亞泥 (1102)-日盛-樹林券商分點個股進出

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

亞泥

(1102)

可現股當沖

股價
43.70
漲跌
▲0.10
漲幅
+0.23%
成交量
7,871張
產業
上市水泥類股
1229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－日盛-樹林券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

日盛-樹林券商分點個股進出
日盛-樹林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/07	0.1	43.25	0	0.00	43.25	0.1	4,406	0.00%
2023/03/30	6	43.23	0	0.00	43.20	6	4,966	0.12%
2023/03/27	0	0.00	1	42.90	42.90	-1	6,358	-0.02%
2023/03/24	4	42.93	0.3	43.00	43.00	3.7	6,945	0.05%
2023/03/23	0.1	43.00	2	43.10	43.00	-1.9	7,009	-0.03%
2023/03/22	4	42.95	0	0.00	42.90	4	7,065	0.06%
2023/03/21	0	0.00	2	42.85	42.70	-2	7,117	-0.03%
2023/03/13	0	0.00	1	42.75	42.85	-1	7,074	-0.01%
2023/03/09	0	0.00	1	43.35	43.25	-1	7,136	-0.01%
2023/03/08	12	43.10	102	43.25	43.25	-90	7,175	-1.25%	大賣/
2023/03/01	0	0.00	3	44.15	44.10	-3	7,089	-0.04%
2023/02/24	0	0.00	1	44.40	44.75	-1	7,063	-0.01%
2023/02/23	0	0.00	6	44.41	44.50	-6	7,026	-0.09%
2023/02/20	0	0.00	0.5	43.10	43.75	-0.5	7,107	-0.01%
2023/02/15	2	42.30	0	0.00	42.15	2	7,233	0.03%
2023/02/09	0	0.00	1	42.25	42.25	-1	7,184	-0.01%
2023/02/06	0	0.00	2	42.13	42.00	-2	7,251	-0.03%
2023/02/02	0	0.00	3.1	42.93	42.45	-3.1	7,240	-0.04%
2023/01/31	1	42.35	0	0.00	42.15	1	7,253	0.01%
2023/01/30	0	0.00	1	42.95	42.95	-1	7,195	-0.01%
2023/01/16	0	0.00	2	42.53	42.60	-2	7,080	-0.03%
2023/01/13	0	0.00	1	42.20	42.15	-1	7,047	-0.01%
2023/01/10	0	0.00	1	41.50	41.80	-1	7,438	-0.01%
2023/01/09	0	0.00	6	41.60	41.80	-6	7,539	-0.08%
2023/01/05	3	40.88	0	0.00	41.10	3	7,569	0.04%
2023/01/04	0	0.00	1	40.80	40.75	-1	7,581	-0.01%
2023/01/03	1	40.50	2	40.60	40.60	-1	7,644	-0.01%
2022/12/30	2	41.05	1	41.00	41.00	1	7,646	0.01%
2022/12/29	2	40.50	3	40.50	40.80	-1	7,691	-0.01%
2022/12/23	0	0.00	2	41.50	41.55	-2	7,932	-0.03%
2022/12/22	0	0.00	6	41.32	41.45	-6	8,088	-0.07%
2022/12/20	6	41.00	2	40.90	40.90	4	7,354	0.05%
2022/12/19	10	40.99	12	41.35	41.30	-2	7,031	-0.03%
2022/12/16	2.3	40.67	4	41.90	41.90	-1.7	6,678	-0.03%
2022/12/15	1	40.95	0	0.00	40.95	1	6,245	0.02%
2022/12/14	4	41.00	0	0.00	41.20	4	6,339	0.06%
2022/12/13	5	41.02	0	0.00	41.15	5	6,429	0.08%
2022/12/09	0	0.00	9	41.33	41.35	-9	6,702	-0.13%
2022/12/05	1	41.15	3	41.00	41.20	-2	6,924	-0.03%
2022/12/02	4	40.74	0	0.00	40.85	4	6,928	0.06%
2022/12/01	5	40.77	0	0.00	40.80	5	6,996	0.07%
2022/11/30	6	41.30	4	41.30	41.30	2	7,043	0.03%
2022/11/29	1	40.85	0	0.00	41.05	1	7,117	0.01%
2022/11/25	4	40.85	0	0.00	40.95	4	7,193	0.06%
2022/11/21	5	41.15	1	41.15	41.05	4	7,316	0.05%
2022/11/15	1	40.70	0	0.00	40.75	1	7,234	0.01%
2022/11/14	1	40.35	0	0.00	40.60	1	7,216	0.01%
2022/11/08	72	38.00	0	0.00	37.95	72	7,211	1.00%
2022/11/07	0.1	37.80	0	0.00	37.60	0.1	7,222	0.00%
2022/11/03	1	37.30	0	0.00	37.30	1	7,296	0.01%
2022/11/02	9	37.35	0	0.00	37.50	9	7,279	0.12%
2022/10/27	1.4	37.69	0	0.00	37.25	1.4	7,398	0.02%
2022/10/25	1	36.70	0	0.00	37.15	1	7,472	0.01%
2022/10/21	0	0.00	1	36.95	37.50	-1	7,832	-0.01%
2022/10/20	3.1	37.02	0	0.00	37.10	3.1	8,030	0.04%
2022/10/19	1	38.25	2	38.35	37.95	-1	7,982	-0.01%
2022/10/18	0.2	38.55	0	0.00	37.70	0.2	8,056	0.00%
2022/10/17	1	38.10	0.1	38.10	38.00	1	8,044	0.01%
2022/10/13	1	39.00	1	38.60	38.70	0	8,129	0.00%
2022/10/11	0	0.00	2	39.53	39.70	-2	8,320	-0.02%
2022/10/06	0	0.00	1	40.15	40.15	-1	8,382	-0.01%
2022/10/05	12	40.01	1	40.00	39.80	11	8,404	0.13%
2022/10/04	17	39.50	2	39.55	39.40	15	8,375	0.18%
2022/10/03	1	38.95	4	38.95	39.00	-3	8,310	-0.04%
2022/09/30	1.1	39.41	2	39.50	39.40	-0.9	8,299	-0.01%
2022/09/29	2	39.95	0	0.00	40.05	2	8,225	0.02%
2022/09/27	2	40.80	0	0.00	40.75	2	7,975	0.03%
2022/09/26	2	41.38	0	0.00	40.95	2	7,925	0.03%
2022/09/23	5	42.77	0	0.00	42.35	5	7,903	0.06%
2022/09/22	2	42.60	0	0.00	43.85	2	7,862	0.03%
2022/09/16	1.1	44.52	1	44.40	44.20	0.1	7,316	0.00%
2022/09/14	100	44.40	1	44.25	44.30	99	7,263	1.36%
2022/09/13	2	44.25	1	44.40	44.45	1	7,393	0.01%
2022/09/12	0	0.00	5	44.16	44.10	-5	7,532	-0.07%
2022/09/08	0	0.00	8	43.94	44.05	-8	7,817	-0.10%
2022/09/07	2	43.23	1	43.20	43.75	1	7,844	0.01%
2022/09/06	0	0.00	10	43.30	43.45	-10	7,791	-0.13%
2022/09/05	4	42.93	0.4	42.95	42.65	3.7	7,654	0.05%
2022/09/02	1	42.20	5	42.40	42.30	-4	7,556	-0.05%
2022/09/01	4	42.34	0	0.00	42.35	4	7,540	0.05%
2022/08/31	0.1	42.75	0	0.00	43.25	0.1	7,448	0.00%
2022/08/30	0.2	42.75	0	0.00	42.45	0.2	7,379	0.00%
2022/08/29	0.2	42.32	2	42.28	42.45	-1.9	7,381	-0.03%
2022/08/26	1	42.65	1	42.70	42.80	0	7,366	0.00%
2022/08/24	1.2	42.22	0	0.00	42.50	1.2	7,319	0.02%
2022/08/22	0	0.00	2	42.35	42.75	-2	7,368	-0.03%
2022/08/19	2	42.50	0	0.00	42.60	2	7,376	0.03%
2022/08/18	1	42.65	0	0.00	42.90	1	7,346	0.01%
2022/08/15	1	41.95	0	0.00	42.25	1	7,270	0.01%
2022/08/12	4	42.09	0	0.00	41.95	4	7,241	0.06%
2022/08/11	0	0.00	15	41.95	42.25	-15	7,283	-0.21%
2022/08/10	1	40.85	0	0.00	41.00	1	7,214	0.01%
2022/08/09	0	0.00	11	41.11	41.25	-11	7,231	-0.15%
2022/08/08	5	40.70	0	0.00	40.90	5	7,270	0.07%
2022/08/05	5	40.90	2	40.90	40.95	3	7,311	0.04%
2022/08/04	6	40.91	0	0.00	40.70	6	7,332	0.08%
2022/08/03	0.1	41.40	5	41.35	41.45	-5	7,299	-0.07%
2022/08/02	15	41.15	6	41.30	41.40	9	7,281	0.12%
2022/08/01	4	41.30	0	0.00	41.35	4	7,234	0.06%
2022/07/29	1	41.00	8	41.15	41.45	-7	7,210	-0.10%
2022/07/28	14.1	40.54	0	0.00	40.50	14.1	7,044	0.20%
2022/07/27	2.2	44.52	16.3	44.55	44.45	-14.1	6,806	-0.21%
2022/07/26	9	44.67	20	44.70	44.65	-11	6,605	-0.17%
2022/07/25	2	44.60	0	0.00	44.90	2	6,528	0.03%
2022/07/22	0	0.00	16	44.56	44.85	-16	6,469	-0.25%
2022/07/21	0	0.00	2	44.10	44.50	-2	6,390	-0.03%
2022/07/20	0	0.00	1	44.30	44.05	-1	6,250	-0.02%
2022/07/19	0	0.00	8	44.45	44.10	-8	6,176	-0.13%
2022/07/18	5	42.70	2	43.60	43.95	3	6,026	0.05%
2022/07/15	4	43.14	0	0.00	43.00	4	5,991	0.07%
2022/07/13	2	44.00	0	0.00	44.20	2	5,897	0.03%
2022/07/12	0.3	43.83	1	43.70	43.70	-0.7	5,875	-0.01%
2022/07/07	0	44.15	0	0.00	43.85	0	5,874	0.00%
2022/07/04	0.1	43.95	1	43.80	43.90	-0.9	5,812	-0.02%
2022/07/01	0	0.00	21	44.01	44.20	-21	5,772	-0.36%
2022/06/28	1	43.95	0	0.00	43.65	1	5,710	0.02%
2022/06/27	1	44.05	1	44.10	44.00	0	5,730	0.00%
2022/06/24	0	0.00	1	43.60	43.60	-1	5,706	-0.02%
2022/06/22	0	0.00	2	43.20	43.60	-2	5,547	-0.04%
2022/06/21	0	0.00	5	42.93	43.05	-5	5,378	-0.09%
2022/06/20	0	0.00	4	42.85	42.40	-4	5,189	-0.08%
2022/06/17	9	42.46	0	0.00	43.45	9	4,975	0.18%
2022/06/15	2	43.50	0	0.00	43.30	2	4,782	0.04%
2022/06/14	1	43.60	0	0.00	43.65	1	4,824	0.02%
2022/06/13	1.1	43.66	1	43.70	43.70	0.1	4,849	0.00%
2022/06/10	2	44.25	0	0.00	44.15	2	4,878	0.04%
2022/06/09	0	44.50	0	0.00	44.65	0	4,884	0.00%
2022/06/08	1	44.70	0	0.00	44.80	1	4,909	0.02%
2022/06/07	1.2	44.24	0	0.00	44.20	1.2	4,936	0.02%
2022/06/06	0	0.00	0.1	44.50	44.35	-0.1	4,980	0.00%
2022/06/02	9	44.49	0	0.00	44.40	9	5,039	0.18%
2022/05/31	1	44.40	0	0.00	44.40	1	5,086	0.02%
2022/05/30	0	0.00	5	45.50	45.50	-5	5,005	-0.10%
2022/05/24	2	44.40	0	0.00	44.00	2	5,152	0.04%
2022/05/23	0	0.00	5	44.40	44.40	-5	5,157	-0.10%
2022/05/19	0	0.00	3	43.55	43.65	-3	5,152	-0.06%
2022/05/18	1	44.51	0	0.00	44.65	1	5,074	0.02%
2022/05/17	2	44.83	0	0.00	44.75	2	5,056	0.04%
2022/05/16	0	0.00	8	44.93	44.95	-8	5,041	-0.16%
2022/05/13	1	45.05	0	0.00	45.05	1	5,021	0.02%
2022/05/12	0.1	44.56	0	0.00	44.40	0.1	5,005	0.00%
2022/05/11	3	45.52	117	45.60	45.30	-114	4,990	-2.28%	大賣/鉅額交易
2022/05/10	0	0.00	1	46.00	46.15	-1	4,974	-0.02%
2022/05/09	0	0.00	2	46.40	46.30	-2	4,999	-0.04%
2022/05/06	1.2	46.92	0	0.00	47.20	1.2	5,016	0.02%
2022/04/29	0	0.00	28	48.04	48.10	-28	5,185	-0.54%
2022/04/26	0.3	47.30	2	47.15	47.20	-1.7	5,005	-0.03%
2022/04/25	0	0.00	1	46.90	46.90	-1	5,021	-0.02%
2022/04/21	0	0.00	1	47.90	47.70	-1	4,967	-0.02%
2022/04/18	1	46.40	1	46.60	46.55	0	4,870	0.00%
2022/04/15	27	46.81	1	46.85	46.90	26	4,815	0.54%
2022/04/12	5	47.45	20	47.45	47.20	-15	4,759	-0.32%
2022/04/11	3	47.70	2	47.45	47.60	1	4,721	0.02%
2022/04/07	6	48.08	2	48.20	47.95	4	4,687	0.09%
2022/04/06	0	0.00	1	47.70	48.45	-1	4,635	-0.02%
2022/04/01	10	48.00	1	48.00	48.00	9	4,572	0.20%
2022/03/31	0	0.00	1	48.65	48.60	-1	4,523	-0.02%
2022/03/30	0	0.00	1	48.40	48.50	-1	4,484	-0.02%
2022/03/29	0	0.00	1	48.40	48.40	-1	4,595	-0.02%
2022/03/28	1	48.05	120	48.02	48.10	-119	4,740	-2.51%	大賣/鉅額交易
2022/03/25	8	48.10	0	0.00	48.25	8	4,870	0.16%
2022/03/24	0	0.00	8	48.40	48.45	-8	5,077	-0.16%
2022/03/23	5	48.30	0.2	48.15	48.10	4.9	5,547	0.09%
2022/03/22	20	48.45	1	48.15	48.30	19	5,665	0.34%
2022/03/21	8	47.60	2	47.95	48.25	6	5,666	0.11%
2022/03/18	0	0.00	10	48.15	47.90	-10	5,639	-0.18%
2022/03/17	0	0.00	33	47.98	48.00	-33	5,546	-0.59%
2022/03/16	0	0.00	1	47.55	47.60	-1	5,446	-0.02%
2022/03/15	0	0.00	1	47.30	47.30	-1	5,432	-0.02%
2022/03/14	0	0.00	1	47.15	47.20	-1	5,397	-0.02%
2022/03/11	1	46.60	0	0.00	46.70	1	5,384	0.02%
2022/03/10	2	46.30	4	46.28	46.45	-2	5,401	-0.04%
2022/03/09	0	0.00	3	45.90	45.95	-3	5,381	-0.06%
2022/03/08	1	45.05	0	0.00	44.85	1	5,397	0.02%
2022/03/07	20	45.10	0.3	45.10	45.50	19.7	5,444	0.36%
2022/03/04	0	0.00	3	45.90	46.00	-3	5,677	-0.05%
2022/03/03	1	46.10	0	0.00	46.20	1	5,775	0.02%
2022/03/02	0	0.00	1.2	45.95	46.20	-1.2	5,897	-0.02%
2022/02/25	2	45.15	10	45.15	45.10	-8	6,461	-0.12%
2022/02/24	0	0.00	1	45.35	45.55	-1	6,645	-0.02%
2022/02/22	1	45.80	0	0.00	45.75	1	6,639	0.02%
2022/02/21	1	45.75	0	0.00	45.95	1	6,681	0.01%
2022/02/18	0	0.00	1	45.65	45.75	-1	6,713	-0.01%
2022/02/17	0	0.00	10	45.70	45.70	-10	6,763	-0.15%
2022/02/14	1	45.25	10	45.20	45.30	-9	6,887	-0.13%
2022/02/11	1	45.45	0	0.00	45.50	1	6,892	0.01%
2022/02/10	36	45.10	0	0.00	45.30	36	6,861	0.52%
2022/02/09	65.9	44.95	0	0.00	45.20	65.9	6,866	0.96%
2022/02/08	100	44.88	21	44.95	44.75	79	6,837	1.16%
2022/02/07	3	44.23	0	0.00	44.80	3	6,799	0.04%
2022/01/26	0	0.00	3	44.28	44.20	-3	6,712	-0.04%
2022/01/25	12	44.00	0	0.00	44.15	12	6,725	0.18%
2022/01/24	0	0.00	1	44.55	44.65	-1	6,700	-0.01%
2022/01/21	0	0.00	1	44.30	44.50	-1	6,705	-0.01%
2022/01/18	0	0.00	1	44.55	44.55	-1	6,782	-0.01%
2022/01/13	21	44.50	5	44.50	44.40	16	6,928	0.23%
2022/01/05	0	0.00	5	43.77	43.90	-5	7,110	-0.07%
2022/01/04	7	43.73	1	43.70	43.80	6	7,165	0.08%
2021/12/30	3	44.20	1	44.25	44.30	2	7,237	0.03%
2021/12/27	0	0.00	6	44.05	44.15	-6	7,488	-0.08%
2021/12/24	0	0.00	2	44.20	44.25	-2	7,594	-0.03%
2021/12/23	2	44.25	2	44.23	44.30	0	7,666	0.00%
2021/12/22	1	43.95	5	44.10	43.90	-4	7,640	-0.05%
2021/12/21	0.1	43.75	8	43.76	43.75	-7.9	7,525	-0.10%
2021/12/20	1	43.50	0	0.00	43.40	1	7,443	0.01%
2021/12/17	2	42.98	0	0.00	42.95	2	7,317	0.03%
2021/12/16	3	42.78	0	0.00	42.95	3	6,964	0.04%
2021/12/15	0	0.00	13	43.35	43.40	-13	7,026	-0.19%
2021/12/14	0	0.00	5	43.10	43.05	-5	7,593	-0.07%
2021/12/13	2	43.30	0	0.00	43.00	2	7,641	0.03%
2021/12/09	1.2	43.38	2	43.40	43.50	-0.8	7,821	-0.01%
2021/12/08	0	0.00	23	43.43	43.50	-23	7,912	-0.29%
2021/12/07	13	43.16	0	0.00	43.25	13	7,889	0.16%
2021/12/06	1	42.50	0	0.00	43.15	1	7,900	0.01%
2021/12/03	6.2	42.62	0	0.00	42.75	6.2	7,906	0.08%
2021/12/02	2	42.23	0	0.00	42.40	2	7,916	0.03%
2021/12/01	5	42.15	0.2	42.60	42.35	4.9	7,893	0.06%
2021/11/30	15	42.95	0	0.00	42.00	15	7,801	0.19%
2021/11/29	10	42.34	0	0.00	42.45	10	7,648	0.13%
2021/11/26	16.2	42.27	1	42.20	42.25	15.2	7,690	0.20%
2021/11/25	12.1	42.69	13	42.64	42.35	-0.9	7,640	-0.01%
2021/11/24	16.5	43.36	101	43.30	43.35	-84.5	7,303	-1.16%	大賣/
2021/11/23	25	43.90	9	44.06	44.10	16	7,119	0.22%
2021/11/22	5	45.00	0	0.00	44.70	5	6,948	0.07%
2021/11/19	1.1	44.87	0	0.00	45.05	1.1	6,982	0.02%
2021/11/18	5	44.69	2	44.55	44.70	3	6,995	0.04%
2021/11/17	1	44.95	3	44.80	44.90	-2	6,971	-0.03%
2021/11/16	5.3	45.17	0	0.00	45.10	5.3	7,035	0.08%
2021/11/15	2.3	45.27	0	0.00	45.25	2.3	7,160	0.03%
2021/11/12	0	0.00	8	45.54	45.55	-8	7,296	-0.11%
2021/11/11	1.4	45.16	3	45.10	45.30	-1.6	7,452	-0.02%
2021/11/09	0	0.00	2	44.80	44.80	-2	7,684	-0.03%
2021/11/08	0	0.00	7	44.80	44.90	-7	7,761	-0.09%
2021/11/04	1	44.45	1	44.60	44.50	0	7,989	0.00%
2021/11/03	100	44.35	4	44.55	44.50	96	8,274	1.16%
2021/11/02	10	44.48	0	0.00	44.50	10	8,560	0.12%
2021/11/01	1	44.15	180	44.05	44.20	-179	9,889	-1.81%	大賣/鉅額交易
2021/10/27	3	44.28	0	0.00	44.30	3	10,946	0.03%
2021/10/26	1.1	44.51	1	44.65	44.50	0.1	11,126	0.00%
2021/10/25	5	44.70	1	44.70	44.60	4	11,240	0.04%
2021/10/22	8	44.99	6.1	45.00	44.85	1.9	11,524	0.02%
2021/10/21	30.2	44.66	8	44.84	44.60	22.2	11,537	0.19%
2021/10/20	5	44.65	4.1	44.93	44.75	0.9	11,540	0.01%
2021/10/18	6	45.47	0	0.00	45.45	6	11,571	0.05%
2021/10/15	1	45.40	1	45.55	45.50	0	11,647	0.00%
2021/10/14	2	45.20	0	0.00	45.35	2	11,653	0.02%
2021/10/12	1	45.25	0	0.00	45.45	1	11,714	0.01%
2021/10/08	0	0.00	10	45.75	45.85	-10	11,754	-0.09%
2021/10/07	0	0.00	1	45.75	45.80	-1	11,867	-0.01%
2021/10/06	5	45.42	5	45.60	45.65	0	11,943	0.00%
2021/10/05	1.1	45.30	7	45.20	45.30	-5.9	11,992	-0.05%
2021/10/04	2	45.38	0	0.00	45.45	2	12,199	0.02%
2021/10/01	2	45.40	10	45.35	45.35	-8	12,505	-0.06%
2021/09/30	5	45.60	0	0.00	45.60	5	12,648	0.04%
2021/09/28	3	46.25	2	46.23	46.35	1	12,739	0.01%
2021/09/27	1.1	46.45	6	46.48	46.45	-4.9	12,777	-0.04%
2021/09/24	2	46.50	10	46.45	46.45	-8	12,781	-0.06%
2021/09/23	10	46.15	6	46.13	46.15	4	12,802	0.03%
2021/09/22	3	44.98	7	45.48	45.60	-4	12,728	-0.03%
2021/09/17	25	45.11	19	45.18	45.00	6	12,631	0.05%
2021/09/16	9	46.21	1	46.40	46.50	8	12,156	0.07%
2021/09/15	11	46.12	1	46.40	46.35	10	12,235	0.08%
2021/09/14	25.2	46.47	41	46.31	46.50	-15.8	12,364	-0.13%
2021/09/13	3.1	45.45	9	45.76	45.90	-5.9	12,543	-0.05%
2021/09/09	0.3	44.55	0	0.00	44.35	0.3	12,815	0.00%
2021/09/08	4	44.63	0	0.00	44.75	4	12,843	0.03%
2021/09/06	2	44.88	4	44.95	44.90	-2	12,856	-0.02%
2021/09/03	2	45.03	0	0.00	45.10	2	12,872	0.02%
2021/09/02	5	45.24	0	0.00	44.85	5	12,909	0.04%
2021/09/01	10	45.60	14	45.15	45.65	-4	12,873	-0.03%
2021/08/31	2	44.50	0	0.00	44.90	2	12,807	0.02%
2021/08/30	3.1	44.70	2.2	44.52	44.70	0.9	12,887	0.01%
2021/08/26	18	43.79	0	0.00	43.65	18	13,077	0.14%
2021/08/25	16.5	44.15	0	0.00	43.95	16.5	13,179	0.13%
2021/08/24	5	43.64	0	0.00	43.80	5	13,181	0.04%
2021/08/23	1	43.80	0	0.00	43.60	1	13,450	0.01%
2021/08/20	2	43.10	1	43.20	43.00	1	13,560	0.01%
2021/08/19	3	43.57	1	43.45	43.35	2	13,576	0.01%
2021/08/18	4	43.59	0	0.00	44.10	4	13,481	0.03%
2021/08/17	7	43.91	0	0.00	43.75	7	13,358	0.05%
2021/08/16	1	44.60	0	0.00	44.60	1	13,185	0.01%
2021/08/13	0.4	45.75	1	45.55	45.60	-0.7	13,220	0.00%
2021/08/12	10	45.69	0	0.00	45.75	10	13,236	0.08%
2021/08/11	2.4	45.70	1	45.55	45.60	1.4	13,278	0.01%
2021/08/10	2	45.78	0	0.00	45.55	2	13,322	0.02%
2021/08/09	19.5	45.62	0	0.00	45.85	19.5	13,401	0.15%
2021/08/06	16	46.19	0	0.00	46.05	16	13,317	0.12%
2021/08/05	66.4	46.43	2	46.25	46.35	64.4	13,269	0.49%
2021/08/04	11.3	51.94	36	52.01	51.90	-24.7	12,479	-0.20%
2021/08/03	10	51.89	1	52.10	52.10	9	12,408	0.07%
2021/08/02	17	51.58	22	51.68	51.80	-5	12,169	-0.04%
2021/07/30	7	51.86	3	52.20	51.80	4	11,948	0.03%
2021/07/29	1	52.20	5	52.40	52.40	-4	11,920	-0.03%
2021/07/28	4.2	51.92	4	52.03	52.10	0.2	11,887	0.00%
2021/07/26	6	53.30	3	53.13	53.10	3	11,977	0.03%
2021/07/23	5	52.80	5	52.88	52.80	0	12,029	0.00%
2021/07/22	8	52.25	0	0.00	52.20	8	12,113	0.07%
2021/07/21	1	51.90	2	52.40	52.50	-1	12,201	-0.01%
2021/07/20	1	52.20	4	52.20	52.00	-3	12,290	-0.02%
2021/07/16	1	51.90	0	0.00	52.00	1	13,083	0.01%
2021/07/15	23	51.96	3	52.07	51.90	20	13,526	0.15%
2021/07/14	2	52.50	13.4	52.50	52.50	-11.4	13,811	-0.08%
2021/07/13	5	52.70	0.1	52.50	52.60	4.9	13,914	0.04%
2021/07/12	6.7	52.55	5	52.70	52.70	1.7	13,897	0.01%
2021/07/09	2	52.80	24	52.79	52.80	-22	14,021	-0.16%
2021/07/08	13	52.72	3	52.83	53.00	10	13,910	0.07%
2021/07/07	0.1	51.20	65	51.51	51.70	-64.9	13,787	-0.47%
2021/07/06	30	50.90	0	0.00	51.00	30	13,683	0.22%
2021/07/05	4	51.05	7	51.07	51.00	-3	13,593	-0.02%
2021/07/02	6	50.68	0	0.00	50.50	6	13,581	0.04%
2021/07/01	5	50.80	1	50.70	50.60	4	13,569	0.03%
2021/06/30	9	50.90	12	50.90	50.70	-3	13,613	-0.02%
2021/06/29	7	50.79	0	0.00	50.70	7	13,670	0.05%
2021/06/28	12.1	50.92	1	50.90	50.90	11.1	13,734	0.08%
2021/06/25	13	50.95	0	0.00	50.60	13	13,714	0.09%
2021/06/24	2	50.40	0	0.00	50.30	2	13,678	0.01%
2021/06/23	5	50.36	0	0.00	50.50	5	13,718	0.04%
2021/06/22	2	50.40	3	51.40	50.80	-1	13,538	-0.01%
2021/06/21	4	49.99	2	50.00	50.00	2	13,225	0.02%
2021/06/18	17	50.48	0	0.00	50.40	17	13,154	0.13%
2021/06/17	0	0.00	1	50.90	51.10	-1	13,078	-0.01%
2021/06/16	2.1	50.71	0	0.00	51.10	2.1	13,141	0.02%
2021/06/15	1	50.70	1	50.60	50.70	0	13,161	0.00%
2021/06/11	1	50.60	2	50.50	50.70	-1	13,164	-0.01%
2021/06/10	9	50.39	0	0.00	50.60	9	13,104	0.07%
2021/06/09	2	50.60	0	0.00	50.60	2	13,056	0.02%
2021/06/07	4	50.85	1	51.00	51.10	3	12,983	0.02%
2021/06/04	5	51.36	2	51.35	51.40	3	12,861	0.02%
2021/06/03	10	51.60	7	52.17	51.80	3	12,799	0.02%
2021/06/02	7	51.46	2	52.00	51.90	5	12,694	0.04%
2021/06/01	2	51.50	0	0.00	51.60	2	12,507	0.02%
2021/05/31	0	0.00	57	51.66	51.90	-57	12,498	-0.46%
2021/05/28	15	50.07	1	50.50	50.40	14	12,277	0.11%
2021/05/27	3	50.40	10	50.30	50.20	-7	12,195	-0.06%
2021/05/26	3	50.03	1	50.00	50.10	2	12,238	0.02%
2021/05/25	7	50.29	2	50.10	50.30	5	12,201	0.04%
2021/05/24	3	50.30	10	50.40	50.30	-7	12,192	-0.06%
2021/05/21	1	50.20	36	53.75	50.60	-35	12,257	-0.29%
2021/05/20	30	50.10	0	0.00	50.10	30	12,231	0.25%
2021/05/19	13	49.77	1.1	49.52	49.85	11.9	12,225	0.10%
2021/05/18	0	0.00	1	49.95	49.95	-1	12,155	-0.01%
2021/05/17	1	48.15	75	48.27	48.45	-74	12,062	-0.61%
2021/05/14	0	0.00	7	49.11	49.00	-7	11,864	-0.06%
2021/05/13	11	48.09	1	47.60	47.95	10	11,669	0.09%
2021/05/12	21	48.52	29	48.98	48.55	-8	11,431	-0.07%
2021/05/11	2	50.85	21	50.64	50.10	-19	10,915	-0.17%
2021/05/10	36	50.47	31	50.69	50.90	5	10,572	0.05%
2021/05/07	31	50.08	1	50.30	50.30	30	10,486	0.29%
2021/05/06	14	49.91	5	50.10	50.40	9	10,473	0.09%
2021/05/05	22	48.89	5	49.45	49.30	17	10,288	0.17%
2021/05/04	1	48.50	7	48.59	48.55	-6	10,187	-0.06%
2021/05/03	2	49.50	127	49.82	49.60	-125	9,910	-1.26%	大賣/鉅額交易
2021/04/29	118	49.96	1	50.00	49.95	117	9,850	1.19%	大買/鉅額交易
2021/04/28	2	50.20	10	50.20	50.20	-8	9,744	-0.08%
2021/04/27	0	0.00	2	50.45	50.30	-2	9,655	-0.02%
2021/04/26	12	50.06	2	50.35	50.80	10	9,515	0.11%
2021/04/23	52	50.38	1	50.00	50.20	51	9,403	0.54%
2021/04/22	75	52.39	47	53.45	51.60	28	9,290	0.30%
2021/04/21	44	51.99	10	51.60	52.20	34	8,729	0.39%
2021/04/20	18	50.87	11	50.97	50.70	7	8,278	0.08%
2021/04/19	10	49.61	3	49.68	50.00	7	7,927	0.09%
2021/04/16	11.9	48.73	12	48.62	48.95	-0.1	7,718	0.00%
2021/04/15	0	0.00	8	48.75	48.30	-8	7,601	-0.11%
2021/04/14	0	0.00	5	47.40	47.40	-5	7,401	-0.07%
2021/04/13	0	0.00	5.6	47.55	47.35	-5.6	7,295	-0.08%
2021/04/12	5	46.75	0	0.00	46.80	5	7,099	0.07%
2021/04/09	17	46.70	3	46.70	46.70	14	6,989	0.20%
2021/04/08	10	46.80	0	0.00	46.90	10	6,896	0.15%
2021/04/06	20.3	46.98	1	47.00	47.10	19.3	6,824	0.28%
2021/04/01	16.3	47.40	1	47.10	47.10	15.3	6,725	0.23%
2021/03/31	0	0.00	22	47.14	47.80	-22	6,566	-0.34%
2021/03/30	1	46.80	0	0.00	46.80	1	6,465	0.02%
2021/03/29	3.5	46.73	21	46.75	46.80	-17.5	6,422	-0.27%
2021/03/26	6	46.38	1	46.50	46.50	5	6,376	0.08%
2021/03/25	0	0.00	5	45.90	46.00	-5	6,283	-0.08%
2021/03/24	1	45.70	0	0.00	45.90	1	6,329	0.02%
2021/03/23	0	0.00	10	45.85	45.95	-10	6,426	-0.16%
2021/03/22	12	45.88	13	45.36	45.80	-1	6,406	-0.02%
2021/03/19	6	43.98	3	44.00	44.40	3	6,194	0.05%
2021/03/18	0	0.00	3	44.62	44.35	-3	6,098	-0.05%
2021/03/15	5	43.85	10	43.75	43.75	-5	6,023	-0.08%
2021/03/12	0	0.00	1	44.00	43.90	-1	6,002	-0.02%
2021/03/11	0	0.00	12	44.18	43.90	-12	6,049	-0.20%
2021/03/10	0	0.00	2	43.60	43.75	-2	6,056	-0.03%
2021/03/09	0	0.00	1	43.90	43.90	-1	6,065	-0.02%
2021/03/05	1	43.10	0	0.00	43.15	1	5,986	0.02%
2021/03/03	0	0.00	2	43.25	43.10	-2	6,118	-0.03%
2021/02/25	10	43.35	6	43.20	43.30	4	5,802	0.07%
2021/02/24	0	0.00	44	42.90	43.00	-44	5,775	-0.76%
2021/02/23	1	42.80	5.1	42.93	43.00	-4.1	5,737	-0.07%
2021/02/22	0	0.00	4	42.48	42.75	-4	5,668	-0.07%
2021/02/18	2	41.30	0	0.00	41.25	2	5,475	0.04%
2021/02/04	3	40.80	0	0.00	40.70	3	5,499	0.05%
2021/02/02	0	0.00	39	40.74	40.80	-39	5,672	-0.69%
2021/02/01	3	40.40	0	0.00	40.45	3	5,633	0.05%
2021/01/29	12	40.29	0	0.00	40.00	12	5,625	0.21%
2021/01/28	2	40.60	0	0.00	40.35	2	5,566	0.04%
2021/01/26	8	40.50	0	0.00	40.55	8	5,524	0.14%
2021/01/25	7	40.88	0	0.00	40.85	7	5,507	0.13%
2021/01/22	1.9	40.70	8	40.70	40.75	-6.1	5,522	-0.11%
2021/01/21	43	41.24	0	0.00	41.05	43	5,465	0.79%
2021/01/20	8	41.19	0	0.00	41.45	8	5,505	0.15%
2021/01/19	50	42.00	0	0.00	42.15	50	5,389	0.93%
2021/01/18	29	41.60	0	0.00	41.85	29	5,371	0.54%
2021/01/15	6	42.08	0	0.00	41.80	6	5,318	0.11%
2021/01/14	10	42.65	0	0.00	42.55	10	5,250	0.19%
2021/01/13	1	42.85	0	0.00	42.90	1	5,218	0.02%
2021/01/12	10	43.05	0	0.00	42.90	10	5,230	0.19%
2021/01/11	10	43.13	1	43.05	43.25	9	5,241	0.17%
2021/01/07	0	0.00	1	43.45	43.25	-1	5,272	-0.02%
2021/01/06	0	0.00	1	43.20	43.15	-1	5,240	-0.02%
2021/01/05	5	43.00	0	0.00	43.00	5	5,213	0.10%
2021/01/04	10	43.00	2	42.85	43.00	8	5,242	0.15%
2020/12/31	0	0.00	25	43.34	43.20	-25	5,242	-0.48%
2020/12/30	11	43.08	1.1	43.01	43.15	9.9	5,264	0.19%
2020/12/29	5	43.14	4	43.20	43.20	1	5,246	0.02%
2020/12/28	2	43.00	14	42.95	43.05	-12	5,247	-0.23%
2020/12/25	0	0.00	2	42.73	42.70	-2	5,243	-0.04%
2020/12/24	10	42.35	0	0.00	42.30	10	5,243	0.19%
2020/12/23	3	42.23	0	0.00	42.25	3	5,206	0.06%
2020/12/18	2	42.80	0	0.00	42.50	2	5,168	0.04%
2020/12/17	58	42.86	0	0.00	42.80	58	5,127	1.13%
2020/12/16	0	0.00	4	43.35	43.85	-4	5,058	-0.08%
2020/12/15	0	0.00	4	42.75	42.95	-4	5,081	-0.08%
2020/12/14	10	43.10	0	0.00	42.80	10	5,079	0.20%
2020/12/11	4	43.65	5	43.35	43.10	-1	5,063	-0.02%
2020/12/09	0	0.00	3	44.07	43.90	-3	5,078	-0.06%
2020/12/08	1	43.90	0	0.00	44.00	1	5,048	0.02%
2020/12/04	3	44.08	20	44.11	43.95	-17	5,006	-0.34%
2020/12/02	1	43.30	0	0.00	43.25	1	4,938	0.02%
2020/11/30	0	0.00	1	43.90	43.30	-1	5,032	-0.02%
2020/11/27	1	43.90	0	0.00	44.10	1	4,964	0.02%
2020/11/26	0	0.00	1	43.90	44.00	-1	5,023	-0.02%
2020/11/24	1	44.00	0	0.00	43.75	1	5,153	0.02%
2020/11/23	0	0.00	26	44.24	44.15	-26	5,153	-0.50%
2020/11/20	0	0.00	1	44.05	44.10	-1	5,174	-0.02%
2020/11/19	1	44.05	0	0.00	44.25	1	5,208	0.02%
2020/11/16	0	0.00	1	44.10	43.95	-1	5,341	-0.02%
2020/11/13	12	43.24	0	0.00	43.70	12	5,425	0.22%
2020/11/12	1	43.60	1	43.70	43.70	0	5,598	0.00%
2020/11/11	10	43.59	25	43.12	43.65	-15	5,728	-0.26%
2020/11/10	5	42.25	0	0.00	42.25	5	5,651	0.09%
2020/11/05	0	0.00	2	42.10	42.00	-2	5,762	-0.03%
2020/11/04	5	41.90	4	42.04	42.20	1	5,803	0.02%
2020/11/03	0	0.00	1	41.85	42.00	-1	5,862	-0.02%
2020/11/02	0	0.00	8	41.75	41.75	-8	5,897	-0.14%
2020/10/29	10	41.33	0	0.00	41.00	10	6,036	0.17%
2020/10/28	0	0.00	8	41.76	41.90	-8	6,086	-0.13%
2020/10/23	6	41.30	0	0.00	41.10	6	6,434	0.09%
2020/10/22	0	0.00	4	41.55	41.45	-4	6,588	-0.06%
2020/10/19	0	0.00	2	41.00	41.00	-2	7,223	-0.03%
2020/10/14	8	40.41	0	0.00	40.30	8	8,023	0.10%
2020/10/12	1	40.80	0	0.00	40.70	1	8,301	0.01%
2020/10/08	2.4	40.99	0	0.00	41.10	2.4	8,409	0.03%
2020/10/06	0	0.00	0.2	42.00	41.80	-0.2	8,616	0.00%
2020/09/24	2	40.55	0	0.00	40.20	2	9,298	0.02%
2020/09/22	2	41.50	0	0.00	41.50	2	9,410	0.02%
2020/09/21	4	42.09	0	0.00	41.90	4	9,474	0.04%
2020/09/15	0	0.00	1	42.70	42.70	-1	9,731	-0.01%
2020/09/14	0	0.00	2	42.70	42.90	-2	9,983	-0.02%
2020/09/10	1	42.55	0	0.00	42.60	1	10,141	0.01%
2020/09/07	1	41.90	0	0.00	42.30	1	10,295	0.01%
2020/09/04	3	41.43	0	0.00	41.70	3	10,346	0.03%
2020/09/03	2	41.95	0	0.00	41.75	2	10,357	0.02%
2020/09/02	6	41.63	0	0.00	41.60	6	10,356	0.06%
2020/09/01	4	42.03	0	0.00	42.00	4	10,269	0.04%
2020/08/31	0	0.00	3	43.12	42.50	-3	10,251	-0.03%
2020/08/27	0	0.00	1	42.65	42.65	-1	10,311	-0.01%
2020/08/26	4	42.93	1	42.85	42.85	3	10,358	0.03%
2020/08/25	1	43.30	2	43.35	43.35	-1	10,359	-0.01%
2020/08/24	60	43.35	7	43.38	43.30	53	10,380	0.51%
2020/08/21	0	0.00	2	43.18	43.40	-2	10,375	-0.02%
2020/08/20	2	42.43	6	42.55	42.25	-4	10,332	-0.04%
2020/08/19	4	43.14	8	43.61	43.15	-4	10,235	-0.04%
2020/08/18	6	43.00	4	43.11	43.30	2	10,122	0.02%
2020/08/17	8	42.37	23	42.20	42.50	-15	9,938	-0.15%
2020/08/14	11	41.65	2	41.35	41.50	9	9,800	0.09%
2020/08/13	0	0.00	1	41.35	41.10	-1	9,837	-0.01%
2020/08/12	2	40.78	0	0.00	40.75	2	9,859	0.02%
2020/08/11	2	41.00	0	0.00	40.95	2	9,856	0.02%
2020/08/07	0.3	41.20	0	0.00	41.05	0.3	9,923	0.00%
2020/08/06	0	0.00	7	41.00	41.05	-7	9,862	-0.07%
2020/08/05	6	40.86	0	0.00	40.85	6	9,848	0.06%
2020/08/04	2	40.00	0	0.00	40.45	2	9,789	0.02%
2020/08/03	4	39.99	10	40.00	40.00	-6	9,814	-0.06%
2020/07/31	21	39.97	0	0.00	39.95	21	9,749	0.22%
2020/07/30	10.7	39.87	0	0.00	40.00	10.7	9,681	0.11%
2020/07/29	7	39.66	0	0.00	39.65	7	9,649	0.07%
2020/07/28	3	40.10	0	0.00	39.80	3	9,557	0.03%
2020/07/27	19	41.16	3	40.97	40.70	16	9,504	0.17%
2020/07/24	10	41.93	0	0.00	41.85	10	9,416	0.11%
2020/07/23	18	41.98	0	0.00	41.90	18	9,392	0.19%
2020/07/22	32	46.14	2	46.15	46.30	30	8,867	0.34%
2020/07/21	7	46.37	4	46.40	46.45	3	8,589	0.03%
2020/07/20	1	45.50	0.1	45.50	45.50	0.9	8,305	0.01%
2020/07/16	12	45.68	0	0.00	45.40	12	8,127	0.15%
2020/07/15	0.1	46.30	1	46.50	46.40	-0.9	7,954	-0.01%
2020/07/14	0	0.00	10	46.69	46.50	-10	7,886	-0.13%
2020/07/13	1	46.50	6	46.46	46.40	-5	7,835	-0.06%
2020/07/10	2	46.30	1	46.30	46.30	1	7,797	0.01%
2020/07/09	1	46.55	7	46.70	46.05	-6	7,768	-0.08%
2020/07/08	2	45.90	0	0.00	45.80	2	7,614	0.03%
2020/07/03	0	0.00	3	44.93	45.00	-3	7,630	-0.04%
2020/07/02	1	44.55	0.1	44.50	44.50	0.9	7,713	0.01%
2020/07/01	1	43.90	0	0.00	44.10	1	7,680	0.01%
2020/06/29	2	43.28	1	43.45	43.25	1	7,673	0.01%
2020/06/24	3	43.78	0	0.00	43.45	3	7,611	0.04%
2020/06/23	2	43.15	0	0.00	43.25	2	7,624	0.03%
2020/06/18	0	0.00	0.2	43.50	43.35	-0.2	7,514	0.00%
2020/06/17	10	43.38	0	0.00	43.40	10	7,581	0.13%
2020/06/16	5	43.60	0	0.00	43.90	5	7,626	0.07%
2020/06/15	5	43.70	0	0.00	43.60	5	7,802	0.06%
2020/06/12	1	43.90	0	0.00	44.05	1	7,882	0.01%
2020/06/11	3	44.75	0	0.00	44.15	3	8,061	0.04%
2020/06/09	0	0.00	1	45.00	44.85	-1	8,391	-0.01%
2020/06/08	0	0.00	1	45.15	45.15	-1	8,503	-0.01%
2020/06/05	3	45.10	0	0.00	45.20	3	8,609	0.03%
2020/06/04	3	44.83	2	45.05	44.70	1	8,734	0.01%
2020/06/03	0	0.00	1	45.20	45.20	-1	8,776	-0.01%
2020/05/28	0	0.00	10	43.45	43.25	-10	8,961	-0.11%
2020/05/26	0	0.00	1	44.30	44.20	-1	9,195	-0.01%
2020/05/21	0	0.00	1	44.05	44.00	-1	9,627	-0.01%
2020/05/20	0	0.00	11.5	43.95	43.90	-11.5	9,652	-0.12%
2020/05/19	0	0.00	2	43.95	44.05	-2	9,682	-0.02%
2020/05/18	9	43.60	8	42.75	43.60	1	9,637	0.01%
2020/05/14	1	43.80	0	0.00	43.80	1	9,578	0.01%
2020/05/13	1	44.00	0	0.00	43.95	1	9,613	0.01%
2020/05/12	1	44.00	0	0.00	44.20	1	9,677	0.01%
2020/05/11	3	44.37	2	44.63	44.50	1	9,678	0.01%
2020/05/08	8	44.05	21	44.10	44.00	-13	9,653	-0.13%
2020/05/06	10	43.60	30	43.70	43.45	-20	9,674	-0.21%
2020/05/05	10	43.55	0	0.00	43.80	10	9,701	0.10%
2020/05/04	1	43.05	0	0.00	43.05	1	9,786	0.01%
2020/04/30	0	0.00	1	43.95	43.90	-1	9,867	-0.01%
2020/04/29	0	0.00	10	42.70	42.95	-10	9,944	-0.10%
2020/04/28	10	42.20	0	0.00	42.05	10	10,132	0.10%
2020/04/27	5	42.40	12	42.15	42.25	-7	10,494	-0.07%
2020/04/24	0	0.00	10	41.80	41.70	-10	10,487	-0.10%
2020/04/23	22	41.70	0	0.00	41.60	22	10,479	0.21%
2020/04/22	12	41.62	0	0.00	41.55	12	10,401	0.12%
2020/04/21	0	0.00	6	42.26	42.25	-6	10,405	-0.06%
2020/04/20	0	0.00	3	43.27	43.35	-3	10,376	-0.03%
2020/04/17	0	0.00	4	43.33	43.50	-4	10,436	-0.04%
2020/04/15	0	0.00	1	43.00	43.35	-1	10,336	-0.01%
2020/04/10	0	0.00	1	42.00	42.15	-1	10,379	-0.01%
2020/04/09	2	42.10	0	0.00	42.00	2	10,474	0.02%
2020/04/08	18	41.13	76	41.87	42.00	-58	10,466	-0.55%
2020/04/07	44	39.80	9	39.73	39.90	35	10,282	0.34%
2020/04/06	7	38.71	13	38.85	39.05	-6	10,324	-0.06%
2020/04/01	29	39.24	0	0.00	38.60	29	10,306	0.28%
2020/03/31	7	39.45	7	39.24	39.40	0	10,241	0.00%
2020/03/30	2	39.45	0	0.00	39.10	2	10,235	0.02%
2020/03/27	10	39.23	0	0.00	38.70	10	10,350	0.10%
2020/03/26	5	39.00	0	0.00	38.80	5	10,427	0.05%
2020/03/25	2	39.30	7	39.51	39.20	-5	10,617	-0.05%
2020/03/24	16	39.58	10	39.58	39.00	6	10,621	0.06%
2020/03/23	5	36.96	7	38.53	38.10	-2	10,554	-0.02%
2020/03/20	2	39.10	3	39.20	39.20	-1	10,520	-0.01%
2020/03/19	8	35.89	3	35.70	35.65	5	10,417	0.05%
2020/03/17	6	38.34	3	39.60	38.25	3	10,372	0.03%
2020/03/16	9	39.91	0	0.00	39.80	9	10,261	0.09%
2020/03/13	5	39.05	4	39.70	41.00	1	10,129	0.01%
2020/03/12	2	41.55	0	0.00	41.40	2	9,965	0.02%
2020/03/11	0	0.00	7	43.05	42.55	-7	9,859	-0.07%
2020/03/10	12	42.36	8	43.10	42.00	4	9,779	0.04%
2020/03/09	7	43.06	2	43.55	43.20	5	9,659	0.05%
2020/03/06	5	43.55	0	0.00	43.65	5	9,687	0.05%
2020/03/05	3	43.57	0	0.00	43.55	3	9,738	0.03%
2020/03/04	6	43.45	0	0.00	43.40	6	9,816	0.06%
2020/03/03	6	43.51	0	0.00	43.10	6	9,770	0.06%
2020/03/02	1	43.05	1	43.45	43.90	0	9,544	0.00%
2020/02/27	1	44.40	0	0.00	44.35	1	9,596	0.01%
2020/02/26	2	44.23	0	0.00	44.30	2	9,576	0.02%
2020/02/25	17	44.92	11	45.01	44.85	6	9,458	0.06%
2020/02/14	0	0.00	2	46.45	46.95	-2	9,959	-0.02%
2020/02/13	2	46.10	0	0.00	46.45	2	9,912	0.02%
2020/02/12	2	46.00	0	0.00	46.10	2	9,876	0.02%
2020/02/03	0	0.00	36	43.62	45.00	-36	9,719	-0.37%
2020/01/31	19	45.86	1	45.35	45.15	18	9,652	0.19%
2020/01/30	1	46.10	100	46.15	44.90	-99	9,480	-1.04%
2020/01/17	1	48.60	0	0.00	48.85	1	9,088	0.01%
2020/01/14	0	0.00	0.8	48.80	49.00	-0.8	9,127	-0.01%
2020/01/08	0	0.00	16	48.16	48.55	-16	9,340	-0.17%
2020/01/07	1	48.00	0	0.00	48.35	1	9,292	0.01%
2020/01/02	1	48.55	8.1	48.68	48.90	-7.1	9,097	-0.08%
2019/12/30	0	0.00	2	48.65	48.15	-2	8,980	-0.02%
2019/12/26	0	0.00	1	47.15	47.30	-1	8,806	-0.01%
2019/12/24	0	0.00	1	48.10	47.60	-1	8,717	-0.01%
2019/12/23	0	0.00	5	48.20	48.15	-5	8,555	-0.06%
2019/12/20	1	47.70	0.3	47.65	47.80	0.7	8,446	0.01%
2019/12/18	0	0.00	1	47.95	47.95	-1	8,241	-0.01%
2019/12/17	0	0.00	15	47.35	47.65	-15	8,245	-0.18%
2019/12/16	5	47.35	8	47.19	47.15	-3	8,209	-0.04%
2019/12/13	1	47.05	1	47.40	47.40	0	8,195	0.00%
2019/12/12	1	47.30	11.2	46.81	47.45	-10.2	8,048	-0.13%
2019/12/11	0	0.00	10	46.80	46.80	-10	7,924	-0.13%
2019/12/09	2	46.40	0	0.00	46.35	2	7,881	0.03%
2019/12/06	2	46.40	2.1	46.47	46.45	-0.1	7,852	0.00%
2019/12/04	0	0.00	2	45.80	46.10	-2	7,818	-0.03%
2019/12/03	3	45.95	4	45.80	46.00	-1	7,806	-0.01%
2019/12/02	10	45.80	1	45.45	45.10	9	7,715	0.12%
2019/11/29	0	0.00	5	46.05	45.45	-5	7,722	-0.06%
2019/11/28	0	0.00	10	46.05	46.25	-10	7,714	-0.13%
2019/11/26	0	0.00	9	46.31	46.10	-9	7,779	-0.12%
2019/11/25	1	45.95	3	46.40	46.15	-2	7,539	-0.03%
2019/11/22	0	0.00	6	46.31	46.45	-6	7,549	-0.08%
2019/11/21	2	46.08	10	46.17	46.15	-8	7,518	-0.11%
2019/11/20	0	0.00	29	45.98	46.20	-29	7,419	-0.39%
2019/11/19	2	44.55	1	45.05	45.05	1	7,151	0.01%
2019/11/18	0	0.00	4	44.80	44.85	-4	7,071	-0.06%
2019/11/15	18	43.90	1	44.35	44.75	17	6,977	0.24%
2019/11/14	1	43.55	0	0.00	43.30	1	6,850	0.01%
2019/11/12	2	42.80	0	0.00	42.80	2	6,997	0.03%
2019/11/08	3	43.10	0	0.00	43.30	3	7,025	0.04%
2019/11/06	5	43.19	0	0.00	43.10	5	7,102	0.07%
2019/11/05	4	43.35	20	43.45	43.45	-16	7,078	-0.23%
2019/11/04	9	43.31	0	0.00	43.50	9	7,109	0.13%
2019/11/01	2	43.10	0	0.00	43.10	2	7,128	0.03%
2019/10/31	2	43.10	1	43.50	43.05	1	7,196	0.01%
2019/10/30	1	43.50	0	0.00	43.35	1	7,130	0.01%
2019/10/29	3	43.40	0	0.00	43.50	3	7,109	0.04%
2019/10/28	0	0.00	10	43.90	43.50	-10	7,115	-0.14%
2019/10/23	10	43.70	0	0.00	43.75	10	7,298	0.14%
2019/10/22	20	44.30	0	0.00	44.15	20	7,586	0.26%
2019/10/21	0.4	44.15	10	44.10	44.20	-9.6	7,765	-0.12%
2019/10/18	2.5	43.50	5	43.70	43.50	-2.5	7,825	-0.03%
2019/10/17	0	0.00	10	43.43	43.40	-10	7,793	-0.13%
2019/10/15	0	0.00	10	43.00	43.00	-10	7,771	-0.13%
2019/10/14	0	0.00	2	42.80	42.90	-2	7,831	-0.03%
2019/10/08	0	0.00	15	42.75	42.85	-15	8,176	-0.18%
2019/10/07	1	42.20	0	0.00	42.40	1	8,461	0.01%
2019/10/04	17	42.01	0	0.00	42.05	17	8,578	0.20%
2019/10/03	13	42.33	3	42.45	42.35	10	8,621	0.12%
2019/10/02	18	42.81	0	0.00	42.70	18	8,608	0.21%
2019/10/01	9	43.05	0	0.00	43.25	9	8,644	0.10%
2019/09/26	0	0.00	15	43.45	43.45	-15	8,722	-0.17%
2019/09/25	7	43.05	0	0.00	43.25	7	8,789	0.08%
2019/09/24	14	43.15	0	0.00	43.30	14	8,733	0.16%
2019/09/23	28	43.36	0	0.00	43.15	28	8,802	0.32%
2019/09/20	12	43.60	0	0.00	43.65	12	8,875	0.14%
2019/09/19	44	43.69	0	0.00	43.60	44	8,840	0.50%
2019/09/18	0	0.00	15	44.05	44.00	-15	8,805	-0.17%
2019/09/17	5	43.90	0	0.00	44.00	5	8,786	0.06%
2019/09/16	5	44.35	1	44.70	44.25	4	8,897	0.04%
2019/09/12	0	0.00	11	44.13	43.80	-11	8,903	-0.12%
2019/09/11	30	43.55	0	0.00	43.65	30	8,937	0.34%
2019/09/10	5	44.10	0	0.00	43.85	5	8,897	0.06%
2019/09/06	9	43.97	0	0.00	43.85	9	8,824	0.10%
2019/09/05	53	44.06	1	44.35	44.05	52	8,838	0.59%
2019/09/04	0	0.00	3.5	44.24	44.05	-3.5	8,861	-0.04%
2019/09/03	10	44.35	0	0.00	44.30	10	8,927	0.11%
2019/09/02	3	43.40	0	0.00	43.65	3	8,847	0.03%
2019/08/30	0	0.00	10	42.84	43.00	-10	8,811	-0.11%
2019/08/29	0	0.00	5	42.10	42.15	-5	8,775	-0.06%
2019/08/28	0	0.00	1	42.30	42.05	-1	8,832	-0.01%
2019/08/26	0	0.00	7	42.06	42.25	-7	8,891	-0.08%
2019/08/23	5	42.23	0	0.00	42.50	5	9,011	0.06%
2019/08/21	3	42.10	0	0.00	42.05	3	9,188	0.03%
2019/08/20	4	42.25	0	0.00	42.50	4	9,198	0.04%
2019/08/19	3	42.85	1	42.60	42.60	2	9,228	0.02%
2019/08/16	1	42.55	9.1	42.44	42.70	-8.1	9,224	-0.09%
2019/08/15	3	42.00	0	0.00	41.80	3	9,144	0.03%
2019/08/14	0	0.00	1	41.20	41.35	-1	9,127	-0.01%
2019/08/07	0	0.00	1	40.50	40.45	-1	9,608	-0.01%
2019/08/05	1	41.20	0	0.00	41.20	1	9,598	0.01%
2019/08/02	5	41.00	0	0.00	41.00	5	9,556	0.05%
2019/07/25	6	42.12	5	42.25	42.10	1	9,293	0.01%
2019/07/24	17	43.19	2	42.95	42.90	15	9,150	0.16%
2019/07/23	23	46.70	4.6	46.70	46.80	18.4	8,840	0.21%
2019/07/22	17	46.32	0	0.00	46.35	17	8,623	0.20%
2019/07/19	5	46.20	0	0.00	46.20	5	8,487	0.06%
2019/07/18	1	46.10	1	46.40	46.40	0	8,411	0.00%
2019/07/17	1	46.40	0	0.00	46.55	1	8,465	0.01%
2019/07/15	0	0.00	5	46.45	46.05	-5	8,419	-0.06%
2019/07/12	10	46.35	2	46.08	46.10	8	8,407	0.10%
2019/07/11	16	47.30	5	47.15	47.15	11	8,162	0.13%
2019/07/09	0	0.00	6	48.31	48.05	-6	7,845	-0.08%
2019/07/08	5	47.95	0	0.00	48.00	5	7,781	0.06%
2019/07/05	0	0.00	5	48.20	48.45	-5	7,877	-0.06%
2019/07/04	5	47.50	0	0.00	47.60	5	7,931	0.06%
2019/07/01	0	0.00	3	47.75	47.70	-3	7,920	-0.04%
2019/06/24	0	0.00	5	47.45	47.45	-5	8,370	-0.06%
2019/06/21	5	46.85	0	46.60	46.65	5	8,483	0.06%
2019/06/14	0	0.00	5	46.35	46.35	-5	8,916	-0.06%
2019/06/13	5	45.85	10	46.40	46.15	-5	9,195	-0.05%
2019/06/11	0	0.00	1.4	46.32	46.75	-1.4	9,272	-0.02%
2019/06/05	0	0.00	6	45.65	45.65	-6	9,188	-0.07%
2019/06/04	5	45.40	10.6	45.39	45.30	-5.6	9,153	-0.06%
2019/05/31	0	0.00	1	45.00	45.10	-1	9,022	-0.01%
2019/05/30	0	0.00	2	44.75	44.95	-2	8,920	-0.02%
2019/05/23	1	43.90	0	0.00	43.90	1	8,963	0.01%
2019/05/21	0	0.00	4.7	44.25	44.40	-4.7	9,103	-0.05%
2019/05/17	6	43.58	4	43.74	43.75	2	8,910	0.02%
2019/05/16	0	0.00	14	42.31	42.65	-14	8,716	-0.16%
2019/05/14	8	40.64	0	0.00	41.00	8	8,615	0.09%
2019/05/06	0	0.00	1	41.60	41.60	-1	9,016	-0.01%
2019/05/03	0	0.00	6	42.28	42.35	-6	9,044	-0.07%
2019/05/02	5	41.85	15	42.00	42.05	-10	9,095	-0.11%
2019/04/26	0	0.00	0	40.90	41.10	0	9,178	0.00%
2019/04/25	1	40.80	0	0.00	41.00	1	9,173	0.01%
2019/04/23	2	40.35	1	40.50	40.50	1	9,210	0.01%
2019/04/18	0	0.00	3	41.60	41.15	-3	9,356	-0.03%
2019/04/17	0	0.00	11	41.60	41.60	-11	9,393	-0.12%
2019/04/15	0	0.00	7	41.63	41.65	-7	9,403	-0.07%
2019/04/11	13	41.62	0	0.00	41.65	13	9,363	0.14%
2019/04/10	0	0.00	1	41.30	41.30	-1	9,228	-0.01%
2019/04/09	5	41.20	2	41.20	41.30	3	9,145	0.03%
2019/04/08	2	41.30	0	0.00	41.30	2	9,098	0.02%
2019/04/03	3	41.00	51	41.25	41.30	-48	9,000	-0.53%
2019/04/02	0	0.00	6	41.23	41.25	-6	8,939	-0.07%
2019/04/01	5	40.56	226	40.28	40.50	-221	8,800	-2.51%	大賣/鉅額交易
2019/03/29	40	39.68	28	40.03	40.10	12	8,582	0.14%
2019/03/28	25	39.81	5	39.85	39.85	20	8,537	0.23%
2019/03/27	110	39.38	0	0.00	39.40	110	8,400	1.31%	大買/鉅額交易
2019/03/26	78	39.54	4	39.74	40.00	74	8,306	0.89%
2019/03/25	4	39.65	4.2	39.75	40.00	-0.2	8,302	0.00%
2019/03/22	1	39.90	1	40.00	39.50	0	8,312	0.00%
2019/03/21	2	38.80	17	39.33	39.50	-15	8,244	-0.18%
2019/03/19	1	37.95	0	0.00	38.00	1	8,033	0.01%
2019/03/18	9	37.79	0	0.00	37.65	9	7,933	0.11%
2019/03/14	0	0.00	3	38.70	38.90	-3	7,436	-0.04%
2019/03/13	0	0.00	0.8	38.75	38.90	-0.8	7,467	-0.01%
2019/03/07	0	0.00	1	38.10	38.15	-1	8,112	-0.01%
2019/03/05	3	38.00	0	0.00	38.20	3	8,215	0.04%
2019/03/04	1	38.55	0	0.00	38.25	1	8,420	0.01%
2019/02/27	1	39.00	3	38.87	38.80	-2	8,368	-0.02%
2019/02/26	2	38.85	3	38.62	38.60	-1	8,290	-0.01%
2019/02/22	0	0.00	1	38.60	38.85	-1	8,063	-0.01%
2019/02/21	10	38.66	3	38.95	38.85	7	8,021	0.09%
2019/02/13	0	0.00	9	37.94	38.00	-9	7,854	-0.11%
2019/02/12	0	0.00	1	37.30	37.30	-1	7,742	-0.01%
2019/02/11	1	36.10	0	0.00	36.45	1	7,717	0.01%
2019/01/25	0	0.00	2.8	36.11	36.20	-2.8	7,800	-0.04%
2019/01/18	0	0.00	1	36.20	36.15	-1	8,858	-0.01%
2019/01/11	1	36.05	0	0.00	36.00	1	9,493	0.01%
2019/01/10	1	35.45	0	0.00	35.60	1	9,389	0.01%
2019/01/09	0	0.00	3	35.07	35.25	-3	9,318	-0.03%
2019/01/08	0	0.00	1	34.75	34.65	-1	9,275	-0.01%
2019/01/07	1	34.70	3	34.82	34.85	-2	9,327	-0.02%
2019/01/04	0	0.00	1	34.00	33.85	-1	9,340	-0.01%
2019/01/03	2	34.05	0	0.00	33.90	2	9,553	0.02%
2019/01/02	2	33.90	0	0.00	33.80	2	9,679	0.02%
2018/12/28	0	0.00	10	34.05	33.95	-10	9,772	-0.10%
2018/12/26	1	33.80	0	0.00	33.40	1	9,966	0.01%
2018/12/25	0	0.00	2	33.85	33.80	-2	10,006	-0.02%
2018/12/24	1	34.65	1	34.45	34.50	0	10,153	0.00%
2018/12/21	3	34.30	0	0.00	34.40	3	10,593	0.03%
2018/12/19	4	34.65	1	34.70	34.70	3	10,973	0.03%
2018/12/18	1	34.40	7	34.66	34.40	-6	11,188	-0.05%
2018/12/17	3	34.73	9	34.78	34.80	-6	11,458	-0.05%
2018/12/13	1	33.15	0	0.00	33.50	1	11,738	0.01%
2018/12/11	2	32.95	0	0.00	32.95	2	11,928	0.02%
2018/12/10	5	33.10	0	0.00	33.00	5	12,208	0.04%
2018/12/05	1	33.25	0	0.00	33.80	1	13,258	0.01%
2018/12/04	8	33.70	4	33.76	33.85	4	13,328	0.03%
2018/12/03	0	0.00	5	34.42	34.50	-5	13,054	-0.04%
2018/11/30	0	0.00	1	33.45	33.70	-1	12,980	-0.01%
2018/11/28	0	0.00	2	33.08	33.05	-2	12,834	-0.02%
2018/11/27	3	31.90	0	0.00	32.30	3	12,886	0.02%
2018/11/22	5	32.59	1	32.55	32.60	4	13,267	0.03%
2018/11/20	7	33.34	0	0.00	33.25	7	13,395	0.05%
2018/11/19	1	33.75	0.3	33.65	33.65	0.7	13,400	0.01%
2018/11/16	0	0.00	2	33.73	33.95	-2	13,464	-0.01%
2018/11/14	4	33.74	1	33.45	33.50	3	13,387	0.02%
2018/11/13	20	33.85	21	33.56	33.70	-1	13,394	-0.01%
2018/11/12	1	33.55	18	33.45	33.70	-17	13,584	-0.13%
2018/11/09	2	33.05	0	0.00	33.05	2	13,652	0.01%
2018/11/08	5	33.85	1	33.60	33.60	4	13,827	0.03%
2018/11/07	3	33.52	3	33.22	33.70	0	14,194	0.00%
2018/11/06	2	32.30	2	32.45	32.40	0	14,257	0.00%
2018/11/05	10	32.60	1	33.45	32.45	9	14,236	0.06%
2018/11/02	5	33.97	5	34.29	34.10	0	14,161	0.00%
2018/11/01	0	0.00	1	33.45	33.30	-1	14,199	-0.01%
2018/10/31	10	32.25	15	32.48	32.75	-5	14,010	-0.04%
2018/10/30	0	0.00	70	30.97	31.70	-70	13,873	-0.50%
2018/10/29	48	31.04	0	0.00	30.75	48	13,814	0.35%
2018/10/26	13	33.18	0	0.00	32.10	13	13,497	0.10%
2018/10/25	5	33.00	5	33.35	33.50	0	13,365	0.00%
2018/10/24	20	33.20	21	33.80	33.55	-1	13,288	-0.01%
2018/10/23	13	34.28	0	0.00	34.00	13	13,176	0.10%
2018/10/22	1	36.10	0	0.00	36.35	1	12,958	0.01%
2018/10/19	23	36.55	22	35.93	36.25	1	13,203	0.01%
2018/10/18	5	37.15	0	0.00	37.40	5	13,155	0.04%
2018/10/17	23	38.07	23	37.85	37.55	0	13,315	0.00%
2018/10/16	5	37.75	0	0.00	37.90	5	13,290	0.04%
2018/10/15	20	38.18	1	38.10	38.10	19	13,344	0.14%
2018/10/12	0	0.00	1	38.10	39.00	-1	13,399	-0.01%
2018/10/11	0	0.00	30	38.20	38.15	-30	13,503	-0.22%
2018/10/09	0	0.00	2	40.15	39.55	-2	13,264	-0.02%
2018/10/08	25	39.31	7	39.64	39.30	18	13,141	0.14%
2018/10/05	2	39.28	16	40.10	40.15	-14	13,094	-0.11%
2018/10/04	27	39.67	15	39.75	39.70	12	12,987	0.09%
2018/10/03	4	40.69	2	40.60	40.50	2	12,898	0.02%
2018/10/02	19	40.31	2	40.50	40.15	17	13,007	0.13%
2018/10/01	1	41.50	0	0.00	41.40	1	12,975	0.01%
2018/09/28	11	40.91	45	41.21	41.50	-34	12,967	-0.26%
2018/09/27	2	39.93	32	40.36	40.55	-30	12,655	-0.24%
2018/09/26	8	39.78	5	39.50	39.60	3	12,455	0.02%
2018/09/25	27	40.40	6	41.05	40.00	21	12,385	0.17%
2018/09/21	10	40.77	18	40.37	41.25	-8	12,178	-0.07%
2018/09/20	6	39.53	10	39.31	39.45	-4	11,855	-0.03%
2018/09/19	0	0.00	7	38.39	38.65	-7	11,684	-0.06%
2018/09/18	0	0.00	2	37.00	37.00	-2	11,452	-0.02%
2018/09/17	2	36.68	1	36.60	36.40	1	11,425	0.01%
2018/09/14	9	37.44	7	38.16	37.80	2	11,333	0.02%
2018/09/13	5	36.30	5	36.85	37.00	0	11,114	0.00%
2018/09/12	2	35.90	10	36.10	36.10	-8	10,921	-0.07%
2018/09/11	14	36.10	6	36.05	36.10	8	10,759	0.07%
2018/09/10	1	37.80	1	37.70	38.40	0	10,261	0.00%
2018/09/07	5	40.00	0	0.00	39.90	5	10,150	0.05%
2018/09/06	0	0.00	10	39.95	39.90	-10	10,134	-0.10%
2018/09/04	8	41.38	0	0.00	41.10	8	10,051	0.08%
2018/09/03	11	41.20	3	40.85	40.80	8	9,914	0.08%
2018/08/31	46	41.84	11	42.07	41.85	35	9,866	0.35%
2018/08/30	54	42.99	29.3	41.90	41.95	24.7	9,720	0.25%
2018/08/29	10.4	44.87	10	45.15	45.40	0.4	9,464	0.00%
2018/08/28	6.4	44.81	35	45.20	44.85	-28.6	9,363	-0.31%
2018/08/27	0	0.00	13	45.17	45.50	-13	9,384	-0.14%
2018/08/24	14	44.62	11	44.40	44.80	3	9,310	0.03%
2018/08/23	53	44.64	12	44.65	44.50	41	9,581	0.43%
2018/08/21	0	0.00	2	44.68	44.85	-2	9,568	-0.02%
2018/08/20	4	44.58	3	44.20	44.35	1	9,518	0.01%
2018/08/17	11	44.04	72.1	44.36	44.25	-61.1	9,440	-0.65%
2018/08/16	10	42.85	0	0.00	42.80	10	9,224	0.11%
2018/08/15	30	42.70	5	43.55	43.50	25	9,180	0.27%
2018/08/14	36	43.87	9	43.33	44.10	27	9,033	0.30%
2018/08/13	3	42.13	10	41.84	42.10	-7	8,677	-0.08%
2018/08/09	0	0.00	1	42.05	41.55	-1	8,761	-0.01%
2018/08/08	0	0.00	3	42.23	42.15	-3	8,824	-0.03%
2018/08/06	0	0.00	1	40.75	41.00	-1	8,836	-0.01%
2018/08/02	2	40.40	0	0.00	41.00	2	8,874	0.02%
2018/08/01	0	0.00	3	42.07	41.40	-3	8,858	-0.03%
2018/07/30	5	40.75	17	41.51	41.50	-12	8,829	-0.14%
2018/07/27	11	40.69	6	41.23	40.60	5	8,790	0.06%
2018/07/26	2	40.75	11	41.37	41.75	-9	8,832	-0.10%
2018/07/25	0	0.00	2	39.93	39.55	-2	8,732	-0.02%
2018/07/24	7	38.73	17	38.71	39.70	-10	8,702	-0.11%
2018/07/23	0	0.00	1	37.80	38.00	-1	8,617	-0.01%
2018/07/20	0	0.00	7	37.14	38.00	-7	8,755	-0.08%
2018/07/19	0	0.00	6.1	37.51	37.75	-6.1	8,709	-0.07%
2018/07/18	0	0.00	30	36.45	36.80	-30	8,828	-0.34%
2018/07/17	10	35.40	1	35.40	35.60	9	8,739	0.10%
2018/07/16	5	35.85	0	0.00	35.55	5	8,813	0.06%
2018/07/13	5	35.75	0	0.00	36.00	5	8,912	0.06%
2018/07/11	1	35.20	0	0.00	35.55	1	8,821	0.01%
2018/07/10	0	0.00	10	35.45	36.10	-10	8,773	-0.11%
2018/07/09	1	35.30	5	35.03	35.25	-4	8,605	-0.05%
2018/07/06	0	0.00	20	34.20	34.20	-20	8,492	-0.24%
2018/07/05	20	33.78	6	33.97	33.70	14	8,400	0.17%
2018/07/04	0	0.00	52	34.50	34.65	-52	8,404	-0.62%
2018/07/03	0	0.00	11	34.37	34.50	-11	8,446	-0.13%
2018/06/29	1	32.85	1	33.05	33.50	0	8,165	0.00%
2018/06/28	2	32.80	0	0.00	33.00	2	8,046	0.02%
2018/06/27	2	33.30	2	33.50	33.30	0	7,930	0.00%
2018/06/25	5	33.05	2	32.85	32.75	3	7,756	0.04%
2018/06/21	2	32.53	0	0.00	33.25	2	7,549	0.03%
2018/06/20	3	32.80	2	33.20	33.10	1	7,454	0.01%
2018/06/19	5	32.72	2	33.05	32.65	3	7,326	0.04%
2018/06/14	1	33.40	0	0.00	33.40	1	7,145	0.01%
2018/06/13	0	0.00	4	33.80	33.65	-4	7,095	-0.06%
2018/06/12	9	33.49	2	33.60	33.60	7	7,165	0.10%
2018/06/11	10	33.65	0	0.00	33.65	10	7,095	0.14%
2018/06/08	12	33.69	0	0.00	33.85	12	7,124	0.17%
2018/06/07	11	33.80	7	34.14	34.30	4	7,163	0.06%
2018/06/06	13	33.87	0	0.00	34.10	13	7,263	0.18%
2018/06/05	14	33.87	1	33.80	34.30	13	7,277	0.18%
2018/06/04	0	0.00	27	34.01	34.65	-27	7,259	-0.37%
2018/05/31	5	32.45	1	32.85	33.05	4	7,103	0.06%
2018/05/30	11	32.53	0	0.00	32.80	11	6,771	0.16%
2018/05/29	10	32.75	0	0.00	32.85	10	6,702	0.15%
2018/05/28	0	0.00	1	33.55	33.50	-1	6,679	-0.01%
2018/05/23	1	33.75	2	33.65	33.65	-1	6,696	-0.01%
2018/05/22	7	34.36	3	34.95	34.30	4	6,622	0.06%
2018/05/21	6	35.25	10	35.45	35.25	-4	6,581	-0.06%
2018/05/18	20	34.90	34	34.84	35.05	-14	6,508	-0.22%
2018/05/17	10	34.20	8	33.88	34.10	2	6,387	0.03%
2018/05/16	16	33.93	0	0.00	33.75	16	6,223	0.26%
2018/05/15	2	33.00	18	33.55	33.75	-16	6,089	-0.26%
2018/05/14	11.5	33.36	15.6	33.62	33.95	-4.1	6,106	-0.07%
2018/05/11	0	0.00	1	32.90	33.00	-1	6,018	-0.02%
2018/05/10	12	32.79	13	33.19	33.00	-1	6,005	-0.02%
2018/05/09	5	32.52	2	32.38	32.40	3	5,826	0.05%
2018/05/08	0.5	32.30	5	32.25	32.40	-4.5	5,741	-0.08%
2018/05/07	1	32.10	4	32.04	31.50	-3	5,623	-0.05%
2018/05/04	3	31.33	3	31.47	31.65	0	5,489	0.00%
2018/05/03	3	30.97	0	0.00	31.00	3	5,440	0.06%
2018/05/02	1	32.45	104	32.01	32.05	-103	5,299	-1.94%	大賣/鉅額交易
2018/04/30	0	0.00	21	31.90	31.75	-21	5,080	-0.41%
2018/04/27	0	0.00	6	31.83	31.75	-6	4,954	-0.12%
2018/04/26	1	31.45	2	31.75	31.30	-1	4,875	-0.02%
2018/04/25	3	30.30	21	30.66	30.70	-18	4,731	-0.38%
2018/04/24	14	31.65	7	31.44	30.90	7	4,645	0.15%
2018/04/23	1	31.10	7	31.09	30.95	-6	4,479	-0.13%
2018/04/20	4	30.25	10	30.30	30.40	-6	4,408	-0.14%
2018/04/19	0	0.00	6	30.01	30.15	-6	4,378	-0.14%
2018/04/17	0	0.00	1	29.15	29.15	-1	4,558	-0.02%
2018/04/12	3	29.20	0	0.00	29.10	3	4,922	0.06%
2018/04/11	0	29.35	0	0.00	29.40	0	5,031	0.00%
2018/04/10	1	29.10	1	29.15	29.45	0	5,115	0.00%
2018/04/09	0	0.00	12	29.23	29.45	-12	5,159	-0.23%
2018/03/29	2	28.00	0	0.00	28.10	2	5,283	0.04%
2018/03/28	2	28.43	0	0.00	28.40	2	5,284	0.04%
2018/03/27	1	28.70	2	28.68	28.65	-1	5,333	-0.02%
2018/03/26	4	28.46	0	0.00	28.55	4	5,352	0.07%
2018/03/23	1	28.75	1	28.90	28.80	0	5,385	0.00%
2018/03/21	0	0.00	2	29.30	29.25	-2	5,459	-0.04%
2018/03/19	0	0.00	3	29.20	29.20	-3	5,583	-0.05%
2018/03/16	2	28.93	0	0.00	29.10	2	5,608	0.04%
2018/03/15	0	0.00	1	29.40	29.45	-1	5,488	-0.02%
2018/03/14	2	29.50	0	0.00	29.50	2	5,498	0.04%
2018/03/13	1	29.50	3	29.45	29.45	-2	5,497	-0.04%
2018/03/12	5	29.05	23	28.82	29.60	-18	5,416	-0.33%
2018/03/07	6	27.81	0	0.00	27.55	6	5,444	0.11%
2018/03/06	10	27.95	1	27.85	27.90	9	5,455	0.16%
2018/03/05	4	27.93	0	0.00	27.90	4	5,528	0.07%
2018/03/02	5	27.76	0	0.00	27.90	5	5,519	0.09%
2018/03/01	5	27.99	2	28.10	28.20	3	5,477	0.05%
2018/02/27	8	28.13	0	0.00	28.40	8	5,431	0.15%
2018/02/26	1	28.25	0	0.00	28.35	1	5,345	0.02%
2018/02/23	5	28.45	1.2	28.33	28.40	3.8	5,287	0.07%
2018/02/12	3	27.15	0	0.00	27.25	3	5,259	0.06%
2018/02/09	2	26.88	0	0.00	27.10	2	5,226	0.04%
2018/02/08	4	27.74	0	0.00	27.70	4	5,165	0.08%
2018/02/07	1	27.70	1	28.35	27.40	0	5,167	0.00%
2018/02/06	5	27.33	76	27.00	27.20	-71	5,066	-1.40%
2018/02/05	4	29.10	0	0.00	29.10	4	4,885	0.08%
2018/02/02	42	29.55	0	0.00	29.50	42	4,830	0.87%
2018/02/01	4	29.96	3	30.25	30.00	1	4,801	0.02%
2018/01/31	9	29.99	9	29.61	30.05	0	4,782	0.00%
2018/01/30	2	29.88	4	30.20	29.75	-2	4,706	-0.04%
2018/01/29	11	30.11	3	30.20	30.15	8	4,672	0.17%
2018/01/26	35	30.17	6	30.30	30.30	29	4,648	0.62%
2018/01/25	2	30.00	0	0.00	30.20	2	4,599	0.04%
2018/01/23	1	29.90	0	0.00	30.20	1	4,546	0.02%
2018/01/18	3	30.90	2	30.83	30.75	1	4,385	0.02%
2018/01/16	0	0.00	12	30.22	30.45	-12	4,225	-0.28%
2018/01/12	7	30.00	7	30.17	30.00	0	4,067	0.00%
2018/01/11	33	29.45	0	0.00	29.40	33	3,921	0.84%
2018/01/10	15	30.50	5	30.44	30.50	10	3,737	0.27%
2018/01/09	6	30.43	1	30.50	30.40	5	3,655	0.14%
2018/01/08	1	30.00	2	30.20	30.30	-1	3,520	-0.03%
2018/01/04	0	0.00	1	28.65	28.60	-1	3,220	-0.03%
2018/01/03	0	0.00	2	28.30	28.40	-2	3,145	-0.06%
2018/01/02	1	28.20	0	0.00	28.20	1	3,041	0.03%