台泥 (1101)-群益金鼎-台北券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
32.05
漲跌
▼0.30
漲幅
-0.93%
成交量
15,177張
產業
上市水泥類股
2636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

台泥 (1101)籌碼相關－群益金鼎-台北券商分點個股進出

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

群益金鼎-台北券商分點個股進出
群益金鼎-台北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
2024/04/30	2	32.15	0	0.00	32.05	2	16,171	0.01%
2024/04/26	0	0.00	15	31.85	31.80	-15	15,880	-0.09%
2024/04/25	2.1	32.02	1	32.05	32.00	1.1	15,849	0.01%
2024/04/24	1	32.20	0.3	32.35	32.15	0.7	15,799	0.00%
2024/04/23	1.4	32.88	1	32.50	32.35	0.4	16,021	0.00%
2024/04/22	1	32.55	3	32.35	32.60	-2	15,974	-0.01%
2024/04/19	1.1	32.05	0	0.00	32.00	1.1	15,756	0.01%
2024/04/17	0.5	32.50	0	0.00	32.65	0.5	15,172	0.00%
2024/04/16	8.3	33.05	8.1	32.45	32.45	0.2	15,008	0.00%
2024/04/12	0.1	32.00	0	0.00	32.20	0.1	14,063	0.00%
2024/04/09	0.5	32.38	0	0.00	32.45	0.5	13,609	0.00%
2024/04/03	0	0.00	0.1	32.50	32.00	-0.1	13,436	0.00%
2024/04/01	0.3	32.15	0	32.10	32.15	0.3	13,124	0.00%
2024/03/29	0	0.00	4	31.75	32.15	-4	13,089	-0.03%
2024/03/28	0.8	31.90	0	0.00	31.70	0.8	12,963	0.01%
2024/03/26	0.2	31.50	0.2	31.40	31.55	0	12,765	0.00%
2024/03/21	0	0.00	16.9	31.50	31.50	-16.9	12,514	-0.14%
2024/03/20	1.5	30.90	1	31.10	30.90	0.5	12,516	0.00%
2024/03/19	0.1	31.60	2.1	31.41	31.40	-2	12,198	-0.02%
2024/03/18	1.1	31.66	0	0.00	31.70	1.1	11,945	0.01%
2024/03/15	0.1	32.05	0	0.00	31.95	0.1	11,833	0.00%
2024/03/13	0.1	31.90	0	0.00	31.70	0.1	11,518	0.00%
2024/03/11	1	31.80	0	0.00	31.80	1	11,415	0.01%
2024/03/06	0.1	31.95	0	0.00	32.00	0.1	12,022	0.00%
2024/03/05	1.3	32.07	0	0.00	32.00	1.3	13,502	0.01%
2024/03/01	0.1	32.05	10	32.05	32.05	-9.9	14,657	-0.07%
2024/02/29	1	32.10	0	0.00	32.10	1	14,759	0.01%
2024/02/26	1.1	32.16	3	32.22	32.15	-1.9	14,608	-0.01%
2024/02/21	0.1	32.55	0	0.00	32.50	0.1	15,202	0.00%
2024/02/19	5	32.54	0	0.00	32.80	5	15,433	0.03%
2024/02/16	5.2	31.80	0	0.00	31.90	5.2	15,704	0.03%
2024/02/15	0.1	32.00	0.2	32.05	32.00	-0.1	15,670	0.00%
2024/02/05	1.2	32.15	0	0.00	32.15	1.2	15,497	0.01%
2024/02/02	1.1	32.30	0	0.00	32.25	1.1	15,452	0.01%
2024/01/30	0.1	32.35	1	32.10	32.00	-0.9	15,538	-0.01%
2024/01/26	0.1	32.70	0	0.00	32.60	0.1	15,632	0.00%
2024/01/24	0	0.00	2	32.65	32.60	-2	15,865	-0.01%
2024/01/23	1.1	32.64	0	0.00	32.70	1.1	16,153	0.01%
2024/01/19	2.1	31.90	0.1	32.00	32.40	2.1	16,355	0.01%
2024/01/18	1.1	32.06	0	0.00	32.05	1.1	16,380	0.01%
2024/01/17	2.1	32.23	0	0.00	32.20	2.1	16,459	0.01%
2024/01/16	8.2	32.97	3	32.95	32.90	5.2	16,356	0.03%
2024/01/15	2	33.68	0	0.00	33.65	2	16,277	0.01%
2024/01/11	0	0.00	8	33.65	33.70	-8	17,605	-0.05%
2024/01/10	2	33.85	0	0.00	33.70	2	18,877	0.01%
2024/01/05	0	0.00	5	34.25	34.35	-5	19,349	-0.03%
2024/01/03	0.1	34.35	0	0.00	34.20	0.1	19,771	0.00%
2024/01/02	0.3	34.85	0	0.00	34.70	0.3	19,818	0.00%
2023/12/26	1	34.60	2	34.65	34.65	-1	20,237	0.00%
2023/12/21	0	0.00	0.1	34.30	34.25	-0.1	20,790	0.00%
2023/12/19	1	34.30	0	0.00	34.35	1	21,394	0.00%
2023/12/15	0.1	34.45	0	0.00	34.30	0.1	21,955	0.00%
2023/12/14	0	0.00	95	34.50	34.40	-95	21,772	-0.44%
2023/12/13	0.1	34.20	2	34.10	34.05	-2	21,743	-0.01%
2023/12/12	6.2	34.25	12	34.18	34.15	-5.9	21,824	-0.03%
2023/12/08	1	34.70	0	0.00	34.60	1	22,119	0.00%
2023/12/07	10	34.65	0	0.00	34.50	10	22,107	0.05%
2023/12/06	0.1	34.75	0	0.00	34.60	0.1	22,145	0.00%
2023/12/05	0	0.00	2	34.80	34.90	-2	22,206	-0.01%
2023/12/04	0.1	34.30	5	34.30	34.05	-5	22,066	-0.02%
2023/12/01	1.4	34.67	0	0.00	34.40	1.4	22,225	0.01%
2023/11/30	14	34.88	50.1	35.20	34.95	-36.1	21,892	-0.16%
2023/11/29	1	34.75	0.2	34.45	34.25	0.8	20,364	0.00%
2023/11/28	10	34.84	90.3	35.17	34.50	-80.3	20,138	-0.40%
2023/11/27	31.5	33.96	55	34.30	33.95	-23.5	19,597	-0.12%
2023/11/21	0.3	34.07	2	33.90	34.20	-1.7	18,952	-0.01%
2023/11/20	1	33.60	0.1	33.65	33.60	1	18,544	0.01%
2023/11/17	0.1	33.25	0	0.00	33.20	0.1	18,469	0.00%
2023/11/16	0	0.00	0.1	33.30	33.05	-0.1	18,400	0.00%
2023/11/15	7	33.10	0	0.00	33.15	7	18,225	0.04%
2023/11/13	0	0.00	6	32.85	32.80	-6	18,187	-0.03%
2023/11/07	1	32.80	0	0.00	32.55	1	18,432	0.01%
2023/11/06	0.1	32.90	1	32.80	32.80	-0.9	18,394	0.00%
2023/11/03	0.2	32.75	0.2	32.70	32.90	0	18,290	0.00%
2023/11/02	0.2	32.46	0	0.00	32.35	0.2	18,196	0.00%
2023/11/01	0.3	32.42	0	0.00	32.10	0.3	18,166	0.00%
2023/10/31	0.1	32.35	2.1	32.23	32.25	-2	18,158	-0.01%
2023/10/30	2	31.85	15	31.87	32.00	-13	18,028	-0.07%
2023/10/27	0.3	31.92	1	31.85	31.85	-0.7	17,917	0.00%
2023/10/25	0.2	31.85	0	0.00	31.55	0.2	17,848	0.00%
2023/10/23	1.2	31.63	0	0.00	31.65	1.2	17,530	0.01%
2023/10/20	2.2	31.60	0	0.00	31.75	2.2	17,702	0.01%
2023/10/19	2.2	31.93	0	0.00	31.90	2.2	17,409	0.01%
2023/10/18	1.2	32.53	0.2	32.65	32.45	1	16,813	0.01%
2023/10/17	0.1	33.70	0	0.00	33.45	0.1	15,659	0.00%
2023/10/16	1	33.85	0	0.00	33.60	1	15,645	0.01%
2023/10/13	2.3	33.98	0	0.00	33.80	2.3	15,722	0.01%
2023/10/12	0	0.00	0.1	33.70	33.70	-0.1	15,681	0.00%
2023/10/11	0	0.00	0.3	33.00	33.10	-0.3	15,548	0.00%
2023/10/06	2.2	33.03	0	0.00	32.80	2.2	15,540	0.01%
2023/10/05	1.4	32.81	1	32.75	32.75	0.4	15,507	0.00%
2023/10/04	1	32.95	0	0.00	32.90	1	15,539	0.01%
2023/10/03	0.2	33.25	0	0.00	33.20	0.2	15,625	0.00%
2023/10/02	0.5	33.24	0	0.00	33.10	0.5	15,776	0.00%
2023/09/28	0.2	33.20	0	0.00	33.25	0.2	16,020	0.00%
2023/09/27	1.5	33.03	0	0.00	33.05	1.5	15,999	0.01%
2023/09/25	3	33.20	0	0.00	33.10	3	15,777	0.02%
2023/09/22	2.2	33.51	0	0.00	33.50	2.2	15,474	0.01%
2023/09/21	0.2	34.13	1	33.90	33.80	-0.8	15,253	-0.01%
2023/09/20	1.1	34.42	2	34.50	34.35	-0.9	15,082	-0.01%
2023/09/19	3.1	34.92	0	0.00	34.80	3.1	14,902	0.02%
2023/09/18	0.1	35.10	0	0.00	35.10	0.1	14,938	0.00%
2023/09/15	2.2	35.35	0	0.00	35.10	2.2	15,030	0.01%
2023/09/14	0	0.00	1	35.30	35.50	-1	14,962	-0.01%
2023/09/13	12.2	35.13	0.1	35.15	35.30	12.1	14,972	0.08%
2023/09/11	4.2	34.11	0	0.00	34.20	4.2	15,266	0.03%
2023/09/08	1.1	34.20	0	0.00	34.10	1.1	15,301	0.01%
2023/09/07	1.1	34.30	1	34.40	34.35	0.1	15,280	0.00%
2023/09/06	0	34.70	0	0.00	34.40	0	15,287	0.00%
2023/09/05	2.1	35.00	0	0.00	35.00	2.1	14,939	0.01%
2023/09/04	1.4	35.17	0	35.30	35.20	1.3	14,925	0.01%
2023/08/31	2.1	34.96	0	0.00	34.95	2.1	14,843	0.01%
2023/08/30	3	35.42	0	0.00	35.30	3	14,684	0.02%
2023/08/29	1.1	35.25	0	0.00	35.40	1.1	15,130	0.01%
2023/08/28	1.2	35.13	0	0.00	35.20	1.2	15,344	0.01%
2023/08/25	6.1	35.11	0	0.00	35.10	6.1	16,124	0.04%
2023/08/24	0	0.00	0	35.40	35.30	0	16,441	0.00%
2023/08/23	0.2	35.53	0	0.00	35.30	0.2	16,726	0.00%
2023/08/22	0.3	35.50	0	0.00	35.40	0.3	16,947	0.00%
2023/08/21	0.1	35.35	0	35.45	35.40	0.1	17,344	0.00%
2023/08/18	0.6	35.52	2.2	35.19	35.15	-1.6	17,523	-0.01%
2023/08/16	1.1	36.06	0	0.00	36.05	1.1	17,488	0.01%
2023/08/15	2.3	36.62	0	0.00	36.70	2.3	17,473	0.01%
2023/08/14	0.2	37.20	3	36.85	36.85	-2.8	17,582	-0.02%
2023/08/11	3.1	37.65	0	0.00	37.40	3.1	17,637	0.02%
2023/08/10	0.1	36.95	0	0.00	36.85	0.1	17,644	0.00%
2023/08/09	2.5	37.22	2	37.05	37.15	0.5	17,972	0.00%
2023/08/08	4.6	37.26	0	0.00	37.10	4.6	18,250	0.02%
2023/08/02	6	37.36	2	37.40	37.20	4	18,846	0.02%
2023/08/01	3.1	37.50	0	0.00	37.55	3.1	19,015	0.02%
2023/07/31	2	37.33	0	0.00	37.30	2	19,125	0.01%
2023/07/26	0.1	37.35	0	0.00	37.25	0.1	20,584	0.00%
2023/07/25	1	37.35	0.1	37.50	37.40	1	20,798	0.00%
2023/07/24	0.2	36.25	0	0.00	36.50	0.2	20,874	0.00%
2023/07/21	3.2	36.50	0	0.00	36.10	3.2	21,180	0.01%
2023/07/20	0.1	36.85	0.2	36.70	36.55	-0.1	21,667	0.00%
2023/07/19	2.1	36.64	0	0.00	36.60	2.1	22,718	0.01%
2023/07/18	2	36.83	0	0.00	37.10	2	23,504	0.01%
2023/07/17	0.2	37.00	1	36.75	36.75	-0.8	23,411	0.00%
2023/07/14	2.3	37.01	0	0.00	37.00	2.3	23,348	0.01%
2023/07/13	1	36.85	0	0.00	36.80	1	23,366	0.00%
2023/07/12	0.1	36.70	0	0.00	36.60	0.1	23,564	0.00%
2023/07/11	4.3	36.81	0	0.00	36.55	4.3	23,517	0.02%
2023/07/10	5	36.90	0	0.00	36.85	5	23,394	0.02%
2023/07/07	0.4	37.19	0	0.00	37.30	0.4	23,264	0.00%
2023/07/06	0.1	37.55	0	0.00	37.25	0.1	23,393	0.00%
2023/07/05	0.2	38.17	0	0.00	37.80	0.2	23,091	0.00%
2023/07/04	0.3	38.28	0	0.00	38.05	0.3	22,913	0.00%
2023/06/30	1	38.30	2	38.08	38.05	-1	22,907	0.00%
2023/06/28	0.1	38.19	0	0.00	38.05	0.1	22,980	0.00%
2023/06/26	6	38.54	2	38.80	38.80	4	23,371	0.02%
2023/06/14	0.1	38.30	0	0.00	38.35	0.1	23,330	0.00%
2023/06/13	1.7	38.27	0	0.00	38.25	1.7	23,466	0.01%
2023/06/12	2	38.30	0	0.00	38.25	2	23,491	0.01%
2023/06/09	0	0.00	2	38.50	38.45	-2	23,511	-0.01%
2023/06/06	1	38.70	2	38.90	38.80	-1	24,048	0.00%
2023/06/05	0	0.00	0	39.10	38.85	0	24,210	0.00%
2023/06/02	2	38.50	0	0.00	38.55	2	24,023	0.01%
2023/06/01	17.1	37.78	0	0.00	37.75	17.1	23,598	0.07%
2023/05/30	0	0.00	2	37.95	38.30	-2	22,887	-0.01%
2023/05/26	1	37.70	0	0.00	38.00	1	23,692	0.00%
2023/05/25	1	37.55	0	0.00	38.05	1	24,133	0.00%
2023/05/24	0.1	37.75	0	0.00	37.85	0.1	23,953	0.00%
2023/05/23	0.2	38.10	0	0.00	37.90	0.2	23,751	0.00%
2023/05/22	4	38.30	2	38.25	38.25	2	23,649	0.01%
2023/05/18	12	37.98	1	37.85	37.85	11	23,437	0.05%
2023/05/17	0.1	38.05	0	0.00	37.90	0.1	23,453	0.00%
2023/05/16	2	37.50	3	37.62	37.75	-1	23,506	0.00%
2023/05/15	8	37.28	6	37.33	37.35	2	23,506	0.01%
2023/05/12	2	38.35	74	38.27	37.80	-72	23,276	-0.31%
2023/05/11	2	38.35	74	38.27	38.20	-72	23,037	-0.31%
2023/05/10	0	0.00	6	38.70	38.85	-6	22,849	-0.03%
2023/05/09	5	38.80	254	38.71	38.65	-249	22,795	-1.09%	大賣/鉅額交易
2023/05/08	108	39.60	54	39.60	39.60	54	22,479	0.24%	大買/
2023/05/04	275	39.48	0	0.00	39.45	275	22,305	1.23%	大買/鉅額交易
2023/05/03	52	40.13	52	39.50	39.50	0	22,236	0.00%
2023/05/02	2.2	39.38	9	39.88	39.90	-6.8	22,048	-0.03%
2023/04/28	2	38.70	3	38.90	38.70	-1	21,538	0.00%
2023/04/27	5	38.85	5	38.96	38.65	0	21,481	0.00%
2023/04/26	13	38.95	10	38.98	39.10	3	21,572	0.01%
2023/04/25	135	38.96	1	38.50	38.50	134	21,693	0.62%	大買/鉅額交易
2023/04/24	169	39.52	288.6	39.21	39.55	-119.6	21,265	-0.56%	大買/大賣/鉅額交易
2023/04/21	7	38.35	25	38.24	38.30	-18	20,241	-0.09%
2023/04/19	1.1	37.25	0	0.00	37.10	1.1	19,409	0.01%
2023/04/18	23.1	37.49	0	0.00	37.45	23.1	19,425	0.12%
2023/04/17	1	38.10	6	38.04	37.95	-5	19,656	-0.03%
2023/04/14	0	0.00	1	37.50	37.55	-1	19,373	-0.01%
2023/04/13	0	0.00	1	37.50	37.55	-1	19,387	-0.01%
2023/04/12	0	0.00	3	37.72	37.45	-3	19,333	-0.02%
2023/04/11	2	37.33	0	0.00	37.45	2	19,262	0.01%
2023/04/10	0	0.00	5	36.57	36.60	-5	19,042	-0.03%
2023/04/06	0	0.00	1	36.45	36.45	-1	19,160	-0.01%
2023/03/31	0	0.00	2	36.60	36.40	-2	19,407	-0.01%
2023/03/30	2	36.10	0	0.00	36.20	2	20,415	0.01%
2023/03/29	1	36.35	0	0.00	36.35	1	21,328	0.00%
2023/03/28	6	36.20	0	0.00	36.20	6	22,230	0.03%
2023/03/27	1	36.85	0.2	36.90	36.65	0.8	23,097	0.00%
2023/03/24	0.1	37.45	0	0.00	37.60	0.1	23,872	0.00%
2023/03/16	2	36.55	0	0.00	36.35	2	23,908	0.01%
2023/03/15	0	0.00	2	37.20	37.10	-2	23,942	-0.01%
2023/03/14	1	36.40	0	0.00	36.75	1	24,037	0.00%
2023/03/13	0	0.00	1.2	36.36	36.75	-1.2	24,266	0.00%
2023/03/10	2	36.75	0	0.00	36.70	2	24,281	0.01%
2023/03/09	4	37.23	0	0.00	37.20	4	24,506	0.02%
2023/03/08	0	0.00	1	37.60	37.75	-1	24,873	0.00%
2023/03/07	2	37.95	0	0.00	37.95	2	24,885	0.01%
2023/03/02	1	37.99	2	37.98	37.90	-1	25,669	0.00%
2023/03/01	7	37.89	0	0.00	37.80	7	25,706	0.03%
2023/02/24	1	39.30	0	0.00	39.15	1	25,338	0.00%
2023/02/23	0.1	39.50	0	0.00	39.50	0.1	24,816	0.00%
2023/02/21	0	0.00	0.2	38.25	38.35	-0.2	26,058	0.00%
2023/02/20	1	37.95	19	38.14	38.25	-18	26,714	-0.07%
2023/02/17	0.1	37.95	1	37.90	38.00	-1	27,226	0.00%
2023/02/15	5.1	37.75	10	37.58	37.55	-4.9	28,051	-0.02%
2023/02/13	1	36.75	0	0.00	37.00	1	27,957	0.00%
2023/02/10	0.1	36.75	3	36.95	36.85	-2.9	28,096	-0.01%
2023/02/09	1	36.70	0	0.00	36.60	1	28,114	0.00%
2023/02/07	3	36.60	0	0.00	36.65	3	28,269	0.01%
2023/02/03	1	36.40	0	0.00	36.45	1	28,142	0.00%
2023/02/02	1	36.80	0	0.00	36.80	1	28,165	0.00%
2023/02/01	1	36.60	0	0.00	36.75	1	28,193	0.00%
2023/01/31	1	36.55	0	0.00	36.25	1	28,263	0.00%
2023/01/30	0	0.00	2.2	36.70	36.95	-2.2	28,195	-0.01%
2023/01/17	0.1	36.15	0	0.00	36.00	0.1	28,181	0.00%
2023/01/16	0.1	36.45	0	0.00	36.50	0.1	28,175	0.00%
2023/01/13	0	0.00	14	35.83	36.15	-14	27,855	-0.05%
2023/01/12	1	35.10	9	35.17	35.40	-8	27,913	-0.03%
2023/01/11	0.1	34.70	4	34.74	34.70	-3.9	28,119	-0.01%
2023/01/10	2	34.50	0	0.00	34.60	2	28,426	0.01%
2023/01/09	0	0.00	1	34.45	34.60	-1	28,943	0.00%
2023/01/06	6	34.42	0.1	34.35	34.25	5.9	29,213	0.02%
2023/01/05	2.1	34.55	9.1	34.35	34.45	-7	29,670	-0.02%
2023/01/03	1	33.55	0	0.00	33.50	1	29,714	0.00%
2022/12/30	1	33.75	0	0.00	33.65	1	29,735	0.00%
2022/12/29	4	33.78	0	0.00	33.70	4	29,889	0.01%
2022/12/28	1	34.15	3.1	34.12	34.30	-2.1	30,140	-0.01%
2022/12/26	0.1	34.32	0	0.00	34.40	0.1	30,533	0.00%
2022/12/23	2	34.20	0	0.00	34.05	2	31,062	0.01%
2022/12/22	2	34.60	0	0.00	34.45	2	31,982	0.01%
2022/12/21	0.1	33.75	1	34.10	34.05	-0.9	31,325	0.00%
2022/12/20	1	33.85	7.1	33.90	33.70	-6.1	30,705	-0.02%
2022/12/16	1	33.15	0	0.00	34.60	1	29,428	0.00%
2022/12/15	0	0.00	6	33.60	33.55	-6	28,860	-0.02%
2022/12/13	0.1	33.95	0	0.00	33.70	0.1	29,231	0.00%
2022/12/12	0	0.00	3	33.75	33.85	-3	29,198	-0.01%
2022/12/09	0	0.00	8	33.78	33.70	-8	29,684	-0.03%
2022/12/07	0	0.00	1	33.15	33.35	-1	29,677	0.00%
2022/12/06	2	33.65	2	33.40	33.30	0	29,698	0.00%
2022/12/02	1	33.75	0	0.00	33.65	1	29,249	0.00%
2022/12/01	0.1	34.00	1	33.95	34.05	-0.9	29,193	0.00%
2022/11/30	0	0.00	2	33.30	33.90	-2	29,003	-0.01%
2022/11/29	2	33.35	0	0.00	33.55	2	28,619	0.01%
2022/11/23	2	32.80	0	0.00	32.70	2	28,055	0.01%
2022/11/22	9	32.54	0	0.00	32.65	9	27,954	0.03%
2022/11/21	1	32.80	0	0.00	32.85	1	27,730	0.00%
2022/11/18	2	33.38	0	0.00	33.30	2	27,498	0.01%
2022/11/17	4	34.11	5	34.30	34.25	-1	26,542	0.00%
2022/11/16	15	33.03	3	33.05	32.90	12	25,556	0.05%
2022/11/15	13	33.66	0	0.00	33.85	13	24,950	0.05%
2022/11/14	9	33.97	5	33.83	34.15	4	24,375	0.02%
2022/11/11	1	32.05	4	32.08	32.15	-3	23,576	-0.01%
2022/11/09	1	32.00	1	31.80	31.90	0	23,444	0.00%
2022/11/08	0.1	31.60	25	31.65	31.65	-24.9	23,282	-0.11%
2022/11/07	3.1	30.84	1	31.00	31.00	2.1	23,106	0.01%
2022/11/04	0	0.00	4	30.30	30.45	-4	23,191	-0.02%
2022/11/03	3	30.30	0	0.00	30.30	3	23,144	0.01%
2022/11/02	3.1	30.70	4	30.75	30.75	-0.9	23,105	0.00%
2022/11/01	1.1	30.23	2	30.70	30.65	-0.9	23,119	0.00%
2022/10/31	3	30.45	0.4	30.75	30.25	2.7	23,108	0.01%
2022/10/28	0.2	31.15	1	30.50	30.50	-0.8	23,119	0.00%
2022/10/27	0.3	30.95	1	30.85	30.85	-0.8	23,111	0.00%
2022/10/26	1.1	30.40	0	0.00	30.30	1.1	23,119	0.00%
2022/10/25	14	29.99	0	0.00	29.90	14	23,077	0.06%
2022/10/21	0	0.00	1	31.05	31.00	-1	22,562	0.00%
2022/10/20	4	30.80	0	0.00	30.90	4	22,518	0.02%
2022/10/19	9.1	31.66	9.7	31.83	31.60	-0.6	22,012	0.00%
2022/10/18	10	31.43	0	0.00	31.45	10	21,608	0.05%
2022/10/17	10	31.70	2	31.70	31.70	8	21,593	0.04%
2022/10/14	12	32.63	0	0.00	32.40	12	21,633	0.06%
2022/10/13	12.9	32.76	0	0.00	32.65	12.9	21,544	0.06%
2022/10/11	4	33.80	0	0.00	33.80	4	21,345	0.02%
2022/10/06	1.1	34.40	0.1	34.40	34.30	1	21,266	0.00%
2022/10/05	5.8	34.26	0	0.00	34.15	5.8	21,277	0.03%
2022/10/04	4.1	33.80	0	0.00	33.85	4.1	21,025	0.02%
2022/09/30	5	33.75	1	33.80	33.80	4	20,658	0.02%
2022/09/29	9.2	34.12	0	0.00	34.15	9.2	20,144	0.05%
2022/09/28	1.4	35.00	0	0.00	34.90	1.4	19,056	0.01%
2022/09/26	11.2	35.99	0	0.00	35.85	11.2	18,599	0.06%
2022/09/23	6.1	37.07	0	0.00	37.00	6.1	18,381	0.03%
2022/09/21	7	38.01	0	0.00	38.10	7	17,880	0.04%
2022/09/20	0.1	38.75	0	0.00	38.55	0.1	17,513	0.00%
2022/09/19	0.1	38.95	0	0.00	38.80	0.1	17,397	0.00%
2022/09/16	15.1	38.74	2	39.15	38.60	13.1	17,332	0.08%
2022/09/15	0.2	39.58	4	39.50	39.55	-3.8	16,939	-0.02%
2022/09/14	0	0.00	1	39.55	39.65	-1	16,875	-0.01%
2022/09/13	0.2	39.90	0	0.00	39.90	0.2	16,925	0.00%
2022/09/07	2	39.80	0	0.00	39.70	2	17,462	0.01%
2022/09/06	4	39.40	17	39.57	39.85	-13	17,501	-0.07%
2022/09/05	10	39.00	0	0.00	39.10	10	17,483	0.06%
2022/09/02	1.2	38.56	0	0.00	38.50	1.2	17,570	0.01%
2022/09/01	0.7	39.10	0	0.00	38.90	0.7	17,325	0.00%
2022/08/30	1	39.30	0	0.00	39.25	1	17,048	0.01%
2022/08/29	10.1	39.05	0.2	39.50	39.35	9.9	17,169	0.06%
2022/08/26	0	0.00	13	39.62	39.65	-13	17,183	-0.08%
2022/08/24	0	0.00	6	39.15	39.25	-6	17,398	-0.03%
2022/08/23	10.8	39.16	0	0.00	39.35	10.8	17,816	0.06%
2022/08/22	0	0.00	0.1	39.25	39.65	-0.1	17,936	0.00%
2022/08/19	15	39.42	1	39.45	39.45	14	18,065	0.08%
2022/08/17	1	39.35	0	0.00	40.00	1	18,215	0.01%
2022/08/16	0.1	39.40	0	0.00	39.35	0.1	18,244	0.00%
2022/08/15	0	0.00	21.2	39.10	39.30	-21.2	18,314	-0.12%
2022/08/11	0.1	39.25	0	0.00	39.35	0.1	18,846	0.00%
2022/08/10	1	38.50	301	38.70	38.75	-300	18,945	-1.58%	大賣/鉅額交易
2022/08/09	0	0.00	300	38.74	38.75	-300	19,108	-1.57%	大賣/鉅額交易
2022/08/08	0.2	38.58	2	38.55	38.70	-1.8	19,258	-0.01%
2022/08/04	2.8	39.11	11	39.09	38.75	-8.2	19,943	-0.04%
2022/08/03	602.6	39.00	0	0.00	39.10	602.6	20,186	2.98%	大買/鉅額交易
2022/08/02	1	39.00	2	39.00	39.15	-1	20,245	0.00%
2022/08/01	1	39.45	0	0.00	39.50	1	20,243	0.00%
2022/07/29	3	38.45	0	0.00	38.75	3	20,205	0.01%
2022/07/28	2	38.03	0	0.00	38.20	2	20,134	0.01%
2022/07/27	0	0.00	1	37.85	37.85	-1	20,075	0.00%
2022/07/26	1	37.75	0	0.00	37.80	1	20,246	0.00%
2022/07/25	0.2	38.00	0	0.00	37.85	0.2	20,320	0.00%
2022/07/22	6	37.60	0	0.00	37.70	6	20,389	0.03%
2022/07/21	1.2	37.96	1	37.95	38.05	0.2	20,196	0.00%
2022/07/20	0.1	41.70	0	0.00	41.60	0.1	19,656	0.00%
2022/07/19	2	41.40	0	0.00	41.65	2	19,510	0.01%
2022/07/18	0	0.00	5	40.10	40.70	-5	19,267	-0.03%
2022/07/15	0.2	41.10	0	0.00	40.50	0.2	19,169	0.00%
2022/07/14	1	41.85	2	41.76	41.70	-1	19,107	-0.01%
2022/07/13	132	42.00	127	41.78	41.80	5	19,230	0.03%	大買/大賣/
2022/07/11	0	0.00	2	41.10	41.10	-2	19,484	-0.01%
2022/07/08	1	40.80	1	40.55	40.80	0	19,573	0.00%
2022/07/06	0.1	40.30	0	0.00	40.00	0.1	20,055	0.00%
2022/07/01	1	40.70	8	40.21	40.35	-7	19,681	-0.04%
2022/06/24	0.1	39.60	0	0.00	39.50	0.1	19,070	0.00%
2022/06/21	2	39.35	0	0.00	39.45	2	18,775	0.01%
2022/06/20	7.5	38.91	0	0.00	38.85	7.5	18,695	0.04%
2022/06/17	4	39.69	0	0.00	39.60	4	18,440	0.02%
2022/06/16	7.1	40.12	1	40.65	40.00	6.1	18,279	0.03%
2022/06/15	9	40.14	5	40.15	40.05	4	18,452	0.02%
2022/06/13	0.1	40.95	0	0.00	40.80	0.1	18,122	0.00%
2022/06/10	0.1	41.50	0	0.00	41.40	0.1	17,840	0.00%
2022/06/07	5.1	41.35	0	0.00	41.35	5.1	17,736	0.03%
2022/06/01	5	42.50	0	0.00	42.10	5	17,534	0.03%
2022/05/31	1	42.75	0	0.00	42.60	1	17,391	0.01%
2022/05/30	0	0.00	1	42.80	42.80	-1	16,918	-0.01%
2022/05/27	1	42.25	0	0.00	42.20	1	16,696	0.01%
2022/05/17	0	0.00	1	41.60	41.50	-1	15,250	-0.01%
2022/05/16	3	41.28	0	0.00	41.25	3	15,019	0.02%
2022/05/13	0.1	41.68	0	0.00	41.60	0.1	14,715	0.00%
2022/05/12	6	41.52	0.4	41.20	40.80	5.6	14,482	0.04%
2022/05/11	0.2	42.95	0	0.00	42.65	0.2	13,898	0.00%
2022/05/10	0	43.90	0	0.00	43.85	0	13,469	0.00%
2022/05/09	5.5	44.50	0	0.00	44.25	5.5	13,279	0.04%
2022/05/05	0.2	45.80	0	0.00	45.60	0.2	13,152	0.00%
2022/05/04	1	45.30	0	0.00	45.50	1	13,127	0.01%
2022/05/03	6	45.42	0	0.00	45.35	6	13,228	0.05%
2022/04/28	1	45.70	0	0.00	46.10	1	12,785	0.01%
2022/04/27	2	45.88	0	0.00	45.80	2	12,580	0.02%
2022/04/26	0	46.40	0	0.00	46.20	0	12,312	0.00%
2022/04/25	8	46.13	0	0.00	46.10	8	12,241	0.07%
2022/04/21	1	46.60	0	0.00	46.80	1	12,074	0.01%
2022/04/20	1	46.60	0	0.00	46.60	1	12,063	0.01%
2022/04/19	1.1	46.23	0	0.00	46.35	1.1	11,970	0.01%
2022/04/18	3	46.57	0	0.00	46.50	3	11,843	0.03%
2022/04/15	5	47.15	0	0.00	47.10	5	11,628	0.04%
2022/04/14	0.2	47.85	0	0.00	47.70	0.2	11,442	0.00%
2022/04/13	1	47.95	1.1	47.96	48.00	-0.1	11,348	0.00%
2022/04/12	23.1	48.08	0	0.00	48.00	23.1	11,175	0.21%
2022/04/11	2	49.33	0	0.00	49.45	2	10,764	0.02%
2022/04/07	2	49.55	0	0.00	49.55	2	10,806	0.02%
2022/04/06	0.8	49.85	0	0.00	50.20	0.8	10,709	0.01%
2022/04/01	0.1	49.80	0	0.00	49.75	0.1	10,657	0.00%
2022/03/31	1	50.20	1	50.10	49.90	0	10,588	0.00%
2022/03/29	1	49.65	0	0.00	49.80	1	10,432	0.01%
2022/03/28	1	49.25	0	0.00	49.70	1	10,389	0.01%
2022/03/24	0.1	49.85	1	49.55	49.95	-0.9	10,385	-0.01%
2022/03/23	0	49.60	1	49.55	49.65	-1	10,460	-0.01%
2022/03/22	4	49.44	4	49.40	49.70	0	10,377	0.00%
2022/03/21	4.1	49.17	4.3	49.56	49.75	-0.2	10,380	0.00%
2022/03/18	0	48.65	0	0.00	48.95	0	10,135	0.00%
2022/03/16	9	47.69	0	0.00	47.85	9	9,630	0.09%
2022/03/15	3	47.57	2	47.85	47.95	1	9,597	0.01%
2022/03/14	1	47.55	5	47.50	47.55	-4	9,592	-0.04%
2022/03/10	4	47.40	0	0.00	47.60	4	9,818	0.04%
2022/03/08	11.1	46.94	0	0.00	46.95	11.1	10,051	0.11%
2022/03/07	11.1	47.06	0	0.00	47.10	11.1	10,059	0.11%
2022/03/04	20	47.65	0	0.00	47.65	20	10,340	0.19%
2022/03/03	7	47.91	0	0.00	48.05	7	10,465	0.07%
2022/03/02	2	47.75	0	0.00	48.00	2	10,752	0.02%
2022/02/25	2.1	47.01	0	0.00	47.35	2.1	10,955	0.02%
2022/02/23	1	47.65	0	0.00	47.65	1	10,872	0.01%
2022/02/22	11	47.29	0	0.00	47.70	11	10,974	0.10%
2022/02/18	2	47.20	0	0.00	47.45	2	11,056	0.02%
2022/02/16	0.1	47.20	0	0.00	47.00	0.1	11,199	0.00%
2022/02/15	1	47.00	0	0.00	47.00	1	11,255	0.01%
2022/02/14	3	46.99	0	0.00	47.15	3	11,341	0.03%
2022/02/10	1	47.15	0	0.00	47.55	1	11,361	0.01%
2022/02/08	1.1	46.97	0	0.00	46.95	1.1	11,535	0.01%
2022/02/07	2	46.20	0	0.00	47.10	2	11,491	0.02%
2022/01/26	0.1	47.00	0	0.00	46.85	0.1	11,314	0.00%
2022/01/25	2.1	46.80	0	0.00	46.80	2.1	11,349	0.02%
2022/01/18	0	0.00	3	47.60	47.75	-3	11,490	-0.03%
2022/01/17	1	47.40	0	0.00	47.60	1	11,598	0.01%
2022/01/12	0	0.00	20	47.40	47.50	-20	12,070	-0.17%
2022/01/10	2	47.05	0	0.00	47.30	2	12,274	0.02%
2022/01/07	2	47.50	0	0.00	47.45	2	12,237	0.02%
2022/01/05	2.1	47.06	0	0.00	47.15	2.1	12,240	0.02%
2021/12/28	3	48.00	0	0.00	48.15	3	12,350	0.02%
2021/12/27	4	48.00	0	0.00	48.10	4	12,448	0.03%
2021/12/15	1	46.80	0	0.00	46.95	1	13,398	0.01%
2021/12/14	0	0.00	1	47.15	47.00	-1	13,527	-0.01%
2021/12/13	1	47.25	0	0.00	47.10	1	13,762	0.01%
2021/12/10	5	47.50	1	47.60	47.30	4	14,011	0.03%
2021/12/08	1	47.60	0	0.00	47.70	1	15,007	0.01%
2021/12/07	0	0.00	1	47.05	47.55	-1	15,100	-0.01%
2021/12/02	1	46.35	0	0.00	46.30	1	14,910	0.01%
2021/12/01	1	46.50	0	0.00	46.60	1	14,885	0.01%
2021/11/29	1	46.55	0	0.00	46.50	1	14,386	0.01%
2021/11/23	5	47.80	0	0.00	47.80	5	13,953	0.04%
2021/11/22	3.1	47.95	0	0.00	47.90	3.1	13,999	0.02%
2021/11/19	0	0.00	5	48.10	48.30	-5	13,936	-0.04%
2021/11/15	0.1	48.55	0	0.00	48.60	0.1	14,174	0.00%
2021/11/12	2	48.53	0	0.00	48.70	2	14,358	0.01%
2021/11/09	0	0.00	0.1	48.70	48.80	-0.1	15,088	0.00%
2021/11/08	4	48.95	5	48.40	48.95	-1	16,197	-0.01%
2021/11/05	1	48.00	1.1	48.15	48.15	-0.1	16,989	0.00%
2021/11/04	0.1	48.35	1	48.10	48.10	-0.9	17,324	-0.01%
2021/11/03	0	0.00	5	48.15	48.15	-5	17,764	-0.03%
2021/11/02	0	0.00	6	48.59	48.15	-6	18,197	-0.03%
2021/11/01	2	48.18	0	0.00	48.25	2	18,674	0.01%
2021/10/29	1	48.25	1	48.25	48.25	0	18,923	0.00%
2021/10/28	2	48.50	0	0.00	48.50	2	19,472	0.01%
2021/10/26	1	48.55	1	48.65	48.45	0	19,646	0.00%
2021/10/25	1	48.20	0	0.00	48.25	1	19,726	0.01%
2021/10/22	0	0.00	5	48.91	48.80	-5	20,089	-0.02%
2021/10/21	9	48.49	0	0.00	48.75	9	20,240	0.04%
2021/10/20	4.2	48.58	15	48.75	48.35	-10.8	20,272	-0.05%
2021/10/19	19	49.09	0	0.00	49.10	19	20,369	0.09%
2021/10/18	0	50.10	0	0.00	49.80	0	20,223	0.00%
2021/10/15	0.1	50.10	0	0.00	50.10	0.1	20,486	0.00%
2021/10/14	5	50.00	0	0.00	49.90	5	20,492	0.02%
2021/10/05	0.1	50.10	0	0.00	50.30	0.1	21,193	0.00%
2021/09/28	0	0.00	4	51.00	51.00	-4	22,713	-0.02%
2021/09/24	0	0.00	3	51.60	51.30	-3	22,881	-0.01%
2021/09/23	2.1	51.10	0	0.00	51.20	2.1	22,886	0.01%
2021/09/22	12	50.00	2	50.20	50.70	10	22,838	0.04%
2021/09/17	5	51.20	0	0.00	50.70	5	22,742	0.02%
2021/09/15	0	0.00	1	51.10	51.20	-1	22,526	0.00%
2021/09/13	0	0.00	17	50.02	50.10	-17	21,802	-0.08%
2021/09/10	0	0.00	7	48.74	49.00	-7	21,700	-0.03%
2021/09/09	1	48.00	7	47.99	48.20	-6	21,833	-0.03%
2021/09/08	1	48.50	1	48.55	48.55	0	21,908	0.00%
2021/09/06	7	48.70	0	0.00	48.80	7	22,010	0.03%
2021/09/03	1	48.50	1	48.40	48.50	0	21,935	0.00%
2021/09/01	51	48.05	0	0.00	48.40	51	21,952	0.23%
2021/08/31	0	0.00	50	48.45	48.45	-50	21,850	-0.23%
2021/08/27	20	47.45	0	0.00	47.45	20	21,802	0.09%
2021/08/24	1	46.65	0	0.00	46.75	1	22,216	0.00%
2021/08/19	2	46.28	0	0.00	46.20	2	22,907	0.01%
2021/08/13	10	48.25	5	48.35	48.40	5	22,509	0.02%
2021/08/12	9	47.14	1	47.40	47.60	8	22,621	0.04%
2021/08/11	25.1	51.14	3.3	50.95	51.10	21.8	21,868	0.10%
2021/08/10	4	51.80	2	51.90	51.90	2	21,421	0.01%
2021/08/09	0	0.00	38	52.30	52.40	-38	21,726	-0.17%
2021/08/06	83	52.60	0	0.00	52.90	83	21,805	0.38%
2021/08/05	10	52.99	31	53.19	52.70	-21	22,168	-0.09%
2021/08/04	41	54.08	2	54.05	53.80	39	23,135	0.17%
2021/08/03	0	0.00	1	53.80	53.90	-1	23,671	0.00%
2021/07/28	0	0.00	7	52.71	52.40	-7	24,837	-0.03%
2021/07/26	1.1	53.60	0	0.00	53.20	1.1	26,205	0.00%
2021/07/23	1	53.00	0	0.00	53.00	1	26,532	0.00%
2021/07/22	1	52.00	0	0.00	52.10	1	26,663	0.00%
2021/07/21	0	52.10	0	0.00	51.80	0	27,077	0.00%
2021/07/15	0	0.00	0	51.80	51.60	0	34,817	0.00%
2021/07/14	0	51.90	0	0.00	51.50	0	36,177	0.00%
2021/07/13	1	52.00	3	52.23	51.90	-2	36,859	-0.01%
2021/07/12	0	0.00	3	51.97	52.20	-3	37,265	-0.01%
2021/07/09	3	52.70	0	0.00	52.00	3	37,473	0.01%
2021/07/08	5	52.14	4	52.50	52.80	1	37,291	0.00%
2021/07/07	2	51.05	0	0.00	51.30	2	36,928	0.01%
2021/07/06	1	51.20	0	0.00	51.20	1	36,823	0.00%
2021/07/05	5	50.50	0	0.00	50.60	5	36,751	0.01%
2021/07/02	1	50.60	1	50.50	50.50	0	36,605	0.00%
2021/06/29	2	51.20	2	51.10	51.20	0	36,788	0.00%
2021/06/28	0	0.00	1	51.00	51.10	-1	36,966	0.00%
2021/06/25	0	0.00	1	51.20	51.00	-1	36,992	0.00%
2021/06/24	0.1	51.10	0	0.00	51.10	0.1	37,241	0.00%
2021/06/23	0	0.00	1	51.00	51.00	-1	37,676	0.00%
2021/06/22	1.1	50.81	1	51.10	50.90	0.1	37,792	0.00%
2021/06/17	21	51.60	20	51.73	51.50	1	39,486	0.00%
2021/06/16	0	0.00	4	51.80	51.90	-4	39,623	-0.01%
2021/06/09	2	51.10	0	0.00	51.30	2	39,925	0.01%
2021/06/08	0	0.00	3	51.50	51.40	-3	40,039	-0.01%
2021/06/07	1	51.30	1	51.60	51.50	0	40,264	0.00%
2021/06/04	3.1	52.00	0	0.00	51.90	3.1	40,452	0.01%
2021/06/02	10	51.70	0	0.00	52.00	10	40,510	0.02%
2021/06/01	1.2	51.42	0	51.60	51.50	1.2	40,290	0.00%
2021/05/31	20	51.40	7	51.37	51.60	13	40,457	0.03%
2021/05/28	0	0.00	33.2	50.58	50.60	-33.2	40,331	-0.08%
2021/05/27	10	49.96	0	0.00	50.30	10	40,411	0.02%
2021/05/25	1	51.11	0	0.00	51.10	1	40,193	0.00%
2021/05/21	5	51.06	15	51.41	51.20	-10	40,408	-0.02%
2021/05/20	1	50.30	3	50.90	50.80	-2	40,310	0.00%
2021/05/19	0	0.00	18	50.56	50.50	-18	40,085	-0.04%
2021/05/18	12	49.80	0	0.00	50.00	12	39,915	0.03%
2021/05/17	6.3	47.81	24	48.54	47.90	-17.7	39,776	-0.04%
2021/05/14	22.5	49.60	39	49.83	49.60	-16.5	39,121	-0.04%
2021/05/13	4	48.31	1	49.15	49.20	3	38,782	0.01%
2021/05/12	49	50.46	8	48.80	49.60	41	38,261	0.11%
2021/05/11	5.1	51.11	42	51.52	51.60	-37	36,972	-0.10%
2021/05/10	0.9	52.76	1	52.40	52.90	-0.1	36,241	0.00%
2021/05/07	16	52.26	11	52.25	52.30	5	36,059	0.01%
2021/05/06	38	51.32	50	51.70	53.00	-12	35,706	-0.03%
2021/05/05	8	50.80	3	51.10	50.80	5	35,241	0.01%
2021/05/04	48	50.69	18	50.86	50.20	30	35,127	0.09%
2021/05/03	20.1	51.24	12	51.54	51.20	8.1	34,169	0.02%
2021/04/29	18	52.46	11	52.70	52.10	7	33,664	0.02%
2021/04/28	11	52.36	17	52.64	53.20	-6	33,224	-0.02%
2021/04/27	11	52.70	0	0.00	52.70	11	33,106	0.03%
2021/04/26	5	52.92	18	52.99	53.10	-13	32,617	-0.04%
2021/04/23	83	52.68	6	52.73	53.00	77	31,717	0.24%
2021/04/22	151	56.50	84	54.50	54.10	67	30,558	0.22%	大買/
2021/04/21	9	56.10	23	53.90	55.70	-14	27,491	-0.05%
2021/04/20	7	52.67	44	53.33	52.00	-37	25,459	-0.15%
2021/04/19	25	50.00	6	50.25	50.40	19	24,106	0.08%
2021/04/16	1	48.95	2	48.00	49.00	-1	23,301	0.00%
2021/04/15	0	0.00	5	48.25	47.90	-5	22,795	-0.02%
2021/04/14	2	47.23	12	47.15	47.00	-10	22,494	-0.04%
2021/04/13	1	46.85	1	47.35	47.20	0	22,362	0.00%
2021/04/12	1	46.85	0	0.00	46.85	1	22,111	0.00%
2021/04/09	5	46.80	0	0.00	46.70	5	22,041	0.02%
2021/04/08	1	46.85	1	46.65	46.90	0	21,910	0.00%
2021/04/07	5	46.80	0	0.00	46.80	5	21,820	0.02%
2021/04/06	20	46.88	1	46.65	46.85	19	21,761	0.09%
2021/04/01	2	46.75	0	0.00	46.70	2	21,372	0.01%
2021/03/31	0	0.00	4	46.68	46.80	-4	21,256	-0.02%
2021/03/30	2	46.33	12	46.34	46.55	-10	21,044	-0.05%
2021/03/29	34	46.49	0	0.00	46.50	34	20,945	0.16%
2021/03/26	0	0.00	5	46.13	46.15	-5	20,680	-0.02%
2021/03/24	2	45.55	0	0.00	45.55	2	20,110	0.01%
2021/03/23	15	45.90	0	0.00	45.70	15	19,996	0.08%
2021/03/22	12	45.64	11	46.16	45.80	1	19,589	0.01%
2021/03/17	1	42.85	2	42.85	42.85	-1	17,899	-0.01%
2021/03/16	3	42.65	11	42.62	42.60	-8	17,904	-0.04%
2021/03/15	8	42.35	0	0.00	42.35	8	17,936	0.04%
2021/03/11	6	42.93	0	0.00	42.85	6	17,666	0.03%
2021/03/10	16	43.00	5	43.05	43.00	11	17,600	0.06%
2021/03/09	2	43.08	4	43.09	43.40	-2	17,714	-0.01%
2021/03/04	19	42.30	0	0.00	42.50	19	17,847	0.11%
2021/03/03	0	0.00	5	42.48	42.55	-5	17,835	-0.03%
2021/03/02	4	42.30	0	0.00	42.10	4	17,744	0.02%
2021/02/26	1	42.00	0	0.00	42.00	1	17,589	0.01%
2021/02/25	0	0.00	5	42.85	42.90	-5	17,255	-0.03%
2021/02/24	5	42.45	0	0.00	42.55	5	17,267	0.03%
2021/02/23	0	0.00	1	42.30	42.45	-1	17,237	-0.01%
2021/02/22	5	41.70	5	41.90	41.80	0	17,008	0.00%
2021/02/18	5	41.30	0	0.00	41.35	5	16,894	0.03%
2021/02/17	0	0.00	0.5	41.05	41.25	-0.5	16,801	0.00%
2021/02/04	0	0.00	1	40.50	40.40	-1	16,647	-0.01%
2021/02/03	3	40.55	0	0.00	40.55	3	17,019	0.02%
2021/01/27	0	0.00	1	40.45	40.35	-1	16,362	-0.01%
2021/01/26	4	40.45	0	0.00	40.35	4	16,223	0.02%
2021/01/25	6	40.83	0	0.00	40.90	6	15,710	0.04%
2021/01/22	2	40.60	0	0.00	40.60	2	15,509	0.01%
2021/01/21	1	41.00	0	0.00	40.80	1	15,191	0.01%
2021/01/20	1	41.00	1	41.05	40.95	0	15,029	0.00%
2021/01/19	5	41.80	0.4	41.80	41.75	4.6	14,598	0.03%
2021/01/14	2	42.55	0	0.00	42.55	2	13,868	0.01%
2021/01/12	1	42.70	0	0.00	42.70	1	13,599	0.01%
2021/01/05	1	43.10	2	43.05	43.10	-1	13,036	-0.01%
2021/01/04	6	43.33	0	0.00	43.20	6	12,974	0.05%
2020/12/30	0	0.00	3	43.10	43.25	-3	12,962	-0.02%
2020/12/28	1	42.85	20	43.00	43.00	-19	12,907	-0.15%
2020/12/24	2	42.75	0	0.00	42.70	2	13,055	0.02%
2020/12/23	1	42.70	0	0.00	42.80	1	13,075	0.01%
2020/12/22	1	43.00	0	0.00	42.95	1	13,149	0.01%
2020/12/21	2	43.45	0	0.00	43.50	2	13,438	0.01%
2020/12/16	5	43.15	0	0.00	43.05	5	13,782	0.04%
2020/12/15	0	0.00	1	42.55	42.50	-1	13,764	-0.01%
2020/12/07	1	43.45	0	0.00	43.55	1	13,759	0.01%
2020/12/04	5	43.70	0	0.00	43.65	5	13,838	0.04%
2020/12/03	0	0.00	12	43.63	43.50	-12	13,761	-0.09%
2020/12/02	0	0.00	10	43.05	43.20	-10	13,481	-0.07%
2020/12/01	1	42.95	1	43.15	43.15	0	13,676	0.00%
2020/11/24	5	42.85	0	0.00	42.75	5	13,849	0.04%
2020/11/23	0	0.00	1	43.00	43.00	-1	13,800	-0.01%
2020/11/20	0	0.00	0.3	42.70	42.70	-0.3	13,790	0.00%
2020/11/17	3	42.65	0	0.00	42.75	3	13,854	0.02%
2020/11/16	10	42.25	0.3	42.35	42.35	9.8	14,202	0.07%
2020/11/12	2	42.40	0	0.00	42.40	2	14,811	0.01%
2020/11/11	6	42.28	2	42.15	42.65	4	14,831	0.03%
2020/11/03	5	40.80	1	40.95	40.95	4	17,212	0.02%
2020/10/21	1	40.55	1	40.55	40.30	0	19,040	0.00%
2020/10/20	0.9	40.50	0	0.00	40.35	0.9	19,061	0.00%
2020/10/19	2	40.60	0	0.00	40.45	2	19,122	0.01%
2020/10/16	0	0.00	1	40.50	40.30	-1	19,278	-0.01%
2020/10/14	1	40.55	0	0.00	40.50	1	19,700	0.01%
2020/10/08	0	0.00	0.3	41.30	41.15	-0.3	20,431	0.00%
2020/10/06	0	0.00	6	41.32	41.40	-6	20,441	-0.03%
2020/09/28	1.7	40.86	0	0.00	40.95	1.7	21,043	0.01%
2020/09/23	0	0.00	4	40.96	41.00	-4	21,057	-0.02%
2020/09/21	2	42.33	0	0.00	42.25	2	20,638	0.01%
2020/09/17	2	42.55	0	0.00	42.55	2	20,727	0.01%
2020/09/16	0.1	42.90	0	0.00	42.85	0.1	20,772	0.00%
2020/09/15	1	42.65	0	0.00	42.70	1	20,736	0.00%
2020/09/10	0	0.00	2	42.40	42.45	-2	20,933	-0.01%
2020/09/09	5	42.25	12	42.48	42.55	-7	20,892	-0.03%
2020/09/08	2	42.75	0	0.00	42.70	2	20,918	0.01%
2020/09/07	0	0.00	3	42.60	42.70	-3	21,054	-0.01%
2020/09/04	2	42.15	0	0.00	42.20	2	21,101	0.01%
2020/09/03	3	42.60	0	0.00	42.70	3	21,075	0.01%
2020/09/01	4	42.70	0	0.00	42.75	4	20,813	0.02%
2020/08/31	7	42.94	0	0.00	42.90	7	20,717	0.03%
2020/08/27	1	43.85	0	0.00	43.85	1	20,645	0.00%
2020/08/20	5	43.61	0	0.00	43.50	5	20,862	0.02%
2020/08/18	0	0.00	2	43.75	44.00	-2	20,240	-0.01%
2020/08/12	12	41.16	0	0.00	41.00	12	19,247	0.06%
2020/08/11	0	0.00	1	46.50	46.50	-1	18,034	-0.01%
2020/08/10	0	0.00	6	46.60	46.60	-6	17,645	-0.03%
2020/08/07	5	47.00	7	47.10	47.10	-2	17,455	-0.01%
2020/08/06	0	0.00	4	47.00	47.15	-4	17,219	-0.02%
2020/08/05	1	46.45	2	46.15	46.45	-1	16,833	-0.01%
2020/07/29	0	0.00	13	45.13	45.05	-13	16,204	-0.08%
2020/07/28	0	0.00	2	44.85	44.50	-2	16,213	-0.01%
2020/07/24	1.1	45.00	0	0.00	45.00	1.1	16,217	0.01%
2020/07/22	2	45.45	0	0.00	45.50	2	16,181	0.01%
2020/07/21	2	45.60	0	0.00	45.55	2	16,060	0.01%
2020/07/17	0	0.00	22	44.86	44.80	-22	15,774	-0.14%
2020/07/16	2	44.65	2	44.50	44.50	0	15,824	0.00%
2020/07/13	5	45.20	0	0.00	45.20	5	15,199	0.03%
2020/07/10	1	44.95	0	0.00	44.95	1	15,301	0.01%
2020/07/08	0	0.00	2	45.00	45.15	-2	15,002	-0.01%
2020/07/07	0	0.00	9	44.40	44.50	-9	14,733	-0.06%
2020/07/06	2	44.40	0	0.00	44.40	2	14,649	0.01%
2020/07/03	0	0.00	7.4	43.90	43.95	-7.4	14,624	-0.05%
2020/07/02	0	43.60	0	0.00	43.60	0	14,576	0.00%
2020/06/29	5	42.70	2	42.80	42.65	3	14,485	0.02%
2020/06/23	5	42.95	0	0.00	42.70	5	14,452	0.03%
2020/06/19	5	42.59	6	42.73	42.55	-1	14,595	-0.01%
2020/06/17	2	42.78	0	0.00	42.85	2	14,913	0.01%
2020/06/15	3	42.57	0	0.00	42.50	3	15,627	0.02%
2020/06/12	0	0.00	4	42.91	42.90	-4	15,929	-0.03%
2020/06/10	0	0.00	4	43.75	44.00	-4	16,336	-0.02%
2020/06/08	4	43.59	0	0.00	43.95	4	16,884	0.02%
2020/06/04	5	43.35	0	0.00	43.40	5	17,038	0.03%
2020/06/03	2	43.65	0	0.00	43.65	2	17,164	0.01%
2020/05/29	2	42.65	0	0.00	42.55	2	16,970	0.01%
2020/05/28	3	42.45	0	0.00	42.35	3	16,591	0.02%
2020/05/27	2	42.85	0	0.00	42.85	2	16,655	0.01%
2020/05/26	0	0.00	1	43.00	43.00	-1	16,717	-0.01%
2020/05/19	0	0.00	3	43.05	43.00	-3	16,886	-0.02%
2020/05/18	5	42.25	0	0.00	42.35	5	16,725	0.03%
2020/05/11	0	0.00	10	43.20	43.15	-10	16,683	-0.06%
2020/04/30	0	0.00	1	42.85	43.20	-1	16,928	-0.01%
2020/04/21	0.8	41.80	4	41.65	41.80	-3.2	18,175	-0.02%
2020/04/17	0	0.00	2	42.30	42.00	-2	18,450	-0.01%
2020/04/14	0	0.00	3	41.25	41.65	-3	18,414	-0.02%
2020/04/09	0	0.00	1	40.95	40.55	-1	18,714	-0.01%
2020/04/08	2	41.05	0	0.00	41.00	2	18,786	0.01%
2020/03/26	0	0.00	1	38.90	38.60	-1	18,248	-0.01%
2020/03/25	1.2	38.73	7	38.82	38.80	-5.8	18,249	-0.03%
2020/03/20	5	36.95	0	0.00	36.95	5	17,655	0.03%
2020/03/19	1	33.60	0	0.00	33.60	1	17,337	0.01%
2020/03/18	2	36.00	0	0.00	36.00	2	17,069	0.01%
2020/03/17	3	38.10	0	0.00	37.60	3	16,688	0.02%
2020/03/16	0	0.00	2	39.95	38.85	-2	16,138	-0.01%
2020/03/13	2	38.95	0	0.00	40.25	2	15,911	0.01%
2020/03/12	0	0.00	2.8	41.03	40.75	-2.8	15,439	-0.02%
2020/03/09	5	41.80	0	0.00	41.85	5	14,818	0.03%
2020/03/04	0	0.00	5	42.60	42.85	-5	14,772	-0.03%
2020/03/03	0	0.00	10	42.75	42.65	-10	14,783	-0.07%
2020/02/26	5	42.30	0	0.00	42.20	5	14,772	0.03%
2020/02/21	1	43.25	0	0.00	43.25	1	14,887	0.01%
2020/02/12	5	42.90	0.5	42.80	42.80	4.5	15,560	0.03%
2020/02/11	0	0.00	2	42.78	42.60	-2	15,533	-0.01%
2020/02/10	7	42.49	0	0.00	42.40	7	15,477	0.05%
2020/02/06	2	42.48	2.1	42.88	43.00	-0.1	15,478	0.00%
2020/02/05	7	42.30	7	42.56	42.35	0	15,557	0.00%
2020/02/04	2	42.43	2	42.58	42.40	0	15,460	0.00%
2020/02/03	1	40.75	0	0.00	41.55	1	15,348	0.01%
2020/01/30	8	42.46	3	42.27	41.85	5	15,164	0.03%
2020/01/17	0.1	44.70	0	0.00	44.90	0.1	14,487	0.00%
2020/01/14	0	0.00	7	44.42	44.55	-7	14,537	-0.05%
2020/01/03	1	43.90	0	0.00	43.95	1	14,911	0.01%
2020/01/02	0	0.00	3	44.10	44.10	-3	14,838	-0.02%
2019/12/31	0	0.00	0	43.55	43.70	0	14,647	0.00%
2019/12/30	0	0.00	31	43.49	43.65	-31	14,673	-0.21%
2019/12/27	30	43.21	0	0.00	43.25	30	14,540	0.21%
2019/12/26	5	43.00	0.1	43.00	43.05	4.9	14,635	0.03%
2019/12/18	0.1	42.80	0	0.00	43.00	0.1	15,064	0.00%
2019/12/12	0	0.00	2	42.35	42.30	-2	14,920	-0.01%
2019/12/11	10	42.20	0.1	42.05	42.15	9.9	14,985	0.07%
2019/12/09	0	0.00	1	41.95	42.05	-1	15,165	-0.01%
2019/12/03	0	0.00	3	41.60	41.85	-3	15,733	-0.02%
2019/11/29	1	41.60	5	41.55	41.40	-4	15,719	-0.03%
2019/11/20	0	0.00	1	42.30	42.65	-1	15,535	-0.01%
2019/11/19	2	41.80	0	0.00	42.10	2	15,188	0.01%
2019/11/15	0	0.00	1	41.35	41.70	-1	14,790	-0.01%
2019/11/06	1	40.85	0	0.00	40.80	1	16,088	0.01%
2019/11/05	1	40.90	0	0.00	40.90	1	16,203	0.01%
2019/11/04	0	0.00	27	40.70	40.95	-27	16,285	-0.17%
2019/11/01	2	40.45	0	0.00	40.55	2	16,295	0.01%
2019/10/30	25	40.30	0	0.00	40.35	25	16,869	0.15%
2019/10/29	10	40.65	0	0.00	40.65	10	16,765	0.06%
2019/10/25	2	40.80	0	0.00	40.85	2	16,652	0.01%
2019/10/24	2	41.10	0	0.00	41.00	2	16,478	0.01%
2019/10/22	0	0.00	10	41.30	41.40	-10	16,532	-0.06%
2019/10/21	0	0.00	19	41.35	41.50	-19	16,453	-0.12%
2019/10/18	34	40.88	6	40.80	40.95	28	16,356	0.17%
2019/10/17	0.1	40.05	0	0.00	40.10	0.1	15,849	0.00%
2019/10/07	0	0.00	1	39.30	39.30	-1	17,140	-0.01%
2019/10/01	4	39.55	0	0.00	39.65	4	17,356	0.02%
2019/09/27	2	39.65	0	0.00	39.65	2	17,381	0.01%
2019/09/24	1.4	39.83	0	0.00	39.80	1.4	17,583	0.01%
2019/09/19	1	39.80	0	0.00	39.80	1	17,483	0.01%
2019/09/18	0.1	40.00	0	0.00	39.80	0.1	17,574	0.00%
2019/09/16	0	0.00	3	40.10	40.10	-3	17,629	-0.02%
2019/09/12	10	40.00	1	40.05	40.05	9	17,599	0.05%
2019/09/11	0	0.00	1	39.95	40.00	-1	17,752	-0.01%
2019/09/10	0	0.00	1	39.95	39.95	-1	17,949	-0.01%
2019/09/09	0	0.00	3	39.85	40.00	-3	18,140	-0.02%
2019/09/06	0	0.00	38	40.05	39.85	-38	18,038	-0.21%
2019/09/05	3	38.65	3	38.90	39.00	0	17,798	0.00%
2019/09/04	0	0.00	1	38.35	38.45	-1	17,818	-0.01%
2019/09/02	30	38.15	1	38.40	38.25	29	18,146	0.16%
2019/08/22	2	38.03	0	0.00	37.85	2	18,541	0.01%
2019/08/21	3	37.98	0	0.00	37.95	3	18,734	0.02%
2019/08/20	1	38.20	0	0.00	38.15	1	18,731	0.01%
2019/08/19	6	38.05	0	0.00	38.10	6	18,777	0.03%
2019/08/16	1.2	38.00	0	0.00	37.95	1.2	18,796	0.01%
2019/08/15	1	37.80	0	0.00	38.00	1	18,773	0.01%
2019/08/14	1	37.95	0	0.00	38.30	1	18,819	0.01%
2019/08/13	3	37.30	0	0.00	37.25	3	18,656	0.02%
2019/08/05	0	0.00	2	43.80	43.55	-2	17,728	-0.01%
2019/08/02	0	0.00	5	43.65	43.55	-5	17,716	-0.03%
2019/08/01	6	44.35	10	44.05	44.05	-4	17,596	-0.02%
2019/07/31	0	0.00	1	44.70	44.70	-1	17,513	-0.01%
2019/07/30	1	44.85	0	0.00	44.80	1	17,651	0.01%
2019/07/29	5	44.90	0	0.00	44.85	5	17,948	0.03%
2019/07/25	15	44.43	0	0.00	44.30	15	18,228	0.08%
2019/07/23	2	44.95	0	45.15	45.05	2	18,053	0.01%
2019/07/22	3	45.05	0	0.00	44.90	3	18,025	0.02%
2019/07/18	10	44.60	1	44.55	44.60	9	17,921	0.05%
2019/07/16	6.1	44.21	0	0.00	44.75	6.1	18,306	0.03%
2019/07/12	5	44.35	0	0.00	44.35	5	18,091	0.03%
2019/07/11	7	44.75	4	44.75	44.80	3	18,028	0.02%
2019/07/10	5	45.80	4	46.20	45.85	1	17,637	0.01%
2019/07/09	0	0.00	2	46.10	46.00	-2	17,645	-0.01%
2019/07/04	2	45.90	0	0.00	45.90	2	18,032	0.01%
2019/07/03	1	46.30	0	0.00	46.25	1	18,223	0.01%
2019/07/01	0	0.00	3	46.40	46.15	-3	18,483	-0.02%
2019/06/28	4	45.90	0	0.00	46.05	4	18,562	0.02%
2019/06/27	0	0.00	2	46.00	45.95	-2	18,801	-0.01%
2019/06/24	0	0.00	6	45.23	45.60	-6	19,560	-0.03%
2019/06/21	0	0.00	1	45.20	45.15	-1	19,765	-0.01%
2019/06/20	0	0.00	1	45.45	45.40	-1	20,696	0.00%
2019/06/19	6	45.30	0	0.00	45.30	6	20,682	0.03%
2019/06/18	0.1	45.20	15	45.07	45.20	-14.9	20,639	-0.07%
2019/06/17	8	44.70	0	0.00	44.70	8	20,457	0.04%
2019/06/14	0	0.00	2	43.93	43.95	-2	20,318	-0.01%
2019/06/10	0	0.00	1	43.75	43.85	-1	20,740	0.00%
2019/06/05	0.5	43.05	0	0.00	43.00	0.5	20,525	0.00%
2019/06/04	2	43.33	0	0.00	43.10	2	20,408	0.01%
2019/06/03	0	0.00	2	43.00	43.40	-2	20,223	-0.01%
2019/05/29	3	42.50	0	0.00	42.50	3	19,853	0.02%
2019/05/22	0	0.00	3	42.70	42.70	-3	20,360	-0.01%
2019/05/20	0.1	42.40	0	0.00	42.35	0.1	20,442	0.00%
2019/05/16	3	42.12	0	0.00	42.00	3	20,412	0.01%
2019/05/13	1	42.30	0	0.00	42.00	1	19,984	0.01%
2019/05/02	5	42.23	0	0.00	42.20	5	18,615	0.03%
2019/04/30	2	42.00	11	42.18	42.00	-9	18,472	-0.05%
2019/04/29	1	42.00	3	42.00	42.10	-2	18,476	-0.01%
2019/04/26	1	41.70	1	41.65	41.75	0	18,369	0.00%
2019/04/25	0	0.00	1	41.50	41.80	-1	18,375	-0.01%
2019/04/24	0	0.00	1	41.65	41.55	-1	18,358	-0.01%
2019/04/23	9	40.98	0	0.00	41.60	9	18,316	0.05%
2019/04/22	1	41.10	2	41.60	41.00	-1	18,243	-0.01%
2019/04/19	2	41.50	0	0.00	41.70	2	17,929	0.01%
2019/04/18	5	41.65	0	0.00	41.60	5	17,806	0.03%
2019/04/17	2.1	41.95	1	41.95	41.95	1.1	17,616	0.01%
2019/04/12	0	0.00	1	42.20	42.00	-1	17,209	-0.01%
2019/04/11	0	0.00	2	42.10	42.05	-2	17,030	-0.01%
2019/04/10	5	41.95	0	0.00	42.00	5	16,791	0.03%
2019/04/09	5	41.95	0	0.00	42.15	5	16,545	0.03%
2019/04/01	0	0.00	1	41.30	41.35	-1	15,380	-0.01%
2019/03/29	0	0.00	3	41.32	41.25	-3	14,937	-0.02%
2019/03/28	3	40.97	0	0.00	41.00	3	14,770	0.02%
2019/03/27	4	40.60	0	0.00	40.55	4	14,397	0.03%
2019/03/26	2	40.40	2	40.43	40.45	0	14,149	0.00%
2019/03/25	3	40.00	1,165	40.02	40.50	-1,162	13,906	-8.36%	大賣/鉅額交易
2019/03/22	1	38.55	0	0.00	38.70	1	12,921	0.01%
2019/03/21	0	0.00	1	38.85	38.85	-1	12,975	-0.01%
2019/03/20	1	38.10	0	0.00	38.05	1	12,847	0.01%
2019/03/19	1	38.10	0	0.00	38.10	1	12,820	0.01%
2019/03/18	1.1	37.67	0	0.00	37.80	1.1	12,718	0.01%
2019/03/14	1	38.50	0	0.00	38.60	1	12,005	0.01%
2019/03/12	1	38.00	0	0.00	38.40	1	12,190	0.01%
2019/03/07	1	38.00	0	0.00	38.00	1	12,816	0.01%
2019/03/06	1	38.10	0	0.00	38.25	1	12,966	0.01%
2019/03/05	1	38.00	0	0.00	38.00	1	13,299	0.01%
2019/03/04	1	38.00	5	38.15	38.20	-4	14,411	-0.03%
2019/02/26	0	0.00	1	38.30	38.20	-1	14,246	-0.01%
2019/02/22	1	38.75	0	0.00	38.70	1	14,472	0.01%
2019/02/21	0	0.00	3	39.20	39.30	-3	14,492	-0.02%
2019/02/15	4	37.10	0	0.00	37.45	4	13,766	0.03%
2019/02/14	2	37.50	0	0.00	37.50	2	13,833	0.01%
2019/02/13	5	37.70	0	0.00	37.65	5	13,710	0.04%
2019/01/28	0	0.00	5	36.80	37.00	-5	13,669	-0.04%
2019/01/24	3	36.30	0	0.00	36.40	3	13,820	0.02%
2019/01/21	0.1	36.20	0	0.00	36.25	0.1	14,309	0.00%
2019/01/18	0	0.00	1	35.95	36.00	-1	14,490	-0.01%
2019/01/09	0	0.00	1	36.15	36.35	-1	15,371	-0.01%
2018/12/28	2	35.60	0	0.00	35.60	2	16,040	0.01%
2018/12/21	0.1	35.50	0	0.00	35.40	0.1	16,971	0.00%
2018/12/14	116	35.37	116	35.64	35.75	0	17,273	0.00%	大買/大賣/
2018/12/04	4	35.01	1	35.05	35.05	3	18,345	0.02%
2018/12/03	1	35.10	1	35.75	35.85	0	18,146	0.00%
2018/11/30	0	0.00	1	34.60	34.50	-1	17,903	-0.01%
2018/11/29	5	34.30	9	34.37	34.05	-4	17,779	-0.02%
2018/11/28	8	33.91	0	0.00	34.05	8	17,765	0.05%
2018/11/27	10	33.32	0	0.00	33.50	10	17,583	0.06%
2018/11/26	5	35.15	0	0.00	35.35	5	16,748	0.03%
2018/11/23	6	34.56	0	0.00	34.70	6	17,213	0.03%
2018/11/22	3	35.10	0	0.00	34.85	3	17,290	0.02%
2018/11/20	0	0.00	1	36.50	36.65	-1	17,025	-0.01%
2018/11/16	0.1	36.45	1	36.35	36.45	-0.9	17,140	-0.01%
2018/11/14	0	0.00	1	36.50	36.35	-1	17,409	-0.01%
2018/11/05	1	35.55	0	0.00	35.35	1	19,895	0.01%
2018/10/30	0	0.00	2	34.50	34.10	-2	20,695	-0.01%
2018/10/25	3	33.37	0	0.00	34.00	3	22,325	0.01%
2018/10/24	1	33.75	0	0.00	34.15	1	23,157	0.00%
2018/10/23	51	35.65	50	35.95	36.00	1	22,836	0.00%
2018/10/19	1	37.30	0	0.00	37.25	1	24,086	0.00%
2018/10/18	0	0.00	1	38.40	38.00	-1	24,280	0.00%
2018/10/16	2.1	38.08	0	0.00	38.20	2.1	25,323	0.01%
2018/10/12	2	37.85	2	37.95	39.00	0	25,600	0.00%
2018/10/11	1	37.60	0	0.00	37.60	1	25,654	0.00%
2018/10/09	0	0.00	2	40.25	40.05	-2	25,282	-0.01%
2018/10/04	5	39.50	0	0.00	39.80	5	25,683	0.02%
2018/09/26	2	40.00	0	0.00	39.90	2	26,482	0.01%
2018/09/20	80	40.14	80	40.24	40.10	0	26,888	0.00%
2018/09/19	5	40.40	5	39.80	40.15	0	26,972	0.00%
2018/09/17	0.1	39.50	0	0.00	39.30	0.1	27,184	0.00%
2018/09/14	0	0.00	2	39.75	39.65	-2	27,256	-0.01%
2018/09/12	1	38.20	1	38.15	38.55	0	27,171	0.00%
2018/09/10	5	37.72	0.1	38.50	37.95	4.9	27,027	0.02%
2018/09/03	2	41.53	0	0.00	41.35	2	26,409	0.01%
2018/08/27	0	0.00	1	43.40	43.30	-1	25,815	0.00%
2018/08/22	5	43.00	0	0.00	42.95	5	26,075	0.02%
2018/08/16	0.1	42.00	25	41.46	42.00	-24.9	26,134	-0.10%
2018/08/15	2	42.40	10	42.40	42.35	-8	26,225	-0.03%
2018/08/09	17	40.65	0	0.00	40.50	17	24,741	0.07%
2018/08/08	20	40.63	0	0.00	40.60	20	25,207	0.08%
2018/08/02	0	0.00	5	40.75	40.60	-5	24,490	-0.02%
2018/07/31	10	39.30	0	0.00	39.35	10	22,946	0.04%
2018/07/27	2	40.45	0	0.00	40.30	2	21,668	0.01%
2018/07/26	4	40.53	0	0.00	40.50	4	21,333	0.02%
2018/07/25	4	44.95	4	45.05	45.10	0	20,460	0.00%
2018/07/24	0	0.00	8	44.73	45.50	-8	20,173	-0.04%
2018/07/20	4	42.23	0	0.00	42.30	4	19,251	0.02%
2018/07/19	1	42.85	0	0.00	42.75	1	19,164	0.01%
2018/07/12	4	42.93	0	0.00	42.70	4	18,723	0.02%
2018/06/28	2	42.45	0	0.00	42.40	2	15,725	0.01%
2018/06/25	3	44.25	0	0.00	44.70	3	14,905	0.02%
2018/06/21	0	0.00	1	44.80	44.75	-1	14,558	-0.01%
2018/05/29	2	43.95	2	42.95	43.40	0	11,777	0.00%
2018/05/25	0	0.00	5	44.00	43.90	-5	11,405	-0.04%
2018/05/24	5	44.75	10	44.31	44.75	-5	11,186	-0.04%
2018/05/23	10	44.10	1	44.50	44.10	9	10,986	0.08%
2018/05/22	0	0.00	10	45.45	45.60	-10	10,678	-0.09%
2018/05/21	10	46.00	10	46.02	46.00	0	10,604	0.00%
2018/05/18	10	45.55	10	45.84	45.55	0	10,386	0.00%
2018/05/17	10	45.71	15	46.16	45.65	-5	10,246	-0.05%
2018/05/16	18	46.25	22	45.89	45.90	-4	9,922	-0.04%
2018/05/15	0	0.00	1	43.30	43.50	-1	9,122	-0.01%
2018/05/14	12	42.82	0	0.00	43.15	12	9,082	0.13%
2018/05/11	8	41.25	0	0.00	41.25	8	8,797	0.09%
2018/05/08	1	40.85	1	40.70	40.80	0	8,411	0.00%
2018/05/07	0	0.00	1	40.20	40.40	-1	8,247	-0.01%
2018/05/03	0	0.00	5	40.30	39.40	-5	8,040	-0.06%
2018/04/27	5	40.30	0	0.00	40.30	5	7,743	0.06%
2018/04/26	0	0.00	5	40.64	40.50	-5	7,705	-0.06%
2018/04/25	6	40.17	0	0.00	40.20	6	7,573	0.08%
2018/04/24	5	40.50	5	40.85	40.85	0	7,530	0.00%
2018/04/02	0	0.00	1	36.50	36.65	-1	9,194	-0.01%
2018/03/30	1	36.60	0	0.00	36.60	1	9,384	0.01%
2018/03/28	0	0.00	1	37.00	37.00	-1	9,764	-0.01%
2018/03/27	0	0.00	4	36.80	37.15	-4	10,137	-0.04%
2018/02/27	0	0.00	1	36.65	37.00	-1	11,254	-0.01%
2018/02/21	0	0.00	4	37.00	37.20	-4	11,246	-0.04%
2018/02/12	0	0.00	1	35.95	35.95	-1	11,186	-0.01%
2018/02/09	1	35.20	0	0.00	35.60	1	11,191	0.01%
2018/02/07	0	0.00	2	36.30	36.40	-2	11,348	-0.02%
2018/02/06	3	35.20	3	36.25	35.50	0	11,176	0.00%
2018/02/05	0	0.00	1	37.30	37.80	-1	10,868	-0.01%
2018/01/26	0	0.00	4	37.60	38.20	-4	10,632	-0.04%
2018/01/23	1	37.25	0	0.00	37.30	1	10,370	0.01%
2018/01/17	0	0.00	4	38.05	38.50	-4	9,868	-0.04%
2018/01/12	0	0.00	5	37.65	37.60	-5	9,583	-0.05%
2018/01/11	7	37.63	5	38.00	37.50	2	9,356	0.02%
2018/01/09	144	38.26	140	38.33	38.30	4	8,715	0.05%	大買/大賣/
2018/01/03	0	0.00	3	37.15	37.35	-3	7,533	-0.04%