亞泥 (1102)-富邦-花蓮券商分點個股進出

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
▼0.30
漲幅
-0.68%
成交量
5,830張
產業
上市水泥類股
1229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－富邦-花蓮券商分點個股進出

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

富邦-花蓮券商分點個股進出
富邦-花蓮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
2024/05/08	1	43.95	0.1	44.00	43.90	0.9	4,665	0.02%
2024/05/07	1	44.30	2	44.10	44.20	-1	4,625	-0.02%
2024/05/06	1	44.00	12	44.46	44.50	-11	4,514	-0.24%
2024/05/03	0	0.00	1	44.00	43.95	-1	4,357	-0.02%
2024/05/02	0	0.00	1	43.65	43.80	-1	4,276	-0.02%
2024/04/30	0	0.00	3	43.70	43.70	-3	4,198	-0.07%
2024/04/26	22	42.98	1	42.85	42.75	21	3,985	0.53%
2024/04/24	0	0.00	1	42.80	42.45	-1	3,984	-0.03%
2024/04/23	0	0.00	10	42.90	42.90	-10	4,026	-0.25%
2024/04/19	0	0.00	2	41.90	42.00	-2	3,948	-0.05%
2024/04/16	0	0.00	12	41.76	41.40	-12	3,746	-0.32%
2024/04/15	0	0.00	14	42.06	42.05	-14	3,683	-0.38%
2024/04/11	2	41.80	4	42.10	42.05	-2	3,591	-0.05%
2024/04/10	0	0.00	11	42.48	42.50	-11	3,572	-0.31%
2024/04/09	1	41.95	0	0.00	42.00	1	3,578	0.03%
2024/04/08	3	41.65	0	0.00	41.75	3	3,611	0.08%
2024/04/03	2	41.40	7	41.50	41.15	-5	3,582	-0.14%
2024/03/27	5	41.25	0	0.00	41.20	5	3,834	0.13%
2024/03/26	0	0.00	18	41.19	41.60	-18	4,133	-0.44%
2024/03/25	0	0.00	1	41.10	41.30	-1	4,416	-0.02%
2024/03/21	18	41.38	3	41.38	41.35	15	5,023	0.30%
2024/03/20	0	0.00	1	40.95	40.70	-1	5,232	-0.02%
2024/03/19	3	40.65	0	0.00	40.55	3	5,272	0.06%
2024/03/18	1	41.30	2	41.45	41.10	-1	5,280	-0.02%
2024/03/15	0	0.00	1	41.00	41.10	-1	5,298	-0.02%
2024/03/14	0	0.00	5.3	41.05	41.15	-5.3	5,220	-0.10%
2024/03/13	1	40.25	3	40.40	40.35	-2	5,166	-0.04%
2024/03/12	0	0.00	10	40.55	40.60	-10	5,123	-0.20%
2024/03/08	2	40.10	5	40.18	40.40	-3	5,175	-0.06%
2024/03/07	53	40.34	0	0.00	40.35	53	5,207	1.02%
2024/03/06	7	40.13	20	40.10	40.00	-13	5,185	-0.25%
2024/03/04	3.4	40.00	8	40.06	40.05	-4.6	5,249	-0.09%
2024/03/01	4	40.05	0	0.00	40.15	4	5,295	0.08%
2024/02/27	3	40.07	100	40.15	40.10	-97	5,286	-1.83%
2024/02/26	2	40.13	0	0.00	40.25	2	5,293	0.04%
2024/02/23	2	40.30	5	40.20	40.20	-3	5,314	-0.06%
2024/02/22	1	40.25	0	0.00	40.40	1	5,391	0.02%
2024/02/21	0	0.00	13	40.28	40.30	-13	5,433	-0.24%
2024/02/20	30	40.13	8	40.10	40.20	22	5,500	0.40%
2024/02/15	0	39.40	0	0.00	39.20	0	5,825	0.00%
2024/02/05	10	39.57	0	0.00	39.45	10	5,791	0.17%
2024/02/01	0	0.00	1	40.00	40.05	-1	5,808	-0.02%
2024/01/31	0	0.00	1	39.85	39.75	-1	5,811	-0.02%
2024/01/30	5.2	39.90	0	0.00	39.80	5.2	5,813	0.09%
2024/01/22	5	39.54	0	0.00	39.55	5	6,017	0.08%
2024/01/19	0	39.40	0.7	39.40	39.40	-0.7	6,031	-0.01%
2024/01/17	1	39.70	5.1	39.75	39.35	-4.1	6,033	-0.07%
2024/01/16	6	40.05	11	40.15	39.95	-5	5,978	-0.08%
2024/01/15	0	0.00	20	40.75	40.65	-20	5,898	-0.34%
2024/01/12	0	40.75	0	0.00	40.65	0	5,944	0.00%
2024/01/11	3	40.75	0	0.00	40.80	3	6,041	0.05%
2024/01/10	2	40.85	0	0.00	40.70	2	6,318	0.03%
2024/01/03	0.3	40.95	0	0.00	40.65	0.3	6,606	0.00%
2024/01/02	4	41.33	12	41.13	41.15	-8	6,547	-0.12%
2023/12/29	5	41.40	1	41.45	41.45	4	6,492	0.06%
2023/12/26	1	40.75	4	40.81	41.10	-3	6,546	-0.05%
2023/12/25	5	40.58	0	0.00	40.75	5	6,540	0.08%
2023/12/22	11	40.33	0	0.00	40.25	11	6,520	0.17%
2023/12/21	0	0.00	5	40.80	40.30	-5	6,334	-0.08%
2023/12/20	5	41.00	0	0.00	40.75	5	6,024	0.08%
2023/12/19	3	41.05	0	0.00	40.80	3	5,703	0.05%
2023/12/14	0	0.00	6	42.57	42.30	-6	4,873	-0.12%
2023/12/12	0	0.00	2	42.18	42.15	-2	4,768	-0.04%
2023/12/11	0	0.00	0.1	41.80	41.85	-0.1	4,741	0.00%
2023/12/08	1	41.70	1	41.95	41.80	0	4,730	0.00%
2023/12/07	1	41.50	1	41.65	41.60	0	4,710	0.00%
2023/12/04	0	0.00	1	41.95	41.75	-1	4,711	-0.02%
2023/12/01	1	41.60	0	0.00	41.55	1	4,689	0.02%
2023/11/29	0	0.00	0.1	42.20	42.00	-0.1	4,558	0.00%
2023/11/28	0	0.00	11	42.19	42.10	-11	4,567	-0.24%
2023/11/27	0.2	41.55	2	41.87	41.80	-1.8	4,574	-0.04%
2023/11/24	0	0.00	2	41.75	41.60	-2	4,589	-0.04%
2023/11/22	0	0.00	1	41.75	41.60	-1	4,626	-0.02%
2023/11/21	0	0.00	3	41.62	41.70	-3	4,655	-0.06%
2023/11/20	0	0.00	6	41.45	41.35	-6	4,602	-0.13%
2023/11/17	0	0.00	1	41.60	41.45	-1	4,557	-0.02%
2023/11/15	0.1	40.90	18.3	40.78	41.05	-18.2	4,431	-0.41%
2023/11/14	2	40.15	0	0.00	40.10	2	4,281	0.05%
2023/11/13	0	0.00	5.2	40.52	40.55	-5.2	4,282	-0.12%
2023/11/10	0	0.00	1	40.45	40.35	-1	4,326	-0.02%
2023/11/09	0	0.00	2	40.50	40.40	-2	4,383	-0.05%
2023/11/07	0	0.00	1	40.40	40.40	-1	4,445	-0.02%
2023/11/06	2.1	40.42	8.3	40.39	40.40	-6.3	4,451	-0.14%
2023/11/03	2	40.30	8	40.21	40.25	-6	4,460	-0.13%
2023/11/02	1	40.00	0	0.00	40.00	1	4,497	0.02%
2023/10/30	0	0.00	5	40.03	40.10	-5	4,675	-0.11%
2023/10/27	0	0.00	7	39.42	39.40	-7	4,669	-0.15%
2023/10/26	0	0.00	5	39.30	39.10	-5	4,743	-0.11%
2023/10/25	2	38.98	21	39.25	38.95	-19	4,777	-0.40%
2023/10/24	1	38.90	2	39.15	39.00	-1	4,872	-0.02%
2023/10/23	0	0.00	13	38.85	38.85	-13	5,022	-0.26%
2023/10/20	30.4	38.89	1	39.10	38.95	29.4	5,244	0.56%
2023/10/19	2	39.20	0	0.00	39.15	2	5,489	0.04%
2023/10/18	27.8	39.36	13	39.57	39.05	14.8	5,756	0.26%
2023/10/17	0.1	40.50	0.5	40.58	40.60	-0.4	5,999	-0.01%
2023/10/16	0	0.00	0.2	40.60	40.70	-0.2	6,404	0.00%
2023/10/12	0	0.00	6	40.39	40.55	-6	6,549	-0.09%
2023/10/11	0	0.00	3	40.25	40.35	-3	6,565	-0.05%
2023/10/06	0	0.00	2	39.70	39.90	-2	6,532	-0.03%
2023/10/05	0	0.00	2	39.25	39.35	-2	6,550	-0.03%
2023/10/04	4	38.98	0	0.00	39.10	4	6,544	0.06%
2023/10/03	1	39.35	6	39.35	39.40	-5	6,524	-0.08%
2023/10/02	27	39.49	0	0.00	39.50	27	6,557	0.41%
2023/09/27	1	39.65	0	0.00	39.80	1	6,593	0.02%
2023/09/22	1	39.70	0	0.00	39.65	1	6,620	0.02%
2023/09/20	0	40.30	0	0.00	40.05	0	6,625	0.00%
2023/09/19	0	0.00	0.4	40.35	40.30	-0.4	6,627	-0.01%
2023/09/18	0	0.00	5	40.40	40.35	-5	6,711	-0.07%
2023/09/15	1	40.35	5	40.45	40.45	-4	6,752	-0.06%
2023/09/14	0	0.00	10	40.20	40.25	-10	6,734	-0.15%
2023/09/12	0	0.00	6	39.89	39.95	-6	6,836	-0.09%
2023/09/11	2	39.35	0	0.00	39.75	2	6,865	0.03%
2023/09/07	4	39.50	0	0.00	39.60	4	6,918	0.06%
2023/09/04	1	40.25	1	40.40	40.40	0	6,866	0.00%
2023/08/29	0	0.00	2	40.00	40.10	-2	6,852	-0.03%
2023/08/25	20	39.68	10	39.65	39.60	10	6,877	0.15%
2023/08/22	1	39.50	0	0.00	39.50	1	6,913	0.01%
2023/08/18	1	39.25	0	0.00	39.10	1	6,956	0.01%
2023/08/17	1	38.90	0	0.00	39.30	1	6,973	0.01%
2023/08/16	3	39.28	0	0.00	39.25	3	6,944	0.04%
2023/08/15	6	39.83	2	40.10	39.80	4	6,924	0.06%
2023/08/10	2	39.85	0	0.00	40.00	2	6,895	0.03%
2023/08/09	1	40.00	3	40.10	40.20	-2	6,878	-0.03%
2023/08/08	0	0.00	0.2	40.50	40.30	-0.2	6,845	0.00%
2023/08/04	0.2	40.55	0	0.00	40.55	0.2	6,777	0.00%
2023/08/02	1	39.70	0	0.00	39.75	1	6,645	0.02%
2023/08/01	5	40.07	1	40.05	40.00	4	6,630	0.06%
2023/07/31	0	0.00	5	40.23	40.30	-5	6,594	-0.08%
2023/07/26	1	40.20	1	39.85	40.10	0	6,364	0.00%
2023/07/25	8.3	38.71	0	0.00	39.00	8.3	6,194	0.13%
2023/07/24	16.5	38.43	0	0.00	38.20	16.5	5,957	0.28%
2023/07/21	34	39.86	0	0.00	39.15	34	5,687	0.60%
2023/07/20	16	40.63	92	40.65	40.50	-76	5,406	-1.41%
2023/07/19	16	43.85	1	44.80	44.80	15	4,905	0.31%
2023/07/18	2	43.90	0	0.00	43.80	2	4,506	0.04%
2023/07/17	0	0.00	71	44.05	43.90	-71	4,362	-1.63%
2023/07/13	3	43.95	0	0.00	43.80	3	4,278	0.07%
2023/07/03	0	0.00	18	44.62	44.60	-18	4,158	-0.43%
2023/06/28	0	0.00	20	44.60	44.60	-20	4,159	-0.48%
2023/06/27	2	44.50	0	0.00	44.30	2	4,159	0.05%
2023/06/15	5	43.98	0	0.00	43.90	5	3,933	0.13%
2023/05/25	3	44.15	0	0.00	44.00	3	4,313	0.07%
2023/05/18	0	0.00	1	44.20	44.30	-1	4,283	-0.02%
2023/04/27	0.1	43.80	0	0.00	43.80	0.1	4,457	0.00%
2023/04/26	0	0.00	0.3	43.90	43.95	-0.3	4,487	-0.01%
2023/04/25	0.3	44.26	2	44.10	43.95	-1.7	4,484	-0.04%
2023/04/14	6	43.60	0	0.00	43.65	6	4,455	0.13%
2023/04/12	0	0.00	6.1	44.20	43.90	-6.1	4,438	-0.14%
2023/04/11	8	44.10	0	0.00	44.10	8	4,439	0.18%
2023/04/10	0	0.00	2	43.30	43.60	-2	4,400	-0.05%
2023/04/06	1	43.20	0	0.00	43.40	1	4,417	0.02%
2023/03/31	1	43.35	5	43.35	43.30	-4	4,467	-0.09%
2023/03/30	2	43.35	6	43.20	43.20	-4	4,966	-0.08%
2023/03/28	7	43.10	0	0.00	43.10	7	5,913	0.12%
2023/03/27	2	42.95	0	0.00	42.90	2	6,358	0.03%
2023/03/24	4	42.95	0	0.00	43.00	4	6,945	0.06%
2023/03/23	0	0.00	26	42.91	43.00	-26	7,009	-0.37%
2023/03/21	0	0.00	1	42.80	42.70	-1	7,117	-0.01%
2023/03/17	2	42.95	0	0.00	42.65	2	7,223	0.03%
2023/03/10	1.1	42.80	0.1	42.95	42.85	1	7,074	0.01%
2023/03/09	1	43.40	0	0.00	43.25	1	7,136	0.01%
2023/03/08	7	43.01	4.6	43.11	43.25	2.4	7,175	0.03%
2023/03/07	0	0.00	43	44.39	44.55	-43	7,054	-0.61%
2023/03/06	0	0.00	5	44.60	44.50	-5	7,091	-0.07%
2023/02/23	3	44.60	0	0.00	44.50	3	7,026	0.04%
2023/02/15	1	42.40	0	0.00	42.15	1	7,233	0.01%
2023/02/14	0.1	42.30	0	0.00	42.25	0.1	7,201	0.00%
2023/02/09	0	0.00	3	42.30	42.25	-3	7,184	-0.04%
2023/01/31	0	0.00	1	42.20	42.15	-1	7,253	-0.01%
2023/01/30	0	0.00	1	43.05	42.95	-1	7,195	-0.01%
2023/01/17	0	0.00	7.9	42.64	42.65	-7.9	7,103	-0.11%
2023/01/16	0	0.00	2	42.65	42.60	-2	7,080	-0.03%
2023/01/13	0	0.00	2	42.15	42.15	-2	7,047	-0.03%
2023/01/12	0	0.00	30	41.95	41.95	-30	7,200	-0.42%
2023/01/03	3	40.48	0	0.00	40.60	3	7,644	0.04%
2022/12/29	4	40.50	0	0.00	40.80	4	7,691	0.05%
2022/12/28	2	41.20	0	0.00	41.15	2	7,725	0.03%
2022/12/21	2	40.35	0	0.00	40.55	2	7,736	0.03%
2022/12/16	6	40.58	0	0.00	41.90	6	6,678	0.09%
2022/12/15	1	41.00	0	0.00	40.95	1	6,245	0.02%
2022/12/14	10	41.40	0	0.00	41.20	10	6,339	0.16%
2022/12/13	2.2	41.10	0	0.00	41.15	2.2	6,429	0.03%
2022/12/12	4	41.15	0	0.00	41.25	4	6,475	0.06%
2022/12/09	0	0.00	20	41.40	41.35	-20	6,702	-0.30%
2022/12/01	15.5	41.19	0	0.00	40.80	15.5	6,996	0.22%
2022/11/30	4	41.03	0	0.00	41.30	4	7,043	0.06%
2022/11/23	6	40.83	0	0.00	40.75	6	7,271	0.08%
2022/11/22	1	41.05	0	0.00	40.95	1	7,309	0.01%
2022/11/17	0	0.00	1.1	41.19	41.45	-1.1	7,324	-0.01%
2022/11/16	2	40.80	0.3	40.75	40.50	1.7	7,276	0.02%
2022/11/15	2	40.25	0	0.00	40.75	2	7,234	0.03%
2022/11/14	0.7	40.27	0	0.00	40.60	0.7	7,216	0.01%
2022/11/11	0	0.00	2	38.75	39.05	-2	7,144	-0.03%
2022/11/10	1	38.55	0	0.00	38.55	1	7,136	0.01%
2022/11/09	0	0.00	1	38.45	38.50	-1	7,194	-0.01%
2022/11/08	0	0.00	3	38.00	37.95	-3	7,211	-0.04%
2022/11/04	1	36.95	1	37.25	37.45	0	7,319	0.00%
2022/11/01	2	36.85	0	0.00	37.55	2	7,264	0.03%
2022/10/31	1	37.00	0	0.00	37.30	1	7,299	0.01%
2022/10/25	0.2	36.90	0	0.00	37.15	0.2	7,472	0.00%
2022/10/19	0	0.00	1	38.20	37.95	-1	7,982	-0.01%
2022/10/17	1	37.85	0	0.00	38.00	1	8,044	0.01%
2022/10/14	8	38.61	0	0.00	38.45	8	8,050	0.10%
2022/10/13	1.2	38.78	0	0.00	38.70	1.2	8,129	0.01%
2022/10/06	0	0.00	1	40.05	40.15	-1	8,382	-0.01%
2022/09/30	2.2	39.45	0	0.00	39.40	2.2	8,299	0.03%
2022/09/29	1.2	39.82	0	0.00	40.05	1.2	8,225	0.01%
2022/09/28	2	40.00	0	0.00	39.90	2	8,058	0.02%
2022/09/26	1	41.20	1	41.40	40.95	0	7,925	0.00%
2022/09/23	1	42.30	4	42.55	42.35	-3	7,903	-0.04%
2022/09/21	0	0.00	10	43.70	43.85	-10	7,700	-0.13%
2022/09/16	0	0.00	60	44.85	44.20	-60	7,316	-0.82%
2022/09/14	0	0.00	2.1	44.55	44.30	-2.1	7,263	-0.03%
2022/09/13	0	0.00	3	44.35	44.45	-3	7,393	-0.04%
2022/09/01	1	42.35	0	0.00	42.35	1	7,540	0.01%
2022/08/29	3	42.30	0	0.00	42.45	3	7,381	0.04%
2022/08/25	1	42.35	0	0.00	42.65	1	7,355	0.01%
2022/08/19	1	42.30	0	0.00	42.60	1	7,376	0.01%
2022/08/18	1	42.60	0	0.00	42.90	1	7,346	0.01%
2022/08/16	0	0.00	0	42.40	42.40	0	7,294	0.00%
2022/08/15	0	0.00	0	42.35	42.25	0	7,270	0.00%
2022/08/11	0	41.40	1	41.55	42.25	-1	7,283	-0.01%
2022/08/05	0	0.00	2	41.00	40.95	-2	7,311	-0.03%
2022/08/02	1	40.91	0	0.00	41.40	1	7,281	0.01%
2022/08/01	1	41.25	0	0.00	41.35	1	7,234	0.01%
2022/07/28	11	40.99	0	0.00	40.50	11	7,044	0.16%
2022/07/27	0	0.00	22	44.45	44.45	-22	6,806	-0.32%
2022/07/21	0	0.00	5	44.05	44.50	-5	6,390	-0.08%
2022/07/20	1.3	44.06	0	0.00	44.05	1.3	6,250	0.02%
2022/07/19	0	0.00	2	44.40	44.10	-2	6,176	-0.03%
2022/07/15	4	43.05	0	0.00	43.00	4	5,991	0.07%
2022/07/14	0	0.00	2	44.10	44.15	-2	5,924	-0.03%
2022/07/13	5	43.90	0	0.00	44.20	5	5,897	0.08%
2022/07/08	9	43.77	0	0.00	43.85	9	5,876	0.15%
2022/07/07	0	0.00	39	44.00	43.85	-39	5,874	-0.66%
2022/07/01	0	0.00	3	44.13	44.20	-3	5,772	-0.05%
2022/06/30	0	0.00	5	43.75	43.80	-5	5,702	-0.09%
2022/06/29	2	43.75	0	0.00	43.70	2	5,685	0.04%
2022/06/27	0	43.90	0	0.00	44.00	0	5,730	0.00%
2022/06/24	0	0.00	0.4	43.85	43.60	-0.4	5,706	-0.01%
2022/06/23	0.4	43.75	0	0.00	42.95	0.4	5,696	0.01%
2022/06/22	0	0.00	1	43.45	43.60	-1	5,547	-0.02%
2022/06/20	1	42.50	0	0.00	42.40	1	5,189	0.02%
2022/06/17	1	42.15	8	42.25	43.45	-7	4,975	-0.14%
2022/06/15	8.2	43.30	0.4	43.45	43.30	7.8	4,782	0.16%
2022/06/14	1	43.75	0	0.00	43.65	1	4,824	0.02%
2022/06/13	10	43.60	0	0.00	43.70	10	4,849	0.21%
2022/06/10	0	0.00	1	44.35	44.15	-1	4,878	-0.02%
2022/06/09	50	44.43	0	0.00	44.65	50	4,884	1.02%
2022/06/02	0.1	44.60	0	0.00	44.40	0.1	5,039	0.00%
2022/05/31	7	44.40	0	0.00	44.40	7	5,086	0.14%
2022/05/26	5	44.60	0	0.00	44.50	5	5,028	0.10%
2022/05/24	0	0.00	20	44.40	44.00	-20	5,152	-0.39%
2022/05/23	0.3	44.01	0	0.00	44.40	0.3	5,157	0.01%
2022/05/18	2	44.65	5	44.60	44.65	-3	5,074	-0.06%
2022/05/13	1	44.95	0	44.60	45.05	1	5,021	0.02%
2022/05/12	13	44.55	0	44.85	44.40	13	5,005	0.26%
2022/05/11	10.2	45.31	5	45.56	45.30	5.2	4,990	0.10%
2022/05/10	1	46.00	0	0.00	46.15	1	4,974	0.02%
2022/05/09	5	46.70	0	0.00	46.30	5	4,999	0.10%
2022/05/06	0	0.00	2.3	47.04	47.20	-2.3	5,016	-0.05%
2022/05/05	1	47.55	0	0.00	47.45	1	5,076	0.02%
2022/04/29	0	0.00	11	48.10	48.10	-11	5,185	-0.21%
2022/04/28	0	0.00	3	47.45	48.00	-3	5,155	-0.06%
2022/04/27	2	46.75	0	0.00	47.10	2	5,045	0.04%
2022/04/25	2	46.90	0	0.00	46.90	2	5,021	0.04%
2022/04/22	1	47.50	0	0.00	47.55	1	4,970	0.02%
2022/04/19	0	0.00	3	46.93	46.95	-3	4,868	-0.06%
2022/04/18	1	46.30	7	46.46	46.55	-6	4,870	-0.12%
2022/04/15	11	46.82	2	46.90	46.90	9	4,815	0.19%
2022/04/14	0.2	47.40	2	47.35	47.20	-1.8	4,803	-0.04%
2022/04/13	3	47.30	22	47.36	47.50	-19	4,793	-0.40%
2022/04/12	0	0.00	1	47.50	47.20	-1	4,759	-0.02%
2022/04/11	1	47.45	0	0.00	47.60	1	4,721	0.02%
2022/04/08	1	47.90	0	0.00	47.80	1	4,698	0.02%
2022/04/07	2.1	48.05	5	48.10	47.95	-3	4,687	-0.06%
2022/04/06	0	0.00	1	48.00	48.45	-1	4,635	-0.02%
2022/04/01	1	48.05	0	0.00	48.00	1	4,572	0.02%
2022/03/31	7	48.50	0	0.00	48.60	7	4,523	0.15%
2022/03/29	2	48.45	0	0.00	48.40	2	4,595	0.04%
2022/03/28	1	48.00	0	0.00	48.10	1	4,740	0.02%
2022/03/23	0	0.00	7	48.05	48.10	-7	5,547	-0.13%
2022/03/18	11	48.03	0	0.00	47.90	11	5,639	0.20%
2022/03/17	9	47.70	0.1	48.00	48.00	9	5,546	0.16%
2022/03/15	5.1	47.20	2	46.95	47.30	3.1	5,432	0.06%
2022/03/14	7	46.85	1	47.10	47.20	6	5,397	0.11%
2022/03/11	5	46.70	0	0.00	46.70	5	5,384	0.09%
2022/03/10	0	0.00	8	46.26	46.45	-8	5,401	-0.15%
2022/03/09	2	45.70	3	45.75	45.95	-1	5,381	-0.02%
2022/03/08	1	45.00	0	0.00	44.85	1	5,397	0.02%
2022/03/04	0	0.00	1	46.00	46.00	-1	5,677	-0.02%
2022/03/03	0	46.20	0	0.00	46.20	0	5,775	0.00%
2022/03/01	6	46.03	3.2	46.09	46.10	2.8	6,284	0.04%
2022/02/25	0.1	45.30	0	0.00	45.10	0.1	6,461	0.00%
2022/02/24	1.3	45.56	0	0.00	45.55	1.3	6,645	0.02%
2022/02/23	1	45.85	1	45.85	45.90	0	6,620	0.00%
2022/02/21	0	0.00	1	45.80	45.95	-1	6,681	-0.01%
2022/02/18	0	45.40	0.2	45.75	45.75	-0.2	6,713	0.00%
2022/02/15	7	45.17	0	0.00	45.00	7	6,848	0.10%
2022/02/14	0	45.20	6	45.25	45.30	-6	6,887	-0.09%
2022/02/07	3	44.15	0	0.00	44.80	3	6,799	0.04%
2022/01/25	2.1	44.12	0	0.00	44.15	2.1	6,725	0.03%
2022/01/24	0	0.00	1	44.30	44.65	-1	6,700	-0.01%
2022/01/21	1.5	44.42	1.1	44.35	44.50	0.4	6,705	0.01%
2022/01/19	4	44.40	1	44.55	44.40	3	6,741	0.04%
2022/01/17	0	0.00	1	44.35	44.40	-1	6,779	-0.01%
2022/01/13	0.5	44.45	0	0.00	44.40	0.5	6,928	0.01%
2022/01/10	0.3	44.20	0	0.00	44.30	0.3	7,035	0.00%
2022/01/05	0.1	43.90	0	0.00	43.90	0.1	7,110	0.00%
2022/01/04	2.2	43.73	0	0.00	43.80	2.2	7,165	0.03%
2021/12/29	1	44.30	0	0.00	44.25	1	7,342	0.01%
2021/12/27	3.2	44.10	0	0.00	44.15	3.2	7,488	0.04%
2021/12/24	1	44.25	0.1	44.25	44.25	0.9	7,594	0.01%
2021/12/22	6	43.93	3	44.12	43.90	3	7,640	0.04%
2021/12/21	5	43.55	2	43.80	43.75	3	7,525	0.04%
2021/12/20	0	0.00	3	43.55	43.40	-3	7,443	-0.04%
2021/12/17	0	0.00	3	43.30	42.95	-3	7,317	-0.04%
2021/12/16	8.3	42.86	0	0.00	42.95	8.3	6,964	0.12%
2021/12/15	0.3	43.37	2	43.50	43.40	-1.7	7,026	-0.02%
2021/12/14	1	43.05	0	0.00	43.05	1	7,593	0.01%
2021/12/10	0	0.00	5	43.44	43.45	-5	7,685	-0.07%
2021/12/08	1	43.45	0	0.00	43.50	1	7,912	0.01%
2021/12/03	0	0.00	28	42.60	42.75	-28	7,906	-0.35%
2021/12/01	4.1	42.09	0	0.00	42.35	4.1	7,893	0.05%
2021/11/30	13	42.49	0	0.00	42.00	13	7,801	0.17%
2021/11/29	6.2	42.11	12	42.03	42.45	-5.8	7,648	-0.08%
2021/11/26	5	42.14	20	42.30	42.25	-15	7,690	-0.19%
2021/11/25	42	42.55	6.4	42.58	42.35	35.6	7,640	0.47%
2021/11/24	3	43.38	3	43.32	43.35	0	7,303	0.00%
2021/11/23	12	43.88	5	43.94	44.10	7	7,119	0.10%
2021/11/22	0	0.00	1	44.80	44.70	-1	6,948	-0.01%
2021/11/19	2	44.98	0	0.00	45.05	2	6,982	0.03%
2021/11/18	6	44.59	0	0.00	44.70	6	6,995	0.09%
2021/11/17	7	45.00	0	0.00	44.90	7	6,971	0.10%
2021/11/16	2	45.08	0	0.00	45.10	2	7,035	0.03%
2021/11/15	7.2	45.38	3	45.32	45.25	4.2	7,160	0.06%
2021/11/12	1	45.20	0	0.00	45.55	1	7,296	0.01%
2021/11/11	1	45.30	0	0.00	45.30	1	7,452	0.01%
2021/11/10	2	44.63	0	0.00	44.80	2	7,604	0.03%
2021/11/04	1	44.45	0	0.00	44.50	1	7,989	0.01%
2021/11/03	7	44.38	0	0.00	44.50	7	8,274	0.08%
2021/11/02	1	44.50	0	0.00	44.50	1	8,560	0.01%
2021/11/01	5	44.07	3.5	44.24	44.20	1.5	9,889	0.02%
2021/10/29	5	44.30	0	0.00	44.30	5	10,272	0.05%
2021/10/27	5	44.31	0	0.00	44.30	5	10,946	0.05%
2021/10/26	7	44.56	0	0.00	44.50	7	11,126	0.06%
2021/10/25	8	44.60	0	0.00	44.60	8	11,240	0.07%
2021/10/21	4	44.65	0	0.00	44.60	4	11,537	0.03%
2021/10/20	10	44.69	0	0.00	44.75	10	11,540	0.09%
2021/10/19	8	45.22	1	45.05	45.15	7	11,564	0.06%
2021/10/15	3	45.45	0.2	45.50	45.50	2.8	11,647	0.02%
2021/10/13	1	45.45	0	0.00	45.40	1	11,712	0.01%
2021/10/07	0	0.00	0.7	45.74	45.80	-0.7	11,867	-0.01%
2021/10/06	2	45.70	0.3	45.60	45.65	1.7	11,943	0.01%
2021/10/05	1.1	45.20	0.1	45.40	45.30	1	11,992	0.01%
2021/10/04	0	0.00	20	45.35	45.45	-20	12,199	-0.16%
2021/10/01	0	0.00	8	45.40	45.35	-8	12,505	-0.06%
2021/09/29	3	45.50	0	0.00	45.80	3	12,769	0.02%
2021/09/28	0	0.00	1	46.35	46.35	-1	12,739	-0.01%
2021/09/27	0	0.00	2	46.45	46.45	-2	12,777	-0.02%
2021/09/24	0	46.45	1	46.55	46.45	-1	12,781	-0.01%
2021/09/23	3	46.05	0	0.00	46.15	3	12,802	0.02%
2021/09/22	0	0.00	98	45.00	45.60	-98	12,728	-0.77%
2021/09/17	6	45.34	6	45.13	45.00	0	12,631	0.00%
2021/09/16	1	46.25	0	0.00	46.50	1	12,156	0.01%
2021/09/15	0	0.00	4	45.95	46.35	-4	12,235	-0.03%
2021/09/14	8	46.23	21	46.51	46.50	-13	12,364	-0.11%
2021/09/13	8	45.69	3	45.75	45.90	5	12,543	0.04%
2021/09/10	2	44.78	0	0.00	44.95	2	12,540	0.02%
2021/09/09	4	44.37	1	44.20	44.35	3	12,815	0.02%
2021/09/08	14	44.71	0	0.00	44.75	14	12,843	0.11%
2021/09/07	2	44.80	0.3	45.05	45.15	1.7	12,851	0.01%
2021/09/06	0	0.00	4	44.93	44.90	-4	12,856	-0.03%
2021/09/03	5	45.05	1	45.20	45.10	4	12,872	0.03%
2021/09/02	6	45.12	0	0.00	44.85	6	12,909	0.05%
2021/09/01	0	0.00	2	45.40	45.65	-2	12,873	-0.02%
2021/08/31	2	44.85	2	44.55	44.90	0	12,807	0.00%
2021/08/30	1	44.60	1	44.80	44.70	0	12,887	0.00%
2021/08/27	2	44.18	0	0.00	44.20	2	12,958	0.02%
2021/08/26	14	43.91	0	0.00	43.65	14	13,077	0.11%
2021/08/25	0	0.00	1	44.05	43.95	-1	13,179	-0.01%
2021/08/24	10	43.80	1	43.70	43.80	9	13,181	0.07%
2021/08/23	0.5	43.95	0	0.00	43.60	0.5	13,450	0.00%
2021/08/20	4	43.11	10	43.10	43.00	-6	13,560	-0.04%
2021/08/19	10	43.55	0	0.00	43.35	10	13,576	0.07%
2021/08/18	2	43.90	0	0.00	44.10	2	13,481	0.01%
2021/08/17	2	44.00	20	44.25	43.75	-18	13,358	-0.13%
2021/08/16	3	44.67	0	0.00	44.60	3	13,185	0.02%
2021/08/13	2	45.55	0	0.00	45.60	2	13,220	0.02%
2021/08/12	1	45.75	0	0.00	45.75	1	13,236	0.01%
2021/08/11	1	45.30	1	45.60	45.60	0	13,278	0.00%
2021/08/10	0	0.00	2	45.50	45.55	-2	13,322	-0.02%
2021/08/09	8	45.56	0	0.00	45.85	8	13,401	0.06%
2021/08/06	4	46.06	0	0.00	46.05	4	13,317	0.03%
2021/08/05	64	46.39	0	0.00	46.35	64	13,269	0.48%
2021/08/04	42	52.00	31	51.93	51.90	11	12,479	0.09%
2021/08/03	17	51.93	0	0.00	52.10	17	12,408	0.14%
2021/08/02	33	51.70	0	0.00	51.80	33	12,169	0.27%
2021/07/30	33	51.98	0	0.00	51.80	33	11,948	0.28%
2021/07/29	1	52.20	0	0.00	52.40	1	11,920	0.01%
2021/07/28	1	52.00	0	0.00	52.10	1	11,887	0.01%
2021/07/26	0	0.00	10	53.60	53.10	-10	11,977	-0.08%
2021/07/22	4	52.60	0	0.00	52.20	4	12,113	0.03%
2021/07/21	0	0.00	11	52.30	52.50	-11	12,201	-0.09%
2021/07/20	0	0.00	25	52.22	52.00	-25	12,290	-0.20%
2021/07/16	0	0.00	5	51.80	52.00	-5	13,083	-0.04%
2021/07/15	3	51.90	0	0.00	51.90	3	13,526	0.02%
2021/07/14	1	52.50	0	0.00	52.50	1	13,811	0.01%
2021/07/13	0	0.00	10	52.50	52.60	-10	13,914	-0.07%
2021/07/12	0	0.00	111	52.79	52.70	-111	13,897	-0.80%	大賣/鉅額交易
2021/07/09	42.1	52.65	7	52.89	52.80	35.1	14,021	0.25%
2021/07/08	7	52.74	27	52.90	53.00	-20	13,910	-0.14%
2021/07/07	14	51.61	5	51.50	51.70	9	13,787	0.07%
2021/07/06	5	50.90	0	0.00	51.00	5	13,683	0.04%
2021/07/05	0	0.00	5	51.00	51.00	-5	13,593	-0.04%
2021/07/02	11	50.69	0	0.00	50.50	11	13,581	0.08%
2021/07/01	0	0.00	1	50.50	50.60	-1	13,569	-0.01%
2021/06/29	11	50.60	0	0.00	50.70	11	13,670	0.08%
2021/06/28	21	50.77	0	0.00	50.90	21	13,734	0.15%
2021/06/25	23	50.83	1	50.60	50.60	22	13,714	0.16%
2021/06/24	4	50.48	0	0.00	50.30	4	13,678	0.03%
2021/06/22	3	50.33	16	51.33	50.80	-13	13,538	-0.10%
2021/06/21	5	50.20	0	0.00	50.00	5	13,225	0.04%
2021/06/18	2	50.55	5	50.60	50.40	-3	13,154	-0.02%
2021/06/16	0	0.00	6	50.92	51.10	-6	13,141	-0.05%
2021/06/10	12	50.44	1	50.50	50.60	11	13,104	0.08%
2021/06/08	7	51.06	0	0.00	50.90	7	12,995	0.05%
2021/06/04	5	51.60	0	0.00	51.40	5	12,861	0.04%
2021/06/03	1	51.60	3	52.03	51.80	-2	12,799	-0.02%
2021/06/01	0	0.00	10	51.70	51.60	-10	12,507	-0.08%
2021/05/31	10	51.75	45	51.58	51.90	-35	12,498	-0.28%
2021/05/28	0	0.00	2	50.40	50.40	-2	12,277	-0.02%
2021/05/27	0	0.00	12	50.25	50.20	-12	12,195	-0.10%
2021/05/26	11	49.95	1	50.00	50.10	10	12,238	0.08%
2021/05/24	1	50.20	0	0.00	50.30	1	12,192	0.01%
2021/05/21	10	50.40	2	52.45	50.60	8	12,257	0.07%
2021/05/20	0	0.00	3	50.07	50.10	-3	12,231	-0.02%
2021/05/19	1	49.85	6	49.70	49.85	-5	12,225	-0.04%
2021/05/18	10	49.30	10	49.50	49.95	0	12,155	0.00%
2021/05/17	14	47.98	1	47.70	48.45	13	12,062	0.11%
2021/05/14	0	0.00	81	49.29	49.00	-81	11,864	-0.68%
2021/05/13	2	47.40	8	48.46	47.95	-6	11,669	-0.05%
2021/05/12	14	48.98	70	49.29	48.55	-56	11,431	-0.49%
2021/05/11	19	50.91	0	50.10	50.10	19	10,915	0.17%
2021/05/10	0	0.00	2	50.80	50.90	-2	10,572	-0.02%
2021/05/07	3	50.07	3	50.30	50.30	0	10,486	0.00%
2021/05/06	3	50.43	0	0.00	50.40	3	10,473	0.03%
2021/05/05	2	49.15	3	49.10	49.30	-1	10,288	-0.01%
2021/05/04	5	48.56	6	48.64	48.55	-1	10,187	-0.01%
2021/05/03	1	49.50	22	49.55	49.60	-21	9,910	-0.21%
2021/04/29	5	50.14	0	0.00	49.95	5	9,850	0.05%
2021/04/28	5	50.28	2	50.20	50.20	3	9,744	0.03%
2021/04/27	61	50.59	0	0.00	50.30	61	9,655	0.63%
2021/04/26	4	50.45	12	50.09	50.80	-8	9,515	-0.08%
2021/04/23	12.1	50.47	0	0.00	50.20	12.1	9,403	0.13%
2021/04/22	46	52.67	35	52.44	51.60	11	9,290	0.12%
2021/04/21	32	51.94	14	52.36	52.20	18	8,729	0.21%
2021/04/20	65	50.84	3	50.63	50.70	62	8,278	0.75%
2021/04/19	12	49.42	15	49.73	50.00	-3	7,927	-0.04%
2021/04/16	0	0.00	5	48.50	48.95	-5	7,718	-0.06%
2021/04/15	1	48.25	0	0.00	48.30	1	7,601	0.01%
2021/04/14	20	47.44	0	0.00	47.40	20	7,401	0.27%
2021/04/13	0	0.00	5	47.25	47.35	-5	7,295	-0.07%
2021/04/09	1	46.65	0	0.00	46.70	1	6,989	0.01%
2021/04/08	0	0.00	1	46.80	46.90	-1	6,896	-0.01%
2021/04/07	5	46.95	0	0.00	47.00	5	6,870	0.07%
2021/04/06	1	46.90	22	46.86	47.10	-21	6,824	-0.31%
2021/04/01	6	47.18	0	0.00	47.10	6	6,725	0.09%
2021/03/31	0	0.00	22	47.10	47.80	-22	6,566	-0.34%
2021/03/30	0	0.00	1	46.85	46.80	-1	6,465	-0.02%
2021/03/29	0	0.00	0	46.60	46.80	0	6,422	0.00%
2021/03/25	1	45.85	0	0.00	46.00	1	6,283	0.02%
2021/03/23	0	0.00	2	45.83	45.95	-2	6,426	-0.03%
2021/03/22	23	45.76	2.5	45.55	45.80	20.5	6,406	0.32%
2021/03/18	1	44.35	2	44.75	44.35	-1	6,098	-0.02%
2021/03/17	1	43.95	1	44.10	44.00	0	6,039	0.00%
2021/03/16	2	43.65	16	43.99	44.05	-14	6,002	-0.23%
2021/03/12	0.5	43.95	2	44.10	43.90	-1.5	6,002	-0.02%
2021/03/11	0	0.00	2	44.05	43.90	-2	6,049	-0.03%
2021/03/10	0	0.00	5	43.95	43.75	-5	6,056	-0.08%
2021/03/09	1	43.55	5	43.72	43.90	-4	6,065	-0.07%
2021/03/08	10	43.30	0	0.00	43.45	10	6,040	0.17%
2021/03/05	2	42.93	0	0.00	43.15	2	5,986	0.03%
2021/03/04	10	42.86	1	43.05	43.20	9	6,171	0.15%
2021/03/03	2	43.15	2	43.15	43.10	0	6,118	0.00%
2021/03/02	5	43.00	0	0.00	42.50	5	6,027	0.08%
2021/02/26	11	42.70	16	42.39	42.65	-5	5,967	-0.08%
2021/02/25	0	0.00	5	43.15	43.30	-5	5,802	-0.09%
2021/02/24	0	0.00	0.1	42.81	43.00	-0.1	5,775	0.00%
2021/02/23	1	42.65	1	43.00	43.00	0	5,737	0.00%
2021/02/22	0	0.00	0.5	42.60	42.75	-0.5	5,668	-0.01%
2021/02/19	4	41.15	3	41.80	41.80	1	5,502	0.02%
2021/02/18	4	41.30	0	0.00	41.25	4	5,475	0.07%
2021/02/05	20	40.75	0	0.00	40.90	20	5,433	0.37%
2021/02/03	0	0.00	1	40.95	41.05	-1	5,632	-0.02%
2021/02/01	0	0.00	1	40.65	40.45	-1	5,633	-0.02%
2021/01/29	3	40.13	0	0.00	40.00	3	5,625	0.05%
2021/01/28	20.1	40.39	0	0.00	40.35	20.1	5,566	0.36%
2021/01/27	1	40.55	0	0.00	40.50	1	5,512	0.02%
2021/01/26	1	40.60	0	0.00	40.55	1	5,524	0.02%
2021/01/25	1	40.60	9	40.95	40.85	-8	5,507	-0.15%
2021/01/22	5	40.55	0	0.00	40.75	5	5,522	0.09%
2021/01/20	4	41.35	2	41.40	41.45	2	5,505	0.04%
2021/01/18	1	41.45	0	0.00	41.85	1	5,371	0.02%
2021/01/15	2	41.85	6	42.08	41.80	-4	5,318	-0.08%
2021/01/14	0	0.00	3	42.62	42.55	-3	5,250	-0.06%
2021/01/13	2	42.88	0	0.00	42.90	2	5,218	0.04%
2021/01/11	0	0.00	3	43.00	43.25	-3	5,241	-0.06%
2021/01/06	0	0.00	4	43.20	43.15	-4	5,240	-0.08%
2021/01/05	0	0.00	30	43.05	43.00	-30	5,213	-0.58%
2020/12/30	0	0.00	5	43.05	43.15	-5	5,264	-0.09%
2020/12/25	0	0.00	1	42.80	42.70	-1	5,243	-0.02%
2020/12/23	0	0.00	0.8	42.65	42.25	-0.8	5,206	-0.01%
2020/12/22	0	0.00	5	42.75	42.70	-5	5,163	-0.10%
2020/12/21	1	42.80	0.2	43.00	43.05	0.8	5,223	0.02%
2020/12/17	15	42.75	0	0.00	42.80	15	5,127	0.29%
2020/12/16	0	0.00	17	43.50	43.85	-17	5,058	-0.34%
2020/12/15	15	42.82	1	42.85	42.95	14	5,081	0.28%
2020/12/14	1	42.80	2	43.25	42.80	-1	5,079	-0.02%
2020/12/08	0	0.00	5	44.14	44.00	-5	5,048	-0.10%
2020/12/07	0	0.00	0.5	44.10	44.15	-0.5	5,056	-0.01%
2020/12/04	0	0.00	5.5	44.14	43.95	-5.5	5,006	-0.11%
2020/12/01	5	43.50	0	0.00	43.30	5	4,945	0.10%
2020/11/30	1	43.70	0	0.00	43.30	1	5,032	0.02%
2020/11/24	0	0.00	3	43.75	43.75	-3	5,153	-0.06%
2020/11/19	1	44.00	10	44.32	44.25	-9	5,208	-0.17%
2020/11/18	0	0.00	24	44.40	44.50	-24	5,247	-0.46%
2020/11/16	0	0.00	6	44.12	43.95	-6	5,341	-0.11%
2020/11/13	2	43.20	10	43.60	43.70	-8	5,425	-0.15%
2020/11/12	0	0.00	4	43.60	43.70	-4	5,598	-0.07%
2020/11/10	0	0.00	3	42.27	42.25	-3	5,651	-0.05%
2020/11/09	1	42.00	2	41.95	42.00	-1	5,654	-0.02%
2020/11/06	3	41.82	0	0.00	41.85	3	5,732	0.05%
2020/11/02	0	0.00	1	41.60	41.75	-1	5,897	-0.02%
2020/10/28	0	0.00	1	41.80	41.90	-1	6,086	-0.02%
2020/10/22	0	0.00	1	41.65	41.45	-1	6,588	-0.02%
2020/10/20	3	41.00	0	0.00	40.80	3	6,693	0.04%
2020/10/19	2	41.00	5	41.25	41.00	-3	7,223	-0.04%
2020/10/13	4	40.45	0	0.00	40.55	4	8,126	0.05%
2020/10/12	7	40.70	0	0.00	40.70	7	8,301	0.08%
2020/10/08	3	41.23	0	0.00	41.10	3	8,409	0.04%
2020/09/30	6	41.50	0	0.00	41.50	6	8,892	0.07%
2020/09/29	0	0.00	5	41.55	41.35	-5	9,023	-0.06%
2020/09/28	0	0.00	4	41.25	41.40	-4	9,145	-0.04%
2020/09/25	5	40.75	4	40.75	40.80	1	9,246	0.01%
2020/09/24	1	40.35	2	40.30	40.20	-1	9,298	-0.01%
2020/09/22	4	41.60	0	0.00	41.50	4	9,410	0.04%
2020/09/18	0	0.00	1	42.50	42.70	-1	9,570	-0.01%
2020/09/17	1	42.60	1	42.25	42.40	0	9,619	0.00%
2020/09/11	0	0.00	3	42.33	42.20	-3	10,016	-0.03%
2020/09/07	1	42.20	2	42.20	42.30	-1	10,295	-0.01%
2020/09/03	2	41.98	4	42.10	41.75	-2	10,357	-0.02%
2020/09/02	5	41.68	0	0.00	41.60	5	10,356	0.05%
2020/09/01	7	42.01	0	0.00	42.00	7	10,269	0.07%
2020/08/28	5	42.45	0	0.00	42.45	5	10,255	0.05%
2020/08/27	2	42.70	0	42.65	42.65	2	10,311	0.02%
2020/08/26	7	43.01	0	0.00	42.85	7	10,358	0.07%
2020/08/25	5	43.50	1	43.45	43.35	4	10,359	0.04%
2020/08/21	0	0.00	3	43.20	43.40	-3	10,375	-0.03%
2020/08/20	3	42.55	5	42.92	42.25	-2	10,332	-0.02%
2020/08/19	6	43.26	0	0.00	43.15	6	10,235	0.06%
2020/08/18	10	43.18	5	43.10	43.30	5	10,122	0.05%
2020/08/17	5	42.13	5	42.60	42.50	0	9,938	0.00%
2020/08/14	6	41.65	1	41.20	41.50	5	9,800	0.05%
2020/08/13	1	41.00	0	0.00	41.10	1	9,837	0.01%
2020/08/12	1	40.75	0	0.00	40.75	1	9,859	0.01%
2020/08/11	1	40.95	0	0.00	40.95	1	9,856	0.01%
2020/08/07	4	41.06	2	41.20	41.05	2	9,923	0.02%
2020/08/06	10	41.13	1	41.05	41.05	9	9,862	0.09%
2020/08/05	13	40.92	1	41.00	40.85	12	9,848	0.12%
2020/08/04	1	40.05	1	40.15	40.45	0	9,789	0.00%
2020/08/03	4	40.03	1	40.10	40.00	3	9,814	0.03%
2020/07/31	10	39.90	1	39.95	39.95	9	9,749	0.09%
2020/07/30	60	39.71	0	0.00	40.00	60	9,681	0.62%
2020/07/29	2	39.90	0	0.00	39.65	2	9,649	0.02%
2020/07/28	5	40.08	0	0.00	39.80	5	9,557	0.05%
2020/07/27	5	41.19	19	40.96	40.70	-14	9,504	-0.15%
2020/07/24	14	41.77	14	42.05	41.85	0	9,416	0.00%
2020/07/23	37	41.96	6	41.99	41.90	31	9,392	0.33%
2020/07/22	0	0.00	12	46.22	46.30	-12	8,867	-0.14%
2020/07/21	13	46.54	15	46.43	46.45	-2	8,589	-0.02%
2020/07/20	5	45.50	0	0.00	45.50	5	8,305	0.06%
2020/07/17	11	45.54	0	0.00	45.30	11	8,183	0.13%
2020/07/16	6	45.78	0	0.00	45.40	6	8,127	0.07%
2020/07/15	12	46.47	4	46.75	46.40	8	7,954	0.10%
2020/07/13	4	46.45	0	0.00	46.40	4	7,835	0.05%
2020/07/10	2	46.20	10	46.05	46.30	-8	7,797	-0.10%
2020/07/09	4	46.50	33	46.35	46.05	-29	7,768	-0.37%
2020/07/07	4	45.70	4	46.20	45.75	0	7,485	0.00%
2020/07/02	0	0.00	7	44.54	44.50	-7	7,713	-0.09%
2020/07/01	10	44.27	0	0.00	44.10	10	7,680	0.13%
2020/06/30	1	43.70	10	43.73	43.60	-9	7,687	-0.12%
2020/06/24	10	43.65	0	0.00	43.45	10	7,611	0.13%
2020/06/23	1	43.25	1	43.40	43.25	0	7,624	0.00%
2020/06/22	5	43.50	0	0.00	43.20	5	7,638	0.07%
2020/06/19	2	43.00	0	0.00	43.45	2	7,656	0.03%
2020/06/17	7	43.34	0	0.00	43.40	7	7,581	0.09%
2020/06/16	5	43.60	0	0.00	43.90	5	7,626	0.07%
2020/06/15	16	43.94	8	44.07	43.60	8	7,802	0.10%
2020/06/12	0	0.00	12	43.79	44.05	-12	7,882	-0.15%
2020/06/11	1	44.15	21	44.58	44.15	-20	8,061	-0.25%
2020/06/10	1	44.80	0	0.00	44.80	1	8,170	0.01%
2020/06/09	1	44.85	1	44.90	44.85	0	8,391	0.00%
2020/06/08	1	45.15	0	0.00	45.15	1	8,503	0.01%
2020/06/05	4	45.05	10	45.20	45.20	-6	8,609	-0.07%
2020/06/04	2	44.93	0	0.00	44.70	2	8,734	0.02%
2020/06/03	0	0.00	39	45.07	45.20	-39	8,776	-0.44%
2020/06/02	0	0.00	2	44.35	44.40	-2	8,730	-0.02%
2020/06/01	5	44.00	0	0.00	44.10	5	8,719	0.06%
2020/05/28	2	43.25	0	0.00	43.25	2	8,961	0.02%
2020/05/26	0	0.00	3	44.15	44.20	-3	9,195	-0.03%
2020/05/25	2	43.53	3	43.65	43.90	-1	9,344	-0.01%
2020/05/20	1	44.00	0	0.00	43.90	1	9,652	0.01%
2020/05/19	1	43.95	0	0.00	44.05	1	9,682	0.01%
2020/05/18	5	42.70	1	43.00	43.60	4	9,637	0.04%
2020/05/14	1	43.70	0	0.00	43.80	1	9,578	0.01%
2020/05/13	1	43.95	0	0.00	43.95	1	9,613	0.01%
2020/05/11	4	44.65	0	0.00	44.50	4	9,678	0.04%
2020/05/08	5	44.00	2	44.05	44.00	3	9,653	0.03%
2020/05/07	6	43.32	1	43.70	43.60	5	9,620	0.05%
2020/05/06	11	43.60	1	43.80	43.45	10	9,674	0.10%
2020/05/05	0	0.00	38	43.64	43.80	-38	9,701	-0.39%
2020/05/04	3	42.42	0	0.00	43.05	3	9,786	0.03%
2020/04/30	7	43.51	1	43.50	43.90	6	9,867	0.06%
2020/04/29	3	42.93	0	0.00	42.95	3	9,944	0.03%
2020/04/28	1	42.05	0	0.00	42.05	1	10,132	0.01%
2020/04/27	0	0.00	110	42.28	42.25	-110	10,494	-1.05%	大賣/鉅額交易
2020/04/24	10	41.55	0	0.00	41.70	10	10,487	0.10%
2020/04/22	1	41.55	0	0.00	41.55	1	10,401	0.01%
2020/04/21	12	42.35	15	42.53	42.25	-3	10,405	-0.03%
2020/04/20	1	43.40	0	0.00	43.35	1	10,376	0.01%
2020/04/17	9	43.26	12	43.48	43.50	-3	10,436	-0.03%
2020/04/16	7	43.26	2	43.25	43.25	5	10,348	0.05%
2020/04/15	4	43.05	7	43.00	43.35	-3	10,336	-0.03%
2020/04/14	4	42.48	24	42.59	42.70	-20	10,303	-0.19%
2020/04/13	17	41.91	0	0.00	41.90	17	10,296	0.17%
2020/04/09	23	42.01	0	0.00	42.00	23	10,474	0.22%
2020/04/08	11	40.91	10	42.30	42.00	1	10,466	0.01%
2020/04/07	5	39.55	5	40.05	39.90	0	10,282	0.00%
2020/04/01	16	38.70	0	0.00	38.60	16	10,306	0.16%
2020/03/31	10	39.50	0	0.00	39.40	10	10,241	0.10%
2020/03/30	5	39.35	0	0.00	39.10	5	10,235	0.05%
2020/03/26	16	39.08	0	0.00	38.80	16	10,427	0.15%
2020/03/25	12	40.08	15	39.43	39.20	-3	10,617	-0.03%
2020/03/24	3	39.50	0	0.00	39.00	3	10,621	0.03%
2020/03/23	3	39.03	0	0.00	38.10	3	10,554	0.03%
2020/03/20	6	36.65	21	38.93	39.20	-15	10,520	-0.14%
2020/03/19	0	0.00	61	36.45	35.65	-61	10,417	-0.59%
2020/03/18	0	0.00	5	37.85	37.50	-5	10,315	-0.05%
2020/03/17	0	0.00	5	39.40	38.25	-5	10,372	-0.05%
2020/03/16	8	40.04	0	0.00	39.80	8	10,261	0.08%
2020/03/13	2	38.70	0	0.00	41.00	2	10,129	0.02%
2020/03/12	0	0.00	2	41.85	41.40	-2	9,965	-0.02%
2020/03/11	0	0.00	5	43.10	42.55	-5	9,859	-0.05%
2020/03/10	9	42.27	0	0.00	42.00	9	9,779	0.09%
2020/03/09	1	43.00	0	0.00	43.20	1	9,659	0.01%
2020/03/06	5	43.40	0	0.00	43.65	5	9,687	0.05%
2020/03/05	5	43.60	0	0.00	43.55	5	9,738	0.05%
2020/03/03	5	43.29	0	0.00	43.10	5	9,770	0.05%
2020/03/02	2	43.00	0	0.00	43.90	2	9,544	0.02%
2020/02/27	1	44.45	3	44.20	44.35	-2	9,596	-0.02%
2020/02/26	4	43.96	0	0.00	44.30	4	9,576	0.04%
2020/02/25	109	44.94	0	0.00	44.85	109	9,458	1.15%	大買/鉅額交易
2020/02/21	1	45.50	0	0.00	46.25	1	9,573	0.01%
2020/02/20	13	46.38	0	0.00	46.15	13	9,598	0.14%
2020/02/18	0	0.00	2	47.00	47.35	-2	9,871	-0.02%
2020/02/14	2	46.70	5	46.45	46.95	-3	9,959	-0.03%
2020/02/10	2	45.15	1	45.80	45.80	1	9,865	0.01%
2020/02/06	0	0.00	2	45.80	45.95	-2	9,857	-0.02%
2020/02/04	6	45.21	1	45.40	45.50	5	9,720	0.05%
2020/02/03	3	42.95	10	44.10	45.00	-7	9,719	-0.07%
2020/01/30	3	46.28	0	0.00	44.90	3	9,480	0.03%
2020/01/20	0	0.00	7	48.75	48.70	-7	9,068	-0.08%
2020/01/15	0	0.00	3	48.70	48.50	-3	9,122	-0.03%
2020/01/14	2	48.85	0	0.00	49.00	2	9,127	0.02%
2020/01/13	7	48.91	0	0.00	48.95	7	9,156	0.08%
2020/01/10	2	48.50	4	48.55	48.60	-2	9,255	-0.02%
2020/01/09	0	0.00	6	48.55	48.95	-6	9,330	-0.06%
2020/01/08	3	48.30	0	0.00	48.55	3	9,340	0.03%
2020/01/06	3	48.30	0	0.00	48.30	3	9,220	0.03%
2020/01/02	2	48.60	16.6	48.87	48.90	-14.6	9,097	-0.16%
2019/12/30	1	48.05	1	48.65	48.15	0	8,980	0.00%
2019/12/27	10	47.23	42.4	47.25	47.70	-32.4	8,848	-0.37%
2019/12/25	10	47.25	3	47.17	47.25	7	8,788	0.08%
2019/12/24	10	47.80	0	0.00	47.60	10	8,717	0.11%
2019/12/18	0	0.00	23	47.90	47.95	-23	8,241	-0.28%
2019/12/17	4	47.23	2	47.65	47.65	2	8,245	0.02%
2019/12/13	0	0.00	1	47.80	47.40	-1	8,195	-0.01%
2019/12/12	0	0.00	3	47.40	47.45	-3	8,048	-0.04%
2019/12/11	0.4	46.70	1	46.75	46.80	-0.6	7,924	-0.01%
2019/12/10	0	0.00	10	46.40	46.30	-10	7,826	-0.13%
2019/12/06	6	46.16	0	0.00	46.45	6	7,852	0.08%
2019/12/05	16	45.76	0	0.00	45.80	16	7,814	0.20%
2019/12/02	0	0.00	28.2	45.00	45.10	-28.2	7,715	-0.37%
2019/11/29	1	45.50	0.6	45.45	45.45	0.4	7,722	0.01%
2019/11/28	1	46.35	0	0.00	46.25	1	7,714	0.01%
2019/11/27	0.3	46.20	0	0.00	46.45	0.3	7,795	0.00%
2019/11/26	0	0.00	1	46.40	46.10	-1	7,779	-0.01%
2019/11/25	0	0.00	0.4	46.10	46.15	-0.4	7,539	0.00%
2019/11/22	0	0.00	0.1	46.35	46.45	-0.1	7,549	0.00%
2019/11/21	9	46.16	0	0.00	46.15	9	7,518	0.12%
2019/11/20	21	45.57	55.2	46.03	46.20	-34.2	7,419	-0.46%
2019/11/19	2.7	44.66	0	0.00	45.05	2.7	7,151	0.04%
2019/11/18	2.7	44.81	1	45.10	44.85	1.7	7,071	0.02%
2019/11/15	1.5	44.42	21	44.51	44.75	-19.5	6,977	-0.28%
2019/11/14	0	0.00	5	43.60	43.30	-5	6,850	-0.07%
2019/11/11	2	42.85	0	0.00	42.80	2	7,016	0.03%
2019/11/07	0	0.00	2	43.10	43.15	-2	7,056	-0.03%
2019/11/05	0	0.00	1	43.30	43.45	-1	7,078	-0.01%
2019/11/04	1.1	43.40	0	0.00	43.50	1.1	7,109	0.02%
2019/11/01	2	43.08	0	0.00	43.10	2	7,128	0.03%
2019/10/31	2	43.23	0	0.00	43.05	2	7,196	0.03%
2019/10/22	1.2	44.28	0	0.00	44.15	1.2	7,586	0.02%
2019/10/09	5	42.30	0	0.00	42.30	5	7,918	0.06%
2019/10/04	10	41.90	0	0.00	42.05	10	8,578	0.12%
2019/10/02	5	42.85	0	0.00	42.70	5	8,608	0.06%
2019/09/23	4	43.50	0	0.00	43.15	4	8,802	0.05%
2019/09/18	0	0.00	0.1	44.00	44.00	-0.1	8,805	0.00%
2019/09/16	1	44.30	0	0.00	44.25	1	8,897	0.01%
2019/09/12	0	0.00	25	44.00	43.80	-25	8,903	-0.28%
2019/09/05	0	0.00	3	44.30	44.05	-3	8,838	-0.03%
2019/09/04	1	44.05	0	0.00	44.05	1	8,861	0.01%
2019/09/03	0	0.00	0.3	44.30	44.30	-0.3	8,927	0.00%
2019/09/02	1	43.05	1	43.50	43.65	0	8,847	0.00%
2019/08/30	0.3	43.00	1	42.75	43.00	-0.8	8,811	-0.01%
2019/08/29	1	42.15	0.3	42.20	42.15	0.7	8,775	0.01%
2019/08/27	0	0.00	0.1	41.75	41.75	-0.1	8,907	0.00%
2019/08/26	2.4	42.23	9	42.31	42.25	-6.7	8,891	-0.07%
2019/08/19	5	42.84	1	42.85	42.60	4	9,228	0.04%
2019/08/16	6.1	42.59	0	0.00	42.70	6.1	9,224	0.07%
2019/08/15	0	0.00	100	42.15	41.80	-100	9,144	-1.09%
2019/08/14	10	40.96	0	0.00	41.35	10	9,127	0.11%
2019/08/13	0	0.00	3	40.52	40.40	-3	9,205	-0.03%
2019/08/12	51	41.34	0	0.00	41.00	51	9,418	0.54%
2019/08/05	50	41.45	0	0.00	41.20	50	9,598	0.52%
2019/08/01	1	41.40	0	0.00	41.40	1	9,485	0.01%
2019/07/31	1	41.80	15	41.77	41.80	-14	9,412	-0.15%
2019/07/29	0.5	42.15	0	0.00	42.15	0.5	9,330	0.01%
2019/07/26	3	42.15	0	0.00	42.25	3	9,296	0.03%
2019/07/25	5	42.26	0.3	42.10	42.10	4.7	9,293	0.05%
2019/07/24	6	42.95	0	0.00	42.90	6	9,150	0.07%
2019/07/22	5	46.50	0	0.00	46.35	5	8,623	0.06%
2019/07/17	1	46.55	0	0.00	46.55	1	8,465	0.01%
2019/07/15	1	46.05	0	0.00	46.05	1	8,419	0.01%
2019/07/12	2	46.10	10	45.85	46.10	-8	8,407	-0.10%
2019/07/11	44	46.86	0	0.00	47.15	44	8,162	0.54%
2019/07/10	0	0.00	1	48.40	48.50	-1	7,895	-0.01%
2019/07/09	0	0.00	10	48.20	48.05	-10	7,845	-0.13%
2019/07/08	2	47.95	0	0.00	48.00	2	7,781	0.03%
2019/07/04	3	47.60	0	0.00	47.60	3	7,931	0.04%
2019/06/28	20	47.70	0	0.00	47.55	20	8,046	0.25%
2019/06/27	0	0.00	34	48.67	48.90	-34	8,111	-0.42%
2019/06/26	0	0.00	7	47.36	47.35	-7	8,063	-0.09%
2019/06/25	0	0.00	10	46.95	47.30	-10	8,220	-0.12%
2019/06/24	5	47.25	0	0.00	47.45	5	8,370	0.06%
2019/06/18	1	47.00	0	0.00	47.00	1	8,755	0.01%
2019/06/14	5	46.35	0	0.00	46.35	5	8,916	0.06%
2019/06/13	5	46.15	0	0.00	46.15	5	9,195	0.05%
2019/06/12	5	46.60	10	46.75	46.75	-5	9,288	-0.05%
2019/06/11	0	0.00	1	46.50	46.75	-1	9,272	-0.01%
2019/06/10	0	0.00	2	45.70	45.90	-2	9,217	-0.02%
2019/06/06	0	0.00	17	45.95	45.85	-17	9,214	-0.18%
2019/06/05	0	0.00	43	45.50	45.65	-43	9,188	-0.47%
2019/06/04	5	45.45	0	0.00	45.30	5	9,153	0.05%
2019/06/03	0	0.00	1	45.60	45.50	-1	9,094	-0.01%
2019/05/31	0	0.00	8	44.92	45.10	-8	9,022	-0.09%
2019/05/30	0	0.00	17	44.84	44.95	-17	8,920	-0.19%
2019/05/28	3	42.98	5	43.10	43.00	-2	8,848	-0.02%
2019/05/27	1	43.45	0	0.00	43.45	1	8,844	0.01%
2019/05/24	0	0.00	6.5	43.87	43.75	-6.5	8,963	-0.07%
2019/05/23	0	0.00	2	44.25	43.90	-2	8,963	-0.02%
2019/05/22	5	43.80	1	44.15	43.90	4	9,000	0.04%
2019/05/21	0	0.00	5	44.20	44.40	-5	9,103	-0.05%
2019/05/20	3	44.13	7.5	43.93	44.00	-4.5	8,995	-0.05%
2019/05/17	0	0.00	0.3	43.55	43.75	-0.3	8,910	0.00%
2019/05/16	2	42.35	11.4	42.75	42.65	-9.4	8,716	-0.11%
2019/05/14	1	40.90	1	40.51	41.00	0	8,615	0.00%
2019/05/08	1	41.90	4	42.29	42.05	-3	8,908	-0.03%
2019/05/07	0	0.00	1	42.10	42.10	-1	8,984	-0.01%
2019/05/06	2.2	41.60	0	0.00	41.60	2.2	9,016	0.02%
2019/05/02	0	0.00	16.6	41.90	42.05	-16.6	9,095	-0.18%
2019/04/30	0	0.00	10	41.70	41.75	-10	9,044	-0.11%
2019/04/29	0	0.00	1	41.50	41.50	-1	9,114	-0.01%
2019/04/25	0	40.90	0.4	40.90	41.00	-0.4	9,173	0.00%
2019/04/24	0.1	40.70	0	0.00	40.90	0.1	9,213	0.00%
2019/04/23	1	40.30	3	40.50	40.50	-2	9,210	-0.02%
2019/04/22	7	40.61	0.1	40.60	40.60	7	9,219	0.08%
2019/04/19	5	41.20	0	0.00	41.40	5	9,239	0.05%
2019/04/18	10	41.25	0	0.00	41.15	10	9,356	0.11%
2019/04/17	0	0.00	0.1	41.55	41.60	-0.1	9,393	0.00%
2019/04/16	5	41.45	0	0.00	41.75	5	9,363	0.05%
2019/04/15	0	0.00	5	41.75	41.65	-5	9,403	-0.05%
2019/04/12	0	41.45	2.5	41.57	41.65	-2.5	9,392	-0.03%
2019/04/11	8	41.38	0	0.00	41.65	8	9,363	0.09%
2019/04/10	0	0.00	12	41.08	41.30	-12	9,228	-0.13%
2019/04/02	1	41.15	65	40.96	41.25	-64	8,939	-0.72%
2019/04/01	49	40.50	15	40.67	40.50	34	8,800	0.39%
2019/03/29	0	0.00	2	40.00	40.10	-2	8,582	-0.02%
2019/03/28	5	39.70	1	39.80	39.85	4	8,537	0.05%
2019/03/27	3	39.23	4	39.60	39.40	-1	8,400	-0.01%
2019/03/25	4	39.80	0	0.00	40.00	4	8,302	0.05%
2019/03/22	2	39.10	3	39.90	39.50	-1	8,312	-0.01%
2019/03/21	1	39.30	24	39.03	39.50	-23	8,244	-0.28%
2019/03/18	22	37.70	0	0.00	37.65	22	7,933	0.28%
2019/03/12	0	0.00	1	38.30	38.35	-1	7,498	-0.01%
2019/02/21	0	0.00	1	38.10	38.85	-1	8,021	-0.01%
2019/02/20	0	0.00	1	38.25	38.35	-1	7,926	-0.01%
2019/02/13	0	0.00	2	37.95	38.00	-2	7,854	-0.03%
2019/02/12	0	0.00	2	37.28	37.30	-2	7,742	-0.03%
2019/01/14	0	0.00	1	35.35	35.05	-1	9,407	-0.01%
2019/01/11	0	0.00	17	35.84	36.00	-17	9,493	-0.18%
2019/01/08	7	34.69	0	0.00	34.65	7	9,275	0.08%
2018/12/27	0	0.00	2	33.78	33.55	-2	9,866	-0.02%
2018/12/24	5	34.35	0.1	34.50	34.50	4.9	10,153	0.05%
2018/12/19	0	0.00	5	34.65	34.70	-5	10,973	-0.05%
2018/12/18	1	34.80	10	34.60	34.40	-9	11,188	-0.08%
2018/12/17	10	34.58	0	0.00	34.80	10	11,458	0.09%
2018/12/14	10	33.83	0	0.00	34.00	10	11,563	0.09%
2018/12/05	0	0.00	1	33.25	33.80	-1	13,258	-0.01%
2018/12/04	3	33.82	0	0.00	33.85	3	13,328	0.02%
2018/11/30	0	0.00	6	33.44	33.70	-6	12,980	-0.05%
2018/11/29	1	32.65	0	0.00	32.65	1	12,808	0.01%
2018/11/27	2	31.95	0	0.00	32.30	2	12,886	0.02%
2018/11/21	3	32.90	3	32.90	33.00	0	13,322	0.00%
2018/11/16	0	0.00	1.2	33.72	33.95	-1.2	13,464	-0.01%
2018/11/15	1	33.40	0	0.00	33.40	1	13,415	0.01%
2018/11/14	10	33.83	10	33.45	33.50	0	13,387	0.00%
2018/11/09	3	33.00	0	0.00	33.05	3	13,652	0.02%
2018/11/06	10	32.45	0	0.00	32.40	10	14,257	0.07%
2018/11/05	5	32.90	0	0.00	32.45	5	14,236	0.04%
2018/11/02	0	0.00	5	34.40	34.10	-5	14,161	-0.04%
2018/10/31	7	32.04	2	32.38	32.75	5	14,010	0.04%
2018/10/30	0	0.00	14	31.50	31.70	-14	13,873	-0.10%
2018/10/29	20	30.78	0	0.00	30.75	20	13,814	0.14%
2018/10/26	7	32.10	5	32.75	32.10	2	13,497	0.01%
2018/10/25	8	33.22	14	33.26	33.50	-6	13,365	-0.04%
2018/10/24	21	33.79	16	33.48	33.55	5	13,288	0.04%
2018/10/23	13	35.29	0	0.00	34.00	13	13,176	0.10%
2018/10/22	5	36.38	0	0.00	36.35	5	12,958	0.04%
2018/10/19	7	36.46	10	36.50	36.25	-3	13,203	-0.02%
2018/10/18	8	37.57	1	37.30	37.40	7	13,155	0.05%
2018/10/17	0	0.00	3	37.85	37.55	-3	13,315	-0.02%
2018/10/16	9	37.94	0	0.00	37.90	9	13,290	0.07%
2018/10/15	5	38.12	0	0.00	38.10	5	13,344	0.04%
2018/10/12	0	0.00	4	38.10	39.00	-4	13,399	-0.03%
2018/10/11	2	38.13	2	38.45	38.15	0	13,503	0.00%
2018/10/09	2	39.55	2	40.00	39.55	0	13,264	0.00%
2018/10/08	3	39.30	4	39.79	39.30	-1	13,141	-0.01%
2018/10/05	0	0.00	3	40.20	40.15	-3	13,094	-0.02%
2018/10/04	5	39.95	0	0.00	39.70	5	12,987	0.04%
2018/10/03	0	0.00	19	40.68	40.50	-19	12,898	-0.15%
2018/10/02	15	40.50	7	40.79	40.15	8	13,007	0.06%
2018/10/01	8	41.28	4	41.70	41.40	4	12,975	0.03%
2018/09/28	14	41.01	3	41.25	41.50	11	12,967	0.08%
2018/09/27	0	0.00	4	40.05	40.55	-4	12,655	-0.03%
2018/09/26	6	39.58	0	0.00	39.60	6	12,455	0.05%
2018/09/25	1	40.50	0	0.00	40.00	1	12,385	0.01%
2018/09/21	0	0.00	1	41.00	41.25	-1	12,178	-0.01%
2018/09/20	0	0.00	2	39.33	39.45	-2	11,855	-0.02%
2018/09/19	1	38.80	15	38.03	38.65	-14	11,684	-0.12%
2018/09/18	0	0.00	5	36.98	37.00	-5	11,452	-0.04%
2018/09/17	6	36.92	1	36.45	36.40	5	11,425	0.04%
2018/09/14	7	37.84	12	37.88	37.80	-5	11,333	-0.04%
2018/09/13	8	36.56	0	0.00	37.00	8	11,114	0.07%
2018/09/12	4	35.99	3	35.90	36.10	1	10,921	0.01%
2018/09/11	15	36.00	5	35.40	36.10	10	10,759	0.09%
2018/09/10	3	38.87	7	38.02	38.40	-4	10,261	-0.04%
2018/09/07	2	39.75	2	39.95	39.90	0	10,150	0.00%
2018/09/06	2	40.25	0	0.00	39.90	2	10,134	0.02%
2018/09/05	3	40.95	0	0.00	40.45	3	10,048	0.03%
2018/09/04	2	41.25	13	41.50	41.10	-11	10,051	-0.11%
2018/09/03	5	41.17	7.9	40.84	40.80	-2.9	9,914	-0.03%
2018/08/31	9	41.76	1	41.95	41.85	8	9,866	0.08%
2018/08/30	12	42.33	0	0.00	41.95	12	9,720	0.12%
2018/08/28	1	44.50	0	0.00	44.85	1	9,363	0.01%
2018/08/27	0	0.00	11	45.18	45.50	-11	9,384	-0.12%
2018/08/24	1	43.85	0	0.00	44.80	1	9,310	0.01%
2018/08/23	2	44.53	6	44.69	44.50	-4	9,581	-0.04%
2018/08/21	0	0.00	25	44.32	44.85	-25	9,568	-0.26%
2018/08/17	10	44.44	5	44.25	44.25	5	9,440	0.05%
2018/08/16	1	42.80	0.2	42.75	42.80	0.8	9,224	0.01%
2018/08/15	2	43.10	0	0.00	43.50	2	9,180	0.02%
2018/08/14	0	0.00	13	43.00	44.10	-13	9,033	-0.14%
2018/08/13	0	0.00	2	41.93	42.10	-2	8,677	-0.02%
2018/08/10	1	41.55	5.3	41.44	41.30	-4.3	8,668	-0.05%
2018/08/09	0	0.00	11	41.74	41.55	-11	8,761	-0.13%
2018/08/08	0	0.00	9	42.07	42.15	-9	8,824	-0.10%
2018/08/07	0	0.00	12	41.01	41.10	-12	8,774	-0.14%
2018/08/03	1	40.80	0	0.00	40.80	1	8,786	0.01%
2018/08/02	4	40.95	0	0.00	41.00	4	8,874	0.05%
2018/08/01	2	41.68	7	41.41	41.40	-5	8,858	-0.06%
2018/07/31	1	40.80	8	40.96	40.80	-7	8,793	-0.08%
2018/07/27	3	40.90	0	0.00	40.60	3	8,790	0.03%
2018/07/26	0	0.00	3	40.70	41.75	-3	8,832	-0.03%
2018/07/25	10	39.80	4	39.65	39.55	6	8,732	0.07%
2018/07/24	0	0.00	50	38.30	39.70	-50	8,702	-0.57%
2018/07/23	0	0.00	1	37.80	38.00	-1	8,617	-0.01%
2018/07/20	0	0.00	2	37.00	38.00	-2	8,755	-0.02%
2018/07/19	17	37.61	9	37.38	37.75	8	8,709	0.09%
2018/07/18	0	0.00	50	36.25	36.80	-50	8,828	-0.57%
2018/07/17	0	0.00	1	35.55	35.60	-1	8,739	-0.01%
2018/07/16	1	35.80	1	36.10	35.55	0	8,813	0.00%
2018/07/13	0	0.00	50	35.95	36.00	-50	8,912	-0.56%
2018/07/11	1	35.20	0	0.00	35.55	1	8,821	0.01%
2018/07/09	0	0.00	14	34.80	35.25	-14	8,605	-0.16%
2018/07/06	0	0.00	28	34.25	34.20	-28	8,492	-0.33%
2018/07/03	0	0.00	2	34.35	34.50	-2	8,446	-0.02%
2018/06/28	0	0.00	4	32.85	33.00	-4	8,046	-0.05%
2018/06/27	0	0.00	1	33.30	33.30	-1	7,930	-0.01%
2018/06/08	5	33.81	0	0.00	33.85	5	7,124	0.07%
2018/06/07	30	33.70	0	0.00	34.30	30	7,163	0.42%
2018/06/05	0	0.00	4	33.85	34.30	-4	7,277	-0.05%
2018/06/04	0	0.00	31	34.51	34.65	-31	7,259	-0.43%
2018/05/31	0	0.00	5	32.58	33.05	-5	7,103	-0.07%
2018/05/30	0	0.00	4	32.60	32.80	-4	6,771	-0.06%
2018/05/29	27	33.00	0	0.00	32.85	27	6,702	0.40%
2018/05/25	3	33.40	0	0.00	33.55	3	6,710	0.04%
2018/05/24	8	33.65	0.1	33.85	33.85	8	6,729	0.12%
2018/05/22	50	34.00	10	34.95	34.30	40	6,622	0.60%
2018/05/21	6	35.15	3	35.75	35.25	3	6,581	0.05%
2018/05/18	0	0.00	120	35.17	35.05	-120	6,508	-1.84%	大賣/鉅額交易
2018/05/17	4	34.15	0	0.00	34.10	4	6,387	0.06%
2018/05/16	20	33.61	6	34.10	33.75	14	6,223	0.22%
2018/05/15	1	33.35	2	33.68	33.75	-1	6,089	-0.02%
2018/05/14	9	33.36	5	33.35	33.95	4	6,106	0.07%
2018/05/11	0	0.00	0.7	32.90	33.00	-0.7	6,018	-0.01%
2018/05/10	1	32.50	4	33.19	33.00	-3	6,005	-0.05%
2018/05/09	0	0.00	11	32.48	32.40	-11	5,826	-0.19%
2018/05/08	0	0.00	10.4	32.18	32.40	-10.4	5,741	-0.18%
2018/05/02	3	32.60	86	31.94	32.05	-83	5,299	-1.57%
2018/04/30	32	31.90	0	0.00	31.75	32	5,080	0.63%
2018/04/27	20	32.10	20	31.75	31.75	0	4,954	0.00%
2018/04/26	0.4	31.15	8	31.70	31.30	-7.6	4,875	-0.16%
2018/04/25	0	0.00	6	30.40	30.70	-6	4,731	-0.13%
2018/04/24	12	31.43	21	31.25	30.90	-9	4,645	-0.19%
2018/04/23	0	0.00	1	30.50	30.95	-1	4,479	-0.02%
2018/04/20	3	30.60	4	30.13	30.40	-1	4,408	-0.02%
2018/04/19	6	30.00	5	30.10	30.15	1	4,378	0.02%
2018/04/18	0	29.10	0	0.00	29.20	0	4,376	0.00%
2018/04/11	0	0.00	2	29.30	29.40	-2	5,031	-0.04%
2018/04/10	0	0.00	20	29.25	29.45	-20	5,115	-0.39%
2018/04/09	0	0.00	40	29.15	29.45	-40	5,159	-0.78%
2018/04/03	5	28.25	0	0.00	28.25	5	5,117	0.10%
2018/03/28	2	28.40	0	0.00	28.40	2	5,284	0.04%
2018/03/26	2	28.55	0	0.00	28.55	2	5,352	0.04%
2018/03/21	2	29.10	0	0.00	29.25	2	5,459	0.04%
2018/03/19	0	0.00	1	29.05	29.20	-1	5,583	-0.02%
2018/03/16	10	29.00	0	0.00	29.10	10	5,608	0.18%
2018/03/12	0	0.00	21	29.12	29.60	-21	5,416	-0.39%
2018/03/08	1	27.45	0	0.00	27.45	1	5,519	0.02%
2018/03/07	2	27.55	0	0.00	27.55	2	5,444	0.04%
2018/03/05	1	27.90	0	0.00	27.90	1	5,528	0.02%
2018/03/02	4	27.90	0	0.00	27.90	4	5,519	0.07%
2018/02/23	1	28.40	0	0.00	28.40	1	5,287	0.02%
2018/02/06	8	27.78	15	28.08	27.20	-7	5,066	-0.14%
2018/02/05	30	29.16	25	29.15	29.10	5	4,885	0.10%
2018/02/02	1	29.70	0	0.00	29.50	1	4,830	0.02%
2018/01/31	0	0.00	1	30.25	30.05	-1	4,782	-0.02%
2018/01/30	11	29.91	0	0.00	29.75	11	4,706	0.23%
2018/01/25	0	0.00	0.6	30.05	30.20	-0.6	4,599	-0.01%
2018/01/23	0	0.00	2	30.13	30.20	-2	4,546	-0.04%
2018/01/22	0	0.00	0.6	30.20	30.25	-0.6	4,503	-0.01%
2018/01/19	20	30.40	0	0.00	30.50	20	4,432	0.45%
2018/01/18	0	0.00	1	30.70	30.75	-1	4,385	-0.02%
2018/01/17	0	0.00	4	30.74	30.90	-4	4,345	-0.09%
2018/01/16	0	0.00	1	30.40	30.45	-1	4,225	-0.02%
2018/01/15	0	0.00	1	30.40	30.40	-1	4,140	-0.02%
2018/01/12	2	30.00	10	30.35	30.00	-8	4,067	-0.20%
2018/01/11	0	0.00	11	30.12	29.40	-11	3,921	-0.28%
2018/01/10	0	0.00	9	30.51	30.50	-9	3,737	-0.24%
2018/01/09	0	0.00	7	30.50	30.40	-7	3,655	-0.19%
2018/01/08	42	30.09	15	29.86	30.30	27	3,520	0.77%
2018/01/05	0	0.00	31	29.14	29.35	-31	3,339	-0.93%
2018/01/03	8	28.32	0	0.00	28.40	8	3,145	0.25%
2018/01/02	2	28.20	0	0.00	28.20	2	3,041	0.07%