亞泥 (1102)-群益金鼎-敦南券商分點個股進出

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
42.85
漲跌
▲0.15
漲幅
+0.35%
成交量
4,267張
產業
上市水泥類股
1243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－群益金鼎-敦南券商分點個股進出

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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南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
2024/12/12	0	0.00	50.4	42.67	42.85	-50.4	6,857	-0.73%
2024/12/05	0	0.00	3.1	42.60	42.45	-3.1	6,997	-0.04%
2024/12/04	0.3	42.43	0	0.00	42.40	0.3	7,033	0.00%
2024/12/03	3	43.15	0	0.00	43.50	3	7,050	0.04%
2024/11/29	2	41.95	0	0.00	42.05	2	7,034	0.03%
2024/11/28	1	42.40	0	0.00	42.30	1	7,081	0.01%
2024/11/19	1	44.10	0	0.00	44.00	1	6,950	0.01%
2024/11/14	0	0.00	8	45.55	45.60	-8	7,088	-0.11%
2024/11/07	0	0.00	1	47.00	47.40	-1	7,262	-0.01%
2024/11/04	8	47.20	1.1	47.14	47.10	6.9	7,530	0.09%
2024/10/30	0	0.00	2	46.70	46.65	-2	7,640	-0.03%
2024/10/24	0	0.00	0.4	46.97	46.85	-0.4	8,055	0.00%
2024/10/22	0	0.00	1	46.65	46.95	-1	8,243	-0.01%
2024/10/21	0.5	46.46	1	47.80	47.00	-0.5	8,420	-0.01%
2024/10/18	0	0.00	3	47.32	47.60	-3	8,768	-0.03%
2024/10/17	0	0.00	2.1	46.66	47.00	-2.1	9,394	-0.02%
2024/10/15	0	0.00	41.3	45.71	46.55	-41.3	9,707	-0.43%
2024/10/11	0.9	46.04	0	0.00	46.00	0.9	9,926	0.01%
2024/10/09	0	0.00	1.1	46.59	46.60	-1.1	10,054	-0.01%
2024/10/07	0.1	47.03	0.2	47.15	47.35	-0.1	10,071	0.00%
2024/10/04	0	0.00	3	48.10	47.65	-3	10,117	-0.03%
2024/10/01	0.5	47.25	2	47.40	47.45	-1.6	10,115	-0.02%
2024/09/30	0	0.00	4.3	47.95	47.75	-4.3	10,352	-0.04%
2024/09/27	2	46.65	11.4	46.34	46.65	-9.4	10,509	-0.09%
2024/09/26	0	0.00	1	46.30	46.20	-1	10,585	-0.01%
2024/09/25	0	0.00	12.6	45.68	45.80	-12.6	10,445	-0.12%
2024/09/19	0	44.80	0	0.00	44.95	0	10,436	0.00%
2024/09/18	0	0.00	2	45.15	44.80	-2	10,747	-0.02%
2024/09/12	0	0.00	1	44.65	44.70	-1	11,467	-0.01%
2024/09/10	0.1	44.90	0	0.00	44.85	0.1	11,497	0.00%
2024/09/09	1	44.10	1	44.10	44.75	0	11,461	0.00%
2024/09/02	0	0.00	1.1	45.13	45.15	-1.1	11,389	-0.01%
2024/08/30	0	0.00	0.3	44.85	45.10	-0.3	11,428	0.00%
2024/08/29	0.1	44.75	1	44.95	44.90	-0.9	11,392	-0.01%
2024/08/26	0	0.00	0.3	44.85	45.00	-0.3	11,767	0.00%
2024/08/23	0	0.00	0.2	44.79	44.95	-0.2	11,621	0.00%
2024/08/22	0	0.00	1.1	44.60	44.80	-1.1	11,644	-0.01%
2024/08/21	0	44.20	1	44.45	44.25	-1	11,622	-0.01%
2024/08/20	0.1	44.25	1.1	44.60	44.70	-1	11,630	-0.01%
2024/08/19	0	0.00	0.1	44.20	44.35	-0.1	11,612	0.00%
2024/08/16	0.1	43.80	5	43.84	44.15	-4.9	11,627	-0.04%
2024/08/15	0.2	43.80	0	0.00	43.70	0.2	11,530	0.00%
2024/08/14	0.1	43.60	1	43.90	44.20	-1	11,617	-0.01%
2024/08/13	0	0.00	0.6	43.40	43.60	-0.6	11,638	-0.01%
2024/08/12	0	0.00	35	43.50	43.50	-35	11,714	-0.30%
2024/08/09	0	0.00	0.7	43.14	43.30	-0.7	11,769	-0.01%
2024/08/08	2	42.35	2.3	42.01	42.35	-0.3	11,781	0.00%
2024/08/05	1	40.00	1	40.35	40.35	0	11,837	0.00%
2024/08/01	3	40.80	0	0.00	41.20	3	11,815	0.03%
2024/07/22	1	40.45	0.1	40.95	40.90	0.9	11,411	0.01%
2024/07/19	1.5	40.45	0	0.00	40.95	1.5	11,270	0.01%
2024/07/18	2	41.03	0	0.00	41.75	2	10,970	0.02%
2024/07/17	1.1	44.30	0	0.00	44.20	1.1	10,370	0.01%
2024/07/16	3	45.10	2	44.85	44.80	1	10,141	0.01%
2024/07/11	0	0.00	1	45.00	45.05	-1	9,710	-0.01%
2024/07/10	0.1	44.40	0	0.00	44.40	0.1	9,603	0.00%
2024/07/04	0	0.00	1	45.85	45.95	-1	9,345	-0.01%
2024/07/03	0	0.00	2	44.70	45.65	-2	9,090	-0.02%
2024/07/01	0	0.00	3.5	44.10	44.20	-3.5	8,543	-0.04%
2024/06/26	2	43.20	0	0.00	43.50	2	8,226	0.02%
2024/06/25	3	43.73	0	0.00	43.60	3	8,095	0.04%
2024/06/21	0	0.00	51	43.99	44.55	-51	7,576	-0.67%
2024/06/20	0	0.00	80	43.64	44.30	-80	7,212	-1.11%
2024/06/19	0	0.00	2.5	43.10	43.15	-2.5	6,997	-0.04%
2024/06/14	1	41.60	0	0.00	41.80	1	6,735	0.01%
2024/06/12	0	0.00	28	41.71	41.45	-28	6,833	-0.41%
2024/06/11	2	41.50	0	0.00	41.40	2	6,864	0.03%
2024/06/07	0	0.00	0.4	41.31	41.40	-0.4	6,833	-0.01%
2024/06/06	9	40.63	2.2	40.32	40.60	6.8	6,802	0.10%
2024/06/04	31.1	41.70	0	0.00	41.20	31.1	6,668	0.47%
2024/06/03	81	41.75	0	0.00	41.60	81	6,611	1.23%
2024/05/31	1	41.75	0	0.00	41.55	1	6,603	0.02%
2024/05/30	2	42.45	1	42.15	42.00	1	6,383	0.02%
2024/05/29	5	43.02	9	42.84	42.80	-4	6,264	-0.06%
2024/05/28	1	43.40	0	0.00	43.70	1	6,102	0.02%
2024/05/27	4	43.59	0	0.00	43.60	4	6,127	0.07%
2024/05/23	0.5	43.90	2	43.65	43.95	-1.5	6,036	-0.02%
2024/05/22	6.1	44.07	1	44.30	43.90	5.1	5,991	0.09%
2024/05/21	21	44.37	1	44.75	44.60	20	5,902	0.34%
2024/05/20	1	44.95	8.9	45.22	45.45	-7.9	5,821	-0.14%
2024/05/17	3.4	44.84	3	45.05	44.60	0.4	5,735	0.01%
2024/05/16	0	0.00	102	45.41	45.75	-102	5,597	-1.82%	大賣/鉅額交易
2024/05/13	27	45.71	0	0.00	45.80	27	5,256	0.51%
2024/05/10	0	0.00	19.2	44.94	46.00	-19.2	5,076	-0.38%
2024/05/08	0.1	43.80	15.3	44.00	43.90	-15.2	4,665	-0.33%
2024/05/07	2	44.00	1	44.20	44.20	1	4,625	0.02%
2024/05/06	2.2	43.92	1	44.20	44.50	1.2	4,514	0.03%
2024/05/03	0	0.00	2	44.00	43.95	-2	4,357	-0.05%
2024/05/02	0.5	43.76	0	0.00	43.80	0.5	4,276	0.01%
2024/04/29	0	0.00	1.1	43.20	43.60	-1.1	4,094	-0.03%
2024/04/26	0	0.00	1	42.75	42.75	-1	3,985	-0.03%
2024/04/24	0	0.00	1	42.60	42.45	-1	3,984	-0.03%
2024/04/23	1	42.80	1	42.75	42.90	0	4,026	0.00%
2024/04/22	0	0.00	77	42.70	42.70	-77	4,025	-1.91%
2024/04/16	1	41.30	1	41.40	41.40	0	3,746	0.00%
2024/04/12	0	0.00	2	41.50	41.80	-2	3,647	-0.05%
2024/04/11	1	41.75	0	0.00	42.05	1	3,591	0.03%
2024/04/08	3	41.77	5	41.60	41.75	-2	3,611	-0.06%
2024/03/27	4.1	41.15	0	0.00	41.20	4.1	3,834	0.11%
2024/03/25	2	41.05	1	41.25	41.30	1	4,416	0.02%
2024/03/20	0	0.00	2.4	40.86	40.70	-2.4	5,232	-0.05%
2024/03/19	0.1	40.80	0	0.00	40.55	0.1	5,272	0.00%
2024/03/15	0	0.00	2	41.10	41.10	-2	5,298	-0.04%
2024/03/14	0	0.00	5.4	40.96	41.15	-5.4	5,220	-0.10%
2024/03/11	6	40.22	0	0.00	40.40	6	5,111	0.12%
2024/03/08	0	0.00	1	40.25	40.40	-1	5,175	-0.02%
2024/03/05	0	0.00	4	40.15	40.05	-4	5,238	-0.08%
2024/02/15	2.3	39.33	0	0.00	39.20	2.3	5,825	0.04%
2024/01/30	13	39.65	0	0.00	39.80	13	5,813	0.22%
2024/01/23	0.1	39.70	0	0.00	39.75	0.1	5,964	0.00%
2024/01/22	1	39.50	0.4	39.74	39.55	0.6	6,017	0.01%
2024/01/17	2.7	39.64	0	0.00	39.35	2.7	6,033	0.04%
2024/01/16	1	40.05	0	0.00	39.95	1	5,978	0.02%
2024/01/15	5	40.65	0	0.00	40.65	5	5,898	0.08%
2024/01/08	0	0.00	1	41.30	41.30	-1	6,400	-0.02%
2024/01/05	0	0.00	1	41.25	41.10	-1	6,437	-0.02%
2024/01/02	1	41.30	1	41.15	41.15	0	6,547	0.00%
2023/12/27	0.1	41.10	10	41.10	41.10	-9.9	6,539	-0.15%
2023/12/26	0	0.00	0.8	40.70	41.10	-0.8	6,546	-0.01%
2023/12/25	0	0.00	1	40.70	40.75	-1	6,540	-0.02%
2023/12/22	0	0.00	2	40.45	40.25	-2	6,520	-0.03%
2023/12/21	2.8	40.56	0	0.00	40.30	2.8	6,334	0.04%
2023/12/20	1	40.80	0	0.00	40.75	1	6,024	0.02%
2023/12/19	1	41.25	1	41.25	40.80	0	5,703	0.00%
2023/12/14	0	0.00	1.4	42.58	42.30	-1.4	4,873	-0.03%
2023/12/12	0	42.10	0.1	42.10	42.15	-0.1	4,768	0.00%
2023/12/11	0.1	41.80	0.1	41.70	41.85	0	4,741	0.00%
2023/12/07	1	41.50	2	41.65	41.60	-1	4,710	-0.02%
2023/12/05	1	41.75	0	0.00	41.60	1	4,736	0.02%
2023/11/28	0	0.00	1	42.25	42.10	-1	4,567	-0.02%
2023/11/27	0	0.00	2	41.95	41.80	-2	4,574	-0.04%
2023/11/24	0	0.00	1	41.65	41.60	-1	4,589	-0.02%
2023/11/21	0	0.00	1	41.65	41.70	-1	4,655	-0.02%
2023/11/15	2	41.20	0	0.00	41.05	2	4,431	0.05%
2023/11/13	1	40.40	0	0.00	40.55	1	4,282	0.02%
2023/11/09	0	0.00	4	40.40	40.40	-4	4,383	-0.09%
2023/11/07	0.5	40.40	0	0.00	40.40	0.5	4,445	0.01%
2023/11/06	0.5	40.30	5	40.40	40.40	-4.5	4,451	-0.10%
2023/10/24	2	38.90	0	0.00	39.00	2	4,872	0.04%
2023/10/20	2.1	38.96	0	0.00	38.95	2.1	5,244	0.04%
2023/10/18	1.1	39.89	1	39.05	39.05	0.1	5,756	0.00%
2023/10/17	0	0.00	2	40.75	40.60	-2	5,999	-0.03%
2023/10/16	0	0.00	6	40.55	40.70	-6	6,404	-0.09%
2023/10/12	0	0.00	1	40.35	40.55	-1	6,549	-0.02%
2023/10/11	0	0.00	2.4	40.25	40.35	-2.4	6,565	-0.04%
2023/10/06	0	0.00	0.7	39.69	39.90	-0.7	6,532	-0.01%
2023/10/05	0	0.00	0.8	39.40	39.35	-0.8	6,550	-0.01%
2023/10/02	0.1	39.70	0	0.00	39.50	0.1	6,557	0.00%
2023/09/28	5	39.75	0	0.00	39.75	5	6,572	0.08%
2023/09/22	3	39.60	0	0.00	39.65	3	6,620	0.05%
2023/09/21	6	39.97	0	0.00	39.65	6	6,649	0.09%
2023/09/15	5	40.30	0	0.00	40.45	5	6,752	0.07%
2023/09/14	0	0.00	5	40.10	40.25	-5	6,734	-0.07%
2023/09/11	0	0.00	0.8	39.65	39.75	-0.8	6,865	-0.01%
2023/09/08	1	39.40	1	39.55	39.55	0	6,889	0.00%
2023/09/06	1	39.80	1	40.00	39.95	0	6,878	0.00%
2023/09/01	0	0.00	10	40.30	40.30	-10	6,924	-0.14%
2023/08/22	2.1	39.60	0	0.00	39.50	2.1	6,913	0.03%
2023/08/21	7	39.49	0	0.00	39.70	7	6,952	0.10%
2023/08/17	1.1	38.87	1	39.20	39.30	0.1	6,973	0.00%
2023/08/15	2	39.95	0	39.90	39.80	2	6,924	0.03%
2023/08/14	1	40.00	0	0.00	40.45	1	6,912	0.01%
2023/08/11	0	0.00	0.3	40.08	40.00	-0.3	6,903	0.00%
2023/08/10	0	0.00	3	39.85	40.00	-3	6,895	-0.04%
2023/08/09	1	40.25	0	0.00	40.20	1	6,878	0.01%
2023/08/08	1	40.10	0	0.00	40.30	1	6,845	0.01%
2023/08/04	0	0.00	0.6	40.51	40.55	-0.6	6,777	-0.01%
2023/08/02	1	39.80	0.1	39.85	39.75	0.9	6,645	0.01%
2023/08/01	2	40.05	0	0.00	40.00	2	6,630	0.03%
2023/07/31	0	0.00	0.8	40.33	40.30	-0.8	6,594	-0.01%
2023/07/27	0.2	40.10	0	0.00	40.00	0.2	6,457	0.00%
2023/07/26	7	40.01	0	0.00	40.10	7	6,364	0.11%
2023/07/25	1	39.05	0	38.80	39.00	1	6,194	0.02%
2023/07/24	17.4	38.46	0	0.00	38.20	17.4	5,957	0.29%
2023/07/21	12.2	39.74	0	0.00	39.15	12.2	5,687	0.21%
2023/07/20	11.4	40.66	0	0.00	40.50	11.4	5,406	0.21%
2023/07/19	1	43.60	0.3	43.90	44.80	0.8	4,905	0.02%
2023/07/18	52	43.90	1.1	43.99	43.80	50.9	4,506	1.13%
2023/07/17	15	43.95	0	0.00	43.90	15	4,362	0.34%
2023/07/14	21	43.80	0	0.00	43.90	21	4,331	0.48%
2023/07/13	45	43.97	1	43.80	43.80	44	4,278	1.03%
2023/07/12	35	43.85	0	0.00	43.95	35	4,234	0.83%
2023/07/11	10.1	44.00	0	0.00	43.90	10.1	4,244	0.24%
2023/07/07	1	43.80	1.4	43.98	43.95	-0.4	4,262	-0.01%
2023/07/06	1	44.05	1	44.10	44.10	0	4,269	0.00%
2023/06/30	1	44.45	1	44.60	44.40	0	4,174	0.00%
2023/06/28	2	44.50	0	0.00	44.60	2	4,159	0.05%
2023/06/21	0.8	44.20	0	0.00	44.20	0.8	4,105	0.02%
2023/06/19	1	44.10	0	0.00	44.05	1	4,050	0.02%
2023/06/16	0	0.00	1	44.20	43.95	-1	4,021	-0.02%
2023/06/14	1	43.90	1	44.00	44.00	0	4,073	0.00%
2023/06/13	2.1	44.08	1	44.00	44.00	1.1	4,061	0.03%
2023/06/12	1	44.40	0	0.00	44.35	1	4,045	0.02%
2023/06/09	0	0.00	1	44.65	44.60	-1	4,078	-0.02%
2023/06/07	0.6	44.40	0	0.00	44.40	0.6	4,153	0.01%
2023/05/29	1	43.90	0	0.00	43.85	1	4,269	0.02%
2023/05/26	0	0.00	0.1	44.00	43.90	-0.1	4,300	0.00%
2023/05/22	0.1	44.50	0	0.00	44.50	0.1	4,325	0.00%
2023/05/18	0.1	44.35	0	0.00	44.30	0.1	4,283	0.00%
2023/05/17	0	0.00	2.1	44.40	44.35	-2.1	4,286	-0.05%
2023/05/15	0	0.00	5	43.97	44.25	-5	4,280	-0.12%
2023/05/09	0	0.00	3	44.40	44.45	-3	4,258	-0.07%
2023/05/08	0	0.00	3	44.45	44.50	-3	4,277	-0.07%
2023/05/04	0	0.00	5	44.40	44.35	-5	4,275	-0.12%
2023/05/02	0	0.00	1	44.15	44.25	-1	4,341	-0.02%
2023/04/27	0.5	43.80	0	0.00	43.80	0.5	4,457	0.01%
2023/04/25	0	0.00	0.1	43.94	43.95	-0.1	4,484	0.00%
2023/04/24	0.1	43.90	4	43.85	43.90	-3.9	4,423	-0.09%
2023/04/20	0	0.00	6	43.55	43.50	-6	4,401	-0.14%
2023/04/14	0	0.00	1	43.60	43.65	-1	4,455	-0.02%
2023/04/11	0	0.00	1.6	43.94	44.10	-1.6	4,439	-0.04%
2023/04/10	0	0.00	1	43.45	43.60	-1	4,400	-0.02%
2023/04/06	0	0.00	1	43.25	43.40	-1	4,417	-0.02%
2023/03/30	1	43.05	0	0.00	43.20	1	4,966	0.02%
2023/03/21	0	0.00	5	42.85	42.70	-5	7,117	-0.07%
2023/03/20	0.1	42.69	0	0.00	42.70	0.1	7,146	0.00%
2023/03/17	2.7	42.82	0	0.00	42.65	2.7	7,223	0.04%
2023/03/14	2	42.55	0	0.00	42.60	2	7,079	0.03%
2023/03/13	1	42.45	0	0.00	42.85	1	7,074	0.01%
2023/03/10	3.2	42.81	1	42.75	42.85	2.2	7,074	0.03%
2023/03/09	0	0.00	15	43.25	43.25	-15	7,136	-0.21%
2023/03/08	13.2	43.28	61	43.06	43.25	-47.8	7,175	-0.67%
2023/03/03	0.1	44.20	0	0.00	44.35	0.1	7,085	0.00%
2023/03/02	2.1	43.94	0	0.00	44.20	2.1	7,104	0.03%
2023/03/01	2.5	44.12	0	0.00	44.10	2.5	7,089	0.04%
2023/02/24	0	0.00	2	44.55	44.75	-2	7,063	-0.03%
2023/02/23	0	0.00	4	44.51	44.50	-4	7,026	-0.06%
2023/02/20	0	0.00	1	43.45	43.75	-1	7,107	-0.01%
2023/02/16	20	42.70	1	42.40	42.55	19	7,193	0.26%
2023/02/13	2.2	41.99	1	42.15	42.10	1.2	7,215	0.02%
2023/02/10	2	41.93	2	42.10	42.20	0	7,206	0.00%
2023/02/06	2	42.13	1	42.00	42.00	1	7,251	0.01%
2023/01/31	3	42.67	3	42.15	42.15	0	7,253	0.00%
2023/01/30	0	0.00	4.3	43.00	42.95	-4.3	7,195	-0.06%
2023/01/16	0	0.00	2	42.45	42.60	-2	7,080	-0.03%
2023/01/12	0	0.00	0.2	41.95	41.95	-0.2	7,200	0.00%
2023/01/10	1	41.75	0	0.00	41.80	1	7,438	0.01%
2023/01/09	1	41.65	0	0.00	41.80	1	7,539	0.01%
2023/01/05	2	40.95	1	41.10	41.10	1	7,569	0.01%
2023/01/03	1	40.55	1	40.70	40.60	0	7,644	0.00%
2022/12/29	2	40.40	2	40.55	40.80	0	7,691	0.00%
2022/12/28	0	0.00	0.5	41.20	41.15	-0.5	7,725	-0.01%
2022/12/22	0.5	41.30	0	0.00	41.45	0.5	8,088	0.01%
2022/12/21	4	40.39	3	40.55	40.55	1	7,736	0.01%
2022/12/20	3	40.77	2	40.95	40.90	1	7,354	0.01%
2022/12/19	3	41.05	1	41.05	41.30	2	7,031	0.03%
2022/12/16	5	40.40	1	41.90	41.90	4	6,678	0.06%
2022/12/15	1	40.95	1	41.15	40.95	0	6,245	0.00%
2022/12/13	3.1	41.09	1	40.95	41.15	2.1	6,429	0.03%
2022/12/12	1	41.05	1	41.20	41.25	0	6,475	0.00%
2022/12/07	1	41.15	1	40.90	40.90	0	6,842	0.00%
2022/12/06	1	41.10	1	41.25	41.25	0	6,911	0.00%
2022/12/05	0	0.00	5	40.95	41.20	-5	6,924	-0.07%
2022/12/02	1.1	40.61	1	40.80	40.85	0.1	6,928	0.00%
2022/12/01	2	40.98	1	40.80	40.80	1	6,996	0.01%
2022/11/30	1	41.10	0	0.00	41.30	1	7,043	0.01%
2022/11/28	7	40.32	1	40.40	40.45	6	7,129	0.08%
2022/11/25	1	40.80	5	41.04	40.95	-4	7,193	-0.06%
2022/11/23	1	40.75	1	40.95	40.75	0	7,271	0.00%
2022/11/22	1	40.70	1	40.85	40.95	0	7,309	0.00%
2022/11/18	4	40.91	1	41.20	41.25	3	7,332	0.04%
2022/11/16	0.1	40.60	1	40.45	40.50	-0.9	7,276	-0.01%
2022/11/14	0	0.00	1	40.50	40.60	-1	7,216	-0.01%
2022/11/10	0	0.00	2	38.55	38.55	-2	7,136	-0.03%
2022/11/08	1	37.60	4	37.93	37.95	-3	7,211	-0.04%
2022/11/07	3	37.62	0	0.00	37.60	3	7,222	0.04%
2022/11/04	1	36.90	0	0.00	37.45	1	7,319	0.01%
2022/11/03	1	36.80	0	0.00	37.30	1	7,296	0.01%
2022/11/01	1	36.75	0	0.00	37.55	1	7,264	0.01%
2022/10/31	0	0.00	2	37.45	37.30	-2	7,299	-0.03%
2022/10/28	0	0.00	2	37.45	37.10	-2	7,370	-0.03%
2022/10/26	0	0.00	4	37.40	37.35	-4	7,423	-0.05%
2022/10/25	2	36.65	2	37.00	37.15	0	7,472	0.00%
2022/10/24	1	37.85	1	37.60	37.40	0	7,595	0.00%
2022/10/20	3.1	37.12	0	0.00	37.10	3.1	8,030	0.04%
2022/10/18	1	37.65	0	0.00	37.70	1	8,056	0.01%
2022/10/17	3	37.90	2	38.40	38.00	1	8,044	0.01%
2022/10/14	6	38.63	0	0.00	38.45	6	8,050	0.07%
2022/10/13	1	38.85	1	38.75	38.70	0	8,129	0.00%
2022/10/11	0	0.00	5	39.65	39.70	-5	8,320	-0.06%
2022/10/07	1	39.95	10	40.10	40.00	-9	8,353	-0.11%
2022/10/05	1	40.00	0	0.00	39.80	1	8,404	0.01%
2022/09/30	2	39.55	0	0.00	39.40	2	8,299	0.02%
2022/09/29	3	39.87	2	39.80	40.05	1	8,225	0.01%
2022/09/28	0	0.00	1	40.35	39.90	-1	8,058	-0.01%
2022/09/26	2	41.38	0	0.00	40.95	2	7,925	0.03%
2022/09/23	5.1	42.73	0	0.00	42.35	5.1	7,903	0.06%
2022/09/22	1	42.60	0	0.00	43.85	1	7,862	0.01%
2022/09/21	0	0.00	2	43.83	43.85	-2	7,700	-0.03%
2022/09/20	0	0.00	1	44.15	43.95	-1	7,532	-0.01%
2022/09/15	1	44.25	4	44.79	44.85	-3	7,214	-0.04%
2022/09/14	0	0.00	6	44.53	44.30	-6	7,263	-0.08%
2022/09/13	0	0.00	1	44.35	44.45	-1	7,393	-0.01%
2022/09/07	2.2	43.34	1	43.80	43.75	1.2	7,844	0.02%
2022/08/31	1	42.55	0	0.00	43.25	1	7,448	0.01%
2022/08/25	0	0.00	8	42.45	42.65	-8	7,355	-0.11%
2022/08/22	0	0.00	1	42.55	42.75	-1	7,368	-0.01%
2022/08/16	1	42.35	2	42.25	42.40	-1	7,294	-0.01%
2022/08/15	1	42.25	1	42.05	42.25	0	7,270	0.00%
2022/08/10	1	40.90	0	0.00	41.00	1	7,214	0.01%
2022/08/09	1	41.25	0	0.00	41.25	1	7,231	0.01%
2022/08/03	0	0.00	4	41.33	41.45	-4	7,299	-0.05%
2022/08/02	2	41.00	0	0.00	41.40	2	7,281	0.03%
2022/08/01	0	0.00	3	41.40	41.35	-3	7,234	-0.04%
2022/07/29	0	0.00	2	41.13	41.45	-2	7,210	-0.03%
2022/07/28	12	40.64	0	0.00	40.50	12	7,044	0.17%
2022/07/27	2	44.45	3	44.50	44.45	-1	6,806	-0.01%
2022/07/26	0	0.00	1	44.65	44.65	-1	6,605	-0.02%
2022/07/25	7	44.89	40	44.55	44.90	-33	6,528	-0.51%
2022/07/22	0	0.00	5	44.51	44.85	-5	6,469	-0.08%
2022/07/21	0	0.00	1	44.05	44.50	-1	6,390	-0.02%
2022/07/19	0	0.00	6	44.36	44.10	-6	6,176	-0.10%
2022/07/18	5	43.50	5	43.80	43.95	0	6,026	0.00%
2022/07/15	7	43.09	1	43.60	43.00	6	5,991	0.10%
2022/07/14	0	0.00	4	44.19	44.15	-4	5,924	-0.07%
2022/07/12	0	0.00	5	43.85	43.70	-5	5,875	-0.09%
2022/07/11	1	43.80	1	43.85	44.05	0	5,858	0.00%
2022/07/08	0.2	43.82	5	43.75	43.85	-4.8	5,876	-0.08%
2022/07/06	0	0.00	21	43.96	44.10	-21	5,892	-0.36%
2022/07/04	0	0.00	1	44.05	43.90	-1	5,812	-0.02%
2022/07/01	1	44.00	5	44.24	44.20	-4	5,772	-0.07%
2022/06/30	0	0.00	1	43.60	43.80	-1	5,702	-0.02%
2022/06/27	0	0.00	1	44.10	44.00	-1	5,730	-0.02%
2022/06/23	1	42.70	0	0.00	42.95	1	5,696	0.02%
2022/06/22	1	43.35	2	43.25	43.60	-1	5,547	-0.02%
2022/06/21	0	0.00	1	43.20	43.05	-1	5,378	-0.02%
2022/06/20	0	0.00	4	42.50	42.40	-4	5,189	-0.08%
2022/06/17	11	42.43	2	42.50	43.45	9	4,975	0.18%
2022/06/16	6	43.31	4	43.20	43.10	2	4,694	0.04%
2022/06/15	8	43.28	0	0.00	43.30	8	4,782	0.17%
2022/06/14	8	43.65	1	43.70	43.65	7	4,824	0.15%
2022/06/13	1	43.55	0	0.00	43.70	1	4,849	0.02%
2022/06/10	1	44.15	0	0.00	44.15	1	4,878	0.02%
2022/06/09	1	44.65	2	44.53	44.65	-1	4,884	-0.02%
2022/06/07	0.1	44.40	0	0.00	44.20	0.1	4,936	0.00%
2022/06/06	1	44.10	0	0.00	44.35	1	4,980	0.02%
2022/06/02	1	44.30	0	0.00	44.40	1	5,039	0.02%
2022/06/01	1	44.95	0	0.00	44.80	1	5,081	0.02%
2022/05/31	1	45.25	6	45.29	44.40	-5	5,086	-0.10%
2022/05/30	0	0.00	0.1	45.35	45.50	-0.1	5,005	0.00%
2022/05/27	0	0.00	1	44.95	45.20	-1	4,988	-0.02%
2022/05/25	0.1	44.65	6	44.63	44.75	-6	5,121	-0.12%
2022/05/20	0	0.00	4	43.85	44.00	-4	5,149	-0.08%
2022/05/19	9	43.98	0	0.00	43.65	9	5,152	0.17%
2022/05/12	1	44.70	5	44.58	44.40	-4	5,005	-0.08%
2022/05/11	1.1	45.51	0.1	45.65	45.30	1	4,990	0.02%
2022/05/10	0	0.00	3	46.00	46.15	-3	4,974	-0.06%
2022/05/06	0.1	47.00	0	0.00	47.20	0.1	5,016	0.00%
2022/05/05	0.3	47.43	1	47.45	47.45	-0.7	5,076	-0.01%
2022/05/04	0.1	47.40	0	0.00	47.45	0.1	5,089	0.00%
2022/05/03	1.1	47.55	0	0.00	47.50	1.1	5,156	0.02%
2022/04/29	0	0.00	5	47.98	48.10	-5	5,185	-0.10%
2022/04/27	1	46.60	0	0.00	47.10	1	5,045	0.02%
2022/04/22	0	0.00	1	47.55	47.55	-1	4,970	-0.02%
2022/04/21	2.5	47.52	1	47.80	47.70	1.5	4,967	0.03%
2022/04/20	0.1	47.05	7	46.95	47.35	-6.9	4,918	-0.14%
2022/04/19	0	0.00	1	46.80	46.95	-1	4,868	-0.02%
2022/04/18	2	46.45	3	46.52	46.55	-1	4,870	-0.02%
2022/04/15	1	47.00	0	0.00	46.90	1	4,815	0.02%
2022/04/14	1.2	47.39	0	0.00	47.20	1.2	4,803	0.02%
2022/04/13	0.3	47.48	0	0.00	47.50	0.3	4,793	0.01%
2022/04/12	0	47.45	0	0.00	47.20	0	4,759	0.00%
2022/04/08	20.1	47.95	0	0.00	47.80	20.1	4,698	0.43%
2022/04/06	0	0.00	3	48.15	48.45	-3	4,635	-0.06%
2022/04/01	2	48.05	0	0.00	48.00	2	4,572	0.04%
2022/03/31	1.4	48.60	0	0.00	48.60	1.4	4,523	0.03%
2022/03/30	0	0.00	1	48.40	48.50	-1	4,484	-0.02%
2022/03/29	1	48.35	0	0.00	48.40	1	4,595	0.02%
2022/03/28	0.1	48.07	0.2	48.15	48.10	-0.1	4,740	0.00%
2022/03/25	20	48.19	0	0.00	48.25	20	4,870	0.41%
2022/03/24	12.8	48.34	1	48.00	48.45	11.8	5,077	0.23%
2022/03/23	6	48.18	9	48.04	48.10	-3	5,547	-0.05%
2022/03/22	0.1	48.20	2	48.10	48.30	-1.9	5,665	-0.03%
2022/03/21	11	48.20	0	0.00	48.25	11	5,666	0.19%
2022/03/18	1	47.90	2	48.10	47.90	-1	5,639	-0.02%
2022/03/17	0	48.00	2	48.05	48.00	-2	5,546	-0.04%
2022/03/16	2	47.30	0	0.00	47.60	2	5,446	0.04%
2022/03/15	0	0.00	2.1	47.16	47.30	-2.1	5,432	-0.04%
2022/03/14	2	47.05	0	0.00	47.20	2	5,397	0.04%
2022/03/10	30.5	46.25	2.2	46.35	46.45	28.3	5,401	0.52%
2022/03/09	0	0.00	1	45.70	45.95	-1	5,381	-0.02%
2022/03/08	0.1	45.00	0	0.00	44.85	0.1	5,397	0.00%
2022/03/07	2	45.18	3	45.50	45.50	-1	5,444	-0.02%
2022/03/04	1	45.85	0	0.00	46.00	1	5,677	0.02%
2022/03/03	0	0.00	11	46.15	46.20	-11	5,775	-0.19%
2022/03/01	0	0.00	3	46.12	46.10	-3	6,284	-0.05%
2022/02/25	6	45.17	3	45.30	45.10	3	6,461	0.05%
2022/02/24	7.1	45.54	0	0.00	45.55	7.1	6,645	0.11%
2022/02/23	1	45.90	0	0.00	45.90	1	6,620	0.02%
2022/02/22	1	45.45	5	45.60	45.75	-4	6,639	-0.06%
2022/02/21	0	0.00	1	45.70	45.95	-1	6,681	-0.01%
2022/02/18	2	45.40	0	0.00	45.75	2	6,713	0.03%
2022/02/17	1	45.55	1	45.70	45.70	0	6,763	0.00%
2022/02/16	0	0.00	2	45.30	45.40	-2	6,800	-0.03%
2022/02/15	0	0.00	1	45.20	45.00	-1	6,848	-0.01%
2022/02/14	0	0.00	1	45.05	45.30	-1	6,887	-0.01%
2022/02/10	0	0.00	89	45.14	45.30	-89	6,861	-1.30%
2022/02/09	1	45.00	38	45.12	45.20	-37	6,866	-0.54%
2022/02/07	0	0.00	1	44.55	44.80	-1	6,799	-0.01%
2022/01/25	7.3	44.02	0	0.00	44.15	7.3	6,725	0.11%
2022/01/24	0	0.00	1	44.25	44.65	-1	6,700	-0.01%
2022/01/21	2	44.25	0	0.00	44.50	2	6,705	0.03%
2022/01/19	17	44.35	13	44.45	44.40	4	6,741	0.06%
2022/01/17	20.2	44.39	6	44.40	44.40	14.2	6,779	0.21%
2022/01/11	2	44.20	0	0.00	44.35	2	7,034	0.03%
2022/01/07	2	44.05	0	0.00	44.30	2	7,076	0.03%
2022/01/05	0	0.00	1	43.65	43.90	-1	7,110	-0.01%
2022/01/04	2.1	43.71	0	0.00	43.80	2.1	7,165	0.03%
2022/01/03	6	44.12	0	0.00	44.00	6	7,163	0.08%
2021/12/28	1	44.05	0	0.00	44.20	1	7,408	0.01%
2021/12/24	3	44.25	0	0.00	44.25	3	7,594	0.04%
2021/12/23	0	0.00	25	44.24	44.30	-25	7,666	-0.33%
2021/12/22	20	44.10	0.2	44.10	43.90	19.8	7,640	0.26%
2021/12/20	0	0.00	6.1	43.55	43.40	-6.1	7,443	-0.08%
2021/12/17	1.1	42.92	1	43.25	42.95	0.1	7,317	0.00%
2021/12/16	4	42.81	1	42.95	42.95	3	6,964	0.04%
2021/12/15	1	43.35	1	43.55	43.40	0	7,026	0.00%
2021/12/13	0	0.00	1	43.20	43.00	-1	7,641	-0.01%
2021/12/10	0	0.00	3	43.42	43.45	-3	7,685	-0.04%
2021/12/08	1	43.50	0	0.00	43.50	1	7,912	0.01%
2021/12/07	0	0.00	7	43.15	43.25	-7	7,889	-0.09%
2021/12/06	11	42.97	0	0.00	43.15	11	7,900	0.14%
2021/12/03	9	42.76	0	0.00	42.75	9	7,906	0.11%
2021/12/02	1	42.15	0	42.25	42.40	1	7,916	0.01%
2021/12/01	3	42.07	10	42.45	42.35	-7	7,893	-0.09%
2021/11/30	39	42.64	1	43.00	42.00	38	7,801	0.49%
2021/11/29	132	42.38	3	42.20	42.45	129	7,648	1.69%	大買/鉅額交易
2021/11/26	2	42.25	34.4	42.10	42.25	-32.4	7,690	-0.42%
2021/11/25	13	42.49	30	42.39	42.35	-17	7,640	-0.22%
2021/11/24	14.1	43.36	1	43.35	43.35	13.1	7,303	0.18%
2021/11/23	11.1	43.88	2	43.95	44.10	9.1	7,119	0.13%
2021/11/22	4	44.91	28	44.80	44.70	-24	6,948	-0.35%
2021/11/19	0	0.00	1	44.90	45.05	-1	6,982	-0.01%
2021/11/18	3	44.57	4	44.63	44.70	-1	6,995	-0.01%
2021/11/17	1	44.90	1	44.95	44.90	0	6,971	0.00%
2021/11/16	3	45.03	0	0.00	45.10	3	7,035	0.04%
2021/11/15	11	45.48	0	0.00	45.25	11	7,160	0.15%
2021/11/11	0	0.00	14.3	45.14	45.30	-14.3	7,452	-0.19%
2021/11/10	0	44.75	0	0.00	44.80	0	7,604	0.00%
2021/11/08	2	44.80	1	44.65	44.90	1	7,761	0.01%
2021/11/05	1	44.80	0	0.00	44.80	1	7,880	0.01%
2021/11/04	0	0.00	2	44.50	44.50	-2	7,989	-0.03%
2021/11/03	0.1	44.50	0	0.00	44.50	0.1	8,274	0.00%
2021/11/02	0	0.00	2.4	44.53	44.50	-2.4	8,560	-0.03%
2021/10/28	0	0.00	0.5	44.63	44.35	-0.5	10,635	0.00%
2021/10/27	3	44.35	0	0.00	44.30	3	10,946	0.03%
2021/10/26	1.6	44.56	0	0.00	44.50	1.6	11,126	0.01%
2021/10/25	1	44.85	0	0.00	44.60	1	11,240	0.01%
2021/10/22	0.2	45.08	1	45.10	44.85	-0.8	11,524	-0.01%
2021/10/21	2	44.60	3	44.75	44.60	-1	11,537	-0.01%
2021/10/20	5	44.81	0	0.00	44.75	5	11,540	0.04%
2021/10/19	3	45.10	1	45.25	45.15	2	11,564	0.02%
2021/10/18	0.1	45.55	0	0.00	45.45	0.1	11,571	0.00%
2021/10/15	1	45.50	0	0.00	45.50	1	11,647	0.01%
2021/10/14	3	45.22	1	45.70	45.35	2	11,653	0.02%
2021/10/13	1	45.30	1	45.30	45.40	0	11,712	0.00%
2021/10/12	2	45.15	1	45.55	45.45	1	11,714	0.01%
2021/10/08	0	0.00	16	45.70	45.85	-16	11,754	-0.14%
2021/10/07	1	45.60	0	0.00	45.80	1	11,867	0.01%
2021/10/06	0	0.00	1	45.60	45.65	-1	11,943	-0.01%
2021/10/05	2	45.00	1	45.35	45.30	1	11,992	0.01%
2021/10/04	0	0.00	5	45.50	45.45	-5	12,199	-0.04%
2021/10/01	1	45.00	51	45.36	45.35	-50	12,505	-0.40%
2021/09/30	3	45.60	20	45.75	45.60	-17	12,648	-0.13%
2021/09/29	1	45.80	0	0.00	45.80	1	12,769	0.01%
2021/09/28	0	0.00	1	46.40	46.35	-1	12,739	-0.01%
2021/09/27	3	46.40	2	46.50	46.45	1	12,777	0.01%
2021/09/24	0.2	46.40	2	46.53	46.45	-1.8	12,781	-0.01%
2021/09/23	1.1	46.11	0	0.00	46.15	1.1	12,802	0.01%
2021/09/22	0.2	45.30	0	0.00	45.60	0.2	12,728	0.00%
2021/09/17	20	45.34	24	45.26	45.00	-4	12,631	-0.03%
2021/09/16	0.2	46.40	10	46.33	46.50	-9.8	12,156	-0.08%
2021/09/15	1.1	46.09	55	46.31	46.35	-53.9	12,235	-0.44%
2021/09/14	10.3	46.60	20	46.46	46.50	-9.7	12,364	-0.08%
2021/09/13	20.1	45.80	9.3	45.68	45.90	10.8	12,543	0.09%
2021/09/10	1	44.80	20	44.72	44.95	-19	12,540	-0.15%
2021/09/09	10	44.37	0	0.00	44.35	10	12,815	0.08%
2021/09/08	5	44.75	29	44.66	44.75	-24	12,843	-0.19%
2021/09/07	2	44.95	3	45.00	45.15	-1	12,851	-0.01%
2021/09/06	5.1	44.81	0	0.00	44.90	5.1	12,856	0.04%
2021/09/03	7	45.03	1	45.05	45.10	6	12,872	0.05%
2021/09/02	4.9	45.08	0	0.00	44.85	4.9	12,909	0.04%
2021/09/01	5.1	45.48	4	45.55	45.65	1.1	12,873	0.01%
2021/08/31	1.1	44.45	1	44.50	44.90	0.1	12,807	0.00%
2021/08/30	1.2	44.53	7	44.59	44.70	-5.8	12,887	-0.05%
2021/08/27	3.3	44.23	11	44.31	44.20	-7.7	12,958	-0.06%
2021/08/26	10.3	43.74	3	43.65	43.65	7.3	13,077	0.06%
2021/08/25	5.1	43.91	1.2	44.20	43.95	3.9	13,179	0.03%
2021/08/24	1	43.60	24	43.84	43.80	-23	13,181	-0.17%
2021/08/23	4.2	43.83	3	43.80	43.60	1.2	13,450	0.01%
2021/08/20	3.1	43.12	2	43.40	43.00	1.1	13,560	0.01%
2021/08/19	6.7	43.60	3.7	43.63	43.35	3	13,576	0.02%
2021/08/18	13	43.96	15	43.59	44.10	-2	13,481	-0.01%
2021/08/17	18.3	43.90	1	43.75	43.75	17.3	13,358	0.13%
2021/08/16	8	45.01	23	45.06	44.60	-15	13,185	-0.11%
2021/08/13	27	45.69	1	45.65	45.60	26	13,220	0.20%
2021/08/12	1.1	45.58	0	0.00	45.75	1.1	13,236	0.01%
2021/08/11	2	45.58	33	45.44	45.60	-31	13,278	-0.23%
2021/08/10	3	45.63	3	45.65	45.55	0	13,322	0.00%
2021/08/09	11.1	45.46	5	45.83	45.85	6.1	13,401	0.05%
2021/08/06	34	46.14	18	46.19	46.05	16	13,317	0.12%
2021/08/05	90	46.35	34	46.49	46.35	56	13,269	0.42%
2021/08/04	38.2	51.96	5	51.90	51.90	33.2	12,479	0.27%
2021/08/03	8.5	51.91	7	51.87	52.10	1.5	12,408	0.01%
2021/08/02	26	51.71	1	51.80	51.80	25	12,169	0.21%
2021/07/30	5.2	51.87	0	0.00	51.80	5.2	11,948	0.04%
2021/07/29	50	52.15	2	52.30	52.40	48	11,920	0.40%
2021/07/28	14	52.03	12	52.02	52.10	2	11,887	0.02%
2021/07/27	5.1	52.94	0	0.00	53.00	5.1	11,895	0.04%
2021/07/26	5.2	53.11	0	0.00	53.10	5.2	11,977	0.04%
2021/07/23	5.5	52.78	11	52.53	52.80	-5.5	12,029	-0.05%
2021/07/22	1	52.50	4	52.30	52.20	-3	12,113	-0.02%
2021/07/21	1	51.80	21	52.39	52.50	-20	12,201	-0.16%
2021/07/20	0	0.00	9	52.11	52.00	-9	12,290	-0.07%
2021/07/19	0	0.00	6	52.27	52.50	-6	12,521	-0.05%
2021/07/15	12	52.04	1.3	51.92	51.90	10.7	13,526	0.08%
2021/07/14	7	52.30	6	52.53	52.50	1	13,811	0.01%
2021/07/13	0.2	52.40	5	52.80	52.60	-4.8	13,914	-0.03%
2021/07/12	1.3	52.50	10	52.63	52.70	-8.7	13,897	-0.06%
2021/07/09	6	52.73	3	52.70	52.80	3	14,021	0.02%
2021/07/08	14	52.91	8	52.74	53.00	6	13,910	0.04%
2021/07/07	0	0.00	4	51.48	51.70	-4	13,787	-0.03%
2021/07/06	16	50.80	0	0.00	51.00	16	13,683	0.12%
2021/07/05	0	0.00	8	50.99	51.00	-8	13,593	-0.06%
2021/07/02	10.2	50.90	10	50.50	50.50	0.2	13,581	0.00%
2021/07/01	1	50.60	5	50.70	50.60	-4	13,569	-0.03%
2021/06/30	45.2	50.94	1	50.90	50.70	44.2	13,613	0.32%
2021/06/29	0.4	50.80	15	50.80	50.70	-14.6	13,670	-0.11%
2021/06/28	0	0.00	1	51.00	50.90	-1	13,734	-0.01%
2021/06/25	22.1	50.49	26	50.84	50.60	-3.9	13,714	-0.03%
2021/06/24	8.2	50.41	6	50.57	50.30	2.2	13,678	0.02%
2021/06/23	27.2	50.77	14	50.55	50.50	13.2	13,718	0.10%
2021/06/22	10	50.85	8	50.84	50.80	2	13,538	0.01%
2021/06/21	5	50.04	0	0.00	50.00	5	13,225	0.04%
2021/06/18	22	50.57	0	0.00	50.40	22	13,154	0.17%
2021/06/17	0	0.00	1	51.00	51.10	-1	13,078	-0.01%
2021/06/16	5	50.74	4	51.08	51.10	1	13,141	0.01%
2021/06/15	11.2	50.70	26	50.80	50.70	-14.8	13,161	-0.11%
2021/06/11	1	50.50	25	50.70	50.70	-24	13,164	-0.18%
2021/06/10	1	50.50	0	0.00	50.60	1	13,104	0.01%
2021/06/09	1	50.50	15	50.60	50.60	-14	13,056	-0.11%
2021/06/08	5	50.92	1	51.00	50.90	4	12,995	0.03%
2021/06/07	3	50.93	1	51.50	51.10	2	12,983	0.02%
2021/06/04	8	51.29	4	51.63	51.40	4	12,861	0.03%
2021/06/03	19	51.79	1	51.90	51.80	18	12,799	0.14%
2021/06/02	7	51.43	8	51.68	51.90	-1	12,694	-0.01%
2021/06/01	3	51.43	5	51.60	51.60	-2	12,507	-0.02%
2021/05/31	0	0.00	14	51.77	51.90	-14	12,498	-0.11%
2021/05/28	6	50.03	5	50.40	50.40	1	12,277	0.01%
2021/05/27	0	0.00	6	50.18	50.20	-6	12,195	-0.05%
2021/05/26	3	49.95	0	0.00	50.10	3	12,238	0.02%
2021/05/25	2	50.15	3	50.40	50.30	-1	12,201	-0.01%
2021/05/24	15	50.27	10	50.40	50.30	5	12,192	0.04%
2021/05/21	23.1	52.17	16	50.98	50.60	7.1	12,257	0.06%
2021/05/20	21	49.68	12	50.15	50.10	9	12,231	0.07%
2021/05/19	6	49.53	17	49.82	49.85	-11	12,225	-0.09%
2021/05/18	57	48.98	3	49.77	49.95	54	12,155	0.44%
2021/05/17	3	47.92	90	48.07	48.45	-87	12,062	-0.72%
2021/05/14	9.7	49.08	30.2	49.17	49.00	-20.5	11,864	-0.17%
2021/05/13	25	47.97	3	48.52	47.95	22	11,669	0.19%
2021/05/12	57	49.12	18	47.80	48.55	39	11,431	0.34%
2021/05/11	17.1	50.84	55	50.48	50.10	-37.9	10,915	-0.35%
2021/05/10	7	50.79	0	0.00	50.90	7	10,572	0.07%
2021/05/07	32	50.30	42.3	50.29	50.30	-10.3	10,486	-0.10%
2021/05/06	24	50.04	16.8	50.01	50.40	7.2	10,473	0.07%
2021/05/05	6	49.12	32.2	49.55	49.30	-26.2	10,288	-0.25%
2021/05/04	29	49.12	27	48.77	48.55	2	10,187	0.02%
2021/05/03	12	49.59	20.2	49.68	49.60	-8.2	9,910	-0.08%
2021/04/29	15	50.05	96.8	50.07	49.95	-81.8	9,850	-0.83%
2021/04/28	0	0.00	26	50.29	50.20	-26	9,744	-0.27%
2021/04/27	8	50.78	8.2	50.35	50.30	-0.2	9,655	0.00%
2021/04/26	21.2	50.58	4	50.65	50.80	17.2	9,515	0.18%
2021/04/23	136	50.85	12	50.08	50.20	124	9,403	1.32%	大買/鉅額交易
2021/04/22	59	52.78	69.3	52.97	51.60	-10.3	9,290	-0.11%
2021/04/21	22	51.50	32	51.87	52.20	-10	8,729	-0.11%
2021/04/20	58	51.51	3	50.70	50.70	55	8,278	0.66%
2021/04/19	86.4	49.73	11	49.91	50.00	75.4	7,927	0.95%
2021/04/16	11	48.54	1	48.45	48.95	10	7,718	0.13%
2021/04/15	20.5	48.35	18	48.68	48.30	2.5	7,601	0.03%
2021/04/14	7	47.31	2	47.73	47.40	5	7,401	0.07%
2021/04/13	3	47.13	10	47.37	47.35	-7	7,295	-0.10%
2021/04/12	13.1	46.81	0	0.00	46.80	13.1	7,099	0.18%
2021/04/09	4	46.69	0	0.00	46.70	4	6,989	0.06%
2021/04/08	5	46.86	0	0.00	46.90	5	6,896	0.07%
2021/04/07	16	46.86	11	46.80	47.00	5	6,870	0.07%
2021/04/06	1	47.05	2	47.05	47.10	-1	6,824	-0.01%
2021/04/01	7	47.35	1	47.70	47.10	6	6,725	0.09%
2021/03/31	14	47.16	10	47.25	47.80	4	6,566	0.06%
2021/03/30	0.3	46.75	1	46.95	46.80	-0.7	6,465	-0.01%
2021/03/29	7	46.54	0	0.00	46.80	7	6,422	0.11%
2021/03/26	8	46.34	2	46.53	46.50	6	6,376	0.09%
2021/03/25	1	45.90	6	45.93	46.00	-5	6,283	-0.08%
2021/03/24	5	45.87	0	0.00	45.90	5	6,329	0.08%
2021/03/23	0	0.00	3	45.80	45.95	-3	6,426	-0.05%
2021/03/22	22	45.38	51	45.74	45.80	-29	6,406	-0.45%
2021/03/19	10	44.05	0	0.00	44.40	10	6,194	0.16%
2021/03/18	0.3	44.23	5	44.65	44.35	-4.7	6,098	-0.08%
2021/03/17	1	43.90	18	44.00	44.00	-17	6,039	-0.28%
2021/03/16	3	44.05	1	44.00	44.05	2	6,002	0.03%
2021/03/12	4	43.71	6	44.05	43.90	-2	6,002	-0.03%
2021/03/11	5	43.95	0	0.00	43.90	5	6,049	0.08%
2021/03/10	19	43.84	0	0.00	43.75	19	6,056	0.31%
2021/03/05	3	42.75	0	0.00	43.15	3	5,986	0.05%
2021/03/04	7	43.06	0	0.00	43.20	7	6,171	0.11%
2021/03/03	0	0.00	1	43.25	43.10	-1	6,118	-0.02%
2021/02/23	0	0.00	1	42.80	43.00	-1	5,737	-0.02%
2021/02/22	6	42.04	0	0.00	42.75	6	5,668	0.11%
2021/02/17	0	0.00	2	41.40	41.15	-2	5,481	-0.04%
2021/02/03	0	0.00	1	41.00	41.05	-1	5,632	-0.02%
2021/02/01	1	40.35	0	0.00	40.45	1	5,633	0.02%
2021/01/29	1	40.10	0	0.00	40.00	1	5,625	0.02%
2021/01/26	9	40.59	0	0.00	40.55	9	5,524	0.16%
2021/01/22	1	40.55	0	0.00	40.75	1	5,522	0.02%
2021/01/21	2	41.13	2.1	41.29	41.05	-0.1	5,465	0.00%
2021/01/20	12	41.32	0	0.00	41.45	12	5,505	0.22%
2021/01/18	1	41.50	0	0.00	41.85	1	5,371	0.02%
2021/01/15	4	41.83	0	0.00	41.80	4	5,318	0.08%
2021/01/14	1	42.55	0	0.00	42.55	1	5,250	0.02%
2021/01/06	2	43.05	0	0.00	43.15	2	5,240	0.04%
2021/01/05	4	42.95	6	43.09	43.00	-2	5,213	-0.04%
2021/01/04	2	42.95	2	43.25	43.00	0	5,242	0.00%
2020/12/31	0	0.00	2	43.45	43.20	-2	5,242	-0.04%
2020/12/29	1	43.10	1	43.30	43.20	0	5,246	0.00%
2020/12/28	8	42.93	0	0.00	43.05	8	5,247	0.15%
2020/12/23	1	42.25	0	0.00	42.25	1	5,206	0.02%
2020/12/22	0	0.00	2	42.75	42.70	-2	5,163	-0.04%
2020/12/21	1	42.80	1	43.25	43.05	0	5,223	0.00%
2020/12/18	2	42.90	0	0.00	42.50	2	5,168	0.04%
2020/12/17	11	43.05	1	42.95	42.80	10	5,127	0.20%
2020/12/16	0	0.00	4	43.71	43.85	-4	5,058	-0.08%
2020/12/14	3	43.08	0	0.00	42.80	3	5,079	0.06%
2020/12/11	1	43.60	0	0.00	43.10	1	5,063	0.02%
2020/12/10	2	43.55	0	0.00	43.65	2	5,056	0.04%
2020/12/09	2	44.00	0	0.00	43.90	2	5,078	0.04%
2020/12/08	0	0.00	1	44.05	44.00	-1	5,048	-0.02%
2020/12/04	0	0.00	2	44.15	43.95	-2	5,006	-0.04%
2020/12/03	0	0.00	4	43.76	43.60	-4	4,959	-0.08%
2020/12/02	0	0.00	4	43.30	43.25	-4	4,938	-0.08%
2020/12/01	6	43.35	0	0.00	43.30	6	4,945	0.12%
2020/11/30	23	43.79	4	44.13	43.30	19	5,032	0.38%
2020/11/27	0	0.00	0.5	44.00	44.10	-0.5	4,964	-0.01%
2020/11/26	0	0.00	0.2	44.00	44.00	-0.2	5,023	0.00%
2020/11/25	0	0.00	0.5	43.93	43.70	-0.5	5,101	-0.01%
2020/11/24	6	43.97	0	0.00	43.75	6	5,153	0.12%
2020/11/23	6	44.17	2	44.30	44.15	4	5,153	0.08%
2020/11/19	0	0.00	6	44.35	44.25	-6	5,208	-0.12%
2020/11/18	0	0.00	2	44.40	44.50	-2	5,247	-0.04%
2020/11/17	0.6	44.09	3	43.90	44.40	-2.4	5,292	-0.05%
2020/11/16	6.3	43.90	0	0.00	43.95	6.3	5,341	0.12%
2020/11/13	1.9	43.08	0	0.00	43.70	1.9	5,425	0.03%
2020/11/12	0	0.00	2	43.60	43.70	-2	5,598	-0.04%
2020/11/11	0	0.00	9	43.12	43.65	-9	5,728	-0.16%
2020/11/10	0	0.00	3	42.35	42.25	-3	5,651	-0.05%
2020/11/06	3	41.87	0	0.00	41.85	3	5,732	0.05%
2020/11/05	1	41.95	1	42.10	42.00	0	5,762	0.00%
2020/11/04	1.4	41.93	1	42.15	42.20	0.4	5,803	0.01%
2020/11/03	5	42.05	6	41.93	42.00	-1	5,862	-0.02%
2020/10/30	5	41.02	0	0.00	41.15	5	6,007	0.08%
2020/10/28	0	0.00	16	41.79	41.90	-16	6,086	-0.26%
2020/10/22	0	0.00	13	41.43	41.45	-13	6,588	-0.20%
2020/10/21	0	0.00	1	41.30	41.00	-1	6,647	-0.02%
2020/10/19	0	0.00	1	41.15	41.00	-1	7,223	-0.01%
2020/10/15	0	0.00	5	40.55	40.40	-5	7,855	-0.06%
2020/10/14	1	40.55	0	0.00	40.30	1	8,023	0.01%
2020/10/12	3	40.72	0	0.00	40.70	3	8,301	0.04%
2020/10/08	10	40.90	0	0.00	41.10	10	8,409	0.12%
2020/10/07	11	41.29	0	0.00	41.20	11	8,492	0.13%
2020/10/06	0	0.00	3	41.63	41.80	-3	8,616	-0.03%
2020/09/24	1	40.20	0	0.00	40.20	1	9,298	0.01%
2020/09/22	4	41.50	5	41.65	41.50	-1	9,410	-0.01%
2020/09/17	1	42.50	0	0.00	42.40	1	9,619	0.01%
2020/09/16	0	0.00	6	42.73	42.80	-6	9,691	-0.06%
2020/09/15	3	42.48	0.1	42.70	42.70	2.9	9,731	0.03%
2020/09/14	0	0.00	3	42.85	42.90	-3	9,983	-0.03%
2020/09/11	0	0.00	16	42.33	42.20	-16	10,016	-0.16%
2020/09/10	1	42.45	1	42.50	42.60	0	10,141	0.00%
2020/09/09	0	0.00	2	42.30	42.60	-2	10,222	-0.02%
2020/09/08	3	42.40	0	0.00	42.35	3	10,239	0.03%
2020/09/07	0	0.00	1	41.80	42.30	-1	10,295	-0.01%
2020/09/04	2	41.60	2	41.63	41.70	0	10,346	0.00%
2020/09/03	0	0.00	1	42.20	41.75	-1	10,357	-0.01%
2020/09/02	5	41.73	0	0.00	41.60	5	10,356	0.05%
2020/09/01	2	42.13	0	0.00	42.00	2	10,269	0.02%
2020/08/31	2	42.85	0	0.00	42.50	2	10,251	0.02%
2020/08/28	4	42.60	0	0.00	42.45	4	10,255	0.04%
2020/08/26	2	42.90	0	0.00	42.85	2	10,358	0.02%
2020/08/25	3.5	43.48	0	0.00	43.35	3.5	10,359	0.03%
2020/08/24	0	0.00	7	43.49	43.30	-7	10,380	-0.07%
2020/08/21	1	42.65	11	43.09	43.40	-10	10,375	-0.10%
2020/08/20	0	0.00	5	42.24	42.25	-5	10,332	-0.05%
2020/08/19	5	43.40	2	43.88	43.15	3	10,235	0.03%
2020/08/18	0	0.00	13	43.23	43.30	-13	10,122	-0.13%
2020/08/17	0.5	42.60	7	42.39	42.50	-6.5	9,938	-0.07%
2020/08/14	1	41.70	2	41.70	41.50	-1	9,800	-0.01%
2020/08/13	0	0.00	10	41.35	41.10	-10	9,837	-0.10%
2020/08/11	0	0.00	6	40.91	40.95	-6	9,856	-0.06%
2020/08/07	1	41.20	3	41.05	41.05	-2	9,923	-0.02%
2020/08/06	6	41.04	25	41.15	41.05	-19	9,862	-0.19%
2020/08/05	13	40.57	6	40.96	40.85	7	9,848	0.07%
2020/08/04	23	40.10	0	0.00	40.45	23	9,789	0.23%
2020/08/03	9	40.02	1	40.05	40.00	8	9,814	0.08%
2020/07/30	8	39.64	0	0.00	40.00	8	9,681	0.08%
2020/07/29	8	39.87	0	0.00	39.65	8	9,649	0.08%
2020/07/28	19	40.17	10	40.00	39.80	9	9,557	0.09%
2020/07/27	6	41.13	0	0.00	40.70	6	9,504	0.06%
2020/07/24	1	42.00	0	0.00	41.85	1	9,416	0.01%
2020/07/23	46	42.04	6	41.95	41.90	40	9,392	0.43%
2020/07/22	14	46.23	0	0.00	46.30	14	8,867	0.16%
2020/07/21	10.5	46.47	8.1	46.26	46.45	2.4	8,589	0.03%
2020/07/20	5.5	45.45	10	45.50	45.50	-4.5	8,305	-0.05%
2020/07/16	27	45.73	0	0.00	45.40	27	8,127	0.33%
2020/07/14	0	0.00	11	46.51	46.50	-11	7,886	-0.14%
2020/07/13	0.5	46.15	10	46.38	46.40	-9.5	7,835	-0.12%
2020/07/10	15	46.15	3	46.67	46.30	12	7,797	0.15%
2020/07/09	9.5	46.23	3	46.67	46.05	6.5	7,768	0.08%
2020/07/08	0	0.00	6	45.78	45.80	-6	7,614	-0.08%
2020/07/07	5	46.30	0	0.00	45.75	5	7,485	0.07%
2020/07/06	0	0.00	5	45.50	45.60	-5	7,467	-0.07%
2020/07/03	0.4	44.90	12	45.00	45.00	-11.6	7,630	-0.15%
2020/07/01	0.5	44.10	4	44.43	44.10	-3.5	7,680	-0.05%
2020/06/30	0	0.00	24	43.99	43.60	-24	7,687	-0.31%
2020/06/29	5	43.26	0	0.00	43.25	5	7,673	0.07%
2020/06/24	0	0.00	1	43.60	43.45	-1	7,611	-0.01%
2020/06/23	1	43.20	0	0.00	43.25	1	7,624	0.01%
2020/06/22	22	43.45	0	0.00	43.20	22	7,638	0.29%
2020/06/19	21	43.05	22	43.68	43.45	-1	7,656	-0.01%
2020/06/18	0	0.00	6	43.20	43.35	-6	7,514	-0.08%
2020/06/17	13	43.46	0	0.00	43.40	13	7,581	0.17%
2020/06/15	9	43.65	0	0.00	43.60	9	7,802	0.12%
2020/06/12	0	0.00	3	43.80	44.05	-3	7,882	-0.04%
2020/06/11	1	44.50	1	44.20	44.15	0	8,061	0.00%
2020/06/10	2	44.70	0	0.00	44.80	2	8,170	0.02%
2020/06/09	0	0.00	10	45.00	44.85	-10	8,391	-0.12%
2020/06/08	2	45.20	0	0.00	45.15	2	8,503	0.02%
2020/06/05	0	44.90	1	45.15	45.20	-1	8,609	-0.01%
2020/06/03	0	0.00	10	45.18	45.20	-10	8,776	-0.11%
2020/06/02	3	44.35	0	0.00	44.40	3	8,730	0.03%
2020/06/01	0	0.00	11	44.16	44.10	-11	8,719	-0.13%
2020/05/28	1	43.60	0	0.00	43.25	1	8,961	0.01%
2020/05/27	11	43.80	4	44.15	43.70	7	9,102	0.08%
2020/05/21	0	0.00	3	44.00	44.00	-3	9,627	-0.03%
2020/05/18	0	0.00	3	42.97	43.60	-3	9,637	-0.03%
2020/05/15	0	0.00	1	44.05	43.95	-1	9,604	-0.01%
2020/05/14	2	43.55	1	43.50	43.80	1	9,578	0.01%
2020/05/12	0	0.00	10	44.40	44.20	-10	9,677	-0.10%
2020/05/11	1	44.65	61	44.45	44.50	-60	9,678	-0.62%
2020/05/08	71	44.06	0	0.00	44.00	71	9,653	0.74%
2020/05/04	13	42.68	0	0.00	43.05	13	9,786	0.13%
2020/04/29	0	0.00	2	42.78	42.95	-2	9,944	-0.02%
2020/04/28	1	42.20	0	0.00	42.05	1	10,132	0.01%
2020/04/27	15	42.45	0	0.00	42.25	15	10,494	0.14%
2020/04/24	1	41.45	0	0.00	41.70	1	10,487	0.01%
2020/04/23	6	41.69	0	0.00	41.60	6	10,479	0.06%
2020/04/22	3	41.48	0	0.00	41.55	3	10,401	0.03%
2020/04/20	0	0.00	10	43.35	43.35	-10	10,376	-0.10%
2020/04/16	0	0.00	2	43.35	43.25	-2	10,348	-0.02%
2020/04/15	0	0.00	10	42.95	43.35	-10	10,336	-0.10%
2020/04/14	0	0.00	122	42.21	42.70	-122	10,303	-1.18%	大賣/鉅額交易
2020/04/09	5	41.56	0	0.00	42.00	5	10,474	0.05%
2020/04/08	3	42.33	16	42.29	42.00	-13	10,466	-0.12%
2020/04/07	0	0.00	15	39.84	39.90	-15	10,282	-0.15%
2020/04/01	22	38.76	8	39.00	38.60	14	10,306	0.14%
2020/03/31	0	0.00	2	39.30	39.40	-2	10,241	-0.02%
2020/03/30	110	39.07	2.1	39.11	39.10	107.9	10,235	1.05%	大買/鉅額交易
2020/03/26	10	38.95	0	0.00	38.80	10	10,427	0.10%
2020/03/25	1	40.10	2	39.95	39.20	-1	10,617	-0.01%
2020/03/24	13	39.36	0	0.00	39.00	13	10,621	0.12%
2020/03/23	5	37.65	3.1	38.10	38.10	1.9	10,554	0.02%
2020/03/20	20	37.91	30.9	38.21	39.20	-10.9	10,520	-0.10%
2020/03/19	1	35.90	16	35.71	35.65	-15	10,417	-0.14%
2020/03/18	4	37.83	10	38.15	37.50	-6	10,315	-0.06%
2020/03/17	0	0.00	151	38.58	38.25	-151	10,372	-1.46%	大賣/鉅額交易
2020/03/16	13	39.88	0	0.00	39.80	13	10,261	0.13%
2020/03/13	15	39.75	11	39.89	41.00	4	10,129	0.04%
2020/03/11	2	42.10	0	0.00	42.55	2	9,859	0.02%
2020/03/10	3	41.95	1	42.25	42.00	2	9,779	0.02%
2020/03/06	1	43.30	0	0.00	43.65	1	9,687	0.01%
2020/03/04	0	0.00	13	43.36	43.40	-13	9,816	-0.13%
2020/03/03	20	43.70	1	44.25	43.10	19	9,770	0.19%
2020/03/02	7	43.21	0	0.00	43.90	7	9,544	0.07%
2020/02/26	0	0.00	3	44.25	44.30	-3	9,576	-0.03%
2020/02/25	19	44.90	0	0.00	44.85	19	9,458	0.20%
2020/02/24	9	45.66	0	0.00	46.15	9	9,339	0.10%
2020/02/20	20	46.10	0	0.00	46.15	20	9,598	0.21%
2020/02/19	0	0.00	8.5	47.29	47.20	-8.5	9,635	-0.09%
2020/02/14	0	0.00	10	46.65	46.95	-10	9,959	-0.10%
2020/02/13	10	45.95	1	46.00	46.45	9	9,912	0.09%
2020/02/10	0	0.00	6	45.30	45.80	-6	9,865	-0.06%
2020/02/07	2	45.28	4	45.58	45.80	-2	9,872	-0.02%
2020/02/06	0	0.00	10	46.00	45.95	-10	9,857	-0.10%
2020/02/05	10	45.10	2	45.30	45.10	8	9,833	0.08%
2020/02/04	4	45.45	0	0.00	45.50	4	9,720	0.04%
2020/01/30	4	46.13	0	0.00	44.90	4	9,480	0.04%
2020/01/17	0	0.00	2	48.83	48.85	-2	9,088	-0.02%
2020/01/16	8	48.50	4	48.50	48.50	4	9,115	0.04%
2020/01/15	22	48.65	0	48.50	48.50	22	9,122	0.24%
2020/01/13	5	48.78	0	0.00	48.95	5	9,156	0.05%
2020/01/09	0	0.00	10	49.00	48.95	-10	9,330	-0.11%
2020/01/08	0	0.00	10	48.50	48.55	-10	9,340	-0.11%
2020/01/07	10	48.40	200	48.00	48.35	-190	9,292	-2.04%	大賣/鉅額交易
2020/01/06	10	48.20	0	0.00	48.30	10	9,220	0.11%
2020/01/03	1	48.50	1	48.80	48.80	0	9,166	0.00%
2020/01/02	2	48.43	16	48.69	48.90	-14	9,097	-0.15%
2019/12/30	0	0.00	5	48.63	48.15	-5	8,980	-0.06%
2019/12/27	20	47.34	0	0.00	47.70	20	8,848	0.23%
2019/12/26	14	47.17	0	0.00	47.30	14	8,806	0.16%
2019/12/25	7	47.10	0	0.00	47.25	7	8,788	0.08%
2019/12/20	0	0.00	15	48.08	47.80	-15	8,446	-0.18%
2019/12/19	200	47.95	2	47.95	47.70	198	8,222	2.41%	大買/鉅額交易
2019/12/17	0	0.00	0.2	47.40	47.65	-0.2	8,245	0.00%
2019/12/12	1.4	47.37	61	47.03	47.45	-59.6	8,048	-0.74%
2019/12/06	0	0.00	25	46.34	46.45	-25	7,852	-0.32%
2019/12/05	1	45.70	0	0.00	45.80	1	7,814	0.01%
2019/12/04	0	0.00	1	46.00	46.10	-1	7,818	-0.01%
2019/12/03	0	0.00	20	46.17	46.00	-20	7,806	-0.26%
2019/11/29	9	45.56	0	0.00	45.45	9	7,722	0.12%
2019/11/26	0	0.00	4	46.55	46.10	-4	7,779	-0.05%
2019/11/25	2	46.35	0	0.00	46.15	2	7,539	0.03%
2019/11/21	30	45.94	8	46.15	46.15	22	7,518	0.29%
2019/11/20	3	45.50	45	45.74	46.20	-42	7,419	-0.57%
2019/11/18	72	44.85	52	44.84	44.85	20	7,071	0.28%
2019/11/15	14	44.33	0	0.00	44.75	14	6,977	0.20%
2019/11/14	2	43.28	0	0.00	43.30	2	6,850	0.03%
2019/11/11	0	0.00	2	42.95	42.80	-2	7,016	-0.03%
2019/11/05	1	43.25	0	0.00	43.45	1	7,078	0.01%
2019/11/01	2	43.20	0	0.00	43.10	2	7,128	0.03%
2019/10/31	0	0.00	0.8	43.05	43.05	-0.8	7,196	-0.01%
2019/10/25	0	0.00	12	43.88	43.70	-12	7,146	-0.17%
2019/10/24	0	0.00	1	44.35	43.95	-1	7,173	-0.01%
2019/10/23	14	43.68	0	0.00	43.75	14	7,298	0.19%
2019/10/22	1	44.40	0	0.00	44.15	1	7,586	0.01%
2019/10/21	10	43.85	27	44.12	44.20	-17	7,765	-0.22%
2019/10/18	1	43.50	0	0.00	43.50	1	7,825	0.01%
2019/10/17	0	0.00	4	43.45	43.40	-4	7,793	-0.05%
2019/10/14	0	0.00	2	42.70	42.90	-2	7,831	-0.03%
2019/10/09	6	42.30	0	0.00	42.30	6	7,918	0.08%
2019/10/08	0	0.00	2	42.75	42.85	-2	8,176	-0.02%
2019/10/07	3	42.15	0	0.00	42.40	3	8,461	0.04%
2019/10/04	4	42.05	0	0.00	42.05	4	8,578	0.05%
2019/10/03	3	42.43	0	0.00	42.35	3	8,621	0.03%
2019/10/02	13	42.72	0	0.00	42.70	13	8,608	0.15%
2019/09/26	2	43.35	0	0.00	43.45	2	8,722	0.02%
2019/09/25	12	43.18	0	0.00	43.25	12	8,789	0.14%
2019/09/24	10	43.15	0	0.00	43.30	10	8,733	0.11%
2019/09/23	10	43.50	0	0.00	43.15	10	8,802	0.11%
2019/09/20	10	43.75	0	0.00	43.65	10	8,875	0.11%
2019/09/19	10	43.60	0	0.00	43.60	10	8,840	0.11%
2019/09/17	0	0.00	1	43.95	44.00	-1	8,786	-0.01%
2019/09/16	1	44.25	15	44.63	44.25	-14	8,897	-0.16%
2019/09/11	12	43.61	0	0.00	43.65	12	8,937	0.13%
2019/09/10	2	43.95	0	0.00	43.85	2	8,897	0.02%
2019/09/06	2	44.08	4	44.25	43.85	-2	8,824	-0.02%
2019/09/05	0.1	44.00	1	44.10	44.05	-0.9	8,838	-0.01%
2019/09/03	4	44.13	9	44.05	44.30	-5	8,927	-0.06%
2019/09/02	0	0.00	26	43.46	43.65	-26	8,847	-0.29%
2019/08/30	0	0.00	13	42.85	43.00	-13	8,811	-0.15%
2019/08/29	0	0.00	1	42.15	42.15	-1	8,775	-0.01%
2019/08/26	19	42.07	0	0.00	42.25	19	8,891	0.21%
2019/08/23	2	42.30	20	42.50	42.50	-18	9,011	-0.20%
2019/08/22	10	41.95	0	0.00	41.95	10	9,065	0.11%
2019/08/21	22	42.10	0	0.00	42.05	22	9,188	0.24%
2019/08/20	31	42.20	0	0.00	42.50	31	9,198	0.34%
2019/08/19	5	42.77	0	0.00	42.60	5	9,228	0.05%
2019/08/16	23	42.37	0	0.00	42.70	23	9,224	0.25%
2019/08/15	2	41.85	19	42.14	41.80	-17	9,144	-0.19%
2019/08/14	0	0.00	12	41.23	41.35	-12	9,127	-0.13%
2019/08/13	10	40.40	0	0.00	40.40	10	9,205	0.11%
2019/08/12	12	40.78	0	0.00	41.00	12	9,418	0.13%
2019/08/08	0.6	41.20	16	41.24	41.20	-15.4	9,680	-0.16%
2019/08/07	0	0.00	1	40.85	40.45	-1	9,608	-0.01%
2019/08/06	10	40.50	0	0.00	40.65	10	9,668	0.10%
2019/08/05	6	41.20	6	41.54	41.20	0	9,598	0.00%
2019/07/31	0.2	41.80	0	0.00	41.80	0.2	9,412	0.00%
2019/07/30	2	42.15	0	0.00	42.10	2	9,369	0.02%
2019/07/25	6	42.45	4	42.40	42.10	2	9,293	0.02%
2019/07/24	1	43.00	0	0.00	42.90	1	9,150	0.01%
2019/07/23	0	0.00	100	46.35	46.80	-100	8,840	-1.13%
2019/07/22	4	46.46	0	0.00	46.35	4	8,623	0.05%
2019/07/18	0	0.00	0	46.40	46.40	0	8,411	0.00%
2019/07/16	0	0.00	11	46.34	46.40	-11	8,514	-0.13%
2019/07/15	110.2	45.89	29	45.68	46.05	81.2	8,419	0.96%	大買/
2019/07/12	1	45.80	1	46.15	46.10	0	8,407	0.00%
2019/07/11	4	47.43	176	46.79	47.15	-172	8,162	-2.11%	大賣/鉅額交易
2019/07/09	0	0.00	2	48.45	48.05	-2	7,845	-0.03%
2019/07/08	10	47.95	0	0.00	48.00	10	7,781	0.13%
2019/07/05	0	0.00	2	48.35	48.45	-2	7,877	-0.03%
2019/07/04	17	47.39	11	47.50	47.60	6	7,931	0.08%
2019/07/02	75	48.55	4	48.53	48.60	71	7,954	0.89%
2019/07/01	100	47.95	0	0.00	47.70	100	7,920	1.26%
2019/06/28	12	48.01	0	0.00	47.55	12	8,046	0.15%
2019/06/27	0	0.00	8	48.42	48.90	-8	8,111	-0.10%
2019/06/25	3	46.98	170	46.89	47.30	-167	8,220	-2.03%	大賣/鉅額交易
2019/06/24	0	0.00	2	47.48	47.45	-2	8,370	-0.02%
2019/06/20	0	0.00	1	47.65	47.65	-1	8,506	-0.01%
2019/06/19	0	0.00	6	47.26	47.40	-6	8,616	-0.07%
2019/06/18	0	0.00	2	46.88	47.00	-2	8,755	-0.02%
2019/06/13	2	45.85	0	0.00	46.15	2	9,195	0.02%
2019/06/12	5	46.40	1	46.70	46.75	4	9,288	0.04%
2019/06/11	170	46.17	3	46.50	46.75	167	9,272	1.80%	大買/鉅額交易
2019/06/10	0.5	45.70	0	0.00	45.90	0.5	9,217	0.01%
2019/06/06	0	0.00	1	46.00	45.85	-1	9,214	-0.01%
2019/06/04	2	45.40	3	45.63	45.30	-1	9,153	-0.01%
2019/06/03	3	45.63	4	45.09	45.50	-1	9,094	-0.01%
2019/05/31	0	0.00	1	44.90	45.10	-1	9,022	-0.01%
2019/05/30	3	44.85	9	44.64	44.95	-6	8,920	-0.07%
2019/05/29	0	0.00	8	43.69	43.85	-8	8,859	-0.09%
2019/05/28	11	43.15	0	0.00	43.00	11	8,848	0.12%
2019/05/23	1.8	43.90	6	44.15	43.90	-4.3	8,963	-0.05%
2019/05/22	0	0.00	2	44.00	43.90	-2	9,000	-0.02%
2019/05/21	1	44.00	0	0.00	44.40	1	9,103	0.01%
2019/05/20	5	43.70	1	43.90	44.00	4	8,995	0.04%
2019/05/17	0	0.00	10	43.70	43.75	-10	8,910	-0.11%
2019/05/14	8	40.66	0	0.00	41.00	8	8,615	0.09%
2019/05/09	0	0.00	3	41.85	41.85	-3	8,817	-0.03%
2019/05/08	1	42.05	8	42.24	42.05	-7	8,908	-0.08%
2019/05/06	0.5	41.55	0	0.00	41.60	0.5	9,016	0.01%
2019/05/03	0.5	42.15	0	0.00	42.35	0.5	9,044	0.01%
2019/05/02	0	0.00	1	42.00	42.05	-1	9,095	-0.01%
2019/04/26	0	0.00	4	41.10	41.10	-4	9,178	-0.04%
2019/04/25	0.2	40.90	0	0.00	41.00	0.2	9,173	0.00%
2019/04/24	0	0.00	4	41.08	40.90	-4	9,213	-0.04%
2019/04/22	6	40.85	1	41.05	40.60	5	9,219	0.05%
2019/04/19	0.5	41.20	0	0.00	41.40	0.5	9,239	0.01%
2019/04/18	2	41.30	0	0.00	41.15	2	9,356	0.02%
2019/04/16	2	41.35	0	0.00	41.75	2	9,363	0.02%
2019/04/15	0.5	41.50	0	0.00	41.65	0.5	9,403	0.01%
2019/04/12	5.5	41.45	9	41.64	41.65	-3.5	9,392	-0.04%
2019/04/11	0	0.00	60	41.45	41.65	-60	9,363	-0.64%
2019/04/08	0	0.00	2	41.10	41.30	-2	9,098	-0.02%
2019/04/03	0.5	41.20	4	41.35	41.30	-3.5	9,000	-0.04%
2019/04/02	0	0.00	9	41.23	41.25	-9	8,939	-0.10%
2019/04/01	4	40.60	0	0.00	40.50	4	8,800	0.05%
2019/03/29	2	39.63	0	0.00	40.10	2	8,582	0.02%
2019/03/28	0.5	39.70	0	0.00	39.85	0.5	8,537	0.01%
2019/03/26	8	39.60	8	39.60	40.00	0	8,306	0.00%
2019/03/25	11	39.25	0	0.00	40.00	11	8,302	0.13%
2019/03/22	1	39.00	50	40.00	39.50	-49	8,312	-0.59%
2019/03/21	1.5	39.30	7	39.17	39.50	-5.5	8,244	-0.07%
2019/03/20	0	0.00	1	38.05	38.00	-1	8,073	-0.01%
2019/03/19	2	37.68	0	0.00	38.00	2	8,033	0.02%
2019/03/18	7	38.04	1	37.75	37.65	6	7,933	0.08%
2019/03/14	1	38.60	0	0.00	38.90	1	7,436	0.01%
2019/03/13	1	38.75	23	38.77	38.90	-22	7,467	-0.29%
2019/03/12	20	38.21	2	38.45	38.35	18	7,498	0.24%
2019/03/11	3	37.57	0	0.00	37.95	3	7,762	0.04%
2019/03/08	0	0.00	8	37.99	38.00	-8	7,914	-0.10%
2019/03/04	7	38.01	0	0.00	38.25	7	8,420	0.08%
2019/02/26	1	38.60	6	38.69	38.60	-5	8,290	-0.06%
2019/02/25	11	38.02	0	0.00	37.85	11	8,173	0.13%
2019/02/22	4	38.35	3	38.45	38.85	1	8,063	0.01%
2019/02/21	6.5	38.80	2	38.40	38.85	4.5	8,021	0.06%
2019/02/20	2.8	38.15	11	38.28	38.35	-8.2	7,926	-0.10%
2019/02/19	0	0.00	3	37.87	37.95	-3	7,842	-0.04%
2019/02/18	0.5	37.40	2	38.00	37.40	-1.5	7,891	-0.02%
2019/02/14	1	37.75	1	38.20	38.00	0	7,890	0.00%
2019/02/13	2	37.58	1	37.75	38.00	1	7,854	0.01%
2019/02/12	0	0.00	5	37.11	37.30	-5	7,742	-0.06%
2019/02/11	5	36.02	1	36.65	36.45	4	7,717	0.05%
2019/01/30	0	0.00	2	36.60	36.45	-2	7,672	-0.03%
2019/01/29	4	35.59	2	36.00	36.00	2	7,644	0.03%
2019/01/28	2	36.03	1	36.10	36.20	1	7,736	0.01%
2019/01/25	0.5	36.00	1	36.20	36.20	-0.5	7,800	-0.01%
2019/01/24	5.5	35.73	2	36.00	36.00	3.5	7,945	0.04%
2019/01/23	0.4	35.90	0	0.00	36.00	0.4	8,101	0.01%
2019/01/22	5	35.69	0	0.00	35.80	5	8,201	0.06%
2019/01/21	8.9	35.85	8	36.05	36.15	0.9	8,631	0.01%
2019/01/18	0	0.00	2	36.00	36.15	-2	8,858	-0.02%
2019/01/17	2	35.20	0	0.00	35.70	2	8,937	0.02%
2019/01/16	0	0.00	102	35.25	35.50	-102	9,121	-1.12%	大賣/鉅額交易
2019/01/15	5	34.86	0	0.00	35.05	5	9,394	0.05%
2019/01/14	102	35.09	0	0.00	35.05	102	9,407	1.08%	大買/鉅額交易
2019/01/11	1	36.05	0	0.00	36.00	1	9,493	0.01%
2019/01/07	0	0.00	1	34.70	34.85	-1	9,327	-0.01%
2019/01/03	3	33.85	0	0.00	33.90	3	9,553	0.03%
2018/12/28	4	34.03	0	0.00	33.95	4	9,772	0.04%
2018/12/26	1	33.75	0	0.00	33.40	1	9,966	0.01%
2018/12/25	1	33.90	0	0.00	33.80	1	10,006	0.01%
2018/12/21	0	0.00	1	34.40	34.40	-1	10,593	-0.01%
2018/12/18	2	34.65	0	0.00	34.40	2	11,188	0.02%
2018/12/17	0	0.00	5	34.74	34.80	-5	11,458	-0.04%
2018/12/14	1	33.80	0	0.00	34.00	1	11,563	0.01%
2018/12/10	0	0.00	4	33.05	33.00	-4	12,208	-0.03%
2018/12/07	4	33.45	0	0.00	33.50	4	12,491	0.03%
2018/12/06	2	33.23	7	33.20	33.15	-5	12,755	-0.04%
2018/12/04	5	33.76	0	0.00	33.85	5	13,328	0.04%
2018/12/03	3	33.85	0	0.00	34.50	3	13,054	0.02%
2018/11/30	1	33.35	66	33.00	33.70	-65	12,980	-0.50%
2018/11/29	64	32.68	0	0.00	32.65	64	12,808	0.50%
2018/11/28	2	32.60	0	0.00	33.05	2	12,834	0.02%
2018/11/27	1	32.00	0	0.00	32.30	1	12,886	0.01%
2018/11/23	11	32.60	0	0.00	32.55	11	13,101	0.08%
2018/11/21	1	33.00	0.5	33.10	33.00	0.5	13,322	0.00%
2018/11/20	5	33.54	0	0.00	33.25	5	13,395	0.04%
2018/11/19	1	33.60	0	0.00	33.65	1	13,400	0.01%
2018/11/16	0	0.00	9	33.60	33.95	-9	13,464	-0.07%
2018/11/15	2	33.20	2	33.25	33.40	0	13,415	0.00%
2018/11/14	0.1	33.30	0	0.00	33.50	0.1	13,387	0.00%
2018/11/13	0	0.00	3	33.35	33.70	-3	13,394	-0.02%
2018/11/09	9	33.18	0	0.00	33.05	9	13,652	0.07%
2018/11/08	2	33.80	8	34.60	33.60	-6	13,827	-0.04%
2018/11/06	2	32.20	0	0.00	32.40	2	14,257	0.01%
2018/11/05	3	32.35	0	0.00	32.45	3	14,236	0.02%
2018/11/02	0	0.00	3	34.30	34.10	-3	14,161	-0.02%
2018/10/31	5	32.35	1	32.20	32.75	4	14,010	0.03%
2018/10/30	2	31.45	0	0.00	31.70	2	13,873	0.01%
2018/10/29	1	30.70	2	30.70	30.75	-1	13,814	-0.01%
2018/10/26	13	33.52	0	0.00	32.10	13	13,497	0.10%
2018/10/25	5	33.40	0	0.00	33.50	5	13,365	0.04%
2018/10/24	0	0.00	1	33.55	33.55	-1	13,288	-0.01%
2018/10/23	20	34.53	5	35.59	34.00	15	13,176	0.11%
2018/10/22	1	36.35	0	0.00	36.35	1	12,958	0.01%
2018/10/18	1	37.30	0	0.00	37.40	1	13,155	0.01%
2018/10/16	12	37.98	0	0.00	37.90	12	13,290	0.09%
2018/10/15	10	38.24	1	38.00	38.10	9	13,344	0.07%
2018/10/12	6	37.92	1	39.00	39.00	5	13,399	0.04%
2018/10/11	5	37.90	4	38.60	38.15	1	13,503	0.01%
2018/10/09	1	40.15	9	40.02	39.55	-8	13,264	-0.06%
2018/10/08	5	39.61	2	39.80	39.30	3	13,141	0.02%
2018/10/05	0	0.00	3	40.07	40.15	-3	13,094	-0.02%
2018/10/03	0	0.00	0.9	40.30	40.50	-0.9	12,898	-0.01%
2018/10/02	5	40.35	0	0.00	40.15	5	13,007	0.04%
2018/10/01	0	0.00	2	41.55	41.40	-2	12,975	-0.02%
2018/09/28	0	0.00	8	41.23	41.50	-8	12,967	-0.06%
2018/09/27	0	0.00	6	40.37	40.55	-6	12,655	-0.05%
2018/09/26	12	39.70	10	39.80	39.60	2	12,455	0.02%
2018/09/25	9	40.25	15	40.90	40.00	-6	12,385	-0.05%
2018/09/21	1	40.05	9	40.76	41.25	-8	12,178	-0.07%
2018/09/20	3	39.08	2	39.33	39.45	1	11,855	0.01%
2018/09/19	1	38.20	3	38.47	38.65	-2	11,684	-0.02%
2018/09/18	1	36.65	2	37.13	37.00	-1	11,452	-0.01%
2018/09/17	3	36.65	0	0.00	36.40	3	11,425	0.03%
2018/09/14	4	37.23	5	38.08	37.80	-1	11,333	-0.01%
2018/09/13	5	36.48	4	36.79	37.00	1	11,114	0.01%
2018/09/11	43	36.19	35.3	36.25	36.10	7.7	10,759	0.07%
2018/09/10	6	38.90	0	0.00	38.40	6	10,261	0.06%
2018/09/07	13	39.93	0	0.00	39.90	13	10,150	0.13%
2018/09/06	0	0.00	0.2	39.85	39.90	-0.2	10,134	0.00%
2018/09/05	8	40.64	1	41.10	40.45	7	10,048	0.07%
2018/09/04	2	41.30	3	41.60	41.10	-1	10,051	-0.01%
2018/09/03	20	40.94	0	0.00	40.80	20	9,914	0.20%
2018/08/31	3	41.73	2	42.00	41.85	1	9,866	0.01%
2018/08/30	2	42.90	0	0.00	41.95	2	9,720	0.02%
2018/08/29	0	0.00	29	44.86	45.40	-29	9,464	-0.31%
2018/08/28	0	0.00	0.4	44.75	44.85	-0.4	9,363	0.00%
2018/08/27	0	0.00	2	45.25	45.50	-2	9,384	-0.02%
2018/08/23	3	44.93	3	45.20	44.50	0	9,581	0.00%
2018/08/22	0	0.00	31.3	44.89	44.80	-31.3	9,544	-0.33%
2018/08/21	0	0.00	1	44.80	44.85	-1	9,568	-0.01%
2018/08/20	3	44.20	0.3	44.20	44.35	2.7	9,518	0.03%
2018/08/15	1	43.35	0	0.00	43.50	1	9,180	0.01%
2018/08/14	5	43.65	20	43.23	44.10	-15	9,033	-0.17%
2018/08/13	0	0.00	14	41.93	42.10	-14	8,677	-0.16%
2018/08/10	1	41.25	0.1	41.25	41.30	0.9	8,668	0.01%
2018/08/09	1	41.60	0	0.00	41.55	1	8,761	0.01%
2018/08/08	21	42.20	4	41.99	42.15	17	8,824	0.19%
2018/08/07	0	0.00	1	41.20	41.10	-1	8,774	-0.01%
2018/08/06	0	0.00	1	41.00	41.00	-1	8,836	-0.01%
2018/08/03	0	0.00	4	40.65	40.80	-4	8,786	-0.05%
2018/07/31	0	0.00	1	40.70	40.80	-1	8,793	-0.01%
2018/07/27	5	41.25	0	0.00	40.60	5	8,790	0.06%
2018/07/26	10	41.05	11	41.37	41.75	-1	8,832	-0.01%
2018/07/25	1	39.70	3	40.05	39.55	-2	8,732	-0.02%
2018/07/18	4	36.01	4	36.55	36.80	0	8,828	0.00%
2018/07/17	1	35.40	0	0.00	35.60	1	8,739	0.01%
2018/07/09	0	0.00	5.3	35.06	35.25	-5.3	8,605	-0.06%
2018/07/03	0	0.00	1	34.50	34.50	-1	8,446	-0.01%
2018/06/29	0	0.00	1	33.50	33.50	-1	8,165	-0.01%
2018/06/25	1	32.70	0	0.00	32.75	1	7,756	0.01%
2018/06/22	0	0.00	1	33.50	33.70	-1	7,675	-0.01%
2018/06/21	5	32.65	0	0.00	33.25	5	7,549	0.07%
2018/06/20	0	0.00	1	33.00	33.10	-1	7,454	-0.01%
2018/06/19	0	0.00	14.6	32.70	32.65	-14.6	7,326	-0.20%
2018/06/14	0.5	33.25	0	0.00	33.40	0.5	7,145	0.01%
2018/05/31	1	32.50	0	0.00	33.05	1	7,103	0.01%
2018/05/28	0	0.00	5.5	33.57	33.50	-5.5	6,679	-0.08%
2018/05/25	5	33.35	1	33.50	33.55	4	6,710	0.06%
2018/05/24	0	0.00	2	34.00	33.85	-2	6,729	-0.03%
2018/05/22	1	34.95	0	0.00	34.30	1	6,622	0.02%
2018/05/21	2	35.10	2	35.10	35.25	0	6,581	0.00%
2018/05/17	5	34.17	3	33.70	34.10	2	6,387	0.03%
2018/05/16	2	33.55	5	34.03	33.75	-3	6,223	-0.05%
2018/05/15	3	33.05	0	0.00	33.75	3	6,089	0.05%
2018/05/11	5	32.90	0	0.00	33.00	5	6,018	0.08%
2018/05/10	0	0.00	117	33.01	33.00	-117	6,005	-1.95%	大賣/鉅額交易
2018/05/07	0	0.00	5	31.75	31.50	-5	5,623	-0.09%
2018/05/04	0	0.00	1	31.20	31.65	-1	5,489	-0.02%
2018/05/03	1	31.40	3	31.90	31.00	-2	5,440	-0.04%
2018/05/02	0	0.00	6	32.34	32.05	-6	5,299	-0.11%
2018/04/30	2	31.80	0	0.00	31.75	2	5,080	0.04%
2018/04/27	9	31.93	0	0.00	31.75	9	4,954	0.18%
2018/04/26	0	0.00	153	31.61	31.30	-153	4,875	-3.14%	大賣/鉅額交易
2018/04/25	0	0.00	2	30.73	30.70	-2	4,731	-0.04%
2018/04/24	11	31.66	2.1	31.36	30.90	8.9	4,645	0.19%
2018/04/20	0	0.00	1	30.55	30.40	-1	4,408	-0.02%
2018/04/03	40	28.16	0.1	28.50	28.25	39.9	5,117	0.78%
2018/04/02	1	28.60	0	0.00	28.70	1	5,156	0.02%
2018/03/21	0.6	29.20	0	0.00	29.25	0.6	5,459	0.01%
2018/03/15	1	29.50	0	0.00	29.45	1	5,488	0.02%
2018/03/12	0	0.00	20	29.00	29.60	-20	5,416	-0.37%
2018/03/08	20	27.40	0	0.00	27.45	20	5,519	0.36%
2018/02/26	102	28.30	0	0.00	28.35	102	5,345	1.91%	大買/鉅額交易
2018/02/23	0	0.00	5	28.40	28.40	-5	5,287	-0.09%
2018/01/30	2	29.75	90	29.90	29.75	-88	4,706	-1.87%
2018/01/26	0	0.00	1	30.05	30.30	-1	4,648	-0.02%
2018/01/23	0	0.00	4	30.00	30.20	-4	4,546	-0.09%
2018/01/22	4	29.98	1	30.20	30.25	3	4,503	0.07%
2018/01/19	4	30.35	0	0.00	30.50	4	4,432	0.09%
2018/01/18	1	30.80	0	0.00	30.75	1	4,385	0.02%
2018/01/17	0	0.00	2	30.90	30.90	-2	4,345	-0.05%
2018/01/15	2	30.40	0	0.00	30.40	2	4,140	0.05%
2018/01/10	0	0.00	2	30.23	30.50	-2	3,737	-0.05%
2018/01/09	17	30.40	18	30.31	30.40	-1	3,655	-0.03%
2018/01/04	90	28.78	0	0.00	28.60	90	3,220	2.79%