亞泥 (1102)-凱基-士林券商分點個股進出

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
43.70
漲跌
▼0.05
漲幅
-0.11%
成交量
5,844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－凱基-士林券商分點個股進出

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-士林券商分點個股進出
凱基-士林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
2024/11/21	5	43.65	0	0.00	43.70	5	6,994	0.07%
2024/11/06	0	0.00	2	47.30	47.05	-2	7,377	-0.03%
2024/11/01	0	0.00	1	46.30	46.30	-1	7,609	-0.01%
2024/10/09	0	0.00	20	46.45	46.60	-20	10,054	-0.20%
2024/10/01	0	0.00	2	47.73	47.45	-2	10,115	-0.02%
2024/09/30	0	0.00	8	47.64	47.75	-8	10,352	-0.08%
2024/09/25	0	0.00	21.1	45.58	45.80	-21.1	10,445	-0.20%
2024/09/19	0	0.00	3	44.63	44.95	-3	10,436	-0.03%
2024/09/18	1	44.70	0	0.00	44.80	1	10,747	0.01%
2024/08/30	0	0.00	2	45.10	45.10	-2	11,428	-0.02%
2024/08/29	0	0.00	0.1	44.75	44.90	-0.1	11,392	0.00%
2024/08/23	0	0.00	4	44.91	44.95	-4	11,621	-0.03%
2024/08/22	0	0.00	1	44.65	44.80	-1	11,644	-0.01%
2024/08/20	0	0.00	6.1	44.65	44.70	-6.1	11,630	-0.05%
2024/08/16	0	0.00	8	43.95	44.15	-8	11,627	-0.07%
2024/08/15	1	43.80	4	44.10	43.70	-3	11,530	-0.03%
2024/08/14	0	0.00	1	44.10	44.20	-1	11,617	-0.01%
2024/08/09	0	0.00	1.1	43.21	43.30	-1.1	11,769	-0.01%
2024/08/08	0	0.00	3	42.40	42.35	-3	11,781	-0.03%
2024/08/06	0	0.00	1	41.70	41.70	-1	11,996	-0.01%
2024/08/02	0.2	40.85	0	0.00	41.45	0.2	11,774	0.00%
2024/08/01	0.1	41.30	0	0.00	41.20	0.1	11,815	0.00%
2024/07/31	1	41.05	0	0.00	41.45	1	11,747	0.01%
2024/07/30	2	40.90	0	0.00	41.30	2	11,630	0.02%
2024/07/26	0	0.00	1	41.00	41.05	-1	11,614	-0.01%
2024/07/23	3	40.90	0	0.00	41.20	3	11,571	0.03%
2024/07/19	10	40.46	0	0.00	40.95	10	11,270	0.09%
2024/07/18	2	41.20	0	0.00	41.75	2	10,970	0.02%
2024/07/17	30	44.48	2	44.85	44.20	28	10,370	0.27%
2024/07/15	3	45.38	0	0.00	45.45	3	9,966	0.03%
2024/07/11	0	0.00	1	45.00	45.05	-1	9,710	-0.01%
2024/07/10	0	0.00	1	44.50	44.40	-1	9,603	-0.01%
2024/07/08	1	44.70	0	0.00	44.70	1	9,451	0.01%
2024/07/04	0	0.00	3	45.57	45.95	-3	9,345	-0.03%
2024/07/03	0	0.00	13	45.60	45.65	-13	9,090	-0.14%
2024/06/24	0	0.00	0.9	44.37	44.85	-0.9	7,943	-0.01%
2024/06/21	0	0.00	2	44.08	44.55	-2	7,576	-0.03%
2024/06/19	0	0.00	5	43.33	43.15	-5	6,997	-0.07%
2024/06/06	4	40.55	2	40.90	40.60	2	6,802	0.03%
2024/06/03	1	41.60	0	0.00	41.60	1	6,611	0.02%
2024/05/31	14	41.62	0	0.00	41.55	14	6,603	0.21%
2024/05/29	0	0.00	0.7	42.97	42.80	-0.7	6,264	-0.01%
2024/05/27	0	0.00	0.3	43.50	43.60	-0.3	6,127	0.00%
2024/05/24	0	0.00	5	43.95	44.00	-5	6,083	-0.08%
2024/05/22	3.2	44.03	0	0.00	43.90	3.2	5,991	0.05%
2024/05/17	1	44.90	5	44.86	44.60	-4	5,735	-0.07%
2024/05/14	0	0.00	0	45.50	45.60	0	5,340	0.00%
2024/05/13	0	0.00	3	45.65	45.80	-3	5,256	-0.06%
2024/05/10	5	45.15	0	0.00	46.00	5	5,076	0.10%
2024/05/09	0	0.00	1	43.85	43.45	-1	4,714	-0.02%
2024/05/08	0	0.00	0	44.10	43.90	0	4,665	0.00%
2024/05/07	0.1	44.10	3	44.10	44.20	-2.9	4,625	-0.06%
2024/05/03	0	0.00	9	44.03	43.95	-9	4,357	-0.21%
2024/05/02	0	0.00	2	43.90	43.80	-2	4,276	-0.05%
2024/04/29	0	0.00	5	43.35	43.60	-5	4,094	-0.12%
2024/04/25	0	0.00	0	42.35	42.50	0	3,953	0.00%
2024/04/22	0	0.00	3	42.60	42.70	-3	4,025	-0.07%
2024/04/19	0	0.00	10	41.75	42.00	-10	3,948	-0.25%
2024/04/16	2	41.25	0.1	41.45	41.40	1.9	3,746	0.05%
2024/04/12	1	41.60	0	0.00	41.80	1	3,647	0.03%
2024/04/11	1	41.80	0	0.00	42.05	1	3,591	0.03%
2024/04/10	0	0.00	2	42.53	42.50	-2	3,572	-0.06%
2024/04/08	1	41.85	1.2	41.83	41.75	-0.2	3,611	-0.01%
2024/04/03	2	41.55	0	0.00	41.15	2	3,582	0.06%
2024/04/02	0	41.25	0	0.00	41.10	0	3,547	0.00%
2024/04/01	0	0.00	1	41.30	41.35	-1	3,586	-0.03%
2024/03/29	0	0.00	5	41.30	41.30	-5	3,616	-0.14%
2024/03/28	2	41.05	0	0.00	40.95	2	3,643	0.05%
2024/03/27	0	0.00	1	41.25	41.20	-1	3,834	-0.03%
2024/03/21	0	0.00	1	41.50	41.35	-1	5,023	-0.02%
2024/03/20	0.3	41.05	0	0.00	40.70	0.3	5,232	0.01%
2024/03/18	0	0.00	1.2	41.41	41.10	-1.2	5,280	-0.02%
2024/03/14	1	41.00	10	40.80	41.15	-9	5,220	-0.17%
2024/03/13	0.5	40.50	0	0.00	40.35	0.5	5,166	0.01%
2024/03/07	1	40.05	0	0.00	40.35	1	5,207	0.02%
2024/03/01	1	40.15	0	0.00	40.15	1	5,295	0.02%
2024/02/29	1	40.10	2	40.40	40.45	-1	5,327	-0.02%
2024/02/22	3	40.25	2	40.30	40.40	1	5,391	0.02%
2024/02/20	1	40.15	0	0.00	40.20	1	5,500	0.02%
2024/02/16	0	0.00	10	39.30	39.60	-10	5,773	-0.17%
2024/02/05	2	39.50	0	0.00	39.45	2	5,791	0.03%
2024/01/19	1	39.25	0	0.00	39.40	1	6,031	0.02%
2024/01/16	6	40.10	0	0.00	39.95	6	5,978	0.10%
2024/01/08	0	0.00	2	41.30	41.30	-2	6,400	-0.03%
2023/12/27	10	41.15	0	0.00	41.10	10	6,539	0.15%
2023/12/15	0	0.00	0.5	42.25	42.25	-0.5	5,127	-0.01%
2023/12/13	0	0.00	1	42.15	42.25	-1	4,772	-0.02%
2023/12/12	0	0.00	3	42.15	42.15	-3	4,768	-0.06%
2023/12/01	1	41.65	0	0.00	41.55	1	4,689	0.02%
2023/11/28	1	42.10	0	0.00	42.10	1	4,567	0.02%
2023/11/22	0	0.00	3	41.70	41.60	-3	4,626	-0.06%
2023/11/21	1	41.30	0	0.00	41.70	1	4,655	0.02%
2023/11/16	1	41.45	1	41.30	41.50	0	4,510	0.00%
2023/11/15	0.2	40.80	0.5	40.60	41.05	-0.3	4,431	-0.01%
2023/11/03	0	0.00	1	40.20	40.25	-1	4,460	-0.02%
2023/10/20	0.3	39.20	0	0.00	38.95	0.3	5,244	0.00%
2023/10/19	0	0.00	39	39.30	39.15	-39	5,489	-0.71%
2023/10/18	0	0.00	30	40.20	39.05	-30	5,756	-0.52%
2023/10/17	0	0.00	2	40.75	40.60	-2	5,999	-0.03%
2023/10/16	2	40.65	0	0.00	40.70	2	6,404	0.03%
2023/10/06	0	0.00	0.2	39.85	39.90	-0.2	6,532	0.00%
2023/10/05	0	0.00	20	39.20	39.35	-20	6,550	-0.31%
2023/10/04	0	0.00	0	39.25	39.10	0	6,544	0.00%
2023/10/03	4	39.35	0	0.00	39.40	4	6,524	0.06%
2023/09/22	12	39.74	1	39.65	39.65	11	6,620	0.17%
2023/09/18	0	0.00	2	40.40	40.35	-2	6,711	-0.03%
2023/09/08	0	0.00	1	39.45	39.55	-1	6,889	-0.01%
2023/09/07	3	39.50	0	0.00	39.60	3	6,918	0.04%
2023/09/04	0	0.00	30	40.25	40.40	-30	6,866	-0.44%
2023/08/28	0	0.00	5	39.80	40.00	-5	6,858	-0.07%
2023/08/25	1.1	39.70	0	0.00	39.60	1.1	6,877	0.02%
2023/08/24	0.1	39.80	0	0.00	39.85	0.1	6,873	0.00%
2023/08/22	0.1	39.50	0	0.00	39.50	0.1	6,913	0.00%
2023/08/18	0.1	39.30	0	0.00	39.10	0.1	6,956	0.00%
2023/08/16	3	39.50	0.6	39.50	39.25	2.4	6,944	0.03%
2023/08/15	6.1	40.01	0	0.00	39.80	6.1	6,924	0.09%
2023/08/14	5	40.03	2	40.03	40.45	3	6,912	0.04%
2023/08/11	0	40.05	0	0.00	40.00	0	6,903	0.00%
2023/08/10	5	39.80	0	0.00	40.00	5	6,895	0.07%
2023/08/08	0	0.00	10	40.15	40.30	-10	6,845	-0.15%
2023/08/07	0	0.00	1	40.50	40.55	-1	6,803	-0.01%
2023/07/31	1	40.10	0	0.00	40.30	1	6,594	0.02%
2023/07/26	0	0.00	32	40.03	40.10	-32	6,364	-0.50%
2023/07/25	0	0.00	2	39.25	39.00	-2	6,194	-0.03%
2023/07/24	11.1	38.67	0.1	38.85	38.20	11	5,957	0.18%
2023/07/21	7.6	39.78	0	0.00	39.15	7.6	5,687	0.13%
2023/07/20	11	40.62	0	0.00	40.50	11	5,406	0.20%
2023/07/19	5	43.98	30	43.96	44.80	-25	4,905	-0.51%
2023/07/14	0	0.00	1.1	44.00	43.90	-1.1	4,331	-0.03%
2023/07/10	0	0.00	33	43.90	43.85	-33	4,253	-0.78%
2023/07/07	0.3	43.97	0	0.00	43.95	0.3	4,262	0.01%
2023/07/06	1	44.15	0	0.00	44.10	1	4,269	0.02%
2023/07/04	0	0.00	0	44.75	44.60	0	4,168	0.00%
2023/06/30	1	44.50	1	44.45	44.40	0	4,174	0.00%
2023/06/29	0.1	44.65	0	0.00	44.65	0.1	4,155	0.00%
2023/06/16	0	0.00	2.2	44.24	43.95	-2.2	4,021	-0.06%
2023/06/14	0.1	44.15	0	0.00	44.00	0.1	4,073	0.00%
2023/06/08	0	0.00	2	44.65	44.65	-2	4,129	-0.05%
2023/06/07	1.1	44.50	0	0.00	44.40	1.1	4,153	0.03%
2023/05/26	3	43.75	0	0.00	43.90	3	4,300	0.07%
2023/05/24	2	44.35	0	0.00	44.35	2	4,282	0.05%
2023/05/16	0	0.00	2	44.30	44.35	-2	4,253	-0.05%
2023/05/15	0	0.00	20	44.00	44.25	-20	4,280	-0.47%
2023/05/12	0	0.00	30	43.57	43.95	-30	4,311	-0.70%
2023/05/11	0	0.00	30	43.57	43.85	-30	4,290	-0.70%
2023/05/09	0	0.00	56	44.36	44.45	-56	4,258	-1.31%
2023/05/04	0.3	44.30	0	0.00	44.35	0.3	4,275	0.01%
2023/04/26	0	0.00	1	44.00	43.95	-1	4,487	-0.02%
2023/04/25	1	44.25	80	43.97	43.95	-79	4,484	-1.76%
2023/04/21	0	43.90	0	0.00	43.80	0	4,388	0.00%
2023/04/19	0	0.00	1	43.65	43.30	-1	4,465	-0.02%
2023/04/18	1	43.80	30	43.75	43.60	-29	4,436	-0.65%
2023/04/11	0	0.00	1	44.10	44.10	-1	4,439	-0.02%
2023/03/29	2	43.23	0	0.00	43.30	2	5,471	0.04%
2023/03/27	0	0.00	20	42.95	42.90	-20	6,358	-0.31%
2023/03/23	1	43.00	0	0.00	43.00	1	7,009	0.01%
2023/03/17	20	42.90	0	0.00	42.65	20	7,223	0.28%
2023/03/16	1	42.90	0	0.00	43.00	1	7,078	0.01%
2023/03/10	6	42.83	0	0.00	42.85	6	7,074	0.08%
2023/03/09	2	43.35	0	0.00	43.25	2	7,136	0.03%
2023/03/08	4	43.25	0	0.00	43.25	4	7,175	0.06%
2023/03/07	0	0.00	1	44.55	44.55	-1	7,054	-0.01%
2023/03/01	0	0.00	20	44.10	44.10	-20	7,089	-0.28%
2023/02/24	0	0.00	2	44.50	44.75	-2	7,063	-0.03%
2023/02/23	0	0.00	2	44.40	44.50	-2	7,026	-0.03%
2023/02/22	20	43.90	0	0.00	44.00	20	7,021	0.28%
2023/02/21	0	0.00	3	44.00	44.00	-3	7,077	-0.04%
2023/02/20	0	0.00	60	43.55	43.75	-60	7,107	-0.84%
2023/02/16	0	0.00	22.1	42.42	42.55	-22.1	7,193	-0.31%
2023/02/14	0	0.00	17	42.25	42.25	-17	7,201	-0.24%
2023/02/08	0	0.00	22	42.32	42.30	-22	7,230	-0.30%
2023/02/06	2	42.00	0	0.00	42.00	2	7,251	0.03%
2023/02/03	4	42.23	0	0.00	42.30	4	7,239	0.06%
2023/02/01	0	0.00	2	42.60	42.65	-2	7,219	-0.03%
2023/01/31	2	42.15	0	0.00	42.15	2	7,253	0.03%
2023/01/16	0	0.00	2	42.55	42.60	-2	7,080	-0.03%
2023/01/12	0	0.00	0.5	42.00	41.95	-0.5	7,200	-0.01%
2023/01/11	0	0.00	0.1	41.80	41.75	-0.1	7,280	0.00%
2023/01/06	0.1	41.25	0	0.00	41.35	0.1	7,519	0.00%
2023/01/04	0	0.00	2	40.90	40.75	-2	7,581	-0.03%
2023/01/03	2.1	40.46	0	0.00	40.60	2.1	7,644	0.03%
2022/12/26	0	0.00	2	41.50	41.50	-2	7,815	-0.03%
2022/12/22	0	0.00	2	41.35	41.45	-2	8,088	-0.02%
2022/12/21	1.2	40.42	0	0.00	40.55	1.2	7,736	0.02%
2022/12/20	1	40.80	0	0.00	40.90	1	7,354	0.01%
2022/12/19	2	41.00	0	0.00	41.30	2	7,031	0.03%
2022/12/16	0.1	40.60	0	0.00	41.90	0.1	6,678	0.00%
2022/12/15	0.1	41.25	0	0.00	40.95	0.1	6,245	0.00%
2022/12/05	0.1	41.20	0.1	41.00	41.20	0	6,924	0.00%
2022/12/01	20.1	40.60	0	0.00	40.80	20.1	6,996	0.29%
2022/11/21	0	0.00	30	41.05	41.05	-30	7,316	-0.41%
2022/11/17	0	0.00	3.3	41.24	41.45	-3.3	7,324	-0.04%
2022/11/16	0	0.00	20.4	40.80	40.50	-20.4	7,276	-0.28%
2022/11/15	0	0.00	2	40.75	40.75	-2	7,234	-0.03%
2022/11/14	0	0.00	4.6	39.99	40.60	-4.6	7,216	-0.06%
2022/11/11	0	0.00	22	39.20	39.05	-22	7,144	-0.31%
2022/11/09	0.1	38.50	0	0.00	38.50	0.1	7,194	0.00%
2022/11/08	0	0.00	1	38.00	37.95	-1	7,211	-0.01%
2022/11/02	0	37.60	0	0.00	37.50	0	7,279	0.00%
2022/10/27	1.1	37.70	0	0.00	37.25	1.1	7,398	0.01%
2022/10/26	0	0.00	0.1	37.45	37.35	-0.1	7,423	0.00%
2022/10/25	0.1	36.85	0	0.00	37.15	0.1	7,472	0.00%
2022/10/20	0.1	37.20	0	0.00	37.10	0.1	8,030	0.00%
2022/10/18	0.1	37.80	0	0.00	37.70	0.1	8,056	0.00%
2022/10/14	2	38.75	0	0.00	38.45	2	8,050	0.03%
2022/10/13	2.1	39.44	0	0.00	38.70	2.1	8,129	0.03%
2022/10/12	0.1	39.70	0	0.00	39.80	0.1	8,245	0.00%
2022/10/11	2.1	39.45	0	0.00	39.70	2.1	8,320	0.02%
2022/10/06	0	0.00	2	40.25	40.15	-2	8,382	-0.02%
2022/10/05	0	0.00	2	39.95	39.80	-2	8,404	-0.02%
2022/10/04	0.1	39.70	0	0.00	39.40	0.1	8,375	0.00%
2022/10/03	2	39.00	0	0.00	39.00	2	8,310	0.02%
2022/09/30	2.2	39.49	0	0.00	39.40	2.2	8,299	0.03%
2022/09/29	4	39.78	2	40.25	40.05	2	8,225	0.02%
2022/09/28	5	40.50	0	0.00	39.90	5	8,058	0.06%
2022/09/27	0	0.00	2	41.50	40.75	-2	7,975	-0.03%
2022/09/26	6	40.99	0	0.00	40.95	6	7,925	0.08%
2022/09/23	3	42.45	0	0.00	42.35	3	7,903	0.04%
2022/09/21	1	43.30	0	0.00	43.85	1	7,700	0.01%
2022/09/14	0	0.00	1	44.50	44.30	-1	7,263	-0.01%
2022/09/13	0	0.00	1	44.50	44.45	-1	7,393	-0.01%
2022/09/12	0	0.00	2	44.05	44.10	-2	7,532	-0.03%
2022/09/08	0	0.00	1	43.75	44.05	-1	7,817	-0.01%
2022/09/07	1	43.75	2	43.75	43.75	-1	7,844	-0.01%
2022/09/06	0	0.00	1	43.00	43.45	-1	7,791	-0.01%
2022/09/01	2.3	42.46	0	0.00	42.35	2.3	7,540	0.03%
2022/08/31	1	42.50	0	0.00	43.25	1	7,448	0.01%
2022/08/24	1	42.15	0	0.00	42.50	1	7,319	0.01%
2022/08/19	1	42.60	0	0.00	42.60	1	7,376	0.01%
2022/08/18	30	42.80	2	42.50	42.90	28	7,346	0.38%
2022/08/17	1	42.80	0	0.00	42.80	1	7,330	0.01%
2022/08/16	0	0.00	3	42.25	42.40	-3	7,294	-0.04%
2022/08/15	0	0.00	2	42.25	42.25	-2	7,270	-0.03%
2022/08/11	0	0.00	4	41.71	42.25	-4	7,283	-0.05%
2022/08/09	0	0.00	2	41.25	41.25	-2	7,231	-0.03%
2022/08/04	4	40.80	4	41.18	40.70	0	7,332	0.00%
2022/08/03	0	0.00	3	41.25	41.45	-3	7,299	-0.04%
2022/07/29	0	0.00	4	41.25	41.45	-4	7,210	-0.06%
2022/07/28	9.2	40.72	5	40.76	40.50	4.2	7,044	0.06%
2022/07/27	1	44.50	1	44.55	44.45	0	6,806	0.00%
2022/07/26	5	44.64	1	44.70	44.65	4	6,605	0.06%
2022/07/25	0.9	44.80	1	44.90	44.90	-0.1	6,528	0.00%
2022/07/21	1	43.95	0	0.00	44.50	1	6,390	0.02%
2022/07/20	1	44.00	30	44.00	44.05	-29	6,250	-0.46%
2022/07/19	0	0.00	3	44.17	44.10	-3	6,176	-0.05%
2022/07/18	2	42.75	6	43.58	43.95	-4	6,026	-0.07%
2022/07/15	11.1	43.18	0	0.00	43.00	11.1	5,991	0.18%
2022/07/14	0	0.00	1	44.00	44.15	-1	5,924	-0.02%
2022/07/12	0	0.00	6	43.73	43.70	-6	5,875	-0.10%
2022/07/11	1	43.75	0	0.00	44.05	1	5,858	0.02%
2022/07/08	3	43.82	0	0.00	43.85	3	5,876	0.05%
2022/07/07	6	43.89	0	0.00	43.85	6	5,874	0.10%
2022/07/01	0	0.00	5	44.05	44.20	-5	5,772	-0.09%
2022/06/30	0	0.00	1	43.75	43.80	-1	5,702	-0.02%
2022/06/29	0	0.00	4	43.89	43.70	-4	5,685	-0.07%
2022/06/23	2	43.35	12	43.31	42.95	-10	5,696	-0.18%
2022/06/22	5	43.29	5	43.35	43.60	0	5,547	0.00%
2022/06/21	0	0.00	2	43.00	43.05	-2	5,378	-0.04%
2022/06/17	4	42.43	3	43.45	43.45	1	4,975	0.02%
2022/06/16	2.1	43.25	0	0.00	43.10	2.1	4,694	0.04%
2022/06/15	2	43.55	0	0.00	43.30	2	4,782	0.04%
2022/06/13	2	43.50	0	0.00	43.70	2	4,849	0.04%
2022/06/09	5	44.40	0	0.00	44.65	5	4,884	0.10%
2022/06/08	10	44.65	0	0.00	44.80	10	4,909	0.20%
2022/06/07	12	44.28	0	0.00	44.20	12	4,936	0.24%
2022/06/06	4	44.39	0.1	44.55	44.35	3.9	4,980	0.08%
2022/06/02	2	44.60	0	0.00	44.40	2	5,039	0.04%
2022/05/31	3	45.20	0	0.00	44.40	3	5,086	0.06%
2022/05/30	0	0.00	2	45.30	45.50	-2	5,005	-0.04%
2022/05/25	0	0.00	2	44.55	44.75	-2	5,121	-0.04%
2022/05/24	0	0.00	3.2	44.30	44.00	-3.2	5,152	-0.06%
2022/05/23	2	43.65	0	0.00	44.40	2	5,157	0.04%
2022/05/20	0	0.00	2	44.00	44.00	-2	5,149	-0.04%
2022/05/19	4	43.85	0	0.00	43.65	4	5,152	0.08%
2022/05/18	2	44.65	0	0.00	44.65	2	5,074	0.04%
2022/05/16	5	44.95	0	0.00	44.95	5	5,041	0.10%
2022/05/13	10	44.85	3	44.80	45.05	7	5,021	0.14%
2022/05/12	4.2	44.44	10	44.65	44.40	-5.8	5,005	-0.12%
2022/05/10	1	45.70	0	0.00	46.15	1	4,974	0.02%
2022/05/09	0	46.40	2	46.40	46.30	-2	4,999	-0.04%
2022/05/04	3	47.30	0	0.00	47.45	3	5,089	0.06%
2022/04/29	0	0.00	1	48.05	48.10	-1	5,185	-0.02%
2022/04/28	0	0.00	5	47.79	48.00	-5	5,155	-0.10%
2022/04/27	0	0.00	7	47.14	47.10	-7	5,045	-0.14%
2022/04/26	3	47.08	0	0.00	47.20	3	5,005	0.06%
2022/04/22	2	47.38	0	0.00	47.55	2	4,970	0.04%
2022/04/21	0	0.00	2	47.60	47.70	-2	4,967	-0.04%
2022/04/19	0	0.00	1	46.95	46.95	-1	4,868	-0.02%
2022/04/18	1	46.35	0	0.00	46.55	1	4,870	0.02%
2022/04/15	0	0.00	3.7	47.00	46.90	-3.7	4,815	-0.08%
2022/04/12	1.1	47.51	0	0.00	47.20	1.1	4,759	0.02%
2022/03/31	0	0.00	1	48.60	48.60	-1	4,523	-0.02%
2022/03/29	1	48.35	0	0.00	48.40	1	4,595	0.02%
2022/03/28	1	47.85	0	0.00	48.10	1	4,740	0.02%
2022/03/24	2	48.30	0	0.00	48.45	2	5,077	0.04%
2022/03/23	0	0.00	1	48.05	48.10	-1	5,547	-0.02%
2022/03/22	0	0.00	1.5	48.13	48.30	-1.5	5,665	-0.03%
2022/03/21	1	48.10	2	48.00	48.25	-1	5,666	-0.02%
2022/03/18	0	0.00	2	48.00	47.90	-2	5,639	-0.04%
2022/03/17	0	0.00	5	47.90	48.00	-5	5,546	-0.09%
2022/03/16	0	0.00	0.1	47.30	47.60	-0.1	5,446	0.00%
2022/03/15	2	46.93	0.4	47.10	47.30	1.6	5,432	0.03%
2022/03/14	1	47.10	7	47.06	47.20	-6	5,397	-0.11%
2022/03/09	0	0.00	2	45.75	45.95	-2	5,381	-0.04%
2022/03/08	0.1	45.00	0	0.00	44.85	0.1	5,397	0.00%
2022/03/07	2.1	45.25	1	45.15	45.50	1.1	5,444	0.02%
2022/03/04	0.1	45.95	2	46.05	46.00	-1.9	5,677	-0.03%
2022/03/01	0	0.00	3	46.00	46.10	-3	6,284	-0.05%
2022/02/25	3	45.33	0	0.00	45.10	3	6,461	0.05%
2022/02/22	4	45.60	4	45.75	45.75	0	6,639	0.00%
2022/02/21	0	0.00	3	45.95	45.95	-3	6,681	-0.04%
2022/02/16	0.1	45.20	0	0.00	45.40	0.1	6,800	0.00%
2022/02/11	0	0.00	3	45.45	45.50	-3	6,892	-0.04%
2022/02/10	0	0.00	5	45.21	45.30	-5	6,861	-0.07%
2022/02/09	0.1	44.80	1	45.10	45.20	-1	6,866	-0.01%
2022/02/07	2.1	44.74	1	44.45	44.80	1.1	6,799	0.02%
2022/01/26	1.1	44.25	0	0.00	44.20	1.1	6,712	0.02%
2022/01/25	0.2	44.05	0	0.00	44.15	0.2	6,725	0.00%
2022/01/21	0.1	44.30	0	0.00	44.50	0.1	6,705	0.00%
2022/01/20	0	44.40	0.1	44.40	44.35	0	6,679	0.00%
2022/01/19	0.1	44.35	0	0.00	44.40	0.1	6,741	0.00%
2022/01/18	0.1	44.55	0	0.00	44.55	0.1	6,782	0.00%
2022/01/17	0.2	44.40	0.3	44.45	44.40	-0.1	6,779	0.00%
2022/01/14	0.1	44.35	0	0.00	44.60	0.1	6,841	0.00%
2022/01/13	10	44.40	1	44.45	44.40	9	6,928	0.13%
2022/01/12	0	0.00	1	44.25	44.40	-1	6,982	-0.01%
2022/01/11	0.1	44.20	0	0.00	44.35	0.1	7,034	0.00%
2022/01/07	0.1	44.03	2	44.25	44.30	-1.9	7,076	-0.03%
2022/01/06	1.1	44.00	5	43.90	44.10	-4	7,082	-0.06%
2022/01/04	8.1	43.71	0	0.00	43.80	8.1	7,165	0.11%
2022/01/03	0.1	44.15	0	0.00	44.00	0.1	7,163	0.00%
2021/12/30	0	0.00	5	44.25	44.30	-5	7,237	-0.07%
2021/12/28	0.1	44.20	0	0.00	44.20	0.1	7,408	0.00%
2021/12/27	0.1	44.20	0	0.00	44.15	0.1	7,488	0.00%
2021/12/24	5.1	44.30	7	44.16	44.25	-2	7,594	-0.03%
2021/12/23	0	0.00	5	44.17	44.30	-5	7,666	-0.07%
2021/12/22	0.1	44.00	5.1	44.06	43.90	-5.1	7,640	-0.07%
2021/12/21	6	43.71	1	43.80	43.75	5	7,525	0.07%
2021/12/20	0.1	43.52	10	43.63	43.40	-9.9	7,443	-0.13%
2021/12/17	5.1	43.04	0	0.00	42.95	5.1	7,317	0.07%
2021/12/16	2.1	43.01	0	0.00	42.95	2.1	6,964	0.03%
2021/12/15	0.1	43.25	0	0.00	43.40	0.1	7,026	0.00%
2021/12/14	0.1	43.10	0	0.00	43.05	0.1	7,593	0.00%
2021/12/13	0.2	43.38	0	0.00	43.00	0.2	7,641	0.00%
2021/12/10	0.1	43.50	0	0.00	43.45	0.1	7,685	0.00%
2021/12/09	0.1	43.50	0	0.00	43.50	0.1	7,821	0.00%
2021/12/07	0	0.00	1	43.20	43.25	-1	7,889	-0.01%
2021/12/06	1	42.65	1	43.10	43.15	0	7,900	0.00%
2021/12/03	0.1	42.70	2	42.65	42.75	-1.9	7,906	-0.02%
2021/12/02	3.3	42.21	0	0.00	42.40	3.3	7,916	0.04%
2021/12/01	6.1	42.34	0	0.00	42.35	6.1	7,893	0.08%
2021/11/30	5	42.48	13	42.97	42.00	-8	7,801	-0.10%
2021/11/29	1.1	42.01	0	0.00	42.45	1.1	7,648	0.01%
2021/11/26	3	42.17	0	0.00	42.25	3	7,690	0.04%
2021/11/25	9.2	42.54	21	42.37	42.35	-11.8	7,640	-0.15%
2021/11/24	4.2	43.55	0	0.00	43.35	4.2	7,303	0.06%
2021/11/23	4.1	43.85	2	43.88	44.10	2.1	7,119	0.03%
2021/11/22	1.3	44.82	3	44.70	44.70	-1.7	6,948	-0.02%
2021/11/18	3	44.68	0	0.00	44.70	3	6,995	0.04%
2021/11/17	17	44.99	0	0.00	44.90	17	6,971	0.24%
2021/11/16	1	45.05	0	0.00	45.10	1	7,035	0.01%
2021/11/15	1	45.35	0	0.00	45.25	1	7,160	0.01%
2021/11/12	2	45.45	4	45.48	45.55	-2	7,296	-0.03%
2021/11/09	1	44.90	0	0.00	44.80	1	7,684	0.01%
2021/11/05	2	44.25	4	44.73	44.80	-2	7,880	-0.03%
2021/11/04	0	0.00	1	44.50	44.50	-1	7,989	-0.01%
2021/11/03	4	44.40	0	0.00	44.50	4	8,274	0.05%
2021/11/02	1	44.55	0	0.00	44.50	1	8,560	0.01%
2021/10/29	0	0.00	10	44.25	44.30	-10	10,272	-0.10%
2021/10/27	3.5	44.31	0	0.00	44.30	3.5	10,946	0.03%
2021/10/26	5.1	44.60	2	44.70	44.50	3.1	11,126	0.03%
2021/10/21	0	0.00	6	44.75	44.60	-6	11,537	-0.05%
2021/10/20	3	45.00	0	0.00	44.75	3	11,540	0.03%
2021/10/19	2.5	45.08	0	0.00	45.15	2.5	11,564	0.02%
2021/10/15	2	45.45	0	0.00	45.50	2	11,647	0.02%
2021/10/08	1	45.75	0	45.85	45.85	1	11,754	0.01%
2021/10/07	0	0.00	1	45.70	45.80	-1	11,867	-0.01%
2021/10/04	5	45.50	2	45.50	45.45	3	12,199	0.02%
2021/10/01	2	45.00	2	45.10	45.35	0	12,505	0.00%
2021/09/29	1	45.50	0	0.00	45.80	1	12,769	0.01%
2021/09/28	2	46.30	8	46.20	46.35	-6	12,739	-0.05%
2021/09/27	0	0.00	1.5	46.38	46.45	-1.5	12,777	-0.01%
2021/09/24	8	46.30	0	0.00	46.45	8	12,781	0.06%
2021/09/23	2	46.15	5	46.05	46.15	-3	12,802	-0.02%
2021/09/22	1.5	44.78	2	44.45	45.60	-0.5	12,728	0.00%
2021/09/17	13	45.26	13	45.40	45.00	0	12,631	0.00%
2021/09/16	10	46.38	13	46.42	46.50	-3	12,156	-0.02%
2021/09/15	8	46.38	5	46.00	46.35	3	12,235	0.02%
2021/09/14	112	46.43	17	46.37	46.50	95	12,364	0.77%	大買/
2021/09/13	11	45.79	3	45.78	45.90	8	12,543	0.06%
2021/09/10	1	44.95	2	44.75	44.95	-1	12,540	-0.01%
2021/09/09	2	44.25	0	0.00	44.35	2	12,815	0.02%
2021/09/08	6	44.72	0	0.00	44.75	6	12,843	0.05%
2021/09/07	1	44.95	0	0.00	45.15	1	12,851	0.01%
2021/09/03	1	45.05	0	0.00	45.10	1	12,872	0.01%
2021/09/02	20	45.18	10	45.15	44.85	10	12,909	0.08%
2021/09/01	0	0.00	2	45.45	45.65	-2	12,873	-0.02%
2021/08/26	6	43.74	0	0.00	43.65	6	13,077	0.05%
2021/08/25	3.3	43.96	0	0.00	43.95	3.3	13,179	0.02%
2021/08/24	4	43.80	1	43.70	43.80	3	13,181	0.02%
2021/08/23	0	0.00	1	43.80	43.60	-1	13,450	-0.01%
2021/08/20	1	43.25	0	0.00	43.00	1	13,560	0.01%
2021/08/19	1	43.40	0	0.00	43.35	1	13,576	0.01%
2021/08/18	1	44.00	0	0.00	44.10	1	13,481	0.01%
2021/08/17	0.3	43.95	0.1	43.85	43.75	0.2	13,358	0.00%
2021/08/16	3	45.10	0	0.00	44.60	3	13,185	0.02%
2021/08/13	6	45.58	0	0.00	45.60	6	13,220	0.05%
2021/08/11	103	45.59	3	45.60	45.60	100	13,278	0.75%	大買/
2021/08/10	203.2	45.58	2.7	45.93	45.55	200.5	13,322	1.50%	大買/鉅額交易
2021/08/09	6	45.52	0	0.00	45.85	6	13,401	0.04%
2021/08/06	1	46.05	0	0.00	46.05	1	13,317	0.01%
2021/08/05	470.7	45.82	351	46.14	46.35	119.7	13,269	0.90%	大買/大賣/鉅額交易
2021/08/04	12	52.06	6	51.90	51.90	6	12,479	0.05%
2021/08/03	6	52.07	2	51.90	52.10	4	12,408	0.03%
2021/08/02	2	51.50	0	0.00	51.80	2	12,169	0.02%
2021/07/29	1.6	52.15	0	0.00	52.40	1.6	11,920	0.01%
2021/07/28	2	52.05	0	0.00	52.10	2	11,887	0.02%
2021/07/27	0	0.00	7	52.93	53.00	-7	11,895	-0.06%
2021/07/26	2	53.60	8	53.46	53.10	-6	11,977	-0.05%
2021/07/20	0	0.00	5	52.30	52.00	-5	12,290	-0.04%
2021/07/15	1	51.80	0.1	52.00	51.90	0.9	13,526	0.01%
2021/07/13	0	0.00	0.3	52.60	52.60	-0.3	13,914	0.00%
2021/07/12	1	52.80	0	0.00	52.70	1	13,897	0.01%
2021/07/09	4	52.68	1	52.60	52.80	3	14,021	0.02%
2021/07/08	7	52.66	5.4	52.96	53.00	1.6	13,910	0.01%
2021/07/07	0	0.00	2	51.20	51.70	-2	13,787	-0.01%
2021/07/05	2	50.95	9	50.98	51.00	-7	13,593	-0.05%
2021/07/02	2	50.50	0	0.00	50.50	2	13,581	0.01%
2021/07/01	0	0.00	4	50.75	50.60	-4	13,569	-0.03%
2021/06/30	13	51.00	7	51.07	50.70	6	13,613	0.04%
2021/06/29	9	50.70	0	0.00	50.70	9	13,670	0.07%
2021/06/28	0	0.00	3	50.90	50.90	-3	13,734	-0.02%
2021/06/25	4.1	50.72	3	51.10	50.60	1.1	13,714	0.01%
2021/06/24	4	50.48	5	50.80	50.30	-1	13,678	-0.01%
2021/06/23	7	50.80	82	50.56	50.50	-75	13,718	-0.55%
2021/06/22	300	50.65	218	51.15	50.80	82	13,538	0.61%	大買/大賣/
2021/06/21	5	49.95	0	0.00	50.00	5	13,225	0.04%
2021/06/18	4	50.50	0	0.00	50.40	4	13,154	0.03%
2021/06/15	0	0.00	1	50.60	50.70	-1	13,161	-0.01%
2021/06/10	1	50.50	5	50.50	50.60	-4	13,104	-0.03%
2021/06/08	15	50.87	0	0.00	50.90	15	12,995	0.12%
2021/06/07	1	51.00	5	50.86	51.10	-4	12,983	-0.03%
2021/06/04	0	0.00	0.2	51.75	51.40	-0.2	12,861	0.00%
2021/06/03	1	51.60	7.1	51.66	51.80	-6.1	12,799	-0.05%
2021/06/01	2.1	51.50	0	0.00	51.60	2.1	12,507	0.02%
2021/05/31	0	0.00	0.1	51.60	51.90	-0.1	12,498	0.00%
2021/05/28	8	50.34	0	0.00	50.40	8	12,277	0.07%
2021/05/24	0	0.00	2	50.40	50.30	-2	12,192	-0.02%
2021/05/21	0	0.00	2	50.30	50.60	-2	12,257	-0.02%
2021/05/18	1	49.00	0	0.00	49.95	1	12,155	0.01%
2021/05/17	3.1	47.96	2	48.00	48.45	1.1	12,062	0.01%
2021/05/14	1	48.85	0	0.00	49.00	1	11,864	0.01%
2021/05/12	3	49.13	12	48.65	48.55	-9	11,431	-0.08%
2021/05/11	1	51.10	1	50.50	50.10	0	10,915	0.00%
2021/05/10	0	0.00	5	50.76	50.90	-5	10,572	-0.05%
2021/05/06	1	50.00	7	50.09	50.40	-6	10,473	-0.06%
2021/05/05	7	49.49	0	0.00	49.30	7	10,288	0.07%
2021/05/04	3	48.83	2	48.76	48.55	1	10,187	0.01%
2021/04/29	2	50.15	1	50.00	49.95	1	9,850	0.01%
2021/04/28	4	50.00	0	0.00	50.20	4	9,744	0.04%
2021/04/27	0	0.00	1	50.60	50.30	-1	9,655	-0.01%
2021/04/26	2	50.25	7	50.51	50.80	-5	9,515	-0.05%
2021/04/23	7.3	50.15	15	50.27	50.20	-7.7	9,403	-0.08%
2021/04/22	32.3	53.14	8.1	53.29	51.60	24.2	9,290	0.26%
2021/04/21	25.1	50.65	6	52.02	52.20	19.1	8,729	0.22%
2021/04/20	8	51.19	5	52.00	50.70	3	8,278	0.04%
2021/04/19	6	49.62	0.1	49.55	50.00	6	7,927	0.08%
2021/04/16	1	48.65	0.1	48.60	48.95	1	7,718	0.01%
2021/04/15	1	48.30	18.1	48.67	48.30	-17.1	7,601	-0.22%
2021/04/13	1	47.00	7.1	47.56	47.35	-6.1	7,295	-0.08%
2021/04/12	1	46.80	0.1	46.95	46.80	0.9	7,099	0.01%
2021/04/09	1	46.70	0	0.00	46.70	1	6,989	0.01%
2021/04/08	9	46.78	2	46.90	46.90	7	6,896	0.10%
2021/04/07	3	46.95	3	46.90	47.00	0	6,870	0.00%
2021/04/06	5	46.90	0	0.00	47.10	5	6,824	0.07%
2021/04/01	10	47.20	0.1	47.65	47.10	9.9	6,725	0.15%
2021/03/31	0	0.00	1.1	47.19	47.80	-1.1	6,566	-0.02%
2021/03/30	0	0.00	0.1	46.90	46.80	-0.1	6,465	0.00%
2021/03/29	12	46.69	0.2	46.63	46.80	11.8	6,422	0.18%
2021/03/26	0	0.00	7	46.50	46.50	-7	6,376	-0.11%
2021/03/22	5	45.40	10	45.52	45.80	-5	6,406	-0.08%
2021/03/18	0	0.00	3	44.47	44.35	-3	6,098	-0.05%
2021/03/16	0	0.00	1	44.05	44.05	-1	6,002	-0.02%
2021/03/15	0	0.00	1	44.10	43.75	-1	6,023	-0.02%
2021/03/12	0	0.00	3	44.10	43.90	-3	6,002	-0.05%
2021/03/11	0	0.00	5.7	44.00	43.90	-5.7	6,049	-0.09%
2021/03/03	1	43.10	0	0.00	43.10	1	6,118	0.02%
2021/03/02	1	43.00	0	0.00	42.50	1	6,027	0.02%
2021/02/24	0	0.00	3	42.95	43.00	-3	5,775	-0.05%
2021/02/23	2	42.90	0	0.00	43.00	2	5,737	0.03%
2021/02/22	0	0.00	8	42.55	42.75	-8	5,668	-0.14%
2021/02/19	1	41.00	4	41.61	41.80	-3	5,502	-0.05%
2021/02/18	1	41.25	0	0.00	41.25	1	5,475	0.02%
2021/02/17	0	0.00	5	41.05	41.15	-5	5,481	-0.09%
2021/02/04	1	40.70	0	0.00	40.70	1	5,499	0.02%
2021/02/03	1	40.80	5	40.95	41.05	-4	5,632	-0.07%
2021/02/02	0	0.00	2	40.90	40.80	-2	5,672	-0.04%
2021/02/01	0	0.00	7	40.51	40.45	-7	5,633	-0.12%
2021/01/29	6	40.05	0	40.45	40.00	6	5,625	0.11%
2021/01/28	8	40.30	0	0.00	40.35	8	5,566	0.14%
2021/01/27	0	0.00	0	40.60	40.50	0	5,512	0.00%
2021/01/26	5	40.45	0	0.00	40.55	5	5,524	0.09%
2021/01/25	1	40.60	2.3	41.02	40.85	-1.3	5,507	-0.02%
2021/01/22	5	40.62	14	40.89	40.75	-9	5,522	-0.16%
2021/01/21	0	0.00	10	41.15	41.05	-10	5,465	-0.18%
2021/01/20	2	41.65	1	41.50	41.45	1	5,505	0.02%
2021/01/18	4	41.55	0	0.00	41.85	4	5,371	0.07%
2021/01/15	2	42.30	0	0.00	41.80	2	5,318	0.04%
2021/01/12	0	0.00	0.2	43.07	42.90	-0.2	5,230	0.00%
2021/01/08	0	0.00	10	43.45	43.45	-10	5,264	-0.19%
2020/12/28	0	0.00	1	43.05	43.05	-1	5,247	-0.02%
2020/12/24	0	0.00	0	42.55	42.30	0	5,243	0.00%
2020/12/17	1	42.75	0	0.00	42.80	1	5,127	0.02%
2020/12/15	0	0.00	2	42.80	42.95	-2	5,081	-0.04%
2020/12/11	2	43.20	0	0.00	43.10	2	5,063	0.04%
2020/12/04	0	0.00	1	44.15	43.95	-1	5,006	-0.02%
2020/11/30	1	43.60	0	0.00	43.30	1	5,032	0.02%
2020/11/25	0	0.00	1	43.70	43.70	-1	5,101	-0.02%
2020/11/24	0	0.00	23	44.30	43.75	-23	5,153	-0.45%
2020/11/20	0	0.00	1	43.90	44.10	-1	5,174	-0.02%
2020/11/19	0	0.00	4	44.15	44.25	-4	5,208	-0.08%
2020/11/17	0	0.00	4	44.30	44.40	-4	5,292	-0.08%
2020/11/16	0	0.00	10	43.95	43.95	-10	5,341	-0.19%
2020/11/12	0	0.00	3	43.45	43.70	-3	5,598	-0.05%
2020/11/11	0	0.00	1	43.05	43.65	-1	5,728	-0.02%
2020/11/03	0	0.00	1	42.10	42.00	-1	5,862	-0.02%
2020/11/02	0	0.00	1	41.45	41.75	-1	5,897	-0.02%
2020/10/29	6	41.22	0	0.00	41.00	6	6,036	0.10%
2020/10/28	0	0.00	1	41.90	41.90	-1	6,086	-0.02%
2020/10/22	0	0.00	16	41.62	41.45	-16	6,588	-0.24%
2020/10/21	0	0.00	10	41.10	41.00	-10	6,647	-0.15%
2020/10/14	7	40.35	1	40.55	40.30	6	8,023	0.07%
2020/10/13	10	40.45	0	0.00	40.55	10	8,126	0.12%
2020/10/12	2	40.95	0	0.00	40.70	2	8,301	0.02%
2020/10/08	3	41.07	0	0.00	41.10	3	8,409	0.04%
2020/10/05	2	41.20	1	41.70	41.15	1	8,728	0.01%
2020/09/30	3	41.57	1	41.60	41.50	2	8,892	0.02%
2020/09/29	0	0.00	6	41.57	41.35	-6	9,023	-0.07%
2020/09/28	0	0.00	2	41.30	41.40	-2	9,145	-0.02%
2020/09/24	7	40.48	0	0.00	40.20	7	9,298	0.08%
2020/09/23	2	41.15	0	0.00	41.30	2	9,321	0.02%
2020/09/21	1	41.95	2	42.50	41.90	-1	9,474	-0.01%
2020/09/18	2	42.45	4	42.45	42.70	-2	9,570	-0.02%
2020/09/16	0	0.00	8	42.70	42.80	-8	9,691	-0.08%
2020/09/14	1	42.75	0	0.00	42.90	1	9,983	0.01%
2020/09/11	1	42.15	1	42.35	42.20	0	10,016	0.00%
2020/09/07	1	42.15	2	41.75	42.30	-1	10,295	-0.01%
2020/09/04	2	41.15	0	0.00	41.70	2	10,346	0.02%
2020/09/03	2	41.90	2	41.85	41.75	0	10,357	0.00%
2020/09/02	4	41.68	0	0.00	41.60	4	10,356	0.04%
2020/09/01	1	42.00	0	0.00	42.00	1	10,269	0.01%
2020/08/26	3	42.90	0	0.00	42.85	3	10,358	0.03%
2020/08/25	0	0.00	5	43.45	43.35	-5	10,359	-0.05%
2020/08/24	0	0.00	3	43.43	43.30	-3	10,380	-0.03%
2020/08/21	1	42.80	0	0.00	43.40	1	10,375	0.01%
2020/08/20	0	0.00	30	42.40	42.25	-30	10,332	-0.29%
2020/08/19	2	43.70	1	43.35	43.15	1	10,235	0.01%
2020/08/18	5	43.15	17	42.96	43.30	-12	10,122	-0.12%
2020/08/17	2	42.48	6	42.38	42.50	-4	9,938	-0.04%
2020/08/14	0	0.00	5	41.52	41.50	-5	9,800	-0.05%
2020/08/13	4	40.98	6	41.38	41.10	-2	9,837	-0.02%
2020/08/12	13	40.81	5	40.75	40.75	8	9,859	0.08%
2020/08/10	12	41.04	0	0.00	41.20	12	9,901	0.12%
2020/08/07	0	0.00	1	41.40	41.05	-1	9,923	-0.01%
2020/08/06	63	41.37	1	41.40	41.05	62	9,862	0.63%
2020/08/05	0	0.00	10	41.00	40.85	-10	9,848	-0.10%
2020/08/04	31	40.00	4	40.65	40.45	27	9,789	0.28%
2020/08/03	2	40.00	0	0.00	40.00	2	9,814	0.02%
2020/07/31	9	39.96	0	0.00	39.95	9	9,749	0.09%
2020/07/30	1	39.60	0	0.00	40.00	1	9,681	0.01%
2020/07/29	7	39.73	0	0.00	39.65	7	9,649	0.07%
2020/07/28	9	40.04	0	0.00	39.80	9	9,557	0.09%
2020/07/27	3	40.88	0	0.00	40.70	3	9,504	0.03%
2020/07/24	2	41.85	0	0.00	41.85	2	9,416	0.02%
2020/07/23	18	41.93	3	42.35	41.90	15	9,392	0.16%
2020/07/22	3	46.08	0	0.00	46.30	3	8,867	0.03%
2020/07/21	8	46.05	0	0.00	46.45	8	8,589	0.09%
2020/07/20	0	0.00	18	45.60	45.50	-18	8,305	-0.22%
2020/07/16	2	45.40	0	0.00	45.40	2	8,127	0.02%
2020/07/13	1	46.45	5	46.50	46.40	-4	7,835	-0.05%
2020/07/10	0	0.00	5	46.30	46.30	-5	7,797	-0.06%
2020/07/09	0	0.00	4	46.48	46.05	-4	7,768	-0.05%
2020/07/08	2	46.00	1	46.15	45.80	1	7,614	0.01%
2020/07/07	0	0.00	1	46.35	45.75	-1	7,485	-0.01%
2020/07/06	0	0.00	6	45.30	45.60	-6	7,467	-0.08%
2020/07/02	1	44.35	10	44.00	44.50	-9	7,713	-0.12%
2020/07/01	1	44.30	0	0.00	44.10	1	7,680	0.01%
2020/06/30	1	43.85	0	0.00	43.60	1	7,687	0.01%
2020/06/29	10	43.35	0	0.00	43.25	10	7,673	0.13%
2020/06/24	10	43.55	0	0.00	43.45	10	7,611	0.13%
2020/06/19	5	43.02	1	43.35	43.45	4	7,656	0.05%
2020/06/18	2	43.10	0	0.00	43.35	2	7,514	0.03%
2020/06/09	1	44.85	1	45.00	44.85	0	8,391	0.00%
2020/06/04	13	44.75	0	0.00	44.70	13	8,734	0.15%
2020/06/03	10	45.10	50	45.23	45.20	-40	8,776	-0.46%
2020/06/02	6	44.38	50	44.30	44.40	-44	8,730	-0.50%
2020/05/27	2	43.85	0	0.00	43.70	2	9,102	0.02%
2020/05/21	0	0.00	1	44.05	44.00	-1	9,627	-0.01%
2020/05/20	2	43.75	0	0.00	43.90	2	9,652	0.02%
2020/05/18	1	42.85	5	43.49	43.60	-4	9,637	-0.04%
2020/05/14	1	43.80	0	0.00	43.80	1	9,578	0.01%
2020/05/11	0	0.00	2	44.70	44.50	-2	9,678	-0.02%
2020/05/08	5	44.10	0	0.00	44.00	5	9,653	0.05%
2020/05/05	0	0.00	1	43.55	43.80	-1	9,701	-0.01%
2020/05/04	3	42.57	0	0.00	43.05	3	9,786	0.03%
2020/04/30	7	43.64	2	43.60	43.90	5	9,867	0.05%
2020/04/16	0	0.00	8	42.98	43.25	-8	10,348	-0.08%
2020/04/15	0	0.00	5	43.00	43.35	-5	10,336	-0.05%
2020/04/14	0	0.00	1	42.80	42.70	-1	10,303	-0.01%
2020/04/08	0	0.00	2	40.50	42.00	-2	10,466	-0.02%
2020/04/07	11	39.83	6	39.88	39.90	5	10,282	0.05%
2020/04/01	9	39.26	3	38.60	38.60	6	10,306	0.06%
2020/03/26	0	0.00	0.1	38.90	38.80	-0.1	10,427	0.00%
2020/03/12	1	41.55	3	41.93	41.40	-2	9,965	-0.02%
2020/03/11	1	42.50	1	42.80	42.55	0	9,859	0.00%
2020/03/10	2	41.90	0	0.00	42.00	2	9,779	0.02%
2020/03/05	60	43.67	0	0.00	43.55	60	9,738	0.62%
2020/03/02	23	43.58	0	0.00	43.90	23	9,544	0.24%
2020/02/26	12	44.45	0	0.00	44.30	12	9,576	0.13%
2020/02/25	13	45.01	1	44.90	44.85	12	9,458	0.13%
2020/02/20	12	46.07	0	0.00	46.15	12	9,598	0.13%
2020/02/18	0	0.00	10	47.35	47.35	-10	9,871	-0.10%
2020/02/14	6	46.80	10	46.75	46.95	-4	9,959	-0.04%
2020/02/13	0	0.00	20	46.20	46.45	-20	9,912	-0.20%
2020/02/07	0	0.00	20	45.50	45.80	-20	9,872	-0.20%
2020/02/06	0	0.00	4	45.95	45.95	-4	9,857	-0.04%
2020/02/05	1	44.90	0	0.00	45.10	1	9,833	0.01%
2020/02/03	0	0.00	3	43.60	45.00	-3	9,719	-0.03%
2020/01/31	0	0.00	50	45.40	45.15	-50	9,652	-0.52%
2020/01/30	0	0.00	2	46.28	44.90	-2	9,480	-0.02%
2020/01/20	1	48.70	1	48.70	48.70	0	9,068	0.00%
2020/01/10	4	48.66	0	0.00	48.60	4	9,255	0.04%
2020/01/09	0	0.00	1	48.95	48.95	-1	9,330	-0.01%
2020/01/08	1	48.00	0	0.00	48.55	1	9,340	0.01%
2020/01/07	0	0.00	3	48.35	48.35	-3	9,292	-0.03%
2020/01/03	0	0.00	1	49.90	48.80	-1	9,166	-0.01%
2020/01/02	0	0.00	1	48.95	48.90	-1	9,097	-0.01%
2019/12/30	0	0.00	0.7	48.10	48.15	-0.7	8,980	-0.01%
2019/12/27	0	0.00	18	47.30	47.70	-18	8,848	-0.20%
2019/12/24	1	48.00	0	0.00	47.60	1	8,717	0.01%
2019/12/20	8	47.70	0	0.00	47.80	8	8,446	0.09%
2019/12/19	0	0.00	1	47.95	47.70	-1	8,222	-0.01%
2019/12/18	0	0.00	1	47.90	47.95	-1	8,241	-0.01%
2019/12/16	2	47.30	2	47.15	47.15	0	8,209	0.00%
2019/12/12	0	0.00	3	47.35	47.45	-3	8,048	-0.04%
2019/12/11	8	46.56	8	46.84	46.80	0	7,924	0.00%
2019/12/09	3	46.37	4	46.60	46.35	-1	7,881	-0.01%
2019/12/06	0	0.00	3	46.33	46.45	-3	7,852	-0.04%
2019/12/05	4	45.80	4	45.80	45.80	0	7,814	0.00%
2019/12/04	4	45.73	4	46.10	46.10	0	7,818	0.00%
2019/12/03	0	0.00	1	45.95	46.00	-1	7,806	-0.01%
2019/12/02	0	0.00	3	45.05	45.10	-3	7,715	-0.04%
2019/11/29	8	45.85	6	45.45	45.45	2	7,722	0.03%
2019/11/28	3	46.18	2	46.25	46.25	1	7,714	0.01%
2019/11/25	3	46.05	3	46.15	46.15	0	7,539	0.00%
2019/11/22	0	0.00	3	46.20	46.45	-3	7,549	-0.04%
2019/11/21	5	45.91	7	46.16	46.15	-2	7,518	-0.03%
2019/11/20	6	46.19	10	46.00	46.20	-4	7,419	-0.05%
2019/11/19	10	44.45	2	44.75	45.05	8	7,151	0.11%
2019/11/18	1	44.60	3	44.97	44.85	-2	7,071	-0.03%
2019/11/15	10	43.98	9	44.44	44.75	1	6,977	0.01%
2019/11/14	6	43.35	7	43.39	43.30	-1	6,850	-0.01%
2019/11/13	1	43.10	0	0.00	42.85	1	6,858	0.01%
2019/11/12	3	42.83	2	42.80	42.80	1	6,997	0.01%
2019/11/11	3	42.85	3	42.80	42.80	0	7,016	0.00%
2019/11/08	4	43.20	0	0.00	43.30	4	7,025	0.06%
2019/11/07	7	43.13	3	43.20	43.15	4	7,056	0.06%
2019/11/06	0	0.00	8	43.10	43.10	-8	7,102	-0.11%
2019/11/04	1	43.30	0	0.00	43.50	1	7,109	0.01%
2019/11/01	1	43.05	0	0.00	43.10	1	7,128	0.01%
2019/10/31	3	43.17	3	43.05	43.05	0	7,196	0.00%
2019/10/30	4	43.01	3	43.35	43.35	1	7,130	0.01%
2019/10/28	1	43.50	1	43.50	43.50	0	7,115	0.00%
2019/10/25	2	43.65	2	43.55	43.70	0	7,146	0.00%
2019/10/23	2	43.75	2	43.75	43.75	0	7,298	0.00%
2019/10/22	1	44.25	1	44.70	44.15	0	7,586	0.00%
2019/10/18	1	43.65	4	43.76	43.50	-3	7,825	-0.04%
2019/10/17	4	43.25	4.6	43.39	43.40	-0.6	7,793	-0.01%
2019/10/16	2	42.70	0	0.00	42.75	2	7,753	0.03%
2019/10/15	0	0.00	1	43.00	43.00	-1	7,771	-0.01%
2019/10/14	0	0.00	1	42.75	42.90	-1	7,831	-0.01%
2019/10/09	1	42.30	1	42.95	42.30	0	7,918	0.00%
2019/10/08	1	42.70	0	0.00	42.85	1	8,176	0.01%
2019/10/04	2	42.08	69	42.28	42.05	-67	8,578	-0.78%
2019/10/03	1	42.30	0	0.00	42.35	1	8,621	0.01%
2019/10/02	0	0.00	20	42.70	42.70	-20	8,608	-0.23%
2019/10/01	1	43.30	0	0.00	43.25	1	8,644	0.01%
2019/09/25	1	43.35	0	0.00	43.25	1	8,789	0.01%
2019/09/24	1	43.05	1	43.30	43.30	0	8,733	0.00%
2019/09/23	2	43.38	0	0.00	43.15	2	8,802	0.02%
2019/09/20	2	43.68	0	0.00	43.65	2	8,875	0.02%
2019/09/19	2	44.05	0	0.00	43.60	2	8,840	0.02%
2019/09/18	0	0.00	2	44.00	44.00	-2	8,805	-0.02%
2019/09/17	2	44.25	3	43.95	44.00	-1	8,786	-0.01%
2019/09/16	2	44.45	0	0.00	44.25	2	8,897	0.02%
2019/09/12	2	43.85	0	0.00	43.80	2	8,903	0.02%
2019/09/11	6	43.48	12	43.77	43.65	-6	8,937	-0.07%
2019/09/10	5	44.61	1	45.00	43.85	4	8,897	0.04%
2019/09/09	0	0.00	5	44.41	44.50	-5	8,836	-0.06%
2019/09/06	46	44.22	0	0.00	43.85	46	8,824	0.52%
2019/09/05	0	0.00	3	44.27	44.05	-3	8,838	-0.03%
2019/09/04	2	44.10	0	0.00	44.05	2	8,861	0.02%
2019/09/03	0	0.00	2	44.30	44.30	-2	8,927	-0.02%
2019/09/02	16	43.58	0	0.00	43.65	16	8,847	0.18%
2019/08/30	5	42.78	2	42.85	43.00	3	8,811	0.03%
2019/08/28	0	0.00	2	42.15	42.05	-2	8,832	-0.02%
2019/08/26	0	0.00	1	42.35	42.25	-1	8,891	-0.01%
2019/08/23	15	42.35	0	0.00	42.50	15	9,011	0.17%
2019/08/21	2	42.40	0	0.00	42.05	2	9,188	0.02%
2019/08/19	13	43.20	1	43.35	42.60	12	9,228	0.13%
2019/08/16	0	0.00	3	42.57	42.70	-3	9,224	-0.03%
2019/08/15	13	42.04	9	41.92	41.80	4	9,144	0.04%
2019/08/08	1	41.05	0	0.00	41.20	1	9,680	0.01%
2019/08/05	10	41.25	0	0.00	41.20	10	9,598	0.10%
2019/08/02	0	0.00	0	41.10	41.00	0	9,556	0.00%
2019/08/01	2	41.30	0	0.00	41.40	2	9,485	0.02%
2019/07/31	1	41.75	0	0.00	41.80	1	9,412	0.01%
2019/07/25	17	42.36	6	42.10	42.10	11	9,293	0.12%
2019/07/24	2	43.35	25	43.00	42.90	-23	9,150	-0.25%
2019/07/23	2	46.75	60	46.60	46.80	-58	8,840	-0.66%
2019/07/22	22	46.44	0	0.00	46.35	22	8,623	0.26%
2019/07/19	10	46.36	0	46.20	46.20	10	8,487	0.12%
2019/07/17	4	46.71	0	0.00	46.55	4	8,465	0.05%
2019/07/16	0	0.00	20	46.40	46.40	-20	8,514	-0.23%
2019/07/15	20	45.80	0	0.00	46.05	20	8,419	0.24%
2019/07/12	8	45.98	2	46.10	46.10	6	8,407	0.07%
2019/07/11	4	47.41	0	0.00	47.15	4	8,162	0.05%
2019/07/10	2	47.95	2	48.28	48.50	0	7,895	0.00%
2019/07/09	0	0.00	1	48.30	48.05	-1	7,845	-0.01%
2019/07/08	1	47.85	0	0.00	48.00	1	7,781	0.01%
2019/07/05	3	48.40	7	48.29	48.45	-4	7,877	-0.05%
2019/07/04	3	47.62	0	0.00	47.60	3	7,931	0.04%
2019/07/03	1	47.85	0	0.00	48.00	1	7,935	0.01%
2019/07/02	0	0.00	4	48.35	48.60	-4	7,954	-0.05%
2019/07/01	3	47.70	5	47.70	47.70	-2	7,920	-0.03%
2019/06/28	6	47.66	1	48.10	47.55	5	8,046	0.06%
2019/06/27	0	0.00	50	48.90	48.90	-50	8,111	-0.62%
2019/06/24	3	47.20	18	47.40	47.45	-15	8,370	-0.18%
2019/06/21	3	47.20	3	47.55	46.65	0	8,483	0.00%
2019/06/18	12	46.90	0	0.00	47.00	12	8,755	0.14%
2019/06/13	3	46.45	0	0.00	46.15	3	9,195	0.03%
2019/06/04	0	0.00	50	45.75	45.30	-50	9,153	-0.55%
2019/06/03	0	0.00	50	45.55	45.50	-50	9,094	-0.55%
2019/05/30	0	0.00	73	44.59	44.95	-73	8,920	-0.82%
2019/05/29	1	43.55	3	43.58	43.85	-2	8,859	-0.02%
2019/05/28	1	43.00	0	0.00	43.00	1	8,848	0.01%
2019/05/27	3	43.80	0	0.00	43.45	3	8,844	0.03%
2019/05/24	0	0.00	1	44.30	43.75	-1	8,963	-0.01%
2019/05/23	0	0.00	3	44.02	43.90	-3	8,963	-0.03%
2019/05/22	0	0.00	1	44.00	43.90	-1	9,000	-0.01%
2019/05/21	0	0.00	1	44.30	44.40	-1	9,103	-0.01%
2019/05/20	0	0.00	51	43.70	44.00	-51	8,995	-0.57%
2019/05/17	4	43.44	61	43.55	43.75	-57	8,910	-0.64%
2019/05/16	1	42.65	1	42.65	42.65	0	8,716	0.00%
2019/05/15	6	40.89	0	0.00	40.90	6	8,488	0.07%
2019/05/14	4	40.65	0	0.00	41.00	4	8,615	0.05%
2019/05/09	0	0.00	2	41.90	41.85	-2	8,817	-0.02%
2019/05/08	3	42.30	3	42.10	42.05	0	8,908	0.00%
2019/05/07	13	41.61	3	41.97	42.10	10	8,984	0.11%
2019/05/03	3	42.35	8	42.35	42.35	-5	9,044	-0.06%
2019/05/02	2	42.05	3	42.05	42.05	-1	9,095	-0.01%
2019/04/25	0	0.00	3	40.95	41.00	-3	9,173	-0.03%
2019/04/24	0	0.00	2	40.90	40.90	-2	9,213	-0.02%
2019/04/23	0	40.50	0	0.00	40.50	0	9,210	0.00%
2019/04/19	1	41.45	0	0.00	41.40	1	9,239	0.01%
2019/04/18	4	41.30	0	0.00	41.15	4	9,356	0.04%
2019/04/16	0	0.00	3	41.70	41.75	-3	9,363	-0.03%
2019/04/11	0	0.00	1	41.60	41.65	-1	9,363	-0.01%
2019/04/02	0	0.00	0.2	41.00	41.25	-0.2	8,939	0.00%
2019/04/01	3	40.65	8	40.43	40.50	-5	8,800	-0.06%
2019/03/28	10	39.58	12	39.79	39.85	-2	8,537	-0.02%
2019/03/27	0	0.00	2	39.25	39.40	-2	8,400	-0.02%
2019/03/26	3	39.40	3	39.65	40.00	0	8,306	0.00%
2019/03/25	7	39.16	3	39.68	40.00	4	8,302	0.05%
2019/03/22	3	39.95	3	39.55	39.50	0	8,312	0.00%
2019/03/21	0	0.00	14	39.67	39.50	-14	8,244	-0.17%
2019/03/18	0	0.00	17	37.78	37.65	-17	7,933	-0.21%
2019/03/15	0	0.00	10	39.00	39.00	-10	7,615	-0.13%
2019/03/05	2	38.00	0	0.00	38.20	2	8,215	0.02%
2019/02/25	9	38.28	0	0.00	37.85	9	8,173	0.11%
2019/02/20	0	0.00	9	38.08	38.35	-9	7,926	-0.11%
2019/02/15	0	0.00	2	38.00	37.90	-2	7,906	-0.03%
2019/02/13	0	0.00	4	37.76	38.00	-4	7,854	-0.05%
2019/02/12	0	0.00	7	37.22	37.30	-7	7,742	-0.09%
2019/02/11	0	0.00	2	36.80	36.45	-2	7,717	-0.03%
2019/01/30	0	0.00	8	36.38	36.45	-8	7,672	-0.10%
2019/01/29	5	35.52	2	35.90	36.00	3	7,644	0.04%
2019/01/23	0	0.00	1	35.80	36.00	-1	8,101	-0.01%
2019/01/22	0	0.00	10	35.80	35.80	-10	8,201	-0.12%
2019/01/18	0	0.00	4	36.03	36.15	-4	8,858	-0.05%
2019/01/17	0	0.00	2	35.70	35.70	-2	8,937	-0.02%
2019/01/16	0	0.00	2	35.25	35.50	-2	9,121	-0.02%
2019/01/15	2	34.75	0	0.00	35.05	2	9,394	0.02%
2019/01/14	5	35.25	0	0.00	35.05	5	9,407	0.05%
2019/01/11	2	36.10	9	35.99	36.00	-7	9,493	-0.07%
2019/01/10	5	35.30	0	0.00	35.60	5	9,389	0.05%
2019/01/09	1	35.15	4	35.05	35.25	-3	9,318	-0.03%
2019/01/08	0	0.00	20	34.80	34.65	-20	9,275	-0.22%
2019/01/07	36	34.22	10	34.65	34.85	26	9,327	0.28%
2019/01/04	2	33.65	2	34.15	33.85	0	9,340	0.00%
2019/01/03	0	0.00	4	34.10	33.90	-4	9,553	-0.04%
2019/01/02	4	33.65	0	0.00	33.80	4	9,679	0.04%
2018/12/28	0	0.00	9	34.01	33.95	-9	9,772	-0.09%
2018/12/27	2	33.65	2	33.90	33.55	0	9,866	0.00%
2018/12/26	9	33.67	24	33.90	33.40	-15	9,966	-0.15%
2018/12/25	5	33.95	1	33.85	33.80	4	10,006	0.04%
2018/12/21	0	0.00	1	34.35	34.40	-1	10,593	-0.01%
2018/12/20	0	0.00	1	34.55	34.30	-1	10,769	-0.01%
2018/12/19	2	34.65	0	0.00	34.70	2	10,973	0.02%
2018/12/17	4	34.65	9	34.47	34.80	-5	11,458	-0.04%
2018/12/14	0	0.00	3	34.02	34.00	-3	11,563	-0.03%
2018/12/13	0	0.00	4	33.43	33.50	-4	11,738	-0.03%
2018/12/12	4	33.00	0	0.00	33.15	4	11,819	0.03%
2018/12/06	2	33.25	0	0.00	33.15	2	12,755	0.02%
2018/11/30	0	0.00	3	33.30	33.70	-3	12,980	-0.02%
2018/11/27	6	32.12	0	0.00	32.30	6	12,886	0.05%
2018/11/26	0	0.00	2	33.05	33.05	-2	12,862	-0.02%
2018/11/23	0	0.00	5	32.55	32.55	-5	13,101	-0.04%
2018/11/22	5	32.74	1	32.60	32.60	4	13,267	0.03%
2018/11/21	2	32.90	0	0.00	33.00	2	13,322	0.02%
2018/11/19	1	33.50	0	0.00	33.65	1	13,400	0.01%
2018/11/14	2	33.90	2	34.05	33.50	0	13,387	0.00%
2018/11/13	3	33.50	4	33.63	33.70	-1	13,394	-0.01%
2018/11/12	1	33.55	0	0.00	33.70	1	13,584	0.01%
2018/11/09	0	0.00	3	33.05	33.05	-3	13,652	-0.02%
2018/11/08	6	34.05	3	33.60	33.60	3	13,827	0.02%
2018/11/07	1	33.30	103	33.35	33.70	-102	14,194	-0.72%	大賣/鉅額交易
2018/11/06	6	32.40	104	32.53	32.40	-98	14,257	-0.69%	大賣/
2018/11/05	13	32.65	8	32.45	32.45	5	14,236	0.04%
2018/11/02	0	0.00	6	34.70	34.10	-6	14,161	-0.04%
2018/11/01	12	33.30	12	33.29	33.30	0	14,199	0.00%
2018/10/31	17	32.23	16	32.03	32.75	1	14,010	0.01%
2018/10/30	4	31.56	3	31.10	31.70	1	13,873	0.01%
2018/10/29	36	30.83	9	30.87	30.75	27	13,814	0.20%
2018/10/26	38	32.08	3	32.15	32.10	35	13,497	0.26%
2018/10/25	3	33.33	2	32.95	33.50	1	13,365	0.01%
2018/10/24	8	33.35	9	33.48	33.55	-1	13,288	-0.01%
2018/10/23	75	34.30	3	34.00	34.00	72	13,176	0.55%
2018/10/22	15	36.39	2	36.65	36.35	13	12,958	0.10%
2018/10/19	7	36.25	1	35.85	36.25	6	13,203	0.05%
2018/10/18	1	37.30	2	38.00	37.40	-1	13,155	-0.01%
2018/10/17	4	37.75	0	0.00	37.55	4	13,315	0.03%
2018/10/12	1	37.75	4	38.28	39.00	-3	13,399	-0.02%
2018/10/11	5	38.33	6	38.37	38.15	-1	13,503	-0.01%
2018/10/08	5	40.09	5	39.75	39.30	0	13,141	0.00%
2018/10/05	1	40.15	0	0.00	40.15	1	13,094	0.01%
2018/10/01	0	0.00	1	41.20	41.40	-1	12,975	-0.01%
2018/09/28	2	41.68	1	41.25	41.50	1	12,967	0.01%
2018/09/26	2	39.90	0	0.00	39.60	2	12,455	0.02%
2018/09/25	3	40.33	32	41.18	40.00	-29	12,385	-0.23%
2018/09/21	1	40.65	1	40.50	41.25	0	12,178	0.00%
2018/09/20	7	39.26	5	39.47	39.45	2	11,855	0.02%
2018/09/19	0	0.00	3	38.10	38.65	-3	11,684	-0.03%
2018/09/14	1	37.80	5	37.93	37.80	-4	11,333	-0.04%
2018/09/13	5	36.70	6	37.04	37.00	-1	11,114	-0.01%
2018/09/12	210	36.06	0	0.00	36.10	210	10,921	1.92%	大買/鉅額交易
2018/09/11	14	35.91	0	0.00	36.10	14	10,759	0.13%
2018/09/10	7	38.07	5	38.40	38.40	2	10,261	0.02%
2018/09/07	7	39.90	0	0.00	39.90	7	10,150	0.07%
2018/09/06	2	40.20	0	0.00	39.90	2	10,134	0.02%
2018/09/04	0	0.00	3	41.65	41.10	-3	10,051	-0.03%
2018/09/03	3	40.85	0	0.00	40.80	3	9,914	0.03%
2018/08/31	3	41.95	0.4	41.85	41.85	2.6	9,866	0.03%
2018/08/30	0	0.00	1	41.90	41.95	-1	9,720	-0.01%
2018/08/29	0	0.00	348	45.40	45.40	-348	9,464	-3.68%	大賣/鉅額交易
2018/08/28	351	44.74	1	44.80	44.85	350	9,363	3.74%	大買/鉅額交易
2018/08/23	0	0.00	15	44.15	44.50	-15	9,581	-0.16%
2018/08/22	0	0.00	1	44.75	44.80	-1	9,544	-0.01%
2018/08/21	2	44.78	0.1	44.70	44.85	1.9	9,568	0.02%
2018/08/20	6	44.53	8	44.11	44.35	-2	9,518	-0.02%
2018/08/17	1	44.70	201	44.32	44.25	-200	9,440	-2.12%	大賣/鉅額交易
2018/08/16	0	0.00	1	42.90	42.80	-1	9,224	-0.01%
2018/08/15	2	43.33	2	42.83	43.50	0	9,180	0.00%
2018/08/14	2	43.80	5	43.90	44.10	-3	9,033	-0.03%
2018/08/13	0	0.00	3	41.75	42.10	-3	8,677	-0.03%
2018/08/09	1	42.20	0	0.00	41.55	1	8,761	0.01%
2018/08/07	1	41.25	0	0.00	41.10	1	8,774	0.01%
2018/08/03	3	41.75	0	0.00	40.80	3	8,786	0.03%
2018/08/01	0	0.00	5	41.72	41.40	-5	8,858	-0.06%
2018/07/31	0	0.00	7	40.88	40.80	-7	8,793	-0.08%
2018/07/30	0	0.00	2	41.58	41.50	-2	8,829	-0.02%
2018/07/26	0	0.00	1.1	41.05	41.75	-1.1	8,832	-0.01%
2018/07/25	0	0.00	1	40.20	39.55	-1	8,732	-0.01%
2018/07/24	1	38.05	1	39.80	39.70	0	8,702	0.00%
2018/07/19	0	0.00	4	37.55	37.75	-4	8,709	-0.05%
2018/07/18	0	0.00	5	36.82	36.80	-5	8,828	-0.06%
2018/07/17	0	0.00	45	35.40	35.60	-45	8,739	-0.51%
2018/07/16	1	35.90	0	0.00	35.55	1	8,813	0.01%
2018/07/12	0	0.00	9	35.90	35.70	-9	8,836	-0.10%
2018/07/11	16	35.44	2	35.28	35.55	14	8,821	0.16%
2018/07/10	1	35.80	3	35.90	36.10	-2	8,773	-0.02%
2018/07/09	1	35.40	2	35.15	35.25	-1	8,605	-0.01%
2018/07/04	0	0.00	24	34.52	34.65	-24	8,404	-0.29%
2018/07/03	0	0.00	3	34.50	34.50	-3	8,446	-0.04%
2018/07/02	0	0.00	4	34.13	34.00	-4	8,281	-0.05%
2018/06/29	0	0.00	13	33.44	33.50	-13	8,165	-0.16%
2018/06/28	2	32.65	0	0.00	33.00	2	8,046	0.02%
2018/06/26	0	0.00	2	33.15	33.20	-2	7,883	-0.03%
2018/06/25	2	32.70	3	32.90	32.75	-1	7,756	-0.01%
2018/06/22	2	32.60	7	33.55	33.70	-5	7,675	-0.07%
2018/06/21	2	32.65	2	33.10	33.25	0	7,549	0.00%
2018/06/20	0	0.00	2	33.15	33.10	-2	7,454	-0.03%
2018/06/19	2	32.70	0	0.00	32.65	2	7,326	0.03%
2018/06/12	3	33.70	0	0.00	33.60	3	7,165	0.04%
2018/06/11	0	0.00	1	33.65	33.65	-1	7,095	-0.01%
2018/06/08	2	33.75	0	0.00	33.85	2	7,124	0.03%
2018/06/07	3	33.85	2	34.25	34.30	1	7,163	0.01%
2018/06/06	5	33.88	0	0.00	34.10	5	7,263	0.07%
2018/05/31	2	32.65	2	33.15	33.05	0	7,103	0.00%
2018/05/30	0	0.00	2	33.25	32.80	-2	6,771	-0.03%
2018/05/29	2	32.75	0	0.00	32.85	2	6,702	0.03%
2018/05/23	3	33.70	0	0.00	33.65	3	6,696	0.04%
2018/05/22	2	34.65	2	34.80	34.30	0	6,622	0.00%
2018/05/21	0	0.00	2	35.45	35.25	-2	6,581	-0.03%
2018/05/18	0	0.00	7	35.08	35.05	-7	6,508	-0.11%
2018/05/17	0	0.00	23	34.01	34.10	-23	6,387	-0.36%
2018/05/16	33	34.24	5	33.98	33.75	28	6,223	0.45%
2018/05/15	1	33.60	0	0.00	33.75	1	6,089	0.02%
2018/05/14	0	0.00	1	33.40	33.95	-1	6,106	-0.02%
2018/05/11	0	0.00	2	32.93	33.00	-2	6,018	-0.03%
2018/05/10	8	32.91	1	32.90	33.00	7	6,005	0.12%
2018/05/09	1	32.50	0	0.00	32.40	1	5,826	0.02%
2018/05/08	0	0.00	1	32.30	32.40	-1	5,741	-0.02%
2018/05/03	1	32.00	0	0.00	31.00	1	5,440	0.02%
2018/05/02	0	0.00	1	32.30	32.05	-1	5,299	-0.02%
2018/04/27	0	0.00	1	31.70	31.75	-1	4,954	-0.02%
2018/04/26	0	0.00	6	31.69	31.30	-6	4,875	-0.12%
2018/04/24	12	31.62	21	31.46	30.90	-9	4,645	-0.19%
2018/04/23	5	31.10	18	31.00	30.95	-13	4,479	-0.29%
2018/04/20	0	0.00	3	30.50	30.40	-3	4,408	-0.07%
2018/04/19	5	30.05	5	30.00	30.15	0	4,378	0.00%
2018/04/11	0	0.00	2	29.40	29.40	-2	5,031	-0.04%
2018/04/10	0	0.00	5	29.35	29.45	-5	5,115	-0.10%
2018/04/09	0	0.00	2	29.40	29.45	-2	5,159	-0.04%
2018/04/03	22	28.15	0	0.00	28.25	22	5,117	0.43%
2018/03/30	5	28.20	1	28.20	28.35	4	5,255	0.08%
2018/03/29	3	28.00	0	0.00	28.10	3	5,283	0.06%
2018/03/28	5	28.55	0	0.00	28.40	5	5,284	0.09%
2018/03/26	2	28.50	0	0.00	28.55	2	5,352	0.04%
2018/03/23	5	28.85	0	0.00	28.80	5	5,385	0.09%
2018/03/22	5	29.25	3	29.20	29.30	2	5,431	0.04%
2018/03/14	1	29.40	12	29.25	29.50	-11	5,498	-0.20%
2018/03/13	2	29.40	98	29.60	29.45	-96	5,497	-1.75%
2018/03/12	98.4	29.09	1	29.05	29.60	97.4	5,416	1.80%
2018/03/06	1	27.90	1	28.25	27.90	0	5,455	0.00%
2018/03/02	1	27.60	1	27.75	27.90	0	5,519	0.00%
2018/03/01	1	28.20	0	0.00	28.20	1	5,477	0.02%
2018/02/27	1	28.20	0	0.00	28.40	1	5,431	0.02%
2018/02/26	1	28.30	0	0.00	28.35	1	5,345	0.02%
2018/02/22	1	28.00	0	0.00	28.25	1	5,288	0.02%
2018/02/09	14	26.79	2	27.25	27.10	12	5,226	0.23%
2018/02/07	0	0.00	3	27.95	27.40	-3	5,167	-0.06%
2018/02/06	5	27.48	0	0.00	27.20	5	5,066	0.10%
2018/02/02	0	0.00	2	29.60	29.50	-2	4,830	-0.04%
2018/02/01	1	29.85	0	0.00	30.00	1	4,801	0.02%
2018/01/31	1	29.50	0	0.00	30.05	1	4,782	0.02%
2018/01/30	0	0.00	2	30.30	29.75	-2	4,706	-0.04%
2018/01/25	1	30.20	0	0.00	30.20	1	4,599	0.02%
2018/01/23	3	30.18	0	0.00	30.20	3	4,546	0.07%
2018/01/22	0	0.00	2	30.10	30.25	-2	4,503	-0.04%
2018/01/19	0	0.00	1	30.40	30.50	-1	4,432	-0.02%
2018/01/18	1	30.75	0	0.00	30.75	1	4,385	0.02%
2018/01/17	12	30.61	10.6	30.77	30.90	1.4	4,345	0.03%
2018/01/16	55	30.38	13	30.40	30.45	42	4,225	0.99%
2018/01/12	1	30.05	0	0.00	30.00	1	4,067	0.02%
2018/01/11	0	0.00	10	29.81	29.40	-10	3,921	-0.26%
2018/01/10	1	30.20	2	30.50	30.50	-1	3,737	-0.03%
2018/01/09	3	30.15	4	30.29	30.40	-1	3,655	-0.03%
2018/01/08	0	0.00	3	30.20	30.30	-3	3,520	-0.09%
2018/01/05	0	0.00	15	28.93	29.35	-15	3,339	-0.45%
2018/01/04	0	0.00	4	28.50	28.60	-4	3,220	-0.12%
2018/01/03	2	28.25	0	0.00	28.40	2	3,145	0.06%
2018/01/02	2	28.15	1	28.15	28.20	1	3,041	0.03%