亞泥 (1102)-永豐金-彰化券商分點個股進出

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
41.60
漲跌
▲0.05
漲幅
+0.12%
成交量
6,788張
產業
上市水泥類股▼0.57%
1237人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

亞泥 (1102)籌碼相關－永豐金-彰化券商分點個股進出

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

永豐金-彰化券商分點個股進出
永豐金-彰化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
2024/06/03	6	41.70	0	0.00	41.60	6	6,611	0.09%
2024/05/31	3	41.83	1	41.95	41.55	2	6,603	0.03%
2024/05/30	4	42.29	1	42.55	42.00	3	6,383	0.05%
2024/05/29	9	42.99	44	42.89	42.80	-35	6,264	-0.56%
2024/05/27	11	43.50	8	43.78	43.60	3	6,127	0.05%
2024/05/22	1.2	44.21	0	0.00	43.90	1.2	5,991	0.02%
2024/05/21	0	0.00	13	44.65	44.60	-13	5,902	-0.22%
2024/05/15	0	0.00	2.1	45.90	45.60	-2.1	5,397	-0.04%
2024/05/10	0	0.00	19.8	45.12	46.00	-19.8	5,076	-0.39%
2024/05/09	2	43.80	0	0.00	43.45	2	4,714	0.04%
2024/05/07	0	0.00	4	44.45	44.20	-4	4,625	-0.09%
2024/05/06	2	44.00	14.5	44.47	44.50	-12.5	4,514	-0.28%
2024/05/03	0.5	44.00	2	44.15	43.95	-1.5	4,357	-0.03%
2024/05/02	0	0.00	18	43.80	43.80	-18	4,276	-0.42%
2024/04/29	0	0.00	11	43.30	43.60	-11	4,094	-0.27%
2024/04/26	0	0.00	6	42.90	42.75	-6	3,985	-0.15%
2024/04/23	0.3	42.95	0	0.00	42.90	0.3	4,026	0.01%
2024/04/18	0	0.00	1	42.00	42.15	-1	3,849	-0.03%
2024/04/16	1	41.50	10	41.45	41.40	-9	3,746	-0.24%
2024/04/15	0	0.00	3	42.03	42.05	-3	3,683	-0.08%
2024/04/11	0	0.00	5	41.85	42.05	-5	3,591	-0.14%
2024/04/09	0	0.00	1	41.85	42.00	-1	3,578	-0.03%
2024/04/08	13	41.87	9	41.67	41.75	4	3,611	0.11%
2024/04/03	0	0.00	3	41.78	41.15	-3	3,582	-0.08%
2024/04/02	0.2	41.15	3	41.10	41.10	-2.8	3,547	-0.08%
2024/03/29	0	0.00	15	41.10	41.30	-15	3,616	-0.41%
2024/03/28	2	40.98	0	0.00	40.95	2	3,643	0.05%
2024/03/27	2	41.18	0	0.00	41.20	2	3,834	0.05%
2024/03/26	0	0.00	1	41.60	41.60	-1	4,133	-0.02%
2024/03/21	0	0.00	2.5	41.33	41.35	-2.5	5,023	-0.05%
2024/03/19	4	40.73	0	0.00	40.55	4	5,272	0.08%
2024/03/18	3	41.13	2	41.50	41.10	1	5,280	0.02%
2024/03/14	0	0.00	12	41.05	41.15	-12	5,220	-0.23%
2024/03/12	0	0.00	1	40.65	40.60	-1	5,123	-0.02%
2024/03/08	6	40.30	0	0.00	40.40	6	5,175	0.12%
2024/03/06	2	40.00	0	0.00	40.00	2	5,185	0.04%
2024/03/05	0	0.00	1	40.05	40.05	-1	5,238	-0.02%
2024/03/04	1	40.00	0	0.00	40.05	1	5,249	0.02%
2024/02/27	1	40.15	0	0.00	40.10	1	5,286	0.02%
2024/02/26	0	0.00	1	40.20	40.25	-1	5,293	-0.02%
2024/02/23	0	0.00	5	40.20	40.20	-5	5,314	-0.09%
2024/02/22	0	0.00	1	40.25	40.40	-1	5,391	-0.02%
2024/02/21	0	0.00	5	40.15	40.30	-5	5,433	-0.09%
2024/02/20	0	0.00	1	40.25	40.20	-1	5,500	-0.02%
2024/02/15	2	39.30	0	0.00	39.20	2	5,825	0.03%
2024/02/05	6	39.51	0	0.00	39.45	6	5,791	0.10%
2024/01/17	11	39.69	0	0.00	39.35	11	6,033	0.18%
2024/01/11	0	0.00	5	40.65	40.80	-5	6,041	-0.08%
2024/01/09	0	0.00	1	41.25	41.00	-1	6,348	-0.02%
2024/01/02	0	0.00	4	41.31	41.15	-4	6,547	-0.06%
2023/12/28	1	41.25	0	0.00	41.25	1	6,531	0.02%
2023/12/26	0	0.00	23.9	41.14	41.10	-23.9	6,546	-0.37%
2023/12/25	4	40.61	1	40.65	40.75	3	6,540	0.05%
2023/12/22	23	40.35	0	0.00	40.25	23	6,520	0.35%
2023/12/21	1	40.30	0	0.00	40.30	1	6,334	0.02%
2023/12/20	0	0.00	1	40.90	40.75	-1	6,024	-0.02%
2023/12/19	5	41.11	0	0.00	40.80	5	5,703	0.09%
2023/12/18	0	0.00	3	42.30	42.00	-3	5,384	-0.06%
2023/12/15	0	0.00	11	42.60	42.25	-11	5,127	-0.21%
2023/12/14	0	0.00	1	42.40	42.30	-1	4,873	-0.02%
2023/12/12	0	0.00	1	42.10	42.15	-1	4,768	-0.02%
2023/12/11	0	0.00	1.3	41.84	41.85	-1.3	4,741	-0.03%
2023/12/08	0	0.00	1	41.80	41.80	-1	4,730	-0.02%
2023/12/07	0	0.00	2	41.73	41.60	-2	4,710	-0.04%
2023/12/06	1	41.70	0	0.00	41.70	1	4,730	0.02%
2023/12/05	1	41.50	0	0.00	41.60	1	4,736	0.02%
2023/12/01	2	41.65	0	0.00	41.55	2	4,689	0.04%
2023/11/30	2	41.70	0	0.00	41.70	2	4,668	0.04%
2023/11/29	0	0.00	1	42.25	42.00	-1	4,558	-0.02%
2023/11/28	9	42.16	3	42.17	42.10	6	4,567	0.13%
2023/11/27	0	0.00	0.2	41.75	41.80	-0.2	4,574	0.00%
2023/11/24	2.1	41.65	0	0.00	41.60	2.1	4,589	0.04%
2023/11/23	0	0.00	1	41.65	41.70	-1	4,596	-0.02%
2023/11/20	1	41.35	0	0.00	41.35	1	4,602	0.02%
2023/11/17	0	0.00	1	41.70	41.45	-1	4,557	-0.02%
2023/11/16	2	41.25	5	41.45	41.50	-3	4,510	-0.07%
2023/11/15	6	40.90	10	40.86	41.05	-4	4,431	-0.09%
2023/11/14	1.1	40.16	0	0.00	40.10	1.1	4,281	0.02%
2023/11/13	0	0.00	1	40.55	40.55	-1	4,282	-0.02%
2023/11/10	0.1	40.35	0	0.00	40.35	0.1	4,326	0.00%
2023/11/09	0	0.00	10	40.50	40.40	-10	4,383	-0.23%
2023/11/08	10.1	40.30	0	0.00	40.35	10.1	4,423	0.23%
2023/11/07	2	40.35	0	0.00	40.40	2	4,445	0.04%
2023/11/06	0	0.00	2	40.45	40.40	-2	4,451	-0.04%
2023/11/02	0	0.00	1	40.30	40.00	-1	4,497	-0.02%
2023/10/31	0	0.00	14	40.05	40.00	-14	4,651	-0.30%
2023/10/30	0	0.00	4	39.93	40.10	-4	4,675	-0.09%
2023/10/27	0	0.00	2.5	39.43	39.40	-2.5	4,669	-0.05%
2023/10/26	0	39.15	0	0.00	39.10	0	4,743	0.00%
2023/10/25	1.1	39.00	0	0.00	38.95	1.1	4,777	0.02%
2023/10/24	10	39.05	10	39.00	39.00	0	4,872	0.00%
2023/10/19	30	39.25	30	39.15	39.15	0	5,489	0.00%
2023/10/18	43.5	39.39	0	0.00	39.05	43.5	5,756	0.76%
2023/10/17	0	0.00	1	40.75	40.60	-1	5,999	-0.02%
2023/10/13	1.5	40.48	15	40.55	40.60	-13.5	6,512	-0.21%
2023/10/12	0	0.00	2	40.45	40.55	-2	6,549	-0.03%
2023/10/11	0	0.00	2	40.00	40.35	-2	6,565	-0.03%
2023/10/06	0	0.00	1	39.80	39.90	-1	6,532	-0.02%
2023/10/05	1	39.25	0	0.00	39.35	1	6,550	0.02%
2023/10/04	5	39.10	0	0.00	39.10	5	6,544	0.08%
2023/10/02	2	39.48	0	0.00	39.50	2	6,557	0.03%
2023/09/28	2	39.78	0	0.00	39.75	2	6,572	0.03%
2023/09/25	0	0.00	3.3	39.72	39.70	-3.3	6,583	-0.05%
2023/09/22	20	39.65	0	0.00	39.65	20	6,620	0.30%
2023/09/21	42	39.76	0	0.00	39.65	42	6,649	0.63%
2023/09/20	1	40.20	4	40.18	40.05	-3	6,625	-0.05%
2023/09/19	5	40.35	2	40.35	40.30	3	6,627	0.05%
2023/09/18	0	0.00	2	40.25	40.35	-2	6,711	-0.03%
2023/09/15	0	0.00	3	40.47	40.45	-3	6,752	-0.04%
2023/09/13	0	0.00	3	40.00	40.00	-3	6,743	-0.04%
2023/09/12	0.3	39.95	7	39.84	39.95	-6.7	6,836	-0.10%
2023/09/08	3	39.43	0	0.00	39.55	3	6,889	0.04%
2023/09/07	2.7	39.61	0	0.00	39.60	2.7	6,918	0.04%
2023/09/06	12	39.91	1	39.80	39.95	11	6,878	0.16%
2023/09/04	0	0.00	29	40.36	40.40	-29	6,866	-0.42%
2023/08/31	0.1	40.07	0	0.00	39.90	0.1	6,904	0.00%
2023/08/30	7	40.00	1	40.20	40.20	6	6,858	0.09%
2023/08/28	0	0.00	2	40.03	40.00	-2	6,858	-0.03%
2023/08/23	0	0.00	1	39.80	39.80	-1	6,882	-0.01%
2023/08/16	4	39.29	0	0.00	39.25	4	6,944	0.06%
2023/08/15	5	39.97	0	0.00	39.80	5	6,924	0.07%
2023/08/14	0	0.00	1	40.45	40.45	-1	6,912	-0.01%
2023/08/09	7	39.99	0	0.00	40.20	7	6,878	0.10%
2023/08/07	0.5	40.35	0	0.00	40.55	0.5	6,803	0.01%
2023/08/04	4	40.45	2	40.35	40.55	2	6,777	0.03%
2023/08/02	17.1	39.71	2	39.70	39.75	15.1	6,645	0.23%
2023/07/28	2	40.03	0	0.00	40.10	2	6,533	0.03%
2023/07/27	0.1	40.20	1	40.05	40.00	-0.9	6,457	-0.01%
2023/07/26	0	0.00	12	39.96	40.10	-12	6,364	-0.19%
2023/07/25	12	38.79	6	39.01	39.00	6	6,194	0.10%
2023/07/24	22.1	38.74	6	38.36	38.20	16.1	5,957	0.27%
2023/07/21	14	39.79	0	0.00	39.15	14	5,687	0.25%
2023/07/20	60	40.59	0	0.00	40.50	60	5,406	1.11%
2023/07/19	3	43.90	5	44.68	44.80	-2	4,905	-0.04%
2023/07/17	1	44.00	0	0.00	43.90	1	4,362	0.02%
2023/07/14	1	43.85	0	0.00	43.90	1	4,331	0.02%
2023/07/06	4	44.00	0.3	44.39	44.10	3.7	4,269	0.09%
2023/07/05	0	0.00	1	44.75	44.70	-1	4,219	-0.02%
2023/06/28	0.5	44.50	1	44.55	44.60	-0.5	4,159	-0.01%
2023/06/26	3	44.65	4	44.55	44.60	-1	4,172	-0.02%
2023/06/15	1	43.95	0	0.00	43.90	1	3,933	0.03%
2023/06/14	4	44.00	0	0.00	44.00	4	4,073	0.10%
2023/06/13	1	44.20	0	0.00	44.00	1	4,061	0.02%
2023/06/12	6	44.43	0.1	44.55	44.35	6	4,045	0.15%
2023/06/09	2	44.50	0	0.00	44.60	2	4,078	0.05%
2023/06/08	0	0.00	2	44.78	44.65	-2	4,129	-0.05%
2023/06/05	0	0.00	3	44.50	44.55	-3	4,293	-0.07%
2023/05/29	11	44.10	0	0.00	43.85	11	4,269	0.26%
2023/05/25	2	43.95	0	0.00	44.00	2	4,313	0.05%
2023/05/18	1	44.25	1	44.30	44.30	0	4,283	0.00%
2023/05/17	0	0.00	1	44.45	44.35	-1	4,286	-0.02%
2023/05/15	0.1	44.00	0	0.00	44.25	0.1	4,280	0.00%
2023/05/10	2	44.00	0	0.00	44.15	2	4,282	0.05%
2023/05/09	0	0.00	1	44.50	44.45	-1	4,258	-0.02%
2023/05/08	1	43.95	0	0.00	44.50	1	4,277	0.02%
2023/05/05	2	44.25	0	0.00	44.25	2	4,236	0.05%
2023/05/04	0	0.00	1	44.35	44.35	-1	4,275	-0.02%
2023/04/26	1	43.90	0	0.00	43.95	1	4,487	0.02%
2023/04/25	0	0.00	1	44.45	43.95	-1	4,484	-0.02%
2023/04/21	0	0.00	2	43.98	43.80	-2	4,388	-0.05%
2023/04/19	1	43.35	0	0.00	43.30	1	4,465	0.02%
2023/04/18	0	0.00	5	43.75	43.60	-5	4,436	-0.11%
2023/04/17	1	43.80	0	0.00	43.75	1	4,447	0.02%
2023/04/14	1	43.45	0	0.00	43.65	1	4,455	0.02%
2023/04/13	0	43.90	0	0.00	43.70	0	4,450	0.00%
2023/04/12	0.1	44.10	0	0.00	43.90	0.1	4,438	0.00%
2023/04/11	0	0.00	7	44.01	44.10	-7	4,439	-0.16%
2023/04/10	0	0.00	1	43.45	43.60	-1	4,400	-0.02%
2023/03/28	0	0.00	1	43.15	43.10	-1	5,913	-0.02%
2023/03/21	0	42.95	0	0.00	42.70	0	7,117	0.00%
2023/03/20	6	42.53	0	0.00	42.70	6	7,146	0.08%
2023/03/17	1	42.75	0	0.00	42.65	1	7,223	0.01%
2023/03/16	0	0.00	1	42.70	43.00	-1	7,078	-0.01%
2023/03/14	6.1	42.74	0	0.00	42.60	6.1	7,079	0.09%
2023/03/13	0.2	42.70	4	42.74	42.85	-3.8	7,074	-0.05%
2023/03/10	11	42.79	0	0.00	42.85	11	7,074	0.16%
2023/03/08	6.5	43.08	0	0.00	43.25	6.5	7,175	0.09%
2023/03/01	1	44.30	1	44.30	44.10	0	7,089	0.00%
2023/02/24	0	0.00	0	44.50	44.75	0	7,063	0.00%
2023/02/23	0	0.00	0	44.55	44.50	0	7,026	0.00%
2023/02/22	0	0.00	0	43.65	44.00	0	7,021	0.00%
2023/02/21	0	0.00	3	44.02	44.00	-3	7,077	-0.04%
2023/02/20	0	0.00	1	43.60	43.75	-1	7,107	-0.01%
2023/02/17	1	42.85	0	0.00	42.85	1	7,081	0.01%
2023/02/16	0	0.00	2	42.53	42.55	-2	7,193	-0.03%
2023/02/15	1	42.10	0	0.00	42.15	1	7,233	0.01%
2023/02/14	0	42.30	1	42.45	42.25	-1	7,201	-0.01%
2023/02/13	0.1	42.10	0	0.00	42.10	0.1	7,215	0.00%
2023/02/10	2	42.03	0	0.00	42.20	2	7,206	0.03%
2023/02/08	0	0.00	1.7	42.45	42.30	-1.7	7,230	-0.02%
2023/02/07	5	42.15	0	42.20	42.15	5	7,241	0.07%
2023/02/06	4	42.23	0	0.00	42.00	4	7,251	0.06%
2023/02/03	1	42.15	0	0.00	42.30	1	7,239	0.01%
2023/02/02	1	42.30	0	0.00	42.45	1	7,240	0.01%
2023/01/31	2	42.28	0	0.00	42.15	2	7,253	0.03%
2023/01/30	0	0.00	10	43.05	42.95	-10	7,195	-0.14%
2023/01/17	0	0.00	5	42.60	42.65	-5	7,103	-0.07%
2023/01/13	0	42.00	6.4	42.32	42.15	-6.4	7,047	-0.09%
2023/01/11	0.1	41.85	0	41.80	41.75	0.1	7,280	0.00%
2023/01/10	0	0.00	10	41.85	41.80	-10	7,438	-0.13%
2023/01/09	5	41.65	0	0.00	41.80	5	7,539	0.07%
2023/01/06	5	41.10	0	0.00	41.35	5	7,519	0.07%
2023/01/05	0	0.00	10	41.05	41.10	-10	7,569	-0.13%
2023/01/03	1	40.50	0	0.00	40.60	1	7,644	0.01%
2022/12/29	0	41.00	0	0.00	40.80	0	7,691	0.00%
2022/12/27	0	0.00	2	41.55	41.55	-2	7,778	-0.03%
2022/12/21	0.2	40.60	0	0.00	40.55	0.2	7,736	0.00%
2022/12/20	0.1	40.95	0	0.00	40.90	0.1	7,354	0.00%
2022/12/13	0.1	41.30	0	0.00	41.15	0.1	6,429	0.00%
2022/12/06	1	41.10	10	41.15	41.25	-9	6,911	-0.13%
2022/12/05	0	0.00	11	41.19	41.20	-11	6,924	-0.16%
2022/12/02	2	40.65	10	40.75	40.85	-8	6,928	-0.12%
2022/12/01	12	40.71	0	0.00	40.80	12	6,996	0.17%
2022/11/29	0	0.00	0	41.10	41.05	0	7,117	0.00%
2022/11/28	10.1	40.50	0.1	40.78	40.45	10	7,129	0.14%
2022/11/24	0	0.00	10	40.90	41.10	-10	7,267	-0.14%
2022/11/18	10	41.05	0	0.00	41.25	10	7,332	0.14%
2022/11/17	2	41.40	0	0.00	41.45	2	7,324	0.03%
2022/11/16	15	40.50	0	0.00	40.50	15	7,276	0.21%
2022/11/14	0.1	40.30	29	40.44	40.60	-28.9	7,216	-0.40%
2022/11/11	0	0.00	4	39.05	39.05	-4	7,144	-0.06%
2022/11/10	12	38.49	1	38.75	38.55	11	7,136	0.15%
2022/11/09	10	38.25	0	0.00	38.50	10	7,194	0.14%
2022/11/08	3	37.68	1	37.90	37.95	2	7,211	0.03%
2022/11/07	3	37.55	0	0.00	37.60	3	7,222	0.04%
2022/11/04	1	36.95	0	0.00	37.45	1	7,319	0.01%
2022/11/03	1	36.76	1	37.35	37.30	0	7,296	0.00%
2022/11/02	1	37.45	0	0.00	37.50	1	7,279	0.01%
2022/11/01	1	36.75	1.1	37.55	37.55	-0.1	7,264	0.00%
2022/10/25	1.1	36.72	1	37.15	37.15	0.1	7,472	0.00%
2022/10/21	0	0.00	1	37.65	37.50	-1	7,832	-0.01%
2022/10/20	2	36.95	1	37.00	37.10	1	8,030	0.01%
2022/10/19	0	0.00	3	38.32	37.95	-3	7,982	-0.04%
2022/10/18	0	0.00	0.3	37.75	37.70	-0.3	8,056	0.00%
2022/10/17	1	38.00	0	0.00	38.00	1	8,044	0.01%
2022/10/14	1.3	38.61	1	38.90	38.45	0.3	8,050	0.00%
2022/10/13	3	38.72	3	38.65	38.70	0	8,129	0.00%
2022/10/06	0.3	40.35	2	40.23	40.15	-1.7	8,382	-0.02%
2022/10/04	1	39.35	1	39.85	39.40	0	8,375	0.00%
2022/10/03	1.1	38.99	0	0.00	39.00	1.1	8,310	0.01%
2022/09/30	2	39.50	0	0.00	39.40	2	8,299	0.02%
2022/09/29	4	39.69	0	0.00	40.05	4	8,225	0.05%
2022/09/28	4.1	40.24	10	40.00	39.90	-5.9	8,058	-0.07%
2022/09/27	1.1	41.01	0	0.00	40.75	1.1	7,975	0.01%
2022/09/26	2.2	41.18	1	41.00	40.95	1.2	7,925	0.02%
2022/09/23	1	42.45	0	0.00	42.35	1	7,903	0.01%
2022/09/22	1.1	43.07	1	42.60	43.85	0.1	7,862	0.00%
2022/09/21	0	0.00	0	43.90	43.85	0	7,700	0.00%
2022/09/19	0	0.00	0.1	44.35	44.10	-0.1	7,403	0.00%
2022/09/16	0	0.00	1	44.30	44.20	-1	7,316	-0.01%
2022/09/15	5	44.80	0	44.70	44.85	5	7,214	0.07%
2022/09/14	0	0.00	4.1	44.59	44.30	-4.1	7,263	-0.06%
2022/09/13	0.1	44.06	0.1	44.25	44.45	0	7,393	0.00%
2022/09/12	5	44.00	0.1	44.05	44.10	4.9	7,532	0.07%
2022/09/08	0	0.00	1	43.95	44.05	-1	7,817	-0.01%
2022/09/06	0	0.00	11.1	43.02	43.45	-11.1	7,791	-0.14%
2022/09/05	0	0.00	2	42.98	42.65	-2	7,654	-0.03%
2022/09/02	10	42.20	0	0.00	42.30	10	7,556	0.13%
2022/09/01	1	42.40	0	0.00	42.35	1	7,540	0.01%
2022/08/31	0	0.00	4	43.25	43.25	-4	7,448	-0.05%
2022/08/29	2.1	42.26	0	0.00	42.45	2.1	7,381	0.03%
2022/08/26	0	0.00	0	42.75	42.80	0	7,366	0.00%
2022/08/25	0.3	42.55	1	42.40	42.65	-0.7	7,355	-0.01%
2022/08/24	0	0.00	0	42.45	42.50	0	7,319	0.00%
2022/08/23	1	42.20	0	0.00	42.55	1	7,368	0.01%
2022/08/22	0	0.00	6	42.75	42.75	-6	7,368	-0.08%
2022/08/19	0	0.00	0	42.60	42.60	0	7,376	0.00%
2022/08/18	0	0.00	0.8	42.95	42.90	-0.8	7,346	-0.01%
2022/08/17	3	42.40	1.1	42.43	42.80	1.9	7,330	0.03%
2022/08/16	0	0.00	5	42.25	42.40	-5	7,294	-0.07%
2022/08/12	0.1	42.05	10	41.85	41.95	-9.9	7,241	-0.14%
2022/08/11	0	42.10	1	42.15	42.25	-1	7,283	-0.01%
2022/08/10	5	40.95	0	0.00	41.00	5	7,214	0.07%
2022/08/09	0	0.00	3	41.25	41.25	-3	7,231	-0.04%
2022/08/05	1	40.80	3	41.00	40.95	-2	7,311	-0.03%
2022/08/04	3	40.90	3	40.70	40.70	0	7,332	0.00%
2022/08/03	4	41.09	8	41.20	41.45	-4	7,299	-0.05%
2022/08/02	1.1	41.10	0	0.00	41.40	1.1	7,281	0.02%
2022/08/01	1	41.15	0	0.00	41.35	1	7,234	0.01%
2022/07/29	2	41.18	0	0.00	41.45	2	7,210	0.03%
2022/07/28	5	40.75	0	0.00	40.50	5	7,044	0.07%
2022/07/27	13	44.56	5	44.50	44.45	8	6,806	0.12%
2022/07/26	1	44.60	0	0.00	44.65	1	6,605	0.02%
2022/07/25	0	0.00	2	44.90	44.90	-2	6,528	-0.03%
2022/07/21	0	0.00	1	44.20	44.50	-1	6,390	-0.02%
2022/07/20	1	44.05	10	44.20	44.05	-9	6,250	-0.14%
2022/07/19	0	0.00	10	43.85	44.10	-10	6,176	-0.16%
2022/07/18	0	0.00	6	43.95	43.95	-6	6,026	-0.10%
2022/07/15	8.1	43.08	0	0.00	43.00	8.1	5,991	0.14%
2022/07/14	0.1	44.10	0	0.00	44.15	0.1	5,924	0.00%
2022/07/13	0	0.00	5	44.00	44.20	-5	5,897	-0.08%
2022/07/12	0	0.00	5	43.75	43.70	-5	5,875	-0.09%
2022/07/08	5	43.80	0	0.00	43.85	5	5,876	0.09%
2022/07/06	2	43.95	0	0.00	44.10	2	5,892	0.03%
2022/07/04	8	43.60	0	0.00	43.90	8	5,812	0.14%
2022/07/01	0	0.00	14	44.09	44.20	-14	5,772	-0.24%
2022/06/30	5.2	43.80	0	0.00	43.80	5.2	5,702	0.09%
2022/06/29	2	43.60	0	0.00	43.70	2	5,685	0.04%
2022/06/28	10	43.65	1	43.85	43.65	9	5,710	0.16%
2022/06/27	0	0.00	16	44.05	44.00	-16	5,730	-0.28%
2022/06/23	3	42.70	0	0.00	42.95	3	5,696	0.05%
2022/06/22	8	43.23	4	43.43	43.60	4	5,547	0.07%
2022/06/21	1	43.30	0	0.00	43.05	1	5,378	0.02%
2022/06/20	6.3	42.57	6	42.55	42.40	0.3	5,189	0.01%
2022/06/17	4.2	42.38	1	43.00	43.45	3.2	4,975	0.06%
2022/06/16	2	43.45	0	0.00	43.10	2	4,694	0.04%
2022/06/15	13	43.32	0	0.00	43.30	13	4,782	0.27%
2022/06/13	3.1	43.60	0	0.00	43.70	3.1	4,849	0.06%
2022/06/08	0	44.75	0	0.00	44.80	0	4,909	0.00%
2022/06/07	6	44.28	0	0.00	44.20	6	4,936	0.12%
2022/06/02	1	44.30	0	0.00	44.40	1	5,039	0.02%
2022/06/01	3	44.85	2	45.10	44.80	1	5,081	0.02%
2022/05/27	0	45.05	11	45.10	45.20	-11	4,988	-0.22%
2022/05/25	0	0.00	5	44.30	44.75	-5	5,121	-0.10%
2022/05/24	1	44.11	0	0.00	44.00	1	5,152	0.02%
2022/05/20	1	43.80	1	44.00	44.00	0	5,149	0.00%
2022/05/19	7.2	43.69	0	0.00	43.65	7.2	5,152	0.14%
2022/05/18	0.6	44.71	0	0.00	44.65	0.6	5,074	0.01%
2022/05/17	1	44.80	0	0.00	44.75	1	5,056	0.02%
2022/05/16	0	0.00	1	44.90	44.95	-1	5,041	-0.02%
2022/05/13	0.1	44.85	0	0.00	45.05	0.1	5,021	0.00%
2022/05/12	0.2	44.70	2	44.68	44.40	-1.8	5,005	-0.04%
2022/05/11	2.1	45.51	2	45.55	45.30	0.1	4,990	0.00%
2022/05/10	0.2	46.10	0	0.00	46.15	0.2	4,974	0.00%
2022/05/09	0.1	46.75	1.8	46.30	46.30	-1.7	4,999	-0.03%
2022/05/05	2	47.40	0	0.00	47.45	2	5,076	0.04%
2022/05/04	1	47.30	2	47.45	47.45	-1	5,089	-0.02%
2022/04/29	0	0.00	1	48.10	48.10	-1	5,185	-0.02%
2022/04/27	0	0.00	2	47.15	47.10	-2	5,045	-0.04%
2022/04/25	0.3	47.00	0	0.00	46.90	0.3	5,021	0.01%
2022/04/20	0	0.00	1	47.25	47.35	-1	4,918	-0.02%
2022/04/19	1	46.55	0	0.00	46.95	1	4,868	0.02%
2022/04/18	1.1	46.42	0	0.00	46.55	1.1	4,870	0.02%
2022/04/15	1.1	46.85	0	0.00	46.90	1.1	4,815	0.02%
2022/04/14	1	47.20	0	0.00	47.20	1	4,803	0.02%
2022/04/13	0	47.35	0	0.00	47.50	0	4,793	0.00%
2022/04/12	1	47.60	0	0.00	47.20	1	4,759	0.02%
2022/04/11	0.2	47.76	0	0.00	47.60	0.2	4,721	0.00%
2022/04/08	2	47.88	0.2	47.95	47.80	1.8	4,698	0.04%
2022/04/07	1	47.95	0	0.00	47.95	1	4,687	0.02%
2022/04/06	1.1	48.00	1	48.00	48.45	0.1	4,635	0.00%
2022/04/01	1.7	48.11	0	0.00	48.00	1.7	4,572	0.04%
2022/03/31	0	0.00	0	48.65	48.60	0	4,523	0.00%
2022/03/29	0	0.00	1	48.40	48.40	-1	4,595	-0.02%
2022/03/28	1.1	48.00	0	0.00	48.10	1.1	4,740	0.02%
2022/03/25	0.1	48.21	0.6	48.25	48.25	-0.5	4,870	-0.01%
2022/03/24	4	48.23	3	48.42	48.45	1	5,077	0.02%
2022/03/23	0	0.00	1	48.05	48.10	-1	5,547	-0.02%
2022/03/22	0	0.00	6.2	48.44	48.30	-6.2	5,665	-0.11%
2022/03/18	0	0.00	1	48.10	47.90	-1	5,639	-0.02%
2022/03/17	0	0.00	4.5	47.95	48.00	-4.5	5,546	-0.08%
2022/03/16	1	47.20	0	0.00	47.60	1	5,446	0.02%
2022/03/15	0	0.00	10	47.15	47.30	-10	5,432	-0.18%
2022/03/14	0	0.00	6	47.18	47.20	-6	5,397	-0.11%
2022/03/11	2	46.68	1	46.50	46.70	1	5,384	0.02%
2022/03/10	0	0.00	12	46.38	46.45	-12	5,401	-0.22%
2022/03/09	5	45.81	7	45.94	45.95	-2	5,381	-0.04%
2022/03/08	1	44.75	0	0.00	44.85	1	5,397	0.02%
2022/03/07	0	0.00	1	45.35	45.50	-1	5,444	-0.02%
2022/03/04	0	0.00	1	46.00	46.00	-1	5,677	-0.02%
2022/03/03	4	46.13	0	0.00	46.20	4	5,775	0.07%
2022/03/02	0	0.00	5	46.15	46.20	-5	5,897	-0.08%
2022/03/01	0	0.00	2	46.13	46.10	-2	6,284	-0.03%
2022/02/25	2	45.13	0	0.00	45.10	2	6,461	0.03%
2022/02/24	5	45.55	1	45.40	45.55	4	6,645	0.06%
2022/02/23	0	0.00	2	45.85	45.90	-2	6,620	-0.03%
2022/02/22	2	45.58	1	45.65	45.75	1	6,639	0.02%
2022/02/21	0	0.00	2	45.80	45.95	-2	6,681	-0.03%
2022/02/17	1	45.45	0	0.00	45.70	1	6,763	0.01%
2022/02/15	1	45.10	0	0.00	45.00	1	6,848	0.01%
2022/02/11	1	45.25	0	0.00	45.50	1	6,892	0.01%
2022/02/10	1	45.00	1	45.30	45.30	0	6,861	0.00%
2022/02/09	0	0.00	0.1	45.00	45.20	-0.1	6,866	0.00%
2022/02/07	0	0.00	1	44.80	44.80	-1	6,799	-0.01%
2022/01/25	2	43.95	0	0.00	44.15	2	6,725	0.03%
2022/01/24	0.5	44.30	0	0.00	44.65	0.5	6,700	0.01%
2022/01/21	0	0.00	2	44.30	44.50	-2	6,705	-0.03%
2022/01/20	1	44.50	0	0.00	44.35	1	6,679	0.01%
2022/01/19	0	0.00	1	44.60	44.40	-1	6,741	-0.01%
2022/01/18	0	0.00	1	44.60	44.55	-1	6,782	-0.01%
2022/01/17	1	44.40	0	0.00	44.40	1	6,779	0.01%
2022/01/14	0	0.00	1	44.50	44.60	-1	6,841	-0.01%
2022/01/13	7	44.45	1	44.65	44.40	6	6,928	0.09%
2022/01/12	0	0.00	11	44.26	44.40	-11	6,982	-0.16%
2022/01/10	2	44.20	0	0.00	44.30	2	7,035	0.03%
2022/01/07	1	44.10	1	44.20	44.30	0	7,076	0.00%
2022/01/06	0	43.85	0	0.00	44.10	0	7,082	0.00%
2022/01/04	1.2	43.85	0	0.00	43.80	1.2	7,165	0.02%
2022/01/03	4	43.95	0	0.00	44.00	4	7,163	0.06%
2021/12/30	1	44.20	11	44.25	44.30	-10	7,237	-0.14%
2021/12/28	5	44.15	10	44.10	44.20	-5	7,408	-0.07%
2021/12/27	11	44.13	0	0.00	44.15	11	7,488	0.15%
2021/12/24	0	44.20	0	0.00	44.25	0	7,594	0.00%
2021/12/23	0	0.00	16	44.29	44.30	-16	7,666	-0.21%
2021/12/22	0	0.00	3	44.05	43.90	-3	7,640	-0.04%
2021/12/21	0	0.00	2	43.88	43.75	-2	7,525	-0.03%
2021/12/20	0	0.00	6	43.67	43.40	-6	7,443	-0.08%
2021/12/17	1	42.90	2	43.30	42.95	-1	7,317	-0.01%
2021/12/16	20	42.92	0	0.00	42.95	20	6,964	0.29%
2021/12/15	0	0.00	1	43.40	43.40	-1	7,026	-0.01%
2021/12/14	10	43.05	0	0.00	43.05	10	7,593	0.13%
2021/12/13	4	43.29	0	0.00	43.00	4	7,641	0.05%
2021/12/10	0	0.00	2	43.40	43.45	-2	7,685	-0.03%
2021/12/08	1	43.40	0	0.00	43.50	1	7,912	0.01%
2021/12/06	0	0.00	4	43.15	43.15	-4	7,900	-0.05%
2021/12/03	2	42.90	1	42.90	42.75	1	7,906	0.01%
2021/12/02	2	42.13	2	42.20	42.40	0	7,916	0.00%
2021/12/01	7	42.14	0	0.00	42.35	7	7,893	0.09%
2021/11/30	3	42.62	2	42.90	42.00	1	7,801	0.01%
2021/11/26	4	42.14	2	42.05	42.25	2	7,690	0.03%
2021/11/25	18	42.47	3.5	42.66	42.35	14.5	7,640	0.19%
2021/11/24	21	43.37	2	43.35	43.35	19	7,303	0.26%
2021/11/23	20	43.86	1	44.00	44.10	19	7,119	0.27%
2021/11/22	4	44.74	0	0.00	44.70	4	6,948	0.06%
2021/11/19	10	44.75	0	0.00	45.05	10	6,982	0.14%
2021/11/18	3	44.58	0	0.00	44.70	3	6,995	0.04%
2021/11/17	4	44.93	0	0.00	44.90	4	6,971	0.06%
2021/11/15	1	45.50	0	0.00	45.25	1	7,160	0.01%
2021/11/12	0	0.00	24	45.41	45.55	-24	7,296	-0.33%
2021/11/11	0	0.00	2	45.20	45.30	-2	7,452	-0.03%
2021/11/10	1	44.60	0	0.00	44.80	1	7,604	0.01%
2021/11/09	1	44.65	0	0.00	44.80	1	7,684	0.01%
2021/11/08	0	44.80	0	0.00	44.90	0	7,761	0.00%
2021/11/05	1	44.60	0	0.00	44.80	1	7,880	0.01%
2021/11/04	0	0.00	0.5	44.55	44.50	-0.5	7,989	-0.01%
2021/11/01	1	44.05	0	0.00	44.20	1	9,889	0.01%
2021/10/29	3	44.30	5	44.40	44.30	-2	10,272	-0.02%
2021/10/28	2	44.40	0	0.00	44.35	2	10,635	0.02%
2021/10/27	5	44.29	0	0.00	44.30	5	10,946	0.05%
2021/10/26	1	44.65	0	0.00	44.50	1	11,126	0.01%
2021/10/21	10	44.70	1	44.90	44.60	9	11,537	0.08%
2021/10/20	4	44.68	0	0.00	44.75	4	11,540	0.03%
2021/10/19	6	45.14	0	0.00	45.15	6	11,564	0.05%
2021/10/18	3	45.50	0	0.00	45.45	3	11,571	0.03%
2021/10/13	10.3	45.36	0	0.00	45.40	10.3	11,712	0.09%
2021/10/05	1	44.90	0	0.00	45.30	1	11,992	0.01%
2021/10/04	0	45.35	3	45.55	45.45	-3	12,199	-0.02%
2021/09/30	2	45.63	0	0.00	45.60	2	12,648	0.02%
2021/09/28	1	46.20	0	0.00	46.35	1	12,739	0.01%
2021/09/24	0.1	46.55	0	0.00	46.45	0.1	12,781	0.00%
2021/09/23	0	0.00	5	46.30	46.15	-5	12,802	-0.04%
2021/09/22	0.2	45.45	1	45.55	45.60	-0.9	12,728	-0.01%
2021/09/17	6	45.25	0	0.00	45.00	6	12,631	0.05%
2021/09/15	2	46.40	2	46.15	46.35	0	12,235	0.00%
2021/09/14	3.2	46.17	5	46.39	46.50	-1.8	12,364	-0.01%
2021/09/13	0	0.00	2	45.60	45.90	-2	12,543	-0.02%
2021/09/10	1	44.80	0	0.00	44.95	1	12,540	0.01%
2021/09/07	0	45.00	0	0.00	45.15	0	12,851	0.00%
2021/09/06	0	44.90	1	45.00	44.90	-1	12,856	-0.01%
2021/09/02	2	45.05	0	0.00	44.85	2	12,909	0.02%
2021/09/01	0	45.05	2	45.33	45.65	-2	12,873	-0.02%
2021/08/31	1	44.55	0	0.00	44.90	1	12,807	0.01%
2021/08/30	1	44.55	1	44.60	44.70	0	12,887	0.00%
2021/08/25	5	43.94	1	44.25	43.95	4	13,179	0.03%
2021/08/24	0	0.00	1	43.80	43.80	-1	13,181	-0.01%
2021/08/23	1	43.80	0	0.00	43.60	1	13,450	0.01%
2021/08/20	0	0.00	1	43.05	43.00	-1	13,560	-0.01%
2021/08/19	3	43.43	0	0.00	43.35	3	13,576	0.02%
2021/08/18	1	43.90	0	0.00	44.10	1	13,481	0.01%
2021/08/17	10.5	43.95	0	0.00	43.75	10.5	13,358	0.08%
2021/08/16	9	44.69	0	0.00	44.60	9	13,185	0.07%
2021/08/13	3	45.60	0	0.00	45.60	3	13,220	0.02%
2021/08/12	1	45.70	2	45.80	45.75	-1	13,236	-0.01%
2021/08/11	6	45.38	1	45.55	45.60	5	13,278	0.04%
2021/08/10	1	45.50	2	45.60	45.55	-1	13,322	-0.01%
2021/08/09	3	45.90	5	45.85	45.85	-2	13,401	-0.01%
2021/08/06	14	46.25	0	0.00	46.05	14	13,317	0.11%
2021/08/05	24	46.34	200	46.82	46.35	-176	13,269	-1.33%	大賣/鉅額交易
2021/08/04	211	51.94	2	51.80	51.90	209	12,479	1.67%	大買/鉅額交易
2021/08/03	10	51.80	0	0.00	52.10	10	12,408	0.08%
2021/08/02	11	51.60	0	0.00	51.80	11	12,169	0.09%
2021/07/30	1	51.80	0	0.00	51.80	1	11,948	0.01%
2021/07/29	11	52.27	0	0.00	52.40	11	11,920	0.09%
2021/07/28	4	51.98	1	52.70	52.10	3	11,887	0.03%
2021/07/27	1	52.70	1	53.00	53.00	0	11,895	0.00%
2021/07/26	2	53.50	0	0.00	53.10	2	11,977	0.02%
2021/07/21	1	51.80	4	52.28	52.50	-3	12,201	-0.02%
2021/07/20	0	0.00	1	52.20	52.00	-1	12,290	-0.01%
2021/07/16	0	0.00	5	51.90	52.00	-5	13,083	-0.04%
2021/07/15	5	51.90	0	0.00	51.90	5	13,526	0.04%
2021/07/14	5	52.50	2	52.60	52.50	3	13,811	0.02%
2021/07/13	1	52.60	0	0.00	52.60	1	13,914	0.01%
2021/07/12	0	0.00	5	52.90	52.70	-5	13,897	-0.04%
2021/07/09	0.1	52.80	1	52.80	52.80	-0.9	14,021	-0.01%
2021/07/08	3	52.60	25	52.81	53.00	-22	13,910	-0.16%
2021/07/07	3	51.60	5.4	51.36	51.70	-2.4	13,787	-0.02%
2021/07/06	0	0.00	7	51.00	51.00	-7	13,683	-0.05%
2021/07/05	0	0.00	8	51.03	51.00	-8	13,593	-0.06%
2021/07/02	2	50.60	0	0.00	50.50	2	13,581	0.01%
2021/06/30	2	50.90	0.1	51.00	50.70	1.9	13,613	0.01%
2021/06/28	5	50.90	0	0.00	50.90	5	13,734	0.04%
2021/06/25	1	50.50	0	0.00	50.60	1	13,714	0.01%
2021/06/24	1	50.40	0.3	50.70	50.30	0.8	13,678	0.01%
2021/06/23	11	50.58	1	51.20	50.50	10	13,718	0.07%
2021/06/22	7	51.04	17	50.75	50.80	-10	13,538	-0.07%
2021/06/21	1	49.95	15	50.20	50.00	-14	13,225	-0.11%
2021/06/18	33	50.66	0	0.00	50.40	33	13,154	0.25%
2021/06/15	0	0.00	1	50.70	50.70	-1	13,161	-0.01%
2021/06/11	0	0.00	3	50.63	50.70	-3	13,164	-0.02%
2021/06/09	3	50.57	0	0.00	50.60	3	13,056	0.02%
2021/06/08	4	50.90	0	0.00	50.90	4	12,995	0.03%
2021/06/04	2	51.25	0	0.00	51.40	2	12,861	0.02%
2021/06/03	12	51.58	5	52.02	51.80	7	12,799	0.05%
2021/06/02	11	51.40	0	0.00	51.90	11	12,694	0.09%
2021/05/31	0	0.00	1	51.80	51.90	-1	12,498	-0.01%
2021/05/28	2.1	50.16	0	0.00	50.40	2.1	12,277	0.02%
2021/05/27	2	50.25	0	0.00	50.20	2	12,195	0.02%
2021/05/26	0.3	50.10	0	0.00	50.10	0.3	12,238	0.00%
2021/05/24	0	0.00	3	50.30	50.30	-3	12,192	-0.02%
2021/05/21	1	51.60	0	0.00	50.60	1	12,257	0.01%
2021/05/20	0	0.00	1	49.95	50.10	-1	12,231	-0.01%
2021/05/18	0	0.00	2.3	49.59	49.95	-2.3	12,155	-0.02%
2021/05/17	2	47.85	8	47.93	48.45	-6	12,062	-0.05%
2021/05/14	14	48.84	0	0.00	49.00	14	11,864	0.12%
2021/05/12	5	48.98	4	48.76	48.55	1	11,431	0.01%
2021/05/11	16	50.48	0	0.00	50.10	16	10,915	0.15%
2021/05/10	3.3	50.80	6	50.70	50.90	-2.7	10,572	-0.03%
2021/05/07	0	0.00	3	50.60	50.30	-3	10,486	-0.03%
2021/05/06	0	0.00	9	50.17	50.40	-9	10,473	-0.09%
2021/05/05	0.3	49.35	24	49.61	49.30	-23.7	10,288	-0.23%
2021/05/04	27	48.65	3	48.58	48.55	24	10,187	0.24%
2021/05/03	6	49.60	1	49.60	49.60	5	9,910	0.05%
2021/04/29	8	49.99	0	0.00	49.95	8	9,850	0.08%
2021/04/28	6.5	50.16	0	0.00	50.20	6.5	9,744	0.07%
2021/04/27	1	50.60	1.3	50.52	50.30	-0.3	9,655	0.00%
2021/04/26	0	0.00	48	50.20	50.80	-48	9,515	-0.50%
2021/04/23	0.2	50.20	1.3	50.38	50.20	-1	9,403	-0.01%
2021/04/22	7	53.20	1	53.50	51.60	6	9,290	0.06%
2021/04/21	8	52.03	2.3	51.32	52.20	5.7	8,729	0.07%
2021/04/20	4.3	50.86	2	50.50	50.70	2.3	8,278	0.03%
2021/04/19	2	49.48	5	49.75	50.00	-3	7,927	-0.04%
2021/04/16	0	0.00	1	48.55	48.95	-1	7,718	-0.01%
2021/04/15	1	48.90	8	48.27	48.30	-7	7,601	-0.09%
2021/04/14	5	47.40	0	0.00	47.40	5	7,401	0.07%
2021/04/13	0	0.00	2	47.58	47.35	-2	7,295	-0.03%
2021/04/09	1	46.70	0	0.00	46.70	1	6,989	0.01%
2021/04/07	0	0.00	2	47.10	47.00	-2	6,870	-0.03%
2021/03/31	2	47.45	0	0.00	47.80	2	6,566	0.03%
2021/03/30	2	46.85	3.4	46.76	46.80	-1.4	6,465	-0.02%
2021/03/29	2	46.55	5	46.80	46.80	-3	6,422	-0.05%
2021/03/26	3	46.47	2	46.70	46.50	1	6,376	0.02%
2021/03/25	0	0.00	15	45.85	46.00	-15	6,283	-0.24%
2021/03/23	0.5	45.65	0	0.00	45.95	0.5	6,426	0.01%
2021/03/22	1	45.10	4.3	45.86	45.80	-3.3	6,406	-0.05%
2021/03/19	0	0.00	5	44.00	44.40	-5	6,194	-0.08%
2021/03/18	0	0.00	11.4	44.59	44.35	-11.4	6,098	-0.19%
2021/03/17	0	0.00	5	44.05	44.00	-5	6,039	-0.08%
2021/03/16	2	43.75	6	44.10	44.05	-4	6,002	-0.07%
2021/03/15	0	0.00	4	44.08	43.75	-4	6,023	-0.07%
2021/03/11	15	43.97	2	44.08	43.90	13	6,049	0.21%
2021/03/10	1	43.85	3	43.95	43.75	-2	6,056	-0.03%
2021/03/09	1	43.85	0	0.00	43.90	1	6,065	0.02%
2021/03/05	48	43.10	0	0.00	43.15	48	5,986	0.80%
2021/03/04	1	42.70	6	43.04	43.20	-5	6,171	-0.08%
2021/03/02	0.3	43.05	0	0.00	42.50	0.3	6,027	0.01%
2021/02/26	1	42.45	0	0.00	42.65	1	5,967	0.02%
2021/02/25	0.1	42.85	0	0.00	43.30	0.1	5,802	0.00%
2021/02/23	0	0.00	1	43.00	43.00	-1	5,737	-0.02%
2021/02/22	1	42.90	9	42.59	42.75	-8	5,668	-0.14%
2021/02/19	0	0.00	3	41.35	41.80	-3	5,502	-0.05%
2021/02/18	0	41.45	0	0.00	41.25	0	5,475	0.00%
2021/02/05	3	40.80	0	0.00	40.90	3	5,433	0.06%
2021/02/04	1	40.70	0	0.00	40.70	1	5,499	0.02%
2021/02/03	0	0.00	2	40.83	41.05	-2	5,632	-0.04%
2021/02/01	1	40.55	1	40.55	40.45	0	5,633	0.00%
2021/01/29	4	40.23	1	40.10	40.00	3	5,625	0.05%
2021/01/28	2.7	40.44	0	0.00	40.35	2.7	5,566	0.05%
2021/01/27	1	40.55	4.6	40.64	40.50	-3.6	5,512	-0.07%
2021/01/26	2	40.50	0	0.00	40.55	2	5,524	0.04%
2021/01/25	2	41.00	0	0.00	40.85	2	5,507	0.04%
2021/01/22	11	40.65	0.1	40.90	40.75	10.9	5,522	0.20%
2021/01/21	3	41.18	0	0.00	41.05	3	5,465	0.05%
2021/01/20	0.5	41.40	0	0.00	41.45	0.5	5,505	0.01%
2021/01/19	1	42.00	0	0.00	42.15	1	5,389	0.02%
2021/01/15	4	41.91	0	0.00	41.80	4	5,318	0.08%
2021/01/14	4	42.58	0	0.00	42.55	4	5,250	0.08%
2021/01/13	0	0.00	1	42.90	42.90	-1	5,218	-0.02%
2021/01/12	5	42.95	0	0.00	42.90	5	5,230	0.10%
2021/01/11	4	43.13	0	0.00	43.25	4	5,241	0.08%
2021/01/06	0	0.00	5	43.12	43.15	-5	5,240	-0.10%
2020/12/29	0	0.00	25	43.05	43.20	-25	5,246	-0.48%
2020/12/28	0	0.00	1.4	42.90	43.05	-1.4	5,247	-0.03%
2020/12/23	0	0.00	25	42.29	42.25	-25	5,206	-0.48%
2020/12/22	51	42.73	25	42.95	42.70	26	5,163	0.50%
2020/12/21	25	42.80	25	43.20	43.05	0	5,223	0.00%
2020/12/18	6	42.50	0	0.00	42.50	6	5,168	0.12%
2020/12/17	30	42.85	0	0.00	42.80	30	5,127	0.59%
2020/12/16	0	0.00	9	43.69	43.85	-9	5,058	-0.18%
2020/12/15	0	0.00	1	42.85	42.95	-1	5,081	-0.02%
2020/12/14	2	42.80	0	0.00	42.80	2	5,079	0.04%
2020/12/11	1.3	43.51	0	0.00	43.10	1.3	5,063	0.03%
2020/12/09	0.1	43.90	0	0.00	43.90	0.1	5,078	0.00%
2020/12/08	0	0.00	1	44.10	44.00	-1	5,048	-0.02%
2020/12/04	0	0.00	70	43.98	43.95	-70	5,006	-1.40%
2020/12/03	53.1	43.54	0	0.00	43.60	53.1	4,959	1.07%
2020/12/02	18	43.25	0	0.00	43.25	18	4,938	0.36%
2020/11/30	5	43.30	1	43.90	43.30	4	5,032	0.08%
2020/11/27	1.3	43.91	20	44.00	44.10	-18.7	4,964	-0.38%
2020/11/26	1	43.70	0	0.00	44.00	1	5,023	0.02%
2020/11/25	3	43.70	0	0.00	43.70	3	5,101	0.06%
2020/11/24	1	43.75	0	0.00	43.75	1	5,153	0.02%
2020/11/23	0	0.00	2	44.10	44.15	-2	5,153	-0.04%
2020/11/20	0	0.00	1	44.00	44.10	-1	5,174	-0.02%
2020/11/18	0.1	44.40	2	44.60	44.50	-1.9	5,247	-0.04%
2020/11/17	0.1	44.15	6	44.04	44.40	-6	5,292	-0.11%
2020/11/16	0	0.00	6	43.98	43.95	-6	5,341	-0.11%
2020/11/12	0	0.00	12	43.63	43.70	-12	5,598	-0.21%
2020/11/11	0	0.00	4	43.33	43.65	-4	5,728	-0.07%
2020/11/10	0	0.00	2	42.25	42.25	-2	5,651	-0.04%
2020/11/09	0	0.00	1	42.20	42.00	-1	5,654	-0.02%
2020/11/04	0	0.00	3	42.20	42.20	-3	5,803	-0.05%
2020/10/30	0	0.00	0.3	41.20	41.15	-0.3	6,007	0.00%
2020/10/29	6	41.00	0	0.00	41.00	6	6,036	0.10%
2020/10/28	0.1	41.30	1	41.80	41.90	-0.9	6,086	-0.01%
2020/10/16	0	0.00	1	40.70	40.55	-1	7,492	-0.01%
2020/10/14	2	40.35	0	0.00	40.30	2	8,023	0.02%
2020/10/13	2	40.50	0	0.00	40.55	2	8,126	0.02%
2020/10/12	1	40.70	0	0.00	40.70	1	8,301	0.01%
2020/10/08	6	41.04	0	0.00	41.10	6	8,409	0.07%
2020/09/25	0	0.00	2	40.85	40.80	-2	9,246	-0.02%
2020/09/24	2	40.45	0	0.00	40.20	2	9,298	0.02%
2020/09/16	0	0.00	1	42.75	42.80	-1	9,691	-0.01%
2020/09/11	0	0.00	1	42.15	42.20	-1	10,016	-0.01%
2020/09/09	0	0.00	6	42.50	42.60	-6	10,222	-0.06%
2020/09/04	1	41.85	0	0.00	41.70	1	10,346	0.01%
2020/09/03	3	42.00	0	0.00	41.75	3	10,357	0.03%
2020/09/02	8	41.51	0	0.00	41.60	8	10,356	0.08%
2020/08/31	0	0.00	4	42.90	42.50	-4	10,251	-0.04%
2020/08/28	6	42.74	1	42.50	42.45	5	10,255	0.05%
2020/08/20	0	0.00	2	42.20	42.25	-2	10,332	-0.02%
2020/08/19	2	43.43	1	43.65	43.15	1	10,235	0.01%
2020/08/18	0	0.00	6.1	43.00	43.30	-6.1	10,122	-0.06%
2020/08/17	31	41.65	31	41.87	42.50	0	9,938	0.00%
2020/08/14	1	41.30	1	41.65	41.50	0	9,800	0.00%
2020/08/12	0	0.00	1	40.70	40.75	-1	9,859	-0.01%
2020/08/06	6	41.00	0	0.00	41.05	6	9,862	0.06%
2020/08/05	10	40.85	1	40.95	40.85	9	9,848	0.09%
2020/08/03	1	40.05	3	40.05	40.00	-2	9,814	-0.02%
2020/07/31	8	39.99	5	39.95	39.95	3	9,749	0.03%
2020/07/30	4	39.81	0	0.00	40.00	4	9,681	0.04%
2020/07/29	3	40.12	0	0.00	39.65	3	9,649	0.03%
2020/07/28	1	39.95	0	0.00	39.80	1	9,557	0.01%
2020/07/27	2	40.88	0	0.00	40.70	2	9,504	0.02%
2020/07/24	1	41.90	0	0.00	41.85	1	9,416	0.01%
2020/07/23	20	41.95	0	0.00	41.90	20	9,392	0.21%
2020/07/22	1	46.35	0	0.00	46.30	1	8,867	0.01%
2020/07/20	0	0.00	5	45.60	45.50	-5	8,305	-0.06%
2020/07/16	6	45.83	0	0.00	45.40	6	8,127	0.07%
2020/07/15	0	0.00	7	46.50	46.40	-7	7,954	-0.09%
2020/07/13	10	46.50	1	46.30	46.40	9	7,835	0.11%
2020/07/10	1	46.05	0	0.00	46.30	1	7,797	0.01%
2020/07/07	0	0.00	1	45.70	45.75	-1	7,485	-0.01%
2020/06/24	1	43.55	5	43.70	43.45	-4	7,611	-0.05%
2020/06/22	1	43.45	0	0.00	43.20	1	7,638	0.01%
2020/06/18	5	43.10	0	0.00	43.35	5	7,514	0.07%
2020/06/17	12	43.32	0	0.00	43.40	12	7,581	0.16%
2020/06/16	10	43.60	0	0.00	43.90	10	7,626	0.13%
2020/05/22	1	43.85	0	0.00	43.90	1	9,573	0.01%
2020/05/18	0	0.00	6	43.26	43.60	-6	9,637	-0.06%
2020/05/12	0	0.00	1	44.50	44.20	-1	9,677	-0.01%
2020/05/11	0	0.00	0.1	44.50	44.50	-0.1	9,678	0.00%
2020/05/08	0	0.00	1	44.05	44.00	-1	9,653	-0.01%
2020/05/07	0	0.00	2	43.30	43.60	-2	9,620	-0.02%
2020/05/04	2	43.05	0	0.00	43.05	2	9,786	0.02%
2020/04/30	0	0.00	6	43.77	43.90	-6	9,867	-0.06%
2020/04/29	0	0.00	8	42.85	42.95	-8	9,944	-0.08%
2020/04/27	6	42.28	1	42.25	42.25	5	10,494	0.05%
2020/04/24	2	41.45	0	0.00	41.70	2	10,487	0.02%
2020/04/23	5	41.40	0	0.00	41.60	5	10,479	0.05%
2020/04/22	1	41.45	0	0.00	41.55	1	10,401	0.01%
2020/04/21	5	42.60	0	0.00	42.25	5	10,405	0.05%
2020/04/20	0.1	43.30	0	0.00	43.35	0.1	10,376	0.00%
2020/04/17	0.6	43.50	6	43.50	43.50	-5.4	10,436	-0.05%
2020/04/15	0.4	43.15	0	0.00	43.35	0.4	10,336	0.00%
2020/04/14	5	42.70	5	42.80	42.70	0	10,303	0.00%
2020/04/13	0	0.00	1	41.90	41.90	-1	10,296	-0.01%
2020/04/09	0	0.00	1	41.60	42.00	-1	10,474	-0.01%
2020/04/08	0	0.00	4	41.29	42.00	-4	10,466	-0.04%
2020/04/07	4	39.66	0	0.00	39.90	4	10,282	0.04%
2020/04/06	4	38.85	0	0.00	39.05	4	10,324	0.04%
2020/04/01	9	38.73	0	0.00	38.60	9	10,306	0.09%
2020/03/30	0	0.00	2	39.40	39.10	-2	10,235	-0.02%
2020/03/27	7	38.80	0	0.00	38.70	7	10,350	0.07%
2020/03/26	5	39.05	6	39.00	38.80	-1	10,427	-0.01%
2020/03/25	3	40.20	0	0.00	39.20	3	10,617	0.03%
2020/03/19	2	36.00	0	0.00	35.65	2	10,417	0.02%
2020/03/18	2	38.00	0	0.00	37.50	2	10,315	0.02%
2020/03/16	2	40.00	0	0.00	39.80	2	10,261	0.02%
2020/03/13	0	0.00	1	39.00	41.00	-1	10,129	-0.01%
2020/03/09	0	0.00	1	43.30	43.20	-1	9,659	-0.01%
2020/03/05	1	43.60	0	0.00	43.55	1	9,738	0.01%
2020/03/04	0	0.00	0.2	43.40	43.40	-0.2	9,816	0.00%
2020/03/03	2	43.53	0	0.00	43.10	2	9,770	0.02%
2020/02/26	2	44.20	0	0.00	44.30	2	9,576	0.02%
2020/02/20	0	0.00	1	46.15	46.15	-1	9,598	-0.01%
2020/02/06	0	0.00	16	45.60	45.95	-16	9,857	-0.16%
2020/02/05	4	45.45	0	0.00	45.10	4	9,833	0.04%
2020/02/04	2	44.98	1	45.15	45.50	1	9,720	0.01%
2020/01/13	0	0.00	2	49.00	48.95	-2	9,156	-0.02%
2020/01/09	0	0.00	1	49.00	48.95	-1	9,330	-0.01%
2020/01/07	0	0.00	1	48.20	48.35	-1	9,292	-0.01%
2020/01/02	0	0.00	0.9	48.70	48.90	-0.9	9,097	-0.01%
2019/12/31	0	0.00	1	48.25	47.95	-1	8,981	-0.01%
2019/12/30	1	48.65	11	48.34	48.15	-10	8,980	-0.11%
2019/12/27	31	47.20	30	47.45	47.70	1	8,848	0.01%
2019/12/19	0	0.00	0	47.65	47.70	0	8,222	0.00%
2019/12/13	0	0.00	1.3	47.56	47.40	-1.3	8,195	-0.02%
2019/12/12	0	0.00	1	47.45	47.45	-1	8,048	-0.01%
2019/12/09	0	46.10	0	0.00	46.35	0	7,881	0.00%
2019/12/06	0	0.00	1	46.30	46.45	-1	7,852	-0.01%
2019/12/05	0	45.80	0	0.00	45.80	0	7,814	0.00%
2019/11/25	0	0.00	201	46.07	46.15	-201	7,539	-2.67%	大賣/鉅額交易
2019/11/22	0	0.00	1	46.25	46.45	-1	7,549	-0.01%
2019/11/21	100	45.99	0.1	46.10	46.15	99.9	7,518	1.33%
2019/11/20	0	0.00	116	46.08	46.20	-116	7,419	-1.56%	大賣/鉅額交易
2019/11/19	215	44.50	0	0.00	45.05	215	7,151	3.01%	大買/鉅額交易
2019/11/18	1	44.80	1	45.00	44.85	0	7,071	0.00%
2019/11/15	1	44.55	1	44.50	44.75	0	6,977	0.00%
2019/11/13	0	0.00	1	43.10	42.85	-1	6,858	-0.01%
2019/11/11	0	0.00	101	42.70	42.80	-101	7,016	-1.44%	大賣/鉅額交易
2019/11/07	3	43.12	0	0.00	43.15	3	7,056	0.04%
2019/11/06	100	43.15	0	0.00	43.10	100	7,102	1.41%
2019/10/28	0.3	43.50	0	0.00	43.50	0.3	7,115	0.00%
2019/10/25	1	43.65	1	43.70	43.70	0	7,146	0.00%
2019/10/21	0.1	44.15	0	0.00	44.20	0.1	7,765	0.00%
2019/10/18	1.3	43.62	0	0.00	43.50	1.3	7,825	0.02%
2019/10/17	0	0.00	4	43.20	43.40	-4	7,793	-0.05%
2019/10/16	4	42.75	0	0.00	42.75	4	7,753	0.05%
2019/10/14	1	42.60	1	42.80	42.90	0	7,831	0.00%
2019/10/04	3	41.93	0	0.00	42.05	3	8,578	0.03%
2019/09/23	1	43.40	0	0.00	43.15	1	8,802	0.01%
2019/09/18	0	0.00	1	44.10	44.00	-1	8,805	-0.01%
2019/09/17	0	0.00	5	44.00	44.00	-5	8,786	-0.06%
2019/09/16	0	0.00	1	44.40	44.25	-1	8,897	-0.01%
2019/09/12	5	43.90	0	0.00	43.80	5	8,903	0.06%
2019/09/11	1	43.30	0	0.00	43.65	1	8,937	0.01%
2019/09/04	0	0.00	1	44.25	44.05	-1	8,861	-0.01%
2019/09/03	0	0.00	5	44.30	44.30	-5	8,927	-0.06%
2019/08/30	0	0.00	1	43.00	43.00	-1	8,811	-0.01%
2019/08/29	2	42.10	2	42.25	42.15	0	8,775	0.00%
2019/08/23	0	0.00	1	42.35	42.50	-1	9,011	-0.01%
2019/08/15	0	0.00	21	41.75	41.80	-21	9,144	-0.23%
2019/08/14	21	40.85	0	0.00	41.35	21	9,127	0.23%
2019/08/12	5	41.00	0	0.00	41.00	5	9,418	0.05%
2019/08/05	1	41.50	1	41.25	41.20	0	9,598	0.00%
2019/08/02	0	0.00	30	41.10	41.00	-30	9,556	-0.31%
2019/08/01	1	41.50	0	0.00	41.40	1	9,485	0.01%
2019/07/31	10	42.15	0	0.00	41.80	10	9,412	0.11%
2019/07/30	0	0.00	1	42.10	42.10	-1	9,369	-0.01%
2019/07/29	30	42.18	0	0.00	42.15	30	9,330	0.32%
2019/07/26	1	42.20	0	0.00	42.25	1	9,296	0.01%
2019/07/25	2	42.03	5	42.55	42.10	-3	9,293	-0.03%
2019/07/24	6	43.08	0	0.00	42.90	6	9,150	0.07%
2019/07/23	2	46.45	0	0.00	46.80	2	8,840	0.02%
2019/07/22	0.5	46.30	0	0.00	46.35	0.5	8,623	0.01%
2019/07/19	3	46.30	30	46.60	46.20	-27	8,487	-0.32%
2019/07/12	31	45.74	0	0.00	46.10	31	8,407	0.37%
2019/07/10	0	0.00	1	48.50	48.50	-1	7,895	-0.01%
2019/06/25	0	0.00	6	47.18	47.30	-6	8,220	-0.07%
2019/06/19	0	0.00	1	47.20	47.40	-1	8,616	-0.01%
2019/06/14	0	0.00	1	46.05	46.35	-1	8,916	-0.01%
2019/06/05	0	0.00	21	45.75	45.65	-21	9,188	-0.23%
2019/05/31	0	0.00	1	45.00	45.10	-1	9,022	-0.01%
2019/05/22	0	0.00	50	44.00	43.90	-50	9,000	-0.56%
2019/05/21	0	0.00	100	44.27	44.40	-100	9,103	-1.10%
2019/05/20	50	43.90	0	0.00	44.00	50	8,995	0.56%
2019/05/17	100	43.44	4	43.60	43.75	96	8,910	1.08%
2019/05/16	2	42.75	11	42.45	42.65	-9	8,716	-0.10%
2019/05/15	11	41.08	0	0.00	40.90	11	8,488	0.13%
2019/05/14	0	0.00	5	41.00	41.00	-5	8,615	-0.06%
2019/05/13	1	41.80	0	0.00	41.40	1	8,612	0.01%
2019/05/09	20	41.80	20	42.05	41.85	0	8,817	0.00%
2019/05/08	0	0.00	1	41.90	42.05	-1	8,908	-0.01%
2019/05/07	1	41.70	1	42.10	42.10	0	8,984	0.00%
2019/05/06	0	0.00	2	41.73	41.60	-2	9,016	-0.02%
2019/05/03	0	0.00	1	42.30	42.35	-1	9,044	-0.01%
2019/05/02	2	42.10	0.3	41.85	42.05	1.7	9,095	0.02%
2019/04/29	0	0.00	2	41.50	41.50	-2	9,114	-0.02%
2019/04/26	2	40.85	0	0.00	41.10	2	9,178	0.02%
2019/04/24	0	0.00	0.2	40.70	40.90	-0.2	9,213	0.00%
2019/04/22	0	0.00	0.3	40.60	40.60	-0.3	9,219	0.00%
2019/04/16	0	0.00	1	41.65	41.75	-1	9,363	-0.01%
2019/04/11	0.1	41.45	1	41.70	41.65	-0.9	9,363	-0.01%
2019/04/09	0.1	41.15	1	41.25	41.30	-0.9	9,145	-0.01%
2019/04/03	0	0.00	1	41.50	41.30	-1	9,000	-0.01%
2019/04/02	0	0.00	1	41.00	41.25	-1	8,939	-0.01%
2019/04/01	6.2	40.58	1	40.40	40.50	5.2	8,800	0.06%
2019/03/29	1	40.10	203	39.59	40.10	-202	8,582	-2.35%	大賣/鉅額交易
2019/03/28	61	39.75	2	39.70	39.85	59	8,537	0.69%
2019/03/27	167	39.31	25	39.40	39.40	142	8,400	1.69%	大買/鉅額交易
2019/03/26	32	39.15	102	39.75	40.00	-70	8,306	-0.84%	大賣/
2019/03/25	97	39.13	25	39.55	40.00	72	8,302	0.87%
2019/03/22	30	39.00	61	39.72	39.50	-31	8,312	-0.37%
2019/03/21	1	38.85	3	39.02	39.50	-2	8,244	-0.02%
2019/03/20	0	0.00	5	38.00	38.00	-5	8,073	-0.06%
2019/03/19	0	0.00	2	38.00	38.00	-2	8,033	-0.02%
2019/03/18	39	38.53	0	0.00	37.65	39	7,933	0.49%
2019/03/15	25	38.65	25	39.00	39.00	0	7,615	0.00%
2019/03/12	0	0.00	26	38.45	38.35	-26	7,498	-0.35%
2019/03/08	25	37.90	0	0.00	38.00	25	7,914	0.32%
2019/03/07	30	38.05	30	38.50	38.15	0	8,112	0.00%
2019/03/04	0	0.00	0.8	38.30	38.25	-0.8	8,420	-0.01%
2019/02/25	1	38.00	0	0.00	37.85	1	8,173	0.01%
2019/02/21	1	38.80	1	39.00	38.85	0	8,021	0.00%
2019/02/15	0	0.00	1	37.80	37.90	-1	7,906	-0.01%
2019/02/13	1	37.65	0	0.00	38.00	1	7,854	0.01%
2019/02/12	0	0.00	4	37.08	37.30	-4	7,742	-0.05%
2019/02/11	0	0.00	1	36.90	36.45	-1	7,717	-0.01%
2019/01/30	0	0.00	5	36.41	36.45	-5	7,672	-0.07%
2019/01/29	40	35.46	71	35.93	36.00	-31	7,644	-0.41%
2019/01/28	35	36.04	35	36.20	36.20	0	7,736	0.00%
2019/01/25	1	36.20	4	36.14	36.20	-3	7,800	-0.04%
2019/01/23	30	35.80	0	0.00	36.00	30	8,101	0.37%
2019/01/21	0	0.00	2	35.95	36.15	-2	8,631	-0.02%
2019/01/18	0	0.00	5	36.14	36.15	-5	8,858	-0.06%
2019/01/15	0	0.00	1	35.05	35.05	-1	9,394	-0.01%
2019/01/11	0	0.00	7	35.99	36.00	-7	9,493	-0.07%
2019/01/10	0	0.00	4	35.59	35.60	-4	9,389	-0.04%
2019/01/09	1	35.15	2	35.23	35.25	-1	9,318	-0.01%
2019/01/07	0	0.00	3	34.25	34.85	-3	9,327	-0.03%
2018/12/28	0	0.00	1	34.00	33.95	-1	9,772	-0.01%
2018/12/25	0	0.00	1	33.80	33.80	-1	10,006	-0.01%
2018/12/24	1	34.50	8	34.65	34.50	-7	10,153	-0.07%
2018/12/18	0	0.00	1	34.40	34.40	-1	11,188	-0.01%
2018/12/17	1	34.40	5	34.80	34.80	-4	11,458	-0.03%
2018/12/14	0	0.00	5	34.00	34.00	-5	11,563	-0.04%
2018/12/13	0	0.00	2	33.50	33.50	-2	11,738	-0.02%
2018/12/12	5	33.16	0	0.00	33.15	5	11,819	0.04%
2018/12/11	2	32.90	0	0.00	32.95	2	11,928	0.02%
2018/12/10	2.2	33.03	0	0.00	33.00	2.2	12,208	0.02%
2018/12/07	0.6	33.40	5	33.45	33.50	-4.4	12,491	-0.03%
2018/12/06	7	33.19	0	0.00	33.15	7	12,755	0.05%
2018/12/04	11	33.63	0	0.00	33.85	11	13,328	0.08%
2018/12/03	6	33.98	3	34.30	34.50	3	13,054	0.02%
2018/11/30	1	33.35	16	33.38	33.70	-15	12,980	-0.12%
2018/11/29	2	33.10	1	32.80	32.65	1	12,808	0.01%
2018/11/28	0	0.00	10	32.50	33.05	-10	12,834	-0.08%
2018/11/27	13	32.15	3	32.00	32.30	10	12,886	0.08%
2018/11/26	0	0.00	2	32.85	33.05	-2	12,862	-0.02%
2018/11/23	1	32.60	0	0.00	32.55	1	13,101	0.01%
2018/11/22	7	32.59	0	0.00	32.60	7	13,267	0.05%
2018/11/21	2	33.05	3	33.00	33.00	-1	13,322	-0.01%
2018/11/20	10	33.50	0	0.00	33.25	10	13,395	0.07%
2018/11/16	0	0.00	10	33.85	33.95	-10	13,464	-0.07%
2018/11/14	10	33.40	0	0.00	33.50	10	13,387	0.07%
2018/11/13	0	0.00	3	32.60	33.70	-3	13,394	-0.02%
2018/11/12	0	0.00	1	33.70	33.70	-1	13,584	-0.01%
2018/11/09	1	32.85	0	0.00	33.05	1	13,652	0.01%
2018/11/07	0	0.00	8	33.58	33.70	-8	14,194	-0.06%
2018/11/06	2	32.30	0	0.00	32.40	2	14,257	0.01%
2018/11/05	8	32.72	0	0.00	32.45	8	14,236	0.06%
2018/11/02	0	0.00	21	34.60	34.10	-21	14,161	-0.15%
2018/11/01	0	0.00	5	33.05	33.30	-5	14,199	-0.04%
2018/10/31	2	32.30	22	32.20	32.75	-20	14,010	-0.14%
2018/10/30	0	0.00	6	31.37	31.70	-6	13,873	-0.04%
2018/10/29	22	30.90	1	30.75	30.75	21	13,814	0.15%
2018/10/26	7	32.46	0	0.00	32.10	7	13,497	0.05%
2018/10/25	0	0.00	2	33.25	33.50	-2	13,365	-0.01%
2018/10/24	2	33.65	0	0.00	33.55	2	13,288	0.02%
2018/10/23	14	34.38	3	34.00	34.00	11	13,176	0.08%
2018/10/22	1	36.25	0	0.00	36.35	1	12,958	0.01%
2018/10/19	12	36.19	0	0.00	36.25	12	13,203	0.09%
2018/10/16	0	0.00	10	37.70	37.90	-10	13,290	-0.08%
2018/10/15	26	38.14	0	0.00	38.10	26	13,344	0.19%
2018/10/12	70.5	38.16	30	38.90	39.00	40.5	13,399	0.30%
2018/10/11	0	0.00	40	38.43	38.15	-40	13,503	-0.30%
2018/10/09	0.5	39.55	35	40.05	39.55	-34.5	13,264	-0.26%
2018/10/08	37	39.48	0	0.00	39.30	37	13,141	0.28%
2018/10/05	1	39.65	30	40.22	40.15	-29	13,094	-0.22%
2018/10/04	15	39.90	0	0.00	39.70	15	12,987	0.12%
2018/10/03	0	0.00	15	40.75	40.50	-15	12,898	-0.12%
2018/10/02	35	40.50	0	0.00	40.15	35	13,007	0.27%
2018/09/28	8	40.96	1	41.15	41.50	7	12,967	0.05%
2018/09/27	0	0.00	202	40.07	40.55	-202	12,655	-1.60%	大賣/鉅額交易
2018/09/26	200	39.74	3	39.68	39.60	197	12,455	1.58%	大買/鉅額交易
2018/09/25	3	40.15	0	0.00	40.00	3	12,385	0.02%
2018/09/21	0	0.00	2	40.58	41.25	-2	12,178	-0.02%
2018/09/19	0	0.00	33	38.17	38.65	-33	11,684	-0.28%
2018/09/18	0	0.00	12	37.09	37.00	-12	11,452	-0.10%
2018/09/17	43	37.07	0	0.00	36.40	43	11,425	0.38%
2018/09/14	1	37.65	35	37.83	37.80	-34	11,333	-0.30%
2018/09/13	32	36.53	15	36.68	37.00	17	11,114	0.15%
2018/09/12	16	35.95	1	36.10	36.10	15	10,921	0.14%
2018/09/11	8	36.06	1	36.05	36.10	7	10,759	0.07%
2018/09/04	1	41.45	0	0.00	41.10	1	10,051	0.01%
2018/09/03	1	40.80	0	0.00	40.80	1	9,914	0.01%
2018/08/31	0	0.00	0.1	41.85	41.85	-0.1	9,866	0.00%
2018/08/30	2	42.50	0	0.00	41.95	2	9,720	0.02%
2018/08/29	0	0.00	1.2	45.21	45.40	-1.2	9,464	-0.01%
2018/08/17	0	0.00	1	44.25	44.25	-1	9,440	-0.01%
2018/08/14	2	43.13	0	0.00	44.10	2	9,033	0.02%
2018/08/13	1	41.75	2	42.05	42.10	-1	8,677	-0.01%
2018/08/08	0	0.00	3	42.38	42.15	-3	8,824	-0.03%
2018/07/30	0	0.00	0.1	41.40	41.50	-0.1	8,829	0.00%
2018/07/27	0	0.00	3.8	40.58	40.60	-3.8	8,790	-0.04%
2018/07/26	0	0.00	4	41.30	41.75	-4	8,832	-0.05%
2018/07/25	3	39.65	13	40.18	39.55	-10	8,732	-0.11%
2018/07/24	0	0.00	18	39.22	39.70	-18	8,702	-0.21%
2018/07/19	0	0.00	5	37.19	37.75	-5	8,709	-0.06%
2018/07/18	0	0.00	1	36.75	36.80	-1	8,828	-0.01%
2018/07/04	0	0.00	1	34.55	34.65	-1	8,404	-0.01%
2018/07/03	1	34.00	0	0.00	34.50	1	8,446	0.01%
2018/07/02	0	0.00	2	34.03	34.00	-2	8,281	-0.02%
2018/06/28	0	0.00	1	32.75	33.00	-1	8,046	-0.01%
2018/06/25	1	33.00	0	0.00	32.75	1	7,756	0.01%
2018/06/22	0	0.00	1	33.80	33.70	-1	7,675	-0.01%
2018/06/20	2	32.93	1	33.10	33.10	1	7,454	0.01%
2018/06/08	1	33.70	0	0.00	33.85	1	7,124	0.01%
2018/06/06	1	34.10	0	0.00	34.10	1	7,263	0.01%
2018/06/05	1	34.60	0	0.00	34.30	1	7,277	0.01%
2018/06/04	0	0.00	8	34.49	34.65	-8	7,259	-0.11%
2018/06/01	0	0.00	2	32.85	33.25	-2	7,139	-0.03%
2018/05/29	3	32.85	0	0.00	32.85	3	6,702	0.04%
2018/05/28	1	33.35	0	0.00	33.50	1	6,679	0.01%
2018/05/25	0	0.00	1	33.35	33.55	-1	6,710	-0.01%
2018/05/23	0	0.00	1	33.50	33.65	-1	6,696	-0.01%
2018/05/22	2	35.03	2	35.40	34.30	0	6,622	0.00%
2018/05/18	5	35.10	3	34.87	35.05	2	6,508	0.03%
2018/05/16	1	34.55	0	0.00	33.75	1	6,223	0.02%
2018/05/15	1	33.30	2	33.63	33.75	-1	6,089	-0.02%
2018/05/14	1	33.00	2	33.95	33.95	-1	6,106	-0.02%
2018/05/10	0	0.00	3	33.15	33.00	-3	6,005	-0.05%
2018/05/09	0	0.00	0.3	32.30	32.40	-0.3	5,826	0.00%
2018/05/08	0	0.00	1	32.35	32.40	-1	5,741	-0.02%
2018/05/07	3	32.15	0	0.00	31.50	3	5,623	0.05%
2018/05/04	0	0.00	4	31.41	31.65	-4	5,489	-0.07%
2018/05/03	2	31.75	0	0.00	31.00	2	5,440	0.04%
2018/05/02	0	0.00	1	32.50	32.05	-1	5,299	-0.02%
2018/04/27	0	0.00	2.3	31.77	31.75	-2.3	4,954	-0.05%
2018/04/26	1	31.70	1	31.45	31.30	0	4,875	0.00%
2018/04/24	1	31.45	3	31.57	30.90	-2	4,645	-0.04%
2018/04/23	0	0.00	1	30.80	30.95	-1	4,479	-0.02%
2018/04/20	0	0.00	5	30.45	30.40	-5	4,408	-0.11%
2018/04/19	0	0.00	6	30.07	30.15	-6	4,378	-0.14%
2018/04/18	1	29.15	0	0.00	29.20	1	4,376	0.02%
2018/04/11	0	0.00	5	29.30	29.40	-5	5,031	-0.10%
2018/04/09	0	0.00	7	29.13	29.45	-7	5,159	-0.14%
2018/04/03	1	28.10	0	0.00	28.25	1	5,117	0.02%
2018/03/30	2	28.30	0	0.00	28.35	2	5,255	0.04%
2018/03/29	3	28.25	0	0.00	28.10	3	5,283	0.06%
2018/03/23	2	28.70	0	0.00	28.80	2	5,385	0.04%
2018/03/21	0	0.00	0.3	29.20	29.25	-0.3	5,459	-0.01%
2018/03/14	0	0.00	1	29.45	29.50	-1	5,498	-0.02%
2018/03/13	0	0.00	3	29.40	29.45	-3	5,497	-0.05%
2018/03/12	1	28.25	6	28.77	29.60	-5	5,416	-0.09%
2018/03/09	0	0.00	4	28.04	28.15	-4	5,561	-0.07%
2018/03/08	5	27.63	0	0.00	27.45	5	5,519	0.09%
2018/03/07	1	27.70	0	0.00	27.55	1	5,444	0.02%
2018/03/05	0	0.00	1	27.90	27.90	-1	5,528	-0.02%
2018/03/02	1	27.70	0	0.00	27.90	1	5,519	0.02%
2018/03/01	1	27.80	1	28.15	28.20	0	5,477	0.00%
2018/02/27	1	28.05	0	0.00	28.40	1	5,431	0.02%
2018/02/26	0	0.00	0	28.40	28.35	0	5,345	0.00%
2018/02/21	0	0.00	2	28.00	28.35	-2	5,291	-0.04%
2018/02/12	0	0.00	2	27.35	27.25	-2	5,259	-0.04%
2018/02/09	3	27.00	0	0.00	27.10	3	5,226	0.06%
2018/02/08	4	27.70	0	0.00	27.70	4	5,165	0.08%
2018/02/07	1	27.75	3	28.02	27.40	-2	5,167	-0.04%
2018/02/06	11	27.50	2	27.80	27.20	9	5,066	0.18%
2018/02/05	5	29.13	0	0.00	29.10	5	4,885	0.10%
2018/02/02	1	29.65	0	0.00	29.50	1	4,830	0.02%
2018/01/31	3	29.58	2	29.95	30.05	1	4,782	0.02%
2018/01/25	1	30.25	0	0.00	30.20	1	4,599	0.02%
2018/01/17	0	0.00	1	30.80	30.90	-1	4,345	-0.02%
2018/01/16	7	30.27	0	0.00	30.45	7	4,225	0.17%
2018/01/15	0	0.00	3	30.35	30.40	-3	4,140	-0.07%
2018/01/12	2	30.05	11	30.10	30.00	-9	4,067	-0.22%
2018/01/11	5	29.74	4.1	29.40	29.40	0.9	3,921	0.02%
2018/01/10	0	0.00	2	30.50	30.50	-2	3,737	-0.05%
2018/01/09	0	0.00	27	30.40	30.40	-27	3,655	-0.74%
2018/01/08	0	0.00	13	29.93	30.30	-13	3,520	-0.37%
2018/01/05	10	29.02	29	28.94	29.35	-19	3,339	-0.57%
2018/01/04	2	28.60	6	28.81	28.60	-4	3,220	-0.12%
2018/01/03	13	28.30	5	28.25	28.40	8	3,145	0.25%
2018/01/02	10	28.37	5	28.20	28.20	5	3,041	0.16%