亞泥 (1102)-元大-羅東券商分點個股進出

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

亞泥

(1102)

可現股當沖

股價
41.20
漲跌
▼0.40
漲幅
-0.96%
成交量
8,222張
產業
上市水泥類股
1237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

亞泥 (1102)籌碼相關－元大-羅東券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-羅東券商分點個股進出
元大-羅東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/04	11.2	41.49	0	0.00	41.20	11.2	6,668	0.17%
2024/06/03	3.1	41.60	0	0.00	41.60	3.1	6,611	0.05%
2024/05/31	0.3	41.87	0	0.00	41.55	0.3	6,603	0.00%
2024/05/30	0	0.00	0.1	42.55	42.00	-0.1	6,383	0.00%
2024/05/29	2.1	42.74	0	0.00	42.80	2.1	6,264	0.03%
2024/05/24	0	0.00	4	43.70	44.00	-4	6,083	-0.07%
2024/05/23	0.1	43.75	0	0.00	43.95	0.1	6,036	0.00%
2024/05/22	0.1	43.90	0	0.00	43.90	0.1	5,991	0.00%
2024/05/21	0	0.00	0.1	44.40	44.60	-0.1	5,902	0.00%
2024/05/20	0.1	45.25	0	0.00	45.45	0.1	5,821	0.00%
2024/05/17	0.1	44.86	0	0.00	44.60	0.1	5,735	0.00%
2024/05/16	0	0.00	0	45.55	45.75	0	5,597	0.00%
2024/05/15	0.1	45.35	0	0.00	45.60	0.1	5,397	0.00%
2024/05/14	0.1	45.50	0	0.00	45.60	0.1	5,340	0.00%
2024/05/13	0	0.00	7	45.74	45.80	-7	5,256	-0.13%
2024/05/10	0	0.00	6.7	45.39	46.00	-6.7	5,076	-0.13%
2024/05/08	1	43.80	0	0.00	43.90	1	4,665	0.02%
2024/05/07	3	44.20	0	0.00	44.20	3	4,625	0.06%
2024/05/06	0.5	44.22	0.4	44.15	44.50	0.2	4,514	0.00%
2024/05/03	0.1	44.10	0	0.00	43.95	0.1	4,357	0.00%
2024/05/02	0.2	43.70	10.5	43.80	43.80	-10.3	4,276	-0.24%
2024/04/30	0.1	43.25	5	43.69	43.70	-4.9	4,198	-0.12%
2024/04/29	0.2	43.36	1.3	43.33	43.60	-1.1	4,094	-0.03%
2024/04/26	1	42.35	1	42.60	42.75	0	3,985	0.00%
2024/04/24	0.6	42.50	0	42.55	42.45	0.5	3,984	0.01%
2024/04/23	0.1	42.80	1	42.95	42.90	-0.9	4,026	-0.02%
2024/04/22	0.1	42.45	3	42.33	42.70	-2.9	4,025	-0.07%
2024/04/19	0	0.00	12	41.81	42.00	-12	3,948	-0.30%
2024/04/18	2	42.10	0.2	41.90	42.15	1.8	3,849	0.05%
2024/04/17	0	0.00	0	41.65	41.45	0	3,810	0.00%
2024/04/16	0.1	41.70	0	0.00	41.40	0.1	3,746	0.00%
2024/04/12	1	41.80	20	41.80	41.80	-19	3,647	-0.52%
2024/04/11	1.1	42.09	0	0.00	42.05	1.1	3,591	0.03%
2024/04/10	0.1	42.40	5	42.43	42.50	-4.9	3,572	-0.14%
2024/04/09	18	42.00	2	41.95	42.00	16	3,578	0.45%
2024/04/08	0.1	41.70	0	0.00	41.75	0.1	3,611	0.00%
2024/04/03	0.2	41.35	3	41.35	41.15	-2.9	3,582	-0.08%
2024/03/28	10	41.00	0	0.00	40.95	10	3,643	0.27%
2024/03/26	0.1	41.35	1	41.35	41.60	-0.9	4,133	-0.02%
2024/03/25	2	41.20	0	0.00	41.30	2	4,416	0.05%
2024/03/19	0.1	40.73	0	0.00	40.55	0.1	5,272	0.00%
2024/03/15	0	0.00	0	41.05	41.10	0	5,298	0.00%
2024/03/14	0.1	40.95	11	40.98	41.15	-10.9	5,220	-0.21%
2024/03/13	2	40.30	0	0.00	40.35	2	5,166	0.04%
2024/03/12	0.4	40.60	0	0.00	40.60	0.4	5,123	0.01%
2024/03/07	1	39.95	1	40.10	40.35	0	5,207	0.00%
2024/03/06	2	40.10	0	0.00	40.00	2	5,185	0.04%
2024/03/04	7	40.04	0	0.00	40.05	7	5,249	0.13%
2024/03/01	0	0.00	1	40.00	40.15	-1	5,295	-0.02%
2024/02/29	0.4	40.13	0.1	40.10	40.45	0.3	5,327	0.01%
2024/02/27	1	40.00	0	0.00	40.10	1	5,286	0.02%
2024/02/26	0	0.00	1	40.15	40.25	-1	5,293	-0.02%
2024/02/23	20	40.25	0	0.00	40.20	20	5,314	0.38%
2024/02/22	10.1	40.30	15	40.30	40.40	-4.9	5,391	-0.09%
2024/02/20	1	40.05	0	0.00	40.20	1	5,500	0.02%
2024/02/16	2	39.35	0	0.00	39.60	2	5,773	0.03%
2024/02/15	0.2	39.40	0	0.00	39.20	0.2	5,825	0.00%
2024/02/05	3.1	39.50	0	0.00	39.45	3.1	5,791	0.05%
2024/02/02	6	39.85	0	0.00	40.05	6	5,772	0.10%
2024/01/31	0	0.00	1	39.80	39.75	-1	5,811	-0.02%
2024/01/30	10	39.85	0	0.00	39.80	10	5,813	0.17%
2024/01/29	0.1	40.05	0	0.00	39.95	0.1	5,827	0.00%
2024/01/26	4	40.10	0	0.00	40.10	4	5,858	0.07%
2024/01/24	0.1	39.80	0	0.00	39.90	0.1	5,916	0.00%
2024/01/22	1	39.55	0	0.00	39.55	1	6,017	0.02%
2024/01/19	1	39.30	0	0.00	39.40	1	6,031	0.02%
2024/01/18	1	39.30	0	0.00	39.30	1	6,045	0.02%
2024/01/17	2	39.58	0	0.00	39.35	2	6,033	0.03%
2024/01/16	0.1	40.15	0	0.00	39.95	0.1	5,978	0.00%
2024/01/10	0	0.00	0.1	40.80	40.70	-0.1	6,318	0.00%
2024/01/09	0	0.00	2	41.25	41.00	-2	6,348	-0.03%
2024/01/08	0.1	41.25	0	0.00	41.30	0.1	6,400	0.00%
2024/01/04	0	0.00	5	41.00	41.15	-5	6,511	-0.08%
2024/01/03	1	40.70	0	0.00	40.65	1	6,606	0.02%
2023/12/29	0.2	41.38	0	0.00	41.45	0.2	6,492	0.00%
2023/12/28	0.1	41.15	0	0.00	41.25	0.1	6,531	0.00%
2023/12/26	0.1	40.95	0	41.00	41.10	0	6,546	0.00%
2023/12/25	1.1	40.38	0	0.00	40.75	1.1	6,540	0.02%
2023/12/22	1	40.30	0	0.00	40.25	1	6,520	0.02%
2023/12/20	3	40.75	0	0.00	40.75	3	6,024	0.05%
2023/12/18	0.1	42.00	0	0.00	42.00	0.1	5,384	0.00%
2023/12/14	0.1	42.05	4	42.60	42.30	-4	4,873	-0.08%
2023/12/12	0.1	41.90	0	0.00	42.15	0.1	4,768	0.00%
2023/12/04	0.1	41.70	0	0.00	41.75	0.1	4,711	0.00%
2023/12/01	0.1	41.60	0	0.00	41.55	0.1	4,689	0.00%
2023/11/29	2	42.10	2.9	42.12	42.00	-0.9	4,558	-0.02%
2023/11/28	0.3	42.00	0	0.00	42.10	0.3	4,567	0.01%
2023/11/27	0.1	41.55	0	0.00	41.80	0.1	4,574	0.00%
2023/11/21	0.1	41.60	0.2	41.55	41.70	-0.1	4,655	0.00%
2023/11/17	0.1	41.20	0	0.00	41.45	0.1	4,557	0.00%
2023/11/16	1	41.55	1	41.45	41.50	0	4,510	0.00%
2023/11/15	0	0.00	4	41.01	41.05	-4	4,431	-0.09%
2023/11/09	0	0.00	5	40.45	40.40	-5	4,383	-0.11%
2023/11/07	0	0.00	5	40.35	40.40	-5	4,445	-0.11%
2023/11/06	0	0.00	6	40.45	40.40	-6	4,451	-0.13%
2023/11/03	0	0.00	1	40.30	40.25	-1	4,460	-0.02%
2023/10/27	0	0.00	1	39.30	39.40	-1	4,669	-0.02%
2023/10/26	0.2	39.15	0	0.00	39.10	0.2	4,743	0.00%
2023/10/24	0	0.00	0.1	39.35	39.00	-0.1	4,872	0.00%
2023/10/20	2	38.80	0	0.00	38.95	2	5,244	0.04%
2023/10/18	5.1	39.51	0	0.00	39.05	5.1	5,756	0.09%
2023/10/16	0	0.00	5	40.61	40.70	-5	6,404	-0.08%
2023/10/06	1.3	39.65	0	0.00	39.90	1.3	6,532	0.02%
2023/10/04	1	39.05	0	0.00	39.10	1	6,544	0.02%
2023/09/22	1	39.70	0	0.00	39.65	1	6,620	0.02%
2023/09/20	1	40.20	0	0.00	40.05	1	6,625	0.02%
2023/09/19	1	40.25	1	40.40	40.30	0	6,627	0.00%
2023/09/18	0	0.00	1	40.30	40.35	-1	6,711	-0.01%
2023/09/15	0.1	40.30	3	40.30	40.45	-2.9	6,752	-0.04%
2023/09/14	0	0.00	4	40.15	40.25	-4	6,734	-0.06%
2023/09/11	0.1	39.50	0	0.00	39.75	0.1	6,865	0.00%
2023/09/08	1.1	39.46	0	0.00	39.55	1.1	6,889	0.02%
2023/09/07	2.1	39.56	0	0.00	39.60	2.1	6,918	0.03%
2023/09/06	5	39.87	0	0.00	39.95	5	6,878	0.07%
2023/09/04	0.1	40.40	0	0.00	40.40	0.1	6,866	0.00%
2023/09/01	0	0.00	1	40.30	40.30	-1	6,924	-0.01%
2023/08/31	1	39.95	0	0.00	39.90	1	6,904	0.01%
2023/08/30	2	40.00	0	0.00	40.20	2	6,858	0.03%
2023/08/29	1	40.05	1	40.05	40.10	0	6,852	0.00%
2023/08/28	1	39.85	12	39.98	40.00	-11	6,858	-0.16%
2023/08/25	11	39.71	0	0.00	39.60	11	6,877	0.16%
2023/08/24	0	0.00	15	39.80	39.85	-15	6,873	-0.22%
2023/08/23	0.1	39.50	0	0.00	39.80	0.1	6,882	0.00%
2023/08/22	0	39.55	0	0.00	39.50	0	6,913	0.00%
2023/08/18	0.1	39.28	0	0.00	39.10	0.1	6,956	0.00%
2023/08/17	1.2	39.12	0	0.00	39.30	1.2	6,973	0.02%
2023/08/16	6.1	39.34	0	0.00	39.25	6.1	6,944	0.09%
2023/08/15	0.1	40.00	0	0.00	39.80	0.1	6,924	0.00%
2023/08/11	2	39.93	20	39.95	40.00	-18	6,903	-0.26%
2023/08/10	1.1	39.95	1	39.80	40.00	0.1	6,895	0.00%
2023/08/09	21	40.07	20	40.40	40.20	1	6,878	0.01%
2023/08/07	5	40.20	1	40.55	40.55	4	6,803	0.06%
2023/08/04	0	0.00	1	40.30	40.55	-1	6,777	-0.01%
2023/08/02	31	39.77	0	0.00	39.75	31	6,645	0.47%
2023/08/01	2.1	40.05	0	0.00	40.00	2.1	6,630	0.03%
2023/07/31	0	0.00	10	40.25	40.30	-10	6,594	-0.15%
2023/07/28	11	39.95	0	0.00	40.10	11	6,533	0.17%
2023/07/27	22	39.88	21	40.20	40.00	1	6,457	0.02%
2023/07/26	2	39.73	0	0.00	40.10	2	6,364	0.03%
2023/07/25	5.1	38.71	1	39.05	39.00	4.1	6,194	0.07%
2023/07/24	7.4	38.53	0	0.00	38.20	7.4	5,957	0.12%
2023/07/21	15.4	39.75	0	0.00	39.15	15.4	5,687	0.27%
2023/07/20	23.7	40.68	0	0.00	40.50	23.7	5,406	0.44%
2023/07/19	1	43.95	4.3	44.26	44.80	-3.3	4,905	-0.07%
2023/07/18	0	0.00	0.1	44.00	43.80	-0.1	4,506	0.00%
2023/07/17	2	43.98	1	44.00	43.90	1	4,362	0.02%
2023/07/14	1	43.80	0	0.00	43.90	1	4,331	0.02%
2023/07/10	2	43.95	0	0.00	43.85	2	4,253	0.05%
2023/07/07	1	44.05	0	0.00	43.95	1	4,262	0.02%
2023/07/06	1	44.25	0	0.00	44.10	1	4,269	0.02%
2023/07/04	0	0.00	0.1	44.75	44.60	-0.1	4,168	0.00%
2023/07/03	0.1	44.65	0	0.00	44.60	0.1	4,158	0.00%
2023/06/30	0.1	44.60	0	0.00	44.40	0.1	4,174	0.00%
2023/06/29	0	0.00	0.1	44.60	44.65	-0.1	4,155	0.00%
2023/06/21	0.1	44.14	0	0.00	44.20	0.1	4,105	0.00%
2023/06/20	0.1	44.30	0	0.00	44.10	0.1	4,077	0.00%
2023/06/19	0	43.95	0	0.00	44.05	0	4,050	0.00%
2023/06/16	0.5	44.15	0	0.00	43.95	0.5	4,021	0.01%
2023/06/14	0.1	44.20	2	43.90	44.00	-1.9	4,073	-0.05%
2023/06/13	0.1	44.25	0.2	44.20	44.00	-0.1	4,061	0.00%
2023/06/09	0.1	44.50	0	0.00	44.60	0.1	4,078	0.00%
2023/06/08	2	44.70	0	0.00	44.65	2	4,129	0.05%
2023/06/07	0.1	44.35	0	0.00	44.40	0.1	4,153	0.00%
2023/06/06	0.1	44.45	0	0.00	44.60	0.1	4,132	0.00%
2023/06/01	2	44.00	0	0.00	44.05	2	4,302	0.05%
2023/05/31	0.1	44.20	0	0.00	43.95	0.1	4,293	0.00%
2023/05/30	0.1	44.20	0	0.00	44.05	0.1	4,255	0.00%
2023/05/29	0.2	43.85	0	0.00	43.85	0.2	4,269	0.00%
2023/05/24	0	0.00	20	44.35	44.35	-20	4,282	-0.47%
2023/05/23	0	0.00	1	44.65	44.65	-1	4,285	-0.02%
2023/05/19	0.1	44.35	0.1	44.35	44.50	0	4,313	0.00%
2023/05/10	0	0.00	4	44.15	44.15	-4	4,282	-0.09%
2023/05/08	1	44.35	0	0.00	44.50	1	4,277	0.02%
2023/05/02	0.1	44.10	0	0.00	44.25	0.1	4,341	0.00%
2023/04/27	0	0.00	1	43.60	43.80	-1	4,457	-0.02%
2023/04/25	1	44.30	0	0.00	43.95	1	4,484	0.02%
2023/04/24	2	44.03	0	0.00	43.90	2	4,423	0.05%
2023/04/14	0.1	43.65	1	43.65	43.65	-1	4,455	-0.02%
2023/04/13	0	0.00	0.1	43.98	43.70	-0.1	4,450	0.00%
2023/04/12	0	44.00	0.1	43.95	43.90	0	4,438	0.00%
2023/04/11	0.1	44.00	1	43.65	44.10	-1	4,439	-0.02%
2023/04/10	0.2	43.50	31	43.40	43.60	-30.8	4,400	-0.70%
2023/03/30	0	0.00	15	43.25	43.20	-15	4,966	-0.30%
2023/03/29	0.1	43.00	0	0.00	43.30	0.1	5,471	0.00%
2023/03/22	0	0.00	4	42.95	42.90	-4	7,065	-0.06%
2023/03/21	0.2	42.95	0	0.00	42.70	0.2	7,117	0.00%
2023/03/20	0.2	42.65	30	42.70	42.70	-29.8	7,146	-0.42%
2023/03/15	0.1	42.90	4	43.03	42.95	-3.9	7,080	-0.05%
2023/03/14	3.2	42.66	0	0.00	42.60	3.2	7,079	0.04%
2023/03/13	4	42.39	3	42.80	42.85	1	7,074	0.01%
2023/03/10	2	42.82	0	0.00	42.85	2	7,074	0.03%
2023/03/09	0	0.00	70	43.30	43.25	-70	7,136	-0.98%
2023/03/08	3.3	43.14	0	0.00	43.25	3.3	7,175	0.05%
2023/03/07	0	0.00	1	44.40	44.55	-1	7,054	-0.01%
2023/03/06	0.1	44.50	0	0.00	44.50	0.1	7,091	0.00%
2023/03/03	20.1	44.25	0	0.00	44.35	20.1	7,085	0.28%
2023/03/02	5	43.80	0	0.00	44.20	5	7,104	0.07%
2023/03/01	14	44.17	0	0.00	44.10	14	7,089	0.20%
2023/02/23	0	0.00	1.2	44.32	44.50	-1.2	7,026	-0.02%
2023/02/22	10.1	43.55	0	0.00	44.00	10.1	7,021	0.14%
2023/02/21	1	44.00	1	43.95	44.00	0	7,077	0.00%
2023/02/20	0	0.00	0.2	43.40	43.75	-0.2	7,107	0.00%
2023/02/17	10	42.50	3	42.65	42.85	7	7,081	0.10%
2023/02/16	20	42.48	0	0.00	42.55	20	7,193	0.28%
2023/02/15	10.1	42.25	0	0.00	42.15	10.1	7,233	0.14%
2023/02/14	20	42.25	0	0.00	42.25	20	7,201	0.28%
2023/02/13	1	41.95	1	41.95	42.10	0	7,215	0.00%
2023/02/10	0.1	42.20	0	0.00	42.20	0.1	7,206	0.00%
2023/02/08	5	42.15	0	0.00	42.30	5	7,230	0.07%
2023/02/03	31	42.23	0	0.00	42.30	31	7,239	0.43%
2023/01/31	0.2	42.40	0	0.00	42.15	0.2	7,253	0.00%
2023/01/30	1	43.00	6	43.23	42.95	-5	7,195	-0.07%
2023/01/17	0	0.00	1	42.60	42.65	-1	7,103	-0.01%
2023/01/13	0.1	42.10	0	0.00	42.15	0.1	7,047	0.00%
2023/01/11	2	41.83	2	41.80	41.75	0	7,280	0.00%
2023/01/09	1	41.80	4	41.60	41.80	-3	7,539	-0.04%
2023/01/04	0	0.00	18	40.80	40.75	-18	7,581	-0.24%
2022/12/29	1	40.80	0	0.00	40.80	1	7,691	0.01%
2022/12/27	1.1	41.41	0	0.00	41.55	1.1	7,778	0.01%
2022/12/22	0	0.00	3	41.33	41.45	-3	8,088	-0.04%
2022/12/21	20	40.36	1	40.55	40.55	19	7,736	0.25%
2022/12/20	3	40.87	0	0.00	40.90	3	7,354	0.04%
2022/12/19	3	41.25	21	41.04	41.30	-18	7,031	-0.26%
2022/12/09	0	0.00	1	41.35	41.35	-1	6,702	-0.01%
2022/12/07	1	41.10	0	0.00	40.90	1	6,842	0.01%
2022/12/06	0	0.00	0.1	41.20	41.25	-0.1	6,911	0.00%
2022/12/02	10	40.55	3	40.78	40.85	7	6,928	0.10%
2022/12/01	3.1	40.83	0	0.00	40.80	3.1	6,996	0.04%
2022/11/30	0	0.00	1	41.05	41.30	-1	7,043	-0.01%
2022/11/22	1	40.55	1	40.65	40.95	0	7,309	0.00%
2022/11/21	0	0.00	10	40.70	41.05	-10	7,316	-0.14%
2022/11/18	0	41.00	1	41.40	41.25	-1	7,332	-0.01%
2022/11/17	0	0.00	20	41.34	41.45	-20	7,324	-0.27%
2022/11/15	1	40.20	0	0.00	40.75	1	7,234	0.01%
2022/11/11	20	38.83	3	38.95	39.05	17	7,144	0.24%
2022/11/10	0	0.00	1	38.55	38.55	-1	7,136	-0.01%
2022/11/09	0	38.55	5	38.40	38.50	-5	7,194	-0.07%
2022/11/08	1	37.95	0	0.00	37.95	1	7,211	0.01%
2022/11/07	0	37.75	0	0.00	37.60	0	7,222	0.00%
2022/11/04	1	36.95	0	0.00	37.45	1	7,319	0.01%
2022/11/01	10	37.43	0	0.00	37.55	10	7,264	0.14%
2022/10/27	1	37.25	0	0.00	37.25	1	7,398	0.01%
2022/10/21	0	0.00	1	37.70	37.50	-1	7,832	-0.01%
2022/10/20	2	36.88	0	0.00	37.10	2	8,030	0.02%
2022/10/19	2	38.20	0	0.00	37.95	2	7,982	0.03%
2022/10/18	0	0.00	2	38.40	37.70	-2	8,056	-0.02%
2022/10/17	1	37.95	0	0.00	38.00	1	8,044	0.01%
2022/10/14	19	38.69	0	0.00	38.45	19	8,050	0.24%
2022/10/06	0	0.00	17	40.05	40.15	-17	8,382	-0.20%
2022/10/05	0	0.00	1	39.90	39.80	-1	8,404	-0.01%
2022/10/03	18	39.24	0	0.00	39.00	18	8,310	0.22%
2022/09/30	1	40.00	0	0.00	39.40	1	8,299	0.01%
2022/09/29	4.2	39.89	0	0.00	40.05	4.2	8,225	0.05%
2022/09/28	2	40.38	1	40.10	39.90	1	8,058	0.01%
2022/09/27	1	40.75	0	0.00	40.75	1	7,975	0.01%
2022/09/26	4.1	41.01	0	0.00	40.95	4.1	7,925	0.05%
2022/09/23	1	42.75	0	0.00	42.35	1	7,903	0.01%
2022/09/22	1	42.95	0	0.00	43.85	1	7,862	0.01%
2022/09/21	1	43.50	0	0.00	43.85	1	7,700	0.01%
2022/09/16	0	0.00	0.1	44.35	44.20	-0.1	7,316	0.00%
2022/09/14	0	0.00	0.1	44.30	44.30	-0.1	7,263	0.00%
2022/09/12	0.1	43.95	0	0.00	44.10	0.1	7,532	0.00%
2022/09/08	0.1	44.00	2	43.80	44.05	-1.9	7,817	-0.02%
2022/09/07	1	43.70	3	43.75	43.75	-2	7,844	-0.03%
2022/09/05	0	42.90	0	0.00	42.65	0	7,654	0.00%
2022/08/30	3	42.30	0	0.00	42.45	3	7,379	0.04%
2022/08/29	1.1	42.14	0	0.00	42.45	1.1	7,381	0.02%
2022/08/26	3	42.58	1	42.70	42.80	2	7,366	0.03%
2022/08/25	0	42.55	0	0.00	42.65	0	7,355	0.00%
2022/08/19	0.1	42.60	0	0.00	42.60	0.1	7,376	0.00%
2022/08/18	0	0.00	0.1	42.80	42.90	-0.1	7,346	0.00%
2022/08/17	0	42.60	0	0.00	42.80	0	7,330	0.00%
2022/08/11	0	41.45	11	41.95	42.25	-11	7,283	-0.15%
2022/08/09	0.2	41.30	0	0.00	41.25	0.2	7,231	0.00%
2022/08/05	1	40.70	0	0.00	40.95	1	7,311	0.01%
2022/08/04	0.1	41.25	0	0.00	40.70	0.1	7,332	0.00%
2022/08/02	1	41.20	0	0.00	41.40	1	7,281	0.01%
2022/08/01	0.1	41.35	0	0.00	41.35	0.1	7,234	0.00%
2022/07/28	5.4	40.38	4	41.05	40.50	1.4	7,044	0.02%
2022/07/27	9	44.45	389	44.45	44.45	-380	6,806	-5.58%	大賣/鉅額交易
2022/07/26	0	0.00	0.1	44.80	44.65	-0.1	6,605	0.00%
2022/07/25	2	44.80	0	0.00	44.90	2	6,528	0.03%
2022/07/22	0	0.00	2	44.85	44.85	-2	6,469	-0.03%
2022/07/21	0	0.00	0.1	44.40	44.50	-0.1	6,390	0.00%
2022/07/19	0	0.00	1	44.50	44.10	-1	6,176	-0.02%
2022/07/18	1	43.70	0	0.00	43.95	1	6,026	0.02%
2022/07/15	1	43.00	0	0.00	43.00	1	5,991	0.02%
2022/07/12	0.1	43.60	0	0.00	43.70	0.1	5,875	0.00%
2022/07/07	0.1	43.90	0	0.00	43.85	0.1	5,874	0.00%
2022/07/06	0	0.00	0.1	44.25	44.10	-0.1	5,892	0.00%
2022/07/04	0	0.00	1	43.80	43.90	-1	5,812	-0.02%
2022/07/01	1	44.10	1.1	44.06	44.20	-0.1	5,772	0.00%
2022/06/29	0.2	43.78	1.1	43.83	43.70	-0.9	5,685	-0.02%
2022/06/28	0.1	43.70	0	0.00	43.65	0.1	5,710	0.00%
2022/06/27	1	44.00	2	44.15	44.00	-1	5,730	-0.02%
2022/06/24	0	0.00	0.1	43.85	43.60	-0.1	5,706	0.00%
2022/06/22	0	0.00	2	43.50	43.60	-2	5,547	-0.04%
2022/06/17	8.2	42.42	1	42.50	43.45	7.2	4,975	0.14%
2022/06/16	3.1	43.24	0	0.00	43.10	3.1	4,694	0.07%
2022/06/15	1	43.30	0	0.00	43.30	1	4,782	0.02%
2022/06/14	1	43.70	0	0.00	43.65	1	4,824	0.02%
2022/06/13	6	43.64	0	0.00	43.70	6	4,849	0.12%
2022/06/09	0	0.00	1	44.65	44.65	-1	4,884	-0.02%
2022/06/07	6	44.22	0	0.00	44.20	6	4,936	0.12%
2022/06/06	17	44.36	0	0.00	44.35	17	4,980	0.34%
2022/06/02	1	44.60	0	0.00	44.40	1	5,039	0.02%
2022/05/31	0.1	45.35	0	0.00	44.40	0.1	5,086	0.00%
2022/05/30	0	0.00	3	45.45	45.50	-3	5,005	-0.06%
2022/05/27	3	45.02	0	0.00	45.20	3	4,988	0.06%
2022/05/26	0.1	44.85	0	0.00	44.50	0.1	5,028	0.00%
2022/05/24	1	44.20	0	0.00	44.00	1	5,152	0.02%
2022/05/20	2	43.85	2	43.70	44.00	0	5,149	0.00%
2022/05/19	3.2	43.52	0.3	43.70	43.65	2.9	5,152	0.06%
2022/05/18	1.2	44.53	0	0.00	44.65	1.2	5,074	0.02%
2022/05/17	0	0.00	1	44.85	44.75	-1	5,056	-0.02%
2022/05/16	1	44.90	2	45.13	44.95	-1	5,041	-0.02%
2022/05/13	1	44.75	0	0.00	45.05	1	5,021	0.02%
2022/05/12	11	44.44	0	0.00	44.40	11	5,005	0.22%
2022/05/11	1	45.30	1	45.55	45.30	0	4,990	0.00%
2022/05/09	3.1	46.50	1	46.75	46.30	2.1	4,999	0.04%
2022/05/06	3	46.95	1	46.90	47.20	2	5,016	0.04%
2022/05/05	5	47.50	0	0.00	47.45	5	5,076	0.10%
2022/05/04	2	47.35	0	0.00	47.45	2	5,089	0.04%
2022/04/29	0	0.00	30	48.00	48.10	-30	5,185	-0.58%
2022/04/28	0	0.00	1	47.45	48.00	-1	5,155	-0.02%
2022/04/26	1	47.10	0	0.00	47.20	1	5,005	0.02%
2022/04/25	0.1	46.90	2	47.00	46.90	-1.9	5,021	-0.04%
2022/04/22	2	47.25	0	0.00	47.55	2	4,970	0.04%
2022/04/21	0	0.00	1	47.80	47.70	-1	4,967	-0.02%
2022/04/19	0	0.00	5.6	46.82	46.95	-5.6	4,868	-0.12%
2022/04/18	1.2	46.43	1	46.50	46.55	0.2	4,870	0.00%
2022/04/15	6.2	46.94	0.5	47.00	46.90	5.7	4,815	0.12%
2022/04/14	0	0.00	15	47.38	47.20	-15	4,803	-0.31%
2022/04/13	1	47.40	0	0.00	47.50	1	4,793	0.02%
2022/04/12	1.1	47.37	5	47.50	47.20	-3.9	4,759	-0.08%
2022/04/11	0	47.80	2	47.65	47.60	-2	4,721	-0.04%
2022/04/08	2	47.85	5.1	47.90	47.80	-3.1	4,698	-0.07%
2022/04/06	5	48.00	3	48.17	48.45	2.1	4,635	0.04%
2022/04/01	3	48.00	0	0.00	48.00	3	4,572	0.07%
2022/03/31	6	48.60	0	48.65	48.60	6	4,523	0.13%
2022/03/30	0	0.00	1	48.45	48.50	-1	4,484	-0.02%
2022/03/29	0	0.00	10	48.35	48.40	-10	4,595	-0.22%
2022/03/23	10	48.05	5	48.20	48.10	5	5,547	0.09%
2022/03/22	10	48.10	2	48.45	48.30	8	5,665	0.14%
2022/03/21	0.1	48.05	9	48.06	48.25	-8.9	5,666	-0.16%
2022/03/18	4	47.95	10	48.00	47.90	-6	5,639	-0.11%
2022/03/17	2.3	47.88	7.1	47.98	48.00	-4.8	5,546	-0.09%
2022/03/16	2.1	47.16	1	47.35	47.60	1.1	5,446	0.02%
2022/03/15	5.3	47.10	13	47.12	47.30	-7.7	5,432	-0.14%
2022/03/14	0	0.00	9	47.13	47.20	-9	5,397	-0.17%
2022/03/11	1.1	46.60	11	46.58	46.70	-9.9	5,384	-0.18%
2022/03/10	0	0.00	6	46.38	46.45	-6	5,401	-0.11%
2022/03/09	8	45.87	2	45.98	45.95	6	5,381	0.11%
2022/03/08	5.4	44.88	0	0.00	44.85	5.4	5,397	0.10%
2022/03/07	1.2	45.10	0	0.00	45.50	1.2	5,444	0.02%
2022/03/01	0	0.00	9	45.99	46.10	-9	6,284	-0.14%
2022/02/25	34	45.22	153.5	45.38	45.10	-119.5	6,461	-1.85%	大賣/鉅額交易
2022/02/23	1	45.80	5	45.95	45.90	-4	6,620	-0.06%
2022/02/22	13.1	45.80	2.1	45.79	45.75	11	6,639	0.16%
2022/02/21	0	0.00	2	45.75	45.95	-2	6,681	-0.03%
2022/02/18	1	45.60	3	45.43	45.75	-2	6,713	-0.03%
2022/02/17	0	45.45	7	45.70	45.70	-7	6,763	-0.10%
2022/02/16	0	0.00	3	45.25	45.40	-3	6,800	-0.04%
2022/02/15	5	45.00	0	0.00	45.00	5	6,848	0.07%
2022/02/14	1	45.05	1.7	45.28	45.30	-0.7	6,887	-0.01%
2022/02/11	1	45.30	0.1	45.40	45.50	0.9	6,892	0.01%
2022/02/08	0.1	44.75	0	0.00	44.75	0.1	6,837	0.00%
2022/02/07	5	44.75	0	0.00	44.80	5	6,799	0.07%
2022/01/26	1	44.20	0	0.00	44.20	1	6,712	0.01%
2022/01/25	0	0.00	0.5	44.05	44.15	-0.5	6,725	-0.01%
2022/01/21	0	0.00	1	44.30	44.50	-1	6,705	-0.01%
2022/01/19	0	0.00	12	44.55	44.40	-12	6,741	-0.18%
2022/01/18	1	44.65	2	44.60	44.55	-1	6,782	-0.01%
2022/01/13	5	44.40	0	0.00	44.40	5	6,928	0.07%
2022/01/11	0	0.00	1	44.35	44.35	-1	7,034	-0.01%
2022/01/10	0	44.25	0	0.00	44.30	0	7,035	0.00%
2022/01/07	0	0.00	1	44.25	44.30	-1	7,076	-0.01%
2022/01/06	1	43.90	0	0.00	44.10	1	7,082	0.01%
2022/01/05	3	43.68	0	0.00	43.90	3	7,110	0.04%
2022/01/04	2	43.70	0	0.00	43.80	2	7,165	0.03%
2022/01/03	0	44.20	0	0.00	44.00	0	7,163	0.00%
2021/12/30	0	0.00	1	44.30	44.30	-1	7,237	-0.01%
2021/12/28	1.1	44.18	0	0.00	44.20	1.1	7,408	0.01%
2021/12/27	1	44.10	0	0.00	44.15	1	7,488	0.01%
2021/12/24	0.2	44.20	0.1	44.25	44.25	0.2	7,594	0.00%
2021/12/23	0	0.00	6.8	44.18	44.30	-6.8	7,666	-0.09%
2021/12/22	0.1	44.00	1.1	44.05	43.90	-1	7,640	-0.01%
2021/12/21	0	43.77	0.3	43.60	43.75	-0.3	7,525	0.00%
2021/12/20	1	43.65	0.3	43.65	43.40	0.7	7,443	0.01%
2021/12/17	1	42.90	5	43.18	42.95	-4	7,317	-0.05%
2021/12/16	6.1	42.89	0	0.00	42.95	6.1	6,964	0.09%
2021/12/15	0.1	43.40	0	0.00	43.40	0.1	7,026	0.00%
2021/12/14	1	43.10	0	0.00	43.05	1	7,593	0.01%
2021/12/13	2	43.08	0	0.00	43.00	2	7,641	0.03%
2021/12/10	0	0.00	2	43.45	43.45	-2	7,685	-0.03%
2021/12/09	0	0.00	8.1	43.41	43.50	-8.1	7,821	-0.10%
2021/12/08	0	0.00	2	43.48	43.50	-2	7,912	-0.03%
2021/12/07	1.1	43.11	0	0.00	43.25	1.1	7,889	0.01%
2021/12/06	0.3	43.15	0	0.00	43.15	0.3	7,900	0.00%
2021/12/03	4	42.86	0	0.00	42.75	4	7,906	0.05%
2021/12/02	0.4	42.32	0	0.00	42.40	0.4	7,916	0.01%
2021/12/01	3.3	42.08	0	0.00	42.35	3.3	7,893	0.04%
2021/11/30	4	42.00	2	42.88	42.00	2	7,801	0.03%
2021/11/29	0	0.00	1	42.20	42.45	-1	7,648	-0.01%
2021/11/26	3.2	42.24	0	0.00	42.25	3.2	7,690	0.04%
2021/11/25	19.6	42.49	5	42.35	42.35	14.6	7,640	0.19%
2021/11/24	5.4	43.34	0	0.00	43.35	5.4	7,303	0.07%
2021/11/23	5.1	43.87	1	44.20	44.10	4.1	7,119	0.06%
2021/11/22	2.2	44.77	0	0.00	44.70	2.2	6,948	0.03%
2021/11/19	81.1	44.90	0	0.00	45.05	81.1	6,982	1.16%
2021/11/18	3.1	44.69	0.4	44.80	44.70	2.7	6,995	0.04%
2021/11/17	1	44.90	5	44.83	44.90	-4	6,971	-0.06%
2021/11/16	0.1	45.15	0	0.00	45.10	0.1	7,035	0.00%
2021/11/15	1.1	45.36	0	0.00	45.25	1.1	7,160	0.02%
2021/11/12	3.1	45.38	4	45.40	45.55	-0.9	7,296	-0.01%
2021/11/11	3	45.03	3	45.23	45.30	0	7,452	0.00%
2021/11/10	2	44.65	2	44.80	44.80	0	7,604	0.00%
2021/11/08	1	44.60	0	0.00	44.90	1	7,761	0.01%
2021/11/05	0.2	44.45	3	44.30	44.80	-2.8	7,880	-0.04%
2021/11/04	1.1	44.41	0	0.00	44.50	1.1	7,989	0.01%
2021/11/03	0.6	44.54	0	0.00	44.50	0.6	8,274	0.01%
2021/11/02	0	0.00	4	44.59	44.50	-4	8,560	-0.05%
2021/11/01	0.1	44.25	1	44.15	44.20	-0.9	9,889	-0.01%
2021/10/29	28	44.30	0	0.00	44.30	28	10,272	0.27%
2021/10/27	2	44.38	0	0.00	44.30	2	10,946	0.02%
2021/10/26	0	0.00	0.5	44.70	44.50	-0.5	11,126	0.00%
2021/10/22	8	44.94	2	45.05	44.85	6	11,524	0.05%
2021/10/19	0.1	45.25	0	0.00	45.15	0.1	11,564	0.00%
2021/10/18	0	0.00	0.6	45.55	45.45	-0.6	11,571	0.00%
2021/10/15	0	0.00	1	45.45	45.50	-1	11,647	-0.01%
2021/10/08	1	45.75	0	0.00	45.85	1	11,754	0.01%
2021/10/07	0	0.00	20.1	45.77	45.80	-20.1	11,867	-0.17%
2021/10/06	0	0.00	4	45.76	45.65	-4	11,943	-0.03%
2021/10/05	1.3	44.97	0	0.00	45.30	1.3	11,992	0.01%
2021/10/04	0	0.00	10	45.55	45.45	-10	12,199	-0.08%
2021/10/01	0	0.00	1	45.40	45.35	-1	12,505	-0.01%
2021/09/29	0	0.00	4	45.75	45.80	-4	12,769	-0.03%
2021/09/27	0.1	46.40	1	46.50	46.45	-0.9	12,777	-0.01%
2021/09/24	0	0.00	8	46.48	46.45	-8	12,781	-0.06%
2021/09/23	6	45.97	2	46.05	46.15	4	12,802	0.03%
2021/09/22	3.1	44.52	12	45.38	45.60	-8.9	12,728	-0.07%
2021/09/17	11	45.23	18	45.18	45.00	-7	12,631	-0.06%
2021/09/16	1	46.20	0	0.00	46.50	1	12,156	0.01%
2021/09/15	6	46.28	1	46.35	46.35	5	12,235	0.04%
2021/09/14	12	46.18	23	46.42	46.50	-11	12,364	-0.09%
2021/09/13	25	45.67	26	45.54	45.90	-1	12,543	-0.01%
2021/09/10	6	44.50	9	44.95	44.95	-3	12,540	-0.02%
2021/09/09	1.1	44.42	0	0.00	44.35	1.1	12,815	0.01%
2021/09/08	7	44.76	2	44.85	44.75	5	12,843	0.04%
2021/09/07	0	0.00	18	45.11	45.15	-18	12,851	-0.14%
2021/09/06	26	44.93	13	44.91	44.90	13	12,856	0.10%
2021/09/03	0	0.00	2	45.15	45.10	-2	12,872	-0.02%
2021/09/02	25	45.00	0	0.00	44.85	25	12,909	0.19%
2021/09/01	12	44.96	51	45.52	45.65	-39	12,873	-0.30%
2021/08/31	1	44.90	7	44.72	44.90	-6	12,807	-0.05%
2021/08/30	3	44.55	0	0.00	44.70	3	12,887	0.02%
2021/08/27	1	44.20	6	44.26	44.20	-5	12,958	-0.04%
2021/08/26	24	43.86	0	0.00	43.65	24	13,077	0.18%
2021/08/25	6	43.87	4	43.94	43.95	2	13,179	0.02%
2021/08/24	2	43.80	0	0.00	43.80	2	13,181	0.02%
2021/08/23	5	43.80	3	43.85	43.60	2	13,450	0.01%
2021/08/20	6	43.16	0	0.00	43.00	6	13,560	0.04%
2021/08/19	5	43.46	8	43.35	43.35	-3	13,576	-0.02%
2021/08/18	16	43.70	6	43.62	44.10	10	13,481	0.07%
2021/08/17	51.5	44.31	23	43.75	43.75	28.5	13,358	0.21%
2021/08/16	6.6	44.87	2	44.60	44.60	4.6	13,185	0.03%
2021/08/13	5	45.58	3	45.60	45.60	2	13,220	0.02%
2021/08/12	24	45.69	16	45.74	45.75	8	13,236	0.06%
2021/08/11	23.1	45.57	11	45.71	45.60	12.1	13,278	0.09%
2021/08/10	1	45.60	10	45.60	45.55	-9	13,322	-0.07%
2021/08/09	3	45.33	0	0.00	45.85	3	13,401	0.02%
2021/08/06	8	46.13	12	46.20	46.05	-4	13,317	-0.03%
2021/08/05	128.3	46.46	0	0.00	46.35	128.3	13,269	0.97%	大買/鉅額交易
2021/08/04	5.2	52.02	4	52.05	51.90	1.2	12,479	0.01%
2021/08/03	8.2	51.98	114	52.00	52.10	-105.8	12,408	-0.85%	大賣/鉅額交易
2021/08/02	19.2	51.55	70	51.67	51.80	-50.8	12,169	-0.42%
2021/07/30	46	51.91	3	51.90	51.80	43	11,948	0.36%
2021/07/29	4	52.15	0	0.00	52.40	4	11,920	0.03%
2021/07/28	10.1	52.05	4.2	53.01	52.10	5.9	11,887	0.05%
2021/07/27	3	52.80	13.1	53.02	53.00	-10.1	11,895	-0.08%
2021/07/26	1.2	53.40	1	53.10	53.10	0.2	11,977	0.00%
2021/07/23	0	0.00	7	52.59	52.80	-7	12,029	-0.06%
2021/07/22	1	52.20	4	52.53	52.20	-3	12,113	-0.02%
2021/07/21	0	0.00	43	52.40	52.50	-43	12,201	-0.35%
2021/07/20	1	52.10	0	0.00	52.00	1	12,290	0.01%
2021/07/19	2	52.10	0	52.60	52.50	2	12,521	0.02%
2021/07/16	0	0.00	3	51.90	52.00	-3	13,083	-0.02%
2021/07/15	13	52.04	0	0.00	51.90	13	13,526	0.10%
2021/07/14	0	0.00	5	52.50	52.50	-5	13,811	-0.04%
2021/07/13	7	52.59	0	0.00	52.60	7	13,914	0.05%
2021/07/12	10	52.67	11	52.78	52.70	-1	13,897	-0.01%
2021/07/09	0	0.00	10	52.78	52.80	-10	14,021	-0.07%
2021/07/08	15.7	52.82	26.1	52.70	53.00	-10.4	13,910	-0.07%
2021/07/07	13	51.56	2.1	51.36	51.70	10.9	13,787	0.08%
2021/07/06	4	50.83	1	50.90	51.00	3	13,683	0.02%
2021/07/05	0	0.00	3	50.93	51.00	-3	13,593	-0.02%
2021/07/01	50	50.60	0	0.00	50.60	50	13,569	0.37%
2021/06/30	1	50.90	6	50.87	50.70	-5	13,613	-0.04%
2021/06/29	3	50.60	0	0.00	50.70	3	13,670	0.02%
2021/06/28	1	51.00	0	0.00	50.90	1	13,734	0.01%
2021/06/25	8.1	50.74	3	50.83	50.60	5.1	13,714	0.04%
2021/06/24	4	50.33	0	0.00	50.30	4	13,678	0.03%
2021/06/23	2.1	50.62	2	50.30	50.50	0.1	13,718	0.00%
2021/06/22	5	51.12	10	50.97	50.80	-5	13,538	-0.04%
2021/06/21	5	50.00	1	50.00	50.00	4	13,225	0.03%
2021/06/18	23.2	50.41	8	50.38	50.40	15.2	13,154	0.12%
2021/06/17	5	50.70	5	51.10	51.10	0	13,078	0.00%
2021/06/16	1	51.10	5	50.94	51.10	-4	13,141	-0.03%
2021/06/15	1	50.60	0	0.00	50.70	1	13,161	0.01%
2021/06/10	3.1	50.50	0	0.00	50.60	3.1	13,104	0.02%
2021/06/09	5	50.56	0	0.00	50.60	5	13,056	0.04%
2021/06/08	19	50.79	0	0.00	50.90	19	12,995	0.15%
2021/06/07	5	51.02	2	50.90	51.10	3	12,983	0.02%
2021/06/04	3	51.30	2	51.90	51.40	1	12,861	0.01%
2021/06/03	8	51.74	2	51.50	51.80	6	12,799	0.05%
2021/06/02	2	51.60	1	51.80	51.90	1	12,694	0.01%
2021/06/01	13	51.56	1	51.60	51.60	12	12,507	0.10%
2021/05/31	10	51.80	4	51.78	51.90	6	12,498	0.05%
2021/05/27	1	50.20	2	50.20	50.20	-1	12,195	-0.01%
2021/05/25	3	50.30	3	50.40	50.30	0	12,201	0.00%
2021/05/21	1	50.60	1.2	51.32	50.60	-0.2	12,257	0.00%
2021/05/20	1	49.65	1	50.00	50.10	0	12,231	0.00%
2021/05/19	11	49.27	3	49.65	49.85	8	12,225	0.07%
2021/05/18	1	49.55	1	49.00	49.95	0	12,155	0.00%
2021/05/17	2.1	47.98	1	48.50	48.45	1.1	12,062	0.01%
2021/05/14	1	48.85	7	49.19	49.00	-6	11,864	-0.05%
2021/05/13	4	48.03	2	47.68	47.95	2	11,669	0.02%
2021/05/12	7	47.95	4	48.28	48.55	3	11,431	0.03%
2021/05/11	20	50.40	2	50.75	50.10	18	10,915	0.16%
2021/05/10	1	50.50	3	50.60	50.90	-2	10,572	-0.02%
2021/05/07	120	50.19	4	50.50	50.30	116	10,486	1.11%	大買/鉅額交易
2021/05/06	2	49.70	2	50.08	50.40	0	10,473	0.00%
2021/05/05	1	49.30	6	49.49	49.30	-5	10,288	-0.05%
2021/05/04	12	48.77	6	49.00	48.55	6	10,187	0.06%
2021/05/03	4	49.55	1	49.60	49.60	3	9,910	0.03%
2021/04/29	9	49.99	0	0.00	49.95	9	9,850	0.09%
2021/04/28	7	50.11	0	0.00	50.20	7	9,744	0.07%
2021/04/27	1	50.30	3	50.37	50.30	-2	9,655	-0.02%
2021/04/26	2.1	50.44	1.3	50.32	50.80	0.9	9,515	0.01%
2021/04/23	8.1	49.91	1	49.90	50.20	7.1	9,403	0.08%
2021/04/22	13	52.71	3	53.73	51.60	10	9,290	0.11%
2021/04/21	5	51.82	11	52.40	52.20	-6	8,729	-0.07%
2021/04/20	54	51.49	24	50.68	50.70	30	8,278	0.36%
2021/04/19	357	49.51	6	49.83	50.00	351	7,927	4.43%	大買/鉅額交易
2021/04/16	68	48.39	6	48.60	48.95	62	7,718	0.80%
2021/04/15	22	48.30	7	48.80	48.30	15	7,601	0.20%
2021/04/14	8	47.23	1	47.40	47.40	7	7,401	0.09%
2021/04/13	50	47.40	11.1	47.62	47.35	38.9	7,295	0.53%
2021/04/09	26	46.79	0	0.00	46.70	26	6,989	0.37%
2021/04/08	38	46.81	0	0.00	46.90	38	6,896	0.55%
2021/04/07	28	46.88	0	0.00	47.00	28	6,870	0.41%
2021/04/06	26	46.98	10	47.20	47.10	16	6,824	0.23%
2021/04/01	1	47.10	0	0.00	47.10	1	6,725	0.01%
2021/03/31	0	0.00	4	47.38	47.80	-4	6,566	-0.06%
2021/03/30	1	46.60	0	0.00	46.80	1	6,465	0.02%
2021/03/29	0	0.00	1	46.75	46.80	-1	6,422	-0.02%
2021/03/26	2	46.40	7.2	46.47	46.50	-5.2	6,376	-0.08%
2021/03/24	0	0.00	1	45.65	45.90	-1	6,329	-0.02%
2021/03/22	3	45.40	4	45.60	45.80	-1	6,406	-0.02%
2021/03/19	1	43.85	1	43.90	44.40	0	6,194	0.00%
2021/03/18	0	0.00	1	45.00	44.35	-1	6,098	-0.02%
2021/03/15	0	0.00	0	43.95	43.75	0	6,023	0.00%
2021/03/12	5	43.70	0	0.00	43.90	5	6,002	0.08%
2021/03/11	0	0.00	156	43.98	43.90	-156	6,049	-2.58%	大賣/鉅額交易
2021/03/09	0	0.00	2	43.83	43.90	-2	6,065	-0.03%
2021/03/04	1	42.75	1	42.70	43.20	0	6,171	0.00%
2021/03/02	1	42.85	2	43.15	42.50	-1	6,027	-0.02%
2021/02/25	0	0.00	3	43.10	43.30	-3	5,802	-0.05%
2021/02/24	157	43.00	0	0.00	43.00	157	5,775	2.72%	大買/鉅額交易
2021/02/23	0	0.00	3	42.90	43.00	-3	5,737	-0.05%
2021/02/22	0	0.00	7.1	42.10	42.75	-7.1	5,668	-0.13%
2021/02/19	1	41.55	0	0.00	41.80	1	5,502	0.02%
2021/02/05	0	0.00	1	40.85	40.90	-1	5,433	-0.02%
2021/02/03	0	0.00	1	41.00	41.05	-1	5,632	-0.02%
2021/02/02	4	40.66	14	40.95	40.80	-10	5,672	-0.18%
2021/02/01	0	0.00	2	40.40	40.45	-2	5,633	-0.04%
2021/01/29	1	40.00	0	0.00	40.00	1	5,625	0.02%
2021/01/27	3	40.55	0	0.00	40.50	3	5,512	0.05%
2021/01/26	1	40.45	0	0.00	40.55	1	5,524	0.02%
2021/01/25	2.1	40.71	8	40.98	40.85	-5.9	5,507	-0.11%
2021/01/22	12.3	40.80	0	0.00	40.75	12.3	5,522	0.22%
2021/01/21	1	41.05	2	41.25	41.05	-1	5,465	-0.02%
2021/01/20	1	41.40	0	0.00	41.45	1	5,505	0.02%
2021/01/15	3	41.90	0	0.00	41.80	3	5,318	0.06%
2021/01/14	1	42.70	0	0.00	42.55	1	5,250	0.02%
2021/01/13	1	42.80	0	0.00	42.90	1	5,218	0.02%
2021/01/08	5	43.30	1	43.30	43.45	4	5,264	0.08%
2021/01/05	0	0.00	1	43.05	43.00	-1	5,213	-0.02%
2021/01/04	1	43.00	0	43.15	43.00	1	5,242	0.02%
2020/12/25	0	0.00	1	42.75	42.70	-1	5,243	-0.02%
2020/12/24	1.3	42.37	0.4	42.55	42.30	0.9	5,243	0.02%
2020/12/23	1	42.25	0	0.00	42.25	1	5,206	0.02%
2020/12/22	2	42.70	0	0.00	42.70	2	5,163	0.04%
2020/12/18	0.3	42.80	0	0.00	42.50	0.3	5,168	0.00%
2020/12/17	1.3	42.84	0	0.00	42.80	1.3	5,127	0.02%
2020/12/16	0	0.00	2	43.83	43.85	-2	5,058	-0.04%
2020/12/15	0.2	42.90	0	0.00	42.95	0.2	5,081	0.00%
2020/12/14	3	42.90	0	0.00	42.80	3	5,079	0.06%
2020/12/11	0.1	43.75	0	0.00	43.10	0.1	5,063	0.00%
2020/12/10	2	43.75	0	0.00	43.65	2	5,056	0.04%
2020/12/07	0	0.00	4	44.10	44.15	-4	5,056	-0.08%
2020/12/04	0.2	43.95	2	44.00	43.95	-1.8	5,006	-0.04%
2020/12/03	0.5	43.60	0	0.00	43.60	0.5	4,959	0.01%
2020/11/30	1.3	43.74	0	0.00	43.30	1.3	5,032	0.02%
2020/11/26	1	43.60	0	0.00	44.00	1	5,023	0.02%
2020/11/25	2	43.68	0	0.00	43.70	2	5,101	0.04%
2020/11/24	0.3	43.75	0	0.00	43.75	0.3	5,153	0.01%
2020/11/23	0.4	44.10	0.1	44.10	44.15	0.3	5,153	0.01%
2020/11/17	0	0.00	6	44.37	44.40	-6	5,292	-0.11%
2020/11/12	0	0.00	13	43.43	43.70	-13	5,598	-0.23%
2020/11/11	0	0.00	3.1	43.46	43.65	-3.1	5,728	-0.05%
2020/11/10	0	42.25	0	0.00	42.25	0	5,651	0.00%
2020/11/06	1	41.85	0	0.00	41.85	1	5,732	0.02%
2020/11/04	0	0.00	4	42.00	42.20	-4	5,803	-0.07%
2020/11/03	0	0.00	3	41.92	42.00	-3	5,862	-0.05%
2020/10/29	1	41.20	0	0.00	41.00	1	6,036	0.02%
2020/10/28	0	0.00	1	42.10	41.90	-1	6,086	-0.02%
2020/10/22	0	0.00	4	41.50	41.45	-4	6,588	-0.06%
2020/10/21	0	0.00	4	41.25	41.00	-4	6,647	-0.06%
2020/10/20	4	41.03	0	0.00	40.80	4	6,693	0.06%
2020/10/14	1	40.35	1	40.60	40.30	0	8,023	0.00%
2020/10/12	1	40.85	0	0.00	40.70	1	8,301	0.01%
2020/10/07	0	0.00	1.1	41.31	41.20	-1.1	8,492	-0.01%
2020/10/05	2	41.30	0	0.00	41.15	2	8,728	0.02%
2020/09/30	0	0.00	2	41.70	41.50	-2	8,892	-0.02%
2020/09/24	2	40.58	2	40.65	40.20	0	9,298	0.00%
2020/09/22	1	41.50	1	41.55	41.50	0	9,410	0.00%
2020/09/21	3	42.02	0	0.00	41.90	3	9,474	0.03%
2020/09/18	3	42.38	2	42.70	42.70	1	9,570	0.01%
2020/09/17	1	42.35	0	0.00	42.40	1	9,619	0.01%
2020/09/11	3	42.20	1	42.30	42.20	2	10,016	0.02%
2020/09/10	0	0.00	1	42.60	42.60	-1	10,141	-0.01%
2020/09/08	0	0.00	9	42.48	42.35	-9	10,239	-0.09%
2020/09/07	1	41.80	8	42.07	42.30	-7	10,295	-0.07%
2020/09/04	3	41.37	0	0.00	41.70	3	10,346	0.03%
2020/09/03	3	41.78	0	0.00	41.75	3	10,357	0.03%
2020/09/02	7	42.04	0	0.00	41.60	7	10,356	0.07%
2020/09/01	1	42.30	0	0.00	42.00	1	10,269	0.01%
2020/08/31	2	42.78	0	0.00	42.50	2	10,251	0.02%
2020/08/28	0	0.00	1	42.40	42.45	-1	10,255	-0.01%
2020/08/27	1	42.70	2	42.68	42.65	-1	10,311	-0.01%
2020/08/26	1	42.90	4	42.89	42.85	-3	10,358	-0.03%
2020/08/25	8	43.28	0	0.00	43.35	8	10,359	0.08%
2020/08/24	2	43.35	11	43.48	43.30	-9	10,380	-0.09%
2020/08/21	0	0.00	4	43.31	43.40	-4	10,375	-0.04%
2020/08/20	11	42.31	0	0.00	42.25	11	10,332	0.11%
2020/08/19	0	0.00	1	43.40	43.15	-1	10,235	-0.01%
2020/08/18	6	42.99	15	42.91	43.30	-9	10,122	-0.09%
2020/08/17	0	0.00	3	42.47	42.50	-3	9,938	-0.03%
2020/08/14	0	0.00	10	41.70	41.50	-10	9,800	-0.10%
2020/08/05	15	40.65	0	0.00	40.85	15	9,848	0.15%
2020/08/04	1	40.10	4	40.44	40.45	-3	9,789	-0.03%
2020/08/03	1	40.05	0	0.00	40.00	1	9,814	0.01%
2020/07/31	0	0.00	1	40.00	39.95	-1	9,749	-0.01%
2020/07/30	9	39.62	0	0.00	40.00	9	9,681	0.09%
2020/07/29	1	39.60	0	0.00	39.65	1	9,649	0.01%
2020/07/28	1	40.20	0	0.00	39.80	1	9,557	0.01%
2020/07/27	2	41.13	2	40.70	40.70	0	9,504	0.00%
2020/07/24	13	41.94	10	41.85	41.85	3	9,416	0.03%
2020/07/23	22	42.05	0	0.00	41.90	22	9,392	0.23%
2020/07/22	0	0.00	1	46.15	46.30	-1	8,867	-0.01%
2020/07/21	1	46.45	20	46.35	46.45	-19	8,589	-0.22%
2020/07/20	0	0.00	5	45.50	45.50	-5	8,305	-0.06%
2020/07/17	4	45.45	0	0.00	45.30	4	8,183	0.05%
2020/07/16	5	45.84	0	0.00	45.40	5	8,127	0.06%
2020/07/10	10	46.30	2	46.13	46.30	8	7,797	0.10%
2020/07/09	2	46.50	1	46.55	46.05	1	7,768	0.01%
2020/07/08	0	0.00	2	45.60	45.80	-2	7,614	-0.03%
2020/07/06	0	0.00	5	45.40	45.60	-5	7,467	-0.07%
2020/07/02	0	0.00	1	44.55	44.50	-1	7,713	-0.01%
2020/07/01	6	44.30	6	44.30	44.10	0	7,680	0.00%
2020/06/29	20	43.30	3	43.35	43.25	17	7,673	0.22%
2020/06/24	3	43.60	1	43.55	43.45	2	7,611	0.03%
2020/06/23	4	43.29	0	0.00	43.25	4	7,624	0.05%
2020/06/22	4	43.69	0	0.00	43.20	4	7,638	0.05%
2020/06/19	3	43.00	3	43.65	43.45	0	7,656	0.00%
2020/06/17	3	43.42	0	0.00	43.40	3	7,581	0.04%
2020/06/11	10	44.75	0	0.00	44.15	10	8,061	0.12%
2020/06/10	0	0.00	0.1	44.80	44.80	-0.1	8,170	0.00%
2020/06/09	1	44.85	0	44.70	44.85	1	8,391	0.01%
2020/06/05	0	0.00	0.1	44.90	45.20	-0.1	8,609	0.00%
2020/06/03	0	0.00	10	45.20	45.20	-10	8,776	-0.11%
2020/06/02	1	44.30	0	0.00	44.40	1	8,730	0.01%
2020/05/28	1	43.25	0	0.00	43.25	1	8,961	0.01%
2020/05/27	1	43.75	0	0.00	43.70	1	9,102	0.01%
2020/05/26	0	0.00	18	44.37	44.20	-18	9,195	-0.20%
2020/05/25	0	0.00	2	43.90	43.90	-2	9,344	-0.02%
2020/05/21	0	0.00	10	44.05	44.00	-10	9,627	-0.10%
2020/05/19	0	0.00	1	43.95	44.05	-1	9,682	-0.01%
2020/05/18	10	43.60	0	0.00	43.60	10	9,637	0.10%
2020/05/15	0	0.00	1	43.85	43.95	-1	9,604	-0.01%
2020/05/12	0	0.00	2	44.50	44.20	-2	9,677	-0.02%
2020/05/08	2	44.05	0	0.00	44.00	2	9,653	0.02%
2020/05/06	0	0.00	1	43.70	43.45	-1	9,674	-0.01%
2020/05/05	0	0.00	2	43.55	43.80	-2	9,701	-0.02%
2020/04/30	1	43.55	0	0.00	43.90	1	9,867	0.01%
2020/04/29	0	0.00	1	42.70	42.95	-1	9,944	-0.01%
2020/04/28	1	42.05	0	0.00	42.05	1	10,132	0.01%
2020/04/27	2	42.25	0	0.00	42.25	2	10,494	0.02%
2020/04/23	1	41.90	0	0.00	41.60	1	10,479	0.01%
2020/04/21	0	0.00	1	43.25	42.25	-1	10,405	-0.01%
2020/04/16	0.1	43.25	0	0.00	43.25	0.1	10,348	0.00%
2020/04/09	10	42.00	0	0.00	42.00	10	10,474	0.10%
2020/04/08	10	42.00	0	0.00	42.00	10	10,466	0.10%
2020/04/07	0	0.00	10	40.04	39.90	-10	10,282	-0.10%
2020/04/01	1	39.10	1	39.30	38.60	0	10,306	0.00%
2020/03/31	0	0.00	1	39.25	39.40	-1	10,241	-0.01%
2020/03/30	0	0.00	2	38.70	39.10	-2	10,235	-0.02%
2020/03/27	1	39.10	0	0.00	38.70	1	10,350	0.01%
2020/03/26	2	39.50	2	38.90	38.80	0	10,427	0.00%
2020/03/24	20	39.58	0	0.00	39.00	20	10,621	0.19%
2020/03/23	0	0.00	1	39.20	38.10	-1	10,554	-0.01%
2020/03/20	5	38.40	2	37.68	39.20	3	10,520	0.03%
2020/03/19	0	0.00	8	35.70	35.65	-8	10,417	-0.08%
2020/03/18	2	37.65	0	0.00	37.50	2	10,315	0.02%
2020/03/16	2	40.00	10	40.90	39.80	-8	10,261	-0.08%
2020/03/13	11	39.30	0	0.00	41.00	11	10,129	0.11%
2020/03/10	5	42.36	1	42.05	42.00	4	9,779	0.04%
2020/03/09	1	43.50	1	43.35	43.20	0	9,659	0.00%
2020/03/06	0	0.00	1	43.60	43.65	-1	9,687	-0.01%
2020/03/05	6	43.60	0	0.00	43.55	6	9,738	0.06%
2020/03/03	2	44.35	0	0.00	43.10	2	9,770	0.02%
2020/02/25	3	44.98	0	0.00	44.85	3	9,458	0.03%
2020/02/24	0	0.00	1	45.80	46.15	-1	9,339	-0.01%
2020/02/20	1	46.75	1	46.15	46.15	0	9,598	0.00%
2020/02/11	0	0.00	6	45.92	46.00	-6	9,850	-0.06%
2020/02/04	1	45.05	0	0.00	45.50	1	9,720	0.01%
2020/01/31	0	0.00	3	45.35	45.15	-3	9,652	-0.03%
2020/01/30	3	45.77	196	46.33	44.90	-193	9,480	-2.04%	大賣/鉅額交易
2020/01/20	0	0.00	1	48.80	48.70	-1	9,068	-0.01%
2020/01/16	0	0.00	1.1	48.50	48.50	-1.1	9,115	-0.01%
2020/01/13	0	0.00	1	49.05	48.95	-1	9,156	-0.01%
2020/01/08	0	0.00	1	48.55	48.55	-1	9,340	-0.01%
2020/01/07	195	48.12	0	0.00	48.35	195	9,292	2.10%	大買/鉅額交易
2020/01/06	0	0.00	90	48.30	48.30	-90	9,220	-0.98%
2020/01/03	1	48.60	0	0.00	48.80	1	9,166	0.01%
2020/01/02	8	48.81	1	48.80	48.90	7	9,097	0.08%
2019/12/31	1	48.15	0	0.00	47.95	1	8,981	0.01%
2019/12/30	0	0.00	10	48.70	48.15	-10	8,980	-0.11%
2019/12/27	1	47.20	1	47.60	47.70	0	8,848	0.00%
2019/12/24	2	47.93	1	48.15	47.60	1	8,717	0.01%
2019/12/19	0	0.00	105	47.89	47.70	-105	8,222	-1.28%	大賣/鉅額交易
2019/12/17	0	0.00	1	47.15	47.65	-1	8,245	-0.01%
2019/12/13	2	47.13	30	47.50	47.40	-28	8,195	-0.34%
2019/12/10	0	0.00	1	46.15	46.30	-1	7,826	-0.01%
2019/12/06	1	46.25	0	0.00	46.45	1	7,852	0.01%
2019/12/02	0	0.00	2	45.50	45.10	-2	7,715	-0.03%
2019/11/28	0	0.00	2	46.30	46.25	-2	7,714	-0.03%
2019/11/27	0	0.00	24	46.19	46.45	-24	7,795	-0.31%
2019/11/25	0	0.00	1	46.20	46.15	-1	7,539	-0.01%
2019/11/21	0	0.00	5	46.25	46.15	-5	7,518	-0.07%
2019/11/20	0	0.00	40	45.81	46.20	-40	7,419	-0.54%
2019/11/19	20	44.41	327	44.52	45.05	-307	7,151	-4.29%	大賣/鉅額交易
2019/11/18	0	0.00	1.1	44.99	44.85	-1.1	7,071	-0.02%
2019/11/15	1	43.70	1.3	44.56	44.75	-0.3	6,977	0.00%
2019/11/14	1	42.85	2	43.50	43.30	-1	6,850	-0.01%
2019/11/11	4	42.79	0	0.00	42.80	4	7,016	0.06%
2019/11/08	3	43.10	0	0.00	43.30	3	7,025	0.04%
2019/11/07	1	43.20	0	0.00	43.15	1	7,056	0.01%
2019/11/06	20	43.25	0	0.00	43.10	20	7,102	0.28%
2019/10/31	0	0.00	3	43.10	43.05	-3	7,196	-0.04%
2019/10/29	1	43.45	0	0.00	43.50	1	7,109	0.01%
2019/10/24	0	0.00	2	43.90	43.95	-2	7,173	-0.03%
2019/10/23	2	43.88	0	0.00	43.75	2	7,298	0.03%
2019/10/22	1	44.30	0	0.00	44.15	1	7,586	0.01%
2019/10/21	0	0.00	1	44.00	44.20	-1	7,765	-0.01%
2019/10/18	0	0.00	1	43.85	43.50	-1	7,825	-0.01%
2019/10/15	0	0.00	1	42.90	43.00	-1	7,771	-0.01%
2019/10/08	0	0.00	10	42.85	42.85	-10	8,176	-0.12%
2019/10/04	5	42.10	0	0.00	42.05	5	8,578	0.06%
2019/10/03	1	42.30	0	0.00	42.35	1	8,621	0.01%
2019/10/02	6	42.93	0	0.00	42.70	6	8,608	0.07%
2019/10/01	4	43.13	0	0.00	43.25	4	8,644	0.05%
2019/09/25	0.3	43.25	0	0.00	43.25	0.3	8,789	0.00%
2019/09/24	0	0.00	0	43.30	43.30	0	8,733	0.00%
2019/09/23	1	43.35	0	0.00	43.15	1	8,802	0.01%
2019/09/18	2	44.00	0	0.00	44.00	2	8,805	0.02%
2019/09/17	0	0.00	1	43.95	44.00	-1	8,786	-0.01%
2019/09/12	1	44.00	0	0.00	43.80	1	8,903	0.01%
2019/09/06	2	44.03	0	0.00	43.85	2	8,824	0.02%
2019/09/03	270	44.35	0	0.00	44.30	270	8,927	3.02%	大買/鉅額交易
2019/09/02	0	0.00	1	43.60	43.65	-1	8,847	-0.01%
2019/08/30	251	42.79	0	0.00	43.00	251	8,811	2.85%	大買/鉅額交易
2019/08/28	0	0.00	8	42.20	42.05	-8	8,832	-0.09%
2019/08/26	8	42.35	219	42.25	42.25	-211	8,891	-2.37%	大賣/鉅額交易
2019/08/21	0	0.00	1	42.35	42.05	-1	9,188	-0.01%
2019/08/20	0	0.00	0	42.60	42.50	0	9,198	0.00%
2019/08/19	30	42.60	0	0.00	42.60	30	9,228	0.33%
2019/08/16	1	42.35	2	42.55	42.70	-1	9,224	-0.01%
2019/08/15	1	42.00	7	42.23	41.80	-6	9,144	-0.07%
2019/08/12	0	0.00	3	41.05	41.00	-3	9,418	-0.03%
2019/08/06	0	0.00	1	40.70	40.65	-1	9,668	-0.01%
2019/08/05	0	0.00	2	41.45	41.20	-2	9,598	-0.02%
2019/08/02	2	40.90	0	0.00	41.00	2	9,556	0.02%
2019/08/01	1	41.25	3	41.38	41.40	-2	9,485	-0.02%
2019/07/31	1	41.70	1	42.00	41.80	0	9,412	0.00%
2019/07/30	59	42.20	0	0.00	42.10	59	9,369	0.63%
2019/07/26	1	42.20	0	0.00	42.25	1	9,296	0.01%
2019/07/25	3	42.20	0	0.00	42.10	3	9,293	0.03%
2019/07/24	10	43.04	2	42.95	42.90	8	9,150	0.09%
2019/07/23	0	0.00	6	46.74	46.80	-6	8,840	-0.07%
2019/07/19	1	46.45	1	46.40	46.20	0	8,487	0.00%
2019/07/18	12	46.54	0	0.00	46.40	12	8,411	0.14%
2019/07/17	118	46.50	0	0.00	46.55	118	8,465	1.39%	大買/鉅額交易
2019/07/16	0	0.00	1	46.35	46.40	-1	8,514	-0.01%
2019/07/15	2	46.10	0	0.00	46.05	2	8,419	0.02%
2019/07/12	6	45.68	249	45.91	46.10	-243	8,407	-2.89%	大賣/鉅額交易
2019/07/11	10	47.27	219	46.78	47.15	-209	8,162	-2.56%	大賣/鉅額交易
2019/07/09	2	48.00	0	0.00	48.05	2	7,845	0.03%
2019/07/04	1	47.55	0	0.00	47.60	1	7,931	0.01%
2019/07/03	0	0.00	1	48.10	48.00	-1	7,935	-0.01%
2019/07/02	0	0.00	4	48.60	48.60	-4	7,954	-0.05%
2019/07/01	1.1	47.70	0.3	47.65	47.70	0.8	7,920	0.01%
2019/06/28	5	47.86	0	0.00	47.55	5	8,046	0.06%
2019/06/27	0	0.00	3	48.17	48.90	-3	8,111	-0.04%
2019/06/24	0	0.00	56	47.35	47.45	-56	8,370	-0.67%
2019/06/14	0	0.00	4	46.40	46.35	-4	8,916	-0.04%
2019/06/05	507	45.54	0	0.00	45.65	507	9,188	5.52%	大買/鉅額交易
2019/06/04	2	45.35	0	0.00	45.30	2	9,153	0.02%
2019/05/29	0	0.00	541	42.90	43.85	-541	8,859	-6.11%	大賣/鉅額交易
2019/05/27	0	0.00	1	43.85	43.45	-1	8,844	-0.01%
2019/05/24	0	0.00	1	43.75	43.75	-1	8,963	-0.01%
2019/05/23	0	0.00	2	44.00	43.90	-2	8,963	-0.02%
2019/05/22	7	43.92	1	43.90	43.90	6	9,000	0.07%
2019/05/21	1	44.35	0	0.00	44.40	1	9,103	0.01%
2019/05/20	1	44.00	0	0.00	44.00	1	8,995	0.01%
2019/05/17	371	43.46	7	43.60	43.75	364	8,910	4.08%	大買/鉅額交易
2019/05/16	0	0.00	1	42.80	42.65	-1	8,716	-0.01%
2019/05/10	170	41.93	0	0.00	41.70	170	8,754	1.94%	大買/鉅額交易
2019/05/08	0	0.00	1	42.05	42.05	-1	8,908	-0.01%
2019/05/07	0	0.00	2	41.80	42.10	-2	8,984	-0.02%
2019/04/29	1	41.40	0	0.00	41.50	1	9,114	0.01%
2019/04/25	0	0.00	30	40.85	41.00	-30	9,173	-0.33%
2019/04/24	2	40.83	1	41.10	40.90	1	9,213	0.01%
2019/04/23	0	0.00	10	40.40	40.50	-10	9,210	-0.11%
2019/04/18	1	41.00	9	41.50	41.15	-8	9,356	-0.09%
2019/04/16	1	41.50	0	0.00	41.75	1	9,363	0.01%
2019/04/03	0	0.00	2	41.35	41.30	-2	9,000	-0.02%
2019/04/02	0	0.00	10	40.90	41.25	-10	8,939	-0.11%
2019/04/01	0	0.00	1	40.55	40.50	-1	8,800	-0.01%
2019/03/29	10	39.90	0	0.00	40.10	10	8,582	0.12%
2019/03/28	1	39.70	118	39.65	39.85	-117	8,537	-1.37%	大賣/鉅額交易
2019/03/26	6	39.36	0	0.00	40.00	6	8,306	0.07%
2019/03/25	10	39.35	0	0.00	40.00	10	8,302	0.12%
2019/03/22	1	39.90	1	39.10	39.50	0	8,312	0.00%
2019/03/19	0	0.00	1	38.10	38.00	-1	8,033	-0.01%
2019/03/18	1	37.70	0	0.00	37.65	1	7,933	0.01%
2019/03/14	0	0.00	1	38.85	38.90	-1	7,436	-0.01%
2019/03/11	1	37.65	1	37.80	37.95	0	7,762	0.00%
2019/03/05	0.7	38.20	0	0.00	38.20	0.7	8,215	0.01%
2019/02/26	1	38.55	2	38.78	38.60	-1	8,290	-0.01%
2019/02/25	1	38.05	63	38.30	37.85	-62	8,173	-0.76%
2019/02/15	0	0.00	1	37.90	37.90	-1	7,906	-0.01%
2019/02/14	2	37.50	1	38.10	38.00	1	7,890	0.01%
2019/02/13	0	0.00	1	37.90	38.00	-1	7,854	-0.01%
2019/01/30	0	0.00	1.3	36.02	36.45	-1.3	7,672	-0.02%
2019/01/28	180	36.29	0	0.00	36.20	180	7,736	2.33%	大買/鉅額交易
2019/01/25	0	0.00	1	36.20	36.20	-1	7,800	-0.01%
2019/01/21	0	0.00	337	35.86	36.15	-337	8,631	-3.90%	大賣/鉅額交易
2019/01/18	0	0.00	2	36.10	36.15	-2	8,858	-0.02%
2019/01/16	1	35.55	5	35.30	35.50	-4	9,121	-0.04%
2019/01/14	45	34.85	0	0.00	35.05	45	9,407	0.48%
2019/01/10	94	35.60	0	0.00	35.60	94	9,389	1.00%
2019/01/09	20	35.10	0	0.00	35.25	20	9,318	0.21%
2019/01/04	0	0.00	1	34.00	33.85	-1	9,340	-0.01%
2018/12/20	0	0.00	13	34.24	34.30	-13	10,769	-0.12%
2018/12/19	4	34.75	25	34.68	34.70	-21	10,973	-0.19%
2018/12/18	3	34.50	0	0.00	34.40	3	11,188	0.03%
2018/12/17	0	0.00	10	34.65	34.80	-10	11,458	-0.09%
2018/12/05	1	33.25	1	33.50	33.80	0	13,258	0.00%
2018/12/04	10	33.75	2	33.73	33.85	8	13,328	0.06%
2018/12/03	0	0.00	10	34.30	34.50	-10	13,054	-0.08%
2018/11/30	0	0.00	20	33.50	33.70	-20	12,980	-0.15%
2018/11/29	20	33.05	5	32.80	32.65	15	12,808	0.12%
2018/11/28	0	0.00	2	32.95	33.05	-2	12,834	-0.02%
2018/11/27	1	32.20	1	32.05	32.30	0	12,886	0.00%
2018/11/26	22	33.00	2	33.10	33.05	20	12,862	0.16%
2018/11/22	4	32.78	0	0.00	32.60	4	13,267	0.03%
2018/11/21	1	32.80	0	0.00	33.00	1	13,322	0.01%
2018/11/20	9	33.41	0	0.00	33.25	9	13,395	0.07%
2018/11/19	15	33.62	0	0.00	33.65	15	13,400	0.11%
2018/11/16	0	0.00	1	33.85	33.95	-1	13,464	-0.01%
2018/11/15	1	33.35	0	0.00	33.40	1	13,415	0.01%
2018/11/12	0	0.00	10	33.50	33.70	-10	13,584	-0.07%
2018/11/09	0	0.00	40	33.30	33.05	-40	13,652	-0.29%
2018/11/07	0	0.00	20	33.25	33.70	-20	14,194	-0.14%
2018/11/06	10	32.75	0	0.00	32.40	10	14,257	0.07%
2018/11/05	23	32.41	2	32.35	32.45	21	14,236	0.15%
2018/11/02	41	33.98	3	33.98	34.10	38	14,161	0.27%
2018/11/01	85	33.33	11	33.48	33.30	74	14,199	0.52%
2018/10/31	42	32.30	10.1	32.41	32.75	31.9	14,010	0.23%
2018/10/30	71	31.31	17	31.54	31.70	54	13,873	0.39%
2018/10/29	36	31.13	0	0.00	30.75	36	13,814	0.26%
2018/10/26	10	32.90	0	0.00	32.10	10	13,497	0.07%
2018/10/25	6	33.20	1	33.20	33.50	5	13,365	0.04%
2018/10/24	0	0.00	7	33.40	33.55	-7	13,288	-0.05%
2018/10/23	1	33.60	3	34.93	34.00	-2	13,176	-0.02%
2018/10/22	2	36.43	1	36.35	36.35	1	12,958	0.01%
2018/10/19	1	36.50	0	0.00	36.25	1	13,203	0.01%
2018/10/18	1	37.75	1	37.40	37.40	0	13,155	0.00%
2018/10/16	1	37.80	2	37.70	37.90	-1	13,290	-0.01%
2018/10/12	2	38.15	2	39.00	39.00	0	13,399	0.00%
2018/10/11	5	38.24	3	38.42	38.15	2	13,503	0.01%
2018/10/09	1	40.15	7	39.95	39.55	-6	13,264	-0.05%
2018/10/08	10	39.65	0	0.00	39.30	10	13,141	0.08%
2018/10/05	2	39.23	7	40.01	40.15	-5	13,094	-0.04%
2018/10/04	11	39.87	10	39.55	39.70	1	12,987	0.01%
2018/10/03	1	40.45	5	40.50	40.50	-4	12,898	-0.03%
2018/10/02	0	0.00	10	40.15	40.15	-10	13,007	-0.08%
2018/10/01	1	41.60	0	0.00	41.40	1	12,975	0.01%
2018/09/28	3	41.05	3	41.45	41.50	0	12,967	0.00%
2018/09/27	0	0.00	2	40.10	40.55	-2	12,655	-0.02%
2018/09/26	2	39.80	0	0.00	39.60	2	12,455	0.02%
2018/09/25	4	40.28	2	40.15	40.00	2	12,385	0.02%
2018/09/21	0	0.00	5	40.50	41.25	-5	12,178	-0.04%
2018/09/20	0	0.00	10.7	39.45	39.45	-10.7	11,855	-0.09%
2018/09/19	5	38.00	21	38.10	38.65	-16	11,684	-0.14%
2018/09/18	0	0.00	10	36.73	37.00	-10	11,452	-0.09%
2018/09/17	7	36.69	0	0.00	36.40	7	11,425	0.06%
2018/09/14	1	38.00	7	37.76	37.80	-6	11,333	-0.05%
2018/09/13	10	36.81	8	36.61	37.00	2	11,114	0.02%
2018/09/11	9	36.08	3	35.98	36.10	6	10,759	0.06%
2018/09/07	5	39.95	0	0.00	39.90	5	10,150	0.05%
2018/09/06	1	40.00	0	0.00	39.90	1	10,134	0.01%
2018/08/31	0	0.00	1	41.95	41.85	-1	9,866	-0.01%
2018/08/30	3	42.02	13	42.41	41.95	-10	9,720	-0.10%
2018/08/29	14	45.30	7	45.23	45.40	7	9,464	0.07%
2018/08/28	0	0.00	25	44.69	44.85	-25	9,363	-0.27%
2018/08/27	0	0.00	0.2	45.30	45.50	-0.2	9,384	0.00%
2018/08/24	5	44.73	1	44.50	44.80	4	9,310	0.04%
2018/08/23	20	45.09	0	0.00	44.50	20	9,581	0.21%
2018/08/22	0	0.00	20.7	44.79	44.80	-20.7	9,544	-0.22%
2018/08/21	5	44.55	0	0.00	44.85	5	9,568	0.05%
2018/08/20	20	44.30	5	44.15	44.35	15	9,518	0.16%
2018/08/17	10	44.50	3	44.43	44.25	7	9,440	0.07%
2018/08/15	2	43.40	0	0.00	43.50	2	9,180	0.02%
2018/08/14	3	43.72	8.3	43.44	44.10	-5.3	9,033	-0.06%
2018/08/13	0	0.00	1	42.50	42.10	-1	8,677	-0.01%
2018/08/08	3	42.05	2.3	42.01	42.15	0.7	8,824	0.01%
2018/08/01	5	41.40	0	0.00	41.40	5	8,858	0.06%
2018/07/31	2	41.15	3	40.80	40.80	-1	8,793	-0.01%
2018/07/30	0	0.00	1	40.75	41.50	-1	8,829	-0.01%
2018/07/26	6	40.84	7	40.91	41.75	-1	8,832	-0.01%
2018/07/25	10	40.10	17	40.24	39.55	-7	8,732	-0.08%
2018/07/24	0	0.00	2	38.50	39.70	-2	8,702	-0.02%
2018/07/23	0	0.00	1	38.00	38.00	-1	8,617	-0.01%
2018/07/18	10	35.90	10	36.60	36.80	0	8,828	0.00%
2018/07/11	1	35.65	0	0.00	35.55	1	8,821	0.01%
2018/07/10	0	0.00	2	36.05	36.10	-2	8,773	-0.02%
2018/06/22	0	0.00	1	32.90	33.70	-1	7,675	-0.01%
2018/06/08	0	0.00	2	33.60	33.85	-2	7,124	-0.03%
2018/06/05	0	0.00	20	33.85	34.30	-20	7,277	-0.27%
2018/06/04	0	0.00	1	34.65	34.65	-1	7,259	-0.01%
2018/06/01	20	32.90	0	0.00	33.25	20	7,139	0.28%
2018/05/23	1	33.55	1	33.70	33.65	0	6,696	0.00%
2018/05/17	1	34.25	2	34.10	34.10	-1	6,387	-0.02%
2018/05/16	2	34.03	1	33.80	33.75	1	6,223	0.02%
2018/05/14	1	33.40	0	0.00	33.95	1	6,106	0.02%
2018/05/10	1	32.95	1	33.20	33.00	0	6,005	0.00%
2018/05/07	0	0.00	1	31.95	31.50	-1	5,623	-0.02%
2018/05/04	1	31.55	1	31.65	31.65	0	5,489	0.00%
2018/05/03	0	0.00	11	31.14	31.00	-11	5,440	-0.20%
2018/05/02	0	0.00	4	32.00	32.05	-4	5,299	-0.08%
2018/04/30	2	31.70	5	31.90	31.75	-3	5,080	-0.06%
2018/04/26	1	31.50	1	31.80	31.30	0	4,875	0.00%
2018/04/24	1	31.35	1	31.65	30.90	0	4,645	0.00%
2018/04/23	0	0.00	1	31.10	30.95	-1	4,479	-0.02%
2018/04/20	0	0.00	1	30.50	30.40	-1	4,408	-0.02%
2018/04/19	0	0.00	10	30.00	30.15	-10	4,378	-0.23%
2018/04/13	1	29.15	0	0.00	29.15	1	4,755	0.02%
2018/04/09	10	29.35	0	0.00	29.45	10	5,159	0.19%
2018/04/03	2	28.10	0	0.00	28.25	2	5,117	0.04%
2018/04/02	2	28.50	0	0.00	28.70	2	5,156	0.04%
2018/03/31	1	28.55	1	28.55	28.55	0	5,254	0.00%
2018/03/29	1	28.15	0	0.00	28.10	1	5,283	0.02%
2018/03/20	0	0.00	10	29.14	29.10	-10	5,517	-0.18%
2018/03/16	3	29.00	0	0.00	29.10	3	5,608	0.05%
2018/03/14	1	29.50	0	0.00	29.50	1	5,498	0.02%
2018/03/13	5	29.53	0	0.00	29.45	5	5,497	0.09%
2018/03/12	1	28.45	0	0.00	29.60	1	5,416	0.02%
2018/02/21	0	0.00	1	28.05	28.35	-1	5,291	-0.02%
2018/02/12	1	27.15	0	0.00	27.25	1	5,259	0.02%
2018/02/09	1	26.85	1	27.30	27.10	0	5,226	0.00%
2018/02/07	0	0.00	1	28.15	27.40	-1	5,167	-0.02%
2018/02/06	5	28.00	0	0.00	27.20	5	5,066	0.10%
2018/02/05	1	29.20	2	29.20	29.10	-1	4,885	-0.02%
2018/01/18	0	0.00	30	30.85	30.75	-30	4,385	-0.68%
2018/01/11	0	0.00	1	30.50	29.40	-1	3,921	-0.03%
2018/01/10	0	0.00	1	30.25	30.50	-1	3,737	-0.03%
2018/01/09	0	0.00	4	30.50	30.40	-4	3,655	-0.11%
2018/01/08	0	0.00	10	30.00	30.30	-10	3,520	-0.28%