正新 (2105)-富邦-民生券商分點個股進出

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

正新

(2105)

可現股當沖

股價
46.90
漲跌
--
漲幅
0.00%
成交量
3,538張
產業
上市橡膠類股▲0.19%
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－富邦-民生券商分點個股進出

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

富邦-民生券商分點個股進出
富邦-民生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
2021/03/26	1	45.60	1	46.15	45.45	0	5,754	0.00%
2021/03/25	2	45.83	0	0.00	45.75	2	5,709	0.04%
2021/03/24	0	0.00	14	45.16	46.40	-14	5,620	-0.25%
2021/03/23	10	44.85	1	45.05	44.75	9	5,436	0.17%
2021/03/22	1	44.05	2	44.58	44.55	-1	5,468	-0.02%
2021/03/19	2	44.53	1	44.50	44.20	1	5,493	0.02%
2021/03/18	0	0.00	6	45.08	45.00	-6	5,476	-0.11%
2021/03/15	0	0.00	3	43.85	44.15	-3	5,446	-0.06%
2021/03/12	0	0.00	2	44.03	44.00	-2	5,608	-0.04%
2021/03/11	3	44.05	2	43.95	43.85	1	5,662	0.02%
2021/03/10	1	43.60	0	0.00	43.65	1	5,681	0.02%
2021/03/09	1	43.60	1	43.85	43.60	0	5,722	0.00%
2021/03/08	2	43.15	8	44.14	43.45	-6	5,736	-0.10%
2021/03/04	6	43.85	0.2	44.05	43.55	5.8	5,959	0.10%
2021/03/03	0.1	44.05	9	43.47	43.85	-8.9	5,920	-0.15%
2021/03/02	7	42.56	2	42.48	42.40	5	5,874	0.09%
2021/02/26	11	42.87	0	0.00	43.15	11	5,890	0.19%
2021/02/25	0	0.00	1.3	44.60	44.45	-1.3	5,794	-0.02%
2021/02/24	0.3	44.80	2	44.85	44.40	-1.7	5,882	-0.03%
2021/02/23	2	44.48	4	44.30	44.65	-2	6,035	-0.03%
2021/02/22	2	42.40	3	43.47	43.60	-1	6,028	-0.02%
2021/02/19	3	42.60	0	0.00	42.55	3	6,085	0.05%
2021/02/18	0	0.00	6	43.08	43.30	-6	6,145	-0.10%
2021/02/17	0	0.00	2	42.70	42.70	-2	6,144	-0.03%
2021/02/05	0.3	41.80	0	0.00	41.80	0.3	6,269	0.01%
2021/02/03	0	0.00	2	42.55	42.45	-2	6,557	-0.03%
2021/02/02	0	0.00	5	42.03	42.25	-5	6,570	-0.08%
2021/02/01	1	40.30	5	40.90	40.80	-4	6,557	-0.06%
2021/01/29	11	40.00	3	39.80	39.95	8	6,608	0.12%
2021/01/28	2	40.73	0.3	41.45	40.35	1.7	6,637	0.02%
2021/01/27	2	41.50	5	41.50	41.40	-3	6,668	-0.04%
2021/01/22	3	41.92	1	41.85	42.00	2	6,679	0.03%
2021/01/21	0	0.00	0.3	41.95	41.70	-0.3	6,672	0.00%
2021/01/20	2	41.70	0	0.00	41.60	2	6,659	0.03%
2021/01/19	0	0.00	3	43.05	43.20	-3	6,574	-0.05%
2021/01/15	1	43.40	7.6	43.08	43.05	-6.6	6,497	-0.10%
2021/01/14	1	43.00	4	43.25	43.10	-3	6,468	-0.05%
2021/01/13	0	0.00	2	43.25	43.30	-2	6,412	-0.03%
2021/01/12	1	43.20	1	43.10	43.05	0	6,351	0.00%
2021/01/11	1	43.10	2	43.20	43.55	-1	6,308	-0.02%
2021/01/08	0	0.00	5	43.15	43.60	-5	6,269	-0.08%
2021/01/06	8.5	41.86	30	41.95	41.35	-21.5	6,075	-0.35%
2021/01/05	17.2	43.67	0	0.00	42.80	17.2	5,880	0.29%
2021/01/04	2	43.20	12	43.83	44.40	-10	5,711	-0.18%
2020/12/31	15	43.85	0	0.00	44.05	15	5,632	0.27%
2020/12/30	5	43.85	2	43.70	44.10	3	5,627	0.05%
2020/12/29	1.5	43.47	2	43.25	43.35	-0.5	5,619	-0.01%
2020/12/28	5	43.65	1	43.65	43.60	4	5,671	0.07%
2020/12/25	5	43.60	0	0.00	43.55	5	5,672	0.09%
2020/12/24	0	0.00	5	43.50	43.50	-5	5,697	-0.09%
2020/12/23	0	0.00	10	43.40	43.35	-10	5,735	-0.17%
2020/12/22	2	43.45	8	43.83	43.05	-6	5,733	-0.10%
2020/12/21	1	43.65	6	44.36	44.65	-5	5,756	-0.09%
2020/12/18	3	45.32	2	45.13	45.10	1	5,733	0.02%
2020/12/17	0.5	45.50	0	0.00	45.50	0.5	5,731	0.01%
2020/12/16	0	0.00	42	45.49	45.70	-42	5,727	-0.73%
2020/12/15	1	45.00	0	0.00	44.80	1	5,641	0.02%
2020/12/14	5	45.20	1	45.20	45.15	4	5,592	0.07%
2020/12/11	6	44.41	5	44.46	44.35	1	5,524	0.02%
2020/12/10	3	44.75	13	45.12	44.80	-10	5,539	-0.18%
2020/12/09	5	44.95	8	45.06	45.30	-3	5,503	-0.05%
2020/12/08	3	45.12	7.9	44.97	45.45	-4.9	5,469	-0.09%
2020/12/07	4	43.84	1	43.75	43.80	3	5,351	0.06%
2020/12/04	0	0.00	3	43.70	43.70	-3	5,386	-0.06%
2020/12/03	0	0.00	2	43.33	43.30	-2	5,370	-0.04%
2020/12/02	26	43.44	3	43.45	43.20	23	5,391	0.43%
2020/12/01	1	43.50	7	43.47	43.50	-6	5,425	-0.11%
2020/11/30	6	43.03	3	43.22	42.50	3	5,374	0.06%
2020/11/27	4	43.05	7	43.16	43.20	-3	5,260	-0.06%
2020/11/26	1	43.20	2	43.28	43.20	-1	5,288	-0.02%
2020/11/25	8	43.10	15	43.46	43.00	-7	5,393	-0.13%
2020/11/24	14	42.70	1	43.10	42.75	13	5,366	0.24%
2020/11/23	7	43.47	11	43.93	43.30	-4	5,316	-0.08%
2020/11/20	5	43.09	28	43.00	43.25	-23	5,180	-0.44%
2020/11/19	1	41.65	1	41.85	41.80	0	4,947	0.00%
2020/11/18	1	41.25	4.2	41.07	41.05	-3.2	4,859	-0.07%
2020/11/17	1	40.40	2.3	40.10	40.35	-1.3	4,780	-0.03%
2020/11/16	3	39.88	1	40.00	39.95	2	4,811	0.04%
2020/11/13	13	40.77	25	40.73	39.95	-12	4,820	-0.25%
2020/11/12	0	0.00	2	40.00	39.90	-2	4,745	-0.04%
2020/11/11	10	39.71	28	39.74	40.00	-18	4,888	-0.37%
2020/11/10	12	38.60	3	38.55	38.60	9	4,971	0.18%
2020/11/09	3	38.60	0	0.00	38.60	3	5,060	0.06%
2020/11/06	2	38.15	6	38.34	38.25	-4	5,078	-0.08%
2020/11/05	0	0.00	6	38.07	38.00	-6	5,174	-0.12%
2020/11/04	2	37.40	1	36.95	37.50	1	5,080	0.02%
2020/11/03	2	36.50	0	0.00	36.70	2	5,035	0.04%
2020/11/02	0	0.00	3	36.00	36.05	-3	5,117	-0.06%
2020/10/30	1	35.70	28	36.17	36.10	-27	5,225	-0.52%
2020/10/29	1	36.35	10	36.36	36.35	-9	5,303	-0.17%
2020/10/28	10	37.25	0	0.00	37.10	10	5,346	0.19%
2020/10/27	22	37.45	5	37.25	37.45	17	5,352	0.32%
2020/10/26	5	37.39	0	0.00	37.25	5	5,348	0.09%
2020/10/23	0	0.00	2	36.65	36.75	-2	5,346	-0.04%
2020/10/21	0	0.00	10	36.88	36.85	-10	5,463	-0.18%
2020/10/20	2	36.75	0	0.00	36.80	2	5,487	0.04%
2020/10/19	1	36.95	0	0.00	37.05	1	5,553	0.02%
2020/10/16	1	36.70	2	36.80	36.70	-1	5,635	-0.02%
2020/10/15	5	36.60	5	36.59	36.60	0	5,670	0.00%
2020/10/12	1	37.50	0	0.00	37.70	1	5,962	0.02%
2020/10/08	0	0.00	0.5	37.80	37.85	-0.5	6,042	-0.01%
2020/09/29	0	0.00	2	37.28	37.20	-2	6,259	-0.03%
2020/09/28	0	0.00	10	36.50	36.70	-10	6,259	-0.16%
2020/09/25	5	36.05	5	36.01	36.00	0	6,273	0.00%
2020/09/24	6	35.93	3	35.70	35.70	3	6,256	0.05%
2020/09/23	1	36.80	10	36.90	37.30	-9	6,213	-0.14%
2020/09/22	9	37.15	32	36.87	37.05	-23	6,199	-0.37%
2020/09/21	0	0.00	7	38.10	38.00	-7	6,198	-0.11%
2020/09/18	0	0.00	5	37.65	37.70	-5	6,209	-0.08%
2020/09/17	1	37.85	1	38.15	37.90	0	6,204	0.00%
2020/09/16	10	38.40	0	0.00	38.25	10	6,206	0.16%
2020/09/15	1	38.50	16	38.21	38.50	-15	6,224	-0.24%
2020/09/14	0	0.00	8	37.81	37.80	-8	6,212	-0.13%
2020/09/11	18	37.60	11	38.15	37.90	7	6,237	0.11%
2020/09/10	1	38.40	3	38.37	38.50	-2	6,293	-0.03%
2020/09/09	5	37.94	2	37.85	38.45	3	6,266	0.05%
2020/09/08	3	37.47	0	0.00	37.50	3	6,182	0.05%
2020/09/07	0	0.00	7	37.14	37.25	-7	6,152	-0.11%
2020/09/04	1	35.75	0	0.00	36.10	1	6,136	0.02%
2020/09/03	5	35.85	0	0.00	35.85	5	6,096	0.08%
2020/09/02	2	36.20	5	35.65	35.90	-3	6,043	-0.05%
2020/09/01	1	36.50	8	36.32	36.40	-7	6,018	-0.12%
2020/08/31	7	37.19	3	36.97	36.00	4	5,954	0.07%
2020/08/27	5	37.00	10	37.23	37.30	-5	5,819	-0.09%
2020/08/26	0	0.00	2	37.90	37.75	-2	5,800	-0.03%
2020/08/25	0	0.00	9	37.70	37.65	-9	5,843	-0.15%
2020/08/24	3	37.45	4	37.94	37.65	-1	6,080	-0.02%
2020/08/21	2	37.85	1	37.85	38.10	1	6,084	0.02%
2020/08/20	7	37.42	7	37.62	37.45	0	6,072	0.00%
2020/08/19	20	38.49	14	38.59	38.40	6	5,995	0.10%
2020/08/18	21	38.57	21	38.74	39.00	0	5,938	0.00%
2020/08/17	62	39.03	47.4	38.88	38.75	14.6	5,860	0.25%
2020/08/14	16	38.66	16	38.42	38.65	0	5,618	0.00%
2020/08/13	21	37.09	20	37.14	37.75	1	5,386	0.02%
2020/08/12	10	36.90	3	36.45	36.35	7	5,277	0.13%
2020/08/11	7	36.60	12	36.75	36.65	-5	5,220	-0.10%
2020/08/10	5	35.56	0	0.00	35.40	5	5,063	0.10%
2020/08/07	1	35.70	0	0.00	35.35	1	5,125	0.02%
2020/08/06	3	36.00	4	36.51	36.40	-1	5,117	-0.02%
2020/08/05	2	35.28	6.2	36.02	35.90	-4.2	5,015	-0.08%
2020/08/04	0	0.00	23	35.11	35.55	-23	4,923	-0.47%
2020/08/03	9	33.74	3	33.82	33.60	6	4,841	0.12%
2020/07/31	3	34.07	0	0.00	33.95	3	4,787	0.06%
2020/07/30	3	33.95	0.5	34.30	34.40	2.5	4,821	0.05%
2020/07/29	11	34.00	30	33.82	33.65	-19	4,862	-0.39%
2020/07/28	2	33.50	129	33.48	33.55	-127	4,921	-2.58%	大賣/鉅額交易
2020/07/27	51	34.16	3	34.00	34.00	48	4,975	0.96%
2020/07/24	31	34.66	1	34.70	34.50	30	4,982	0.60%
2020/07/23	53	35.31	2	35.45	35.00	51	5,072	1.01%
2020/07/22	5	35.68	0.1	35.65	35.65	4.9	5,096	0.10%
2020/07/21	3	35.60	0	0.00	35.55	3	5,052	0.06%
2020/07/20	0	0.00	1	35.05	35.05	-1	5,070	-0.02%
2020/07/17	10	36.00	2	35.70	35.70	8	5,023	0.16%
2020/07/16	0	0.00	10	37.22	37.00	-10	4,973	-0.20%
2020/07/15	0	0.00	2	36.18	36.35	-2	4,823	-0.04%
2020/07/14	3	35.55	2	35.55	35.55	1	4,782	0.02%
2020/07/13	0	0.00	7	35.89	35.55	-7	4,758	-0.15%
2020/07/10	11	35.46	4	35.40	35.50	7	4,728	0.15%
2020/07/09	5	35.96	0	0.00	36.00	5	4,714	0.11%
2020/07/08	2	36.05	7	35.80	36.00	-5	4,653	-0.11%
2020/07/03	4	35.00	6.3	34.87	34.95	-2.3	4,557	-0.05%
2020/07/02	2	35.00	6	34.92	35.15	-4	4,612	-0.09%
2020/07/01	2	33.85	4	34.04	33.90	-2	4,589	-0.04%
2020/06/30	5	33.80	2	33.88	33.75	3	4,590	0.07%
2020/06/29	1	33.80	0	0.00	33.95	1	4,602	0.02%
2020/06/24	1	34.70	2	34.60	34.50	-1	4,614	-0.02%
2020/06/23	5	34.67	2	34.25	34.70	3	4,680	0.06%
2020/06/22	7	34.79	0	0.00	34.60	7	4,693	0.15%
2020/06/19	8	35.03	27	35.05	35.00	-19	4,719	-0.40%
2020/06/18	7	35.34	1	35.15	35.10	6	4,715	0.13%
2020/06/17	9	35.43	15	35.47	35.70	-6	4,735	-0.13%
2020/06/16	1	34.45	3	34.65	34.15	-2	4,763	-0.04%
2020/06/15	0	0.00	8	34.64	34.20	-8	4,906	-0.16%
2020/06/12	2	34.13	3	34.42	34.45	-1	4,997	-0.02%
2020/06/11	0	0.00	2	34.65	34.70	-2	5,094	-0.04%
2020/06/10	6	35.68	2	35.95	36.00	4	5,095	0.08%
2020/06/09	1	35.35	0	0.00	35.40	1	5,202	0.02%
2020/06/08	5	35.07	3	34.80	35.20	2	5,290	0.04%
2020/06/05	7	34.55	3	34.65	34.75	4	5,287	0.08%
2020/06/04	1	35.00	10	34.58	34.75	-9	5,291	-0.17%
2020/06/03	0	0.00	7	34.35	34.60	-7	5,331	-0.13%
2020/06/02	1	33.80	0	0.00	33.80	1	5,305	0.02%
2020/06/01	2	34.10	1	33.85	33.75	1	5,302	0.02%
2020/05/28	0	0.00	1	33.40	33.55	-1	5,041	-0.02%
2020/05/27	3	33.75	2	33.78	34.00	1	5,029	0.02%
2020/05/26	0	0.00	3	33.17	33.80	-3	5,065	-0.06%
2020/05/25	1	32.00	0	0.00	32.50	1	5,049	0.02%
2020/05/22	11	32.93	50	32.86	32.55	-39	5,050	-0.77%
2020/05/21	27	33.63	5	33.64	33.80	22	5,024	0.44%
2020/05/20	40	33.05	12	33.58	33.70	28	5,007	0.56%
2020/05/18	5	32.40	1	32.40	32.25	4	4,934	0.08%
2020/05/15	15	31.88	3	32.23	31.80	12	4,908	0.24%
2020/05/14	7	32.11	0	0.00	32.00	7	4,866	0.14%
2020/05/13	5	33.07	1	33.20	33.05	4	4,782	0.08%
2020/05/12	9	33.57	0	0.00	33.35	9	4,745	0.19%
2020/05/11	3	34.00	50	34.09	33.85	-47	4,722	-1.00%
2020/05/08	1	34.10	0	0.00	33.85	1	4,701	0.02%
2020/05/07	0	0.00	3	34.40	34.15	-3	4,681	-0.06%
2020/05/06	2	33.58	50	34.72	34.50	-48	4,675	-1.03%
2020/05/05	0	0.00	2	34.93	34.55	-2	4,627	-0.04%
2020/05/04	3	33.55	1	34.30	34.10	2	4,569	0.04%
2020/04/30	0	0.00	2	34.63	34.55	-2	4,501	-0.04%
2020/04/29	0	0.00	3	34.70	34.50	-3	4,405	-0.07%
2020/04/28	5	34.25	3	34.55	34.55	2	4,379	0.05%
2020/04/27	5	32.30	12	32.77	32.80	-7	4,385	-0.16%
2020/04/24	1	30.75	0	0.00	30.60	1	4,282	0.02%
2020/04/23	8	30.99	1	30.85	30.85	7	4,231	0.17%
2020/04/22	2	31.30	0	0.00	31.30	2	4,169	0.05%
2020/04/21	1	32.50	4	32.14	31.80	-3	4,150	-0.07%
2020/04/20	5	32.70	3	32.78	32.75	2	4,102	0.05%
2020/04/17	7	33.03	0	0.00	33.10	7	4,100	0.17%
2020/04/16	3	32.68	0	0.00	32.85	3	4,028	0.07%
2020/04/14	6	33.08	1	33.10	33.30	5	3,956	0.13%
2020/04/13	3	32.28	0	0.00	32.05	3	3,904	0.08%
2020/04/09	1	32.80	1	33.20	32.10	0	3,878	0.00%
2020/04/08	1	32.10	10	32.62	32.60	-9	3,826	-0.24%
2020/04/07	0	0.00	28	31.65	31.40	-28	3,764	-0.74%
2020/04/06	5	29.87	0	0.00	30.05	5	3,697	0.14%
2020/04/01	13	30.50	0	0.00	30.45	13	3,626	0.36%
2020/03/31	0	0.00	16	31.45	30.80	-16	3,591	-0.45%
2020/03/30	9	30.17	3	30.50	31.15	6	3,539	0.17%
2020/03/27	9	31.03	0	0.00	31.00	9	3,489	0.26%
2020/03/26	2	31.43	0	0.00	31.00	2	3,437	0.06%
2020/03/25	0	0.00	25	31.25	31.55	-25	3,491	-0.72%
2020/03/24	1	30.70	3	31.17	30.70	-2	3,435	-0.06%
2020/03/20	1	30.35	6	30.45	30.25	-5	3,357	-0.15%
2020/03/19	6	30.77	5	30.61	29.70	1	3,219	0.03%
2020/03/18	10	33.00	11	33.14	33.00	-1	3,094	-0.03%
2020/03/17	4	33.30	3	33.05	33.00	1	3,023	0.03%
2020/03/16	2	35.43	2	35.50	34.90	0	2,921	0.00%
2020/03/13	4	35.48	9	35.74	36.00	-5	2,853	-0.18%
2020/03/12	2	37.53	2	37.65	37.85	0	2,743	0.00%
2020/03/11	8	37.61	3	37.70	38.00	5	2,632	0.19%
2020/03/10	1	37.80	0	0.00	38.35	1	2,580	0.04%
2020/03/09	3	37.97	9	38.10	38.10	-6	2,568	-0.23%
2020/03/06	53	38.88	1	38.90	39.00	52	2,521	2.06%
2020/03/03	1	39.10	0	0.00	39.10	1	2,520	0.04%
2020/03/02	3	38.68	0	0.00	39.00	3	2,519	0.12%
2020/02/27	2	38.80	10	38.90	39.55	-8	2,620	-0.31%
2020/02/26	1	38.70	1	39.10	39.10	0	2,573	0.00%
2020/02/25	4	38.73	0	0.00	38.70	4	2,585	0.15%
2020/02/19	5	39.40	0	0.00	39.45	5	2,709	0.18%
2020/02/18	1.8	39.34	0	0.00	39.20	1.8	2,738	0.07%
2020/02/14	0	0.00	2	39.95	39.95	-2	2,899	-0.07%
2020/02/13	1	39.60	1	39.70	39.55	0	3,163	0.00%
2020/02/12	2	39.58	0	0.00	39.45	2	3,227	0.06%
2020/02/11	2	39.35	0	0.00	39.30	2	3,238	0.06%
2020/02/10	2	39.13	1	39.20	39.40	1	3,239	0.03%
2020/02/07	1	39.60	0	0.00	39.60	1	3,261	0.03%
2020/02/06	0.1	40.10	0	0.00	40.00	0.1	3,273	0.00%
2020/02/04	6	39.66	1	39.80	39.60	5	3,293	0.15%
2020/02/03	3	38.98	0	0.00	39.35	3	3,314	0.09%
2020/01/31	5	39.52	12	39.78	39.35	-7	3,313	-0.21%
2020/01/30	10	39.95	5	39.76	39.10	5	3,309	0.15%
2020/01/20	0	0.00	2	42.23	42.25	-2	3,203	-0.06%
2020/01/17	0	0.00	1	42.15	42.10	-1	3,214	-0.03%
2020/01/14	0	0.00	1	42.40	42.20	-1	3,354	-0.03%
2020/01/13	4	42.16	1	42.35	42.40	3	3,406	0.09%
2020/01/09	3	41.18	0	0.00	41.50	3	3,666	0.08%
2020/01/08	0	0.00	1	41.05	41.05	-1	3,823	-0.03%
2020/01/07	0	0.00	1	41.30	41.35	-1	3,905	-0.03%
2020/01/06	1	41.50	3	41.48	41.40	-2	3,994	-0.05%
2020/01/02	1	42.00	2	41.95	42.10	-1	4,028	-0.02%
2019/12/31	6	41.84	0	0.00	41.80	6	4,073	0.15%
2019/12/30	0	0.00	2	42.10	42.10	-2	4,085	-0.05%
2019/12/27	0.1	42.25	0	0.00	42.30	0.1	4,165	0.00%
2019/12/25	1	41.85	1	41.90	42.00	0	4,258	0.00%
2019/12/24	3	42.17	1	42.20	42.00	2	4,413	0.05%
2019/12/23	8	42.29	4	42.29	42.45	4	4,491	0.09%
2019/12/20	8	42.26	0	0.00	43.05	8	4,473	0.18%
2019/12/19	0	0.00	7	42.06	42.20	-7	4,446	-0.16%
2019/12/18	1	42.45	1	42.40	42.25	0	4,593	0.00%
2019/12/17	6	42.12	8.7	42.17	42.30	-2.7	4,627	-0.06%
2019/12/16	3	42.15	3	41.80	42.00	0	4,631	0.00%
2019/12/13	6	42.08	0.2	41.70	41.65	5.8	4,676	0.12%
2019/12/12	1	41.80	4.9	41.65	41.65	-3.9	4,648	-0.08%
2019/12/11	3	41.03	3.9	41.08	41.15	-0.9	4,660	-0.02%
2019/12/10	1	41.05	0	0.00	41.00	1	4,672	0.02%
2019/12/09	11	40.85	0	0.00	40.85	11	4,698	0.23%
2019/12/05	6	41.24	3	41.30	41.10	3	4,680	0.06%
2019/12/04	11	41.19	0	0.00	41.35	11	4,709	0.23%
2019/12/03	100	41.12	0	0.00	41.40	100	4,746	2.11%
2019/12/02	1	41.15	3	41.42	41.25	-2	4,737	-0.04%
2019/11/29	2	41.68	1	41.80	41.60	1	4,782	0.02%
2019/11/28	4	42.03	0	0.00	42.00	4	4,904	0.08%
2019/11/26	6	42.20	16	41.89	41.85	-10	5,132	-0.19%
2019/11/25	1	42.00	3	42.00	42.10	-2	5,056	-0.04%
2019/11/22	22	42.37	2	42.35	42.20	20	5,197	0.38%
2019/11/21	4	41.90	5	41.86	41.85	-1	5,305	-0.02%
2019/11/20	0	0.00	1	42.10	42.20	-1	5,512	-0.02%
2019/11/19	6	42.27	0	0.00	42.45	6	5,580	0.11%
2019/11/18	6	42.49	3	42.65	42.80	3	5,521	0.05%
2019/11/15	6	42.93	1	42.90	42.95	5	5,489	0.09%
2019/11/14	5	43.13	19	43.19	42.95	-14	5,468	-0.26%
2019/11/13	6	43.56	22	43.33	43.35	-16	5,403	-0.30%
2019/11/12	17	44.33	29	44.35	44.00	-12	5,374	-0.22%
2019/11/11	10	47.27	3.1	47.31	46.95	6.9	5,134	0.13%
2019/11/08	1	48.15	18	48.28	48.35	-17	5,129	-0.33%
2019/11/07	3	48.15	5	48.10	48.20	-2	5,170	-0.04%
2019/11/06	0	0.00	12	48.37	48.30	-12	5,175	-0.23%
2019/11/05	1	48.00	7	48.14	48.20	-6	5,166	-0.12%
2019/11/04	5	48.07	0.1	48.20	48.25	4.9	5,203	0.09%
2019/11/01	4	47.84	12	47.88	48.20	-8	5,230	-0.15%
2019/10/31	2	47.80	0.1	47.80	47.85	1.9	5,258	0.04%
2019/10/30	6	47.98	3	47.93	48.00	3	5,276	0.06%
2019/10/29	1	47.85	4	47.73	47.30	-3	5,315	-0.06%
2019/10/28	1	47.65	9	47.68	47.55	-8	5,312	-0.15%
2019/10/25	0	0.00	1	47.85	47.70	-1	5,313	-0.02%
2019/10/24	3	47.80	4.1	47.95	48.00	-1.1	5,323	-0.02%
2019/10/23	1	47.75	17	47.92	47.90	-16	5,337	-0.30%
2019/10/22	8	47.95	10	47.97	47.80	-2	5,320	-0.04%
2019/10/21	22	48.50	8	48.48	48.55	14	5,267	0.27%
2019/10/18	4	48.51	17	48.40	48.70	-13	5,261	-0.25%
2019/10/17	3	47.83	4.1	47.51	48.15	-1.1	5,135	-0.02%
2019/10/16	8	47.78	14	47.61	47.95	-6	5,045	-0.12%
2019/10/15	4	46.63	5.2	46.68	46.60	-1.2	4,906	-0.02%
2019/10/14	3	45.82	18	46.00	46.05	-15	4,817	-0.31%
2019/10/09	3	45.00	4	45.05	44.90	-1	4,743	-0.02%
2019/10/08	0.1	45.15	1	45.40	45.15	-0.9	4,756	-0.02%
2019/10/07	0	0.00	5	45.51	45.35	-5	4,751	-0.11%
2019/10/04	6	45.33	0	0.00	45.45	6	4,737	0.13%
2019/10/03	12	44.66	5	45.08	45.00	7	4,717	0.15%
2019/10/02	1	45.75	3	45.85	45.85	-2	4,638	-0.04%
2019/10/01	1	46.05	4	46.15	46.15	-3	4,620	-0.06%
2019/09/27	7	46.01	22	45.93	45.80	-15	4,558	-0.33%
2019/09/26	14	45.22	14	45.23	45.10	0	4,414	0.00%
2019/09/25	11	44.94	10	44.98	45.00	1	4,333	0.02%
2019/09/24	3	45.10	1	45.05	44.65	2	4,339	0.05%
2019/09/23	2	45.00	18	45.07	45.00	-16	4,302	-0.37%
2019/09/20	0	0.00	34	44.34	44.40	-34	4,202	-0.81%
2019/09/19	0	0.00	4	44.14	44.50	-4	4,148	-0.10%
2019/09/18	4	44.60	1	44.50	44.60	3	4,143	0.07%
2019/09/17	7	44.40	0	0.00	44.40	7	4,110	0.17%
2019/09/16	2	44.20	7	44.46	44.25	-5	4,158	-0.12%
2019/09/12	2	44.20	4	44.18	44.15	-2	4,115	-0.05%
2019/09/11	0	0.00	1	44.00	44.00	-1	4,103	-0.02%
2019/09/10	4	43.99	2	44.10	43.95	2	4,084	0.05%
2019/09/09	4	43.81	24	43.75	43.80	-20	4,057	-0.49%
2019/09/06	2	43.88	12	43.88	43.85	-10	4,060	-0.25%
2019/09/05	17	43.69	34	43.79	43.70	-17	4,098	-0.41%
2019/09/04	22	43.56	9	43.33	43.50	13	4,089	0.32%
2019/09/03	6.4	43.53	15	43.58	43.45	-8.6	4,087	-0.21%
2019/09/02	24	44.62	3	44.32	44.05	21	4,061	0.52%
2019/08/30	4	43.90	33	43.90	44.00	-29	3,937	-0.74%
2019/08/29	6	43.00	1	43.00	43.00	5	3,771	0.13%
2019/08/28	11	42.93	12	42.88	43.00	-1	3,712	-0.03%
2019/08/27	9	43.04	24	43.46	43.00	-15	3,669	-0.41%
2019/08/26	8	42.77	48	42.80	42.60	-40	3,526	-1.13%
2019/08/23	63	42.33	10.1	42.33	42.50	52.9	3,394	1.56%
2019/08/22	12	41.20	2	40.80	41.30	10	3,183	0.31%
2019/08/21	2	39.80	0	0.00	40.00	2	3,179	0.06%
2019/08/16	0	0.00	5	40.00	40.10	-5	3,219	-0.16%
2019/08/15	1	39.75	0	0.00	40.10	1	3,211	0.03%
2019/08/14	1	40.15	2.1	40.29	40.15	-1.1	3,248	-0.03%
2019/08/13	3	40.50	2	40.55	40.25	1	3,256	0.03%
2019/08/12	1	40.20	5	39.88	40.00	-4	3,229	-0.12%
2019/08/07	6	38.67	0	0.00	38.75	6	3,208	0.19%
2019/08/06	2	38.75	0	0.00	38.75	2	3,254	0.06%
2019/08/05	1	38.80	1	38.85	38.95	0	3,269	0.00%
2019/08/02	11	39.00	0	0.00	39.00	11	3,267	0.34%
2019/08/01	13	39.56	0	0.00	39.55	13	3,315	0.39%
2019/07/31	12	39.81	1	39.85	40.40	11	3,327	0.33%
2019/07/30	1	40.20	4	40.10	40.15	-3	3,299	-0.09%
2019/07/29	0	0.00	140	39.99	40.00	-140	3,334	-4.20%	大賣/鉅額交易
2019/07/26	2	40.15	1	40.10	40.20	1	3,318	0.03%
2019/07/25	3	39.95	1	39.85	40.10	2	3,322	0.06%
2019/07/24	0	0.00	2	39.65	39.65	-2	3,357	-0.06%
2019/07/23	1	39.60	0	0.00	39.65	1	3,402	0.03%
2019/07/22	1	39.50	5	39.55	39.45	-4	3,403	-0.12%
2019/07/19	6.1	40.17	0	0.00	40.40	6.1	3,498	0.17%
2019/07/17	40	40.35	0	0.00	40.30	40	3,573	1.12%
2019/07/15	30	40.72	1	40.85	40.65	29	3,711	0.78%
2019/07/11	8	40.45	0	0.00	40.40	8	3,838	0.21%
2019/07/10	1	40.25	12	40.25	40.25	-11	3,878	-0.28%
2019/07/09	11	40.05	0	0.00	40.05	11	3,918	0.28%
2019/07/08	2	40.05	0	0.00	40.20	2	3,957	0.05%
2019/07/05	10	40.25	3	40.45	40.25	7	3,989	0.18%
2019/07/04	11	40.35	1	40.55	40.35	10	4,027	0.25%
2019/07/03	44	40.07	0	0.00	40.40	44	4,030	1.09%
2019/07/02	2	39.98	0	0.00	40.00	2	4,035	0.05%
2019/07/01	1	40.20	1	39.95	39.90	0	4,041	0.00%
2019/06/28	3	40.42	1	40.30	40.10	2	4,031	0.05%
2019/06/27	2	40.63	0	0.00	40.70	2	4,021	0.05%
2019/06/25	1	40.35	23.9	40.25	40.30	-22.9	4,038	-0.57%
2019/06/24	1	40.70	1	40.40	40.80	0	4,043	0.00%
2019/06/20	0	0.00	10	40.40	40.35	-10	4,049	-0.25%
2019/06/19	0	0.00	13	39.98	40.25	-13	4,059	-0.32%
2019/06/18	0	0.00	10	39.80	39.80	-10	4,034	-0.25%
2019/06/17	0	0.00	1	39.65	39.50	-1	4,040	-0.02%
2019/06/14	1	39.10	0	0.00	39.30	1	4,044	0.02%
2019/06/13	2	39.05	3	39.10	39.10	-1	4,028	-0.02%
2019/06/12	3	39.40	6	39.38	39.55	-3	4,083	-0.07%
2019/06/10	3	40.25	0	0.00	40.40	3	3,992	0.08%
2019/06/06	0	0.00	2	40.05	40.15	-2	3,963	-0.05%
2019/06/05	0	0.00	1	40.06	40.10	-1	3,948	-0.03%
2019/06/03	1	40.05	0	0.00	40.00	1	3,913	0.03%
2019/05/30	1	40.00	0	0.00	40.05	1	3,877	0.03%
2019/05/24	1	39.45	1	39.45	39.40	0	3,855	0.00%
2019/05/23	1	39.90	80	39.70	39.85	-79	3,854	-2.05%
2019/05/21	4.1	40.57	2	40.43	40.65	2.1	3,842	0.05%
2019/05/20	1	39.50	0	0.00	39.35	1	3,766	0.03%
2019/05/17	2	39.15	0	0.00	38.65	2	3,753	0.05%
2019/05/16	2	38.75	40	38.65	38.65	-38	3,756	-1.01%
2019/05/15	2	39.08	3	39.00	39.00	-1	3,749	-0.03%
2019/05/14	124	38.79	5	38.65	38.75	119	3,736	3.19%	大買/鉅額交易
2019/05/13	16	39.15	1	39.25	39.10	15	3,689	0.41%
2019/05/10	16	39.98	5	39.70	39.70	11	3,645	0.30%
2019/05/09	6	40.02	1	40.10	39.95	5	3,642	0.14%
2019/05/08	5	40.42	6	40.36	40.65	-1	3,564	-0.03%
2019/05/07	1.1	40.81	0	0.00	40.85	1.1	3,503	0.03%
2019/05/06	1	40.85	0	0.00	40.80	1	3,461	0.03%
2019/05/02	6	41.55	13	41.55	41.45	-7	3,385	-0.21%
2019/04/30	0	0.00	6	41.32	41.25	-6	3,366	-0.18%
2019/04/29	0	0.00	55	41.55	41.60	-55	3,305	-1.66%
2019/04/26	0	0.00	61	40.86	41.00	-61	3,252	-1.88%
2019/04/25	108	40.94	2	40.63	40.40	106	3,231	3.28%	大買/鉅額交易
2019/04/24	20	41.21	12	41.05	41.05	8	3,100	0.26%
2019/04/19	12	41.29	1	41.60	41.20	11	2,929	0.38%
2019/04/18	12	40.91	14	41.00	41.05	-2	2,856	-0.07%
2019/04/17	1	41.00	9	41.00	41.15	-8	2,785	-0.29%
2019/04/16	12	41.08	0	0.00	41.00	12	2,720	0.44%
2019/04/15	6	41.43	0	0.00	41.30	6	2,687	0.22%
2019/04/12	17	41.45	1	41.45	41.50	16	2,632	0.61%
2019/04/11	1	42.00	0	0.00	42.05	1	2,596	0.04%
2019/04/10	1	42.30	11	42.50	42.55	-10	2,562	-0.39%
2019/04/09	2	41.73	0	0.00	41.85	2	2,549	0.08%
2019/04/08	1	41.90	0	0.00	41.70	1	2,546	0.04%
2019/04/03	0.1	41.80	1	41.50	41.70	-0.9	2,564	-0.03%
2019/04/02	1	41.55	0	0.00	41.45	1	2,592	0.04%
2019/04/01	2	41.68	0	0.00	41.45	2	2,590	0.08%
2019/03/29	0	0.00	1	41.40	41.95	-1	2,572	-0.04%
2019/03/28	1	41.15	0	0.00	41.40	1	2,748	0.04%
2019/03/27	2	41.50	10	41.40	41.90	-8	2,725	-0.29%
2019/03/26	3	41.63	16	41.73	41.65	-13	2,711	-0.48%
2019/03/25	15	41.89	120	41.67	42.20	-105	2,660	-3.95%	大賣/鉅額交易
2019/03/22	1	42.60	0	0.00	42.95	1	2,616	0.04%
2019/03/21	2	43.80	3	43.80	43.70	-1	2,614	-0.04%
2019/03/20	0	0.00	82	43.46	43.55	-82	2,637	-3.11%
2019/03/19	2	43.35	0	0.00	43.25	2	2,627	0.08%
2019/03/18	0	0.00	3	43.08	43.15	-3	2,616	-0.11%
2019/03/15	53	42.64	5	42.25	43.00	48	2,610	1.84%
2019/03/14	2	42.70	1	42.75	42.85	1	2,477	0.04%
2019/03/13	31	42.80	4	42.91	43.00	27	2,491	1.08%
2019/03/12	1	42.95	0	0.00	42.85	1	2,512	0.04%
2019/03/11	1	42.75	1	43.00	42.70	0	2,553	0.00%
2019/03/08	40	42.78	0	0.00	42.75	40	2,600	1.54%
2019/03/07	1	42.90	2	42.95	43.00	-1	2,724	-0.04%
2019/03/06	1	43.15	0	0.00	43.10	1	2,789	0.04%
2019/03/05	1	43.10	0	0.00	43.10	1	2,812	0.04%
2019/03/04	1.2	42.93	5	43.18	43.55	-3.9	2,839	-0.14%
2019/02/27	1	44.00	0	0.00	43.75	1	2,823	0.04%
2019/02/26	3	44.55	5	44.11	44.05	-2	2,770	-0.07%
2019/02/25	1	43.45	0	0.00	43.60	1	2,724	0.04%
2019/02/21	10	42.85	0	0.00	43.05	10	2,729	0.37%
2019/02/20	0	0.00	8	43.16	43.25	-8	2,753	-0.29%
2019/02/19	0	0.00	1	42.70	42.75	-1	2,794	-0.04%
2019/02/15	33	42.40	1	42.40	42.40	32	2,825	1.13%
2019/02/14	0	0.00	2	43.40	43.20	-2	2,905	-0.07%
2019/02/13	7	43.66	0	0.00	43.65	7	3,041	0.23%
2019/02/12	1	44.00	2	44.15	44.20	-1	3,174	-0.03%
2019/02/11	0	0.00	1	43.25	43.45	-1	3,165	-0.03%
2019/01/29	40	42.45	0	0.00	42.90	40	3,105	1.29%
2019/01/28	0	0.00	5	42.80	42.70	-5	3,098	-0.16%
2019/01/24	0	0.00	2	42.70	42.60	-2	3,103	-0.06%
2019/01/22	1	42.45	3	42.50	42.50	-2	3,176	-0.06%
2019/01/17	1	42.80	0	0.00	42.80	1	3,237	0.03%
2019/01/11	0	0.00	3	42.48	42.55	-3	3,343	-0.09%
2019/01/10	0	0.00	1	42.55	42.55	-1	3,349	-0.03%
2019/01/07	1	41.80	0	0.00	41.90	1	3,428	0.03%
2019/01/04	0	0.00	10	40.60	41.20	-10	3,446	-0.29%
2019/01/02	10	40.80	0	0.00	40.20	10	3,626	0.28%
2018/12/27	1	40.50	0	0.00	40.55	1	3,679	0.03%
2018/12/25	2	40.10	0	0.00	40.30	2	3,694	0.05%
2018/12/24	0	0.00	1	41.30	41.15	-1	3,707	-0.03%
2018/12/21	9	40.46	2	40.20	40.00	7	3,756	0.19%
2018/12/19	1	43.05	0	0.00	43.05	1	3,587	0.03%
2018/12/18	0	0.00	2	42.75	43.00	-2	3,589	-0.06%
2018/12/14	7	42.44	5	42.59	42.90	2	3,681	0.05%
2018/12/13	0	0.00	1	42.50	43.00	-1	3,694	-0.03%
2018/12/12	1	41.50	0	0.00	41.55	1	3,724	0.03%
2018/12/11	10	41.00	0	0.00	41.25	10	3,718	0.27%
2018/12/10	2	41.25	1	41.25	41.30	1	3,748	0.03%
2018/12/06	1	42.00	0	0.00	41.75	1	3,784	0.03%
2018/12/05	0	0.00	0.1	42.70	42.60	-0.1	3,773	0.00%
2018/12/04	0	0.00	6	43.24	43.40	-6	3,811	-0.16%
2018/12/03	0	0.00	2	42.90	43.20	-2	3,805	-0.05%
2018/11/30	10	41.90	4	42.11	42.50	6	3,790	0.16%
2018/11/29	0	0.00	1	41.40	41.60	-1	3,692	-0.03%
2018/11/28	2	40.60	7	40.57	40.75	-5	3,629	-0.14%
2018/11/27	0	0.00	2	40.48	40.70	-2	3,645	-0.05%
2018/11/23	0	0.00	0.5	40.20	39.95	-0.5	3,664	-0.01%
2018/11/22	1	40.20	0	0.00	40.30	1	3,685	0.03%
2018/11/20	0	0.00	3	40.08	40.30	-3	3,722	-0.08%
2018/11/19	0	0.00	1	40.05	40.00	-1	3,757	-0.03%
2018/11/16	6	40.03	3	40.35	40.45	3	3,768	0.08%
2018/11/15	0	0.00	1	39.40	39.25	-1	3,768	-0.03%
2018/11/14	7	38.94	5	38.94	39.10	2	3,785	0.05%
2018/11/13	19	38.73	13	37.92	39.20	6	3,790	0.16%
2018/11/12	18	39.38	7	40.01	39.10	11	3,715	0.30%
2018/11/09	8	41.49	3	41.98	41.50	5	3,620	0.14%
2018/11/05	3	42.95	0	0.00	43.50	3	3,752	0.08%
2018/11/02	10.1	43.00	0	0.00	43.35	10.1	3,802	0.26%
2018/11/01	1	43.70	0	0.00	43.50	1	3,890	0.03%
2018/10/26	5	41.44	0	0.00	41.55	5	4,157	0.12%
2018/10/25	0	0.00	2	41.85	41.80	-2	4,162	-0.05%
2018/10/24	1	41.50	3	42.08	42.50	-2	4,211	-0.05%
2018/10/23	0	0.00	5	42.04	42.10	-5	4,224	-0.12%
2018/10/22	0	0.00	1	42.60	42.60	-1	4,259	-0.02%
2018/10/19	0	0.00	3	42.48	42.50	-3	4,270	-0.07%
2018/10/18	3	42.88	0	0.00	42.80	3	4,251	0.07%
2018/10/16	0	0.00	2.1	42.71	42.65	-2.1	4,240	-0.05%
2018/10/15	2	42.75	0	0.00	42.60	2	4,238	0.05%
2018/10/12	1	43.00	6	43.31	43.60	-5	4,205	-0.12%
2018/10/11	8.1	42.81	2	42.93	43.35	6.1	4,201	0.15%
2018/10/09	1	45.40	0	0.00	45.60	1	4,095	0.02%
2018/10/08	2	45.65	0	0.00	45.50	2	4,078	0.05%
2018/10/05	7	45.55	4	45.90	45.70	3	4,128	0.07%
2018/10/04	2	46.35	0	0.00	46.30	2	4,180	0.05%
2018/10/03	3	47.17	2	47.05	47.00	1	4,167	0.02%
2018/10/02	3	47.45	2	47.63	47.30	1	4,181	0.02%
2018/10/01	2	48.25	0	0.00	48.25	2	4,143	0.05%
2018/09/28	6	48.35	2	48.15	48.00	4	4,210	0.10%
2018/09/27	1	48.35	0	0.00	48.45	1	4,159	0.02%
2018/09/26	3	47.87	0	0.00	47.80	3	4,112	0.07%
2018/09/25	2	48.20	0	0.00	48.10	2	4,137	0.05%
2018/09/20	12	48.21	2	48.00	47.70	10	4,109	0.24%
2018/09/18	1	47.25	8	47.47	47.90	-7	4,085	-0.17%
2018/09/17	1	47.10	2	47.15	47.30	-1	4,055	-0.02%
2018/09/14	0	0.00	2	47.25	47.20	-2	4,064	-0.05%
2018/09/12	3	46.25	2	46.35	46.55	1	4,045	0.02%
2018/09/11	0	0.00	11	46.27	46.45	-11	4,063	-0.27%
2018/09/10	1	45.60	0	0.00	45.85	1	4,137	0.02%
2018/09/05	1	46.50	0	0.00	46.15	1	4,179	0.02%
2018/09/04	2	47.00	0	0.00	47.05	2	4,238	0.05%
2018/09/03	1.1	46.96	1	46.95	46.95	0.1	4,257	0.00%
2018/08/31	1	45.70	0	0.00	46.90	1	4,244	0.02%
2018/08/28	1	46.35	0	0.00	46.35	1	4,274	0.02%
2018/08/27	5	45.51	0	0.00	45.50	5	4,280	0.12%
2018/08/24	2	45.58	0	0.00	45.50	2	4,282	0.05%
2018/08/23	1	46.10	12	46.11	46.10	-11	4,370	-0.25%
2018/08/22	3	46.63	0	0.00	46.60	3	4,375	0.07%
2018/08/21	10	47.25	0	0.00	47.45	10	4,141	0.24%
2018/08/20	5.1	47.03	0	0.00	47.10	5.1	4,144	0.12%
2018/08/16	1	45.80	1	46.40	47.05	0	4,166	0.00%
2018/08/15	2	46.50	1	46.80	46.25	1	4,205	0.02%
2018/08/14	1	47.25	3	47.23	47.25	-2	4,240	-0.05%
2018/08/13	4	47.24	1	47.30	47.25	3	4,268	0.07%
2018/08/10	7	49.06	3	48.92	49.10	4	4,196	0.10%
2018/08/09	4	48.84	12	48.80	49.00	-8	4,209	-0.19%
2018/08/08	5	49.14	4	49.18	49.05	1	4,280	0.02%
2018/08/07	9.1	49.25	2	49.08	49.45	7.1	4,302	0.17%
2018/08/06	4	48.38	7	48.61	48.80	-3	4,227	-0.07%
2018/08/02	6.1	46.77	4	46.78	46.80	2.1	4,066	0.05%
2018/08/01	23	47.33	2	47.30	47.45	21	4,041	0.52%
2018/07/31	4.5	47.23	3	47.20	47.30	1.5	4,018	0.04%
2018/07/30	1	46.80	22	47.18	47.00	-21	3,983	-0.53%
2018/07/27	5	46.55	10	46.62	46.85	-5	3,963	-0.13%
2018/07/26	1	45.30	0	0.00	45.65	1	3,899	0.03%
2018/07/24	1	45.80	4	45.65	45.80	-3	3,938	-0.08%
2018/07/23	0	0.00	3	45.35	45.20	-3	3,924	-0.08%
2018/07/20	3	44.88	1	45.30	45.20	2	3,940	0.05%
2018/07/19	2	45.18	2	45.65	45.10	0	3,922	0.00%
2018/07/17	3	44.50	3	44.90	45.30	0	3,917	0.00%
2018/07/16	1	44.35	0	0.00	44.40	1	3,900	0.03%
2018/07/13	3	44.20	0	0.00	44.40	3	3,966	0.08%
2018/07/12	0	0.00	2	45.85	46.00	-2	3,931	-0.05%
2018/07/11	0	0.00	1	45.10	45.25	-1	3,856	-0.03%
2018/07/06	0	0.00	1	44.60	44.60	-1	3,884	-0.03%
2018/07/04	0.2	45.55	3	44.95	45.55	-2.9	3,880	-0.07%
2018/07/03	3	44.72	0	0.00	44.70	3	3,942	0.08%
2018/06/29	5	45.25	0	0.00	45.85	5	3,974	0.13%
2018/06/28	0	0.00	1	44.50	44.65	-1	3,980	-0.03%
2018/06/27	33.1	44.65	5	44.65	44.60	28.1	4,038	0.70%
2018/06/26	7	44.68	0	0.00	44.60	7	4,180	0.17%
2018/06/25	1	45.00	0	0.00	45.00	1	4,253	0.02%
2018/06/21	2	45.23	0	0.00	45.20	2	4,335	0.05%
2018/06/20	2.1	45.47	0	0.00	45.55	2.1	4,379	0.05%
2018/06/19	31	45.25	1.2	45.86	45.10	29.8	4,403	0.68%
2018/06/15	2	46.60	2	46.75	46.25	0	4,410	0.00%
2018/06/14	1	46.70	2	47.30	46.70	-1	4,342	-0.02%
2018/06/13	9	47.65	45	47.85	47.50	-36	4,320	-0.83%
2018/06/12	4	47.74	3	47.72	47.85	1	4,403	0.02%
2018/06/11	0	0.00	1	46.95	46.95	-1	4,359	-0.02%
2018/06/08	4	47.14	3	47.03	46.95	1	4,400	0.02%
2018/06/07	0	0.00	2	46.80	47.15	-2	4,419	-0.05%
2018/06/06	0	0.00	1	46.30	46.60	-1	4,452	-0.02%
2018/06/05	1	45.95	1	46.20	46.25	0	4,422	0.00%
2018/06/04	1	45.05	50	45.05	45.65	-49	4,400	-1.11%
2018/06/01	90	45.10	0	0.00	45.25	90	4,418	2.04%
2018/05/31	2	44.98	2	44.83	45.60	0	4,426	0.00%
2018/05/30	4	45.00	0	0.00	44.95	4	4,338	0.09%
2018/05/29	2	45.50	0	0.00	45.55	2	4,343	0.05%
2018/05/28	4	45.51	0	0.00	45.60	4	4,382	0.09%
2018/05/25	1	45.75	0	0.00	45.85	1	4,427	0.02%
2018/05/24	5	46.10	0	0.00	46.10	5	4,470	0.11%
2018/05/23	4.1	46.83	11	46.65	46.60	-6.9	4,501	-0.15%
2018/05/22	3	46.32	3	46.33	46.60	0	4,522	0.00%
2018/05/21	1	45.55	0	0.00	45.60	1	4,511	0.02%
2018/05/18	1	44.90	0	0.00	44.85	1	4,517	0.02%
2018/05/17	8	44.72	2	44.55	44.85	6	4,645	0.13%
2018/05/16	8	44.24	13	44.28	44.50	-5	4,687	-0.11%
2018/05/15	8	45.03	171	44.86	45.00	-163	4,683	-3.48%	大賣/鉅額交易
2018/05/14	4	46.16	7	45.93	45.90	-3	4,768	-0.06%
2018/05/11	2	46.23	0	0.00	46.25	2	4,760	0.04%
2018/05/10	2	46.05	3	46.05	46.00	-1	4,760	-0.02%
2018/05/09	0	0.00	1	46.20	46.00	-1	4,766	-0.02%
2018/05/08	11	46.25	5	46.20	46.20	6	4,832	0.12%
2018/05/07	7	46.47	5	46.40	46.40	2	4,859	0.04%
2018/05/04	2	46.70	0	0.00	46.65	2	4,880	0.04%
2018/05/03	0	0.00	10	47.10	47.00	-10	4,893	-0.20%
2018/05/02	1	47.40	2	47.40	47.35	-1	4,913	-0.02%
2018/04/30	3	47.15	0	0.00	47.90	3	4,936	0.06%
2018/04/27	2	47.05	0	0.00	47.20	2	4,920	0.04%
2018/04/26	1	47.30	2	47.65	47.05	-1	4,953	-0.02%
2018/04/25	5	47.49	2	47.55	47.40	3	4,965	0.06%
2018/04/24	7	47.79	0	0.00	47.85	7	5,014	0.14%
2018/04/23	0	0.00	1	47.50	47.70	-1	5,103	-0.02%
2018/04/20	6	47.57	1	47.80	47.90	5	5,112	0.10%
2018/04/19	4	48.25	1	47.95	48.15	3	5,112	0.06%
2018/04/18	1	47.30	4.4	47.32	47.20	-3.4	5,086	-0.07%
2018/04/17	1	47.35	2.2	47.51	47.45	-1.2	5,093	-0.02%
2018/04/16	1	48.00	1	47.55	47.95	0	5,114	0.00%
2018/04/13	4	47.93	0	0.00	47.75	4	5,192	0.08%
2018/04/12	0.3	47.90	0	0.00	47.80	0.3	5,243	0.01%
2018/04/10	2	47.95	8.2	47.71	47.90	-6.2	5,278	-0.12%
2018/04/09	7	47.95	7	47.63	48.05	0	5,268	0.00%
2018/04/03	5	46.55	0	0.00	46.70	5	5,250	0.10%
2018/04/02	3	46.93	3	47.10	46.80	0	5,274	0.00%
2018/03/31	14	46.88	0	0.00	47.05	14	5,295	0.26%
2018/03/30	2	47.13	1	47.00	47.05	1	5,263	0.02%
2018/03/29	33	47.08	5	47.44	47.35	28	5,203	0.54%
2018/03/28	4	47.99	2	47.90	47.80	2	5,071	0.04%
2018/03/27	7	48.85	6	48.76	48.60	1	5,003	0.02%
2018/03/26	1	48.60	11	48.57	49.00	-10	4,977	-0.20%
2018/03/23	10	48.93	2	49.23	49.25	8	4,943	0.16%
2018/03/22	3	49.45	0	0.00	49.65	3	4,920	0.06%
2018/03/21	11	49.35	7	49.36	49.50	4	4,887	0.08%
2018/03/20	0	0.00	1	50.00	50.10	-1	4,845	-0.02%
2018/03/19	2	49.95	0	50.20	49.90	2	4,845	0.04%
2018/03/16	0	0.00	2	50.60	50.10	-2	4,849	-0.04%
2018/03/15	3.1	50.70	1	50.50	50.40	2.1	4,777	0.04%
2018/03/14	0	0.00	1	50.60	50.50	-1	4,772	-0.02%
2018/03/13	14	49.94	1	50.00	49.95	13	4,742	0.27%
2018/03/12	30	49.85	32	50.31	50.30	-2	4,801	-0.04%
2018/03/09	2	49.28	0	0.00	49.25	2	4,817	0.04%
2018/03/08	0	0.00	3	49.15	49.20	-3	4,936	-0.06%
2018/03/06	5	49.10	0	0.00	49.20	5	5,016	0.10%
2018/03/05	16	49.34	0	0.00	49.10	16	5,177	0.31%
2018/03/02	3	49.67	0	0.00	49.75	3	5,254	0.06%
2018/03/01	6	50.08	0	0.00	50.00	6	5,257	0.11%
2018/02/27	1	50.50	0	0.00	50.20	1	5,244	0.02%
2018/02/26	5	50.84	302	50.83	50.50	-297	5,222	-5.69%	大賣/鉅額交易
2018/02/22	4	49.63	1	50.50	49.60	3	5,217	0.06%
2018/02/21	10	49.66	5	49.83	50.00	5	5,162	0.10%
2018/02/12	5	48.76	1	49.00	48.95	4	5,113	0.08%
2018/02/09	10.1	47.48	0	0.00	47.40	10.1	5,109	0.20%
2018/02/08	10	48.96	202	49.06	49.00	-192	5,034	-3.81%	大賣/鉅額交易
2018/02/07	14	49.31	3	49.42	49.10	11	5,038	0.22%
2018/02/06	42	49.62	23	49.73	49.40	19	5,004	0.38%
2018/02/05	10	50.80	1	50.70	50.90	9	5,000	0.18%
2018/02/02	1	51.30	2	51.20	51.30	-1	4,943	-0.02%
2018/02/01	2	51.10	0	0.00	51.00	2	4,933	0.04%
2018/01/31	11	51.00	10	50.80	50.80	1	4,930	0.02%
2018/01/30	2	51.15	0	0.00	51.10	2	4,856	0.04%
2018/01/29	1	51.10	0	0.00	51.60	1	4,824	0.02%
2018/01/26	3	51.37	0	0.00	51.50	3	4,775	0.06%
2018/01/25	3	51.53	1	51.60	51.90	2	4,727	0.04%
2018/01/24	12	51.32	0	0.00	51.60	12	4,704	0.26%
2018/01/23	11	51.78	0	0.00	51.70	11	4,688	0.23%
2018/01/22	91	51.82	0	0.00	51.90	91	4,681	1.94%
2018/01/19	2	52.35	0	0.00	52.20	2	4,629	0.04%
2018/01/18	0	0.00	101	52.50	52.40	-101	4,583	-2.20%	大賣/鉅額交易
2018/01/17	4	52.50	3	52.77	52.60	1	4,528	0.02%
2018/01/16	15	51.60	2	51.60	51.80	13	4,415	0.29%
2018/01/15	2	51.60	0	0.00	51.60	2	4,386	0.05%
2018/01/12	21	51.41	0	0.00	51.60	21	4,365	0.48%
2018/01/11	0.1	51.50	0	0.00	51.30	0.1	4,313	0.00%
2018/01/09	6	51.08	0	0.00	51.20	6	4,257	0.14%
2018/01/08	2	51.50	1	51.40	51.60	1	4,174	0.02%
2018/01/05	2	51.15	2	51.30	51.50	0	4,120	0.00%
2018/01/03	7	51.89	22	51.72	52.00	-15	4,068	-0.37%
2018/01/02	1	51.80	10	52.10	51.70	-9	4,032	-0.22%