4	40.69	40.80	18.6	4,043	0.46%
2019/06/21	2	40.25	32	40.55	40.55	-30	4,072	-0.74%
2019/06/20	0	0.00	39	40.27	40.35	-39	4,049	-0.96%
2019/06/19	0	0.00	1	39.85	40.25	-1	4,059	-0.02%
2019/06/18	0	0.00	2	39.60	39.80	-2	4,034	-0.05%
2019/06/17	6	39.50	0	0.00	39.50	6	4,040	0.15%
2019/06/12	311	39.47	18	39.55	39.55	293	4,083	7.18%	大買/鉅額交易
2019/06/11	2	40.20	0	0.00	40.10	2	4,023	0.05%
2019/05/29	1	39.60	0	0.00	39.60	1	3,889	0.03%
2019/05/28	1	39.95	1	40.00	40.00	0	3,918	0.00%
2019/05/27	30	39.43	0	0.00	40.00	30	3,864	0.78%
2019/05/24	1	39.40	0	0.00	39.40	1	3,855	0.03%
2019/05/20	0	0.00	1	39.45	39.35	-1	3,766	-0.03%
2019/05/16	5	38.65	2	38.65	38.65	3	3,756	0.08%
2019/05/15	15	39.04	0	0.00	39.00	15	3,749	0.40%
2019/05/14	4	38.65	0	0.00	38.75	4	3,736	0.11%
2019/05/13	1	39.20	0	0.00	39.10	1	3,689	0.03%
2019/05/10	60	39.81	0	0.00	39.70	60	3,645	1.65%
2019/05/07	4	40.78	0	0.00	40.85	4	3,503	0.11%
2019/05/06	155	40.85	0	0.00	40.80	155	3,461	4.48%	大買/鉅額交易
2019/05/02	5	41.55	0	0.00	41.45	5	3,385	0.15%
2019/04/30	1	41.20	0	0.00	41.25	1	3,366	0.03%
2019/04/29	0	0.00	1	41.55	41.60	-1	3,305	-0.03%
2019/04/26	0	0.00	2	40.45	41.00	-2	3,252	-0.06%
2019/04/25	1	40.35	0	0.00	40.40	1	3,231	0.03%
2019/04/22	0	0.00	0.1	41.25	41.00	-0.1	2,998	0.00%
2019/04/16	3	40.98	0	0.00	41.00	3	2,720	0.11%
2019/04/12	0	0.00	1	42.10	41.50	-1	2,632	-0.04%
2019/04/03	16	41.53	0	0.00	41.70	16	2,564	0.62%
2019/04/02	0	0.00	500	41.50	41.45	-500	2,592	-19.29%	大賣/鉅額交易
2019/04/01	0.1	41.60	437	41.58	41.45	-436.9	2,590	-16.86%	大賣/鉅額交易
2019/03/28	2	41.35	0	0.00	41.40	2	2,748	0.07%
2019/03/26	3	41.82	0	0.00	41.65	3	2,711	0.11%
2019/03/25	0	0.00	10	41.75	42.20	-10	2,660	-0.38%
2019/03/22	1	43.45	42	42.87	42.95	-41	2,616	-1.57%
2019/03/20	40	43.49	0	0.00	43.55	40	2,637	1.52%
2019/03/15	0	0.00	6	42.80	43.00	-6	2,610	-0.23%
2019/03/12	0	0.00	1	42.80	42.85	-1	2,512	-0.04%
2019/03/11	0	0.00	40	42.70	42.70	-40	2,553	-1.57%
2019/03/08	0	0.00	46	42.81	42.75	-46	2,600	-1.77%
2019/03/06	2	43.10	0	0.00	43.10	2	2,789	0.07%
2019/02/27	0	0.00	1	44.10	43.75	-1	2,823	-0.04%
2019/02/26	26	44.51	0	0.00	44.05	26	2,770	0.94%
2019/02/25	73	43.50	10	43.70	43.60	63	2,724	2.31%
2019/02/22	40	43.04	4	43.05	43.40	36	2,728	1.32%
2019/02/20	40	43.19	2	43.05	43.25	38	2,753	1.38%
2019/02/15	3	42.47	2	42.40	42.40	1	2,825	0.04%
2019/02/14	3	43.22	70	43.21	43.20	-67	2,905	-2.31%
2019/02/13	0	0.00	1	44.25	43.65	-1	3,041	-0.03%
2019/02/12	0	0.00	20	44.17	44.20	-20	3,174	-0.63%
2019/02/11	0	0.00	1	43.30	43.45	-1	3,165	-0.03%
2019/01/30	0	0.00	45	42.81	43.15	-45	3,159	-1.42%
2019/01/28	1	42.70	0	0.00	42.70	1	3,098	0.03%
2019/01/25	1	42.65	30	42.80	42.80	-29	3,106	-0.93%
2019/01/23	10	42.41	0	0.00	42.85	10	3,147	0.32%
2019/01/22	100	42.49	16	42.78	42.50	84	3,176	2.64%
2019/01/21	17	43.10	0	0.00	42.95	17	3,193	0.53%
2019/01/18	14	42.93	5	42.90	43.00	9	3,227	0.28%
2019/01/16	0	0.00	8	42.80	42.75	-8	3,271	-0.24%
2019/01/15	0	0.00	7	42.82	42.95	-7	3,317	-0.21%
2019/01/14	0	0.00	1	42.70	42.15	-1	3,303	-0.03%
2019/01/10	17	42.55	2	42.45	42.55	15	3,349	0.45%
2019/01/09	0	0.00	44	42.48	42.65	-44	3,376	-1.30%
2019/01/07	1	42.15	11	41.83	41.90	-10	3,428	-0.29%
2019/01/04	35	41.10	2	41.30	41.20	33	3,446	0.96%
2019/01/03	4	40.64	2	40.93	41.05	2	3,602	0.06%
2019/01/02	1	41.10	1	41.10	40.20	0	3,626	0.00%
2018/12/28	0	0.00	40	40.88	40.85	-40	3,646	-1.10%
2018/12/27	0	0.00	30	40.50	40.55	-30	3,679	-0.82%
2018/12/26	0	0.00	30	40.10	40.15	-30	3,712	-0.81%
2018/12/22	0	0.00	2	40.90	41.00	-2	3,697	-0.05%
2018/12/21	5	40.84	42	40.05	40.00	-37	3,756	-0.99%
2018/12/20	0	0.00	1	43.10	43.10	-1	3,600	-0.03%
2018/12/18	0	0.00	1	43.00	43.00	-1	3,589	-0.03%
2018/12/14	42	42.55	0	0.00	42.90	42	3,681	1.14%
2018/12/13	0	0.00	1	43.00	43.00	-1	3,694	-0.03%
2018/12/12	0	0.00	2	41.55	41.55	-2	3,724	-0.05%
2018/12/06	0	0.00	2	42.25	41.75	-2	3,784	-0.05%
2018/12/05	0	0.00	1	42.60	42.60	-1	3,773	-0.03%
2018/12/03	0	0.00	2	43.30	43.20	-2	3,805	-0.05%
2018/11/30	0	0.00	22	41.87	42.50	-22	3,790	-0.58%
2018/11/29	0	41.60	0	0.00	41.60	0	3,692	0.00%
2018/11/27	0	0.00	1	40.60	40.70	-1	3,645	-0.03%
2018/11/19	0	0.00	88	40.03	40.00	-88	3,757	-2.34%
2018/11/16	5	40.15	114	40.27	40.45	-109	3,768	-2.89%	大賣/鉅額交易
2018/11/15	0	0.00	2	39.10	39.25	-2	3,768	-0.05%
2018/11/14	95	38.89	54	38.90	39.10	41	3,785	1.08%
2018/11/13	58	38.27	46	37.97	39.20	12	3,790	0.32%
2018/11/12	10	40.33	15	40.07	39.10	-5	3,715	-0.13%
2018/11/09	7	41.60	9.1	41.86	41.50	-2.1	3,620	-0.06%
2018/11/08	2	43.43	0	0.00	43.60	2	3,552	0.06%
2018/11/07	0	0.00	12	43.80	43.40	-12	3,585	-0.33%
2018/11/02	0	0.00	35	43.15	43.35	-35	3,802	-0.92%
2018/10/31	0	0.00	1	43.30	43.55	-1	4,011	-0.02%
2018/10/29	2	41.50	0	0.00	41.50	2	4,138	0.05%
2018/10/26	13	41.78	109	41.59	41.55	-96	4,157	-2.31%	大賣/
2018/10/25	11	41.86	59	41.86	41.80	-48	4,162	-1.15%
2018/10/24	20	42.56	30	41.50	42.50	-10	4,211	-0.24%
2018/10/22	14	42.10	0	0.00	42.60	14	4,259	0.33%
2018/10/18	1	42.80	10	43.00	42.80	-9	4,251	-0.21%
2018/10/15	5	42.79	69	42.68	42.60	-64	4,238	-1.51%
2018/10/12	2	43.30	3	43.50	43.60	-1	4,205	-0.02%
2018/10/11	3	42.85	0	0.00	43.35	3	4,201	0.07%
2018/10/05	0.1	46.05	43	45.59	45.70	-42.9	4,128	-1.04%
2018/10/04	10	46.35	0	0.00	46.30	10	4,180	0.24%
2018/10/02	1	47.30	3	47.30	47.30	-2	4,181	-0.05%
2018/09/28	1	48.50	1	48.25	48.00	0	4,210	0.00%
2018/09/21	15	47.85	9	47.91	47.85	6	4,134	0.15%
2018/09/20	80	47.96	0	0.00	47.70	80	4,109	1.95%
2018/09/19	3	48.07	0	0.00	48.25	3	4,106	0.07%
2018/09/18	40	47.78	20	47.85	47.90	20	4,085	0.49%
2018/09/17	0	0.00	2	47.20	47.30	-2	4,055	-0.05%
2018/09/14	1	47.20	0	0.00	47.20	1	4,064	0.02%
2018/09/12	0	0.00	1	46.20	46.55	-1	4,045	-0.02%
2018/09/06	0	0.00	41	46.31	46.65	-41	4,185	-0.98%
2018/09/05	1	46.55	20	46.15	46.15	-19	4,179	-0.45%
2018/09/04	1	47.00	0	0.00	47.05	1	4,238	0.02%
2018/09/03	61	46.84	3	46.88	46.95	58	4,257	1.36%
2018/08/31	20	45.73	20	46.90	46.90	0	4,244	0.00%
2018/08/30	0	0.00	223	46.06	46.25	-223	4,230	-5.27%	大賣/鉅額交易
2018/08/29	1	45.90	0	0.00	46.10	1	4,254	0.02%
2018/08/28	3	46.33	0	0.00	46.35	3	4,274	0.07%
2018/08/27	0	0.00	0.1	46.00	45.50	-0.1	4,280	0.00%
2018/08/24	6	46.10	0	0.00	45.50	6	4,282	0.14%
2018/08/22	6	47.04	2	46.65	46.60	4	4,375	0.09%
2018/08/21	5	47.35	4	47.39	47.45	1	4,141	0.02%
2018/08/20	201	47.17	2	47.20	47.10	199	4,144	4.80%	大買/鉅額交易
2018/08/17	8	46.76	0	0.00	46.75	8	4,147	0.19%
2018/08/16	2	47.00	3	47.00	47.05	-1	4,166	-0.02%
2018/08/15	4	46.75	3	47.30	46.25	1	4,205	0.02%
2018/08/14	3	47.23	0	0.00	47.25	3	4,240	0.07%
2018/08/13	23	47.62	7	47.79	47.25	16	4,268	0.37%
2018/08/10	7	49.04	4	48.96	49.10	3	4,196	0.07%
2018/08/09	50	48.90	0	0.00	49.00	50	4,209	1.19%
2018/08/08	6	49.43	22	49.30	49.05	-16	4,280	-0.37%
2018/08/07	2	49.20	4	49.19	49.45	-2	4,302	-0.05%
2018/08/06	0	0.00	14	48.72	48.80	-14	4,227	-0.33%
2018/08/03	0	0.00	301	46.92	47.05	-301	4,065	-7.40%	大賣/鉅額交易
2018/08/02	0	0.00	1	46.85	46.80	-1	4,066	-0.02%
2018/07/31	3	47.33	2	47.10	47.30	1	4,018	0.02%
2018/07/26	2	45.30	0	0.00	45.65	2	3,899	0.05%
2018/07/25	20	45.50	1	45.70	45.75	19	3,900	0.49%
2018/07/24	13	45.80	0	0.00	45.80	13	3,938	0.33%
2018/07/16	479	44.41	0	0.00	44.40	479	3,900	12.28%	大買/鉅額交易
2018/07/12	1	45.40	11	45.16	46.00	-10	3,931	-0.25%
2018/07/11	0	0.00	25	45.07	45.25	-25	3,856	-0.65%
2018/07/10	0	0.00	40	45.04	45.15	-40	3,857	-1.04%
2018/07/09	3	45.27	95	44.72	45.10	-92	3,846	-2.39%
2018/07/06	1	44.75	0	0.00	44.60	1	3,884	0.03%
2018/07/04	2	44.75	0	0.00	45.55	2	3,880	0.05%
2018/07/03	2	44.73	0	0.00	44.70	2	3,942	0.05%
2018/07/02	1	45.25	0	0.00	45.25	1	3,954	0.03%
2018/06/27	3	44.60	0	0.00	44.60	3	4,038	0.07%
2018/06/26	2	44.73	0	0.00	44.60	2	4,180	0.05%
2018/06/25	0	0.00	5	45.00	45.00	-5	4,253	-0.12%
2018/06/20	0	0.00	0.1	45.70	45.55	-0.1	4,379	0.00%
2018/06/19	1	45.40	0.2	45.40	45.10	0.9	4,403	0.02%
2018/06/15	1	46.50	1.2	46.49	46.25	-0.2	4,410	0.00%
2018/06/14	0	0.00	0.2	47.35	46.70	-0.2	4,342	0.00%
2018/06/13	1	47.55	0.2	47.70	47.50	0.9	4,320	0.02%
2018/06/12	2	47.73	1	47.65	47.85	1	4,403	0.02%
2018/06/05	0	0.00	1	46.15	46.25	-1	4,422	-0.02%
2018/06/04	0	0.00	3.4	45.30	45.65	-3.4	4,400	-0.08%
2018/05/31	2	44.95	0	0.00	45.60	2	4,426	0.05%
2018/05/30	0	0.00	1	45.00	44.95	-1	4,338	-0.02%
2018/05/29	1	45.65	0	0.00	45.55	1	4,343	0.02%
2018/05/28	1	45.60	1	45.60	45.60	0	4,382	0.00%
2018/05/23	3	46.52	0	0.00	46.60	3	4,501	0.07%
2018/05/22	0	0.00	3	46.35	46.60	-3	4,522	-0.07%
2018/05/21	1	45.55	3	45.60	45.60	-2	4,511	-0.04%
2018/05/18	4	44.80	0	0.00	44.85	4	4,517	0.09%
2018/05/15	2	45.00	4	45.75	45.00	-2	4,683	-0.04%
2018/05/14	1	46.25	0	0.00	45.90	1	4,768	0.02%
2018/05/11	1	46.10	0	0.00	46.25	1	4,760	0.02%
2018/05/10	0	0.00	1	46.10	46.00	-1	4,760	-0.02%
2018/05/09	0	0.00	10	46.05	46.00	-10	4,766	-0.21%
2018/05/03	0	0.00	2	47.00	47.00	-2	4,893	-0.04%
2018/04/30	0	0.00	1	47.15	47.90	-1	4,936	-0.02%
2018/04/25	0	0.00	2	47.50	47.40	-2	4,965	-0.04%
2018/04/24	1	47.75	0	0.00	47.85	1	5,014	0.02%
2018/04/19	3	48.15	500	48.09	48.15	-497	5,112	-9.72%	大賣/鉅額交易
2018/04/18	2	47.50	0	0.00	47.20	2	5,086	0.04%
2018/04/16	0	0.00	68	47.62	47.95	-68	5,114	-1.33%
2018/04/13	20	48.00	0	0.00	47.75	20	5,192	0.39%
2018/04/12	0	0.00	446	47.88	47.80	-446	5,243	-8.51%	大賣/鉅額交易
2018/04/09	2	47.20	0	0.00	48.05	2	5,268	0.04%
2018/04/03	5	46.50	0	0.00	46.70	5	5,250	0.10%
2018/03/31	2	46.98	861	46.96	47.05	-859	5,295	-16.22%	大賣/鉅額交易
2018/03/30	0	0.00	8	47.40	47.05	-8	5,263	-0.15%
2018/03/29	5	46.98	1,056	47.09	47.35	-1,051	5,203	-20.20%	大賣/鉅額交易
2018/03/28	2	48.15	16	48.00	47.80	-14	5,071	-0.28%
2018/03/27	1	48.80	0	0.00	48.60	1	5,003	0.02%
2018/03/26	18	48.78	1	48.65	49.00	17	4,977	0.34%
2018/03/23	1	49.05	4	49.13	49.25	-3	4,943	-0.06%
2018/03/22	2	49.55	0	0.00	49.65	2	4,920	0.04%
2018/03/21	2	48.80	2	49.50	49.50	0	4,887	0.00%
2018/03/19	0	0.00	2	49.90	49.90	-2	4,845	-0.04%
2018/03/16	3	50.03	0	0.00	50.10	3	4,849	0.06%
2018/03/15	6	50.45	5	50.72	50.40	1	4,777	0.02%
2018/03/14	347	50.50	5	50.70	50.50	342	4,772	7.17%	大買/鉅額交易
2018/03/13	12	49.91	0	0.00	49.95	12	4,742	0.25%
2018/03/12	51	50.50	0	0.00	50.30	51	4,801	1.06%
2018/03/09	4	49.34	0	0.00	49.25	4	4,817	0.08%
2018/03/08	1	49.15	0	0.00	49.20	1	4,936	0.02%
2018/03/07	1	49.10	0	0.00	49.05	1	4,983	0.02%
2018/03/06	5	49.00	1	49.00	49.20	4	5,016	0.08%
2018/03/05	1	49.15	0	0.00	49.10	1	5,177	0.02%
2018/03/02	2	49.58	0	0.00	49.75	2	5,254	0.04%
2018/03/01	3	49.95	20.3	50.01	50.00	-17.3	5,257	-0.33%
2018/02/27	0	0.00	21	50.74	50.20	-21	5,244	-0.40%
2018/02/26	6	50.57	1	51.00	50.50	5	5,222	0.10%
2018/02/23	2	49.95	311	50.06	50.40	-309	5,183	-5.96%	大賣/鉅額交易
2018/02/22	5	49.40	0	0.00	49.60	5	5,217	0.10%
2018/02/21	1	49.55	0	0.00	50.00	1	5,162	0.02%
2018/02/12	0	0.00	1	48.80	48.95	-1	5,113	-0.02%
2018/02/09	6	47.38	2	47.30	47.40	4	5,109	0.08%
2018/02/08	6	49.01	569	48.95	49.00	-563	5,034	-11.18%	大賣/鉅額交易
2018/02/07	5	49.24	0	0.00	49.10	5	5,038	0.10%
2018/02/06	6	49.42	1	49.50	49.40	5	5,004	0.10%
2018/02/05	5	50.88	0	0.00	50.90	5	5,000	0.10%
2018/02/02	4	51.30	12	51.13	51.30	-8	4,943	-0.16%
2018/02/01	5	51.06	0	0.00	51.00	5	4,933	0.10%
2018/01/31	11	50.94	300	50.87	50.80	-289	4,930	-5.86%	大賣/鉅額交易
2018/01/30	3	51.10	0	0.00	51.10	3	4,856	0.06%
2018/01/29	5	51.52	1	51.10	51.60	4	4,824	0.08%
2018/01/26	4	51.50	5	52.10	51.50	-1	4,775	-0.02%
2018/01/25	9	51.68	0	0.00	51.90	9	4,727	0.19%
2018/01/24	7	51.49	0	0.00	51.60	7	4,704	0.15%
2018/01/23	4	51.70	0	0.00	51.70	4	4,688	0.09%
2018/01/22	19	51.79	0	0.00	51.90	19	4,681	0.41%
2018/01/19	4	52.20	1	52.60	52.20	3	4,629	0.06%
2018/01/18	4	52.40	0.1	52.50	52.40	3.9	4,583	0.09%
2018/01/17	11	52.66	5	52.22	52.60	6	4,528	0.13%
2018/01/16	4	51.80	0	0.00	51.80	4	4,415	0.09%
2018/01/15	5	51.62	0	0.00	51.60	5	4,386	0.11%
2018/01/12	7	51.50	282	51.36	51.60	-275	4,365	-6.30%	大賣/鉅額交易
2018/01/11	4	51.30	0	0.00	51.30	4	4,313	0.09%
2018/01/10	4	51.50	0	0.00	51.50	4	4,289	0.09%
2018/01/09	6	51.13	1	50.90	51.20	5	4,257	0.12%
2018/01/08	5	51.56	0	0.00	51.60	5	4,174	0.12%
2018/01/05	3	51.40	0	0.00	51.50	3	4,120	0.07%