亞泥 (1102)-台新-建北券商分點個股進出

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
43.90
漲跌
▲0.20
漲幅
+0.46%
成交量
4,064張
產業
上市水泥類股
1242人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

亞泥 (1102)籌碼相關－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北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
2024/11/22	0	0.00	1	44.10	43.90	-1	6,994	-0.01%
2024/11/20	4	43.75	0	0.00	43.75	4	6,994	0.06%
2024/11/19	10	44.00	0	0.00	44.00	10	6,950	0.14%
2024/11/15	0	0.00	0.1	45.70	46.20	-0.1	6,945	0.00%
2024/11/13	0.5	45.89	0	0.00	45.75	0.5	7,080	0.01%
2024/11/11	10	46.60	0	0.00	46.45	10	7,177	0.14%
2024/11/08	0	0.00	0.2	47.60	47.55	-0.2	7,164	0.00%
2024/11/07	1	47.25	0	0.00	47.40	1	7,262	0.01%
2024/11/06	0	0.00	0	47.40	47.05	0	7,377	0.00%
2024/11/04	0	0.00	1.5	47.18	47.10	-1.5	7,530	-0.02%
2024/10/25	13	46.81	13	46.75	46.75	0	7,949	0.00%
2024/10/23	0.5	46.20	0	0.00	46.30	0.5	8,106	0.01%
2024/10/21	12	47.38	46	46.65	47.00	-34	8,420	-0.40%
2024/10/18	0	46.80	0.5	46.90	47.60	-0.5	8,768	-0.01%
2024/10/16	1	45.75	6	45.70	45.70	-5	9,647	-0.05%
2024/10/07	0	0.00	2	47.20	47.35	-2	10,071	-0.02%
2024/10/01	0	0.00	1	47.45	47.45	-1	10,115	-0.01%
2024/09/30	40	47.63	0.2	47.38	47.75	39.8	10,352	0.38%
2024/09/27	1	46.60	1.1	46.50	46.65	-0.1	10,509	0.00%
2024/09/26	0	0.00	10.9	46.03	46.20	-10.9	10,585	-0.10%
2024/09/25	0	0.00	3.1	45.42	45.80	-3.1	10,445	-0.03%
2024/09/23	0	0.00	10.4	45.15	45.10	-10.4	10,406	-0.10%
2024/09/18	0	0.00	10	45.20	44.80	-10	10,747	-0.09%
2024/09/16	0	0.00	1	44.90	45.00	-1	11,008	-0.01%
2024/09/11	19	44.55	19	44.50	44.50	0	11,452	0.00%
2024/09/06	0	44.80	0	0.00	44.95	0	11,406	0.00%
2024/09/05	0	0.00	10	44.85	44.70	-10	11,356	-0.09%
2024/09/03	0	0.00	5	45.00	45.10	-5	11,266	-0.04%
2024/08/29	0	0.00	6.1	44.99	44.90	-6.1	11,392	-0.05%
2024/08/28	0	0.00	0.5	44.75	44.90	-0.5	11,586	0.00%
2024/08/27	2	44.55	0	0.00	44.90	2	11,667	0.02%
2024/08/23	1	44.50	1.2	44.88	44.95	-0.2	11,621	0.00%
2024/08/22	0	0.00	0.4	44.50	44.80	-0.4	11,644	0.00%
2024/08/21	0	0.00	21	44.36	44.25	-21	11,622	-0.18%
2024/08/19	0.1	44.20	5.5	44.25	44.35	-5.4	11,612	-0.05%
2024/08/16	0	0.00	4.9	43.92	44.15	-4.9	11,627	-0.04%
2024/08/15	6	44.20	0	0.00	43.70	6	11,530	0.05%
2024/08/14	0	0.00	18.5	44.01	44.20	-18.5	11,617	-0.16%
2024/08/12	1.1	43.20	1	43.50	43.50	0.1	11,714	0.00%
2024/08/09	0	0.00	5.5	43.28	43.30	-5.5	11,769	-0.05%
2024/08/08	10	41.10	7	42.21	42.35	3	11,781	0.03%
2024/08/07	1.2	41.29	0	0.00	41.60	1.2	11,985	0.01%
2024/08/06	0.1	41.00	28	41.41	41.70	-27.9	11,996	-0.23%
2024/08/05	3	40.33	7	40.49	40.35	-4	11,837	-0.03%
2024/08/01	0	0.00	1	41.05	41.20	-1	11,815	-0.01%
2024/07/31	4	40.90	0	0.00	41.45	4	11,747	0.03%
2024/07/30	13	41.02	0	0.00	41.30	13	11,630	0.11%
2024/07/29	5	41.50	2	41.60	41.60	3	11,634	0.03%
2024/07/23	6	40.95	6	40.85	41.20	0	11,571	0.00%
2024/07/22	10	40.74	4	40.74	40.90	6	11,411	0.05%
2024/07/19	11	40.54	1	40.95	40.95	10	11,270	0.09%
2024/07/18	8.1	40.82	0	0.00	41.75	8.1	10,970	0.07%
2024/07/17	3	44.57	1	44.20	44.20	2	10,370	0.02%
2024/07/16	4	44.89	2	44.80	44.80	2	10,141	0.02%
2024/07/15	0.5	45.60	1.5	45.57	45.45	-1	9,966	-0.01%
2024/07/12	6.2	45.57	0.5	45.45	45.70	5.7	9,851	0.06%
2024/07/11	0	0.00	4	44.81	45.05	-4	9,710	-0.04%
2024/07/09	14	44.65	0	0.00	44.55	14	9,543	0.15%
2024/07/05	11	45.00	0	0.00	44.75	11	9,412	0.12%
2024/07/04	0	0.00	43.5	45.52	45.95	-43.5	9,345	-0.47%
2024/07/03	1.3	45.00	21.6	45.04	45.65	-20.3	9,090	-0.22%
2024/07/02	20	44.40	0	0.00	44.05	20	8,712	0.23%
2024/07/01	0	0.00	3	44.40	44.20	-3	8,543	-0.04%
2024/06/28	0	0.00	1	44.20	43.85	-1	8,479	-0.01%
2024/06/27	12.5	43.45	1	43.45	43.85	11.5	8,374	0.14%
2024/06/25	1	43.95	7	43.70	43.60	-6	8,095	-0.07%
2024/06/24	1	43.95	8.3	44.40	44.85	-7.3	7,943	-0.09%
2024/06/20	1	43.70	5	43.66	44.30	-4	7,212	-0.06%
2024/06/19	0	0.00	0.2	43.40	43.15	-0.2	6,997	0.00%
2024/06/14	0	0.00	2	41.80	41.80	-2	6,735	-0.03%
2024/06/12	0	0.00	1	41.75	41.45	-1	6,833	-0.01%
2024/06/06	0	0.00	4	40.70	40.60	-4	6,802	-0.06%
2024/06/04	3.3	41.50	0	0.00	41.20	3.3	6,668	0.05%
2024/06/03	2	41.70	0	0.00	41.60	2	6,611	0.03%
2024/05/31	1	41.55	0	0.00	41.55	1	6,603	0.02%
2024/05/30	3	42.30	0	0.00	42.00	3	6,383	0.05%
2024/05/29	3	42.87	0	0.00	42.80	3	6,264	0.05%
2024/05/27	0	0.00	1	43.85	43.60	-1	6,127	-0.02%
2024/05/23	0	0.00	1	43.60	43.95	-1	6,036	-0.02%
2024/05/22	4	44.30	1	43.90	43.90	3	5,991	0.05%
2024/05/21	1	44.30	0	0.00	44.60	1	5,902	0.02%
2024/05/20	0	0.00	2	45.23	45.45	-2	5,821	-0.03%
2024/05/17	1.5	44.93	1	45.00	44.60	0.5	5,735	0.01%
2024/05/16	0	0.00	0.2	45.65	45.75	-0.2	5,597	0.00%
2024/05/15	0.5	45.90	3	45.85	45.60	-2.5	5,397	-0.05%
2024/05/14	1	45.45	3	45.50	45.60	-2	5,340	-0.04%
2024/05/13	3	45.57	17	45.56	45.80	-14	5,256	-0.27%
2024/05/10	4	44.85	13	45.14	46.00	-9	5,076	-0.18%
2024/05/09	2.2	43.90	0	0.00	43.45	2.2	4,714	0.05%
2024/05/08	1	43.75	0	0.00	43.90	1	4,665	0.02%
2024/05/07	4.5	44.19	3	44.12	44.20	1.5	4,625	0.03%
2024/05/06	6	44.25	1	44.40	44.50	5	4,514	0.11%
2024/05/03	0	0.00	0.5	44.05	43.95	-0.5	4,357	-0.01%
2024/05/02	2	43.90	3	43.73	43.80	-1	4,276	-0.02%
2024/04/30	20	43.58	21	43.66	43.70	-1	4,198	-0.02%
2024/04/29	0	0.00	1	43.35	43.60	-1	4,094	-0.02%
2024/04/26	0.2	42.70	0	0.00	42.75	0.2	3,985	0.00%
2024/04/25	0.1	42.35	0	0.00	42.50	0.1	3,953	0.00%
2024/04/24	3	42.85	0	0.00	42.45	3	3,984	0.08%
2024/04/22	0.2	42.50	0.5	42.30	42.70	-0.3	4,025	-0.01%
2024/04/17	0	0.00	1	41.60	41.45	-1	3,810	-0.03%
2024/04/16	1	41.55	0	0.00	41.40	1	3,746	0.03%
2024/04/11	0.5	41.80	0	0.00	42.05	0.5	3,591	0.01%
2024/04/10	0	0.00	0.4	42.35	42.50	-0.4	3,572	-0.01%
2024/04/09	0	0.00	3.3	41.92	42.00	-3.3	3,578	-0.09%
2024/04/08	0	0.00	4	41.83	41.75	-4	3,611	-0.11%
2024/04/03	0.5	41.35	3	41.58	41.15	-2.5	3,582	-0.07%
2024/03/27	2	41.15	0	0.00	41.20	2	3,834	0.05%
2024/03/21	0	40.85	0	0.00	41.35	0	5,023	0.00%
2024/03/20	1	40.80	0	0.00	40.70	1	5,232	0.02%
2024/03/18	0.4	41.25	0	0.00	41.10	0.4	5,280	0.01%
2024/03/15	0.1	41.00	6	41.13	41.10	-5.9	5,298	-0.11%
2024/03/14	0.1	40.60	2	41.00	41.15	-1.9	5,220	-0.04%
2024/03/13	1.1	40.26	3	40.30	40.35	-1.9	5,166	-0.04%
2024/03/12	3	40.65	2	40.58	40.60	1	5,123	0.02%
2024/03/11	0	40.45	0	0.00	40.40	0	5,111	0.00%
2024/03/08	5	40.40	1	40.45	40.40	4	5,175	0.08%
2024/03/07	1	39.96	1	40.10	40.35	0	5,207	0.00%
2024/03/06	2	40.23	0	0.00	40.00	2	5,185	0.04%
2024/03/05	0	40.20	0	0.00	40.05	0	5,238	0.00%
2024/03/04	10	40.00	0	0.00	40.05	10	5,249	0.19%
2024/03/01	0	40.20	0	0.00	40.15	0	5,295	0.00%
2024/02/29	0	40.10	0	0.00	40.45	0	5,327	0.00%
2024/02/27	0	40.15	0	0.00	40.10	0	5,286	0.00%
2024/02/26	0	40.20	0	0.00	40.25	0	5,293	0.00%
2024/02/23	1	40.26	4	40.20	40.20	-3	5,314	-0.06%
2024/02/22	0	40.30	0.1	40.30	40.40	-0.1	5,391	0.00%
2024/02/21	0	40.20	0	0.00	40.30	0	5,433	0.00%
2024/02/20	1	40.15	0	0.00	40.20	1	5,500	0.02%
2024/02/19	0	39.80	0	0.00	40.15	0	5,608	0.00%
2024/02/16	0	39.50	0	0.00	39.60	0	5,773	0.00%
2024/02/15	6.1	39.30	2	39.35	39.20	4.1	5,825	0.07%
2024/02/05	1	39.51	3	39.50	39.45	-2	5,791	-0.03%
2024/02/02	0	40.05	0	0.00	40.05	0	5,772	0.00%
2024/02/01	0	40.10	0	0.00	40.05	0	5,808	0.00%
2024/01/31	0	39.85	0	0.00	39.75	0	5,811	0.00%
2024/01/30	0	40.00	0	0.00	39.80	0	5,813	0.00%
2024/01/29	3	39.85	0	0.00	39.95	3	5,827	0.05%
2024/01/26	0	40.05	0	0.00	40.10	0	5,858	0.00%
2024/01/25	0	40.00	1	40.00	40.00	-1	5,901	-0.02%
2024/01/24	0.1	40.00	0	0.00	39.90	0.1	5,916	0.00%
2024/01/23	0	39.80	0	0.00	39.75	0	5,964	0.00%
2024/01/22	0	39.70	0	0.00	39.55	0	6,017	0.00%
2024/01/19	2	39.30	0	0.00	39.40	2	6,031	0.03%
2024/01/18	0	39.65	0	0.00	39.30	0	6,045	0.00%
2024/01/17	6.3	39.69	0	0.00	39.35	6.3	6,033	0.10%
2024/01/16	1	40.06	0	0.00	39.95	1	5,978	0.02%
2024/01/15	0	41.00	0	0.00	40.65	0	5,898	0.00%
2024/01/12	0	40.80	0	0.00	40.65	0	5,944	0.00%
2024/01/11	0	40.80	16	40.89	40.80	-16	6,041	-0.26%
2024/01/10	0	41.13	5	41.10	40.70	-5	6,318	-0.08%
2024/01/09	0	41.20	0	0.00	41.00	0	6,348	0.00%
2024/01/08	0	41.45	100	41.46	41.30	-100	6,400	-1.56%
2024/01/05	0	41.20	0	0.00	41.10	0	6,437	0.00%
2024/01/04	0	40.85	0	0.00	41.15	0	6,511	0.00%
2024/01/03	32.1	40.65	10	40.83	40.65	22.1	6,606	0.33%
2024/01/02	0	41.45	0	0.00	41.15	0	6,547	0.00%
2023/12/29	0.3	41.39	19	41.45	41.45	-18.7	6,492	-0.29%
2023/12/28	0.3	41.15	0	0.00	41.25	0.3	6,531	0.01%
2023/12/27	0	41.10	0	0.00	41.10	0	6,539	0.00%
2023/12/26	0	40.75	0	0.00	41.10	0	6,546	0.00%
2023/12/25	0	40.50	0	0.00	40.75	0	6,540	0.00%
2023/12/22	101.2	40.25	0	0.00	40.25	101.2	6,520	1.55%	大買/鉅額交易
2023/12/21	23	40.30	13	40.81	40.30	10	6,334	0.16%
2023/12/20	8	40.75	8	41.05	40.75	0	6,024	0.00%
2023/12/19	9.1	41.23	0	0.00	40.80	9.1	5,703	0.16%
2023/12/18	0	42.25	0	0.00	42.00	0	5,384	0.00%
2023/12/15	0	42.30	0	0.00	42.25	0	5,127	0.00%
2023/12/14	0	42.30	0	0.00	42.30	0	4,873	0.00%
2023/12/13	0	42.15	4	42.25	42.25	-4	4,772	-0.08%
2023/12/12	0	41.90	0	0.00	42.15	0	4,768	0.00%
2023/12/11	0	41.60	0	0.00	41.85	0	4,741	0.00%
2023/12/08	0	0.00	0.3	41.85	41.80	-0.3	4,730	-0.01%
2023/12/07	4	41.65	2	41.70	41.60	2	4,710	0.04%
2023/12/05	2	41.65	12	41.58	41.60	-10	4,736	-0.21%
2023/12/04	1	41.70	0	0.00	41.75	1	4,711	0.02%
2023/11/30	0	0.00	8	41.75	41.70	-8	4,668	-0.17%
2023/11/27	2	41.80	3	41.95	41.80	-1	4,574	-0.02%
2023/11/20	0	0.00	0.5	41.35	41.35	-0.5	4,602	-0.01%
2023/11/17	0	0.00	4	41.56	41.45	-4	4,557	-0.09%
2023/11/16	0	0.00	1	41.50	41.50	-1	4,510	-0.02%
2023/11/14	1	40.60	0	0.00	40.10	1	4,281	0.02%
2023/11/08	0	0.00	0.3	40.40	40.35	-0.3	4,423	-0.01%
2023/11/01	0.1	40.00	5	39.90	40.00	-4.9	4,521	-0.11%
2023/10/30	0	0.00	1	40.05	40.10	-1	4,675	-0.02%
2023/10/27	2	39.40	1	39.55	39.40	1	4,669	0.02%
2023/10/20	6	39.08	0	0.00	38.95	6	5,244	0.11%
2023/10/19	1	39.20	3	39.20	39.15	-2	5,489	-0.04%
2023/10/18	4	39.46	3	39.75	39.05	1	5,756	0.02%
2023/10/16	3	40.50	0	0.00	40.70	3	6,404	0.05%
2023/10/13	0	0.00	3	40.50	40.60	-3	6,512	-0.05%
2023/10/03	1	39.35	0	0.00	39.40	1	6,524	0.02%
2023/10/02	2	39.60	0	0.00	39.50	2	6,557	0.03%
2023/09/21	2	39.80	0	0.00	39.65	2	6,649	0.03%
2023/09/18	2	40.20	0	0.00	40.35	2	6,711	0.03%
2023/09/14	0	0.00	1	40.15	40.25	-1	6,734	-0.01%
2023/09/12	0	0.00	1	39.85	39.95	-1	6,836	-0.01%
2023/09/08	1	39.45	0.6	39.55	39.55	0.5	6,889	0.01%
2023/09/06	1	39.85	2	39.90	39.95	-1	6,878	-0.01%
2023/09/04	0	0.00	3	40.25	40.40	-3	6,866	-0.04%
2023/08/30	0.1	40.15	0	0.00	40.20	0.1	6,858	0.00%
2023/08/28	0.1	39.95	0.4	39.95	40.00	-0.3	6,858	0.00%
2023/08/24	0	0.00	0.6	39.88	39.85	-0.6	6,873	-0.01%
2023/08/21	0	0.00	4	39.45	39.70	-4	6,952	-0.06%
2023/08/18	3	39.10	2	39.20	39.10	1	6,956	0.01%
2023/08/17	1	39.15	1	38.95	39.30	0	6,973	0.00%
2023/08/15	1	39.95	10	39.95	39.80	-9	6,924	-0.13%
2023/08/07	10	40.37	0	0.00	40.55	10	6,803	0.15%
2023/08/04	12	40.58	0	0.00	40.55	12	6,777	0.18%
2023/08/02	1	39.65	10	39.85	39.75	-9	6,645	-0.14%
2023/08/01	2	40.08	0	0.00	40.00	2	6,630	0.03%
2023/07/31	2	40.18	100	40.20	40.30	-98	6,594	-1.49%
2023/07/28	11	40.11	0.2	40.20	40.10	10.8	6,533	0.17%
2023/07/26	14	39.20	0	0.00	40.10	14	6,364	0.22%
2023/07/25	23	38.96	0	0.00	39.00	23	6,194	0.37%
2023/07/24	6	38.53	0	0.00	38.20	6	5,957	0.10%
2023/07/21	108	39.71	0	0.00	39.15	108	5,687	1.90%	大買/鉅額交易
2023/07/20	8.2	40.60	0	0.00	40.50	8.2	5,406	0.15%
2023/07/19	1	43.55	0	0.00	44.80	1	4,905	0.02%
2023/07/18	2	43.90	0	0.00	43.80	2	4,506	0.04%
2023/07/17	2	44.05	8	44.05	43.90	-6	4,362	-0.14%
2023/07/14	0.2	44.00	0	0.00	43.90	0.2	4,331	0.00%
2023/07/07	1	43.95	0	0.00	43.95	1	4,262	0.02%
2023/07/05	0	0.00	5	44.70	44.70	-5	4,219	-0.12%
2023/06/28	1	44.60	1	44.60	44.60	0	4,159	0.00%
2023/06/27	0	0.00	4	44.58	44.30	-4	4,159	-0.10%
2023/06/26	0	0.00	1	44.25	44.60	-1	4,172	-0.02%
2023/06/20	0	0.00	1	44.20	44.10	-1	4,077	-0.02%
2023/06/14	11	44.01	1	44.05	44.00	10	4,073	0.25%
2023/06/09	0	0.00	2	44.65	44.60	-2	4,078	-0.05%
2023/06/06	0	44.40	0	0.00	44.60	0	4,132	0.00%
2023/06/01	1.3	43.95	0	0.00	44.05	1.3	4,302	0.03%
2023/05/31	0.3	44.25	0	0.00	43.95	0.3	4,293	0.01%
2023/05/26	1	43.95	0	0.00	43.90	1	4,300	0.02%
2023/05/23	1	44.50	0	0.00	44.65	1	4,285	0.02%
2023/05/22	0	0.00	0.1	44.50	44.50	-0.1	4,325	0.00%
2023/05/17	1	44.20	0	0.00	44.35	1	4,286	0.02%
2023/05/09	0	0.00	3.4	44.44	44.45	-3.4	4,258	-0.08%
2023/05/05	1	44.45	0	0.00	44.25	1	4,236	0.02%
2023/05/04	1	44.40	2	44.38	44.35	-1	4,275	-0.02%
2023/05/02	2	44.25	0	0.00	44.25	2	4,341	0.05%
2023/04/26	0	0.00	1	43.85	43.95	-1	4,487	-0.02%
2023/04/25	0	0.00	1	44.30	43.95	-1	4,484	-0.02%
2023/04/24	1	44.05	1	44.05	43.90	0	4,423	0.00%
2023/04/19	0	0.00	2	43.60	43.30	-2	4,465	-0.04%
2023/04/17	1	43.80	0	0.00	43.75	1	4,447	0.02%
2023/04/14	1	43.80	0	0.00	43.65	1	4,455	0.02%
2023/04/13	0	0.00	0.7	43.90	43.70	-0.7	4,450	-0.02%
2023/04/12	2	43.95	0	0.00	43.90	2	4,438	0.05%
2023/04/07	2.2	43.41	0	0.00	43.25	2.2	4,406	0.05%
2023/03/29	2	43.20	2	43.20	43.30	0	5,471	0.00%
2023/03/27	1	42.95	0	0.00	42.90	1	6,358	0.02%
2023/03/24	0	43.10	0	0.00	43.00	0	6,945	0.00%
2023/03/23	1	43.00	0	0.00	43.00	1	7,009	0.01%
2023/03/20	0	0.00	1	42.45	42.70	-1	7,146	-0.01%
2023/03/17	1	42.80	0	0.00	42.65	1	7,223	0.01%
2023/03/15	1	42.80	2	42.95	42.95	-1	7,080	-0.01%
2023/03/13	2.4	42.36	0	0.00	42.85	2.4	7,074	0.03%
2023/03/10	0	0.00	1	42.75	42.85	-1	7,074	-0.01%
2023/03/09	0.1	43.30	0	0.00	43.25	0.1	7,136	0.00%
2023/03/08	3.1	43.17	1	42.90	43.25	2.1	7,175	0.03%
2023/03/07	1.1	44.50	0	0.00	44.55	1.1	7,054	0.02%
2023/03/06	0.1	44.50	0	0.00	44.50	0.1	7,091	0.00%
2023/03/03	0.1	44.35	4	44.20	44.35	-3.9	7,085	-0.06%
2023/03/01	1.2	44.20	0	0.00	44.10	1.2	7,089	0.02%
2023/02/22	2	43.70	0.1	43.45	44.00	1.9	7,021	0.03%
2023/02/21	0.1	43.95	21	43.82	44.00	-20.9	7,077	-0.30%
2023/02/20	0.1	43.55	0.1	43.05	43.75	0	7,107	0.00%
2023/02/17	0.1	42.60	0	0.00	42.85	0.1	7,081	0.00%
2023/02/13	0	42.10	0	0.00	42.10	0	7,215	0.00%
2023/02/08	1	42.10	0	0.00	42.30	1	7,230	0.01%
2023/01/31	0.2	42.46	0	0.00	42.15	0.2	7,253	0.00%
2023/01/30	0	0.00	1	43.25	42.95	-1	7,195	-0.01%
2023/01/17	0.1	42.60	1	42.70	42.65	-0.9	7,103	-0.01%
2023/01/16	0	0.00	2	42.45	42.60	-2	7,080	-0.03%
2023/01/12	0.1	41.95	0	0.00	41.95	0.1	7,200	0.00%
2023/01/11	0.1	41.80	0	0.00	41.75	0.1	7,280	0.00%
2023/01/10	0.1	41.75	0	41.75	41.80	0	7,438	0.00%
2023/01/04	0	0.00	1	40.75	40.75	-1	7,581	-0.01%
2023/01/03	1	40.50	0	0.00	40.60	1	7,644	0.01%
2022/12/23	13	41.10	13	41.20	41.55	0	7,932	0.00%
2022/12/22	400	41.31	400	41.40	41.45	0	8,088	0.00%	大買/大賣/
2022/12/20	307	40.88	307	40.98	40.90	0	7,354	0.00%	大買/大賣/
2022/12/16	0	40.65	0	0.00	41.90	0	6,678	0.00%
2022/12/14	0	0.00	0.2	41.40	41.20	-0.2	6,339	0.00%
2022/12/09	0	0.00	5	41.15	41.35	-5	6,702	-0.07%
2022/12/06	0	0.00	1	41.05	41.25	-1	6,911	-0.01%
2022/12/05	0	0.00	2	41.15	41.20	-2	6,924	-0.03%
2022/12/02	1	40.75	0	0.00	40.85	1	6,928	0.01%
2022/12/01	3	40.95	0	0.00	40.80	3	6,996	0.04%
2022/11/30	5	41.30	5	40.75	41.30	0	7,043	0.00%
2022/11/28	7	40.53	0	0.00	40.45	7	7,129	0.10%
2022/11/25	3	41.25	0	0.00	40.95	3	7,193	0.04%
2022/11/24	2	41.20	0	0.00	41.10	2	7,267	0.03%
2022/11/22	0	0.00	5	41.25	40.95	-5	7,309	-0.07%
2022/11/18	4	41.00	1	41.40	41.25	3	7,332	0.04%
2022/11/17	10	40.78	13	41.43	41.45	-3	7,324	-0.04%
2022/11/15	0	0.00	2	40.25	40.75	-2	7,234	-0.03%
2022/11/14	12	40.13	12	40.58	40.60	0	7,216	0.00%
2022/11/09	0	0.00	0	38.30	38.50	0	7,194	0.00%
2022/11/07	0	37.85	0.3	37.80	37.60	-0.3	7,222	0.00%
2022/11/04	0	0.00	2	37.30	37.45	-2	7,319	-0.03%
2022/11/01	0	0.00	3	37.53	37.55	-3	7,264	-0.04%
2022/10/26	1	37.45	0	0.00	37.35	1	7,423	0.01%
2022/10/25	1	36.65	0	0.00	37.15	1	7,472	0.01%
2022/10/19	0.1	38.10	0	0.00	37.95	0.1	7,982	0.00%
2022/10/18	2	37.65	0	0.00	37.70	2	8,056	0.02%
2022/10/17	0.2	38.25	0	0.00	38.00	0.2	8,044	0.00%
2022/10/13	5	39.13	0	0.00	38.70	5	8,129	0.06%
2022/10/12	1	39.60	0	0.00	39.80	1	8,245	0.01%
2022/10/11	0	0.00	0.3	39.65	39.70	-0.3	8,320	0.00%
2022/10/05	0.1	40.10	0	0.00	39.80	0.1	8,404	0.00%
2022/10/04	0.2	39.60	0	0.00	39.40	0.2	8,375	0.00%
2022/10/03	0.4	39.19	0	0.00	39.00	0.4	8,310	0.00%
2022/09/30	2.2	39.52	2	39.95	39.40	0.2	8,299	0.00%
2022/09/29	3.2	39.96	0	0.00	40.05	3.2	8,225	0.04%
2022/09/28	9	40.33	0	0.00	39.90	9	8,058	0.11%
2022/09/27	0.2	41.33	0	0.00	40.75	0.2	7,975	0.00%
2022/09/26	2.2	41.42	0	0.00	40.95	2.2	7,925	0.03%
2022/09/23	4	42.68	0	0.00	42.35	4	7,903	0.05%
2022/09/22	0.1	42.75	0	0.00	43.85	0.1	7,862	0.00%
2022/09/15	0	0.00	0.6	44.75	44.85	-0.6	7,214	-0.01%
2022/09/08	0.2	43.90	1.5	43.90	44.05	-1.3	7,817	-0.02%
2022/09/07	0	0.00	3	43.77	43.75	-3	7,844	-0.04%
2022/09/06	0	0.00	2	43.15	43.45	-2	7,791	-0.03%
2022/09/05	3	42.80	0	0.00	42.65	3	7,654	0.04%
2022/09/02	2	42.35	0	0.00	42.30	2	7,556	0.03%
2022/08/25	0.3	42.50	0.1	42.55	42.65	0.2	7,355	0.00%
2022/08/24	20	42.20	20	42.35	42.50	0	7,319	0.00%
2022/08/22	2	42.33	0	0.00	42.75	2	7,368	0.03%
2022/08/19	2	42.55	0	0.00	42.60	2	7,376	0.03%
2022/08/12	0	0.00	6	41.85	41.95	-6	7,241	-0.08%
2022/08/10	2	41.00	0	0.00	41.00	2	7,214	0.03%
2022/08/08	1	40.80	0	0.00	40.90	1	7,270	0.01%
2022/08/05	1	40.80	0	0.00	40.95	1	7,311	0.01%
2022/08/03	0.2	41.40	0	0.00	41.45	0.2	7,299	0.00%
2022/08/02	2	40.90	0.4	41.25	41.40	1.6	7,281	0.02%
2022/08/01	0	0.00	0.7	41.35	41.35	-0.7	7,234	-0.01%
2022/07/29	1	41.15	0	0.00	41.45	1	7,210	0.01%
2022/07/28	5	40.75	0	0.00	40.50	5	7,044	0.07%
2022/07/27	0	44.50	2	44.50	44.45	-2	6,806	-0.03%
2022/07/26	0	0.00	3	44.70	44.65	-3	6,605	-0.05%
2022/07/25	1	44.55	0	0.00	44.90	1	6,528	0.02%
2022/07/21	1	44.05	0	0.00	44.50	1	6,390	0.02%
2022/07/15	1	43.00	0	0.00	43.00	1	5,991	0.02%
2022/07/12	1	43.70	0	0.00	43.70	1	5,875	0.02%
2022/07/11	1	43.70	0	0.00	44.05	1	5,858	0.02%
2022/07/08	2	43.65	0	0.00	43.85	2	5,876	0.03%
2022/07/01	0	0.00	11	44.16	44.20	-11	5,772	-0.19%
2022/06/30	2	43.80	0	0.00	43.80	2	5,702	0.04%
2022/06/28	2	43.60	1	43.95	43.65	1	5,710	0.02%
2022/06/23	2	43.43	1	42.85	42.95	1	5,696	0.02%
2022/06/21	0	0.00	3	43.20	43.05	-3	5,378	-0.06%
2022/06/20	1	42.65	0	0.00	42.40	1	5,189	0.02%
2022/06/17	12	42.49	0	0.00	43.45	12	4,975	0.24%
2022/06/15	4	43.45	0	0.00	43.30	4	4,782	0.08%
2022/06/14	0.1	43.60	0	0.00	43.65	0.1	4,824	0.00%
2022/06/13	3	43.65	0	0.00	43.70	3	4,849	0.06%
2022/06/10	1	44.15	0	0.00	44.15	1	4,878	0.02%
2022/06/06	2	44.20	0	0.00	44.35	2	4,980	0.04%
2022/06/01	0	44.95	0	0.00	44.80	0	5,081	0.00%
2022/05/31	0	45.40	0	0.00	44.40	0	5,086	0.00%
2022/05/30	0	45.60	2	45.50	45.50	-2	5,005	-0.04%
2022/05/27	1	45.10	1	45.10	45.20	0	4,988	0.00%
2022/05/25	0	44.70	0	0.00	44.75	0	5,121	0.00%
2022/05/24	2	44.30	0	0.00	44.00	2	5,152	0.04%
2022/05/19	3.1	44.06	0	0.00	43.65	3.1	5,152	0.06%
2022/05/18	1	44.55	0	0.00	44.65	1	5,074	0.02%
2022/05/17	0	45.00	0	0.00	44.75	0	5,056	0.00%
2022/05/16	0	45.05	0	0.00	44.95	0	5,041	0.00%
2022/05/13	0.1	44.45	0	0.00	45.05	0.1	5,021	0.00%
2022/05/12	7.2	44.68	0	0.00	44.40	7.2	5,005	0.14%
2022/05/10	5.1	45.97	0	0.00	46.15	5.1	4,974	0.10%
2022/05/09	6	46.48	0	0.00	46.30	6	4,999	0.12%
2022/05/06	3	46.85	0	0.00	47.20	3	5,016	0.06%
2022/05/04	0	47.35	1	47.35	47.45	-1	5,089	-0.02%
2022/04/29	1	48.00	2	48.05	48.10	-1	5,185	-0.02%
2022/04/28	1	47.55	0.2	47.53	48.00	0.8	5,155	0.02%
2022/04/27	2	46.65	0	0.00	47.10	2	5,045	0.04%
2022/04/25	0.1	46.90	4	46.90	46.90	-3.9	5,021	-0.08%
2022/04/22	1.2	47.32	0	0.00	47.55	1.2	4,970	0.02%
2022/04/21	3	47.87	3	47.90	47.70	0	4,967	0.00%
2022/04/20	1	47.15	0	0.00	47.35	1	4,918	0.02%
2022/04/19	2.5	46.79	0	0.00	46.95	2.5	4,868	0.05%
2022/04/18	4	46.40	0	0.00	46.55	4	4,870	0.08%
2022/04/15	7	46.82	1.1	46.97	46.90	5.9	4,815	0.12%
2022/04/13	2	47.20	2	47.20	47.50	0	4,793	0.00%
2022/04/12	2	47.60	10	47.30	47.20	-8	4,759	-0.17%
2022/04/07	3	48.00	2.3	48.28	47.95	0.7	4,687	0.01%
2022/04/06	2	48.13	0	0.00	48.45	2	4,635	0.04%
2022/04/01	0	0.00	1	48.30	48.00	-1	4,572	-0.02%
2022/03/31	10	48.62	1.1	48.60	48.60	9	4,523	0.20%
2022/03/30	1	48.40	11.1	48.45	48.50	-10.1	4,484	-0.22%
2022/03/28	1.6	47.98	0	48.15	48.10	1.6	4,740	0.03%
2022/03/25	11	48.29	0	0.00	48.25	11	4,870	0.23%
2022/03/24	0.1	47.95	2	47.95	48.45	-1.9	5,077	-0.04%
2022/03/23	2.1	48.08	0	0.00	48.10	2.1	5,547	0.04%
2022/03/22	0	0.00	0.1	48.25	48.30	-0.1	5,665	0.00%
2022/03/21	4	47.90	1	48.00	48.25	3	5,666	0.05%
2022/03/18	11.1	48.14	11.1	48.00	47.90	0	5,639	0.00%
2022/03/17	1	47.95	0.1	47.95	48.00	0.9	5,546	0.02%
2022/03/16	0.1	47.30	1.1	47.18	47.60	-1	5,446	-0.02%
2022/03/15	3	47.07	5	47.02	47.30	-2	5,432	-0.04%
2022/03/14	1	46.80	0.2	47.08	47.20	0.8	5,397	0.01%
2022/03/11	2	46.40	3	46.37	46.70	-1	5,384	-0.02%
2022/03/10	1	46.45	1	46.25	46.45	0	5,401	0.00%
2022/03/09	2	45.78	1.1	45.75	45.95	0.9	5,381	0.02%
2022/03/08	0.1	44.90	16.2	44.87	44.85	-16.1	5,397	-0.30%
2022/03/07	4	45.38	0	0.00	45.50	4	5,444	0.07%
2022/03/01	1	45.90	11.1	46.05	46.10	-10.1	6,284	-0.16%
2022/02/25	2	45.10	1	45.45	45.10	1	6,461	0.02%
2022/02/24	8.2	45.34	2	45.40	45.55	6.2	6,645	0.09%
2022/02/23	2	45.90	0	0.00	45.90	2	6,620	0.03%
2022/02/21	0	0.00	1.1	45.70	45.95	-1.1	6,681	-0.02%
2022/02/18	0	0.00	2	45.60	45.75	-2	6,713	-0.03%
2022/02/17	0	0.00	1.1	45.55	45.70	-1.1	6,763	-0.02%
2022/02/14	2	45.25	0	0.00	45.30	2	6,887	0.03%
2022/02/10	1	45.15	0.5	45.20	45.30	0.5	6,861	0.01%
2022/02/09	0	0.00	0	45.20	45.20	0	6,866	0.00%
2022/02/08	5	44.85	0	0.00	44.75	5	6,837	0.07%
2022/02/07	2	44.00	0	0.00	44.80	2	6,799	0.03%
2022/01/25	1	44.15	0	0.00	44.15	1	6,725	0.01%
2022/01/24	1	44.30	3	44.40	44.65	-2	6,700	-0.03%
2022/01/21	1	44.35	0.5	44.30	44.50	0.5	6,705	0.01%
2022/01/20	0	0.00	2	44.45	44.35	-2	6,679	-0.03%
2022/01/17	0	0.00	1	44.35	44.40	-1	6,779	-0.01%
2022/01/13	2	44.45	2	44.40	44.40	0	6,928	0.00%
2022/01/10	0	0.00	7	44.25	44.30	-7	7,035	-0.10%
2022/01/06	0.1	43.90	0	0.00	44.10	0.1	7,082	0.00%
2022/01/05	0.5	43.80	1	43.80	43.90	-0.5	7,110	-0.01%
2022/01/04	0	0.00	5	43.61	43.80	-5	7,165	-0.07%
2021/12/29	0	0.00	9	44.20	44.25	-9	7,342	-0.12%
2021/12/27	1	44.10	0	0.00	44.15	1	7,488	0.01%
2021/12/24	0	0.00	2	44.20	44.25	-2	7,594	-0.03%
2021/12/23	1	44.20	0	0.00	44.30	1	7,666	0.01%
2021/12/21	1	43.70	0	0.00	43.75	1	7,525	0.01%
2021/12/16	5	42.80	0	0.00	42.95	5	6,964	0.07%
2021/12/15	0	43.35	0.1	43.45	43.40	-0.1	7,026	0.00%
2021/12/14	0	0.00	0.2	43.20	43.05	-0.2	7,593	0.00%
2021/12/13	3	43.30	0	0.00	43.00	3	7,641	0.04%
2021/12/10	1	43.50	10	43.45	43.45	-9	7,685	-0.12%
2021/12/06	1	42.90	0	0.00	43.15	1	7,900	0.01%
2021/12/03	1	42.45	2	42.93	42.75	-1	7,906	-0.01%
2021/12/02	2	42.10	0	0.00	42.40	2	7,916	0.03%
2021/12/01	11	42.10	0	0.00	42.35	11	7,893	0.14%
2021/11/30	19	42.14	2.1	43.10	42.00	16.9	7,801	0.22%
2021/11/26	5	42.18	2	42.35	42.25	3	7,690	0.04%
2021/11/25	14	42.53	9.1	42.52	42.35	4.9	7,640	0.06%
2021/11/24	8	43.28	0	0.00	43.35	8	7,303	0.11%
2021/11/23	9.1	43.86	0	0.00	44.10	9.1	7,119	0.13%
2021/11/18	2	44.63	0	0.00	44.70	2	6,995	0.03%
2021/11/17	3	44.80	0	0.00	44.90	3	6,971	0.04%
2021/11/16	0	0.00	0	45.40	45.10	0	7,035	0.00%
2021/11/15	13	45.55	0	0.00	45.25	13	7,160	0.18%
2021/11/12	1	45.45	2	45.45	45.55	-1	7,296	-0.01%
2021/11/11	12	45.08	0	0.00	45.30	12	7,452	0.16%
2021/11/10	3	44.62	0	0.00	44.80	3	7,604	0.04%
2021/11/09	2	44.70	15	44.65	44.80	-13	7,684	-0.17%
2021/11/08	0	0.00	2	44.80	44.90	-2	7,761	-0.03%
2021/11/05	0	0.00	2	44.45	44.80	-2	7,880	-0.03%
2021/11/04	0	44.55	0	0.00	44.50	0	7,989	0.00%
2021/11/03	2	44.43	0	0.00	44.50	2	8,274	0.02%
2021/11/01	1	44.25	0.2	44.35	44.20	0.8	9,889	0.01%
2021/10/29	2	44.35	5	44.30	44.30	-3	10,272	-0.03%
2021/10/28	10	44.30	0	0.00	44.35	10	10,635	0.09%
2021/10/27	1.2	44.28	0	0.00	44.30	1.2	10,946	0.01%
2021/10/22	1	45.10	0	0.00	44.85	1	11,524	0.01%
2021/10/20	0.4	44.93	0	0.00	44.75	0.4	11,540	0.00%
2021/10/19	1	45.05	0	0.00	45.15	1	11,564	0.01%
2021/10/18	4	45.45	0	0.00	45.45	4	11,571	0.03%
2021/10/15	0	0.00	0.1	45.60	45.50	-0.1	11,647	0.00%
2021/10/14	0.1	45.35	0	0.00	45.35	0.1	11,653	0.00%
2021/10/07	1	45.60	0	0.00	45.80	1	11,867	0.01%
2021/10/06	0	0.00	0.2	45.85	45.65	-0.2	11,943	0.00%
2021/10/01	1.1	45.14	1	45.40	45.35	0.1	12,505	0.00%
2021/09/30	0	0.00	50	45.55	45.60	-50	12,648	-0.40%
2021/09/29	0	0.00	101	45.78	45.80	-101	12,769	-0.79%	大賣/鉅額交易
2021/09/28	0	0.00	150	46.30	46.35	-150	12,739	-1.18%	大賣/鉅額交易
2021/09/27	0	0.00	0.4	46.45	46.45	-0.4	12,777	0.00%
2021/09/24	0	46.40	1	46.40	46.45	-1	12,781	-0.01%
2021/09/23	10	46.10	0.2	46.23	46.15	9.8	12,802	0.08%
2021/09/22	0.1	45.05	20	45.50	45.60	-19.9	12,728	-0.16%
2021/09/17	27.3	45.24	16	45.24	45.00	11.3	12,631	0.09%
2021/09/16	0	0.00	1	46.50	46.50	-1	12,156	-0.01%
2021/09/14	3.5	46.42	2.2	46.22	46.50	1.3	12,364	0.01%
2021/09/13	3	45.80	0.2	45.55	45.90	2.8	12,543	0.02%
2021/09/09	3.3	44.42	0	0.00	44.35	3.3	12,815	0.03%
2021/09/08	0.1	44.80	0	0.00	44.75	0.1	12,843	0.00%
2021/09/07	1.1	44.92	2	44.90	45.15	-0.9	12,851	-0.01%
2021/09/06	2	45.00	0	0.00	44.90	2	12,856	0.02%
2021/09/03	0	0.00	0.1	45.15	45.10	-0.1	12,872	0.00%
2021/09/02	0	0.00	2	44.95	44.85	-2	12,909	-0.02%
2021/09/01	4.6	45.27	2	45.40	45.65	2.6	12,873	0.02%
2021/08/31	1.4	44.61	0	0.00	44.90	1.4	12,807	0.01%
2021/08/27	2	44.05	1	44.40	44.20	1	12,958	0.01%
2021/08/26	3	43.87	0	0.00	43.65	3	13,077	0.02%
2021/08/25	4	44.15	0	0.00	43.95	4	13,179	0.03%
2021/08/24	1.2	43.89	0	0.00	43.80	1.2	13,181	0.01%
2021/08/23	7.1	43.61	0	0.00	43.60	7.1	13,450	0.05%
2021/08/20	3.1	43.04	0	0.00	43.00	3.1	13,560	0.02%
2021/08/19	0	0.00	0.1	43.60	43.35	-0.1	13,576	0.00%
2021/08/18	33	43.84	0	0.00	44.10	33	13,481	0.24%
2021/08/17	4.1	43.87	0	0.00	43.75	4.1	13,358	0.03%
2021/08/16	2.2	44.84	0	0.00	44.60	2.2	13,185	0.02%
2021/08/13	271	45.62	0	0.00	45.60	271	13,220	2.05%	大買/鉅額交易
2021/08/12	1	45.70	0	0.00	45.75	1	13,236	0.01%
2021/08/11	1	45.60	0	0.00	45.60	1	13,278	0.01%
2021/08/10	2	45.70	0	0.00	45.55	2	13,322	0.02%
2021/08/09	23	45.67	0	0.00	45.85	23	13,401	0.17%
2021/08/06	11.2	46.10	0	0.00	46.05	11.2	13,317	0.08%
2021/08/05	14.3	46.28	1	46.40	46.35	13.3	13,269	0.10%
2021/08/04	14	52.11	0	0.00	51.90	14	12,479	0.11%
2021/08/03	5	51.90	8	52.10	52.10	-3	12,408	-0.02%
2021/07/30	3	51.94	0	0.00	51.80	3	11,948	0.03%
2021/07/28	2	52.00	0	0.00	52.10	2	11,887	0.02%
2021/07/26	1	53.20	1	53.40	53.10	0	11,977	0.00%
2021/07/21	1	51.90	34	52.27	52.50	-33	12,201	-0.27%
2021/07/20	0	0.00	5	52.10	52.00	-5	12,290	-0.04%
2021/07/19	20	51.80	0	0.00	52.50	20	12,521	0.16%
2021/07/15	4	52.05	0	52.10	51.90	4	13,526	0.03%
2021/07/14	2	52.45	0	0.00	52.50	2	13,811	0.01%
2021/07/12	0	0.00	2	52.80	52.70	-2	13,897	-0.01%
2021/07/09	0	0.00	6	52.78	52.80	-6	14,021	-0.04%
2021/07/08	11	52.77	9	52.80	53.00	2	13,910	0.01%
2021/07/07	2.2	51.60	0	0.00	51.70	2.2	13,787	0.02%
2021/07/05	0	0.00	7	50.90	51.00	-7	13,593	-0.05%
2021/07/02	2	50.70	10	50.90	50.50	-8	13,581	-0.06%
2021/07/01	0	0.00	1	50.50	50.60	-1	13,569	-0.01%
2021/06/30	0	0.00	2	51.10	50.70	-2	13,613	-0.01%
2021/06/29	4	50.80	0	0.00	50.70	4	13,670	0.03%
2021/06/28	22	50.67	0	0.00	50.90	22	13,734	0.16%
2021/06/25	0	0.00	2	50.70	50.60	-2	13,714	-0.01%
2021/06/24	2	50.40	0	0.00	50.30	2	13,678	0.01%
2021/06/23	10	50.80	10	50.40	50.50	0	13,718	0.00%
2021/06/22	0	0.00	3	51.00	50.80	-3	13,538	-0.02%
2021/06/21	2	50.00	0	0.00	50.00	2	13,225	0.02%
2021/06/16	5	50.70	0	0.00	51.10	5	13,141	0.04%
2021/06/07	1	51.10	1	50.80	51.10	0	12,983	0.00%
2021/06/04	0	0.00	3	52.00	51.40	-3	12,861	-0.02%
2021/06/03	1	51.70	0	0.00	51.80	1	12,799	0.01%
2021/06/02	9	51.77	11	51.46	51.90	-2	12,694	-0.02%
2021/06/01	2	51.50	1	51.40	51.60	1	12,507	0.01%
2021/05/31	0	0.00	2	51.30	51.90	-2	12,498	-0.02%
2021/05/28	6	50.10	1	50.30	50.40	5	12,277	0.04%
2021/05/26	2	49.90	1	50.10	50.10	1	12,238	0.01%
2021/05/25	0	0.00	1	50.40	50.30	-1	12,201	-0.01%
2021/05/24	1	50.40	2	50.30	50.30	-1	12,192	-0.01%
2021/05/21	5	50.30	0	0.00	50.60	5	12,257	0.04%
2021/05/20	0	0.00	7	49.91	50.10	-7	12,231	-0.06%
2021/05/19	2	49.90	6	49.55	49.85	-4	12,225	-0.03%
2021/05/18	5	48.92	3	48.95	49.95	2	12,155	0.02%
2021/05/17	1	47.95	2	48.03	48.45	-1	12,062	-0.01%
2021/05/14	4	49.24	5	49.02	49.00	-1	11,864	-0.01%
2021/05/13	1.2	48.00	0	0.00	47.95	1.2	11,669	0.01%
2021/05/12	4	47.94	8	48.97	48.55	-4	11,431	-0.04%
2021/05/11	0	0.00	7	50.63	50.10	-7	10,915	-0.06%
2021/05/10	0	0.00	1	50.80	50.90	-1	10,572	-0.01%
2021/05/07	2	50.13	0	0.00	50.30	2	10,486	0.02%
2021/05/06	3	49.97	8	50.20	50.40	-5	10,473	-0.05%
2021/05/05	1	48.85	8	48.44	49.30	-7	10,288	-0.07%
2021/05/04	5	49.03	5	48.69	48.55	0	10,187	0.00%
2021/05/03	1	49.55	5	49.65	49.60	-4	9,910	-0.04%
2021/04/29	2	50.03	0	0.00	49.95	2	9,850	0.02%
2021/04/28	1.1	50.00	5	50.10	50.20	-4	9,744	-0.04%
2021/04/26	4	50.73	0	0.00	50.80	4	9,515	0.04%
2021/04/23	8	50.25	2	50.55	50.20	6	9,403	0.06%
2021/04/22	21	52.68	2	53.50	51.60	19	9,290	0.20%
2021/04/21	12	51.13	24	51.29	52.20	-12	8,729	-0.14%
2021/04/20	23	51.57	15	50.79	50.70	8	8,278	0.10%
2021/04/19	41	49.79	11	49.88	50.00	30	7,927	0.38%
2021/04/16	2	48.80	0	0.00	48.95	2	7,718	0.03%
2021/04/15	7	48.12	8	48.32	48.30	-1	7,601	-0.01%
2021/04/14	1	47.40	4	47.30	47.40	-3	7,401	-0.04%
2021/04/13	1	47.15	4	47.46	47.35	-3	7,295	-0.04%
2021/04/09	2	46.70	1	47.00	46.70	1	6,989	0.01%
2021/04/07	0	0.00	1	47.00	47.00	-1	6,870	-0.01%
2021/04/06	6	46.87	0	0.00	47.10	6	6,824	0.09%
2021/04/01	2	47.30	1	47.50	47.10	1	6,725	0.01%
2021/03/31	0	0.00	2	47.25	47.80	-2	6,566	-0.03%
2021/03/30	0	0.00	1	46.80	46.80	-1	6,465	-0.02%
2021/03/29	5	46.72	0	0.00	46.80	5	6,422	0.08%
2021/03/26	12	46.42	4	46.59	46.50	8	6,376	0.13%
2021/03/24	0	0.00	5	45.90	45.90	-5	6,329	-0.08%
2021/03/23	4	45.83	0	0.00	45.95	4	6,426	0.06%
2021/03/22	91	45.58	81	45.50	45.80	10	6,406	0.16%
2021/03/19	0	0.00	1	44.20	44.40	-1	6,194	-0.02%
2021/03/17	0	0.00	0	43.85	44.00	0	6,039	0.00%
2021/03/16	0	0.00	6	44.00	44.05	-6	6,002	-0.10%
2021/03/12	0	0.00	4	44.00	43.90	-4	6,002	-0.07%
2021/03/09	0	0.00	5	43.75	43.90	-5	6,065	-0.08%
2021/03/05	0	0.00	10	42.95	43.15	-10	5,986	-0.17%
2021/03/02	2	42.90	3	43.00	42.50	-1	6,027	-0.02%
2021/02/26	1	42.80	0	0.00	42.65	1	5,967	0.02%
2021/02/24	0	0.00	2	43.00	43.00	-2	5,775	-0.03%
2021/02/23	4	42.95	4	42.90	43.00	0	5,737	0.00%
2021/02/22	1	42.30	0	0.00	42.75	1	5,668	0.02%
2021/02/19	4	41.08	0	0.00	41.80	4	5,502	0.07%
2021/02/03	0	0.00	11	40.99	41.05	-11	5,632	-0.20%
2021/02/01	11	40.41	0	0.00	40.45	11	5,633	0.20%
2021/01/29	1	40.20	0	0.00	40.00	1	5,625	0.02%
2021/01/28	2	40.35	0	0.00	40.35	2	5,566	0.04%
2021/01/21	2	41.25	0	0.00	41.05	2	5,465	0.04%
2021/01/20	0	0.00	8	41.25	41.45	-8	5,505	-0.15%
2021/01/15	3	41.97	0	0.00	41.80	3	5,318	0.06%
2021/01/14	2	42.60	0	0.00	42.55	2	5,250	0.04%
2021/01/12	0	0.00	3	43.00	42.90	-3	5,230	-0.06%
2020/12/31	0	0.00	1	43.30	43.20	-1	5,242	-0.02%
2020/12/30	0	0.00	20	43.05	43.15	-20	5,264	-0.38%
2020/12/28	0	0.00	2	43.00	43.05	-2	5,247	-0.04%
2020/12/23	3	42.33	0	0.00	42.25	3	5,206	0.06%
2020/12/22	0	0.00	2	42.70	42.70	-2	5,163	-0.04%
2020/12/21	1	42.75	0	0.00	43.05	1	5,223	0.02%
2020/12/15	0	0.00	5	42.80	42.95	-5	5,081	-0.10%
2020/12/14	0	0.00	0.5	43.10	42.80	-0.5	5,079	-0.01%
2020/12/11	0	0.00	10	43.75	43.10	-10	5,063	-0.20%
2020/12/10	0	0.00	1	43.70	43.65	-1	5,056	-0.02%
2020/12/09	0	0.00	25	43.90	43.90	-25	5,078	-0.49%
2020/12/07	0	0.00	5	44.00	44.15	-5	5,056	-0.10%
2020/12/04	0	0.00	1	44.10	43.95	-1	5,006	-0.02%
2020/12/03	1	43.65	0	0.00	43.60	1	4,959	0.02%
2020/12/02	1	43.45	0	0.00	43.25	1	4,938	0.02%
2020/12/01	1	43.40	0.5	43.60	43.30	0.5	4,945	0.01%
2020/11/25	5	43.75	0	0.00	43.70	5	5,101	0.10%
2020/11/24	5	44.05	1	43.75	43.75	4	5,153	0.08%
2020/11/23	15	44.18	0	0.00	44.15	15	5,153	0.29%
2020/11/20	0	0.00	4	44.00	44.10	-4	5,174	-0.08%
2020/11/17	10	43.85	30	44.30	44.40	-20	5,292	-0.38%
2020/11/16	5	44.00	2	43.95	43.95	3	5,341	0.06%
2020/11/11	9	42.97	2	42.93	43.65	7	5,728	0.12%
2020/11/03	0	0.00	4	41.98	42.00	-4	5,862	-0.07%
2020/11/02	0	0.00	6	41.65	41.75	-6	5,897	-0.10%
2020/10/26	0	0.00	2	41.35	41.25	-2	6,251	-0.03%
2020/10/20	26	41.01	0	0.00	40.80	26	6,693	0.39%
2020/10/13	1	40.50	0	0.00	40.55	1	8,126	0.01%
2020/09/29	0	0.00	1	41.55	41.35	-1	9,023	-0.01%
2020/09/28	10	40.80	10	40.90	41.40	0	9,145	0.00%
2020/09/24	5	40.70	0	0.00	40.20	5	9,298	0.05%
2020/09/23	2	41.20	0	0.00	41.30	2	9,321	0.02%
2020/09/14	0	0.00	24	42.51	42.90	-24	9,983	-0.24%
2020/09/11	27	42.30	4	42.40	42.20	23	10,016	0.23%
2020/09/09	73	41.60	73	42.02	42.60	0	10,222	0.00%
2020/09/08	2	42.55	2	42.60	42.35	0	10,239	0.00%
2020/09/07	5	42.06	0	0.00	42.30	5	10,295	0.05%
2020/09/03	6	42.10	2	42.00	41.75	4	10,357	0.04%
2020/09/02	3	41.45	2	41.48	41.60	1	10,356	0.01%
2020/09/01	1	42.05	0	0.00	42.00	1	10,269	0.01%
2020/08/28	1	42.70	1	42.65	42.45	0	10,255	0.00%
2020/08/27	0	0.00	2	42.68	42.65	-2	10,311	-0.02%
2020/08/26	1	42.90	4	42.93	42.85	-3	10,358	-0.03%
2020/08/25	2	43.23	0	0.00	43.35	2	10,359	0.02%
2020/08/21	2	43.03	2	43.23	43.40	0	10,375	0.00%
2020/08/20	7	42.32	7	41.90	42.25	0	10,332	0.00%
2020/08/19	2	43.50	0	0.00	43.15	2	10,235	0.02%
2020/08/18	1	43.00	16	43.17	43.30	-15	10,122	-0.15%
2020/08/17	0	0.00	6	42.55	42.50	-6	9,938	-0.06%
2020/08/14	1	41.60	4	41.30	41.50	-3	9,800	-0.03%
2020/08/13	2	41.00	0	0.00	41.10	2	9,837	0.02%
2020/08/11	1	41.00	2	40.98	40.95	-1	9,856	-0.01%
2020/08/10	1	41.15	0	0.00	41.20	1	9,901	0.01%
2020/08/07	4	41.06	0	0.00	41.05	4	9,923	0.04%
2020/08/06	1	41.20	0	0.00	41.05	1	9,862	0.01%
2020/08/05	1	41.00	8	40.60	40.85	-7	9,848	-0.07%
2020/08/04	2	40.00	0	0.00	40.45	2	9,789	0.02%
2020/08/03	22	40.00	0	0.00	40.00	22	9,814	0.22%
2020/07/31	10	40.00	0	0.00	39.95	10	9,749	0.10%
2020/07/30	1	39.50	0	0.00	40.00	1	9,681	0.01%
2020/07/29	3	39.78	0	0.00	39.65	3	9,649	0.03%
2020/07/28	7	39.90	50	40.35	39.80	-43	9,557	-0.45%
2020/07/27	55	41.08	0	0.00	40.70	55	9,504	0.58%
2020/07/24	71	41.75	102	42.14	41.85	-31	9,416	-0.33%	大賣/
2020/07/23	62	41.92	20	42.20	41.90	42	9,392	0.45%
2020/07/22	13	46.42	0	0.00	46.30	13	8,867	0.15%
2020/07/21	2	46.25	1	46.55	46.45	1	8,589	0.01%
2020/07/20	40	45.55	140	45.30	45.50	-100	8,305	-1.20%	大賣/
2020/07/17	100	45.48	70	45.77	45.30	30	8,183	0.37%
2020/07/16	71	45.55	1	45.50	45.40	70	8,127	0.86%
2020/07/15	1	46.55	0	0.00	46.40	1	7,954	0.01%
2020/07/14	0	0.00	5	46.35	46.50	-5	7,886	-0.06%
2020/07/10	2	46.43	2	46.28	46.30	0	7,797	0.00%
2020/07/09	10	46.65	2	46.30	46.05	8	7,768	0.10%
2020/07/08	0	0.00	5	46.00	45.80	-5	7,614	-0.07%
2020/07/06	0	0.00	1	45.45	45.60	-1	7,467	-0.01%
2020/07/03	5	44.90	0	0.00	45.00	5	7,630	0.07%
2020/07/02	0	0.00	2	44.45	44.50	-2	7,713	-0.03%
2020/07/01	0	0.00	6	44.50	44.10	-6	7,680	-0.08%
2020/06/30	57	43.45	58	43.71	43.60	-1	7,687	-0.01%
2020/06/24	3	43.70	80	43.56	43.45	-77	7,611	-1.01%
2020/06/23	93	43.27	412	43.32	43.25	-319	7,624	-4.18%	大賣/鉅額交易
2020/06/22	102	43.45	30	43.50	43.20	72	7,638	0.94%	大買/
2020/06/19	158	43.06	120	43.50	43.45	38	7,656	0.50%	大買/大賣/
2020/06/18	60	43.28	140	43.47	43.35	-80	7,514	-1.06%	大賣/
2020/06/17	90	43.55	120	43.77	43.40	-30	7,581	-0.40%	大賣/
2020/06/16	110	43.63	30	43.95	43.90	80	7,626	1.05%	大買/
2020/06/15	32	44.05	0	0.00	43.60	32	7,802	0.41%
2020/06/12	4	43.93	4	44.05	44.05	0	7,882	0.00%
2020/06/11	0	0.00	30	44.80	44.15	-30	8,061	-0.37%
2020/06/10	70	44.74	40	44.85	44.80	30	8,170	0.37%
2020/06/09	1	44.90	110	44.91	44.85	-109	8,391	-1.30%	大賣/鉅額交易
2020/06/08	110	45.05	0	0.00	45.15	110	8,503	1.29%	大買/鉅額交易
2020/06/05	1	45.10	190	45.01	45.20	-189	8,609	-2.20%	大賣/鉅額交易
2020/06/04	190	45.02	0	0.00	44.70	190	8,734	2.18%	大買/鉅額交易
2020/06/03	100	45.06	100	45.27	45.20	0	8,776	0.00%
2020/06/02	300	44.30	100	44.40	44.40	200	8,730	2.29%	大買/鉅額交易
2020/06/01	100	44.11	0	0.00	44.10	100	8,719	1.15%
2020/05/18	1	42.80	1	43.50	43.60	0	9,637	0.00%
2020/05/15	0	0.00	3	44.13	43.95	-3	9,604	-0.03%
2020/05/13	1	43.95	0	0.00	43.95	1	9,613	0.01%
2020/05/11	1	44.65	11	44.54	44.50	-10	9,678	-0.10%
2020/05/08	11	44.05	5	44.10	44.00	6	9,653	0.06%
2020/05/06	3	43.53	1	43.70	43.45	2	9,674	0.02%
2020/05/05	0	0.00	1	43.60	43.80	-1	9,701	-0.01%
2020/05/04	4	42.84	1	43.05	43.05	3	9,786	0.03%
2020/04/30	1	43.55	1	44.05	43.90	0	9,867	0.00%
2020/04/29	0	0.00	1	42.60	42.95	-1	9,944	-0.01%
2020/04/28	2	42.00	0	0.00	42.05	2	10,132	0.02%
2020/04/27	2	42.15	11	42.15	42.25	-9	10,494	-0.09%
2020/04/24	0	0.00	24	41.80	41.70	-24	10,487	-0.23%
2020/04/23	14	41.40	0	0.00	41.60	14	10,479	0.13%
2020/04/22	20	41.50	0	0.00	41.55	20	10,401	0.19%
2020/04/21	2	42.25	30	42.80	42.25	-28	10,405	-0.27%
2020/04/20	0	0.00	10	43.40	43.35	-10	10,376	-0.10%
2020/04/17	0	0.00	10	43.30	43.50	-10	10,436	-0.10%
2020/04/15	0	0.00	2	42.95	43.35	-2	10,336	-0.02%
2020/04/14	0	0.00	1	42.65	42.70	-1	10,303	-0.01%
2020/04/13	0	0.00	30	41.92	41.90	-30	10,296	-0.29%
2020/04/09	1	41.45	1	41.85	42.00	0	10,474	0.00%
2020/04/08	0	0.00	72	41.95	42.00	-72	10,466	-0.69%
2020/04/07	0	0.00	3	39.98	39.90	-3	10,282	-0.03%
2020/04/01	1	39.00	0	0.00	38.60	1	10,306	0.01%
2020/03/30	0	0.00	10	39.15	39.10	-10	10,235	-0.10%
2020/03/27	50	39.14	10	39.00	38.70	40	10,350	0.39%
2020/03/26	1	38.75	0	0.00	38.80	1	10,427	0.01%
2020/03/25	53	39.91	0	0.00	39.20	53	10,617	0.50%
2020/03/20	0	0.00	10	39.10	39.20	-10	10,520	-0.10%
2020/03/19	8	36.26	12	35.80	35.65	-4	10,417	-0.04%
2020/03/18	10	38.35	0	0.00	37.50	10	10,315	0.10%
2020/03/17	5	38.30	1	39.70	38.25	4	10,372	0.04%
2020/03/16	1	39.80	0	0.00	39.80	1	10,261	0.01%
2020/03/13	57	40.60	5	40.80	41.00	52	10,129	0.51%
2020/03/11	0	0.00	1	43.05	42.55	-1	9,859	-0.01%
2020/03/10	2	41.75	0	0.00	42.00	2	9,779	0.02%
2020/03/05	5	43.60	0	0.00	43.55	5	9,738	0.05%
2020/03/02	0	0.00	1	43.05	43.90	-1	9,544	-0.01%
2020/02/27	1	44.20	0	0.00	44.35	1	9,596	0.01%
2020/02/25	8	44.93	0	0.00	44.85	8	9,458	0.08%
2020/02/21	1	45.55	2	46.15	46.25	-1	9,573	-0.01%
2020/02/20	1	46.20	0	0.00	46.15	1	9,598	0.01%
2020/02/19	0	0.00	10	47.20	47.20	-10	9,635	-0.10%
2020/02/17	0	0.00	50	46.70	46.95	-50	9,952	-0.50%
2020/02/12	0	0.00	10	46.05	46.10	-10	9,876	-0.10%
2020/02/07	0	0.00	1	45.45	45.80	-1	9,872	-0.01%
2020/02/06	10	46.00	4	45.98	45.95	6	9,857	0.06%
2020/02/04	2	45.35	0	0.00	45.50	2	9,720	0.02%
2020/01/31	10	45.79	0	0.00	45.15	10	9,652	0.10%
2020/01/30	58	46.21	0	0.00	44.90	58	9,480	0.61%
2020/01/20	1	48.75	0	0.00	48.70	1	9,068	0.01%
2020/01/16	0	0.00	1	48.50	48.50	-1	9,115	-0.01%
2020/01/13	5	49.10	1	48.85	48.95	4	9,156	0.04%
2020/01/10	1	48.60	70	48.52	48.60	-69	9,255	-0.75%
2020/01/09	0	0.00	21	48.57	48.95	-21	9,330	-0.23%
2020/01/08	0	0.00	1	48.45	48.55	-1	9,340	-0.01%
2020/01/06	2	47.95	0	0.00	48.30	2	9,220	0.02%
2020/01/03	1	48.65	1	48.40	48.80	0	9,166	0.00%
2020/01/02	0	0.00	3	48.73	48.90	-3	9,097	-0.03%
2019/12/30	5	48.21	5	48.13	48.15	0	8,980	0.00%
2019/12/27	1	47.55	0	0.00	47.70	1	8,848	0.01%
2019/12/26	15	47.05	0.2	47.30	47.30	14.8	8,806	0.17%
2019/12/25	20	47.14	0	0.00	47.25	20	8,788	0.23%
2019/12/23	0	0.00	1	48.15	48.15	-1	8,555	-0.01%
2019/12/19	46	47.71	0	0.00	47.70	46	8,222	0.56%
2019/12/18	1	47.95	1	47.70	47.95	0	8,241	0.00%
2019/12/17	1	47.20	0	0.00	47.65	1	8,245	0.01%
2019/12/16	10	47.25	0	47.10	47.15	10	8,209	0.12%
2019/12/13	1	47.10	1	47.70	47.40	0	8,195	0.00%
2019/12/12	1	47.05	5	47.35	47.45	-4	8,048	-0.05%
2019/12/11	5	46.75	0	0.00	46.80	5	7,924	0.06%
2019/12/10	0	0.00	1	46.15	46.30	-1	7,826	-0.01%
2019/12/09	0	0.00	5	46.35	46.35	-5	7,881	-0.06%
2019/12/06	0	0.00	22	46.31	46.45	-22	7,852	-0.28%
2019/12/05	16	45.76	0	0.00	45.80	16	7,814	0.20%
2019/12/04	5	45.65	0	0.00	46.10	5	7,818	0.06%
2019/12/03	0	0.00	5	46.00	46.00	-5	7,806	-0.06%
2019/11/29	6	45.58	0	0.00	45.45	6	7,722	0.08%
2019/11/27	1	46.00	0	0.00	46.45	1	7,795	0.01%
2019/11/26	3	46.25	7	46.49	46.10	-4	7,779	-0.05%
2019/11/25	0	0.00	1	46.15	46.15	-1	7,539	-0.01%
2019/11/22	0	0.00	5	46.22	46.45	-5	7,549	-0.07%
2019/11/21	5	45.95	1	46.10	46.15	4	7,518	0.05%
2019/11/20	6	46.07	1	45.95	46.20	5	7,419	0.07%
2019/11/18	3	44.93	2	44.80	44.85	1	7,071	0.01%
2019/11/15	2	44.50	11	44.35	44.75	-9	6,977	-0.13%
2019/11/14	2	42.85	0	0.00	43.30	2	6,850	0.03%
2019/11/11	0	0.00	1	42.80	42.80	-1	7,016	-0.01%
2019/11/07	5	43.05	0	0.00	43.15	5	7,056	0.07%
2019/11/04	0	0.00	5	43.50	43.50	-5	7,109	-0.07%
2019/10/31	5	43.05	0	0.00	43.05	5	7,196	0.07%
2019/10/30	6	42.95	6	43.44	43.35	0	7,130	0.00%
2019/10/24	0	0.00	51	44.15	43.95	-51	7,173	-0.71%
2019/10/21	1	44.10	0	0.00	44.20	1	7,765	0.01%
2019/10/17	105	43.25	88	43.40	43.40	17	7,793	0.22%	大買/
2019/10/16	1	42.65	0	0.00	42.75	1	7,753	0.01%
2019/10/14	20	42.65	0	0.00	42.90	20	7,831	0.26%
2019/10/03	2	42.35	0	0.00	42.35	2	8,621	0.02%
2019/10/02	5	42.80	0	0.00	42.70	5	8,608	0.06%
2019/09/25	2	43.20	0	0.00	43.25	2	8,789	0.02%
2019/09/17	1	43.95	0	0.00	44.00	1	8,786	0.01%
2019/09/16	0	0.00	4	44.40	44.25	-4	8,897	-0.04%
2019/09/10	1	43.90	0	0.00	43.85	1	8,897	0.01%
2019/09/09	0	0.00	2	44.40	44.50	-2	8,836	-0.02%
2019/09/05	0	0.00	1	44.30	44.05	-1	8,838	-0.01%
2019/09/03	0	0.00	3	44.35	44.30	-3	8,927	-0.03%
2019/09/02	1	43.60	16	43.43	43.65	-15	8,847	-0.17%
2019/08/30	0	0.00	2	43.00	43.00	-2	8,811	-0.02%
2019/08/27	1	42.15	0	0.00	41.75	1	8,907	0.01%
2019/08/26	1	42.25	0	0.00	42.25	1	8,891	0.01%
2019/08/23	1	42.20	1	42.30	42.50	0	9,011	0.00%
2019/08/22	2	41.95	0	0.00	41.95	2	9,065	0.02%
2019/08/20	2	42.38	1	42.15	42.50	1	9,198	0.01%
2019/08/15	0	0.00	1	42.10	41.80	-1	9,144	-0.01%
2019/08/06	6	40.39	0	0.00	40.65	6	9,668	0.06%
2019/08/02	2	40.88	6	41.00	41.00	-4	9,556	-0.04%
2019/08/01	1	41.25	0	0.00	41.40	1	9,485	0.01%
2019/07/30	1	42.05	0	0.00	42.10	1	9,369	0.01%
2019/07/26	9	42.11	0	0.00	42.25	9	9,296	0.10%
2019/07/25	7	42.60	0	0.00	42.10	7	9,293	0.08%
2019/07/24	4	43.24	0	0.00	42.90	4	9,150	0.04%
2019/07/23	6	46.61	0	0.00	46.80	6	8,840	0.07%
2019/07/22	2	46.60	0	0.00	46.35	2	8,623	0.02%
2019/07/16	2	46.30	10	46.30	46.40	-8	8,514	-0.09%
2019/07/12	5	46.15	1.6	46.04	46.10	3.4	8,407	0.04%
2019/07/11	6	46.90	0	0.00	47.15	6	8,162	0.07%
2019/07/05	0	0.00	3	48.32	48.45	-3	7,877	-0.04%
2019/07/04	1	47.45	0	0.00	47.60	1	7,931	0.01%
2019/07/03	2	47.90	1	47.90	48.00	1	7,935	0.01%
2019/07/02	0	0.00	1	48.50	48.60	-1	7,954	-0.01%
2019/06/28	1	48.20	0	0.00	47.55	1	8,046	0.01%
2019/06/24	1	46.80	1	47.30	47.45	0	8,370	0.00%
2019/06/17	0	0.00	2	46.75	46.75	-2	8,778	-0.02%
2019/06/13	1	46.00	0	0.00	46.15	1	9,195	0.01%
2019/06/12	1	46.30	1	46.85	46.75	0	9,288	0.00%
2019/06/11	1	46.30	60	46.33	46.75	-59	9,272	-0.64%
2019/06/05	5	45.60	0	0.00	45.65	5	9,188	0.05%
2019/06/03	0	0.00	4	45.54	45.50	-4	9,094	-0.04%
2019/05/31	0	0.00	2	45.05	45.10	-2	9,022	-0.02%
2019/05/28	1	42.90	0	0.00	43.00	1	8,848	0.01%
2019/05/27	0	0.00	1	43.70	43.45	-1	8,844	-0.01%
2019/05/24	9	43.97	0	0.00	43.75	9	8,963	0.10%
2019/05/23	1	43.95	1	44.00	43.90	0	8,963	0.00%
2019/05/22	23	43.95	0	0.00	43.90	23	9,000	0.26%
2019/05/21	23	44.15	1	44.35	44.40	22	9,103	0.24%
2019/05/20	6	44.02	5	43.80	44.00	1	8,995	0.01%
2019/05/17	11	43.47	11	43.66	43.75	0	8,910	0.00%
2019/05/16	5	42.00	7	42.71	42.65	-2	8,716	-0.02%
2019/05/14	0	0.00	1	40.70	41.00	-1	8,615	-0.01%
2019/05/13	2	41.35	0	0.00	41.40	2	8,612	0.02%
2019/05/03	0	0.00	1	42.00	42.35	-1	9,044	-0.01%
2019/05/02	0	0.00	1	42.05	42.05	-1	9,095	-0.01%
2019/04/29	0	0.00	1	41.50	41.50	-1	9,114	-0.01%
2019/04/26	0	0.00	10	40.80	41.10	-10	9,178	-0.11%
2019/04/16	0	0.00	1	41.70	41.75	-1	9,363	-0.01%
2019/04/08	0	0.00	2	41.30	41.30	-2	9,098	-0.02%
2019/04/02	1	41.35	0	0.00	41.25	1	8,939	0.01%
2019/04/01	2	40.40	3	40.47	40.50	-1	8,800	-0.01%
2019/03/29	0	0.00	2	40.08	40.10	-2	8,582	-0.02%
2019/03/25	0	0.00	3	39.57	40.00	-3	8,302	-0.04%
2019/03/22	2	39.03	3	39.75	39.50	-1	8,312	-0.01%
2019/03/21	0	0.00	92	39.11	39.50	-92	8,244	-1.12%
2019/03/20	1	37.80	0	0.00	38.00	1	8,073	0.01%
2019/03/18	39	37.78	0	0.00	37.65	39	7,933	0.49%
2019/03/14	0	0.00	2	38.85	38.90	-2	7,436	-0.03%
2019/03/13	0	0.00	3	38.75	38.90	-3	7,467	-0.04%
2019/03/08	3	37.90	0	0.00	38.00	3	7,914	0.04%
2019/02/25	20	37.79	0	0.00	37.85	20	8,173	0.24%
2019/02/21	5	38.80	5	39.10	38.85	0	8,021	0.00%
2019/02/19	0	0.00	3	37.90	37.95	-3	7,842	-0.04%
2019/02/15	0	0.00	1	38.00	37.90	-1	7,906	-0.01%
2019/02/12	0	0.00	1	37.25	37.30	-1	7,742	-0.01%
2019/01/30	0	0.00	2	36.55	36.45	-2	7,672	-0.03%
2019/01/29	0	0.00	2	35.90	36.00	-2	7,644	-0.03%
2019/01/18	0	0.00	2	36.15	36.15	-2	8,858	-0.02%
2019/01/17	0	0.00	1	35.65	35.70	-1	8,937	-0.01%
2019/01/15	0	0.00	1	35.00	35.05	-1	9,394	-0.01%
2019/01/14	20	34.95	0	0.00	35.05	20	9,407	0.21%
2019/01/11	0	0.00	15	35.90	36.00	-15	9,493	-0.16%
2019/01/10	0	0.00	4	35.55	35.60	-4	9,389	-0.04%
2019/01/07	1	34.95	27	34.85	34.85	-26	9,327	-0.28%
2019/01/04	10	33.55	0	0.00	33.85	10	9,340	0.11%
2018/12/26	20	33.57	0	0.00	33.40	20	9,966	0.20%
2018/12/25	6	33.81	0	0.00	33.80	6	10,006	0.06%
2018/12/20	1	34.65	1	34.70	34.30	0	10,769	0.00%
2018/12/17	0	0.00	5	34.40	34.80	-5	11,458	-0.04%
2018/12/12	0	0.00	8	33.20	33.15	-8	11,819	-0.07%
2018/12/11	1	33.10	0	0.00	32.95	1	11,928	0.01%
2018/12/07	1	33.45	0	0.00	33.50	1	12,491	0.01%
2018/11/29	4	32.65	0	0.00	32.65	4	12,808	0.03%
2018/11/28	0	0.00	1	32.30	33.05	-1	12,834	-0.01%
2018/11/26	1	33.00	0	0.00	33.05	1	12,862	0.01%
2018/11/14	10	33.50	0	0.00	33.50	10	13,387	0.07%
2018/11/09	10	33.05	0	0.00	33.05	10	13,652	0.07%
2018/11/07	0	0.00	32	33.31	33.70	-32	14,194	-0.23%
2018/11/06	10	32.20	0	0.00	32.40	10	14,257	0.07%
2018/11/05	24	32.79	0	0.00	32.45	24	14,236	0.17%
2018/11/01	2	33.40	0	0.00	33.30	2	14,199	0.01%
2018/10/31	0	0.00	3	31.90	32.75	-3	14,010	-0.02%
2018/10/30	3	31.35	0	0.00	31.70	3	13,873	0.02%
2018/10/29	3	30.75	0	0.00	30.75	3	13,814	0.02%
2018/10/23	3	34.87	0	0.00	34.00	3	13,176	0.02%
2018/10/19	3	36.50	0	0.00	36.25	3	13,203	0.02%
2018/10/17	4	37.55	0	0.00	37.55	4	13,315	0.03%
2018/10/11	2	38.65	4	38.45	38.15	-2	13,503	-0.01%
2018/10/05	0	0.00	4	39.90	40.15	-4	13,094	-0.03%
2018/10/01	0	0.00	2	41.40	41.40	-2	12,975	-0.02%
2018/09/28	5	41.25	9	41.47	41.50	-4	12,967	-0.03%
2018/09/27	0	0.00	1	40.35	40.55	-1	12,655	-0.01%
2018/09/25	1	40.00	1	41.05	40.00	0	12,385	0.00%
2018/09/21	1	40.45	7	40.78	41.25	-6	12,178	-0.05%
2018/09/20	0	0.00	2	38.90	39.45	-2	11,855	-0.02%
2018/09/19	1	37.70	0	0.00	38.65	1	11,684	0.01%
2018/09/17	1	37.00	0	0.00	36.40	1	11,425	0.01%
2018/09/12	0	0.00	1	35.90	36.10	-1	10,921	-0.01%
2018/09/11	6	36.08	0	0.00	36.10	6	10,759	0.06%
2018/09/10	2	38.15	20	37.70	38.40	-18	10,261	-0.18%
2018/09/06	1	39.95	0	0.00	39.90	1	10,134	0.01%
2018/09/05	10	40.80	0	0.00	40.45	10	10,048	0.10%
2018/09/03	1	40.85	0	0.00	40.80	1	9,914	0.01%
2018/08/31	1	41.85	0	0.00	41.85	1	9,866	0.01%
2018/08/30	1.5	41.92	0	0.00	41.95	1.5	9,720	0.02%
2018/08/28	0.5	44.75	0	0.00	44.85	0.5	9,363	0.01%
2018/08/27	0	0.00	1	45.50	45.50	-1	9,384	-0.01%
2018/08/23	0.6	44.40	0	0.00	44.50	0.6	9,581	0.01%
2018/08/16	0	0.00	1	42.80	42.80	-1	9,224	-0.01%
2018/08/15	1	43.60	6	43.45	43.50	-5	9,180	-0.05%
2018/08/14	16	43.23	7	43.04	44.10	9	9,033	0.10%
2018/08/13	0	0.00	3	42.18	42.10	-3	8,677	-0.03%
2018/08/10	0.8	41.25	2	42.00	41.30	-1.2	8,668	-0.01%
2018/08/08	10	42.40	48	42.15	42.15	-38	8,824	-0.43%
2018/08/07	0	0.00	2	40.90	41.10	-2	8,774	-0.02%
2018/08/03	1	40.65	1	40.70	40.80	0	8,786	0.00%
2018/08/02	0	0.00	2	40.85	41.00	-2	8,874	-0.02%
2018/08/01	0	0.00	4	41.69	41.40	-4	8,858	-0.05%
2018/07/31	0	0.00	4	40.80	40.80	-4	8,793	-0.05%
2018/07/30	36	41.55	31	41.55	41.50	5	8,829	0.06%
2018/07/27	0.6	40.50	0	0.00	40.60	0.6	8,790	0.01%
2018/07/26	12	41.07	7	41.85	41.75	5	8,832	0.06%
2018/07/25	0	0.00	1	39.55	39.55	-1	8,732	-0.01%
2018/07/24	10	39.00	12	39.70	39.70	-2	8,702	-0.02%
2018/07/23	0.6	37.80	0	0.00	38.00	0.6	8,617	0.01%
2018/07/20	0	0.00	1	37.90	38.00	-1	8,755	-0.01%
2018/07/19	10	37.50	11	37.56	37.75	-1	8,709	-0.01%
2018/07/18	0	0.00	2	36.38	36.80	-2	8,828	-0.02%
2018/07/17	1	35.40	1	35.60	35.60	0	8,739	0.00%
2018/07/16	0.6	35.35	0	0.00	35.55	0.6	8,813	0.01%
2018/07/13	1	35.90	0	0.00	36.00	1	8,912	0.01%
2018/07/12	0	0.00	1	35.70	35.70	-1	8,836	-0.01%
2018/07/11	1	35.40	0	0.00	35.55	1	8,821	0.01%
2018/07/10	1	35.90	0	0.00	36.10	1	8,773	0.01%
2018/07/09	0	0.00	1	35.10	35.25	-1	8,605	-0.01%
2018/07/06	0	0.00	19	34.14	34.20	-19	8,492	-0.22%
2018/07/05	1	33.70	0	0.00	33.70	1	8,400	0.01%
2018/07/04	2	34.45	0	0.00	34.65	2	8,404	0.02%
2018/07/03	0	0.00	5	34.38	34.50	-5	8,446	-0.06%
2018/06/27	0	0.00	1	33.25	33.30	-1	7,930	-0.01%
2018/06/14	2	33.50	1	33.50	33.40	1	7,145	0.01%
2018/06/11	0.8	33.55	0	0.00	33.65	0.8	7,095	0.01%
2018/06/08	0	0.00	1	33.60	33.85	-1	7,124	-0.01%
2018/06/06	2	33.80	0	0.00	34.10	2	7,263	0.03%
2018/06/05	1	34.15	0	0.00	34.30	1	7,277	0.01%
2018/06/04	0	0.00	2	34.40	34.65	-2	7,259	-0.03%
2018/05/30	2	32.40	0	0.00	32.80	2	6,771	0.03%
2018/05/29	1	32.85	2	33.10	32.85	-1	6,702	-0.01%
2018/05/25	1	33.55	0	0.00	33.55	1	6,710	0.01%
2018/05/23	1	33.65	0	0.00	33.65	1	6,696	0.01%
2018/05/22	5	34.08	1	33.50	34.30	4	6,622	0.06%
2018/05/21	1	35.40	0	0.00	35.25	1	6,581	0.02%
2018/05/17	0	0.00	2	34.20	34.10	-2	6,387	-0.03%
2018/05/16	4	33.75	0	0.00	33.75	4	6,223	0.06%
2018/05/15	2	33.50	0	0.00	33.75	2	6,089	0.03%
2018/05/11	2	33.20	0	0.00	33.00	2	6,018	0.03%
2018/05/09	0	0.00	1	32.45	32.40	-1	5,826	-0.02%
2018/05/08	6	32.25	1	32.40	32.40	5	5,741	0.09%
2018/05/04	10	31.30	0	0.00	31.65	10	5,489	0.18%
2018/04/27	10	31.75	0	0.00	31.75	10	4,954	0.20%
2018/04/24	0	0.00	1	31.35	30.90	-1	4,645	-0.02%
2018/04/23	0	0.00	2	31.10	30.95	-2	4,479	-0.04%
2018/04/19	0	0.00	2	30.00	30.15	-2	4,378	-0.05%
2018/04/09	3	29.23	5	29.20	29.45	-2	5,159	-0.04%
2018/03/31	2	28.55	2	28.55	28.55	0	5,254	0.00%
2018/03/29	3	28.10	0	0.00	28.10	3	5,283	0.06%
2018/03/26	0	0.00	100	28.37	28.55	-100	5,352	-1.87%
2018/03/14	0	0.00	2	29.35	29.50	-2	5,498	-0.04%
2018/03/12	0	0.00	7	29.08	29.60	-7	5,416	-0.13%
2018/03/02	3	27.80	0	0.00	27.90	3	5,519	0.05%
2018/02/23	0	0.00	2	28.30	28.40	-2	5,287	-0.04%
2018/02/09	1	26.90	0	0.00	27.10	1	5,226	0.02%
2018/02/08	1	27.80	0	0.00	27.70	1	5,165	0.02%
2018/02/07	2	28.03	0	0.00	27.40	2	5,167	0.04%
2018/02/06	2	27.35	0.2	27.55	27.20	1.8	5,066	0.04%
2018/02/05	2	29.20	0	0.00	29.10	2	4,885	0.04%
2018/02/01	0	0.00	1	30.20	30.00	-1	4,801	-0.02%
2018/01/24	2	29.98	0	0.00	30.00	2	4,562	0.04%
2018/01/23	0	0.00	20	29.90	30.20	-20	4,546	-0.44%
2018/01/15	61	30.22	0	0.00	30.40	61	4,140	1.47%
2018/01/10	0	0.00	4	30.65	30.50	-4	3,737	-0.11%
2018/01/09	2	30.50	90	30.40	30.40	-88	3,655	-2.41%
2018/01/08	130	29.99	11	30.06	30.30	119	3,520	3.38%	大買/鉅額交易
2018/01/05	0	0.00	5	29.22	29.35	-5	3,339	-0.15%
2018/01/03	2	28.25	0	0.00	28.40	2	3,145	0.06%