亞泥 (1102)-凱基-信義券商分點個股進出

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－凱基-信義券商分點個股進出

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

凱基-信義券商分點個股進出
凱基-信義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	2	44.05	0	0.00	43.90	2	6,994	0.03%
2024/11/21	0	0.00	1	43.85	43.70	-1	6,994	-0.01%
2024/11/20	1	43.90	0	0.00	43.75	1	6,994	0.01%
2024/11/19	3	44.12	0	0.00	44.00	3	6,950	0.04%
2024/11/11	0	0.00	10	46.65	46.45	-10	7,177	-0.14%
2024/11/08	1	47.55	10	47.30	47.55	-9	7,164	-0.13%
2024/11/06	0	0.00	1	47.60	47.05	-1	7,377	-0.01%
2024/11/05	1	47.05	0	0.00	47.60	1	7,396	0.01%
2024/11/01	1	46.35	1	46.35	46.30	0	7,609	0.00%
2024/10/28	1	46.95	0	0.00	46.75	1	7,907	0.01%
2024/10/23	1	46.30	0	0.00	46.30	1	8,106	0.01%
2024/10/21	1	46.95	0	0.00	47.00	1	8,420	0.01%
2024/10/17	0	0.00	3	46.60	47.00	-3	9,394	-0.03%
2024/10/16	2	45.65	0	0.00	45.70	2	9,647	0.02%
2024/10/15	1	46.30	0	0.00	46.55	1	9,707	0.01%
2024/10/14	1	45.85	0	0.00	46.00	1	9,786	0.01%
2024/10/07	2	47.25	0	0.00	47.35	2	10,071	0.02%
2024/10/01	0	0.00	1	47.55	47.45	-1	10,115	-0.01%
2024/09/30	10	47.85	10	46.72	47.75	0	10,352	0.00%
2024/09/27	0	0.00	1	46.60	46.65	-1	10,509	-0.01%
2024/09/26	40	46.10	1.4	45.99	46.20	38.6	10,585	0.36%
2024/09/25	0	0.00	4	45.55	45.80	-4	10,445	-0.04%
2024/09/20	1	44.55	0	0.00	45.00	1	10,412	0.01%
2024/09/18	1	45.10	1	45.30	44.80	0	10,747	0.00%
2024/09/16	1	44.95	0	0.00	45.00	1	11,008	0.01%
2024/09/12	1	44.40	0	0.00	44.70	1	11,467	0.01%
2024/09/11	1	44.50	0	0.00	44.50	1	11,452	0.01%
2024/09/10	1	44.80	0	0.00	44.85	1	11,497	0.01%
2024/08/30	1	44.65	0	0.00	45.10	1	11,428	0.01%
2024/08/29	2	44.95	5	45.00	44.90	-3	11,392	-0.03%
2024/08/28	1	44.65	0	0.00	44.90	1	11,586	0.01%
2024/08/23	1	44.80	0	0.00	44.95	1	11,621	0.01%
2024/08/21	1	44.10	0	0.00	44.25	1	11,622	0.01%
2024/08/19	1	44.20	32	44.20	44.35	-31	11,612	-0.27%
2024/08/16	0	0.00	3	44.10	44.15	-3	11,627	-0.03%
2024/08/15	1	43.85	0	0.00	43.70	1	11,530	0.01%
2024/08/13	0	0.00	1	43.15	43.60	-1	11,638	-0.01%
2024/08/12	1	43.20	0	0.00	43.50	1	11,714	0.01%
2024/08/08	0	0.00	10	42.30	42.35	-10	11,781	-0.08%
2024/08/06	0	0.00	4	41.53	41.70	-4	11,996	-0.03%
2024/08/05	4.4	39.87	7	39.87	40.35	-2.6	11,837	-0.02%
2024/08/02	4	40.85	0	0.00	41.45	4	11,774	0.03%
2024/08/01	3.1	40.94	0	0.00	41.20	3.1	11,815	0.03%
2024/07/31	7.1	41.02	0	0.00	41.45	7.1	11,747	0.06%
2024/07/30	3.1	41.05	0	0.00	41.30	3.1	11,630	0.03%
2024/07/29	0.2	41.28	0	0.00	41.60	0.2	11,634	0.00%
2024/07/26	2.1	40.76	0	0.00	41.05	2.1	11,614	0.02%
2024/07/22	1.1	40.51	0	0.00	40.90	1.1	11,411	0.01%
2024/07/19	4.2	40.60	0	0.00	40.95	4.2	11,270	0.04%
2024/07/18	4.3	41.18	0	0.00	41.75	4.3	10,970	0.04%
2024/07/16	0	0.00	2	44.85	44.80	-2	10,141	-0.02%
2024/07/12	0	0.00	57	45.30	45.70	-57	9,851	-0.58%
2024/07/11	0	0.00	10	44.91	45.05	-10	9,710	-0.10%
2024/07/10	0	0.00	2	44.45	44.40	-2	9,603	-0.02%
2024/07/08	0	0.00	2	44.88	44.70	-2	9,451	-0.02%
2024/07/04	0	0.00	3.7	45.71	45.95	-3.7	9,345	-0.04%
2024/07/03	0	0.00	5	45.19	45.65	-5	9,090	-0.06%
2024/07/02	0	0.00	2	44.18	44.05	-2	8,712	-0.02%
2024/06/27	0.3	43.00	1	43.50	43.85	-0.7	8,374	-0.01%
2024/06/26	0	0.00	1	43.65	43.50	-1	8,226	-0.01%
2024/06/25	1	43.60	0	0.00	43.60	1	8,095	0.01%
2024/06/24	0	0.00	1	44.45	44.85	-1	7,943	-0.01%
2024/06/21	0	0.00	2	44.23	44.55	-2	7,576	-0.03%
2024/06/14	0	0.00	97	41.65	41.80	-97	6,735	-1.44%
2024/06/12	0	0.00	1	41.80	41.45	-1	6,833	-0.01%
2024/06/11	1	41.50	0	0.00	41.40	1	6,864	0.01%
2024/06/04	1	41.20	1	41.50	41.20	0	6,668	0.00%
2024/06/03	1	41.65	0	0.00	41.60	1	6,611	0.02%
2024/05/30	0	0.00	1	42.20	42.00	-1	6,383	-0.02%
2024/05/29	1.1	42.99	0.8	42.75	42.80	0.3	6,264	0.00%
2024/05/27	0	0.00	300	43.65	43.60	-300	6,127	-4.90%	大賣/鉅額交易
2024/05/22	0.1	44.00	0	0.00	43.90	0.1	5,991	0.00%
2024/05/17	50	44.93	0	0.00	44.60	50	5,735	0.87%
2024/05/16	0.1	45.70	1	45.75	45.75	-1	5,597	-0.02%
2024/05/15	50	45.65	1	45.75	45.60	49	5,397	0.91%
2024/05/14	0	0.00	1	45.60	45.60	-1	5,340	-0.02%
2024/05/10	95	45.88	2	45.95	46.00	93	5,076	1.83%
2024/05/09	50	43.65	0	0.00	43.45	50	4,714	1.06%
2024/05/08	55	44.08	1	44.15	43.90	54	4,665	1.16%
2024/05/07	0	0.00	5	44.05	44.20	-5	4,625	-0.11%
2024/05/06	5	44.10	1	44.45	44.50	4	4,514	0.09%
2024/05/03	0	0.00	2	43.98	43.95	-2	4,357	-0.05%
2024/05/02	0	0.00	3	43.67	43.80	-3	4,276	-0.07%
2024/04/30	0	0.00	2	43.68	43.70	-2	4,198	-0.05%
2024/04/29	0	0.00	3	43.35	43.60	-3	4,094	-0.07%
2024/04/25	0	0.00	1	42.45	42.50	-1	3,953	-0.03%
2024/04/24	0	0.00	1	42.55	42.45	-1	3,984	-0.03%
2024/04/23	2	42.75	1	42.95	42.90	1	4,026	0.02%
2024/04/22	0	0.00	1	42.55	42.70	-1	4,025	-0.02%
2024/04/19	0.3	41.65	1	41.85	42.00	-0.7	3,948	-0.02%
2024/04/18	0.1	42.00	1	41.85	42.15	-1	3,849	-0.02%
2024/04/16	0	0.00	1	41.45	41.40	-1	3,746	-0.03%
2024/04/15	0	0.00	1	42.10	42.05	-1	3,683	-0.03%
2024/04/12	0	0.00	1	41.85	41.80	-1	3,647	-0.03%
2024/04/11	0	0.00	1	42.10	42.05	-1	3,591	-0.03%
2024/04/08	0	0.00	2	41.75	41.75	-2	3,611	-0.06%
2024/04/03	2	41.23	1	41.80	41.15	1	3,582	0.03%
2024/04/01	0	0.00	2	41.40	41.35	-2	3,586	-0.06%
2024/03/28	1	41.05	1	40.95	40.95	0	3,643	0.00%
2024/03/27	0	0.00	1	41.15	41.20	-1	3,834	-0.03%
2024/03/26	0	0.00	1	41.35	41.60	-1	4,133	-0.02%
2024/03/25	0	0.00	1	41.30	41.30	-1	4,416	-0.02%
2024/03/22	0	0.00	1	41.30	41.25	-1	4,778	-0.02%
2024/03/21	0	0.00	1	41.35	41.35	-1	5,023	-0.02%
2024/03/20	2	40.70	0.8	41.05	40.70	1.2	5,232	0.02%
2024/03/19	0	0.00	2	40.98	40.55	-2	5,272	-0.04%
2024/03/18	0	0.00	1	41.35	41.10	-1	5,280	-0.02%
2024/03/15	0	0.00	0	41.05	41.10	0	5,298	0.00%
2024/03/13	0	0.00	1	40.50	40.35	-1	5,166	-0.02%
2024/03/12	0	0.00	1	40.55	40.60	-1	5,123	-0.02%
2024/03/11	0	0.00	1	40.30	40.40	-1	5,111	-0.02%
2024/03/07	1	40.05	7	39.95	40.35	-6	5,207	-0.12%
2024/03/05	1	40.05	0	0.00	40.05	1	5,238	0.02%
2024/03/04	1	40.00	0	0.00	40.05	1	5,249	0.02%
2024/02/29	0	0.00	1	40.30	40.45	-1	5,327	-0.02%
2024/02/22	0	0.00	1	40.30	40.40	-1	5,391	-0.02%
2024/02/21	0	0.00	1	40.30	40.30	-1	5,433	-0.02%
2024/02/20	1	40.20	1	40.05	40.20	0	5,500	0.00%
2024/02/16	0	0.00	3	39.35	39.60	-3	5,773	-0.05%
2024/02/05	1	39.55	0	0.00	39.45	1	5,791	0.02%
2024/02/02	1	39.95	0	0.00	40.05	1	5,772	0.02%
2024/02/01	1	39.90	0	0.00	40.05	1	5,808	0.02%
2024/01/30	1	39.60	0	0.00	39.80	1	5,813	0.02%
2024/01/26	1	39.95	0	0.00	40.10	1	5,858	0.02%
2024/01/25	2	39.85	0	0.00	40.00	2	5,901	0.03%
2024/01/24	0	0.00	7	39.90	39.90	-7	5,916	-0.12%
2024/01/23	8	39.65	0	0.00	39.75	8	5,964	0.13%
2024/01/22	2	39.50	0	0.00	39.55	2	6,017	0.03%
2024/01/19	1	39.35	0	0.00	39.40	1	6,031	0.02%
2024/01/18	1	39.30	0	0.00	39.30	1	6,045	0.02%
2024/01/17	1	39.65	0	0.00	39.35	1	6,033	0.02%
2024/01/16	3	40.08	0	0.00	39.95	3	5,978	0.05%
2024/01/09	0	0.00	1	41.00	41.00	-1	6,348	-0.02%
2023/12/28	1	41.25	0	0.00	41.25	1	6,531	0.02%
2023/12/27	1	41.20	0	0.00	41.10	1	6,539	0.02%
2023/12/26	1	41.05	0	0.00	41.10	1	6,546	0.02%
2023/12/25	0	0.00	1	40.65	40.75	-1	6,540	-0.02%
2023/12/21	0.2	40.80	0	0.00	40.30	0.2	6,334	0.00%
2023/12/20	1.2	41.03	0	0.00	40.75	1.2	6,024	0.02%
2023/12/18	1	42.15	0	0.00	42.00	1	5,384	0.02%
2023/12/15	1	42.55	0	0.00	42.25	1	5,127	0.02%
2023/12/14	24	42.26	0	0.00	42.30	24	4,873	0.49%
2023/12/12	1	42.20	0	0.00	42.15	1	4,768	0.02%
2023/12/08	1	41.75	0	0.00	41.80	1	4,730	0.02%
2023/12/07	1	41.65	0	0.00	41.60	1	4,710	0.02%
2023/12/06	1	41.80	0	0.00	41.70	1	4,730	0.02%
2023/12/05	1	41.70	0	0.00	41.60	1	4,736	0.02%
2023/12/04	2	41.73	0	0.00	41.75	2	4,711	0.04%
2023/11/28	0	0.00	1	42.10	42.10	-1	4,567	-0.02%
2023/11/24	2	41.68	0	0.00	41.60	2	4,589	0.04%
2023/11/23	2	41.63	0	0.00	41.70	2	4,596	0.04%
2023/11/22	1	41.60	0	0.00	41.60	1	4,626	0.02%
2023/11/21	1	41.60	0	0.00	41.70	1	4,655	0.02%
2023/11/17	1	41.60	0	0.00	41.45	1	4,557	0.02%
2023/11/15	1	41.00	0	0.00	41.05	1	4,431	0.02%
2023/11/14	1	40.35	0	0.00	40.10	1	4,281	0.02%
2023/11/10	2	40.43	1	40.50	40.35	1	4,326	0.02%
2023/11/09	1	40.50	0	0.00	40.40	1	4,383	0.02%
2023/11/08	2	40.38	0	0.00	40.35	2	4,423	0.05%
2023/11/07	1	40.35	0	0.00	40.40	1	4,445	0.02%
2023/11/06	1	40.40	0	0.00	40.40	1	4,451	0.02%
2023/11/03	1	40.25	0	0.00	40.25	1	4,460	0.02%
2023/10/31	1	39.95	0	0.00	40.00	1	4,651	0.02%
2023/10/27	1	39.60	0	0.00	39.40	1	4,669	0.02%
2023/10/26	1	39.10	0	0.00	39.10	1	4,743	0.02%
2023/10/25	1	38.95	0	0.00	38.95	1	4,777	0.02%
2023/10/24	1	39.15	0	0.00	39.00	1	4,872	0.02%
2023/10/23	1	38.95	0	0.00	38.85	1	5,022	0.02%
2023/10/20	1	39.15	0	0.00	38.95	1	5,244	0.02%
2023/10/19	1	39.20	0	0.00	39.15	1	5,489	0.02%
2023/10/18	11.3	39.45	0	0.00	39.05	11.3	5,756	0.20%
2023/10/11	0	0.00	2	40.30	40.35	-2	6,565	-0.03%
2023/10/05	1	39.25	0	0.00	39.35	1	6,550	0.02%
2023/10/03	1.1	39.36	0	0.00	39.40	1.1	6,524	0.02%
2023/10/02	2	39.48	0	0.00	39.50	2	6,557	0.03%
2023/09/28	1	39.85	0	0.00	39.75	1	6,572	0.02%
2023/09/27	2	39.73	0	0.00	39.80	2	6,593	0.03%
2023/09/26	0.1	39.85	0	0.00	39.75	0.1	6,601	0.00%
2023/09/25	1	39.75	0	0.00	39.70	1	6,583	0.02%
2023/09/22	0.1	39.85	0	0.00	39.65	0.1	6,620	0.00%
2023/09/21	1.2	39.81	0	0.00	39.65	1.2	6,649	0.02%
2023/09/20	0.4	40.30	0	0.00	40.05	0.4	6,625	0.01%
2023/09/19	1	40.40	0	0.00	40.30	1	6,627	0.02%
2023/09/15	1	40.40	0	0.00	40.45	1	6,752	0.01%
2023/09/13	0.1	40.00	0	0.00	40.00	0.1	6,743	0.00%
2023/09/12	1	39.80	0	0.00	39.95	1	6,836	0.01%
2023/09/08	1	39.45	0	0.00	39.55	1	6,889	0.01%
2023/09/07	1	39.60	0	0.00	39.60	1	6,918	0.01%
2023/09/05	1	40.25	0	0.00	40.35	1	6,830	0.01%
2023/08/25	1	39.75	0	0.00	39.60	1	6,877	0.01%
2023/08/22	1	39.40	0	0.00	39.50	1	6,913	0.01%
2023/08/21	1	39.55	0	0.00	39.70	1	6,952	0.01%
2023/08/18	2.3	39.10	0	0.00	39.10	2.3	6,956	0.03%
2023/08/17	1.1	39.18	0	0.00	39.30	1.1	6,973	0.02%
2023/08/16	2.2	39.32	0	0.00	39.25	2.2	6,944	0.03%
2023/08/15	1.1	39.95	0	0.00	39.80	1.1	6,924	0.02%
2023/08/10	0.1	40.00	0	0.00	40.00	0.1	6,895	0.00%
2023/08/08	1	40.20	0	0.00	40.30	1	6,845	0.01%
2023/08/07	1	40.25	0	0.00	40.55	1	6,803	0.01%
2023/08/02	2	39.70	0	0.00	39.75	2	6,645	0.03%
2023/08/01	1	40.00	0	0.00	40.00	1	6,630	0.02%
2023/07/31	3	40.17	0	0.00	40.30	3	6,594	0.05%
2023/07/28	2	40.05	0	0.00	40.10	2	6,533	0.03%
2023/07/27	1	40.00	0	0.00	40.00	1	6,457	0.02%
2023/07/26	1	40.30	0	0.00	40.10	1	6,364	0.02%
2023/07/25	5	38.94	0	0.00	39.00	5	6,194	0.08%
2023/07/24	7	38.44	0	0.00	38.20	7	5,957	0.12%
2023/07/21	77.2	39.90	0	0.00	39.15	77.2	5,687	1.36%
2023/07/20	7.2	40.70	4	40.75	40.50	3.2	5,406	0.06%
2023/07/19	0	0.00	50	44.03	44.80	-50	4,905	-1.02%
2023/07/18	0	0.00	5	43.90	43.80	-5	4,506	-0.11%
2023/07/17	0	0.00	5	43.95	43.90	-5	4,362	-0.11%
2023/07/14	0	0.00	6	43.85	43.90	-6	4,331	-0.14%
2023/07/13	0	0.00	7	43.91	43.80	-7	4,278	-0.16%
2023/07/12	0	0.00	2	43.95	43.95	-2	4,234	-0.05%
2023/07/11	0	0.00	3	44.00	43.90	-3	4,244	-0.07%
2023/06/30	0	0.00	8	44.43	44.40	-8	4,174	-0.19%
2023/06/29	0	0.00	5	44.67	44.65	-5	4,155	-0.12%
2023/05/05	0.3	44.30	0	0.00	44.25	0.3	4,236	0.01%
2023/05/02	0	0.00	19.2	44.25	44.25	-19.2	4,341	-0.44%
2023/04/25	0	0.00	1	44.15	43.95	-1	4,484	-0.02%
2023/04/10	1	43.45	0	0.00	43.60	1	4,400	0.02%
2023/03/30	1	43.00	0	0.00	43.20	1	4,966	0.02%
2023/03/24	2	43.00	0	0.00	43.00	2	6,945	0.03%
2023/03/20	1	42.70	0	0.00	42.70	1	7,146	0.01%
2023/03/13	0	0.00	1	42.45	42.85	-1	7,074	-0.01%
2023/03/10	1	42.85	0	0.00	42.85	1	7,074	0.01%
2023/03/09	1	43.25	0	0.00	43.25	1	7,136	0.01%
2023/03/06	0	0.00	1	44.60	44.50	-1	7,091	-0.01%
2023/03/02	1	44.15	0	0.00	44.20	1	7,104	0.01%
2023/03/01	1	44.20	0	0.00	44.10	1	7,089	0.01%
2023/02/24	1	44.60	0	0.00	44.75	1	7,063	0.01%
2023/02/23	0	0.00	0.1	44.55	44.50	-0.1	7,026	0.00%
2023/02/21	0	0.00	1	44.00	44.00	-1	7,077	-0.01%
2023/02/20	1	43.60	0	0.00	43.75	1	7,107	0.01%
2023/02/10	1.2	42.22	0	0.00	42.20	1.2	7,206	0.02%
2023/02/09	1	42.30	0	0.00	42.25	1	7,184	0.01%
2023/02/08	1	42.35	0	0.00	42.30	1	7,230	0.01%
2023/02/02	10	42.65	0	0.00	42.45	10	7,240	0.14%
2023/01/17	1	42.70	0	0.00	42.65	1	7,103	0.01%
2023/01/16	0	0.00	0.1	42.55	42.60	-0.1	7,080	0.00%
2023/01/11	0	0.00	0.1	41.80	41.75	-0.1	7,280	0.00%
2023/01/10	0	0.00	1	41.85	41.80	-1	7,438	-0.01%
2023/01/04	1	40.75	2	40.80	40.75	-1	7,581	-0.01%
2023/01/03	1	40.70	0	0.00	40.60	1	7,644	0.01%
2022/12/30	1	41.05	0	0.00	41.00	1	7,646	0.01%
2022/12/29	1	40.70	0	0.00	40.80	1	7,691	0.01%
2022/12/28	1	41.15	0	0.00	41.15	1	7,725	0.01%
2022/12/26	1	41.35	0	0.00	41.50	1	7,815	0.01%
2022/12/23	1	41.45	0	0.00	41.55	1	7,932	0.01%
2022/12/22	1	41.20	0	0.00	41.45	1	8,088	0.01%
2022/12/21	1	40.40	0	0.00	40.55	1	7,736	0.01%
2022/12/16	0	0.00	1	40.45	41.90	-1	6,678	-0.01%
2022/12/15	1	40.90	0	0.00	40.95	1	6,245	0.02%
2022/12/13	1	41.02	1	41.25	41.15	0	6,429	0.00%
2022/12/09	1	41.45	0	0.00	41.35	1	6,702	0.01%
2022/12/07	1	41.10	0	0.00	40.90	1	6,842	0.01%
2022/12/05	1	41.20	0.1	41.00	41.20	0.9	6,924	0.01%
2022/12/02	0	0.00	1	40.75	40.85	-1	6,928	-0.01%
2022/12/01	2	40.80	0	0.00	40.80	2	6,996	0.03%
2022/11/30	1	41.05	0	0.00	41.30	1	7,043	0.01%
2022/11/29	1	40.95	1	41.00	41.05	0	7,117	0.00%
2022/11/28	2	40.55	0	0.00	40.45	2	7,129	0.03%
2022/11/25	0	0.00	1	41.20	40.95	-1	7,193	-0.01%
2022/11/22	1	40.65	0	0.00	40.95	1	7,309	0.01%
2022/11/21	1	40.70	0	0.00	41.05	1	7,316	0.01%
2022/11/18	2	41.23	1	41.30	41.25	1	7,332	0.01%
2022/11/17	2	41.10	3	41.25	41.45	-1	7,324	-0.01%
2022/11/15	0	0.00	6	40.70	40.75	-6	7,234	-0.08%
2022/11/14	1	40.50	0	0.00	40.60	1	7,216	0.01%
2022/11/10	1	38.55	0	0.00	38.55	1	7,136	0.01%
2022/11/09	1	38.40	0	0.00	38.50	1	7,194	0.01%
2022/11/08	1	38.05	0	0.00	37.95	1	7,211	0.01%
2022/11/07	1	37.60	0	0.00	37.60	1	7,222	0.01%
2022/11/04	0.2	37.15	0	0.00	37.45	0.2	7,319	0.00%
2022/10/24	1	37.50	0	0.00	37.40	1	7,595	0.01%
2022/10/19	1	38.25	0	0.00	37.95	1	7,982	0.01%
2022/10/13	2	38.93	0	0.00	38.70	2	8,129	0.02%
2022/10/05	0	0.00	1	40.00	39.80	-1	8,404	-0.01%
2022/10/03	1.3	39.24	0	0.00	39.00	1.3	8,310	0.02%
2022/09/30	2	39.53	0	0.00	39.40	2	8,299	0.02%
2022/09/29	3	39.70	0	0.00	40.05	3	8,225	0.04%
2022/09/27	2	40.70	0	0.00	40.75	2	7,975	0.03%
2022/09/26	0	0.00	1	41.70	40.95	-1	7,925	-0.01%
2022/09/23	0.2	42.55	0	0.00	42.35	0.2	7,903	0.00%
2022/09/20	0	0.00	1	44.15	43.95	-1	7,532	-0.01%
2022/09/19	1	44.20	0	0.00	44.10	1	7,403	0.01%
2022/09/16	1	44.50	1	44.55	44.20	0	7,316	0.00%
2022/09/15	1	44.75	0	0.00	44.85	1	7,214	0.01%
2022/09/14	3	44.30	0	0.00	44.30	3	7,263	0.04%
2022/09/13	0	0.00	2	44.25	44.45	-2	7,393	-0.03%
2022/09/12	2	44.00	0	0.00	44.10	2	7,532	0.03%
2022/09/08	0	0.00	1	43.80	44.05	-1	7,817	-0.01%
2022/09/07	0	0.00	2	43.75	43.75	-2	7,844	-0.03%
2022/09/06	0	0.00	4	43.08	43.45	-4	7,791	-0.05%
2022/09/05	1	42.65	0	0.00	42.65	1	7,654	0.01%
2022/09/02	2	42.20	0	0.00	42.30	2	7,556	0.03%
2022/09/01	8	42.43	0	0.00	42.35	8	7,540	0.11%
2022/08/31	1	42.50	19	42.80	43.25	-18	7,448	-0.24%
2022/08/30	1	42.60	0	0.00	42.45	1	7,379	0.01%
2022/08/26	2	42.60	0	0.00	42.80	2	7,366	0.03%
2022/08/25	1	42.40	0	0.00	42.65	1	7,355	0.01%
2022/08/22	1	42.60	0	0.00	42.75	1	7,368	0.01%
2022/08/19	1	42.65	0	0.00	42.60	1	7,376	0.01%
2022/08/18	1	42.70	14	42.70	42.90	-13	7,346	-0.18%
2022/08/17	1	42.65	0	0.00	42.80	1	7,330	0.01%
2022/08/16	1	42.25	0	0.00	42.40	1	7,294	0.01%
2022/08/15	1	41.95	0	0.00	42.25	1	7,270	0.01%
2022/08/11	1	42.25	0	0.00	42.25	1	7,283	0.01%
2022/08/10	1	41.00	0	0.00	41.00	1	7,214	0.01%
2022/08/09	2	41.05	0	0.00	41.25	2	7,231	0.03%
2022/08/08	1	40.90	0	0.00	40.90	1	7,270	0.01%
2022/08/04	1	40.90	0	0.00	40.70	1	7,332	0.01%
2022/08/03	1	41.30	0	0.00	41.45	1	7,299	0.01%
2022/08/02	1	41.05	0	0.00	41.40	1	7,281	0.01%
2022/07/29	1	41.15	0	0.00	41.45	1	7,210	0.01%
2022/07/28	2.6	40.80	0	0.00	40.50	2.6	7,044	0.04%
2022/07/27	2	44.55	40	44.54	44.45	-38	6,806	-0.56%
2022/07/22	0	0.00	28	44.59	44.85	-28	6,469	-0.43%
2022/07/21	1	44.10	9	44.16	44.50	-8	6,390	-0.13%
2022/07/20	0	0.00	10	44.15	44.05	-10	6,250	-0.16%
2022/07/19	0	0.00	11	44.44	44.10	-11	6,176	-0.18%
2022/07/18	0	0.00	6	43.78	43.95	-6	6,026	-0.10%
2022/07/15	1	43.60	0	0.00	43.00	1	5,991	0.02%
2022/07/13	1	43.90	6	44.23	44.20	-5	5,897	-0.08%
2022/07/12	0	0.00	1	43.70	43.70	-1	5,875	-0.02%
2022/07/11	0	0.00	18	43.96	44.05	-18	5,858	-0.31%
2022/07/08	2	43.75	0	43.95	43.85	2	5,876	0.03%
2022/07/07	0	0.00	7	43.86	43.85	-7	5,874	-0.12%
2022/07/06	0	0.00	2	44.30	44.10	-2	5,892	-0.03%
2022/07/05	0	0.00	12	44.31	44.30	-12	5,883	-0.20%
2022/07/04	2	43.60	10	44.05	43.90	-8	5,812	-0.14%
2022/07/01	0	0.00	3	44.07	44.20	-3	5,772	-0.05%
2022/06/30	0.1	43.80	0	0.00	43.80	0.1	5,702	0.00%
2022/06/29	2	43.55	1	43.75	43.70	1	5,685	0.02%
2022/06/28	0	0.00	1	43.70	43.65	-1	5,710	-0.02%
2022/06/27	0	0.00	1	44.10	44.00	-1	5,730	-0.02%
2022/06/24	0	0.00	3	43.82	43.60	-3	5,706	-0.05%
2022/06/22	0	0.00	1	43.25	43.60	-1	5,547	-0.02%
2022/06/21	0	0.00	1	43.25	43.05	-1	5,378	-0.02%
2022/06/20	2	42.50	0	0.00	42.40	2	5,189	0.04%
2022/06/17	0.1	42.70	5	42.35	43.45	-4.9	4,975	-0.10%
2022/06/13	2.1	43.65	0	0.00	43.70	2.1	4,849	0.04%
2022/06/10	0.1	44.45	0	0.00	44.15	0.1	4,878	0.00%
2022/06/08	3	44.72	0	0.00	44.80	3	4,909	0.06%
2022/05/26	0	0.00	0.5	44.70	44.50	-0.5	5,028	-0.01%
2022/05/20	1	43.70	0	0.00	44.00	1	5,149	0.02%
2022/05/19	2	43.40	0	0.00	43.65	2	5,152	0.04%
2022/05/18	1.6	44.69	0	0.00	44.65	1.6	5,074	0.03%
2022/05/17	0	0.00	1	44.95	44.75	-1	5,056	-0.02%
2022/05/16	0	0.00	1	44.90	44.95	-1	5,041	-0.02%
2022/05/13	0	0.00	1	44.90	45.05	-1	5,021	-0.02%
2022/05/12	2	44.75	1	44.50	44.40	1	5,005	0.02%
2022/05/11	2.1	45.53	2	45.53	45.30	0.1	4,990	0.00%
2022/05/10	2	46.00	0	0.00	46.15	2	4,974	0.04%
2022/05/09	0	0.00	13	46.35	46.30	-13	4,999	-0.26%
2022/04/27	0	0.00	1	46.65	47.10	-1	5,045	-0.02%
2022/04/21	1	47.65	0	0.00	47.70	1	4,967	0.02%
2022/04/18	1	46.60	0	0.00	46.55	1	4,870	0.02%
2022/04/15	1	46.80	0	0.00	46.90	1	4,815	0.02%
2022/04/14	10	47.25	0	0.00	47.20	10	4,803	0.21%
2022/04/13	0	0.00	2	47.60	47.50	-2	4,793	-0.04%
2022/03/30	0.1	48.40	1	48.50	48.50	-1	4,484	-0.02%
2022/03/29	0	48.40	0	0.00	48.40	0	4,595	0.00%
2022/03/28	2	48.00	0	0.00	48.10	2	4,740	0.04%
2022/03/25	1	48.20	0	0.00	48.25	1	4,870	0.02%
2022/03/23	1	48.00	0	0.00	48.10	1	5,547	0.02%
2022/03/22	7	48.09	0	0.00	48.30	7	5,665	0.12%
2022/03/17	0	0.00	2	48.00	48.00	-2	5,546	-0.04%
2022/03/15	0.5	47.30	0.1	47.05	47.30	0.4	5,432	0.01%
2022/03/11	0	0.00	1	46.70	46.70	-1	5,384	-0.02%
2022/03/10	0	0.00	15.1	46.30	46.45	-15.1	5,401	-0.28%
2022/03/07	1.1	45.17	0	0.00	45.50	1.1	5,444	0.02%
2022/03/04	4.1	45.80	0	0.00	46.00	4.1	5,677	0.07%
2022/03/03	1	46.15	0	0.00	46.20	1	5,775	0.02%
2022/02/24	0.2	45.35	0	0.00	45.55	0.2	6,645	0.00%
2022/02/17	2	45.63	0	0.00	45.70	2	6,763	0.03%
2022/02/14	0	0.00	1	45.05	45.30	-1	6,887	-0.01%
2022/02/11	0	0.00	1	45.40	45.50	-1	6,892	-0.01%
2022/02/10	1	45.10	0	0.00	45.30	1	6,861	0.01%
2022/02/08	1	44.95	1	44.95	44.75	0	6,837	0.00%
2022/02/07	0	0.00	6	44.40	44.80	-6	6,799	-0.09%
2022/01/26	1	44.15	0	0.00	44.20	1	6,712	0.01%
2022/01/24	0	0.00	2	44.35	44.65	-2	6,700	-0.03%
2022/01/20	6	44.38	0	0.00	44.35	6	6,679	0.09%
2022/01/19	1	44.30	4	44.45	44.40	-3	6,741	-0.04%
2022/01/17	0	0.00	1	44.35	44.40	-1	6,779	-0.01%
2022/01/14	0	0.00	4	44.48	44.60	-4	6,841	-0.06%
2022/01/13	1	44.50	0	44.40	44.40	1	6,928	0.01%
2022/01/12	1	44.30	1	44.40	44.40	0	6,982	0.00%
2022/01/07	0	0.00	1	44.15	44.30	-1	7,076	-0.01%
2022/01/05	0.2	43.90	0	0.00	43.90	0.2	7,110	0.00%
2022/01/04	0.1	43.85	0	0.00	43.80	0.1	7,165	0.00%
2021/12/22	1	44.00	1	43.95	43.90	0	7,640	0.00%
2021/12/21	1	43.75	0	0.00	43.75	1	7,525	0.01%
2021/12/17	1	42.95	0	0.00	42.95	1	7,317	0.01%
2021/12/16	1.1	42.73	0	0.00	42.95	1.1	6,964	0.02%
2021/12/14	1	43.05	0	0.00	43.05	1	7,593	0.01%
2021/12/13	3	43.15	0	0.00	43.00	3	7,641	0.04%
2021/12/09	1	43.45	0	0.00	43.50	1	7,821	0.01%
2021/12/08	1	43.45	0	0.00	43.50	1	7,912	0.01%
2021/12/02	1	42.15	0	0.00	42.40	1	7,916	0.01%
2021/11/30	2	42.00	0	0.00	42.00	2	7,801	0.03%
2021/11/26	2	42.13	1	42.10	42.25	1	7,690	0.01%
2021/11/25	3	42.45	1	42.35	42.35	2	7,640	0.03%
2021/11/24	23	43.36	23	43.32	43.35	0	7,303	0.00%
2021/11/23	76	43.93	86	43.91	44.10	-10	7,119	-0.14%
2021/11/18	1	44.60	0	0.00	44.70	1	6,995	0.01%
2021/11/17	2	44.83	0	0.00	44.90	2	6,971	0.03%
2021/11/16	1	45.20	2	45.10	45.10	-1	7,035	-0.01%
2021/11/15	16	45.33	2	45.30	45.25	14	7,160	0.20%
2021/11/12	9	45.30	2	45.40	45.55	7	7,296	0.10%
2021/11/11	1	45.15	0	0.00	45.30	1	7,452	0.01%
2021/11/10	2	44.65	0	0.00	44.80	2	7,604	0.03%
2021/11/08	1	44.70	0	0.00	44.90	1	7,761	0.01%
2021/11/05	0	0.00	1	44.35	44.80	-1	7,880	-0.01%
2021/11/03	0	0.00	1	44.35	44.50	-1	8,274	-0.01%
2021/11/01	1	44.10	0	0.00	44.20	1	9,889	0.01%
2021/10/29	1	44.35	4	44.25	44.30	-3	10,272	-0.03%
2021/10/27	3	44.32	0	0.00	44.30	3	10,946	0.03%
2021/10/26	1	44.65	0	0.00	44.50	1	11,126	0.01%
2021/10/25	1	44.70	0	0.00	44.60	1	11,240	0.01%
2021/10/22	1	45.00	0	0.00	44.85	1	11,524	0.01%
2021/10/21	1	44.65	0	0.00	44.60	1	11,537	0.01%
2021/10/20	1	44.70	1	44.85	44.75	0	11,540	0.00%
2021/10/19	1	45.00	0	0.00	45.15	1	11,564	0.01%
2021/10/18	1	45.50	0	0.00	45.45	1	11,571	0.01%
2021/10/15	1	45.45	0	0.00	45.50	1	11,647	0.01%
2021/10/14	1	45.30	0	0.00	45.35	1	11,653	0.01%
2021/10/13	1	45.30	0	0.00	45.40	1	11,712	0.01%
2021/10/12	1	45.50	0	0.00	45.45	1	11,714	0.01%
2021/10/08	1	45.80	0	0.00	45.85	1	11,754	0.01%
2021/10/07	2	45.68	0	0.00	45.80	2	11,867	0.02%
2021/10/06	0	0.00	1	45.60	45.65	-1	11,943	-0.01%
2021/10/05	1	45.30	0	0.00	45.30	1	11,992	0.01%
2021/10/04	1	45.40	0	0.00	45.45	1	12,199	0.01%
2021/10/01	1	45.35	0	0.00	45.35	1	12,505	0.01%
2021/09/30	1	45.65	0	0.00	45.60	1	12,648	0.01%
2021/09/29	1	45.70	0	0.00	45.80	1	12,769	0.01%
2021/09/28	1	46.40	0	0.00	46.35	1	12,739	0.01%
2021/09/27	1	46.45	0	0.00	46.45	1	12,777	0.01%
2021/09/24	1	46.45	0	0.00	46.45	1	12,781	0.01%
2021/09/23	16	46.01	9	46.05	46.15	7	12,802	0.05%
2021/09/22	1	45.45	5	45.25	45.60	-4	12,728	-0.03%
2021/09/17	1	45.20	0	0.00	45.00	1	12,631	0.01%
2021/09/14	1	46.20	3	46.30	46.50	-2	12,364	-0.02%
2021/09/13	2	45.50	1	45.85	45.90	1	12,543	0.01%
2021/09/10	1	44.85	0	0.00	44.95	1	12,540	0.01%
2021/09/09	1	44.40	0	0.00	44.35	1	12,815	0.01%
2021/09/08	1	44.65	0	0.00	44.75	1	12,843	0.01%
2021/09/06	1	44.95	5	44.52	44.90	-4	12,856	-0.03%
2021/09/03	2	45.13	0	0.00	45.10	2	12,872	0.02%
2021/09/02	6	44.99	15	45.08	44.85	-9	12,909	-0.07%
2021/08/31	2	44.73	0	0.00	44.90	2	12,807	0.02%
2021/08/30	1	44.65	0	0.00	44.70	1	12,887	0.01%
2021/08/27	1	44.20	0	0.00	44.20	1	12,958	0.01%
2021/08/26	0	0.00	17	44.00	43.65	-17	13,077	-0.13%
2021/08/25	2	43.93	0	0.00	43.95	2	13,179	0.02%
2021/08/24	1	43.80	0	0.00	43.80	1	13,181	0.01%
2021/08/23	2	43.80	0	0.00	43.60	2	13,450	0.01%
2021/08/20	1	43.20	0	0.00	43.00	1	13,560	0.01%
2021/08/19	2.5	43.59	0	0.00	43.35	2.5	13,576	0.02%
2021/08/18	1	43.95	1	44.00	44.10	0	13,481	0.00%
2021/08/17	6	44.17	0	0.00	43.75	6	13,358	0.04%
2021/08/16	2	44.70	0	0.00	44.60	2	13,185	0.02%
2021/08/13	4	45.60	0	0.00	45.60	4	13,220	0.03%
2021/08/12	2	45.70	0	0.00	45.75	2	13,236	0.02%
2021/08/11	13	45.52	0	0.00	45.60	13	13,278	0.10%
2021/08/10	5	45.52	0	0.00	45.55	5	13,322	0.04%
2021/08/09	7	45.65	0	0.00	45.85	7	13,401	0.05%
2021/08/06	7	46.21	0	0.00	46.05	7	13,317	0.05%
2021/08/05	26	46.33	0	0.00	46.35	26	13,269	0.20%
2021/08/04	11	51.89	3	52.00	51.90	8	12,479	0.06%
2021/08/03	0	0.00	130	52.12	52.10	-130	12,408	-1.05%	大賣/鉅額交易
2021/07/28	3	52.17	1	51.90	52.10	2	11,887	0.02%
2021/07/26	7	53.53	3	53.30	53.10	4	11,977	0.03%
2021/07/23	0	0.00	30	52.63	52.80	-30	12,029	-0.25%
2021/07/21	1	51.90	0	0.00	52.50	1	12,201	0.01%
2021/07/20	1	51.90	0	0.00	52.00	1	12,290	0.01%
2021/07/16	1	51.90	0	0.00	52.00	1	13,083	0.01%
2021/07/15	1	51.80	0	0.00	51.90	1	13,526	0.01%
2021/07/12	0	0.00	1	52.80	52.70	-1	13,897	-0.01%
2021/07/09	5	52.64	0	0.00	52.80	5	14,021	0.04%
2021/07/08	1	52.70	3	52.70	53.00	-2	13,910	-0.01%
2021/07/07	0	0.00	3	51.67	51.70	-3	13,787	-0.02%
2021/07/06	3	50.80	0	0.00	51.00	3	13,683	0.02%
2021/07/01	1	50.70	0	0.00	50.60	1	13,569	0.01%
2021/06/24	1	50.30	0	0.00	50.30	1	13,678	0.01%
2021/06/23	1	50.50	500	50.47	50.50	-499	13,718	-3.64%	大賣/鉅額交易
2021/06/22	500	50.61	0	0.00	50.80	500	13,538	3.69%	大買/鉅額交易
2021/06/21	3	50.20	0	0.00	50.00	3	13,225	0.02%
2021/06/18	1	50.70	0	0.00	50.40	1	13,154	0.01%
2021/06/11	1	50.60	0	0.00	50.70	1	13,164	0.01%
2021/06/08	0	0.00	1	51.10	50.90	-1	12,995	-0.01%
2021/06/03	2	51.75	1	51.50	51.80	1	12,799	0.01%
2021/06/01	1	51.60	0	0.00	51.60	1	12,507	0.01%
2021/05/28	1	50.30	0	0.00	50.40	1	12,277	0.01%
2021/05/27	1	50.10	0	0.00	50.20	1	12,195	0.01%
2021/05/24	4	50.30	1	50.00	50.30	3	12,192	0.02%
2021/05/17	1	48.35	0	0.00	48.45	1	12,062	0.01%
2021/05/14	0	0.00	1	48.90	49.00	-1	11,864	-0.01%
2021/05/13	2	48.40	0	0.00	47.95	2	11,669	0.02%
2021/05/12	0	0.00	1	47.60	48.55	-1	11,431	-0.01%
2021/05/11	1	51.00	59	51.19	50.10	-58	10,915	-0.53%
2021/05/10	0	0.00	1	50.90	50.90	-1	10,572	-0.01%
2021/05/07	3	50.17	2	50.35	50.30	1	10,486	0.01%
2021/05/06	1	50.00	0	0.00	50.40	1	10,473	0.01%
2021/05/05	59	49.69	2	49.60	49.30	57	10,288	0.55%
2021/05/04	2	48.83	0	0.00	48.55	2	10,187	0.02%
2021/04/29	1	50.00	0	0.00	49.95	1	9,850	0.01%
2021/04/28	5	50.18	0	0.00	50.20	5	9,744	0.05%
2021/04/27	0	0.00	1	50.70	50.30	-1	9,655	-0.01%
2021/04/26	0	0.00	2	50.50	50.80	-2	9,515	-0.02%
2021/04/23	5	50.14	0	0.00	50.20	5	9,403	0.05%
2021/04/22	8	52.33	1	53.50	51.60	7	9,290	0.08%
2021/04/21	0	0.00	5	51.56	52.20	-5	8,729	-0.06%
2021/04/20	5	50.94	2	52.60	50.70	3	8,278	0.04%
2021/04/19	2	49.70	2	49.78	50.00	0	7,927	0.00%
2021/04/16	0	0.00	5	48.70	48.95	-5	7,718	-0.06%
2021/04/15	0	0.00	2.2	48.46	48.30	-2.2	7,601	-0.03%
2021/04/14	0	0.00	1.7	47.42	47.40	-1.7	7,401	-0.02%
2021/03/31	0	0.00	1	47.80	47.80	-1	6,566	-0.02%
2021/03/26	1	46.35	20	46.30	46.50	-19	6,376	-0.30%
2021/03/24	1	45.80	1	45.80	45.90	0	6,329	0.00%
2021/03/23	21	45.71	1	45.65	45.95	20	6,426	0.31%
2021/03/22	0	0.00	10	45.63	45.80	-10	6,406	-0.16%
2021/03/16	1	43.70	0	43.95	44.05	1	6,002	0.02%
2021/03/15	1	43.85	1	44.00	43.75	0	6,023	0.00%
2021/03/12	0	0.00	11	44.09	43.90	-11	6,002	-0.18%
2021/03/09	10	43.85	1	43.80	43.90	9	6,065	0.15%
2021/02/25	3	43.00	0	0.00	43.30	3	5,802	0.05%
2021/02/23	0	0.00	1	42.95	43.00	-1	5,737	-0.02%
2021/02/17	2	41.18	0	0.00	41.15	2	5,481	0.04%
2021/02/05	1	40.85	0	0.00	40.90	1	5,433	0.02%
2021/02/04	1	40.90	0	0.00	40.70	1	5,499	0.02%
2021/02/02	1	40.70	0	0.00	40.80	1	5,672	0.02%
2021/02/01	3	40.43	1	40.35	40.45	2	5,633	0.04%
2021/01/29	1	40.15	0	0.00	40.00	1	5,625	0.02%
2021/01/28	1	40.30	0	0.00	40.35	1	5,566	0.02%
2021/01/26	2	40.50	0	0.00	40.55	2	5,524	0.04%
2021/01/25	1	40.90	0	0.00	40.85	1	5,507	0.02%
2021/01/22	3	40.65	0	0.00	40.75	3	5,522	0.05%
2021/01/19	1	42.05	0	0.00	42.15	1	5,389	0.02%
2021/01/14	1	42.70	0	0.00	42.55	1	5,250	0.02%
2021/01/12	1	42.90	0	0.00	42.90	1	5,230	0.02%
2021/01/08	0	0.00	3	43.30	43.45	-3	5,264	-0.06%
2021/01/07	1	43.40	1	43.40	43.25	0	5,272	0.00%
2021/01/06	0	0.00	1	43.10	43.15	-1	5,240	-0.02%
2021/01/04	1	43.15	3	43.10	43.00	-2	5,242	-0.04%
2020/12/30	1	43.00	15	43.15	43.15	-14	5,264	-0.27%
2020/12/29	0	0.00	3.1	43.10	43.20	-3.1	5,246	-0.06%
2020/12/28	1	42.90	0	0.00	43.05	1	5,247	0.02%
2020/12/23	5	42.25	0	0.00	42.25	5	5,206	0.10%
2020/12/21	1	43.15	0	0.00	43.05	1	5,223	0.02%
2020/12/18	2	42.98	0	0.00	42.50	2	5,168	0.04%
2020/12/17	1	42.75	0	0.00	42.80	1	5,127	0.02%
2020/12/15	0	0.00	2	42.90	42.95	-2	5,081	-0.04%
2020/12/11	0	0.00	2	43.30	43.10	-2	5,063	-0.04%
2020/12/09	1	43.95	0	0.00	43.90	1	5,078	0.02%
2020/11/23	0	0.00	1	44.15	44.15	-1	5,153	-0.02%
2020/11/20	2	44.15	0	0.00	44.10	2	5,174	0.04%
2020/11/18	0	0.00	0.6	43.50	44.50	-0.6	5,247	-0.01%
2020/11/17	1	44.30	2	44.40	44.40	-1	5,292	-0.02%
2020/11/11	2	42.83	0	0.00	43.65	2	5,728	0.03%
2020/11/10	1	42.30	0	0.00	42.25	1	5,651	0.02%
2020/11/09	1	42.10	1	42.25	42.00	0	5,654	0.00%
2020/11/05	0	0.00	2	42.20	42.00	-2	5,762	-0.03%
2020/11/03	0	0.00	1	42.00	42.00	-1	5,862	-0.02%
2020/11/02	0	0.00	1	41.75	41.75	-1	5,897	-0.02%
2020/10/27	1	41.30	0	0.00	41.25	1	6,134	0.02%
2020/10/23	1	41.10	0	0.00	41.10	1	6,434	0.02%
2020/10/21	1	41.30	0	0.00	41.00	1	6,647	0.02%
2020/10/20	1	41.00	0	0.00	40.80	1	6,693	0.01%
2020/10/16	1	40.65	0	0.00	40.55	1	7,492	0.01%
2020/10/15	1	40.40	0	0.00	40.40	1	7,855	0.01%
2020/10/13	1	40.45	0	0.00	40.55	1	8,126	0.01%
2020/10/12	1	40.70	0	0.00	40.70	1	8,301	0.01%
2020/10/07	1	41.30	0	0.00	41.20	1	8,492	0.01%
2020/10/06	1	41.65	0	0.00	41.80	1	8,616	0.01%
2020/10/05	1	41.35	0	0.00	41.15	1	8,728	0.01%
2020/09/29	1	41.25	0	0.00	41.35	1	9,023	0.01%
2020/09/28	2	41.30	0	0.00	41.40	2	9,145	0.02%
2020/09/25	3	40.65	0.1	41.00	40.80	2.9	9,246	0.03%
2020/09/24	2	40.30	0	0.00	40.20	2	9,298	0.02%
2020/09/23	1	41.20	0	0.00	41.30	1	9,321	0.01%
2020/09/22	1	41.55	0	0.00	41.50	1	9,410	0.01%
2020/09/21	2	42.03	0	0.00	41.90	2	9,474	0.02%
2020/09/18	1	42.40	0	0.00	42.70	1	9,570	0.01%
2020/09/17	1	42.25	0	0.00	42.40	1	9,619	0.01%
2020/09/16	1	42.60	0	0.00	42.80	1	9,691	0.01%
2020/09/14	2	42.63	1	42.70	42.90	1	9,983	0.01%
2020/09/11	3	42.32	0	0.00	42.20	3	10,016	0.03%
2020/09/10	3	42.55	1	42.70	42.60	2	10,141	0.02%
2020/09/09	2	42.58	8	42.28	42.60	-6	10,222	-0.06%
2020/09/07	4	42.11	8	42.25	42.30	-4	10,295	-0.04%
2020/09/04	1	41.60	0	0.00	41.70	1	10,346	0.01%
2020/09/02	19	41.49	0	0.00	41.60	19	10,356	0.18%
2020/09/01	2	42.03	1	42.10	42.00	1	10,269	0.01%
2020/08/31	2	42.55	2	42.95	42.50	0	10,251	0.00%
2020/08/28	4	42.49	1	42.45	42.45	3	10,255	0.03%
2020/08/27	4	42.69	0	0.00	42.65	4	10,311	0.04%
2020/08/26	5	42.86	2	42.90	42.85	3	10,358	0.03%
2020/08/25	5	43.26	0	0.00	43.35	5	10,359	0.05%
2020/08/24	4	43.34	3	43.50	43.30	1	10,380	0.01%
2020/08/21	0	0.00	1	43.40	43.40	-1	10,375	-0.01%
2020/08/20	2	42.45	0	0.00	42.25	2	10,332	0.02%
2020/08/19	6	43.68	9	43.53	43.15	-3	10,235	-0.03%
2020/08/18	4	43.28	0	0.00	43.30	4	10,122	0.04%
2020/08/17	9	42.40	1	42.60	42.50	8	9,938	0.08%
2020/08/14	3	41.67	0	0.00	41.50	3	9,800	0.03%
2020/08/13	3	40.97	0	0.00	41.10	3	9,837	0.03%
2020/08/12	7	40.77	0	0.00	40.75	7	9,859	0.07%
2020/08/11	0	0.00	2.2	40.95	40.95	-2.2	9,856	-0.02%
2020/08/10	5	41.07	0	0.00	41.20	5	9,901	0.05%
2020/08/07	4	41.13	1	41.35	41.05	3	9,923	0.03%
2020/08/06	4	40.99	0	0.00	41.05	4	9,862	0.04%
2020/08/05	15	40.92	2	41.00	40.85	13	9,848	0.13%
2020/08/04	9	40.44	4	40.10	40.45	5	9,789	0.05%
2020/08/03	3	40.00	0	0.00	40.00	3	9,814	0.03%
2020/07/31	22	39.98	0	0.00	39.95	22	9,749	0.23%
2020/07/30	1	39.60	0	0.00	40.00	1	9,681	0.01%
2020/07/29	9	39.79	0	0.00	39.65	9	9,649	0.09%
2020/07/28	7	40.13	1	40.05	39.80	6	9,557	0.06%
2020/07/27	5	40.71	0	0.00	40.70	5	9,504	0.05%
2020/07/24	9	41.92	0	0.00	41.85	9	9,416	0.10%
2020/07/23	25	41.94	0	0.00	41.90	25	9,392	0.27%
2020/07/22	7	46.24	40	46.20	46.30	-33	8,867	-0.37%
2020/07/21	6	46.38	46	46.54	46.45	-40	8,589	-0.47%
2020/07/20	0	0.00	32	45.61	45.50	-32	8,305	-0.39%
2020/07/16	0.1	45.40	0	0.00	45.40	0.1	8,127	0.00%
2020/07/14	0	0.00	5	46.63	46.50	-5	7,886	-0.06%
2020/07/13	0	0.00	15	46.58	46.40	-15	7,835	-0.19%
2020/07/10	2	46.20	1	46.10	46.30	1	7,797	0.01%
2020/07/09	0	0.00	4	46.50	46.05	-4	7,768	-0.05%
2020/07/08	0	0.00	7	46.02	45.80	-7	7,614	-0.09%
2020/07/07	0	0.00	4	45.79	45.75	-4	7,485	-0.05%
2020/07/06	0	0.00	4	45.55	45.60	-4	7,467	-0.05%
2020/07/03	0	0.00	7	44.94	45.00	-7	7,630	-0.09%
2020/07/02	0	0.00	61	44.64	44.50	-61	7,713	-0.79%
2020/07/01	1	43.90	1	44.50	44.10	0	7,680	0.00%
2020/06/29	0	0.00	2	43.45	43.25	-2	7,673	-0.03%
2020/06/24	30	43.45	0	0.00	43.45	30	7,611	0.39%
2020/06/22	0	0.00	3	43.55	43.20	-3	7,638	-0.04%
2020/06/19	21	43.43	0	0.00	43.45	21	7,656	0.27%
2020/06/18	5	43.15	0	0.00	43.35	5	7,514	0.07%
2020/06/16	0	0.00	1	43.60	43.90	-1	7,626	-0.01%
2020/06/15	2	43.85	3.3	43.78	43.60	-1.3	7,802	-0.02%
2020/06/10	0	0.00	1	44.85	44.80	-1	8,170	-0.01%
2020/06/03	0	0.00	1	45.10	45.20	-1	8,776	-0.01%
2020/06/02	0	0.00	2	44.38	44.40	-2	8,730	-0.02%
2020/06/01	0	0.00	1	44.10	44.10	-1	8,719	-0.01%
2020/05/28	1	43.80	0	0.00	43.25	1	8,961	0.01%
2020/05/26	0	0.00	1	44.45	44.20	-1	9,195	-0.01%
2020/05/14	1	43.65	0	0.00	43.80	1	9,578	0.01%
2020/05/12	1	44.55	0	0.00	44.20	1	9,677	0.01%
2020/05/11	0	0.00	1	44.10	44.50	-1	9,678	-0.01%
2020/04/30	0	0.00	1	43.90	43.90	-1	9,867	-0.01%
2020/04/29	0	0.00	1	42.85	42.95	-1	9,944	-0.01%
2020/04/27	0	0.00	1	42.25	42.25	-1	10,494	-0.01%
2020/04/22	3	41.62	0	0.00	41.55	3	10,401	0.03%
2020/04/21	1	42.25	0	0.00	42.25	1	10,405	0.01%
2020/04/17	0	0.00	1	43.40	43.50	-1	10,436	-0.01%
2020/04/14	0	0.00	1	42.60	42.70	-1	10,303	-0.01%
2020/04/10	1	42.05	0	0.00	42.15	1	10,379	0.01%
2020/04/09	1	41.55	2	41.80	42.00	-1	10,474	-0.01%
2020/04/08	2	42.15	3	42.30	42.00	-1	10,466	-0.01%
2020/04/01	1	38.80	0	0.00	38.60	1	10,306	0.01%
2020/03/30	1	39.45	2	39.50	39.10	-1	10,235	-0.01%
2020/03/27	3	39.27	0	0.00	38.70	3	10,350	0.03%
2020/03/26	0	0.00	25	38.69	38.80	-25	10,427	-0.24%
2020/03/25	25	39.70	3	39.75	39.20	22	10,617	0.21%
2020/03/24	0	0.00	2	39.70	39.00	-2	10,621	-0.02%
2020/03/23	0	0.00	1	39.25	38.10	-1	10,554	-0.01%
2020/03/18	0	0.00	1	38.00	37.50	-1	10,315	-0.01%
2020/03/17	0	0.00	4	38.58	38.25	-4	10,372	-0.04%
2020/03/13	0	0.00	2	39.03	41.00	-2	10,129	-0.02%
2020/03/12	1	41.70	1	41.75	41.40	0	9,965	0.00%
2020/03/09	0	0.00	4	43.35	43.20	-4	9,659	-0.04%
2020/03/02	1	43.10	0	0.00	43.90	1	9,544	0.01%
2020/02/26	2	44.15	0	0.00	44.30	2	9,576	0.02%
2020/02/25	3.2	44.89	0	0.00	44.85	3.2	9,458	0.03%
2020/02/13	2	46.35	0	0.00	46.45	2	9,912	0.02%
2020/02/10	1	45.70	0	0.00	45.80	1	9,865	0.01%
2020/02/07	0	0.00	5	45.34	45.80	-5	9,872	-0.05%
2020/02/06	0	0.00	1	45.95	45.95	-1	9,857	-0.01%
2020/02/03	0	0.00	2	44.45	45.00	-2	9,719	-0.02%
2020/01/31	0	0.00	1	45.45	45.15	-1	9,652	-0.01%
2020/01/30	4	46.25	1	46.00	44.90	3	9,480	0.03%
2020/01/20	0	0.00	1	48.75	48.70	-1	9,068	-0.01%
2020/01/17	0	0.00	1	48.75	48.85	-1	9,088	-0.01%
2020/01/14	0	0.00	1	48.85	49.00	-1	9,127	-0.01%
2020/01/09	0	0.00	1	48.90	48.95	-1	9,330	-0.01%
2020/01/02	0	0.00	1	48.90	48.90	-1	9,097	-0.01%
2019/12/31	0	0.00	51	48.24	47.95	-51	8,981	-0.57%
2019/12/30	50	48.06	1	48.25	48.15	49	8,980	0.55%
2019/12/25	0	0.00	3	48.00	47.25	-3	8,788	-0.03%
2019/12/24	4	47.84	2	48.03	47.60	2	8,717	0.02%
2019/12/23	0	0.00	1	48.15	48.15	-1	8,555	-0.01%
2019/12/20	0	0.00	12	48.08	47.80	-12	8,446	-0.14%
2019/12/18	0	0.00	1	47.95	47.95	-1	8,241	-0.01%
2019/12/16	0	0.00	1	47.15	47.15	-1	8,209	-0.01%
2019/12/13	0	0.00	1	47.40	47.40	-1	8,195	-0.01%
2019/12/12	0	0.00	1	47.35	47.45	-1	8,048	-0.01%
2019/12/11	0	0.00	1	46.80	46.80	-1	7,924	-0.01%
2019/12/06	0	0.00	22	46.21	46.45	-22	7,852	-0.28%
2019/12/05	0	0.00	5	45.80	45.80	-5	7,814	-0.06%
2019/12/04	2	45.85	3	45.97	46.10	-1	7,818	-0.01%
2019/12/03	0	0.00	31	46.01	46.00	-31	7,806	-0.40%
2019/11/29	2	46.10	0	0.00	45.45	2	7,722	0.03%
2019/11/27	2	46.10	3	46.28	46.45	-1	7,795	-0.01%
2019/11/26	1	46.10	2	46.35	46.10	-1	7,779	-0.01%
2019/11/25	0	0.00	2	45.98	46.15	-2	7,539	-0.03%
2019/11/19	1	44.30	1	44.80	45.05	0	7,151	0.00%
2019/11/18	0	0.00	1	44.60	44.85	-1	7,071	-0.01%
2019/11/15	0	0.00	3	44.33	44.75	-3	6,977	-0.04%
2019/11/13	1	42.95	0	0.00	42.85	1	6,858	0.01%
2019/11/12	1	43.00	0	0.00	42.80	1	6,997	0.01%
2019/11/11	3	42.77	2	42.85	42.80	1	7,016	0.01%
2019/11/08	2	43.23	0	0.00	43.30	2	7,025	0.03%
2019/11/07	1	43.05	0	0.00	43.15	1	7,056	0.01%
2019/11/06	1	43.15	0	0.00	43.10	1	7,102	0.01%
2019/11/04	1	43.25	0	0.00	43.50	1	7,109	0.01%
2019/10/30	10	43.35	0	0.00	43.35	10	7,130	0.14%
2019/10/22	31	44.36	0	0.00	44.15	31	7,586	0.41%
2019/10/21	0	0.00	8	44.00	44.20	-8	7,765	-0.10%
2019/10/18	10	43.50	0	0.00	43.50	10	7,825	0.13%
2019/10/17	7	43.26	0	0.00	43.40	7	7,793	0.09%
2019/10/16	2	42.75	0	0.00	42.75	2	7,753	0.03%
2019/10/15	3	42.72	0	0.00	43.00	3	7,771	0.04%
2019/10/14	4	42.73	0	0.00	42.90	4	7,831	0.05%
2019/10/09	3	42.30	0	0.00	42.30	3	7,918	0.04%
2019/10/08	1	42.80	0	0.00	42.85	1	8,176	0.01%
2019/10/07	2	42.23	0	0.00	42.40	2	8,461	0.02%
2019/10/04	2	42.03	0	0.00	42.05	2	8,578	0.02%
2019/10/03	2	42.38	0	0.00	42.35	2	8,621	0.02%
2019/10/02	2	42.83	0	0.00	42.70	2	8,608	0.02%
2019/10/01	1	43.00	0	0.00	43.25	1	8,644	0.01%
2019/09/27	3	43.33	0	0.00	43.30	3	8,663	0.03%
2019/09/26	2	43.28	0	0.00	43.45	2	8,722	0.02%
2019/09/25	3	43.10	0	0.00	43.25	3	8,789	0.03%
2019/09/24	6	43.13	0	0.00	43.30	6	8,733	0.07%
2019/09/23	2	43.58	0	0.00	43.15	2	8,802	0.02%
2019/09/20	4	43.58	0	0.00	43.65	4	8,875	0.05%
2019/09/19	8	43.69	0	0.00	43.60	8	8,840	0.09%
2019/09/18	6	44.03	0.2	44.00	44.00	5.8	8,805	0.07%
2019/09/17	3	43.97	0	0.00	44.00	3	8,786	0.03%
2019/09/16	3	44.07	18	44.45	44.25	-15	8,897	-0.17%
2019/09/11	3	43.63	0	0.00	43.65	3	8,937	0.03%
2019/09/06	8	44.05	0	0.00	43.85	8	8,824	0.09%
2019/09/03	10	44.30	0	0.00	44.30	10	8,927	0.11%
2019/08/22	2	42.10	0	0.00	41.95	2	9,065	0.02%
2019/08/21	3	42.12	0	0.00	42.05	3	9,188	0.03%
2019/08/20	2	42.18	0	0.00	42.50	2	9,198	0.02%
2019/08/19	5	42.66	0	0.00	42.60	5	9,228	0.05%
2019/08/16	2	42.38	0	0.00	42.70	2	9,224	0.02%
2019/08/15	3	42.03	0	0.00	41.80	3	9,144	0.03%
2019/08/14	3	41.12	0	0.00	41.35	3	9,127	0.03%
2019/08/13	4	40.43	0	0.00	40.40	4	9,205	0.04%
2019/08/12	1	40.75	0	0.00	41.00	1	9,418	0.01%
2019/08/08	2	40.95	0	0.00	41.20	2	9,680	0.02%
2019/08/06	3	40.55	0	0.00	40.65	3	9,668	0.03%
2019/08/05	2	41.15	0	0.00	41.20	2	9,598	0.02%
2019/08/02	1	40.90	1	41.20	41.00	0	9,556	0.00%
2019/08/01	2	41.25	0	0.00	41.40	2	9,485	0.02%
2019/07/31	6	41.98	0	0.00	41.80	6	9,412	0.06%
2019/07/30	6	42.08	0	0.00	42.10	6	9,369	0.06%
2019/07/29	3	42.10	0	0.00	42.15	3	9,330	0.03%
2019/07/26	6	42.13	0	0.00	42.25	6	9,296	0.06%
2019/07/25	5	42.00	0	0.00	42.10	5	9,293	0.05%
2019/07/24	30	42.93	1	43.05	42.90	29	9,150	0.32%
2019/07/23	0	0.00	275	46.78	46.80	-275	8,840	-3.11%	大賣/鉅額交易
2019/07/19	0	0.00	1	46.40	46.20	-1	8,487	-0.01%
2019/07/05	0	0.00	4	48.41	48.45	-4	7,877	-0.05%
2019/07/02	0	0.00	3	48.57	48.60	-3	7,954	-0.04%
2019/06/28	0	0.00	2	47.70	47.55	-2	8,046	-0.02%
2019/06/27	0	0.00	1	48.80	48.90	-1	8,111	-0.01%
2019/06/24	0	0.00	1	47.25	47.45	-1	8,370	-0.01%
2019/06/17	0	0.00	2	46.83	46.75	-2	8,778	-0.02%
2019/06/13	0	0.00	1	46.35	46.15	-1	9,195	-0.01%
2019/06/12	0	0.00	2	46.45	46.75	-2	9,288	-0.02%
2019/06/10	0	0.00	1	45.85	45.90	-1	9,217	-0.01%
2019/06/06	0	0.00	1	45.85	45.85	-1	9,214	-0.01%
2019/06/05	0	0.00	1	45.45	45.65	-1	9,188	-0.01%
2019/06/03	0	0.00	1	45.70	45.50	-1	9,094	-0.01%
2019/05/31	0	0.00	1	45.00	45.10	-1	9,022	-0.01%
2019/05/30	0	0.00	1.1	44.76	44.95	-1.1	8,920	-0.01%
2019/05/24	1	43.85	0	0.00	43.75	1	8,963	0.01%
2019/05/22	0	0.00	1	44.15	43.90	-1	9,000	-0.01%
2019/05/21	0	0.00	2	44.25	44.40	-2	9,103	-0.02%
2019/05/17	0	0.00	2	43.75	43.75	-2	8,910	-0.02%
2019/05/16	0	0.00	1	42.60	42.65	-1	8,716	-0.01%
2019/05/15	1	41.00	0	0.00	40.90	1	8,488	0.01%
2019/05/13	1	41.40	0	0.00	41.40	1	8,612	0.01%
2019/05/06	1	41.60	0	0.00	41.60	1	9,016	0.01%
2019/05/03	0	0.00	1	42.35	42.35	-1	9,044	-0.01%
2019/04/29	1	41.45	0	0.00	41.50	1	9,114	0.01%
2019/04/26	1	40.65	0	0.00	41.10	1	9,178	0.01%
2019/04/24	1	40.85	0	0.00	40.90	1	9,213	0.01%
2019/04/22	2	40.70	0	0.00	40.60	2	9,219	0.02%
2019/04/15	0	0.00	1	41.70	41.65	-1	9,403	-0.01%
2019/04/12	1	41.35	0	0.00	41.65	1	9,392	0.01%
2019/04/02	0	0.00	1	41.15	41.25	-1	8,939	-0.01%
2019/03/29	0	0.00	1	40.10	40.10	-1	8,582	-0.01%
2019/03/25	0	0.00	3	39.43	40.00	-3	8,302	-0.04%
2019/03/22	0	0.00	1	40.00	39.50	-1	8,312	-0.01%
2019/03/21	0	0.00	3	39.62	39.50	-3	8,244	-0.04%
2019/03/19	1	38.00	0	0.00	38.00	1	8,033	0.01%
2019/03/18	3	37.70	0	0.00	37.65	3	7,933	0.04%
2019/02/26	0	0.00	1	38.80	38.60	-1	8,290	-0.01%
2019/02/20	0	0.00	2	38.15	38.35	-2	7,926	-0.03%
2019/02/19	0	0.00	1	38.00	37.95	-1	7,842	-0.01%
2019/02/15	0	0.00	9	37.90	37.90	-9	7,906	-0.11%
2019/02/13	0	0.00	2	37.98	38.00	-2	7,854	-0.03%
2019/02/11	0	0.00	1	36.70	36.45	-1	7,717	-0.01%
2019/01/30	0	0.00	3	36.37	36.45	-3	7,672	-0.04%
2019/01/28	0	0.00	2	36.20	36.20	-2	7,736	-0.03%
2019/01/15	0	0.00	3	35.02	35.05	-3	9,394	-0.03%
2019/01/14	1	34.70	0	0.00	35.05	1	9,407	0.01%
2019/01/11	0	0.00	1	36.10	36.00	-1	9,493	-0.01%
2019/01/07	0	0.00	1	34.70	34.85	-1	9,327	-0.01%
2018/12/28	0	0.00	3	34.15	33.95	-3	9,772	-0.03%
2018/12/26	0	0.00	2	33.70	33.40	-2	9,966	-0.02%
2018/12/25	0	0.00	2	33.90	33.80	-2	10,006	-0.02%
2018/12/20	0	0.00	2	34.20	34.30	-2	10,769	-0.02%
2018/12/19	1	34.75	3	34.70	34.70	-2	10,973	-0.02%
2018/12/17	5	34.77	1	34.75	34.80	4	11,458	0.03%
2018/12/14	5	33.67	3	33.85	34.00	2	11,563	0.02%
2018/12/13	1	33.35	1	33.25	33.50	0	11,738	0.00%
2018/12/12	1	32.95	0	0.00	33.15	1	11,819	0.01%
2018/12/04	0	0.00	1	34.30	33.85	-1	13,328	-0.01%
2018/12/03	0	0.00	2	34.15	34.50	-2	13,054	-0.02%
2018/11/30	0	0.00	3	33.35	33.70	-3	12,980	-0.02%
2018/11/29	0	0.00	1	32.65	32.65	-1	12,808	-0.01%
2018/11/28	1	33.10	0	0.00	33.05	1	12,834	0.01%
2018/11/27	3	31.95	1	32.00	32.30	2	12,886	0.02%
2018/11/26	1	33.10	0	0.00	33.05	1	12,862	0.01%
2018/11/21	2	33.08	0	0.00	33.00	2	13,322	0.02%
2018/11/20	3	33.38	0	0.00	33.25	3	13,395	0.02%
2018/11/14	1	33.40	0	0.00	33.50	1	13,387	0.01%
2018/11/07	5	33.30	1	33.25	33.70	4	14,194	0.03%
2018/11/06	1	32.60	0	0.00	32.40	1	14,257	0.01%
2018/11/05	3	32.52	0	0.00	32.45	3	14,236	0.02%
2018/11/02	2	33.95	0	0.00	34.10	2	14,161	0.01%
2018/11/01	2	33.28	1	33.45	33.30	1	14,199	0.01%
2018/10/31	1	32.10	1	32.15	32.75	0	14,010	0.00%
2018/10/30	3	31.45	0	0.00	31.70	3	13,873	0.02%
2018/10/29	1	30.55	0	0.00	30.75	1	13,814	0.01%
2018/10/24	2	33.30	0	0.00	33.55	2	13,288	0.02%
2018/10/23	1	34.30	0	0.00	34.00	1	13,176	0.01%
2018/10/22	1	36.30	1	36.20	36.35	0	12,958	0.00%
2018/10/19	4	36.24	0	0.00	36.25	4	13,203	0.03%
2018/10/16	0	0.00	1	38.00	37.90	-1	13,290	-0.01%
2018/10/15	1	38.35	0	0.00	38.10	1	13,344	0.01%
2018/10/12	0	0.00	2	38.10	39.00	-2	13,399	-0.01%
2018/10/11	1	38.70	300	37.98	38.15	-299	13,503	-2.21%	大賣/鉅額交易
2018/10/09	1	40.10	0	0.00	39.55	1	13,264	0.01%
2018/10/05	1	39.45	70	39.59	40.15	-69	13,094	-0.53%
2018/10/04	1	39.55	0	0.00	39.70	1	12,987	0.01%
2018/10/03	2	40.40	0	0.00	40.50	2	12,898	0.02%
2018/10/01	2	41.40	0	0.00	41.40	2	12,975	0.02%
2018/09/28	4	40.83	0	0.00	41.50	4	12,967	0.03%
2018/09/27	1	40.10	0	0.00	40.55	1	12,655	0.01%
2018/09/26	2	39.75	0	0.00	39.60	2	12,455	0.02%
2018/09/25	1	39.65	0	0.00	40.00	1	12,385	0.01%
2018/09/21	241	40.77	1	40.85	41.25	240	12,178	1.97%	大買/鉅額交易
2018/09/20	133	39.21	1	38.90	39.45	132	11,855	1.11%	大買/鉅額交易
2018/09/19	5	38.09	2	38.50	38.65	3	11,684	0.03%
2018/09/18	1	37.10	2	37.00	37.00	-1	11,452	-0.01%
2018/09/17	2	36.55	1	36.45	36.40	1	11,425	0.01%
2018/09/14	2	37.48	0	0.00	37.80	2	11,333	0.02%
2018/09/13	1	36.60	2	36.30	37.00	-1	11,114	-0.01%
2018/09/12	5	35.95	2	35.90	36.10	3	10,921	0.03%
2018/09/11	6	36.02	0	0.00	36.10	6	10,759	0.06%
2018/09/10	1	37.85	0	0.00	38.40	1	10,261	0.01%
2018/09/07	1	39.70	0	0.00	39.90	1	10,150	0.01%
2018/09/06	2	39.98	1	39.95	39.90	1	10,134	0.01%
2018/09/05	2	40.75	0	0.00	40.45	2	10,048	0.02%
2018/09/03	3	40.85	5	40.85	40.80	-2	9,914	-0.02%
2018/08/30	15	42.28	0	0.00	41.95	15	9,720	0.15%
2018/08/29	0	0.00	17	45.27	45.40	-17	9,464	-0.18%
2018/08/28	2	44.70	1	44.95	44.85	1	9,363	0.01%
2018/08/27	0	0.00	7	45.36	45.50	-7	9,384	-0.07%
2018/08/24	0	0.00	5	44.70	44.80	-5	9,310	-0.05%
2018/08/23	1	44.95	1	45.60	44.50	0	9,581	0.00%
2018/08/21	1	44.85	37	44.84	44.85	-36	9,568	-0.38%
2018/08/20	0	0.00	2	44.33	44.35	-2	9,518	-0.02%
2018/08/17	3	44.43	11	44.40	44.25	-8	9,440	-0.08%
2018/08/15	1	43.00	5	43.40	43.50	-4	9,180	-0.04%
2018/08/14	5	43.10	22	43.41	44.10	-17	9,033	-0.19%
2018/08/13	0	0.00	5	42.18	42.10	-5	8,677	-0.06%
2018/08/10	0	0.00	1	41.75	41.30	-1	8,668	-0.01%
2018/08/09	0	0.00	2	42.20	41.55	-2	8,761	-0.02%
2018/08/08	0	0.00	1	42.15	42.15	-1	8,824	-0.01%
2018/08/06	0	0.00	2	41.13	41.00	-2	8,836	-0.02%
2018/08/03	0	0.00	3	40.80	40.80	-3	8,786	-0.03%
2018/08/01	0	0.00	4	41.54	41.40	-4	8,858	-0.05%
2018/07/31	1	40.90	2	40.98	40.80	-1	8,793	-0.01%
2018/07/30	0	0.00	20	41.54	41.50	-20	8,829	-0.23%
2018/07/27	2	41.18	3	41.27	40.60	-1	8,790	-0.01%
2018/07/26	0	0.00	61	40.76	41.75	-61	8,832	-0.69%
2018/07/24	0	0.00	6	38.82	39.70	-6	8,702	-0.07%
2018/07/20	0	0.00	2	38.00	38.00	-2	8,755	-0.02%
2018/07/19	0	0.00	4	37.63	37.75	-4	8,709	-0.05%
2018/07/18	0	0.00	2	36.68	36.80	-2	8,828	-0.02%
2018/07/17	0	0.00	2	35.48	35.60	-2	8,739	-0.02%
2018/07/16	1	35.75	0	0.00	35.55	1	8,813	0.01%
2018/07/10	0	0.00	6	35.90	36.10	-6	8,773	-0.07%
2018/07/06	0	0.00	6	34.23	34.20	-6	8,492	-0.07%
2018/07/03	0	0.00	0.2	34.35	34.50	-0.2	8,446	0.00%
2018/06/26	0	0.00	9	33.12	33.20	-9	7,883	-0.11%
2018/06/22	0	0.00	10	33.89	33.70	-10	7,675	-0.13%
2018/06/20	1	32.60	0	0.00	33.10	1	7,454	0.01%
2018/06/13	0	0.00	3	33.80	33.65	-3	7,095	-0.04%
2018/06/05	1	33.85	0	0.00	34.30	1	7,277	0.01%
2018/06/04	0	0.00	4	34.50	34.65	-4	7,259	-0.06%
2018/06/01	1	32.85	0	0.00	33.25	1	7,139	0.01%
2018/05/29	0	0.00	1	32.80	32.85	-1	6,702	-0.01%
2018/05/25	0	0.00	0.1	33.35	33.55	-0.1	6,710	0.00%
2018/05/22	1	34.35	0	0.00	34.30	1	6,622	0.02%
2018/05/21	0	0.00	2	35.25	35.25	-2	6,581	-0.03%
2018/05/18	0	0.00	5	34.82	35.05	-5	6,508	-0.08%
2018/05/17	0	0.00	12	33.80	34.10	-12	6,387	-0.19%
2018/05/16	11	34.14	1	34.00	33.75	10	6,223	0.16%
2018/05/15	1	33.05	0	0.00	33.75	1	6,089	0.02%
2018/05/14	1	33.15	3	33.62	33.95	-2	6,106	-0.03%
2018/05/11	2	32.95	0	0.00	33.00	2	6,018	0.03%
2018/05/10	0	0.00	1	33.15	33.00	-1	6,005	-0.02%
2018/05/09	0	0.00	6	32.51	32.40	-6	5,826	-0.10%
2018/05/08	0	0.00	2	32.25	32.40	-2	5,741	-0.03%
2018/05/02	0	0.00	1	32.35	32.05	-1	5,299	-0.02%
2018/04/30	1	32.20	1	32.10	31.75	0	5,080	0.00%
2018/04/27	0	0.00	1	31.75	31.75	-1	4,954	-0.02%
2018/04/26	0	0.00	4	31.60	31.30	-4	4,875	-0.08%
2018/04/24	0	0.00	1	31.55	30.90	-1	4,645	-0.02%
2018/04/23	0	0.00	1	31.05	30.95	-1	4,479	-0.02%
2018/04/20	3	30.50	0	0.00	30.40	3	4,408	0.07%
2018/04/10	0	0.00	1	29.35	29.45	-1	5,115	-0.02%
2018/04/09	0	0.00	2	29.30	29.45	-2	5,159	-0.04%
2018/04/03	2	28.30	0	0.00	28.25	2	5,117	0.04%
2018/03/29	1	28.40	0	0.00	28.10	1	5,283	0.02%
2018/03/27	1	28.65	0	0.00	28.65	1	5,333	0.02%
2018/03/22	1	29.15	0	0.00	29.30	1	5,431	0.02%
2018/03/16	1	29.00	0	0.00	29.10	1	5,608	0.02%
2018/03/15	0	0.00	2	29.45	29.45	-2	5,488	-0.04%
2018/03/13	0	0.00	1	29.40	29.45	-1	5,497	-0.02%
2018/03/12	0	0.00	6	29.25	29.60	-6	5,416	-0.11%
2018/03/09	0	0.00	1	28.05	28.15	-1	5,561	-0.02%
2018/03/08	1	27.70	0	0.00	27.45	1	5,519	0.02%
2018/03/07	1	27.70	0	0.00	27.55	1	5,444	0.02%
2018/03/06	1	27.95	0	0.00	27.90	1	5,455	0.02%
2018/03/05	1	28.00	0	0.00	27.90	1	5,528	0.02%
2018/02/23	0	0.00	5	28.40	28.40	-5	5,287	-0.09%
2018/02/22	1	28.00	0	0.00	28.25	1	5,288	0.02%
2018/02/12	6	27.36	0	0.00	27.25	6	5,259	0.11%
2018/02/09	1	27.20	0	0.00	27.10	1	5,226	0.02%
2018/02/08	1	27.75	0	0.00	27.70	1	5,165	0.02%
2018/02/07	1	27.70	1	28.30	27.40	0	5,167	0.00%
2018/02/06	1	27.25	0	0.00	27.20	1	5,066	0.02%
2018/01/23	5	29.90	0	0.00	30.20	5	4,546	0.11%
2018/01/22	6	30.00	0	0.00	30.25	6	4,503	0.13%
2018/01/18	0	0.00	5	30.90	30.75	-5	4,385	-0.11%
2018/01/17	0	0.00	15	30.85	30.90	-15	4,345	-0.35%
2018/01/10	10	30.15	0	0.00	30.50	10	3,737	0.27%
2018/01/09	0	0.00	1	30.50	30.40	-1	3,655	-0.03%
2018/01/08	0	0.00	1	30.10	30.30	-1	3,520	-0.03%
2018/01/05	0	0.00	2	29.20	29.35	-2	3,339	-0.06%
2018/01/04	0	0.00	1	28.60	28.60	-1	3,220	-0.03%
2018/01/03	0	0.00	1	28.30	28.40	-1	3,145	-0.03%
2018/01/02	0	0.00	1	28.20	28.20	-1	3,041	-0.03%