亞泥 (1102)-元大-敦南券商分點個股進出

台股 » 個股 » 亞泥 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

亞泥

(1102)

可現股當沖

股價
42.50
漲跌
▲0.05
漲幅
+0.12%
成交量
2,733張
產業
上市水泥類股
1227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－元大-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-敦南券商分點個股進出
元大-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	1.3	42.41	42.50	-1.3	3,953	-0.03%
2024/04/24	0	0.00	1	42.90	42.45	-1	3,984	-0.03%
2024/04/23	0	0.00	14	42.93	42.90	-14	4,026	-0.35%
2024/04/22	0	0.00	3	42.30	42.70	-3	4,025	-0.07%
2024/04/17	3	41.40	0	0.00	41.45	3	3,810	0.08%
2024/04/16	0	41.40	0	0.00	41.40	0	3,746	0.00%
2024/04/12	0	0.00	3	41.85	41.80	-3	3,647	-0.08%
2024/04/09	3	41.95	0	0.00	42.00	3	3,578	0.08%
2024/04/08	0.2	41.75	0	0.00	41.75	0.2	3,611	0.01%
2024/04/01	0.3	41.35	7	41.29	41.35	-6.7	3,586	-0.19%
2024/03/29	0	0.00	15.1	41.30	41.30	-15.1	3,616	-0.42%
2024/03/27	5	41.33	0	0.00	41.20	5	3,834	0.13%
2024/03/26	0	0.00	0.1	41.30	41.60	-0.1	4,133	0.00%
2024/03/25	3	41.10	0	0.00	41.30	3	4,416	0.07%
2024/03/21	3.1	41.00	0	0.00	41.35	3.1	5,023	0.06%
2024/03/20	3	40.55	0	0.00	40.70	3	5,232	0.06%
2024/03/19	3	41.10	0	0.00	40.55	3	5,272	0.06%
2024/03/14	0	0.00	1	41.00	41.15	-1	5,220	-0.02%
2024/03/13	0.2	40.40	0	0.00	40.35	0.2	5,166	0.00%
2024/03/11	0.2	40.40	1	40.45	40.40	-0.8	5,111	-0.02%
2024/03/06	0.4	40.30	0	0.00	40.00	0.4	5,185	0.01%
2024/03/05	3	40.05	0	0.00	40.05	3	5,238	0.06%
2024/03/04	0	0.00	1	39.95	40.05	-1	5,249	-0.02%
2024/03/01	0	0.00	4	40.25	40.15	-4	5,295	-0.08%
2024/02/29	0.2	40.35	0	0.00	40.45	0.2	5,327	0.00%
2024/02/26	0.1	40.20	0	0.00	40.25	0.1	5,293	0.00%
2024/02/22	0	0.00	0.5	40.25	40.40	-0.5	5,391	-0.01%
2024/02/16	0	0.00	1	39.40	39.60	-1	5,773	-0.02%
2024/02/15	3	39.23	5.2	39.21	39.20	-2.2	5,825	-0.04%
2024/01/24	0.1	39.95	0	0.00	39.90	0.1	5,916	0.00%
2024/01/23	0.1	39.65	0	0.00	39.75	0.1	5,964	0.00%
2024/01/19	16.2	39.25	0	0.00	39.40	16.2	6,031	0.27%
2024/01/17	5.3	39.74	0	0.00	39.35	5.3	6,033	0.09%
2024/01/10	0	0.00	0	40.90	40.70	0	6,318	0.00%
2024/01/08	0	0.00	0.2	41.35	41.30	-0.2	6,400	0.00%
2024/01/05	0	0.00	15	41.25	41.10	-15	6,437	-0.23%
2024/01/04	0	0.00	1	41.10	41.15	-1	6,511	-0.02%
2023/12/29	1	41.35	0	0.00	41.45	1	6,492	0.02%
2023/12/25	0.3	40.65	1	40.65	40.75	-0.7	6,540	-0.01%
2023/12/22	1.2	40.28	0	0.00	40.25	1.2	6,520	0.02%
2023/12/21	1	40.75	0	0.00	40.30	1	6,334	0.02%
2023/12/20	0.1	40.95	0	0.00	40.75	0.1	6,024	0.00%
2023/12/19	0.3	41.35	0	0.00	40.80	0.3	5,703	0.01%
2023/12/18	2	42.00	0	0.00	42.00	2	5,384	0.04%
2023/12/15	0.2	42.30	19.7	42.40	42.25	-19.5	5,127	-0.38%
2023/12/13	1	42.25	1	42.30	42.25	0	4,772	0.00%
2023/12/12	0	0.00	2	42.18	42.15	-2	4,768	-0.04%
2023/12/11	0	0.00	0.2	41.80	41.85	-0.2	4,741	0.00%
2023/12/07	0	0.00	0.5	41.76	41.60	-0.5	4,710	-0.01%
2023/12/01	1	41.75	0	0.00	41.55	1	4,689	0.02%
2023/11/28	1	42.15	0	0.00	42.10	1	4,567	0.02%
2023/11/24	0	0.00	1.1	41.69	41.60	-1.1	4,589	-0.02%
2023/11/23	0	41.55	6	41.60	41.70	-6	4,596	-0.13%
2023/11/21	0	41.50	6.7	41.58	41.70	-6.7	4,655	-0.14%
2023/11/16	0.2	41.40	2	41.60	41.50	-1.8	4,510	-0.04%
2023/11/15	0.3	40.50	2	40.88	41.05	-1.8	4,431	-0.04%
2023/11/14	1.2	40.30	0	0.00	40.10	1.2	4,281	0.03%
2023/11/09	0	0.00	1	40.50	40.40	-1	4,383	-0.02%
2023/11/06	0.2	40.35	1	40.40	40.40	-0.8	4,451	-0.02%
2023/11/03	0.1	40.20	8	40.29	40.25	-8	4,460	-0.18%
2023/10/30	2	39.98	2	39.90	40.10	0	4,675	0.00%
2023/10/24	0.2	39.15	0	0.00	39.00	0.2	4,872	0.00%
2023/10/23	2	38.85	0	0.00	38.85	2	5,022	0.04%
2023/10/20	2	39.15	0	0.00	38.95	2	5,244	0.04%
2023/10/19	0.3	39.40	0	0.00	39.15	0.3	5,489	0.01%
2023/10/18	14.5	39.33	0	0.00	39.05	14.5	5,756	0.25%
2023/10/16	0	0.00	300	40.65	40.70	-300	6,404	-4.68%	大賣/鉅額交易
2023/10/12	0.4	40.33	0	0.00	40.55	0.4	6,549	0.01%
2023/10/11	0.3	39.95	5	40.06	40.35	-4.7	6,565	-0.07%
2023/10/04	1	39.00	0	0.00	39.10	1	6,544	0.02%
2023/09/27	2	39.75	0	0.00	39.80	2	6,593	0.03%
2023/09/21	3.2	39.75	0	0.00	39.65	3.2	6,649	0.05%
2023/09/20	5	40.15	0	0.00	40.05	5	6,625	0.08%
2023/09/19	1	40.30	0	0.00	40.30	1	6,627	0.02%
2023/09/18	8.2	40.19	0	0.00	40.35	8.2	6,711	0.12%
2023/09/15	0.1	40.35	0	0.00	40.45	0.1	6,752	0.00%
2023/09/14	1.1	40.16	1	40.20	40.25	0.1	6,734	0.00%
2023/09/12	1.1	39.70	0	0.00	39.95	1.1	6,836	0.02%
2023/09/11	3.2	39.36	0	0.00	39.75	3.2	6,865	0.05%
2023/09/07	0.2	39.80	0	0.00	39.60	0.2	6,918	0.00%
2023/09/06	2.2	39.86	1	40.00	39.95	1.2	6,878	0.02%
2023/09/05	0.2	40.38	0	0.00	40.35	0.2	6,830	0.00%
2023/09/01	0.3	40.15	0	0.00	40.30	0.3	6,924	0.00%
2023/08/18	2	39.05	1	39.15	39.10	1	6,956	0.01%
2023/08/16	0.3	39.45	0	0.00	39.25	0.3	6,944	0.00%
2023/08/15	0.3	40.01	0	0.00	39.80	0.3	6,924	0.00%
2023/08/14	0.2	40.05	0	0.00	40.45	0.2	6,912	0.00%
2023/08/09	0	40.10	0	0.00	40.20	0	6,878	0.00%
2023/08/07	0.4	40.50	0	0.00	40.55	0.4	6,803	0.01%
2023/08/04	5	40.41	1	40.50	40.55	4	6,777	0.06%
2023/08/02	8	39.67	2	40.00	39.75	6	6,645	0.09%
2023/07/31	0.8	40.28	0	0.00	40.30	0.8	6,594	0.01%
2023/07/28	2	40.15	2	40.28	40.10	0	6,533	0.00%
2023/07/27	3.1	40.00	0	0.00	40.00	3.1	6,457	0.05%
2023/07/26	5.2	40.30	0	0.00	40.10	5.2	6,364	0.08%
2023/07/25	1.1	38.62	0	0.00	39.00	1.1	6,194	0.02%
2023/07/24	9.2	38.53	0	0.00	38.20	9.2	5,957	0.15%
2023/07/21	3.6	39.72	0	0.00	39.15	3.6	5,687	0.06%
2023/07/20	15.5	40.71	0	0.00	40.50	15.5	5,406	0.29%
2023/07/19	6	44.25	12	44.08	44.80	-6	4,905	-0.12%
2023/07/17	0	0.00	0.5	44.20	43.90	-0.5	4,362	-0.01%
2023/07/13	1	43.80	0	0.00	43.80	1	4,278	0.02%
2023/07/12	4	43.95	0	0.00	43.95	4	4,234	0.09%
2023/06/19	0	43.50	0	0.00	44.05	0	4,050	0.00%
2023/06/15	0	0.00	0	44.10	43.90	0	3,933	0.00%
2023/06/13	10	44.10	0	0.00	44.00	10	4,061	0.25%
2023/06/08	0	0.00	3	44.45	44.65	-3	4,129	-0.07%
2023/06/07	1	44.30	0	0.00	44.40	1	4,153	0.02%
2023/06/02	0	0.00	7	44.20	44.25	-7	4,296	-0.16%
2023/06/01	0	0.00	3	44.10	44.05	-3	4,302	-0.07%
2023/05/31	1	44.10	0	0.00	43.95	1	4,293	0.02%
2023/05/29	0	43.90	0	0.00	43.85	0	4,269	0.00%
2023/05/24	2	44.25	0	0.00	44.35	2	4,282	0.05%
2023/05/23	0	0.00	2	44.55	44.65	-2	4,285	-0.05%
2023/05/16	0	0.00	5	44.20	44.35	-5	4,253	-0.12%
2023/05/15	0	0.00	7	44.16	44.25	-7	4,280	-0.16%
2023/05/12	1	43.65	1	43.95	43.95	0	4,311	0.00%
2023/05/11	1	43.65	1	43.95	43.85	0	4,290	0.00%
2023/05/10	0	0.00	1	44.00	44.15	-1	4,282	-0.02%
2023/05/09	0	0.00	7	44.40	44.45	-7	4,258	-0.16%
2023/05/08	0	0.00	2	44.43	44.50	-2	4,277	-0.05%
2023/05/03	0	0.00	1	44.15	44.15	-1	4,269	-0.02%
2023/04/21	0	0.00	2.1	43.61	43.80	-2.1	4,388	-0.05%
2023/04/18	0.1	43.85	0	0.00	43.60	0.1	4,436	0.00%
2023/04/14	1	43.70	0	0.00	43.65	1	4,455	0.02%
2023/04/11	0	0.00	0.3	43.95	44.10	-0.3	4,439	-0.01%
2023/04/07	0	0.00	5	43.35	43.25	-5	4,406	-0.11%
2023/04/06	0	0.00	4	43.35	43.40	-4	4,417	-0.09%
2023/03/29	0	0.00	4	43.20	43.30	-4	5,471	-0.07%
2023/03/28	0.1	43.20	0	0.00	43.10	0.1	5,913	0.00%
2023/03/22	0	0.00	1	43.05	42.90	-1	7,065	-0.01%
2023/03/21	2	42.80	0	0.00	42.70	2	7,117	0.03%
2023/03/16	0	43.00	0.1	43.10	43.00	-0.1	7,078	0.00%
2023/03/15	1	42.85	0	0.00	42.95	1	7,080	0.01%
2023/03/13	1	42.40	0	0.00	42.85	1	7,074	0.01%
2023/03/10	2	42.83	2	42.80	42.85	0	7,074	0.00%
2023/03/09	1.2	43.39	1	43.40	43.25	0.2	7,136	0.00%
2023/03/08	5	43.21	10	43.08	43.25	-5	7,175	-0.07%
2023/03/01	0.1	44.20	0	0.00	44.10	0.1	7,089	0.00%
2023/02/23	0	0.00	1	44.55	44.50	-1	7,026	-0.01%
2023/02/21	0	0.00	2	43.65	44.00	-2	7,077	-0.03%
2023/02/20	0	0.00	2	43.00	43.75	-2	7,107	-0.03%
2023/02/10	0	0.00	1	42.20	42.20	-1	7,206	-0.01%
2023/02/02	4	42.53	0	0.00	42.45	4	7,240	0.06%
2023/01/31	0	0.00	3	42.90	42.15	-3	7,253	-0.04%
2023/01/30	0	0.00	2	43.10	42.95	-2	7,195	-0.03%
2023/01/13	2	42.15	1	42.10	42.15	1	7,047	0.01%
2023/01/09	0	0.00	1	41.45	41.80	-1	7,539	-0.01%
2023/01/06	1	41.05	0	0.00	41.35	1	7,519	0.01%
2023/01/03	1	40.40	0	0.00	40.60	1	7,644	0.01%
2022/12/23	2	41.49	0	0.00	41.55	2	7,932	0.03%
2022/12/22	1	41.40	0	0.00	41.45	1	8,088	0.01%
2022/12/20	2	41.12	0	0.00	40.90	2	7,354	0.03%
2022/12/19	6	40.98	0	0.00	41.30	6	7,031	0.09%
2022/12/16	3	40.45	0	0.00	41.90	3	6,678	0.04%
2022/12/14	0	0.00	0.1	41.15	41.20	-0.1	6,339	0.00%
2022/12/06	0	41.20	0	0.00	41.25	0	6,911	0.00%
2022/12/05	0.1	41.00	4	41.04	41.20	-3.9	6,924	-0.06%
2022/12/01	5	40.83	3	41.30	40.80	2	6,996	0.03%
2022/11/28	2	40.50	0	0.00	40.45	2	7,129	0.03%
2022/11/23	2	40.75	0	0.00	40.75	2	7,271	0.03%
2022/11/21	0	0.00	3	41.25	41.05	-3	7,316	-0.04%
2022/11/18	3	41.00	0	0.00	41.25	3	7,332	0.04%
2022/11/17	0	0.00	2	40.60	41.45	-2	7,324	-0.03%
2022/11/16	107	40.89	107	40.68	40.50	0	7,276	0.00%	大買/大賣/
2022/11/15	0	40.63	2	40.50	40.75	-2	7,234	-0.03%
2022/11/10	1	38.60	0	0.00	38.55	1	7,136	0.01%
2022/11/08	1	38.00	0	0.00	37.95	1	7,211	0.01%
2022/11/07	1	37.55	0	0.00	37.60	1	7,222	0.01%
2022/11/04	8	36.90	0	0.00	37.45	8	7,319	0.11%
2022/11/01	3	37.03	0	0.00	37.55	3	7,264	0.04%
2022/10/24	0.1	37.65	0	0.00	37.40	0.1	7,595	0.00%
2022/10/20	1	37.00	0	0.00	37.10	1	8,030	0.01%
2022/10/18	3	37.57	0	0.00	37.70	3	8,056	0.04%
2022/10/17	0	0.00	2	38.00	38.00	-2	8,044	-0.02%
2022/10/14	0	38.65	0	0.00	38.45	0	8,050	0.00%
2022/10/12	2	39.60	0	0.00	39.80	2	8,245	0.02%
2022/10/06	0.1	40.25	0	0.00	40.15	0.1	8,382	0.00%
2022/10/05	4	39.83	0	0.00	39.80	4	8,404	0.05%
2022/10/04	0	0.00	2	39.60	39.40	-2	8,375	-0.02%
2022/10/03	1	38.95	0	0.00	39.00	1	8,310	0.01%
2022/09/30	1.1	39.56	0	0.00	39.40	1.1	8,299	0.01%
2022/09/29	3	39.75	0	0.00	40.05	3	8,225	0.04%
2022/09/28	4	40.06	0	0.00	39.90	4	8,058	0.05%
2022/09/27	2	41.13	0	0.00	40.75	2	7,975	0.03%
2022/09/26	2	41.18	0	0.00	40.95	2	7,925	0.03%
2022/09/23	3	42.65	0	0.00	42.35	3	7,903	0.04%
2022/09/22	2	42.80	0	0.00	43.85	2	7,862	0.03%
2022/09/20	0	0.00	8	44.08	43.95	-8	7,532	-0.11%
2022/09/19	1	44.20	0	0.00	44.10	1	7,403	0.01%
2022/09/15	0	0.00	5	44.80	44.85	-5	7,214	-0.07%
2022/09/14	0	0.00	2	44.15	44.30	-2	7,263	-0.03%
2022/09/13	1	44.05	1	44.40	44.45	0	7,393	0.00%
2022/09/12	0	0.00	25	44.46	44.10	-25	7,532	-0.33%
2022/09/08	0	0.00	2	44.00	44.05	-2	7,817	-0.03%
2022/09/07	23	43.12	0	0.00	43.75	23	7,844	0.29%
2022/09/06	0	0.00	6	43.35	43.45	-6	7,791	-0.08%
2022/09/01	31	42.50	0	0.00	42.35	31	7,540	0.41%
2022/08/30	1	42.30	0	0.00	42.45	1	7,379	0.01%
2022/08/29	0	0.00	3	42.10	42.45	-3	7,381	-0.04%
2022/08/26	0	0.00	3	42.70	42.80	-3	7,366	-0.04%
2022/08/19	0	0.00	1	42.55	42.60	-1	7,376	-0.01%
2022/08/17	1	42.40	0	0.00	42.80	1	7,330	0.01%
2022/08/16	0	0.00	3	42.45	42.40	-3	7,294	-0.04%
2022/08/11	0	0.00	35	41.71	42.25	-35	7,283	-0.48%
2022/08/10	1	41.00	0	0.00	41.00	1	7,214	0.01%
2022/08/08	0	41.00	0	0.00	40.90	0	7,270	0.00%
2022/08/05	1	40.80	0	0.00	40.95	1	7,311	0.01%
2022/08/02	1	41.00	0	0.00	41.40	1	7,281	0.01%
2022/07/29	0	0.00	1	41.15	41.45	-1	7,210	-0.01%
2022/07/28	2	40.33	0	0.00	40.50	2	7,044	0.03%
2022/07/27	59	44.53	0	0.00	44.45	59	6,806	0.87%
2022/07/26	50	44.65	0	0.00	44.65	50	6,605	0.76%
2022/07/22	0	0.00	2	44.70	44.85	-2	6,469	-0.03%
2022/07/20	1	44.30	0	0.00	44.05	1	6,250	0.02%
2022/07/19	0	0.00	124	44.19	44.10	-124	6,176	-2.01%	大賣/鉅額交易
2022/07/18	0	0.00	32	43.90	43.95	-32	6,026	-0.53%
2022/07/15	0.1	43.15	4	43.10	43.00	-4	5,991	-0.07%
2022/07/13	0	0.00	80	44.10	44.20	-80	5,897	-1.36%
2022/07/11	2	43.90	0	0.00	44.05	2	5,858	0.03%
2022/07/07	50	43.89	0	0.00	43.85	50	5,874	0.85%
2022/07/06	1	44.25	0	0.00	44.10	1	5,892	0.02%
2022/07/04	2	44.00	0	0.00	43.90	2	5,812	0.03%
2022/06/28	0	0.00	6	43.80	43.65	-6	5,710	-0.11%
2022/06/27	0	0.00	5	44.10	44.00	-5	5,730	-0.09%
2022/06/23	3	42.90	0	0.00	42.95	3	5,696	0.05%
2022/06/21	2	43.03	0	0.00	43.05	2	5,378	0.04%
2022/06/20	1	42.55	0	0.00	42.40	1	5,189	0.02%
2022/06/17	52	42.54	1	42.30	43.45	51	4,975	1.02%
2022/06/16	3	43.25	0	0.00	43.10	3	4,694	0.06%
2022/06/15	4	43.33	0	0.00	43.30	4	4,782	0.08%
2022/06/13	3	43.67	0	0.00	43.70	3	4,849	0.06%
2022/06/08	1	44.85	0	0.00	44.80	1	4,909	0.02%
2022/06/07	32	44.34	10	44.20	44.20	22	4,936	0.45%
2022/05/31	20	45.40	0	0.00	44.40	20	5,086	0.39%
2022/05/30	0	0.00	20	45.43	45.50	-20	5,005	-0.40%
2022/05/24	21	44.11	0	0.00	44.00	21	5,152	0.41%
2022/05/19	1	43.85	0	0.00	43.65	1	5,152	0.02%
2022/05/18	20	44.60	0	0.00	44.65	20	5,074	0.39%
2022/05/12	34	44.61	0	0.00	44.40	34	5,005	0.68%
2022/05/11	3	45.55	0	0.00	45.30	3	4,990	0.06%
2022/05/10	1	45.90	0	0.00	46.15	1	4,974	0.02%
2022/05/04	1	47.30	0	0.00	47.45	1	5,089	0.02%
2022/04/28	0	0.00	2	47.35	48.00	-2	5,155	-0.04%
2022/04/25	3	46.80	0	0.00	46.90	3	5,021	0.06%
2022/04/21	1	47.95	15	47.95	47.70	-14	4,967	-0.28%
2022/04/20	1	47.10	1	46.95	47.35	0	4,918	0.00%
2022/04/19	0	0.00	1.1	46.86	46.95	-1.1	4,868	-0.02%
2022/04/18	0	0.00	1.1	46.51	46.55	-1.1	4,870	-0.02%
2022/04/14	0	0.00	5	47.40	47.20	-5	4,803	-0.10%
2022/04/12	0	0.00	0.2	47.20	47.20	-0.2	4,759	0.00%
2022/04/11	0	0.00	2	47.65	47.60	-2	4,721	-0.04%
2022/04/08	0	0.00	3	47.90	47.80	-3	4,698	-0.06%
2022/04/07	2	48.08	0	0.00	47.95	2	4,687	0.04%
2022/04/01	5	48.05	2	47.90	48.00	3	4,572	0.07%
2022/03/29	2	48.40	0	0.00	48.40	2	4,595	0.04%
2022/03/28	0	0.00	9.9	48.10	48.10	-9.9	4,740	-0.21%
2022/03/24	3	48.10	7	48.24	48.45	-4	5,077	-0.08%
2022/03/23	6	48.08	2	48.10	48.10	4	5,547	0.07%
2022/03/22	1.4	48.08	0	0.00	48.30	1.4	5,665	0.02%
2022/03/17	10	47.90	0	0.00	48.00	10	5,546	0.18%
2022/03/16	4	47.18	0	0.00	47.60	4	5,446	0.07%
2022/03/15	11	46.88	0	0.00	47.30	11	5,432	0.20%
2022/03/14	0.1	46.90	4	47.10	47.20	-4	5,397	-0.07%
2022/03/11	1	46.70	1.1	46.54	46.70	-0.1	5,384	0.00%
2022/03/10	2	46.28	0	0.00	46.45	2	5,401	0.04%
2022/03/09	1	45.75	3	45.62	45.95	-2	5,381	-0.04%
2022/03/08	2	44.73	5	45.05	44.85	-3	5,397	-0.06%
2022/03/07	2	45.08	1	45.11	45.50	1	5,444	0.02%
2022/03/04	1	45.85	0	0.00	46.00	1	5,677	0.02%
2022/03/02	0	0.00	3	46.00	46.20	-3	5,897	-0.05%
2022/03/01	2	46.00	0	0.00	46.10	2	6,284	0.03%
2022/02/25	1	45.40	1	45.40	45.10	0	6,461	0.00%
2022/02/24	22	45.41	3	45.47	45.55	19	6,645	0.29%
2022/02/23	1	45.90	0.3	45.90	45.90	0.7	6,620	0.01%
2022/02/22	1	45.65	0	0.00	45.75	1	6,639	0.02%
2022/02/21	0	0.00	5	45.89	45.95	-5	6,681	-0.07%
2022/02/17	0	0.00	5	45.69	45.70	-5	6,763	-0.07%
2022/02/16	1	45.30	0	0.00	45.40	1	6,800	0.01%
2022/02/14	0	0.00	1	45.25	45.30	-1	6,887	-0.01%
2022/02/11	0	0.00	3	45.43	45.50	-3	6,892	-0.04%
2022/02/10	0	0.00	2	45.30	45.30	-2	6,861	-0.03%
2022/02/07	1	44.75	0	0.00	44.80	1	6,799	0.01%
2022/01/26	0	0.00	1	44.30	44.20	-1	6,712	-0.01%
2022/01/25	2	43.95	2	43.95	44.15	0	6,725	0.00%
2022/01/24	0	0.00	2	44.65	44.65	-2	6,700	-0.03%
2022/01/19	1	44.45	1	44.55	44.40	0	6,741	0.00%
2022/01/14	0	0.00	2	44.40	44.60	-2	6,841	-0.03%
2022/01/13	0	0.00	5	44.60	44.40	-5	6,928	-0.07%
2022/01/11	0	44.25	0	0.00	44.35	0	7,034	0.00%
2022/01/10	0	44.20	0	0.00	44.30	0	7,035	0.00%
2022/01/07	0	0.00	10	44.25	44.30	-10	7,076	-0.14%
2022/01/05	1	43.90	8	43.71	43.90	-7	7,110	-0.10%
2022/01/04	0	43.80	0	0.00	43.80	0	7,165	0.00%
2022/01/03	0	44.25	0	0.00	44.00	0	7,163	0.00%
2021/12/30	0	44.20	0	0.00	44.30	0	7,237	0.00%
2021/12/29	0	44.20	0	0.00	44.25	0	7,342	0.00%
2021/12/28	0	44.10	0	0.00	44.20	0	7,408	0.00%
2021/12/27	0	44.10	9	44.09	44.15	-9	7,488	-0.12%
2021/12/23	5	44.25	0	0.00	44.30	5	7,666	0.07%
2021/12/22	11	43.90	1	44.05	43.90	10	7,640	0.13%
2021/12/20	1	43.60	0	0.00	43.40	1	7,443	0.01%
2021/12/17	3	42.95	0	0.00	42.95	3	7,317	0.04%
2021/12/16	3	42.83	0	0.00	42.95	3	6,964	0.04%
2021/12/14	4	43.10	21.5	43.13	43.05	-17.5	7,593	-0.23%
2021/12/13	1.2	43.24	0	0.00	43.00	1.2	7,641	0.02%
2021/12/10	0	43.50	0	0.00	43.45	0	7,685	0.00%
2021/12/09	5	43.50	0	0.00	43.50	5	7,821	0.06%
2021/12/07	103	43.33	0	0.00	43.25	103	7,889	1.31%	大買/鉅額交易
2021/12/06	0.1	42.98	0	0.00	43.15	0.1	7,900	0.00%
2021/12/03	1	42.60	14	42.67	42.75	-13	7,906	-0.16%
2021/12/02	0	42.30	5	42.40	42.40	-5	7,916	-0.06%
2021/12/01	5	42.10	20	42.50	42.35	-15	7,893	-0.19%
2021/11/30	34	42.62	2.1	42.96	42.00	31.9	7,801	0.41%
2021/11/26	2.1	42.15	0	0.00	42.25	2.1	7,690	0.03%
2021/11/25	32.5	42.45	102	42.60	42.35	-69.5	7,640	-0.91%	大賣/
2021/11/24	13	43.35	1	43.35	43.35	12	7,303	0.16%
2021/11/23	6	43.80	0	0.00	44.10	6	7,119	0.08%
2021/11/22	1	44.70	0	0.00	44.70	1	6,948	0.01%
2021/11/19	3	44.85	0	0.00	45.05	3	6,982	0.04%
2021/11/18	0.1	44.80	0	0.00	44.70	0.1	6,995	0.00%
2021/11/17	0	45.00	0	0.00	44.90	0	6,971	0.00%
2021/11/16	5	45.20	0	0.00	45.10	5	7,035	0.07%
2021/11/15	3	45.30	0	0.00	45.25	3	7,160	0.04%
2021/11/12	0	45.50	0	0.00	45.55	0	7,296	0.00%
2021/11/11	1	45.10	0	0.00	45.30	1	7,452	0.01%
2021/11/08	1	44.70	0	0.00	44.90	1	7,761	0.01%
2021/11/05	0	0.00	1	44.30	44.80	-1	7,880	-0.01%
2021/11/01	1	44.25	0	0.00	44.20	1	9,889	0.01%
2021/10/28	1	44.35	0	0.00	44.35	1	10,635	0.01%
2021/10/27	3	44.25	0	0.00	44.30	3	10,946	0.03%
2021/10/26	2	44.60	0	0.00	44.50	2	11,126	0.02%
2021/10/25	2.1	44.80	0	0.00	44.60	2.1	11,240	0.02%
2021/10/22	1	45.00	1	45.00	44.85	0	11,524	0.00%
2021/10/21	1	44.70	0	0.00	44.60	1	11,537	0.01%
2021/10/20	4.1	44.90	0.1	44.95	44.75	4	11,540	0.03%
2021/10/19	2.1	45.13	0	0.00	45.15	2.1	11,564	0.02%
2021/10/15	0.2	45.50	0	0.00	45.50	0.2	11,647	0.00%
2021/10/14	4	45.40	0	0.00	45.35	4	11,653	0.03%
2021/10/12	4	45.35	0	0.00	45.45	4	11,714	0.03%
2021/10/08	0	0.00	1	45.85	45.85	-1	11,754	-0.01%
2021/10/07	1	45.75	0	0.00	45.80	1	11,867	0.01%
2021/10/06	1	45.20	0	0.00	45.65	1	11,943	0.01%
2021/10/05	1	45.20	0	0.00	45.30	1	11,992	0.01%
2021/10/04	0	0.00	3	45.35	45.45	-3	12,199	-0.02%
2021/10/01	2	45.35	0	0.00	45.35	2	12,505	0.02%
2021/09/29	0	0.00	2	45.80	45.80	-2	12,769	-0.02%
2021/09/27	0	0.00	4	46.40	46.45	-4	12,777	-0.03%
2021/09/24	2	46.40	3	46.55	46.45	-1	12,781	-0.01%
2021/09/22	3	44.95	2	45.45	45.60	1	12,728	0.01%
2021/09/17	6	45.19	22	45.46	45.00	-16	12,631	-0.13%
2021/09/16	2	46.35	1.3	46.38	46.50	0.7	12,156	0.01%
2021/09/15	3	46.37	4	46.29	46.35	-1	12,235	-0.01%
2021/09/14	2.4	46.38	2.2	46.44	46.50	0.2	12,364	0.00%
2021/09/13	0.2	45.85	0	0.00	45.90	0.2	12,543	0.00%
2021/09/10	0	0.00	0.2	44.90	44.95	-0.2	12,540	0.00%
2021/09/09	1.5	44.47	0	0.00	44.35	1.5	12,815	0.01%
2021/09/08	0	0.00	2	44.55	44.75	-2	12,843	-0.02%
2021/09/02	5	45.02	0	0.00	44.85	5	12,909	0.04%
2021/09/01	2	45.13	1	44.95	45.65	1	12,873	0.01%
2021/08/31	0	0.00	1	44.65	44.90	-1	12,807	-0.01%
2021/08/27	1	44.25	0	44.25	44.20	1	12,958	0.01%
2021/08/26	3	43.68	0	0.00	43.65	3	13,077	0.02%
2021/08/25	1	43.90	0	0.00	43.95	1	13,179	0.01%
2021/08/24	2	43.85	0	0.00	43.80	2	13,181	0.02%
2021/08/20	1.2	43.34	6	43.23	43.00	-4.9	13,560	-0.04%
2021/08/19	13	43.59	0	0.00	43.35	13	13,576	0.10%
2021/08/17	4	43.81	0	0.00	43.75	4	13,358	0.03%
2021/08/16	14	44.72	2	44.60	44.60	12	13,185	0.09%
2021/08/13	0	0.00	0	45.80	45.60	0	13,220	0.00%
2021/08/12	6	45.70	0	0.00	45.75	6	13,236	0.05%
2021/08/11	0	0.00	1	45.50	45.60	-1	13,278	-0.01%
2021/08/10	2.5	45.62	1.1	45.52	45.55	1.4	13,322	0.01%
2021/08/09	188	45.31	10	45.21	45.85	178	13,401	1.33%	大買/鉅額交易
2021/08/06	16.1	46.15	1	46.10	46.05	15.1	13,317	0.11%
2021/08/05	35	46.38	4	46.40	46.35	31	13,269	0.23%
2021/08/04	33	51.91	5	51.90	51.90	28	12,479	0.22%
2021/08/03	9	52.00	100	51.93	52.10	-91	12,408	-0.73%
2021/08/02	22	51.51	0	0.00	51.80	22	12,169	0.18%
2021/07/30	120.1	51.92	120	51.94	51.80	0.1	11,948	0.00%	大買/大賣/
2021/07/29	100	52.03	3	52.40	52.40	97	11,920	0.81%
2021/07/28	104	52.00	100	52.10	52.10	4	11,887	0.03%	大買/
2021/07/26	5	53.10	2	53.55	53.10	3	11,977	0.03%
2021/07/23	1	52.50	206	52.57	52.80	-205	12,029	-1.70%	大賣/鉅額交易
2021/07/22	105	52.20	2	52.30	52.20	103	12,113	0.85%	大買/鉅額交易
2021/07/20	31	52.10	10	52.10	52.00	21	12,290	0.17%
2021/07/19	30	51.90	0	0.00	52.50	30	12,521	0.24%
2021/07/16	0	0.00	1	51.90	52.00	-1	13,083	-0.01%
2021/07/15	41	51.85	0	0.00	51.90	41	13,526	0.30%
2021/07/14	4	52.50	1	52.30	52.50	3	13,811	0.02%
2021/07/13	1	52.50	1	52.80	52.60	0	13,914	0.00%
2021/07/12	7	52.70	1	52.70	52.70	6	13,897	0.04%
2021/07/09	6	52.72	0	0.00	52.80	6	14,021	0.04%
2021/07/08	1	52.20	3	52.70	53.00	-2	13,910	-0.01%
2021/07/07	1	51.60	4	51.38	51.70	-3	13,787	-0.02%
2021/07/05	0	0.00	9	51.07	51.00	-9	13,593	-0.07%
2021/07/02	1	50.40	0	0.00	50.50	1	13,581	0.01%
2021/07/01	0	0.00	7	50.71	50.60	-7	13,569	-0.05%
2021/06/30	1	50.70	1	51.00	50.70	0	13,613	0.00%
2021/06/29	11	50.60	0	0.00	50.70	11	13,670	0.08%
2021/06/28	1	51.00	4	50.88	50.90	-3	13,734	-0.02%
2021/06/25	14	50.64	1	50.50	50.60	13	13,714	0.09%
2021/06/23	2	50.40	2	50.55	50.50	0	13,718	0.00%
2021/06/22	3	50.83	42	50.75	50.80	-39	13,538	-0.29%
2021/06/18	11	50.37	0	0.00	50.40	11	13,154	0.08%
2021/06/16	0	0.00	26	50.85	51.10	-26	13,141	-0.20%
2021/06/15	4	50.70	0	0.00	50.70	4	13,161	0.03%
2021/06/11	1	50.50	0.1	50.80	50.70	0.9	13,164	0.01%
2021/06/09	0	0.00	12	50.62	50.60	-12	13,056	-0.09%
2021/06/08	11	50.93	0	0.00	50.90	11	12,995	0.08%
2021/06/07	1	51.00	2	51.00	51.10	-1	12,983	-0.01%
2021/06/04	12	51.24	13	51.74	51.40	-1	12,861	-0.01%
2021/06/03	1	51.60	2	51.70	51.80	-1	12,799	-0.01%
2021/06/02	0	0.00	10	51.42	51.90	-10	12,694	-0.08%
2021/06/01	1	51.40	0	0.00	51.60	1	12,507	0.01%
2021/05/28	11	50.21	8	50.70	50.40	3	12,277	0.02%
2021/05/27	1	50.30	11	50.02	50.20	-10	12,195	-0.08%
2021/05/26	0	0.00	2	49.95	50.10	-2	12,238	-0.02%
2021/05/25	12	50.45	0	0.00	50.30	12	12,201	0.10%
2021/05/24	0	0.00	0.7	50.20	50.30	-0.7	12,192	-0.01%
2021/05/21	2	50.20	16	52.87	50.60	-14	12,257	-0.11%
2021/05/20	15	49.90	11	50.18	50.10	4	12,231	0.03%
2021/05/19	11	49.90	0	0.00	49.85	11	12,225	0.09%
2021/05/18	0	0.00	2	49.00	49.95	-2	12,155	-0.02%
2021/05/17	2	47.65	0	0.00	48.45	2	12,062	0.02%
2021/05/14	0.1	49.00	1	48.95	49.00	-0.9	11,864	-0.01%
2021/05/13	2	48.05	1	48.40	47.95	1	11,669	0.01%
2021/05/12	10	48.08	14	47.81	48.55	-4	11,431	-0.03%
2021/05/11	18	50.32	1	51.10	50.10	17	10,915	0.16%
2021/05/10	2	50.70	2	50.85	50.90	0	10,572	0.00%
2021/05/06	72	50.02	12.1	49.99	50.40	59.9	10,473	0.57%
2021/05/05	10	49.05	13	49.70	49.30	-3	10,288	-0.03%
2021/05/04	2	48.55	3	48.78	48.55	-1	10,187	-0.01%
2021/05/03	6	49.68	3	49.80	49.60	3	9,910	0.03%
2021/04/29	1	50.00	0	0.00	49.95	1	9,850	0.01%
2021/04/28	3	50.27	2	50.05	50.20	1	9,744	0.01%
2021/04/27	2	50.50	9	50.34	50.30	-7	9,655	-0.07%
2021/04/26	6	50.60	0	0.00	50.80	6	9,515	0.06%
2021/04/23	3	50.30	2	49.90	50.20	1	9,403	0.01%
2021/04/22	7	52.70	16	52.73	51.60	-9	9,290	-0.10%
2021/04/21	14	51.72	1	52.00	52.20	13	8,729	0.15%
2021/04/20	10	52.04	2	51.30	50.70	8	8,278	0.10%
2021/04/19	1	49.70	3.1	49.79	50.00	-2.1	7,927	-0.03%
2021/04/16	2	48.63	3	48.83	48.95	-1	7,718	-0.01%
2021/04/15	2	48.30	11	48.54	48.30	-9	7,601	-0.12%
2021/04/14	3	47.20	15.4	47.29	47.40	-12.4	7,401	-0.17%
2021/04/13	0	0.00	1	47.50	47.35	-1	7,295	-0.01%
2021/04/12	2	46.75	0	0.00	46.80	2	7,099	0.03%
2021/04/09	0	0.00	1	46.80	46.70	-1	6,989	-0.01%
2021/04/08	3	46.85	0	0.00	46.90	3	6,896	0.04%
2021/04/07	2	46.95	1	47.00	47.00	1	6,870	0.01%
2021/04/06	1	46.90	0.5	47.30	47.10	0.5	6,824	0.01%
2021/04/01	60	47.24	89	47.27	47.10	-29	6,725	-0.43%
2021/03/30	0	0.00	1	46.75	46.80	-1	6,465	-0.02%
2021/03/29	1	46.55	2	46.80	46.80	-1	6,422	-0.02%
2021/03/26	0	0.00	11	46.38	46.50	-11	6,376	-0.17%
2021/03/23	4	45.89	1	45.75	45.95	3	6,426	0.05%
2021/03/22	7	45.49	12.1	45.48	45.80	-5.1	6,406	-0.08%
2021/03/18	0	0.00	10	44.73	44.35	-10	6,098	-0.16%
2021/03/16	1	43.75	1	44.10	44.05	0	6,002	0.00%
2021/03/15	1	44.00	3	44.02	43.75	-2	6,023	-0.03%
2021/03/12	2	44.00	1	44.05	43.90	1	6,002	0.02%
2021/03/11	2	43.90	2	44.13	43.90	0	6,049	0.00%
2021/03/10	1	43.80	3	43.90	43.75	-2	6,056	-0.03%
2021/03/09	0	0.00	1	43.85	43.90	-1	6,065	-0.02%
2021/03/08	0	0.00	2	43.70	43.45	-2	6,040	-0.03%
2021/03/05	1	43.10	0	0.00	43.15	1	5,986	0.02%
2021/03/04	4	42.80	0	0.00	43.20	4	6,171	0.06%
2021/03/03	0	0.00	5	43.17	43.10	-5	6,118	-0.08%
2021/02/23	0	0.00	3	42.90	43.00	-3	5,737	-0.05%
2021/02/22	0	0.00	3	42.57	42.75	-3	5,668	-0.05%
2021/02/19	0	0.00	99	41.48	41.80	-99	5,502	-1.80%
2021/02/18	1	41.25	160	41.30	41.25	-159	5,475	-2.90%	大賣/鉅額交易
2021/02/17	0	0.00	5	41.40	41.15	-5	5,481	-0.09%
2021/02/05	10	40.95	48	40.92	40.90	-38	5,433	-0.70%
2021/02/04	30	40.75	0.2	40.80	40.70	29.8	5,499	0.54%
2021/02/03	40	40.63	4	40.83	41.05	36	5,632	0.64%
2021/02/02	1	40.60	0	0.00	40.80	1	5,672	0.02%
2021/01/29	2	40.00	10	40.35	40.00	-8	5,625	-0.14%
2021/01/28	2	40.35	0	0.00	40.35	2	5,566	0.04%
2021/01/27	3	40.53	0	0.00	40.50	3	5,512	0.05%
2021/01/22	4.2	40.70	0	0.00	40.75	4.2	5,522	0.08%
2021/01/20	1	41.20	0	0.00	41.45	1	5,505	0.02%
2021/01/19	1	42.00	0	0.00	42.15	1	5,389	0.02%
2021/01/15	6	42.04	0	0.00	41.80	6	5,318	0.11%
2021/01/14	43	42.61	0	0.00	42.55	43	5,250	0.82%
2021/01/13	50	42.85	0	0.00	42.90	50	5,218	0.96%
2021/01/12	150	42.90	0	0.00	42.90	150	5,230	2.87%	大買/鉅額交易
2021/01/11	0	0.00	2	43.00	43.25	-2	5,241	-0.04%
2021/01/08	2	43.15	5	43.14	43.45	-3	5,264	-0.06%
2021/01/06	0	0.00	5	43.15	43.15	-5	5,240	-0.10%
2021/01/05	3.1	43.00	2	42.93	43.00	1.1	5,213	0.02%
2021/01/04	1	43.00	0	0.00	43.00	1	5,242	0.02%
2020/12/31	1	43.35	0	0.00	43.20	1	5,242	0.02%
2020/12/30	2.2	43.14	0	0.00	43.15	2.2	5,264	0.04%
2020/12/29	1	43.10	10	43.20	43.20	-9	5,246	-0.17%
2020/12/28	0	0.00	3	42.95	43.05	-3	5,247	-0.06%
2020/12/23	8	42.34	0	0.00	42.25	8	5,206	0.15%
2020/12/22	4	42.75	10	42.90	42.70	-6	5,163	-0.12%
2020/12/21	15.1	43.00	0	0.00	43.05	15.1	5,223	0.29%
2020/12/18	0.1	42.95	2	42.90	42.50	-1.9	5,168	-0.04%
2020/12/17	8	42.81	0	0.00	42.80	8	5,127	0.16%
2020/12/15	0.1	42.90	0	0.00	42.95	0.1	5,081	0.00%
2020/12/14	3	42.90	0	0.00	42.80	3	5,079	0.06%
2020/12/11	0.5	43.60	0	0.00	43.10	0.5	5,063	0.01%
2020/12/10	0	0.00	1	43.65	43.65	-1	5,056	-0.02%
2020/12/09	1	44.00	1	44.00	43.90	0	5,078	0.00%
2020/12/07	3	44.07	0	0.00	44.15	3	5,056	0.06%
2020/12/04	2	44.05	0	0.00	43.95	2	5,006	0.04%
2020/12/03	2	43.50	5	43.65	43.60	-3	4,959	-0.06%
2020/12/02	0.1	43.35	0	0.00	43.25	0.1	4,938	0.00%
2020/12/01	5	43.40	0	43.30	43.30	5	4,945	0.10%
2020/11/27	1	43.90	1	44.00	44.10	0	4,964	0.00%
2020/11/26	6	43.95	2	43.95	44.00	4	5,023	0.08%
2020/11/23	1	44.40	0	0.00	44.15	1	5,153	0.02%
2020/11/19	1	44.35	0	0.00	44.25	1	5,208	0.02%
2020/11/18	9	44.53	5	44.54	44.50	4	5,247	0.08%
2020/11/17	0	0.00	1	43.85	44.40	-1	5,292	-0.02%
2020/11/16	0	0.00	4	44.03	43.95	-4	5,341	-0.07%
2020/11/13	2	43.35	0	0.00	43.70	2	5,425	0.04%
2020/11/12	0	0.00	8	43.60	43.70	-8	5,598	-0.14%
2020/11/11	4	43.01	10	43.53	43.65	-6	5,728	-0.10%
2020/11/10	0	0.00	2	42.30	42.25	-2	5,651	-0.04%
2020/11/06	0	0.00	8	41.75	41.85	-8	5,732	-0.14%
2020/11/02	0	0.00	1	41.75	41.75	-1	5,897	-0.02%
2020/10/29	1	41.30	1	41.30	41.00	0	6,036	0.00%
2020/10/14	1	40.30	0	0.00	40.30	1	8,023	0.01%
2020/10/13	0.5	40.65	0	0.00	40.55	0.5	8,126	0.01%
2020/10/06	0	0.00	2	41.55	41.80	-2	8,616	-0.02%
2020/09/25	0	0.00	1	40.80	40.80	-1	9,246	-0.01%
2020/09/24	2	40.35	0	0.00	40.20	2	9,298	0.02%
2020/09/23	2	41.30	0	0.00	41.30	2	9,321	0.02%
2020/09/15	0	0.00	1	42.70	42.70	-1	9,731	-0.01%
2020/09/08	0	0.00	5	42.45	42.35	-5	10,239	-0.05%
2020/09/07	0	0.00	18	42.16	42.30	-18	10,295	-0.17%
2020/09/02	23	41.65	0	0.00	41.60	23	10,356	0.22%
2020/09/01	1	42.05	0	0.00	42.00	1	10,269	0.01%
2020/08/31	2	42.65	0	0.00	42.50	2	10,251	0.02%
2020/08/28	1	42.30	0	0.00	42.45	1	10,255	0.01%
2020/08/27	1	42.80	2	42.70	42.65	-1	10,311	-0.01%
2020/08/26	1	43.10	0	0.00	42.85	1	10,358	0.01%
2020/08/24	0	0.00	5	43.40	43.30	-5	10,380	-0.05%
2020/08/21	1	43.35	13	43.09	43.40	-12	10,375	-0.12%
2020/08/20	3	42.93	1	43.00	42.25	2	10,332	0.02%
2020/08/19	4	43.75	12	43.73	43.15	-8	10,235	-0.08%
2020/08/18	14	43.18	15	43.00	43.30	-1	10,122	-0.01%
2020/08/17	10	42.55	3	42.32	42.50	7	9,938	0.07%
2020/08/14	1	41.65	88	41.42	41.50	-87	9,800	-0.89%
2020/08/13	138	41.25	50	41.10	41.10	88	9,837	0.89%	大買/
2020/08/10	6	41.01	0	0.00	41.20	6	9,901	0.06%
2020/08/07	0	0.00	0.2	41.20	41.05	-0.2	9,923	0.00%
2020/08/06	3	41.02	0	0.00	41.05	3	9,862	0.03%
2020/08/05	8	40.89	0	0.00	40.85	8	9,848	0.08%
2020/08/04	1	40.50	0	0.00	40.45	1	9,789	0.01%
2020/08/03	2	40.08	2	40.05	40.00	0	9,814	0.00%
2020/07/31	1	40.05	2	39.95	39.95	-1	9,749	-0.01%
2020/07/29	5	39.84	0	0.00	39.65	5	9,649	0.05%
2020/07/28	4	40.14	15	40.05	39.80	-11	9,557	-0.12%
2020/07/27	24	41.09	0	0.00	40.70	24	9,504	0.25%
2020/07/24	6	41.79	3	42.03	41.85	3	9,416	0.03%
2020/07/23	9.1	42.01	0	0.00	41.90	9.1	9,392	0.10%
2020/07/22	6	46.32	7	46.60	46.30	-1	8,867	-0.01%
2020/07/21	10	46.24	2	46.50	46.45	8	8,589	0.09%
2020/07/17	1	45.30	0	0.00	45.30	1	8,183	0.01%
2020/07/16	1	45.95	1	45.95	45.40	0	8,127	0.00%
2020/07/15	0	0.00	9	46.54	46.40	-9	7,954	-0.11%
2020/07/13	5	46.44	5	46.50	46.40	0	7,835	0.00%
2020/07/10	0	0.00	1	46.05	46.30	-1	7,797	-0.01%
2020/07/09	2	46.35	1	46.55	46.05	1	7,768	0.01%
2020/07/08	5	46.00	100	46.00	45.80	-95	7,614	-1.25%
2020/07/07	0	0.00	5	45.75	45.75	-5	7,485	-0.07%
2020/07/06	0	0.00	5	45.20	45.60	-5	7,467	-0.07%
2020/07/01	10	44.18	6	44.49	44.10	4	7,680	0.05%
2020/06/29	1	43.35	0	0.00	43.25	1	7,673	0.01%
2020/06/24	0	0.00	2	43.45	43.45	-2	7,611	-0.03%
2020/06/23	2	43.25	0	0.00	43.25	2	7,624	0.03%
2020/06/22	2	43.35	0	0.00	43.20	2	7,638	0.03%
2020/06/19	2	43.00	0	0.00	43.45	2	7,656	0.03%
2020/06/17	1	43.50	5	43.35	43.40	-4	7,581	-0.05%
2020/06/16	1	43.85	0	0.00	43.90	1	7,626	0.01%
2020/06/15	0	0.00	0	43.60	43.60	0	7,802	0.00%
2020/06/12	1	43.65	0	0.00	44.05	1	7,882	0.01%
2020/06/10	1	44.60	0	0.00	44.80	1	8,170	0.01%
2020/06/05	0	0.00	3	45.08	45.20	-3	8,609	-0.03%
2020/06/03	3	44.95	10	45.23	45.20	-7	8,776	-0.08%
2020/06/02	2	44.35	2	44.35	44.40	0	8,730	0.00%
2020/06/01	0	0.00	3	44.23	44.10	-3	8,719	-0.03%
2020/05/28	2	43.63	0	0.00	43.25	2	8,961	0.02%
2020/05/27	11	43.75	0	0.00	43.70	11	9,102	0.12%
2020/05/26	0	0.00	2	44.38	44.20	-2	9,195	-0.02%
2020/05/22	1	43.85	0	0.00	43.90	1	9,573	0.01%
2020/05/18	0	0.00	2	43.63	43.60	-2	9,637	-0.02%
2020/05/13	1	44.00	0	0.00	43.95	1	9,613	0.01%
2020/05/12	2	44.30	0	0.00	44.20	2	9,677	0.02%
2020/05/11	4	44.58	0	0.00	44.50	4	9,678	0.04%
2020/05/05	2	43.65	0	0.00	43.80	2	9,701	0.02%
2020/05/04	3	43.05	0	0.00	43.05	3	9,786	0.03%
2020/04/30	2	44.00	5	43.96	43.90	-3	9,867	-0.03%
2020/04/27	0	0.00	1	42.10	42.25	-1	10,494	-0.01%
2020/04/22	9	41.62	0	0.00	41.55	9	10,401	0.09%
2020/04/21	6	42.25	3	42.35	42.25	3	10,405	0.03%
2020/04/20	0	0.00	1	43.35	43.35	-1	10,376	-0.01%
2020/04/15	0	0.00	4	43.04	43.35	-4	10,336	-0.04%
2020/04/14	0	0.00	10	42.65	42.70	-10	10,303	-0.10%
2020/04/09	5	41.80	0	0.00	42.00	5	10,474	0.05%
2020/04/08	121	41.56	39	41.19	42.00	82	10,466	0.78%	大買/
2020/04/07	0	0.00	7	39.99	39.90	-7	10,282	-0.07%
2020/04/01	2	38.85	0	0.00	38.60	2	10,306	0.02%
2020/03/30	0	0.00	12	39.27	39.10	-12	10,235	-0.12%
2020/03/27	0	0.00	3	39.03	38.70	-3	10,350	-0.03%
2020/03/25	0	0.00	1	40.15	39.20	-1	10,617	-0.01%
2020/03/24	0.9	39.05	6	39.65	39.00	-5.1	10,621	-0.05%
2020/03/23	20	37.60	22	38.96	38.10	-2	10,554	-0.02%
2020/03/20	2	36.00	4	38.96	39.20	-2	10,520	-0.02%
2020/03/19	1	35.65	20	35.75	35.65	-19	10,417	-0.18%
2020/03/18	1	37.70	0	0.00	37.50	1	10,315	0.01%
2020/03/17	4	38.63	21	38.90	38.25	-17	10,372	-0.16%
2020/03/16	18	40.01	0	0.00	39.80	18	10,261	0.18%
2020/03/13	2	39.05	0	0.00	41.00	2	10,129	0.02%
2020/03/12	5	41.55	106	41.53	41.40	-101	9,965	-1.01%	大賣/鉅額交易
2020/03/11	5	42.50	6	43.15	42.55	-1	9,859	-0.01%
2020/03/10	9.1	41.72	216	42.05	42.00	-207	9,779	-2.12%	大賣/鉅額交易
2020/03/09	3	43.00	5	43.53	43.20	-2	9,659	-0.02%
2020/03/06	1	43.40	0	0.00	43.65	1	9,687	0.01%
2020/03/04	5	43.35	60	43.37	43.40	-55	9,816	-0.56%
2020/03/03	15	43.23	300	43.40	43.10	-285	9,770	-2.92%	大賣/鉅額交易
2020/03/02	2	43.00	0	0.00	43.90	2	9,544	0.02%
2020/02/26	10	43.98	7	44.30	44.30	3	9,576	0.03%
2020/02/25	60	44.93	0	0.00	44.85	60	9,458	0.63%
2020/02/24	0	0.00	9	45.90	46.15	-9	9,339	-0.10%
2020/02/21	117.1	45.83	0	0.00	46.25	117.1	9,573	1.22%	大買/鉅額交易
2020/02/20	60	46.14	0	0.00	46.15	60	9,598	0.63%
2020/02/19	0.1	47.20	0	0.00	47.20	0.1	9,635	0.00%
2020/02/12	3	46.00	0	0.00	46.10	3	9,876	0.03%
2020/02/10	50	45.45	0	0.00	45.80	50	9,865	0.51%
2020/02/06	75	45.60	5	46.00	45.95	70	9,857	0.71%
2020/02/05	325	45.28	0	0.00	45.10	325	9,833	3.30%	大買/鉅額交易
2020/02/03	4	44.38	5	42.84	45.00	-1	9,719	-0.01%
2020/01/31	3	45.45	12	45.78	45.15	-9	9,652	-0.09%
2020/01/30	13	46.28	6	45.56	44.90	7	9,480	0.07%
2020/01/20	2	48.80	3	48.70	48.70	-1	9,068	-0.01%
2020/01/16	2	48.43	0	0.00	48.50	2	9,115	0.02%
2020/01/15	10	48.61	0	0.00	48.50	10	9,122	0.11%
2020/01/13	6	48.85	5	49.04	48.95	1	9,156	0.01%
2020/01/09	13	48.95	4	48.88	48.95	9	9,330	0.10%
2020/01/07	1	48.35	1	47.85	48.35	0	9,292	0.00%
2020/01/06	0	0.00	1	48.00	48.30	-1	9,220	-0.01%
2020/01/03	3	48.47	0	0.00	48.80	3	9,166	0.03%
2020/01/02	0	0.00	2	48.50	48.90	-2	9,097	-0.02%
2019/12/31	8	48.15	0	0.00	47.95	8	8,981	0.09%
2019/12/30	5	48.26	2	48.30	48.15	3	8,980	0.03%
2019/12/27	54	47.48	50	47.36	47.70	4	8,848	0.05%
2019/12/26	2	47.20	10	47.27	47.30	-8	8,806	-0.09%
2019/12/25	6	47.07	0	0.00	47.25	6	8,788	0.07%
2019/12/24	1	47.60	0	0.00	47.60	1	8,717	0.01%
2019/12/23	0	0.00	5	47.85	48.15	-5	8,555	-0.06%
2019/12/20	0	0.00	1	47.75	47.80	-1	8,446	-0.01%
2019/12/19	0	0.00	4	47.90	47.70	-4	8,222	-0.05%
2019/12/18	4	47.88	3	47.83	47.95	1	8,241	0.01%
2019/12/17	12	47.11	5	47.35	47.65	7	8,245	0.08%
2019/12/16	0	0.00	1	47.25	47.15	-1	8,209	-0.01%
2019/12/13	1	47.80	13	47.41	47.40	-12	8,195	-0.15%
2019/12/12	0	0.00	3	47.08	47.45	-3	8,048	-0.04%
2019/12/11	0	0.00	3	46.72	46.80	-3	7,924	-0.04%
2019/12/09	6	46.33	1	46.45	46.35	5	7,881	0.06%
2019/12/06	7	46.25	0	0.00	46.45	7	7,852	0.09%
2019/12/05	1	45.65	0	0.00	45.80	1	7,814	0.01%
2019/12/04	0	0.00	1	45.65	46.10	-1	7,818	-0.01%
2019/12/03	2	46.00	6	46.18	46.00	-4	7,806	-0.05%
2019/11/29	12	45.60	0	0.00	45.45	12	7,722	0.16%
2019/11/28	0	0.00	1	46.25	46.25	-1	7,714	-0.01%
2019/11/27	1	46.05	7	46.24	46.45	-6	7,795	-0.08%
2019/11/26	0	0.00	6	46.56	46.10	-6	7,779	-0.08%
2019/11/25	0	0.00	4	46.20	46.15	-4	7,539	-0.05%
2019/11/20	6	45.20	11	45.86	46.20	-5	7,419	-0.07%
2019/11/19	6	44.33	11	44.63	45.05	-5	7,151	-0.07%
2019/11/18	0	0.00	13	44.77	44.85	-13	7,071	-0.18%
2019/11/15	0	0.00	16	44.38	44.75	-16	6,977	-0.23%
2019/11/14	23	43.28	0	43.30	43.30	23	6,850	0.34%
2019/11/12	5	42.85	0	0.00	42.80	5	6,997	0.07%
2019/11/11	1	42.80	0	0.00	42.80	1	7,016	0.01%
2019/11/04	2	43.30	0.1	43.40	43.50	1.9	7,109	0.03%
2019/11/01	0	0.00	10	43.20	43.10	-10	7,128	-0.14%
2019/10/31	7	43.11	0	0.00	43.05	7	7,196	0.10%
2019/10/30	1	42.90	0	0.00	43.35	1	7,130	0.01%
2019/10/29	0	0.00	5	43.45	43.50	-5	7,109	-0.07%
2019/10/28	0	0.00	0	43.50	43.50	0	7,115	0.00%
2019/10/25	0	0.00	2	43.90	43.70	-2	7,146	-0.03%
2019/10/24	0	0.00	104	43.91	43.95	-104	7,173	-1.45%	大賣/鉅額交易
2019/10/23	2	43.70	6.1	43.75	43.75	-4.1	7,298	-0.06%
2019/10/22	0	0.00	3	44.67	44.15	-3	7,586	-0.04%
2019/10/21	5	44.10	0	0.00	44.20	5	7,765	0.06%
2019/10/18	7	43.73	0	0.00	43.50	7	7,825	0.09%
2019/10/17	8	43.33	5	43.30	43.40	3	7,793	0.04%
2019/10/16	5	42.80	0	0.00	42.75	5	7,753	0.06%
2019/10/14	0	0.00	5	42.70	42.90	-5	7,831	-0.06%
2019/10/09	5	42.30	4	42.35	42.30	1	7,918	0.01%
2019/10/07	7	42.13	0	0.00	42.40	7	8,461	0.08%
2019/10/04	1	42.20	1	42.05	42.05	0	8,578	0.00%
2019/10/01	3	43.05	0	0.00	43.25	3	8,644	0.03%
2019/09/25	0	0.00	8	43.20	43.25	-8	8,789	-0.09%
2019/09/20	3	43.80	0	0.00	43.65	3	8,875	0.03%
2019/09/19	3	43.60	0	0.00	43.60	3	8,840	0.03%
2019/09/16	1	44.35	0	0.00	44.25	1	8,897	0.01%
2019/09/11	3	43.45	0	0.00	43.65	3	8,937	0.03%
2019/09/10	3	44.35	5	44.80	43.85	-2	8,897	-0.02%
2019/09/09	0	0.00	5	44.50	44.50	-5	8,836	-0.06%
2019/09/06	0	0.00	3	44.15	43.85	-3	8,824	-0.03%
2019/09/05	6	44.33	2	44.35	44.05	4	8,838	0.05%
2019/09/03	7	44.21	10	44.30	44.30	-3	8,927	-0.03%
2019/09/02	103	43.60	28	43.57	43.65	75	8,847	0.85%	大買/
2019/08/30	3	42.75	5	42.91	43.00	-2	8,811	-0.02%
2019/08/28	0	0.00	6	42.19	42.05	-6	8,832	-0.07%
2019/08/22	0	0.00	2	41.95	41.95	-2	9,065	-0.02%
2019/08/21	3	42.07	0	0.00	42.05	3	9,188	0.03%
2019/08/20	9	42.17	6	42.41	42.50	3	9,198	0.03%
2019/08/19	18	42.85	3	42.70	42.60	15	9,228	0.16%
2019/08/16	1	42.50	3	42.45	42.70	-2	9,224	-0.02%
2019/08/15	7	41.96	3	42.30	41.80	4	9,144	0.04%
2019/08/13	8	40.59	0	0.00	40.40	8	9,205	0.09%
2019/08/01	3	41.60	0	0.00	41.40	3	9,485	0.03%
2019/07/31	4	41.93	2	42.20	41.80	2	9,412	0.02%
2019/07/29	2	42.10	0	0.00	42.15	2	9,330	0.02%
2019/07/25	11	42.13	0	0.00	42.10	11	9,293	0.12%
2019/07/24	16	43.17	0	0.00	42.90	16	9,150	0.17%
2019/07/23	0	0.00	5	46.50	46.80	-5	8,840	-0.06%
2019/07/22	1	46.35	0	0.00	46.35	1	8,623	0.01%
2019/07/19	5	46.52	5	46.35	46.20	0	8,487	0.00%
2019/07/17	0	0.00	0.4	46.40	46.55	-0.4	8,465	0.00%
2019/07/16	0	0.00	20	46.10	46.40	-20	8,514	-0.23%
2019/07/15	5	45.95	0	0.00	46.05	5	8,419	0.06%
2019/07/12	20	45.85	0	0.00	46.10	20	8,407	0.24%
2019/07/11	5	46.92	0	0.00	47.15	5	8,162	0.06%
2019/07/08	0	0.00	5	47.85	48.00	-5	7,781	-0.06%
2019/07/05	0	0.00	2	48.30	48.45	-2	7,877	-0.03%
2019/07/04	52	48.09	50	47.61	47.60	2	7,931	0.03%
2019/07/02	0	0.00	1	48.60	48.60	-1	7,954	-0.01%
2019/07/01	1	47.60	0	0.00	47.70	1	7,920	0.01%
2019/06/27	0	0.00	15	48.32	48.90	-15	8,111	-0.18%
2019/06/25	0	0.00	10	47.10	47.30	-10	8,220	-0.12%
2019/06/24	0	0.00	5	47.45	47.45	-5	8,370	-0.06%
2019/06/19	0	0.00	9	47.14	47.40	-9	8,616	-0.10%
2019/06/17	4	46.75	0	0.00	46.75	4	8,778	0.05%
2019/06/12	0	0.00	13	46.40	46.75	-13	9,288	-0.14%
2019/06/11	0	0.00	2	46.50	46.75	-2	9,272	-0.02%
2019/06/06	0	0.00	5	45.95	45.85	-5	9,214	-0.05%
2019/06/05	2	45.60	0	0.00	45.65	2	9,188	0.02%
2019/06/04	0	0.00	6	45.70	45.30	-6	9,153	-0.07%
2019/06/03	5	45.60	7	45.62	45.50	-2	9,094	-0.02%
2019/05/31	0	0.00	5	44.70	45.10	-5	9,022	-0.06%
2019/05/30	5	44.90	22	44.74	44.95	-17	8,920	-0.19%
2019/05/29	16	43.80	16	43.75	43.85	0	8,859	0.00%
2019/05/28	2	43.05	0	0.00	43.00	2	8,848	0.02%
2019/05/27	4	43.78	5	43.60	43.45	-1	8,844	-0.01%
2019/05/24	3	43.87	6	43.83	43.75	-3	8,963	-0.03%
2019/05/23	3	43.95	0	0.00	43.90	3	8,963	0.03%
2019/05/22	4	44.10	0	0.00	43.90	4	9,000	0.04%
2019/05/17	1	43.20	5	43.75	43.75	-4	8,910	-0.04%
2019/05/16	205	41.61	228	42.31	42.65	-23	8,716	-0.26%	大買/大賣/
2019/05/13	2	41.53	0	0.00	41.40	2	8,612	0.02%
2019/05/10	2	41.85	11	42.05	41.70	-9	8,754	-0.10%
2019/05/09	7	41.91	1	42.00	41.85	6	8,817	0.07%
2019/05/08	0	0.00	2	42.25	42.05	-2	8,908	-0.02%
2019/05/07	5	41.78	0	0.00	42.10	5	8,984	0.06%
2019/05/06	0	0.00	14	41.81	41.60	-14	9,016	-0.16%
2019/05/03	0	0.00	2	42.15	42.35	-2	9,044	-0.02%
2019/05/02	0	0.00	2	42.03	42.05	-2	9,095	-0.02%
2019/04/30	0	0.00	1	41.55	41.75	-1	9,044	-0.01%
2019/04/29	0	0.00	5	41.45	41.50	-5	9,114	-0.05%
2019/04/25	5	40.78	0	0.00	41.00	5	9,173	0.05%
2019/04/24	0	0.00	0.7	40.70	40.90	-0.7	9,213	-0.01%
2019/04/23	8	40.49	0	0.00	40.50	8	9,210	0.09%
2019/04/22	1	41.20	0	0.00	40.60	1	9,219	0.01%
2019/04/12	0	0.00	1	41.40	41.65	-1	9,392	-0.01%
2019/04/10	0	0.00	5	41.26	41.30	-5	9,228	-0.05%
2019/04/09	0	0.00	79	41.18	41.30	-79	9,145	-0.86%
2019/04/08	1	41.35	4	41.35	41.30	-3	9,098	-0.03%
2019/04/03	1	41.30	2	41.30	41.30	-1	9,000	-0.01%
2019/03/29	5	39.55	51	39.82	40.10	-46	8,582	-0.54%
2019/03/28	1	39.50	1	39.90	39.85	0	8,537	0.00%
2019/03/27	2	39.25	0	0.00	39.40	2	8,400	0.02%
2019/03/26	0	0.00	50	39.28	40.00	-50	8,306	-0.60%
2019/03/25	0	0.00	2	39.55	40.00	-2	8,302	-0.02%
2019/03/22	7	39.79	0	0.00	39.50	7	8,312	0.08%
2019/03/19	0	0.00	361	38.00	38.00	-361	8,033	-4.49%	大賣/鉅額交易
2019/03/18	3	37.68	0	0.00	37.65	3	7,933	0.04%
2019/03/14	0	0.00	5	38.90	38.90	-5	7,436	-0.07%
2019/03/13	0	0.00	5	38.90	38.90	-5	7,467	-0.07%
2019/03/07	0	0.00	5	38.55	38.15	-5	8,112	-0.06%
2019/02/27	0	0.00	1	38.90	38.80	-1	8,368	-0.01%
2019/02/26	0	0.00	12	38.70	38.60	-12	8,290	-0.14%
2019/02/25	47	37.95	1	37.75	37.85	46	8,173	0.56%
2019/02/22	0	0.00	1	38.85	38.85	-1	8,063	-0.01%
2019/02/21	0	0.00	5	39.10	38.85	-5	8,021	-0.06%
2019/02/20	0	0.00	1	38.30	38.35	-1	7,926	-0.01%
2019/02/15	0	0.00	3	37.85	37.90	-3	7,906	-0.04%
2019/02/14	0	0.00	5	38.10	38.00	-5	7,890	-0.06%
2019/02/13	0	0.00	6	37.99	38.00	-6	7,854	-0.08%
2019/02/12	0	0.00	7	37.20	37.30	-7	7,742	-0.09%
2019/01/30	106	36.08	1	36.60	36.45	105	7,672	1.37%	大買/鉅額交易
2019/01/29	235	35.50	5	35.60	36.00	230	7,644	3.01%	大買/鉅額交易
2019/01/28	0	0.00	1	36.25	36.20	-1	7,736	-0.01%
2019/01/25	0	0.00	50	36.15	36.20	-50	7,800	-0.64%
2019/01/21	1	35.70	0	0.00	36.15	1	8,631	0.01%
2019/01/18	0	0.00	1	36.15	36.15	-1	8,858	-0.01%
2019/01/17	0	0.00	10	35.60	35.70	-10	8,937	-0.11%
2019/01/15	6	34.82	0	0.00	35.05	6	9,394	0.06%
2019/01/14	5	34.90	0	0.00	35.05	5	9,407	0.05%
2019/01/11	0	0.00	3	36.00	36.00	-3	9,493	-0.03%
2018/12/28	0	0.00	5	33.95	33.95	-5	9,772	-0.05%
2018/12/25	1	33.70	2	34.00	33.80	-1	10,006	-0.01%
2018/12/24	0	0.00	1	34.55	34.50	-1	10,153	-0.01%
2018/12/19	0	0.00	2	34.68	34.70	-2	10,973	-0.02%
2018/12/18	0	0.00	6	34.60	34.40	-6	11,188	-0.05%
2018/12/17	199	34.55	200.1	34.63	34.80	-1.1	11,458	-0.01%	大買/大賣/
2018/12/14	0	0.00	4	34.00	34.00	-4	11,563	-0.03%
2018/12/11	2	32.90	0	0.00	32.95	2	11,928	0.02%
2018/12/10	2	33.05	0	0.00	33.00	2	12,208	0.02%
2018/12/07	0	0.00	0.3	33.40	33.50	-0.3	12,491	0.00%
2018/12/06	8	33.26	0	0.00	33.15	8	12,755	0.06%
2018/12/04	4	33.75	0	0.00	33.85	4	13,328	0.03%
2018/11/30	0	0.00	4	33.18	33.70	-4	12,980	-0.03%
2018/11/27	2	32.03	0	0.00	32.30	2	12,886	0.02%
2018/11/26	0	0.00	4	33.06	33.05	-4	12,862	-0.03%
2018/11/23	5	32.54	0	0.00	32.55	5	13,101	0.04%
2018/11/22	5	32.72	2	32.90	32.60	3	13,267	0.02%
2018/11/21	2	33.00	0	0.00	33.00	2	13,322	0.02%
2018/11/20	8	33.44	0	0.00	33.25	8	13,395	0.06%
2018/11/19	20	33.50	0	0.00	33.65	20	13,400	0.15%
2018/11/15	3	33.35	0	0.00	33.40	3	13,415	0.02%
2018/11/13	0	0.00	2	33.65	33.70	-2	13,394	-0.01%
2018/11/12	16	33.31	3	33.53	33.70	13	13,584	0.10%
2018/11/06	15	32.65	0	0.00	32.40	15	14,257	0.11%
2018/11/05	6	32.32	0	0.00	32.45	6	14,236	0.04%
2018/11/02	0	0.00	2	34.35	34.10	-2	14,161	-0.01%
2018/11/01	16	33.40	16	33.10	33.30	0	14,199	0.00%
2018/10/31	0	0.00	5	31.95	32.75	-5	14,010	-0.04%
2018/10/30	23	30.98	1	31.30	31.70	22	13,873	0.16%
2018/10/29	16	31.02	0	0.00	30.75	16	13,814	0.12%
2018/10/24	2	33.13	120	33.12	33.55	-118	13,288	-0.89%	大賣/鉅額交易
2018/10/23	2	34.03	0	0.00	34.00	2	13,176	0.02%
2018/10/19	6	36.29	10	36.75	36.25	-4	13,203	-0.03%
2018/10/18	5	37.60	11.3	37.40	37.40	-6.3	13,155	-0.05%
2018/10/17	10	37.90	0	0.00	37.55	10	13,315	0.08%
2018/10/16	1	38.05	0	0.00	37.90	1	13,290	0.01%
2018/10/15	20	38.15	0	0.00	38.10	20	13,344	0.15%
2018/10/12	12	37.99	0	0.00	39.00	12	13,399	0.09%
2018/10/11	1	37.80	2	38.25	38.15	-1	13,503	-0.01%
2018/10/05	0	0.00	1	39.80	40.15	-1	13,094	-0.01%
2018/10/04	0	0.00	2	39.75	39.70	-2	12,987	-0.02%
2018/10/01	2	41.60	1	41.75	41.40	1	12,975	0.01%
2018/09/28	120	40.91	1	41.25	41.50	119	12,967	0.92%	大買/鉅額交易
2018/09/26	2	39.50	1	39.30	39.60	1	12,455	0.01%
2018/09/25	5	40.66	5	40.03	40.00	0	12,385	0.00%
2018/09/21	0	0.00	9	40.91	41.25	-9	12,178	-0.07%
2018/09/20	2	38.98	0	0.00	39.45	2	11,855	0.02%
2018/09/19	0	0.00	7	38.24	38.65	-7	11,684	-0.06%
2018/09/18	1	37.20	0	0.00	37.00	1	11,452	0.01%
2018/09/17	6	36.88	0	0.00	36.40	6	11,425	0.05%
2018/09/14	0	0.00	7	38.02	37.80	-7	11,333	-0.06%
2018/09/12	1	35.85	0	0.00	36.10	1	10,921	0.01%
2018/09/11	22	36.08	0	0.00	36.10	22	10,759	0.20%
2018/09/07	7	39.99	0	0.00	39.90	7	10,150	0.07%
2018/09/04	1	41.40	0	0.00	41.10	1	10,051	0.01%
2018/09/03	2	41.10	3	40.85	40.80	-1	9,914	-0.01%
2018/08/31	3	41.80	0	0.00	41.85	3	9,866	0.03%
2018/08/30	8	42.38	0	0.00	41.95	8	9,720	0.08%
2018/08/29	3	45.05	10	45.40	45.40	-7	9,464	-0.07%
2018/08/28	0	0.00	1	45.10	44.85	-1	9,363	-0.01%
2018/08/27	3	45.10	0	0.00	45.50	3	9,384	0.03%
2018/08/23	3	44.28	3	45.02	44.50	0	9,581	0.00%
2018/08/22	0	0.00	26	44.74	44.80	-26	9,544	-0.27%
2018/08/21	9	44.53	8	44.40	44.85	1	9,568	0.01%
2018/08/20	17	44.28	21	44.41	44.35	-4	9,518	-0.04%
2018/08/17	5	44.50	7	44.29	44.25	-2	9,440	-0.02%
2018/08/16	42	42.85	42	43.07	42.80	0	9,224	0.00%
2018/08/15	1	42.55	1.7	43.10	43.50	-0.7	9,180	-0.01%
2018/08/14	25	43.17	16	42.97	44.10	9	9,033	0.10%
2018/08/10	5	41.50	0.1	41.25	41.30	4.9	8,668	0.06%
2018/08/08	5	42.05	1	42.20	42.15	4	8,824	0.05%
2018/08/03	4	41.20	51	40.90	40.80	-47	8,786	-0.53%
2018/08/01	51	41.82	8	42.00	41.40	43	8,858	0.49%
2018/07/30	0	0.00	46.1	41.54	41.50	-46.1	8,829	-0.52%
2018/07/27	2	41.40	0	0.00	40.60	2	8,790	0.02%
2018/07/26	10	40.93	15	41.01	41.75	-5	8,832	-0.06%
2018/07/25	1	40.10	4	40.16	39.55	-3	8,732	-0.03%
2018/07/24	3	39.60	4	38.58	39.70	-1	8,702	-0.01%
2018/07/20	4	37.75	0	0.00	38.00	4	8,755	0.05%
2018/07/19	0	0.00	2	37.65	37.75	-2	8,709	-0.02%
2018/07/18	151	36.00	159	36.50	36.80	-8	8,828	-0.09%	大買/大賣/
2018/07/17	0	0.00	1	35.20	35.60	-1	8,739	-0.01%
2018/07/13	0	0.00	5	35.80	36.00	-5	8,912	-0.06%
2018/07/12	0	0.00	4	35.63	35.70	-4	8,836	-0.05%
2018/07/10	0	0.00	4	35.90	36.10	-4	8,773	-0.05%
2018/07/05	0	0.00	5	34.50	33.70	-5	8,400	-0.06%
2018/07/04	0	0.00	2	34.50	34.65	-2	8,404	-0.02%
2018/07/03	0	0.00	4	34.20	34.50	-4	8,446	-0.05%
2018/07/02	5	33.70	0	0.00	34.00	5	8,281	0.06%
2018/06/25	5	32.80	0	0.00	32.75	5	7,756	0.06%
2018/06/21	1	32.65	0	0.00	33.25	1	7,549	0.01%
2018/06/20	2	32.20	4	32.85	33.10	-2	7,454	-0.03%
2018/06/08	6	33.80	0	0.00	33.85	6	7,124	0.08%
2018/06/07	0	0.00	0	34.10	34.30	0	7,163	0.00%
2018/06/06	0	0.00	1	33.95	34.10	-1	7,263	-0.01%
2018/06/01	0	0.00	2	33.03	33.25	-2	7,139	-0.03%
2018/05/29	2	33.00	2	33.15	32.85	0	6,702	0.00%
2018/05/24	0	0.00	6	33.92	33.85	-6	6,729	-0.09%
2018/05/23	1	33.70	0	0.00	33.65	1	6,696	0.01%
2018/05/22	2	34.00	11.2	35.14	34.30	-9.2	6,622	-0.14%
2018/05/21	2	35.10	2	35.45	35.25	0	6,581	0.00%
2018/05/18	0	0.00	12	35.02	35.05	-12	6,508	-0.18%
2018/05/17	0	0.00	7	34.11	34.10	-7	6,387	-0.11%
2018/05/16	62	34.25	64	33.66	33.75	-2	6,223	-0.03%
2018/05/14	2	33.30	13	33.35	33.95	-11	6,106	-0.18%
2018/05/09	0	0.00	71	32.53	32.40	-71	5,826	-1.22%
2018/05/08	9	32.40	36	32.06	32.40	-27	5,741	-0.47%
2018/05/07	6	31.95	12	32.10	31.50	-6	5,623	-0.11%
2018/05/04	10	31.40	0	0.00	31.65	10	5,489	0.18%
2018/05/03	14	31.00	0	0.00	31.00	14	5,440	0.26%
2018/05/02	0	0.00	1	32.30	32.05	-1	5,299	-0.02%
2018/04/27	72	31.94	61	31.84	31.75	11	4,954	0.22%
2018/04/26	61	31.80	3	31.45	31.30	58	4,875	1.19%
2018/04/25	42	30.90	52	30.58	30.70	-10	4,731	-0.21%
2018/04/24	0	0.00	6	31.41	30.90	-6	4,645	-0.13%
2018/04/23	0	0.00	10	31.01	30.95	-10	4,479	-0.22%
2018/04/20	0	0.00	31	30.50	30.40	-31	4,408	-0.70%
2018/04/19	25	30.06	10	29.88	30.15	15	4,378	0.34%
2018/04/18	0	0.00	1	29.10	29.20	-1	4,376	-0.02%
2018/04/16	0	0.00	10	29.30	29.25	-10	4,612	-0.22%
2018/04/11	0	0.00	2	29.40	29.40	-2	5,031	-0.04%
2018/04/09	0	0.00	37	29.28	29.45	-37	5,159	-0.72%
2018/04/03	5	28.30	0	0.00	28.25	5	5,117	0.10%
2018/04/02	10	28.53	0	0.00	28.70	10	5,156	0.19%
2018/03/31	10	28.60	0	0.00	28.55	10	5,254	0.19%
2018/03/30	3	28.25	0	0.00	28.35	3	5,255	0.06%
2018/03/29	3	28.05	0	0.00	28.10	3	5,283	0.06%
2018/03/27	0	0.00	1	28.70	28.65	-1	5,333	-0.02%
2018/03/26	3	28.43	1	28.50	28.55	2	5,352	0.04%
2018/03/22	2	29.20	0	0.00	29.30	2	5,431	0.04%
2018/03/16	8	28.98	0	0.00	29.10	8	5,608	0.14%
2018/03/15	3	29.37	2	29.60	29.45	1	5,488	0.02%
2018/03/14	3	29.18	3	29.25	29.50	0	5,498	0.00%
2018/03/13	10	29.44	7	29.46	29.45	3	5,497	0.05%
2018/03/12	0	0.00	13	29.20	29.60	-13	5,416	-0.24%
2018/03/08	5	27.50	0	0.00	27.45	5	5,519	0.09%
2018/03/06	1	27.90	0	0.00	27.90	1	5,455	0.02%
2018/03/05	12	27.99	0	0.00	27.90	12	5,528	0.22%
2018/03/02	3	27.85	0	0.00	27.90	3	5,519	0.05%
2018/03/01	0	0.00	5	28.15	28.20	-5	5,477	-0.09%
2018/02/27	2	28.25	5	28.05	28.40	-3	5,431	-0.06%
2018/02/23	0	0.00	0.1	28.50	28.40	-0.1	5,287	0.00%
2018/02/22	2	27.90	0	0.00	28.25	2	5,288	0.04%
2018/02/12	3	27.22	0	0.00	27.25	3	5,259	0.06%
2018/02/09	1	27.20	0	0.00	27.10	1	5,226	0.02%
2018/02/07	3	28.10	1	27.90	27.40	2	5,167	0.04%
2018/02/06	8	27.84	0	0.00	27.20	8	5,066	0.16%
2018/02/01	0	0.00	4	30.00	30.00	-4	4,801	-0.08%
2018/01/30	5	30.20	0	0.00	29.75	5	4,706	0.11%
2018/01/26	0	0.00	1	30.50	30.30	-1	4,648	-0.02%
2018/01/24	9	29.95	0	0.00	30.00	9	4,562	0.20%
2018/01/22	4	29.89	1	30.15	30.25	3	4,503	0.07%
2018/01/19	1	30.50	1	30.50	30.50	0	4,432	0.00%
2018/01/18	2	30.75	0	0.00	30.75	2	4,385	0.05%
2018/01/17	0	0.00	7	30.47	30.90	-7	4,345	-0.16%
2018/01/16	0	0.00	5	30.40	30.45	-5	4,225	-0.12%
2018/01/15	1	30.30	18	30.28	30.40	-17	4,140	-0.41%
2018/01/12	2	30.40	10	30.20	30.00	-8	4,067	-0.20%
2018/01/11	4	29.45	5	29.90	29.40	-1	3,921	-0.03%
2018/01/10	2	30.25	0	0.00	30.50	2	3,737	0.05%
2018/01/09	4	30.28	31	30.50	30.40	-27	3,655	-0.74%
2018/01/08	3	29.90	7	30.15	30.30	-4	3,520	-0.11%
2018/01/05	0	0.00	55	28.86	29.35	-55	3,339	-1.65%
2018/01/04	1	28.80	10	28.80	28.60	-9	3,220	-0.28%
2018/01/03	11	28.21	0	0.00	28.40	11	3,145	0.35%
2018/01/02	0	0.00	17	28.34	28.20	-17	3,041	-0.56%