亞泥 (1102)-第一金-自由券商分點個股進出

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
43.50
漲跌
▲0.60
漲幅
+1.40%
成交量
6,407張
產業
上市水泥類股
1242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－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由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
2024/12/02	0	0.00	2	42.60	42.90	-2	7,042	-0.03%
2024/11/29	1	42.00	1	42.20	42.05	0	7,034	0.00%
2024/11/28	1.1	42.51	1	42.70	42.30	0.1	7,081	0.00%
2024/11/27	2	42.80	3	43.05	42.50	-1	7,039	-0.01%
2024/11/26	3	43.43	1	43.50	43.35	2	6,961	0.03%
2024/11/25	2	43.45	0	0.00	43.90	2	6,980	0.03%
2024/11/20	0.3	43.85	0	0.00	43.75	0.3	6,994	0.00%
2024/11/19	0.5	44.45	0	0.00	44.00	0.5	6,950	0.01%
2024/11/07	0	0.00	1	47.30	47.40	-1	7,262	-0.01%
2024/11/05	0	0.00	6	47.22	47.60	-6	7,396	-0.08%
2024/11/01	0	0.00	1	45.95	46.30	-1	7,609	-0.01%
2024/10/29	0	0.00	0.1	46.45	46.60	-0.1	7,750	0.00%
2024/10/28	0	0.00	1	46.75	46.75	-1	7,907	-0.01%
2024/10/24	0	0.00	1	46.30	46.85	-1	8,055	-0.01%
2024/10/18	0	0.00	7.1	47.28	47.60	-7.1	8,768	-0.08%
2024/10/17	1	46.95	0	0.00	47.00	1	9,394	0.01%
2024/10/16	0.3	45.70	0	0.00	45.70	0.3	9,647	0.00%
2024/10/14	0	0.00	1	45.75	46.00	-1	9,786	-0.01%
2024/10/11	1	46.05	0	0.00	46.00	1	9,926	0.01%
2024/10/09	0	0.00	1	46.70	46.60	-1	10,054	-0.01%
2024/10/08	0	0.00	1	47.65	47.35	-1	10,072	-0.01%
2024/10/07	0	0.00	2	47.23	47.35	-2	10,071	-0.02%
2024/10/04	0	0.00	0.1	47.75	47.65	-0.1	10,117	0.00%
2024/10/01	2.1	47.24	2	47.50	47.45	0.1	10,115	0.00%
2024/09/30	0	0.00	11	47.60	47.75	-11	10,352	-0.11%
2024/09/27	0	0.00	11	46.59	46.65	-11	10,509	-0.10%
2024/09/26	0	0.00	1.1	46.09	46.20	-1.1	10,585	-0.01%
2024/09/25	0	0.00	3.2	45.68	45.80	-3.2	10,445	-0.03%
2024/09/20	1	44.65	1	44.70	45.00	0	10,412	0.00%
2024/09/18	0	0.00	2	45.25	44.80	-2	10,747	-0.02%
2024/09/12	0.3	44.35	0	0.00	44.70	0.3	11,467	0.00%
2024/09/10	0	0.00	45	44.85	44.85	-45	11,497	-0.39%
2024/09/09	0	0.00	2	44.30	44.75	-2	11,461	-0.02%
2024/09/04	0	44.60	0	0.00	44.30	0	11,364	0.00%
2024/08/29	0	0.00	0.2	44.90	44.90	-0.2	11,392	0.00%
2024/08/26	0	0.00	0.1	44.85	45.00	-0.1	11,767	0.00%
2024/08/23	0	0.00	0.3	44.73	44.95	-0.3	11,621	0.00%
2024/08/22	0	0.00	0	44.55	44.80	0	11,644	0.00%
2024/08/21	2	44.10	0	0.00	44.25	2	11,622	0.02%
2024/08/20	0	0.00	52	44.39	44.70	-52	11,630	-0.45%
2024/08/14	0	0.00	13	43.78	44.20	-13	11,617	-0.11%
2024/08/13	1	43.60	0	0.00	43.60	1	11,638	0.01%
2024/08/12	0	0.00	10	43.35	43.50	-10	11,714	-0.09%
2024/08/09	0	0.00	1.6	42.96	43.30	-1.6	11,769	-0.01%
2024/08/08	0	0.00	1.1	42.44	42.35	-1.1	11,781	-0.01%
2024/08/07	0	0.00	11	41.59	41.60	-11	11,985	-0.09%
2024/08/06	1	41.25	115	41.32	41.70	-114	11,996	-0.95%	大賣/鉅額交易
2024/08/05	115	40.19	7	40.11	40.35	108	11,837	0.91%	大買/鉅額交易
2024/08/02	35	40.86	40	41.15	41.45	-5	11,774	-0.04%
2024/08/01	10	40.90	15	41.20	41.20	-5	11,815	-0.04%
2024/07/31	6	40.98	0	0.00	41.45	6	11,747	0.05%
2024/07/30	6.2	40.95	5	41.15	41.30	1.2	11,630	0.01%
2024/07/29	0	0.00	3	41.28	41.60	-3	11,634	-0.03%
2024/07/26	6	40.75	40	41.05	41.05	-34	11,614	-0.29%
2024/07/23	2.2	40.76	0	0.00	41.20	2.2	11,571	0.02%
2024/07/22	6	40.51	0	0.00	40.90	6	11,411	0.05%
2024/07/19	36.1	40.48	0	0.00	40.95	36.1	11,270	0.32%
2024/07/18	16.1	41.27	0	0.00	41.75	16.1	10,970	0.15%
2024/07/17	45	44.17	0	0.00	44.20	45	10,370	0.43%
2024/07/16	0	45.05	0	0.00	44.80	0	10,141	0.00%
2024/07/15	0	45.35	0	0.00	45.45	0	9,966	0.00%
2024/07/12	0	0.00	1.3	45.44	45.70	-1.3	9,851	-0.01%
2024/07/10	1	44.40	0.3	44.50	44.40	0.7	9,603	0.01%
2024/07/08	0	44.75	0	0.00	44.70	0	9,451	0.00%
2024/07/05	0	45.05	1	45.10	44.75	-1	9,412	-0.01%
2024/07/04	0	45.25	1	45.75	45.95	-1	9,345	-0.01%
2024/07/03	0	0.00	8	45.15	45.65	-8	9,090	-0.09%
2024/07/02	0	0.00	2	44.40	44.05	-2	8,712	-0.02%
2024/07/01	0	0.00	1	44.20	44.20	-1	8,543	-0.01%
2024/06/28	0.1	43.80	0	44.15	43.85	0.1	8,479	0.00%
2024/06/27	1	43.00	1	43.20	43.85	0	8,374	0.00%
2024/06/26	1	43.50	1	43.70	43.50	0	8,226	0.00%
2024/06/24	0	0.00	2	44.65	44.85	-2	7,943	-0.03%
2024/06/21	0	0.00	1	44.65	44.55	-1	7,576	-0.01%
2024/06/19	1	42.60	1.1	43.46	43.15	-0.1	6,997	0.00%
2024/06/18	0	0.00	0	42.15	42.15	0	6,753	0.00%
2024/06/17	0	0.00	76	41.86	41.95	-76	6,777	-1.12%
2024/06/14	1	41.55	0	0.00	41.80	1	6,735	0.01%
2024/06/13	0	0.00	8	41.90	41.65	-8	6,780	-0.12%
2024/06/12	0	0.00	0	41.80	41.45	0	6,833	0.00%
2024/06/11	3.2	41.56	2.1	41.48	41.40	1.2	6,864	0.02%
2024/06/07	0	41.55	61	41.20	41.40	-61	6,833	-0.89%
2024/06/06	2.1	40.81	1	40.35	40.60	1.1	6,802	0.02%
2024/06/04	1	41.21	0	0.00	41.20	1	6,668	0.02%
2024/06/03	3.1	41.67	1	41.65	41.60	2.1	6,611	0.03%
2024/05/31	2	41.97	1	41.75	41.55	1	6,603	0.02%
2024/05/30	0	42.57	0	0.00	42.00	0	6,383	0.00%
2024/05/29	0	43.05	0	0.00	42.80	0	6,264	0.00%
2024/05/27	0	43.70	0	0.00	43.60	0	6,127	0.00%
2024/05/24	1.2	43.91	0	0.00	44.00	1.2	6,083	0.02%
2024/05/23	0.2	43.90	0	0.00	43.95	0.2	6,036	0.00%
2024/05/22	0	44.04	0	0.00	43.90	0	5,991	0.00%
2024/05/21	3	44.30	0	0.00	44.60	3	5,902	0.05%
2024/05/20	0	0.00	2	45.43	45.45	-2	5,821	-0.03%
2024/05/17	1	45.00	0	0.00	44.60	1	5,735	0.02%
2024/05/16	0	45.50	2	45.55	45.75	-2	5,597	-0.04%
2024/05/15	0	0.00	1	45.80	45.60	-1	5,397	-0.02%
2024/05/14	0	45.50	0	0.00	45.60	0	5,340	0.00%
2024/05/13	0	45.35	0	45.45	45.80	0	5,256	0.00%
2024/05/10	1	45.55	31.1	45.04	46.00	-30.1	5,076	-0.59%
2024/05/09	0	0.00	1	43.85	43.45	-1	4,714	-0.02%
2024/05/06	3	44.47	0	0.00	44.50	3	4,514	0.07%
2024/05/02	0	0.00	1	43.90	43.80	-1	4,276	-0.02%
2024/04/30	1	43.80	200	43.80	43.70	-199	4,198	-4.74%	大賣/鉅額交易
2024/04/29	1	43.35	21	43.40	43.60	-20	4,094	-0.49%
2024/04/24	0	0.00	1	43.10	42.45	-1	3,984	-0.03%
2024/04/23	0	0.00	1.1	42.94	42.90	-1.1	4,026	-0.03%
2024/04/22	1	42.30	5	42.25	42.70	-4	4,025	-0.10%
2024/04/19	10	41.63	11.4	41.97	42.00	-1.4	3,948	-0.04%
2024/04/18	0	0.00	43	41.93	42.15	-43	3,849	-1.12%
2024/04/17	13	41.25	1	41.35	41.45	12	3,810	0.31%
2024/04/16	30	41.62	0	0.00	41.40	30	3,746	0.80%
2024/04/15	0	0.00	1	42.00	42.05	-1	3,683	-0.03%
2024/04/12	0.3	41.80	1	41.50	41.80	-0.7	3,647	-0.02%
2024/04/11	0	0.00	4	42.05	42.05	-4	3,591	-0.11%
2024/04/10	1	42.35	4	42.58	42.50	-3	3,572	-0.08%
2024/04/09	0	0.00	1	42.00	42.00	-1	3,578	-0.03%
2024/04/08	0	0.00	57.1	41.73	41.75	-57.1	3,611	-1.58%
2024/04/03	57	41.19	0	0.00	41.15	57	3,582	1.59%
2024/04/01	0.1	41.35	20	41.45	41.35	-20	3,586	-0.56%
2024/03/28	22	40.95	0	0.00	40.95	22	3,643	0.60%
2024/03/26	0	0.00	5	41.25	41.60	-5	4,133	-0.12%
2024/03/21	0	0.00	5.4	41.34	41.35	-5.4	5,023	-0.11%
2024/03/20	6	40.81	0	0.00	40.70	6	5,232	0.11%
2024/03/19	0.1	40.75	0	0.00	40.55	0.1	5,272	0.00%
2024/03/18	1	41.45	1	41.15	41.10	0	5,280	0.00%
2024/03/15	0	0.00	1	40.95	41.10	-1	5,298	-0.02%
2024/03/14	0	0.00	15	41.02	41.15	-15	5,220	-0.29%
2024/03/13	0.7	40.42	4	40.45	40.35	-3.3	5,166	-0.06%
2024/03/12	1.4	40.50	16.1	40.55	40.60	-14.7	5,123	-0.29%
2024/03/11	0	0.00	5	40.37	40.40	-5	5,111	-0.10%
2024/03/08	0.1	40.20	13	40.30	40.40	-12.9	5,175	-0.25%
2024/03/07	0	40.10	1	40.35	40.35	-1	5,207	-0.02%
2024/03/06	15	40.08	1.3	40.36	40.00	13.7	5,185	0.26%
2024/03/04	0	40.15	0	0.00	40.05	0	5,249	0.00%
2024/03/01	0	40.20	0	0.00	40.15	0	5,295	0.00%
2024/02/29	0	0.00	1	40.30	40.45	-1	5,327	-0.02%
2024/02/26	0	0.00	6	40.15	40.25	-6	5,293	-0.11%
2024/02/22	0.1	40.25	1	40.30	40.40	-0.9	5,391	-0.02%
2024/02/21	0	0.00	2	40.25	40.30	-2	5,433	-0.04%
2024/02/19	1	40.05	8	39.98	40.15	-7	5,608	-0.12%
2024/02/16	3	39.50	0	0.00	39.60	3	5,773	0.05%
2024/02/15	1	39.20	0	0.00	39.20	1	5,825	0.02%
2024/02/05	2	39.50	0	0.00	39.45	2	5,791	0.03%
2024/02/02	0	0.00	1	39.95	40.05	-1	5,772	-0.02%
2024/01/31	1.2	39.68	0	0.00	39.75	1.2	5,811	0.02%
2024/01/30	1	39.60	0	0.00	39.80	1	5,813	0.02%
2024/01/26	0	40.00	0	0.00	40.10	0	5,858	0.00%
2024/01/23	0	39.70	0	0.00	39.75	0	5,964	0.00%
2024/01/22	1	39.50	0.3	39.60	39.55	0.7	6,017	0.01%
2024/01/19	1	39.30	0	0.00	39.40	1	6,031	0.02%
2024/01/18	4	39.40	0	0.00	39.30	4	6,045	0.07%
2024/01/17	1	39.61	0	0.00	39.35	1	6,033	0.02%
2024/01/16	4	40.08	0	0.00	39.95	4	5,978	0.07%
2024/01/15	1	40.65	0	0.00	40.65	1	5,898	0.02%
2024/01/12	1	40.75	0	0.00	40.65	1	5,944	0.02%
2024/01/11	6	40.72	0	0.00	40.80	6	6,041	0.10%
2024/01/08	0	0.00	1	41.50	41.30	-1	6,400	-0.02%
2024/01/03	2	40.80	0	0.00	40.65	2	6,606	0.03%
2023/12/27	0	41.15	0.1	41.10	41.10	0	6,539	0.00%
2023/12/26	2	40.93	0	0.00	41.10	2	6,546	0.03%
2023/12/25	0.1	40.65	1	40.60	40.75	-0.9	6,540	-0.01%
2023/12/22	1.5	40.38	0	0.00	40.25	1.5	6,520	0.02%
2023/12/21	3	40.33	0	0.00	40.30	3	6,334	0.05%
2023/12/20	0.1	41.17	0	0.00	40.75	0.1	6,024	0.00%
2023/12/19	1.1	41.19	0	0.00	40.80	1.1	5,703	0.02%
2023/12/14	0	0.00	8	42.57	42.30	-8	4,873	-0.16%
2023/12/13	0	0.00	3	42.20	42.25	-3	4,772	-0.06%
2023/12/11	0	41.75	0	0.00	41.85	0	4,741	0.00%
2023/12/07	2	41.60	0	0.00	41.60	2	4,710	0.04%
2023/12/06	0	0.00	1	41.80	41.70	-1	4,730	-0.02%
2023/11/29	1	42.20	0	42.30	42.00	1	4,558	0.02%
2023/11/28	0	0.00	16	42.06	42.10	-16	4,567	-0.35%
2023/11/27	0	0.00	1	41.90	41.80	-1	4,574	-0.02%
2023/11/23	0	0.00	8	41.52	41.70	-8	4,596	-0.17%
2023/11/22	2	41.60	2	41.60	41.60	0	4,626	0.00%
2023/11/21	1	41.55	0	0.00	41.70	1	4,655	0.02%
2023/11/20	1	41.35	3	41.40	41.35	-2	4,602	-0.04%
2023/11/16	0	0.00	1	41.55	41.50	-1	4,510	-0.02%
2023/11/15	0	0.00	3	40.83	41.05	-3	4,431	-0.07%
2023/11/14	1	40.25	0	0.00	40.10	1	4,281	0.02%
2023/11/10	1	40.30	0	0.00	40.35	1	4,326	0.02%
2023/11/02	0	0.00	1	40.10	40.00	-1	4,497	-0.02%
2023/10/31	0	0.00	2	40.15	40.00	-2	4,651	-0.04%
2023/10/27	0	39.45	0	0.00	39.40	0	4,669	0.00%
2023/10/25	0	39.10	0	0.00	38.95	0	4,777	0.00%
2023/10/20	1	39.00	0	0.00	38.95	1	5,244	0.02%
2023/10/19	1	39.20	0	0.00	39.15	1	5,489	0.02%
2023/10/18	3	39.28	0	0.00	39.05	3	5,756	0.05%
2023/10/13	1	40.55	0	0.00	40.60	1	6,512	0.02%
2023/10/12	0	0.00	6	40.45	40.55	-6	6,549	-0.09%
2023/10/05	1	39.25	0	0.00	39.35	1	6,550	0.02%
2023/10/04	2	39.10	0	0.00	39.10	2	6,544	0.03%
2023/10/02	201	39.50	0	0.00	39.50	201	6,557	3.07%	大買/鉅額交易
2023/09/27	2	39.75	0	0.00	39.80	2	6,593	0.03%
2023/09/22	0	0.00	3	39.55	39.65	-3	6,620	-0.05%
2023/09/19	1	40.30	0	0.00	40.30	1	6,627	0.02%
2023/09/13	2	39.88	0	0.00	40.00	2	6,743	0.03%
2023/09/12	1	39.90	0	0.00	39.95	1	6,836	0.01%
2023/09/08	1	39.40	0	0.00	39.55	1	6,889	0.01%
2023/09/07	1	39.50	0	0.00	39.60	1	6,918	0.01%
2023/09/06	4	39.80	0	0.00	39.95	4	6,878	0.06%
2023/08/31	2	39.90	0	0.00	39.90	2	6,904	0.03%
2023/08/29	1	40.00	0	0.00	40.10	1	6,852	0.01%
2023/08/25	3	39.68	1	39.80	39.60	2	6,877	0.03%
2023/08/24	0	39.90	0	0.00	39.85	0	6,873	0.00%
2023/08/18	4	39.03	0	0.00	39.10	4	6,956	0.06%
2023/08/17	3	39.00	0	0.00	39.30	3	6,973	0.04%
2023/08/16	3	39.27	12	39.43	39.25	-9	6,944	-0.13%
2023/08/15	3	39.87	0	0.00	39.80	3	6,924	0.04%
2023/08/11	1	39.90	0	0.00	40.00	1	6,903	0.01%
2023/08/10	2.1	39.90	0	0.00	40.00	2.1	6,895	0.03%
2023/08/08	1	40.25	0	0.00	40.30	1	6,845	0.01%
2023/08/04	0	0.00	1	40.50	40.55	-1	6,777	-0.01%
2023/08/02	4	39.84	0	0.00	39.75	4	6,645	0.06%
2023/08/01	4	40.15	0	0.00	40.00	4	6,630	0.06%
2023/07/31	2	40.08	0	0.00	40.30	2	6,594	0.03%
2023/07/28	2	40.00	0	0.00	40.10	2	6,533	0.03%
2023/07/27	2	39.98	0	0.00	40.00	2	6,457	0.03%
2023/07/26	4	39.66	7	40.00	40.10	-3	6,364	-0.05%
2023/07/25	7.1	38.84	0	0.00	39.00	7.1	6,194	0.11%
2023/07/24	11.1	38.46	0	0.00	38.20	11.1	5,957	0.19%
2023/07/21	22.2	39.82	1	39.50	39.15	21.2	5,687	0.37%
2023/07/20	51	40.86	1	40.70	40.50	50	5,406	0.92%
2023/07/19	10	43.55	0	0.00	44.80	10	4,905	0.20%
2023/07/18	1	43.85	0	0.00	43.80	1	4,506	0.02%
2023/07/17	0	44.20	0	0.00	43.90	0	4,362	0.00%
2023/07/14	1	43.80	0	0.00	43.90	1	4,331	0.02%
2023/07/13	3	43.95	0	0.00	43.80	3	4,278	0.07%
2023/07/12	3	43.90	0	0.00	43.95	3	4,234	0.07%
2023/07/11	0	0.00	3	44.00	43.90	-3	4,244	-0.07%
2023/07/10	0	44.10	0	0.00	43.85	0	4,253	0.00%
2023/07/07	1	43.90	0	0.00	43.95	1	4,262	0.02%
2023/07/06	1	43.86	0	0.00	44.10	1	4,269	0.02%
2023/06/30	2.1	44.57	0	0.00	44.40	2.1	4,174	0.05%
2023/06/28	0	0.00	1	44.60	44.60	-1	4,159	-0.02%
2023/06/21	3	44.05	1	43.95	44.20	2	4,105	0.05%
2023/06/20	1	44.15	0	0.00	44.10	1	4,077	0.03%
2023/06/19	0	44.20	0	0.00	44.05	0	4,050	0.00%
2023/06/16	0	44.25	0	0.00	43.95	0	4,021	0.00%
2023/06/15	3	44.00	0	0.00	43.90	3	3,933	0.08%
2023/06/14	11	43.95	0	0.00	44.00	11	4,073	0.27%
2023/06/07	7	44.65	0	0.00	44.40	7	4,153	0.17%
2023/06/06	0	0.00	1	44.65	44.60	-1	4,132	-0.02%
2023/06/01	1	43.90	0	0.00	44.05	1	4,302	0.02%
2023/05/31	0	44.25	0	0.00	43.95	0	4,293	0.00%
2023/05/30	0	44.10	0	0.00	44.05	0	4,255	0.00%
2023/05/29	1	43.80	0	0.00	43.85	1	4,269	0.02%
2023/05/26	0	43.95	0	0.00	43.90	0	4,300	0.00%
2023/05/25	1	44.00	0	0.00	44.00	1	4,313	0.02%
2023/05/24	2	44.30	0	0.00	44.35	2	4,282	0.05%
2023/05/22	1	44.50	0	0.00	44.50	1	4,325	0.02%
2023/05/18	0	0.00	0.2	44.35	44.30	-0.2	4,283	0.00%
2023/05/17	1	44.35	1	44.45	44.35	0	4,286	0.00%
2023/05/15	0	0.00	1	43.95	44.25	-1	4,280	-0.02%
2023/05/12	11.1	44.03	0	0.00	43.95	11.1	4,311	0.26%
2023/05/11	11.1	44.03	0	0.00	43.85	11.1	4,290	0.26%
2023/05/10	3	44.05	0	0.00	44.15	3	4,282	0.07%
2023/04/25	1.1	43.89	0	0.00	43.95	1.1	4,484	0.02%
2023/04/24	0	0.00	4	44.00	43.90	-4	4,423	-0.09%
2023/04/21	0	43.65	0	0.00	43.80	0	4,388	0.00%
2023/04/20	0	43.65	0	0.00	43.50	0	4,401	0.00%
2023/04/19	1	43.40	0	0.00	43.30	1	4,465	0.02%
2023/04/18	11	43.74	0	0.00	43.60	11	4,436	0.25%
2023/04/17	5	43.80	0.5	43.80	43.75	4.5	4,447	0.10%
2023/04/13	0	43.95	0	0.00	43.70	0	4,450	0.00%
2023/04/12	2	43.88	7	44.16	43.90	-5	4,438	-0.11%
2023/04/11	2	44.05	22	44.05	44.10	-20	4,439	-0.45%
2023/04/10	0.5	43.50	2	43.25	43.60	-1.5	4,400	-0.03%
2023/03/31	0	0.00	2	43.33	43.30	-2	4,467	-0.04%
2023/03/29	1	43.20	0	0.00	43.30	1	5,471	0.02%
2023/03/28	0	0.00	1	43.10	43.10	-1	5,913	-0.02%
2023/03/27	4.2	42.93	0	0.00	42.90	4.2	6,358	0.07%
2023/03/24	0	0.00	1	42.95	43.00	-1	6,945	-0.01%
2023/03/23	1	42.95	0.5	43.05	43.00	0.5	7,009	0.01%
2023/03/22	2	42.90	1	42.95	42.90	1	7,065	0.01%
2023/03/21	1	42.70	0	0.00	42.70	1	7,117	0.01%
2023/03/20	1	42.70	0	0.00	42.70	1	7,146	0.01%
2023/03/14	1	42.65	0	0.00	42.60	1	7,079	0.01%
2023/03/13	1	42.70	0	0.00	42.85	1	7,074	0.01%
2023/03/10	7	42.77	0	0.00	42.85	7	7,074	0.10%
2023/03/09	2	43.23	1	43.35	43.25	1	7,136	0.01%
2023/03/08	5	43.14	0	0.00	43.25	5	7,175	0.07%
2023/03/01	0	44.15	0	0.00	44.10	0	7,089	0.00%
2023/02/24	0	0.00	0.3	44.40	44.75	-0.3	7,063	0.00%
2023/02/22	0	43.80	1	43.85	44.00	-1	7,021	-0.01%
2023/02/16	0	0.00	5	42.60	42.55	-5	7,193	-0.07%
2023/02/13	0	42.05	0	0.00	42.10	0	7,215	0.00%
2023/02/08	0	0.00	0.9	42.45	42.30	-0.9	7,230	-0.01%
2023/02/07	0	42.25	0	0.00	42.15	0	7,241	0.00%
2023/02/06	1	42.10	0	0.00	42.00	1	7,251	0.01%
2023/02/03	2	42.25	0	0.00	42.30	2	7,239	0.03%
2023/02/02	0.1	42.70	0	0.00	42.45	0.1	7,240	0.00%
2023/01/30	4	43.20	0	0.00	42.95	4	7,195	0.06%
2023/01/16	0	0.00	2	42.53	42.60	-2	7,080	-0.03%
2023/01/13	0	0.00	2	42.10	42.15	-2	7,047	-0.03%
2023/01/12	0	0.00	1	42.00	41.95	-1	7,200	-0.01%
2023/01/11	0.2	41.85	0	0.00	41.75	0.2	7,280	0.00%
2023/01/03	2	40.53	0	0.00	40.60	2	7,644	0.03%
2022/12/29	0	40.80	0	0.00	40.80	0	7,691	0.00%
2022/12/23	0	40.95	0	0.00	41.55	0	7,932	0.00%
2022/12/21	0	40.75	0	0.00	40.55	0	7,736	0.00%
2022/12/20	12	40.70	0	0.00	40.90	12	7,354	0.16%
2022/12/19	1	41.30	0	0.00	41.30	1	7,031	0.01%
2022/12/16	1	40.36	0	0.00	41.90	1	6,678	0.02%
2022/12/09	1	41.10	0	0.00	41.35	1	6,702	0.01%
2022/12/07	10	41.02	0	0.00	40.90	10	6,842	0.15%
2022/12/06	0	0.00	1	41.20	41.25	-1	6,911	-0.01%
2022/12/05	1	40.95	0	0.00	41.20	1	6,924	0.01%
2022/12/01	1.7	40.80	0	0.00	40.80	1.7	6,996	0.02%
2022/11/30	2	41.00	0	0.00	41.30	2	7,043	0.03%
2022/11/24	0	0.00	1	41.05	41.10	-1	7,267	-0.01%
2022/11/23	1	40.90	0	0.00	40.75	1	7,271	0.01%
2022/11/21	0	40.80	0	0.00	41.05	0	7,316	0.00%
2022/11/17	0	0.00	0	41.00	41.45	0	7,324	0.00%
2022/11/16	0	0.00	0.1	40.70	40.50	-0.1	7,276	0.00%
2022/11/15	1	39.92	2	40.10	40.75	-1	7,234	-0.01%
2022/11/11	1.1	39.01	3.4	39.20	39.05	-2.3	7,144	-0.03%
2022/11/10	1.3	38.60	0	0.00	38.55	1.3	7,136	0.02%
2022/11/09	0	38.32	0	0.00	38.50	0	7,194	0.00%
2022/11/08	1	37.91	3	37.97	37.95	-2	7,211	-0.03%
2022/11/07	0.1	37.80	0	0.00	37.60	0.1	7,222	0.00%
2022/11/04	2	36.85	0	0.00	37.45	2	7,319	0.03%
2022/11/02	0.1	37.67	1	37.35	37.50	-0.9	7,279	-0.01%
2022/10/31	0	37.30	1	37.15	37.30	-1	7,299	-0.01%
2022/10/28	1	37.15	0	0.00	37.10	1	7,370	0.01%
2022/10/27	1	37.26	0	0.00	37.25	1	7,398	0.01%
2022/10/26	1	37.60	0	0.00	37.35	1	7,423	0.01%
2022/10/25	0	36.95	0	0.00	37.15	0	7,472	0.00%
2022/10/24	1	37.45	0	37.80	37.40	1	7,595	0.01%
2022/10/21	0.2	37.70	0	0.00	37.50	0.2	7,832	0.00%
2022/10/20	8	37.04	0	0.00	37.10	8	8,030	0.10%
2022/10/18	2.5	38.08	0	0.00	37.70	2.5	8,056	0.03%
2022/10/17	1.1	38.01	0	0.00	38.00	1.1	8,044	0.01%
2022/10/14	2.1	38.55	0	0.00	38.45	2.1	8,050	0.03%
2022/10/13	2	38.86	0	0.00	38.70	2	8,129	0.02%
2022/10/12	0	0.00	1	39.60	39.80	-1	8,245	-0.01%
2022/10/11	2	39.38	0	0.00	39.70	2	8,320	0.02%
2022/10/07	1	40.00	0	0.00	40.00	1	8,353	0.01%
2022/10/05	1	39.80	19	39.65	39.80	-18	8,404	-0.21%
2022/10/04	1	39.50	0	0.00	39.40	1	8,375	0.01%
2022/10/03	0	39.07	0	0.00	39.00	0	8,310	0.00%
2022/09/30	0.1	39.83	0	0.00	39.40	0.1	8,299	0.00%
2022/09/29	8.1	39.99	0	0.00	40.05	8.1	8,225	0.10%
2022/09/28	3.1	39.99	11	40.10	39.90	-7.9	8,058	-0.10%
2022/09/27	1	41.00	0	0.00	40.75	1	7,975	0.01%
2022/09/26	0.1	41.49	1	41.20	40.95	-0.9	7,925	-0.01%
2022/09/23	0.1	42.60	1	42.45	42.35	-1	7,903	-0.01%
2022/09/22	0	42.90	5	42.55	43.85	-5	7,862	-0.06%
2022/09/21	0	43.85	0	0.00	43.85	0	7,700	0.00%
2022/09/20	1	44.00	0	0.00	43.95	1	7,532	0.01%
2022/09/14	2	44.50	0	0.00	44.30	2	7,263	0.03%
2022/09/13	3	44.45	7	44.43	44.45	-4	7,393	-0.05%
2022/09/12	0	0.00	1	44.50	44.10	-1	7,532	-0.01%
2022/09/08	0	0.00	1	43.95	44.05	-1	7,817	-0.01%
2022/09/07	0	0.00	1	43.10	43.75	-1	7,844	-0.01%
2022/09/06	0	43.15	2	43.30	43.45	-2	7,791	-0.03%
2022/08/30	1	42.65	0	0.00	42.45	1	7,379	0.01%
2022/08/19	24	42.57	0	0.00	42.60	24	7,376	0.33%
2022/08/17	0	42.55	0	0.00	42.80	0	7,330	0.00%
2022/08/15	0	42.30	1	42.05	42.25	-1	7,270	-0.01%
2022/08/11	0	0.00	4	41.68	42.25	-4	7,283	-0.05%
2022/08/08	1	40.75	0	0.00	40.90	1	7,270	0.01%
2022/08/04	1	40.80	0	0.00	40.70	1	7,332	0.01%
2022/08/03	0	41.25	0	0.00	41.45	0	7,299	0.00%
2022/08/02	1	41.15	0.1	41.30	41.40	0.9	7,281	0.01%
2022/08/01	1	41.30	0	0.00	41.35	1	7,234	0.01%
2022/07/29	0	0.00	10	41.45	41.45	-10	7,210	-0.14%
2022/07/28	1.2	40.43	0	0.00	40.50	1.2	7,044	0.02%
2022/07/25	0	0.00	11	44.81	44.90	-11	6,528	-0.17%
2022/07/22	10	44.50	20	44.68	44.85	-10	6,469	-0.15%
2022/07/19	0	0.00	10	44.45	44.10	-10	6,176	-0.16%
2022/07/15	1.1	43.32	0	0.00	43.00	1.1	5,991	0.02%
2022/07/14	30	44.17	0	0.00	44.15	30	5,924	0.51%
2022/07/13	2	43.95	10	44.00	44.20	-8	5,897	-0.14%
2022/07/04	3	43.85	1	43.60	43.90	2	5,812	0.03%
2022/07/01	1	44.20	3	44.33	44.20	-2	5,772	-0.03%
2022/06/27	0	0.00	2	44.13	44.00	-2	5,730	-0.03%
2022/06/22	0	43.45	0	0.00	43.60	0	5,547	0.00%
2022/06/21	0	0.00	3	43.17	43.05	-3	5,378	-0.06%
2022/06/20	2	42.50	0	0.00	42.40	2	5,189	0.04%
2022/06/17	23	42.16	0	0.00	43.45	23	4,975	0.46%
2022/06/15	1	43.31	0	0.00	43.30	1	4,782	0.02%
2022/06/13	0	43.80	0	0.00	43.70	0	4,849	0.00%
2022/06/10	2	44.30	0	0.00	44.15	2	4,878	0.04%
2022/06/07	0	44.65	0	0.00	44.20	0	4,936	0.00%
2022/06/02	0	0.00	0.1	44.45	44.40	-0.1	5,039	0.00%
2022/05/31	0	0.00	1	45.50	44.40	-1	5,086	-0.02%
2022/05/30	0	0.00	1.5	45.55	45.50	-1.5	5,005	-0.03%
2022/05/24	2	44.10	0	0.00	44.00	2	5,152	0.04%
2022/05/23	0	44.10	0	0.00	44.40	0	5,157	0.00%
2022/05/20	1	43.80	0	0.00	44.00	1	5,149	0.02%
2022/05/19	4	43.65	0	0.00	43.65	4	5,152	0.08%
2022/05/18	0	0.00	2	44.53	44.65	-2	5,074	-0.04%
2022/05/16	0	44.90	0	0.00	44.95	0	5,041	0.00%
2022/05/12	0	0.00	0.4	44.45	44.40	-0.4	5,005	-0.01%
2022/05/10	1	46.00	0	0.00	46.15	1	4,974	0.02%
2022/05/09	1	46.35	3	46.37	46.30	-2	4,999	-0.04%
2022/05/06	0	47.10	0	0.00	47.20	0	5,016	0.00%
2022/05/03	0	47.55	0	0.00	47.50	0	5,156	0.00%
2022/04/29	3	48.00	1	48.00	48.10	2	5,185	0.04%
2022/04/27	0	46.65	2	46.70	47.10	-2	5,045	-0.04%
2022/04/26	0	46.90	0	0.00	47.20	0	5,005	0.00%
2022/04/25	0	47.00	10	46.90	46.90	-10	5,021	-0.20%
2022/04/21	0	0.00	17	47.52	47.70	-17	4,967	-0.34%
2022/04/20	0	47.10	1.2	46.96	47.35	-1.2	4,918	-0.02%
2022/04/19	0	0.00	1	46.85	46.95	-1	4,868	-0.02%
2022/04/18	2	46.50	0	0.00	46.55	2	4,870	0.04%
2022/04/15	1	46.80	0	0.00	46.90	1	4,815	0.02%
2022/04/13	0	47.40	0	0.00	47.50	0	4,793	0.00%
2022/04/11	0	47.70	0	0.00	47.60	0	4,721	0.00%
2022/04/07	3	48.18	0	0.00	47.95	3	4,687	0.06%
2022/04/06	0	47.90	0	0.00	48.45	0	4,635	0.00%
2022/04/01	0	48.20	0	0.00	48.00	0	4,572	0.00%
2022/03/30	2	48.40	3	48.48	48.50	-1	4,484	-0.02%
2022/03/28	0	0.00	7	48.00	48.10	-7	4,740	-0.15%
2022/03/25	1	48.15	0	0.00	48.25	1	4,870	0.02%
2022/03/24	0	0.00	1.3	48.43	48.45	-1.3	5,077	-0.03%
2022/03/23	2	48.00	0	0.00	48.10	2	5,547	0.04%
2022/03/22	2	48.13	2	48.05	48.30	0	5,665	0.00%
2022/03/21	0.1	47.95	11	48.20	48.25	-10.9	5,666	-0.19%
2022/03/18	2	47.90	2	48.10	47.90	0	5,639	0.00%
2022/03/17	1	48.00	3	47.93	48.00	-2	5,546	-0.04%
2022/03/15	3.1	47.02	0	0.00	47.30	3.1	5,432	0.06%
2022/03/14	1	47.00	1	47.10	47.20	0	5,397	0.00%
2022/03/11	2.3	46.60	2	46.63	46.70	0.3	5,384	0.01%
2022/03/10	0	46.30	1	46.45	46.45	-1	5,401	-0.02%
2022/03/09	0	45.60	0	0.00	45.95	0	5,381	0.00%
2022/03/08	4	44.81	0	0.00	44.85	4	5,397	0.07%
2022/03/07	0	45.40	2	45.35	45.50	-2	5,444	-0.04%
2022/03/04	0	45.85	0	0.00	46.00	0	5,677	0.00%
2022/03/03	0	46.20	4	46.15	46.20	-4	5,775	-0.07%
2022/03/02	0	45.95	0	0.00	46.20	0	5,897	0.00%
2022/03/01	1	46.05	5	45.92	46.10	-4	6,284	-0.06%
2022/02/25	0	45.40	1	45.25	45.10	-1	6,461	-0.02%
2022/02/24	1	45.45	0	0.00	45.55	1	6,645	0.02%
2022/02/23	0	45.80	2	45.80	45.90	-2	6,620	-0.03%
2022/02/22	5	45.51	0.2	45.65	45.75	4.8	6,639	0.07%
2022/02/21	0.3	45.60	1	45.80	45.95	-0.7	6,681	-0.01%
2022/02/18	0	45.50	1	45.65	45.75	-1	6,713	-0.01%
2022/02/17	0	45.40	0	0.00	45.70	0	6,763	0.00%
2022/02/16	2	45.35	2	45.40	45.40	0	6,800	0.00%
2022/02/15	3	45.00	0	0.00	45.00	3	6,848	0.04%
2022/02/11	0	0.00	7	45.40	45.50	-7	6,892	-0.10%
2022/02/10	3	45.03	0	0.00	45.30	3	6,861	0.04%
2022/02/09	0	0.00	9	45.03	45.20	-9	6,866	-0.13%
2022/02/08	4	44.70	7	44.83	44.75	-3	6,837	-0.04%
2022/02/07	2	44.75	5	44.80	44.80	-3	6,799	-0.04%
2022/01/26	1	44.15	1	44.30	44.20	0	6,712	0.00%
2022/01/25	2.1	44.00	0	0.00	44.15	2.1	6,725	0.03%
2022/01/24	3	44.20	0	0.00	44.65	3	6,700	0.05%
2022/01/21	0.2	44.30	2	44.43	44.50	-1.8	6,705	-0.03%
2022/01/20	0	44.40	0	0.00	44.35	0	6,679	0.00%
2022/01/19	0	44.50	0	0.00	44.40	0	6,741	0.00%
2022/01/18	0	44.65	0.2	44.65	44.55	-0.1	6,782	0.00%
2022/01/14	0	44.20	1	44.40	44.60	-1	6,841	-0.01%
2022/01/13	1	44.40	0	0.00	44.40	1	6,928	0.01%
2022/01/12	1	44.25	0	0.00	44.40	1	6,982	0.01%
2022/01/11	0.1	44.23	4.9	44.26	44.35	-4.8	7,034	-0.07%
2022/01/10	0	0.00	1	44.30	44.30	-1	7,035	-0.01%
2022/01/06	1	43.80	1	44.00	44.10	0	7,082	0.00%
2022/01/05	0	43.75	0	0.00	43.90	0	7,110	0.00%
2022/01/04	4.3	43.81	0	0.00	43.80	4.3	7,165	0.06%
2022/01/03	6	44.07	0	0.00	44.00	6	7,163	0.08%
2021/12/29	0	0.00	1	44.25	44.25	-1	7,342	-0.01%
2021/12/23	1	44.25	0	0.00	44.30	1	7,666	0.01%
2021/12/21	2	43.50	1	43.75	43.75	1	7,525	0.01%
2021/12/20	0	43.60	2	43.58	43.40	-2	7,443	-0.03%
2021/12/17	0	0.00	3	43.32	42.95	-3	7,317	-0.04%
2021/12/16	1.1	43.01	0	0.00	42.95	1.1	6,964	0.02%
2021/12/14	0	0.00	2	43.10	43.05	-2	7,593	-0.03%
2021/12/13	9	43.21	6	43.34	43.00	3	7,641	0.04%
2021/12/09	1	43.35	1	43.35	43.50	0	7,821	0.00%
2021/12/07	0	0.00	1	43.30	43.25	-1	7,889	-0.01%
2021/12/06	2	42.85	0	0.00	43.15	2	7,900	0.03%
2021/12/03	0	0.00	3	42.63	42.75	-3	7,906	-0.04%
2021/12/02	1	42.40	0	0.00	42.40	1	7,916	0.01%
2021/12/01	24	42.51	20	42.40	42.35	4	7,893	0.05%
2021/11/30	12	42.06	4	43.05	42.00	8	7,801	0.10%
2021/11/29	2.6	42.42	41	42.49	42.45	-38.4	7,648	-0.50%
2021/11/26	4.6	42.39	0	0.00	42.25	4.6	7,690	0.06%
2021/11/25	38.3	42.52	200	42.58	42.35	-161.7	7,640	-2.12%	大賣/鉅額交易
2021/11/24	3.5	43.43	0	0.00	43.35	3.5	7,303	0.05%
2021/11/23	73	43.81	30	44.01	44.10	43	7,119	0.60%
2021/11/22	2	44.68	5.1	44.70	44.70	-3.1	6,948	-0.04%
2021/11/19	1	44.95	0	0.00	45.05	1	6,982	0.01%
2021/11/18	16.2	44.59	0	0.00	44.70	16.2	6,995	0.23%
2021/11/17	2	45.00	0	0.00	44.90	2	6,971	0.03%
2021/11/15	1	45.25	0	0.00	45.25	1	7,160	0.01%
2021/11/12	2	45.45	0	0.00	45.55	2	7,296	0.03%
2021/11/11	4	45.16	0	0.00	45.30	4	7,452	0.05%
2021/11/10	0	0.00	1	44.70	44.80	-1	7,604	-0.01%
2021/11/09	1	44.70	0	0.00	44.80	1	7,684	0.01%
2021/11/08	1	44.60	3	44.70	44.90	-2	7,761	-0.03%
2021/11/05	1	44.45	2	44.48	44.80	-1	7,880	-0.01%
2021/11/04	1	44.45	10	44.45	44.50	-9	7,989	-0.11%
2021/11/03	1	44.40	0	0.00	44.50	1	8,274	0.01%
2021/11/02	3	44.40	0	0.00	44.50	3	8,560	0.04%
2021/11/01	1	44.05	0	0.00	44.20	1	9,889	0.01%
2021/10/29	0.1	44.40	0	0.00	44.30	0.1	10,272	0.00%
2021/10/28	1	44.35	0.5	44.58	44.35	0.5	10,635	0.00%
2021/10/26	1.5	44.63	0	0.00	44.50	1.5	11,126	0.01%
2021/10/25	2.3	44.72	0	0.00	44.60	2.3	11,240	0.02%
2021/10/21	2.2	44.72	0	0.00	44.60	2.2	11,537	0.02%
2021/10/20	5	44.76	0	0.00	44.75	5	11,540	0.04%
2021/10/19	7.2	45.16	0	0.00	45.15	7.2	11,564	0.06%
2021/10/18	2	45.50	0	0.00	45.45	2	11,571	0.02%
2021/10/13	2.2	45.41	0	0.00	45.40	2.2	11,712	0.02%
2021/10/12	0	0.00	3	45.20	45.45	-3	11,714	-0.03%
2021/10/08	1	45.65	0	0.00	45.85	1	11,754	0.01%
2021/10/07	0	0.00	2	45.75	45.80	-2	11,867	-0.02%
2021/10/06	0	0.00	3	45.50	45.65	-3	11,943	-0.03%
2021/10/05	1	44.95	0	0.00	45.30	1	11,992	0.01%
2021/10/04	0	0.00	2	45.60	45.45	-2	12,199	-0.02%
2021/10/01	2	45.20	1	45.25	45.35	1	12,505	0.01%
2021/09/30	1	45.65	0	0.00	45.60	1	12,648	0.01%
2021/09/29	3	45.67	1	45.60	45.80	2	12,769	0.02%
2021/09/28	1.1	46.21	0	0.00	46.35	1.1	12,739	0.01%
2021/09/27	1	46.50	5	46.40	46.45	-4	12,777	-0.03%
2021/09/24	2	46.50	108	46.46	46.45	-106	12,781	-0.83%	大賣/鉅額交易
2021/09/23	2	46.00	0	0.00	46.15	2	12,802	0.02%
2021/09/22	1	45.35	4	45.45	45.60	-3	12,728	-0.02%
2021/09/17	21	45.27	171	45.25	45.00	-150	12,631	-1.19%	大賣/鉅額交易
2021/09/16	1	46.25	70	46.45	46.50	-69	12,156	-0.57%
2021/09/15	7	46.25	2	46.35	46.35	5	12,235	0.04%
2021/09/14	13	46.52	3	46.42	46.50	10	12,364	0.08%
2021/09/13	0	0.00	1	45.65	45.90	-1	12,543	-0.01%
2021/09/09	68	44.35	0	0.00	44.35	68	12,815	0.53%
2021/09/08	1	44.55	37	44.55	44.75	-36	12,843	-0.28%
2021/09/07	0	0.00	2	44.85	45.15	-2	12,851	-0.02%
2021/09/06	0	0.00	22	44.84	44.90	-22	12,856	-0.17%
2021/09/03	0	45.15	1	45.00	45.10	-1	12,872	-0.01%
2021/09/02	3	44.98	0	0.00	44.85	3	12,909	0.02%
2021/09/01	2	45.00	30	45.30	45.65	-28	12,873	-0.22%
2021/08/31	0.4	44.95	0	0.00	44.90	0.4	12,807	0.00%
2021/08/30	0	0.00	50	44.60	44.70	-50	12,887	-0.39%
2021/08/27	0	0.00	1	44.30	44.20	-1	12,958	-0.01%
2021/08/26	5.2	43.82	0	0.00	43.65	5.2	13,077	0.04%
2021/08/25	3	43.93	0	0.00	43.95	3	13,179	0.02%
2021/08/24	2	43.73	1	43.85	43.80	1	13,181	0.01%
2021/08/23	1.2	43.87	9.1	43.85	43.60	-7.9	13,450	-0.06%
2021/08/20	17.1	43.26	4	43.15	43.00	13.1	13,560	0.10%
2021/08/19	44.3	43.36	1	43.75	43.35	43.3	13,576	0.32%
2021/08/18	2	44.10	5	43.60	44.10	-3	13,481	-0.02%
2021/08/17	87.1	44.21	3	43.87	43.75	84.1	13,358	0.63%
2021/08/16	159.1	45.22	1	44.70	44.60	158.1	13,185	1.20%	大買/鉅額交易
2021/08/13	119.1	45.60	0	0.00	45.60	119.1	13,220	0.90%	大買/鉅額交易
2021/08/12	4	45.61	0	0.00	45.75	4	13,236	0.03%
2021/08/11	42	45.55	5	45.60	45.60	37	13,278	0.28%
2021/08/10	2	45.50	8	45.59	45.55	-6	13,322	-0.05%
2021/08/09	218	45.28	24	45.80	45.85	194	13,401	1.45%	大買/鉅額交易
2021/08/06	58	46.16	2	46.10	46.05	56	13,317	0.42%
2021/08/05	74	46.30	19	46.61	46.35	55	13,269	0.41%
2021/08/04	17.3	51.86	100	52.10	51.90	-82.7	12,479	-0.66%
2021/08/03	10	51.94	0	0.00	52.10	10	12,408	0.08%
2021/08/02	42	51.65	42	51.71	51.80	0	12,169	0.00%
2021/07/30	94	51.88	4	51.90	51.80	90	11,948	0.75%
2021/07/29	93	51.88	2	52.30	52.40	91	11,920	0.76%
2021/07/28	252	52.20	71.5	52.40	52.10	180.5	11,887	1.52%	大買/鉅額交易
2021/07/27	12	52.80	0.5	52.90	53.00	11.5	11,895	0.10%
2021/07/26	43	53.26	2	53.10	53.10	41	11,977	0.34%
2021/07/23	1	52.75	0	0.00	52.80	1	12,029	0.01%
2021/07/21	0	0.00	3	52.33	52.50	-3	12,201	-0.02%
2021/07/19	1	52.20	3	52.20	52.50	-2	12,521	-0.02%
2021/07/16	0	0.00	2	51.95	52.00	-2	13,083	-0.02%
2021/07/15	96	51.88	0	0.00	51.90	96	13,526	0.71%
2021/07/14	0	0.00	4	52.55	52.50	-4	13,811	-0.03%
2021/07/13	166	52.48	3	52.60	52.60	163	13,914	1.17%	大買/鉅額交易
2021/07/12	22	52.52	45	52.80	52.70	-23	13,897	-0.17%
2021/07/09	52	52.70	1	52.70	52.80	51	14,021	0.36%
2021/07/08	6	52.92	35	52.85	53.00	-29	13,910	-0.21%
2021/07/07	22	51.60	51	51.60	51.70	-29	13,787	-0.21%
2021/07/06	51	50.80	0	0.00	51.00	51	13,683	0.37%
2021/07/02	48.1	50.53	0	0.00	50.50	48.1	13,581	0.35%
2021/07/01	107	50.58	10	50.70	50.60	97	13,569	0.71%	大買/
2021/06/30	72	50.90	0	0.00	50.70	72	13,613	0.53%
2021/06/29	63	50.65	0	0.00	50.70	63	13,670	0.46%
2021/06/28	50	50.44	2	50.90	50.90	48	13,734	0.35%
2021/06/25	38	50.52	0	0.00	50.60	38	13,714	0.28%
2021/06/24	41	50.39	3	50.60	50.30	38	13,678	0.28%
2021/06/23	141	50.31	0	0.00	50.50	141	13,718	1.03%	大買/鉅額交易
2021/06/22	1	51.00	0	0.00	50.80	1	13,538	0.01%
2021/06/21	210.1	50.05	6	49.99	50.00	204.1	13,225	1.54%	大買/鉅額交易
2021/06/18	245.2	50.51	0	0.00	50.40	245.2	13,154	1.86%	大買/鉅額交易
2021/06/17	50	50.74	0	0.00	51.10	50	13,078	0.38%
2021/06/15	1	50.60	0	0.00	50.70	1	13,161	0.01%
2021/06/11	1	50.70	0	0.00	50.70	1	13,164	0.01%
2021/06/10	8	50.51	8	50.60	50.60	0	13,104	0.00%
2021/06/09	1	50.60	0	0.00	50.60	1	13,056	0.01%
2021/06/08	16	50.80	0	0.00	50.90	16	12,995	0.12%
2021/06/07	3	51.07	0	0.00	51.10	3	12,983	0.02%
2021/06/04	34	51.20	32	51.20	51.40	2	12,861	0.02%
2021/06/03	3	51.63	0	0.00	51.80	3	12,799	0.02%
2021/06/02	2	51.50	1	51.90	51.90	1	12,694	0.01%
2021/06/01	1	51.60	4.2	51.54	51.60	-3.2	12,507	-0.03%
2021/05/31	0	0.00	3	50.77	51.90	-3	12,498	-0.02%
2021/05/28	1	50.10	100	50.50	50.40	-99	12,277	-0.81%
2021/05/27	1	49.90	51	50.30	50.20	-50	12,195	-0.41%
2021/05/25	0	0.00	2	50.20	50.30	-2	12,201	-0.02%
2021/05/24	0	0.00	1	50.10	50.30	-1	12,192	-0.01%
2021/05/21	1	50.50	32	51.54	50.60	-31	12,257	-0.25%
2021/05/20	0	0.00	23	50.03	50.10	-23	12,231	-0.19%
2021/05/19	1	49.55	1	49.10	49.85	0	12,225	0.00%
2021/05/18	11	49.21	12	49.44	49.95	-1	12,155	-0.01%
2021/05/17	6.1	48.30	10	47.75	48.45	-3.9	12,062	-0.03%
2021/05/14	0	0.00	1.5	48.80	49.00	-1.5	11,864	-0.01%
2021/05/13	10	47.97	0	0.00	47.95	10	11,669	0.09%
2021/05/12	53	48.07	34	49.51	48.55	19	11,431	0.17%
2021/05/11	2	50.80	14	50.53	50.10	-12	10,915	-0.11%
2021/05/10	17	50.60	0	0.00	50.90	17	10,572	0.16%
2021/05/07	7	50.20	4	50.33	50.30	3	10,486	0.03%
2021/05/06	6	50.07	13	50.05	50.40	-7	10,473	-0.07%
2021/05/05	0	0.00	0	49.65	49.30	0	10,288	0.00%
2021/05/04	2.3	48.67	0	0.00	48.55	2.3	10,187	0.02%
2021/05/03	1.4	49.59	0	0.00	49.60	1.4	9,910	0.01%
2021/04/29	0	0.00	0.2	50.00	49.95	-0.2	9,850	0.00%
2021/04/28	9	50.27	2.4	50.20	50.20	6.6	9,744	0.07%
2021/04/27	5	50.46	2	50.40	50.30	3	9,655	0.03%
2021/04/26	8	50.50	0	0.00	50.80	8	9,515	0.08%
2021/04/23	13.5	50.20	20.9	50.21	50.20	-7.4	9,403	-0.08%
2021/04/22	36.5	53.27	42	52.11	51.60	-5.5	9,290	-0.06%
2021/04/21	5	51.76	7	51.44	52.20	-2	8,729	-0.02%
2021/04/20	3	51.30	9	50.61	50.70	-6	8,278	-0.07%
2021/04/19	15	49.60	0	0.00	50.00	15	7,927	0.19%
2021/04/16	27	48.51	1	48.85	48.95	26	7,718	0.34%
2021/04/15	4	48.58	27.1	49.02	48.30	-23.1	7,601	-0.30%
2021/04/14	0	0.00	2	47.43	47.40	-2	7,401	-0.03%
2021/04/13	5	47.55	2	47.55	47.35	3	7,295	0.04%
2021/04/12	1	46.70	1	46.80	46.80	0	7,099	0.00%
2021/04/09	5	46.82	0	0.00	46.70	5	6,989	0.07%
2021/04/08	2.2	46.77	0.1	47.00	46.90	2.1	6,896	0.03%
2021/04/07	3	46.87	0	0.00	47.00	3	6,870	0.04%
2021/04/01	10	47.29	0	0.00	47.10	10	6,725	0.15%
2021/03/31	0	0.00	21	47.26	47.80	-21	6,566	-0.32%
2021/03/30	1	46.80	41	46.75	46.80	-40	6,465	-0.62%
2021/03/29	0	0.00	1.5	46.80	46.80	-1.5	6,422	-0.02%
2021/03/26	2.8	46.36	1	46.35	46.50	1.8	6,376	0.03%
2021/03/25	0.1	45.80	0	0.00	46.00	0.1	6,283	0.00%
2021/03/24	1	45.75	2	45.85	45.90	-1	6,329	-0.02%
2021/03/23	1	45.70	0	0.00	45.95	1	6,426	0.02%
2021/03/22	2	45.45	0	0.00	45.80	2	6,406	0.03%
2021/03/17	3	44.02	0	0.00	44.00	3	6,039	0.05%
2021/03/08	0	0.00	2	43.50	43.45	-2	6,040	-0.03%
2021/03/04	3	43.00	2	42.90	43.20	1	6,171	0.02%
2021/03/03	5	43.07	35	43.15	43.10	-30	6,118	-0.49%
2021/03/02	0.2	42.60	1	42.50	42.50	-0.8	6,027	-0.01%
2021/02/26	2	42.68	0	0.00	42.65	2	5,967	0.03%
2021/02/24	0	0.00	2	42.95	43.00	-2	5,775	-0.03%
2021/02/23	0	0.00	1	43.00	43.00	-1	5,737	-0.02%
2021/02/22	0.2	42.75	4	42.58	42.75	-3.8	5,668	-0.07%
2021/02/18	0	0.00	1	41.45	41.25	-1	5,475	-0.02%
2021/02/17	0.2	41.15	0	0.00	41.15	0.2	5,481	0.00%
2021/02/03	0.2	41.10	0	0.00	41.05	0.2	5,632	0.00%
2021/02/02	3.2	40.75	0	0.00	40.80	3.2	5,672	0.06%
2021/02/01	2	40.43	0	0.00	40.45	2	5,633	0.04%
2021/01/29	2	40.20	0	0.00	40.00	2	5,625	0.04%
2021/01/28	3	40.23	0	0.00	40.35	3	5,566	0.05%
2021/01/27	2	40.50	0	0.00	40.50	2	5,512	0.04%
2021/01/26	5	40.51	4	40.65	40.55	1	5,524	0.02%
2021/01/25	4	40.73	1	41.00	40.85	3	5,507	0.05%
2021/01/22	4	40.60	0	0.00	40.75	4	5,522	0.07%
2021/01/21	0	0.00	1	41.10	41.05	-1	5,465	-0.02%
2021/01/20	101	41.20	0	0.00	41.45	101	5,505	1.83%	大買/鉅額交易
2021/01/18	2	41.50	0	0.00	41.85	2	5,371	0.04%
2020/12/25	1	42.70	0	0.00	42.70	1	5,243	0.02%
2020/12/24	1	42.50	8	42.46	42.30	-7	5,243	-0.13%
2020/12/17	0	0.00	41	42.75	42.80	-41	5,127	-0.80%
2020/12/16	0	0.00	32	43.18	43.85	-32	5,058	-0.63%
2020/12/15	0	0.00	16	42.93	42.95	-16	5,081	-0.31%
2020/12/14	1	42.90	11	42.88	42.80	-10	5,079	-0.20%
2020/12/11	0	0.00	1	43.35	43.10	-1	5,063	-0.02%
2020/12/10	25	43.55	0	0.00	43.65	25	5,056	0.49%
2020/12/09	1	43.95	0	0.00	43.90	1	5,078	0.02%
2020/12/07	2	43.95	1	44.15	44.15	1	5,056	0.02%
2020/12/04	0	43.95	10	44.03	43.95	-10	5,006	-0.20%
2020/12/02	0	0.00	16	43.43	43.25	-16	4,938	-0.32%
2020/11/30	2	43.70	0	0.00	43.30	2	5,032	0.04%
2020/11/27	1	43.95	1	43.95	44.10	0	4,964	0.00%
2020/11/26	0	0.00	1	43.95	44.00	-1	5,023	-0.02%
2020/11/25	0	0.00	1	44.00	43.70	-1	5,101	-0.02%
2020/11/24	0	0.00	3	44.23	43.75	-3	5,153	-0.06%
2020/11/23	0	0.00	2	44.23	44.15	-2	5,153	-0.04%
2020/11/20	0	0.00	1	44.10	44.10	-1	5,174	-0.02%
2020/11/19	0	0.00	2	44.15	44.25	-2	5,208	-0.04%
2020/11/18	0	0.00	3	44.52	44.50	-3	5,247	-0.06%
2020/11/17	0	0.00	101	44.35	44.40	-101	5,292	-1.91%	大賣/鉅額交易
2020/11/16	0	0.00	11	43.99	43.95	-11	5,341	-0.21%
2020/11/11	1	43.45	2.1	43.24	43.65	-1.1	5,728	-0.02%
2020/11/10	0	0.00	20	42.25	42.25	-20	5,651	-0.35%
2020/11/09	0	0.00	10	42.15	42.00	-10	5,654	-0.18%
2020/11/06	0	0.00	1	41.85	41.85	-1	5,732	-0.02%
2020/11/05	1	42.00	0	0.00	42.00	1	5,762	0.02%
2020/11/04	0	0.00	1	41.90	42.20	-1	5,803	-0.02%
2020/11/03	1	42.00	0	0.00	42.00	1	5,862	0.02%
2020/11/02	0	0.00	1	41.70	41.75	-1	5,897	-0.02%
2020/10/28	1	42.05	9	41.87	41.90	-8	6,086	-0.13%
2020/10/27	20	41.25	0	0.00	41.25	20	6,134	0.33%
2020/10/26	10	41.25	2	41.45	41.25	8	6,251	0.13%
2020/10/22	0	0.00	1	41.65	41.45	-1	6,588	-0.02%
2020/10/21	0	0.00	2	41.40	41.00	-2	6,647	-0.03%
2020/10/19	0	0.00	2	41.20	41.00	-2	7,223	-0.03%
2020/10/16	2	40.70	0	0.00	40.55	2	7,492	0.03%
2020/10/15	8	40.35	0	0.00	40.40	8	7,855	0.10%
2020/10/14	1	40.35	1	40.55	40.30	0	8,023	0.00%
2020/10/13	2	40.55	0	0.00	40.55	2	8,126	0.02%
2020/10/12	3	40.72	0	0.00	40.70	3	8,301	0.04%
2020/10/07	0	0.00	3	41.30	41.20	-3	8,492	-0.04%
2020/10/06	0	0.00	8	41.79	41.80	-8	8,616	-0.09%
2020/09/25	0	0.00	1	40.70	40.80	-1	9,246	-0.01%
2020/09/24	2	40.28	2	40.80	40.20	0	9,298	0.00%
2020/09/23	0.5	41.40	0	0.00	41.30	0.5	9,321	0.01%
2020/09/21	0.2	41.95	1	42.40	41.90	-0.8	9,474	-0.01%
2020/09/17	23	42.35	0	0.00	42.40	23	9,619	0.24%
2020/09/15	177	42.45	1	42.50	42.70	176	9,731	1.81%	大買/鉅額交易
2020/09/10	0	0.00	1	42.60	42.60	-1	10,141	-0.01%
2020/09/09	2	42.30	0	0.00	42.60	2	10,222	0.02%
2020/09/07	0	0.00	1	42.20	42.30	-1	10,295	-0.01%
2020/09/04	1	41.55	0	0.00	41.70	1	10,346	0.01%
2020/09/03	0	0.00	1	41.75	41.75	-1	10,357	-0.01%
2020/09/02	2	41.95	0	0.00	41.60	2	10,356	0.02%
2020/08/31	0	0.00	0	42.65	42.50	0	10,251	0.00%
2020/08/28	11	42.53	0	0.00	42.45	11	10,255	0.11%
2020/08/27	0	0.00	1	42.90	42.65	-1	10,311	-0.01%
2020/08/26	1	43.00	20	42.85	42.85	-19	10,358	-0.18%
2020/08/24	4	43.20	0	0.00	43.30	4	10,380	0.04%
2020/08/21	4	43.29	5	43.31	43.40	-1	10,375	-0.01%
2020/08/20	0	0.00	15	42.56	42.25	-15	10,332	-0.15%
2020/08/19	21	43.84	4	43.69	43.15	17	10,235	0.17%
2020/08/18	61	43.21	103	43.30	43.30	-42	10,122	-0.41%	大賣/
2020/08/17	2	42.23	3	42.65	42.50	-1	9,938	-0.01%
2020/08/14	20	41.68	6	41.50	41.50	14	9,800	0.14%
2020/08/13	3	40.95	2	41.05	41.10	1	9,837	0.01%
2020/08/12	1	40.80	0	0.00	40.75	1	9,859	0.01%
2020/08/11	101	40.97	0	0.00	40.95	101	9,856	1.02%	大買/鉅額交易
2020/08/10	4	41.06	0	0.00	41.20	4	9,901	0.04%
2020/08/07	5	41.06	0	0.00	41.05	5	9,923	0.05%
2020/08/06	14	41.15	0	0.00	41.05	14	9,862	0.14%
2020/08/05	6	40.72	0	0.00	40.85	6	9,848	0.06%
2020/08/04	3	40.45	0	0.00	40.45	3	9,789	0.03%
2020/08/03	2	40.00	0	0.00	40.00	2	9,814	0.02%
2020/07/31	4	39.99	0	0.00	39.95	4	9,749	0.04%
2020/07/30	2	39.65	10	39.70	40.00	-8	9,681	-0.08%
2020/07/29	12	39.77	0	0.00	39.65	12	9,649	0.12%
2020/07/28	5	39.98	0	0.00	39.80	5	9,557	0.05%
2020/07/27	1.2	40.69	0	0.00	40.70	1.2	9,504	0.01%
2020/07/23	26	42.03	0	0.00	41.90	26	9,392	0.28%
2020/07/22	0	0.00	2	46.70	46.30	-2	8,867	-0.02%
2020/07/21	5	46.19	1	46.50	46.45	4	8,589	0.05%
2020/07/20	0	0.00	2	45.40	45.50	-2	8,305	-0.02%
2020/07/16	0	0.00	10	45.50	45.40	-10	8,127	-0.12%
2020/07/14	10	46.65	0	0.00	46.50	10	7,886	0.13%
2020/07/13	0	0.00	1	46.40	46.40	-1	7,835	-0.01%
2020/07/09	0	0.00	40	46.35	46.05	-40	7,768	-0.51%
2020/07/08	0	0.00	2	45.55	45.80	-2	7,614	-0.03%
2020/07/03	0	0.00	4	44.91	45.00	-4	7,630	-0.05%
2020/07/01	0	0.00	21	44.49	44.10	-21	7,680	-0.27%
2020/06/29	2	43.35	0	0.00	43.25	2	7,673	0.03%
2020/06/24	33	43.46	1	43.75	43.45	32	7,611	0.42%
2020/06/23	1	43.35	0	0.00	43.25	1	7,624	0.01%
2020/06/19	2	43.15	1	43.65	43.45	1	7,656	0.01%
2020/06/17	1	43.40	0	0.00	43.40	1	7,581	0.01%
2020/06/15	1	43.60	0	0.00	43.60	1	7,802	0.01%
2020/06/12	0	0.00	2	43.75	44.05	-2	7,882	-0.03%
2020/06/11	2	44.50	1	44.65	44.15	1	8,061	0.01%
2020/06/10	0	0.00	16	44.80	44.80	-16	8,170	-0.20%
2020/06/09	2	44.90	0	0.00	44.85	2	8,391	0.02%
2020/06/04	0.4	44.75	1	44.80	44.70	-0.6	8,734	-0.01%
2020/06/03	1	45.20	2	45.25	45.20	-1	8,776	-0.01%
2020/05/29	2	43.20	0	0.00	43.55	2	8,764	0.02%
2020/05/19	1	44.00	0	0.00	44.05	1	9,682	0.01%
2020/05/12	0	0.00	8	44.45	44.20	-8	9,677	-0.08%
2020/05/11	0	0.00	10	44.60	44.50	-10	9,678	-0.10%
2020/05/08	12	44.04	0	0.00	44.00	12	9,653	0.12%
2020/05/06	0	0.00	3	43.65	43.45	-3	9,674	-0.03%
2020/05/04	2	42.90	0	0.00	43.05	2	9,786	0.02%
2020/04/30	0	0.00	1	43.80	43.90	-1	9,867	-0.01%
2020/04/29	0	0.00	1.1	42.95	42.95	-1.1	9,944	-0.01%
2020/04/28	1	42.00	0	0.00	42.05	1	10,132	0.01%
2020/04/27	1	42.45	0	0.00	42.25	1	10,494	0.01%
2020/04/22	3	41.68	0	0.00	41.55	3	10,401	0.03%
2020/04/21	2	42.25	1	42.45	42.25	1	10,405	0.01%
2020/04/16	5	43.15	2	43.13	43.25	3	10,348	0.03%
2020/04/10	1	42.05	2	42.05	42.15	-1	10,379	-0.01%
2020/04/09	1	41.60	1	42.00	42.00	0	10,474	0.00%
2020/04/08	2	40.95	7	41.35	42.00	-5	10,466	-0.05%
2020/04/01	1	39.10	0	0.00	38.60	1	10,306	0.01%
2020/03/26	5	39.06	1	38.90	38.80	4	10,427	0.04%
2020/03/24	3	39.35	0	0.00	39.00	3	10,621	0.03%
2020/03/20	0	0.00	1	38.95	39.20	-1	10,520	-0.01%
2020/03/17	1	38.40	1	39.70	38.25	0	10,372	0.00%
2020/03/12	1	41.50	0	0.00	41.40	1	9,965	0.01%
2020/03/10	9	42.19	1	42.80	42.00	8	9,779	0.08%
2020/03/06	4	43.40	0	0.00	43.65	4	9,687	0.04%
2020/03/03	16	43.68	0	0.00	43.10	16	9,770	0.16%
2020/03/02	2	43.75	1	43.50	43.90	1	9,544	0.01%
2020/02/27	0	0.00	2	44.30	44.35	-2	9,596	-0.02%
2020/02/25	3	45.07	1	45.00	44.85	2	9,458	0.02%
2020/02/20	2	45.85	0	0.00	46.15	2	9,598	0.02%
2020/02/18	2	47.00	0	0.00	47.35	2	9,871	0.02%
2020/02/13	1	46.25	0	0.00	46.45	1	9,912	0.01%
2020/02/12	1	46.00	0	0.00	46.10	1	9,876	0.01%
2020/02/05	3	45.17	2	45.20	45.10	1	9,833	0.01%
2020/02/04	2	45.00	0	0.00	45.50	2	9,720	0.02%
2020/01/31	0	0.00	2	45.68	45.15	-2	9,652	-0.02%
2020/01/30	42	46.01	206	44.85	44.90	-164	9,480	-1.73%	大賣/鉅額交易
2020/01/20	1	48.70	0	0.00	48.70	1	9,068	0.01%
2020/01/15	1	48.65	0	0.00	48.50	1	9,122	0.01%
2020/01/13	2	49.00	1	49.00	48.95	1	9,156	0.01%
2020/01/08	0	0.00	1	48.55	48.55	-1	9,340	-0.01%
2020/01/06	1	48.25	0	0.00	48.30	1	9,220	0.01%
2020/01/02	0	0.00	1	48.90	48.90	-1	9,097	-0.01%
2019/12/30	201	48.50	2	48.35	48.15	199	8,980	2.22%	大買/鉅額交易
2019/12/27	0	0.00	1	47.60	47.70	-1	8,848	-0.01%
2019/12/25	1	47.15	0	0.00	47.25	1	8,788	0.01%
2019/12/24	1	47.80	1	47.80	47.60	0	8,717	0.00%
2019/12/20	0	0.00	21	47.99	47.80	-21	8,446	-0.25%
2019/12/19	2	47.95	7	47.80	47.70	-5	8,222	-0.06%
2019/12/17	0	0.00	40	47.65	47.65	-40	8,245	-0.49%
2019/12/16	2	47.40	0	0.00	47.15	2	8,209	0.02%
2019/12/12	22	47.06	1	47.40	47.45	21	8,048	0.26%
2019/12/11	0	0.00	43	46.89	46.80	-43	7,924	-0.54%
2019/12/09	0.5	46.10	0	0.00	46.35	0.5	7,881	0.01%
2019/12/06	0	0.00	10	46.20	46.45	-10	7,852	-0.13%
2019/12/04	2	46.15	0	0.00	46.10	2	7,818	0.03%
2019/11/29	3	45.58	0	0.00	45.45	3	7,722	0.04%
2019/11/19	2	44.50	0	0.00	45.05	2	7,151	0.03%
2019/11/18	2	44.83	0	0.00	44.85	2	7,071	0.03%
2019/11/15	0	0.00	21	44.04	44.75	-21	6,977	-0.30%
2019/11/14	0	0.00	0	43.30	43.30	0	6,850	0.00%
2019/11/13	1	43.00	0	0.00	42.85	1	6,858	0.01%
2019/11/06	0	0.00	1	43.45	43.10	-1	7,102	-0.01%
2019/11/04	0	0.00	69	43.35	43.50	-69	7,109	-0.97%
2019/11/01	70	43.17	0	0.00	43.10	70	7,128	0.98%
2019/10/30	0	0.00	1	43.45	43.35	-1	7,130	-0.01%
2019/10/29	1	43.35	0	0.00	43.50	1	7,109	0.01%
2019/10/28	1	43.60	0	0.00	43.50	1	7,115	0.01%
2019/10/25	0	0.00	125	43.81	43.70	-125	7,146	-1.75%	大賣/鉅額交易
2019/10/24	1	44.15	0	0.00	43.95	1	7,173	0.01%
2019/10/07	1	42.20	40	42.25	42.40	-39	8,461	-0.46%
2019/10/04	49	41.95	0	0.00	42.05	49	8,578	0.57%
2019/09/25	50	43.10	0	0.00	43.25	50	8,789	0.57%
2019/09/23	45	43.50	0	0.00	43.15	45	8,802	0.51%
2019/09/20	0	0.00	1	43.80	43.65	-1	8,875	-0.01%
2019/09/19	50	43.85	0	0.00	43.60	50	8,840	0.57%
2019/09/16	1	44.40	3	44.40	44.25	-2	8,897	-0.02%
2019/09/11	0	0.00	196	43.50	43.65	-196	8,937	-2.19%	大賣/鉅額交易
2019/09/04	0	0.00	1	44.15	44.05	-1	8,861	-0.01%
2019/09/03	0	0.00	40	44.10	44.30	-40	8,927	-0.45%
2019/09/02	0	0.00	40	43.50	43.65	-40	8,847	-0.45%
2019/08/28	0	0.00	1	42.25	42.05	-1	8,832	-0.01%
2019/08/27	1	42.15	0	0.00	41.75	1	8,907	0.01%
2019/08/26	16	42.00	0	0.00	42.25	16	8,891	0.18%
2019/08/22	0	0.00	2	42.40	41.95	-2	9,065	-0.02%
2019/08/21	1	42.50	0	0.00	42.05	1	9,188	0.01%
2019/08/16	0	0.00	1	42.50	42.70	-1	9,224	-0.01%
2019/08/15	42	42.00	0	0.00	41.80	42	9,144	0.46%
2019/08/14	0	0.00	0.1	42.00	41.35	-0.1	9,127	0.00%
2019/08/13	7	40.62	0	0.00	40.40	7	9,205	0.08%
2019/08/05	20	41.20	0	0.00	41.20	20	9,598	0.21%
2019/07/31	20	42.05	1	42.00	41.80	19	9,412	0.20%
2019/07/26	1	42.15	0	0.00	42.25	1	9,296	0.01%
2019/07/25	72	42.22	1	42.25	42.10	71	9,293	0.76%
2019/07/24	81	43.00	1	43.00	42.90	80	9,150	0.87%
2019/07/23	1	46.65	0	0.00	46.80	1	8,840	0.01%
2019/07/19	0	0.00	1	46.50	46.20	-1	8,487	-0.01%
2019/07/17	40	46.48	0	0.00	46.55	40	8,465	0.47%
2019/07/15	0	0.00	0.1	46.05	46.05	-0.1	8,419	0.00%
2019/07/12	31	46.00	0	0.00	46.10	31	8,407	0.37%
2019/07/11	30	46.90	0	0.00	47.15	30	8,162	0.37%
2019/07/10	0	0.00	2	48.10	48.50	-2	7,895	-0.03%
2019/07/05	0	0.00	20	48.40	48.45	-20	7,877	-0.25%
2019/07/04	0	0.00	1	47.65	47.60	-1	7,931	-0.01%
2019/07/02	1	48.55	0	0.00	48.60	1	7,954	0.01%
2019/07/01	0	0.00	20.3	47.90	47.70	-20.3	7,920	-0.26%
2019/06/28	0	0.00	2	48.15	47.55	-2	8,046	-0.02%
2019/06/27	0	0.00	1	48.50	48.90	-1	8,111	-0.01%
2019/06/26	0	0.00	1	47.30	47.35	-1	8,063	-0.01%
2019/06/17	1	46.90	0	0.00	46.75	1	8,778	0.01%
2019/06/12	1	46.70	0	0.00	46.75	1	9,288	0.01%
2019/06/11	0	0.00	6	46.12	46.75	-6	9,272	-0.06%
2019/06/05	0	0.00	1	45.60	45.65	-1	9,188	-0.01%
2019/06/03	4	45.63	0	0.00	45.50	4	9,094	0.04%
2019/05/31	0	0.00	4	44.95	45.10	-4	9,022	-0.04%
2019/05/30	4	44.28	1	44.80	44.95	3	8,920	0.03%
2019/05/29	0	0.00	2	43.60	43.85	-2	8,859	-0.02%
2019/05/23	0	0.00	2	44.00	43.90	-2	8,963	-0.02%
2019/05/20	0	0.00	0	43.90	44.00	0	8,995	0.00%
2019/05/16	0	0.00	53	42.00	42.65	-53	8,716	-0.61%
2019/05/15	0	0.00	0.3	40.90	40.90	-0.3	8,488	0.00%
2019/05/14	50	40.50	0	0.00	41.00	50	8,615	0.58%
2019/05/13	0	0.00	1	41.30	41.40	-1	8,612	-0.01%
2019/05/08	0	0.00	2	42.15	42.05	-2	8,908	-0.02%
2019/05/03	0	0.00	1	42.35	42.35	-1	9,044	-0.01%
2019/04/23	0	0.00	1	40.70	40.50	-1	9,210	-0.01%
2019/04/11	0	0.00	0.1	41.45	41.65	-0.1	9,363	0.00%
2019/04/01	1	40.80	0	0.00	40.50	1	8,800	0.01%
2019/03/29	0	0.00	1	40.10	40.10	-1	8,582	-0.01%
2019/03/25	0	0.00	1	39.90	40.00	-1	8,302	-0.01%
2019/03/22	17	39.50	20	39.91	39.50	-3	8,312	-0.04%
2019/03/21	2	39.13	7	39.20	39.50	-5	8,244	-0.06%
2019/03/19	1	38.05	0	0.00	38.00	1	8,033	0.01%
2019/03/14	0	0.00	3	38.92	38.90	-3	7,436	-0.04%
2019/03/13	0	0.00	2	38.85	38.90	-2	7,467	-0.03%
2019/03/12	0	0.00	4	38.23	38.35	-4	7,498	-0.05%
2019/03/07	0	0.00	1	38.50	38.15	-1	8,112	-0.01%
2019/03/06	0	0.00	1	38.05	38.40	-1	8,188	-0.01%
2019/03/05	0	0.00	1	38.05	38.20	-1	8,215	-0.01%
2019/03/04	0	0.00	5	38.15	38.25	-5	8,420	-0.06%
2019/02/26	1	38.80	0	0.00	38.60	1	8,290	0.01%
2019/02/25	1	38.25	0	0.00	37.85	1	8,173	0.01%
2019/02/13	0	0.00	1	38.00	38.00	-1	7,854	-0.01%
2019/02/12	1	36.40	0	0.00	37.30	1	7,742	0.01%
2019/02/11	4	36.45	1	36.65	36.45	3	7,717	0.04%
2019/01/30	0	0.00	1	36.55	36.45	-1	7,672	-0.01%
2019/01/29	1	35.70	0	0.00	36.00	1	7,644	0.01%
2019/01/25	0	0.00	8	36.10	36.20	-8	7,800	-0.10%
2019/01/16	0	0.00	6	35.48	35.50	-6	9,121	-0.07%
2019/01/15	1	34.75	0	0.00	35.05	1	9,394	0.01%
2019/01/11	0	0.00	14	36.00	36.00	-14	9,493	-0.15%
2019/01/10	0	0.00	131	35.45	35.60	-131	9,389	-1.40%	大賣/鉅額交易
2019/01/09	0	0.00	2	35.15	35.25	-2	9,318	-0.02%
2019/01/08	1	34.60	2	34.83	34.65	-1	9,275	-0.01%
2019/01/07	0	0.00	2	34.65	34.85	-2	9,327	-0.02%
2019/01/04	0	0.00	3	33.95	33.85	-3	9,340	-0.03%
2019/01/02	4	34.00	1	34.35	33.80	3	9,679	0.03%
2018/12/27	0	0.00	10	33.75	33.55	-10	9,866	-0.10%
2018/12/25	4	33.79	0	0.00	33.80	4	10,006	0.04%
2018/12/24	8	34.46	0	0.00	34.50	8	10,153	0.08%
2018/12/22	1	34.45	0	0.00	34.45	1	10,234	0.01%
2018/12/20	10	34.80	3	34.48	34.30	7	10,769	0.06%
2018/12/19	0	0.00	3	34.73	34.70	-3	10,973	-0.03%
2018/12/18	16	34.57	0	0.00	34.40	16	11,188	0.14%
2018/12/17	1	34.80	2	34.58	34.80	-1	11,458	-0.01%
2018/12/14	1	34.00	0	0.00	34.00	1	11,563	0.01%
2018/12/04	0	0.00	2	33.61	33.85	-2	13,328	-0.02%
2018/12/03	2	34.05	1	34.50	34.50	1	13,054	0.01%
2018/11/30	0	0.00	2	33.43	33.70	-2	12,980	-0.02%
2018/11/27	3	31.93	0	0.00	32.30	3	12,886	0.02%
2018/11/23	20	32.50	0	0.00	32.55	20	13,101	0.15%
2018/11/21	12	33.03	0	0.00	33.00	12	13,322	0.09%
2018/11/20	1	33.50	0	0.00	33.25	1	13,395	0.01%
2018/11/15	0	0.00	0.1	33.55	33.40	-0.1	13,415	0.00%
2018/11/14	40	33.35	0	0.00	33.50	40	13,387	0.30%
2018/11/12	5	33.49	1	33.50	33.70	4	13,584	0.03%
2018/11/09	1	33.00	0	0.00	33.05	1	13,652	0.01%
2018/11/08	1	33.80	0	0.00	33.60	1	13,827	0.01%
2018/11/05	1	32.45	0	0.00	32.45	1	14,236	0.01%
2018/11/01	2	33.18	0	0.00	33.30	2	14,199	0.01%
2018/10/26	0	0.00	2.4	32.03	32.10	-2.4	13,497	-0.02%
2018/10/25	1	33.15	0	0.00	33.50	1	13,365	0.01%
2018/10/23	21	35.54	2	33.75	34.00	19	13,176	0.14%
2018/10/19	1	36.10	0	0.00	36.25	1	13,203	0.01%
2018/10/18	15	37.68	0	0.00	37.40	15	13,155	0.11%
2018/10/12	0	0.00	2	37.75	39.00	-2	13,399	-0.01%
2018/10/09	0	0.00	1	40.00	39.55	-1	13,264	-0.01%
2018/10/04	41	39.50	0	0.00	39.70	41	12,987	0.32%
2018/10/03	0	0.00	3	40.60	40.50	-3	12,898	-0.02%
2018/10/02	111	40.27	0	0.00	40.15	111	13,007	0.85%	大買/鉅額交易
2018/10/01	4	41.66	4	41.40	41.40	0	12,975	0.00%
2018/09/28	7	41.29	3	41.37	41.50	4	12,967	0.03%
2018/09/26	0	0.00	2	39.45	39.60	-2	12,455	-0.02%
2018/09/25	57	40.39	15	40.55	40.00	42	12,385	0.34%
2018/09/19	1	38.10	21	38.31	38.65	-20	11,684	-0.17%
2018/09/18	0	0.00	21	37.00	37.00	-21	11,452	-0.18%
2018/09/17	41	36.30	0	0.00	36.40	41	11,425	0.36%
2018/09/14	1	38.00	0	0.00	37.80	1	11,333	0.01%
2018/09/12	1	35.90	0	0.00	36.10	1	10,921	0.01%
2018/09/11	26	36.04	0	0.00	36.10	26	10,759	0.24%
2018/09/10	3	38.48	1	38.00	38.40	2	10,261	0.02%
2018/09/07	5	39.95	0	0.00	39.90	5	10,150	0.05%
2018/09/03	2	40.88	1	40.85	40.80	1	9,914	0.01%
2018/08/31	2	41.95	1	41.95	41.85	1	9,866	0.01%
2018/08/30	2	42.75	39	42.35	41.95	-37	9,720	-0.38%
2018/08/29	0	0.00	44.1	45.03	45.40	-44.1	9,464	-0.47%
2018/08/28	1	44.80	5	45.45	44.85	-4	9,363	-0.04%
2018/08/27	3	45.28	25	45.09	45.50	-22	9,384	-0.23%
2018/08/24	0	0.00	4	44.35	44.80	-4	9,310	-0.04%
2018/08/23	0	0.00	12	44.42	44.50	-12	9,581	-0.13%
2018/08/22	1	44.80	0	0.00	44.80	1	9,544	0.01%
2018/08/20	0	0.00	3	44.37	44.35	-3	9,518	-0.03%
2018/08/17	1	44.50	3	44.22	44.25	-2	9,440	-0.02%
2018/08/16	10	42.95	2	43.35	42.80	8	9,224	0.09%
2018/08/15	10	42.99	5	43.31	43.50	5	9,180	0.05%
2018/08/14	5	43.29	1.8	43.37	44.10	3.2	9,033	0.04%
2018/08/09	1	42.00	0	0.00	41.55	1	8,761	0.01%
2018/08/08	36	42.15	5	42.10	42.15	31	8,824	0.35%
2018/08/02	1	40.80	0	0.00	41.00	1	8,874	0.01%
2018/08/01	8	41.93	1	41.90	41.40	7	8,858	0.08%
2018/07/30	4	41.55	2.9	41.23	41.50	1.1	8,829	0.01%
2018/07/27	9	41.15	0	0.00	40.60	9	8,790	0.10%
2018/07/26	0	0.00	3.7	41.62	41.75	-3.7	8,832	-0.04%
2018/07/25	6	40.25	5	40.30	39.55	1	8,732	0.01%
2018/07/20	0	0.00	0.2	37.80	38.00	-0.2	8,755	0.00%
2018/07/18	1	36.80	0	0.00	36.80	1	8,828	0.01%
2018/07/13	5	35.80	0	0.00	36.00	5	8,912	0.06%
2018/07/10	0	0.00	6	35.77	36.10	-6	8,773	-0.07%
2018/07/09	0	0.00	2	34.80	35.25	-2	8,605	-0.02%
2018/07/06	1	33.75	0	0.00	34.20	1	8,492	0.01%
2018/06/25	0	0.00	0.1	32.75	32.75	-0.1	7,756	0.00%
2018/06/19	0	0.00	0.1	32.70	32.65	-0.1	7,326	0.00%
2018/06/15	0	0.00	0.5	33.40	33.45	-0.5	7,222	-0.01%
2018/06/13	0	0.00	1.8	33.57	33.65	-1.8	7,095	-0.03%
2018/06/07	1	33.70	0	0.00	34.30	1	7,163	0.01%
2018/05/31	0	0.00	1	33.35	33.05	-1	7,103	-0.01%
2018/05/29	3	33.00	0	0.00	32.85	3	6,702	0.04%
2018/05/25	2	33.40	0	0.00	33.55	2	6,710	0.03%
2018/05/23	0.2	33.65	0	0.00	33.65	0.2	6,696	0.00%
2018/05/22	0.3	34.30	0	0.00	34.30	0.3	6,622	0.00%
2018/05/21	0	0.00	1	35.40	35.25	-1	6,581	-0.02%
2018/05/18	0	0.00	5	35.00	35.05	-5	6,508	-0.08%
2018/05/17	2	34.10	2	34.20	34.10	0	6,387	0.00%
2018/05/10	0	32.90	0	0.00	33.00	0	6,005	0.00%
2018/05/09	1	32.45	0	0.00	32.40	1	5,826	0.02%
2018/05/08	0.5	32.30	0	0.00	32.40	0.5	5,741	0.01%
2018/05/07	1	32.10	0	0.00	31.50	1	5,623	0.02%
2018/05/03	1	31.00	0.1	31.00	31.00	0.9	5,440	0.02%
2018/05/02	0	0.00	1.1	32.44	32.05	-1.1	5,299	-0.02%
2018/04/30	10	32.35	10	31.83	31.75	0	5,080	0.00%
2018/04/27	0	0.00	3	31.75	31.75	-3	4,954	-0.06%
2018/04/26	10	31.70	11	31.44	31.30	-1	4,875	-0.02%
2018/04/24	35	31.60	36	31.48	30.90	-1	4,645	-0.02%
2018/04/20	0.1	30.25	0	0.00	30.40	0.1	4,408	0.00%
2018/04/19	0	0.00	1	30.00	30.15	-1	4,378	-0.02%
2018/04/13	5	29.16	0	0.00	29.15	5	4,755	0.11%
2018/04/03	1	28.00	0	0.00	28.25	1	5,117	0.02%
2018/04/02	0	0.00	3	28.70	28.70	-3	5,156	-0.06%
2018/03/31	3	28.55	0	0.00	28.55	3	5,254	0.06%
2018/03/26	1	28.40	0	0.00	28.55	1	5,352	0.02%
2018/03/20	3	29.10	2	29.10	29.10	1	5,517	0.02%
2018/03/19	0	0.00	2	29.20	29.20	-2	5,583	-0.04%
2018/03/16	0	0.00	2	28.98	29.10	-2	5,608	-0.04%
2018/03/13	0	0.00	1	29.45	29.45	-1	5,497	-0.02%
2018/03/12	0	0.00	3	29.35	29.60	-3	5,416	-0.06%
2018/03/01	1	27.80	0	0.00	28.20	1	5,477	0.02%
2018/02/26	2	28.35	0	0.00	28.35	2	5,345	0.04%
2018/02/22	1	28.05	0	0.00	28.25	1	5,288	0.02%
2018/02/06	1	27.85	1	27.05	27.20	0	5,066	0.00%
2018/02/01	1	29.85	0	0.00	30.00	1	4,801	0.02%
2018/01/26	0	0.00	1	30.30	30.30	-1	4,648	-0.02%
2018/01/24	0	0.00	1	29.95	30.00	-1	4,562	-0.02%
2018/01/22	0	0.00	1	30.10	30.25	-1	4,503	-0.02%
2018/01/17	0	0.00	16	30.77	30.90	-16	4,345	-0.37%
2018/01/16	0	0.00	1	30.30	30.45	-1	4,225	-0.02%
2018/01/15	0	0.00	0.1	30.30	30.40	-0.1	4,140	0.00%
2018/01/12	1	30.10	8	30.05	30.00	-7	4,067	-0.17%
2018/01/11	1	30.00	3	29.40	29.40	-2	3,921	-0.05%
2018/01/10	6	30.58	25	30.51	30.50	-19	3,737	-0.51%
2018/01/09	11	30.57	2	30.48	30.40	9	3,655	0.25%
2018/01/05	0	0.00	1	29.20	29.35	-1	3,339	-0.03%
2018/01/02	0	0.00	2	28.20	28.20	-2	3,041	-0.07%