亞泥 (1102)-兆豐-新竹券商分點個股進出

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
44.60
漲跌
▼0.85
漲幅
-1.87%
成交量
6,862張
產業
上市水泥類股
1233人加入追蹤

立即追蹤
本地時間:14:30

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

亞泥 (1102)籌碼相關－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	0	0.00	138	44.40	44.60	-138	5,902	-2.34%	大賣/鉅額交易
2024/05/20	0	0.00	2	45.30	45.45	-2	5,821	-0.03%
2024/05/16	2	45.70	0	0.00	45.75	2	5,597	0.04%
2024/05/15	0	0.00	1	45.65	45.60	-1	5,397	-0.02%
2024/05/14	0	0.00	6	45.59	45.60	-6	5,340	-0.11%
2024/05/13	0	0.00	4	45.71	45.80	-4	5,256	-0.08%
2024/05/10	0	0.00	18	45.17	46.00	-18	5,076	-0.35%
2024/05/09	0	0.00	6	44.03	43.45	-6	4,714	-0.13%
2024/05/08	0	0.00	7	44.11	43.90	-7	4,665	-0.15%
2024/05/07	0	0.00	1	44.15	44.20	-1	4,625	-0.02%
2024/05/06	6	44.35	2	43.93	44.50	4	4,514	0.09%
2024/05/03	0	0.00	2	43.95	43.95	-2	4,357	-0.05%
2024/05/02	0	0.00	2	43.85	43.80	-2	4,276	-0.05%
2024/04/26	0	0.00	3	42.50	42.75	-3	3,985	-0.08%
2024/04/25	2.1	42.44	0	0.00	42.50	2.1	3,953	0.05%
2024/04/24	10	42.70	0	0.00	42.45	10	3,984	0.25%
2024/04/23	0	0.00	20	42.95	42.90	-20	4,026	-0.50%
2024/04/22	21	42.60	32	42.62	42.70	-11	4,025	-0.27%
2024/04/15	0	0.00	2	42.05	42.05	-2	3,683	-0.05%
2024/04/11	1	41.85	0	0.00	42.05	1	3,591	0.03%
2024/04/09	0	0.00	1	41.90	42.00	-1	3,578	-0.03%
2024/04/08	0	0.00	0.3	41.80	41.75	-0.3	3,611	-0.01%
2024/04/01	0.6	41.35	1	41.35	41.35	-0.4	3,586	-0.01%
2024/03/28	0.5	41.10	0	0.00	40.95	0.5	3,643	0.01%
2024/03/26	0	0.00	3	41.48	41.60	-3	4,133	-0.07%
2024/03/25	0.1	41.25	0	0.00	41.30	0.1	4,416	0.00%
2024/03/21	0	0.00	18	41.40	41.35	-18	5,023	-0.36%
2024/03/20	3	40.70	0	0.00	40.70	3	5,232	0.06%
2024/03/19	1.1	40.84	1	40.60	40.55	0.1	5,272	0.00%
2024/03/18	2	41.40	1	41.25	41.10	1	5,280	0.02%
2024/03/15	0.2	40.94	10	41.12	41.10	-9.8	5,298	-0.18%
2024/03/14	0	0.00	1	41.05	41.15	-1	5,220	-0.02%
2024/03/13	0.1	40.40	0	0.00	40.35	0.1	5,166	0.00%
2024/03/12	2.2	40.55	8	40.54	40.60	-5.8	5,123	-0.11%
2024/03/07	0.4	40.10	0	0.00	40.35	0.4	5,207	0.01%
2024/03/06	4.1	40.02	0	0.00	40.00	4.1	5,185	0.08%
2024/03/04	1	40.05	0	0.00	40.05	1	5,249	0.02%
2024/02/29	0	0.00	4	40.18	40.45	-4	5,327	-0.08%
2024/02/26	0.1	40.20	0	0.00	40.25	0.1	5,293	0.00%
2024/02/23	0	0.00	1	40.30	40.20	-1	5,314	-0.02%
2024/02/16	0	39.45	1	39.50	39.60	-1	5,773	-0.02%
2024/02/15	3.1	39.24	0	0.00	39.20	3.1	5,825	0.05%
2024/02/05	2.1	39.58	2	39.50	39.45	0.1	5,791	0.00%
2024/02/01	1	39.95	0	0.00	40.05	1	5,808	0.02%
2024/01/31	0	0.00	2	39.80	39.75	-2	5,811	-0.03%
2024/01/30	3	39.65	0	0.00	39.80	3	5,813	0.05%
2024/01/25	0.1	40.00	0	0.00	40.00	0.1	5,901	0.00%
2024/01/24	1	39.80	0	0.00	39.90	1	5,916	0.02%
2024/01/19	11	39.25	0.7	39.40	39.40	10.3	6,031	0.17%
2024/01/18	1.5	39.38	0	0.00	39.30	1.5	6,045	0.02%
2024/01/17	17.2	39.71	0	0.00	39.35	17.2	6,033	0.28%
2024/01/16	5.1	40.20	0	0.00	39.95	5.1	5,978	0.09%
2024/01/11	10	40.70	0	0.00	40.80	10	6,041	0.17%
2024/01/09	0	0.00	14	41.25	41.00	-14	6,348	-0.22%
2024/01/08	1	41.40	11	41.50	41.30	-10	6,400	-0.16%
2024/01/05	1	41.25	0	0.00	41.10	1	6,437	0.02%
2024/01/03	0.1	40.85	0	0.00	40.65	0.1	6,606	0.00%
2024/01/02	1	41.30	0	0.00	41.15	1	6,547	0.02%
2023/12/28	2	41.18	0	0.00	41.25	2	6,531	0.03%
2023/12/27	0	0.00	3	41.10	41.10	-3	6,539	-0.05%
2023/12/25	0.2	40.50	5	40.40	40.75	-4.8	6,540	-0.07%
2023/12/22	3.1	40.30	0	0.00	40.25	3.1	6,520	0.05%
2023/12/21	3	40.40	0	0.00	40.30	3	6,334	0.05%
2023/12/20	0.1	40.85	2	41.10	40.75	-1.9	6,024	-0.03%
2023/12/19	6.2	41.15	1	41.10	40.80	5.2	5,703	0.09%
2023/12/14	0.2	42.16	3	42.48	42.30	-2.8	4,873	-0.06%
2023/12/13	0.1	42.10	0	0.00	42.25	0.1	4,772	0.00%
2023/12/11	0	0.00	5	41.85	41.85	-5	4,741	-0.11%
2023/12/08	0	41.75	0	0.00	41.80	0	4,730	0.00%
2023/12/07	0	41.70	0	0.00	41.60	0	4,710	0.00%
2023/12/06	0	41.60	0	0.00	41.70	0	4,730	0.00%
2023/12/05	0.1	41.75	0	0.00	41.60	0.1	4,736	0.00%
2023/12/01	0	0.00	5	41.70	41.55	-5	4,689	-0.11%
2023/11/27	0.1	41.75	5	41.95	41.80	-4.9	4,574	-0.11%
2023/11/21	0	0.00	4	41.60	41.70	-4	4,655	-0.09%
2023/11/20	0.2	41.35	0	0.00	41.35	0.2	4,602	0.00%
2023/11/17	0	0.00	0	41.55	41.45	0	4,557	0.00%
2023/11/16	0	0.00	1	41.50	41.50	-1	4,510	-0.02%
2023/11/15	0.1	40.45	7	40.85	41.05	-6.9	4,431	-0.16%
2023/11/14	3.1	40.24	0	0.00	40.10	3.1	4,281	0.07%
2023/11/10	0.2	40.38	3	40.50	40.35	-2.9	4,326	-0.07%
2023/11/08	0.1	40.45	2	40.40	40.35	-1.9	4,423	-0.04%
2023/11/06	0	0.00	1	40.45	40.40	-1	4,451	-0.02%
2023/10/25	0.1	39.35	0	0.00	38.95	0.1	4,777	0.00%
2023/10/24	1	38.90	0	0.00	39.00	1	4,872	0.02%
2023/10/20	0.1	38.90	0	0.00	38.95	0.1	5,244	0.00%
2023/10/19	1.1	39.11	0	0.00	39.15	1.1	5,489	0.02%
2023/10/18	14.1	39.43	0	0.00	39.05	14.1	5,756	0.25%
2023/10/17	1	40.70	22	40.65	40.60	-21	5,999	-0.35%
2023/10/16	0	0.00	2	40.40	40.70	-2	6,404	-0.03%
2023/10/12	0	0.00	8	40.42	40.55	-8	6,549	-0.12%
2023/10/05	1.1	39.26	0	0.00	39.35	1.1	6,550	0.02%
2023/10/04	1	39.00	0	0.00	39.10	1	6,544	0.02%
2023/10/03	0	39.50	0	0.00	39.40	0	6,524	0.00%
2023/10/02	0.1	39.70	0	0.00	39.50	0.1	6,557	0.00%
2023/09/28	1	39.85	0	0.00	39.75	1	6,572	0.02%
2023/09/27	5.1	39.70	1	39.75	39.80	4.1	6,593	0.06%
2023/09/26	0.1	39.65	0	0.00	39.75	0.1	6,601	0.00%
2023/09/25	0.1	39.90	0	0.00	39.70	0.1	6,583	0.00%
2023/09/21	2.2	39.78	0	0.00	39.65	2.2	6,649	0.03%
2023/09/19	0	0.00	2	40.40	40.30	-2	6,627	-0.03%
2023/09/18	1	40.25	21.1	40.35	40.35	-20.1	6,711	-0.30%
2023/09/15	1	40.45	0	0.00	40.45	1	6,752	0.01%
2023/09/14	0	40.20	11	40.15	40.25	-11	6,734	-0.16%
2023/09/13	2	39.88	0	0.00	40.00	2	6,743	0.03%
2023/09/12	0	0.00	3	39.85	39.95	-3	6,836	-0.04%
2023/09/11	1	39.35	0	0.00	39.75	1	6,865	0.01%
2023/09/08	2	39.50	0	0.00	39.55	2	6,889	0.03%
2023/09/07	0.3	39.79	0	0.00	39.60	0.3	6,918	0.00%
2023/09/06	1	39.90	0	0.00	39.95	1	6,878	0.01%
2023/09/05	2	40.25	1	40.20	40.35	1	6,830	0.01%
2023/09/04	2	40.35	2	40.30	40.40	0	6,866	0.00%
2023/09/01	4	40.18	0	0.00	40.30	4	6,924	0.06%
2023/08/31	2	39.93	0	0.00	39.90	2	6,904	0.03%
2023/08/25	2.1	39.76	0	0.00	39.60	2.1	6,877	0.03%
2023/08/22	0.1	39.55	0	0.00	39.50	0.1	6,913	0.00%
2023/08/21	0.1	39.50	1	39.45	39.70	-0.9	6,952	-0.01%
2023/08/17	1.3	39.25	1	39.00	39.30	0.3	6,973	0.00%
2023/08/16	8	39.36	1	39.20	39.25	7	6,944	0.10%
2023/08/15	6.2	39.91	0	0.00	39.80	6.2	6,924	0.09%
2023/08/14	1.1	40.00	6	40.33	40.45	-4.9	6,912	-0.07%
2023/08/10	0.1	40.00	0	0.00	40.00	0.1	6,895	0.00%
2023/08/09	3	40.00	1	40.20	40.20	2	6,878	0.03%
2023/08/04	1	40.20	0	0.00	40.55	1	6,777	0.01%
2023/08/02	41	39.90	0	0.00	39.75	41	6,645	0.62%
2023/08/01	52	40.00	0	0.00	40.00	52	6,630	0.78%
2023/07/31	50	40.00	7	40.27	40.30	43	6,594	0.65%
2023/07/27	3	39.92	0	0.00	40.00	3	6,457	0.05%
2023/07/26	24	40.06	1	39.95	40.10	23	6,364	0.36%
2023/07/25	11	38.85	0	0.00	39.00	11	6,194	0.18%
2023/07/24	13.6	38.36	0	0.00	38.20	13.6	5,957	0.23%
2023/07/21	18.6	39.49	659	39.80	39.15	-640.4	5,687	-11.26%	大賣/鉅額交易
2023/07/20	268.3	40.62	0	0.00	40.50	268.3	5,406	4.96%	大買/鉅額交易
2023/07/19	292	43.84	1	44.00	44.80	291	4,905	5.93%	大買/鉅額交易
2023/07/18	108	43.83	0	0.00	43.80	108	4,506	2.40%	大買/鉅額交易
2023/07/14	0	0.00	5	43.85	43.90	-5	4,331	-0.12%
2023/07/13	3	43.90	0	0.00	43.80	3	4,278	0.07%
2023/07/12	2	43.90	0	0.00	43.95	2	4,234	0.05%
2023/07/11	3	43.85	0	0.00	43.90	3	4,244	0.07%
2023/07/10	2	43.80	0	0.00	43.85	2	4,253	0.05%
2023/07/06	1	44.40	0	0.00	44.10	1	4,269	0.02%
2023/07/04	2	44.55	3	44.45	44.60	-1	4,168	-0.02%
2023/06/30	0	0.00	1	44.40	44.40	-1	4,174	-0.02%
2023/06/29	0	0.00	1	44.70	44.65	-1	4,155	-0.02%
2023/06/28	6	44.49	2	44.50	44.60	4	4,159	0.10%
2023/06/26	2.1	44.49	6	44.50	44.60	-3.9	4,172	-0.09%
2023/06/21	2	44.00	1	44.25	44.20	1	4,105	0.02%
2023/06/20	0	0.00	10	44.05	44.10	-10	4,077	-0.25%
2023/06/15	1	43.90	1	44.00	43.90	0	3,933	0.00%
2023/06/14	4	43.89	0	0.00	44.00	4	4,073	0.10%
2023/06/13	2.1	44.06	21	44.08	44.00	-18.9	4,061	-0.47%
2023/06/12	0	0.00	15	44.40	44.35	-15	4,045	-0.37%
2023/06/08	0	0.00	13	44.78	44.65	-13	4,129	-0.31%
2023/06/07	0.1	44.50	0	0.00	44.40	0.1	4,153	0.00%
2023/06/06	0.1	44.50	1	44.60	44.60	-0.9	4,132	-0.02%
2023/06/05	5	44.55	4	44.53	44.55	1	4,293	0.02%
2023/06/01	0	0.00	0.3	44.15	44.05	-0.3	4,302	-0.01%
2023/05/31	1	43.95	0	0.00	43.95	1	4,293	0.02%
2023/05/30	0	0.00	1	44.05	44.05	-1	4,255	-0.02%
2023/05/29	1	43.85	4	43.79	43.85	-3	4,269	-0.07%
2023/05/26	1	43.95	0	0.00	43.90	1	4,300	0.02%
2023/05/25	3	44.20	7	44.12	44.00	-4	4,313	-0.09%
2023/05/23	0	0.00	1	44.65	44.65	-1	4,285	-0.02%
2023/05/22	0	0.00	1	44.55	44.50	-1	4,325	-0.02%
2023/05/19	3	44.38	0	0.00	44.50	3	4,313	0.07%
2023/05/18	2	44.18	0	0.00	44.30	2	4,283	0.05%
2023/05/17	2	44.20	0	0.00	44.35	2	4,286	0.05%
2023/05/16	0	0.00	2	44.20	44.35	-2	4,253	-0.05%
2023/05/15	0	0.00	26	44.01	44.25	-26	4,280	-0.61%
2023/05/12	0.1	43.80	0	0.00	43.95	0.1	4,311	0.00%
2023/05/11	0.1	43.80	0	0.00	43.85	0.1	4,290	0.00%
2023/05/10	3.1	44.20	0	0.00	44.15	3.1	4,282	0.07%
2023/05/04	0	44.20	0	0.00	44.35	0	4,275	0.00%
2023/05/03	0	44.20	0	0.00	44.15	0	4,269	0.00%
2023/04/27	2	43.73	0	0.00	43.80	2	4,457	0.04%
2023/04/26	0	43.85	0	0.00	43.95	0	4,487	0.00%
2023/04/24	3	43.95	0	0.00	43.90	3	4,423	0.07%
2023/04/21	2	43.75	0	0.00	43.80	2	4,388	0.05%
2023/04/20	0	43.50	0	0.00	43.50	0	4,401	0.00%
2023/04/19	2.1	43.53	0	0.00	43.30	2.1	4,465	0.05%
2023/04/18	0.1	43.84	1	43.80	43.60	-0.9	4,436	-0.02%
2023/04/14	0.1	43.70	0	0.00	43.65	0.1	4,455	0.00%
2023/04/13	1	43.70	0	0.00	43.70	1	4,450	0.02%
2023/04/12	0	0.00	2	44.15	43.90	-2	4,438	-0.05%
2023/04/11	0	0.00	0.1	43.90	44.10	-0.1	4,439	0.00%
2023/04/10	0	0.00	1	43.25	43.60	-1	4,400	-0.02%
2023/04/06	21	43.35	0	0.00	43.40	21	4,417	0.48%
2023/03/30	1	43.10	0	0.00	43.20	1	4,966	0.02%
2023/03/29	1	43.20	0	0.00	43.30	1	5,471	0.02%
2023/03/28	0	0.00	2	43.05	43.10	-2	5,913	-0.03%
2023/03/21	0	0.00	12	42.90	42.70	-12	7,117	-0.17%
2023/03/20	2	42.68	0	0.00	42.70	2	7,146	0.03%
2023/03/17	1	42.70	2	43.05	42.65	-1	7,223	-0.01%
2023/03/16	2	42.73	2	43.00	43.00	0	7,078	0.00%
2023/03/15	1	42.95	3	42.77	42.95	-2	7,080	-0.03%
2023/03/13	0.5	42.65	2	42.40	42.85	-1.5	7,074	-0.02%
2023/03/10	3.1	42.75	0	0.00	42.85	3.1	7,074	0.04%
2023/03/08	11	43.01	1	43.00	43.25	10	7,175	0.14%
2023/03/07	1	44.35	1	44.45	44.55	0	7,054	0.00%
2023/03/06	2	44.25	7	44.42	44.50	-5	7,091	-0.07%
2023/03/03	0	0.00	2	44.50	44.35	-2	7,085	-0.03%
2023/03/02	0.3	43.95	0	0.00	44.20	0.3	7,104	0.00%
2023/02/24	1	44.60	0	0.00	44.75	1	7,063	0.01%
2023/02/20	0.1	43.30	2	43.35	43.75	-1.9	7,107	-0.03%
2023/02/16	0	0.00	22	42.47	42.55	-22	7,193	-0.31%
2023/02/15	3	42.35	2	42.30	42.15	1	7,233	0.01%
2023/02/13	0	0.00	1	42.05	42.10	-1	7,215	-0.01%
2023/02/09	1	42.25	0	0.00	42.25	1	7,184	0.01%
2023/02/07	1	42.15	0	0.00	42.15	1	7,241	0.01%
2023/02/06	1	42.00	0	0.00	42.00	1	7,251	0.01%
2023/01/30	3	42.80	1	42.90	42.95	2	7,195	0.03%
2023/01/17	0	0.00	2	42.75	42.65	-2	7,103	-0.03%
2023/01/16	0	0.00	1	42.60	42.60	-1	7,080	-0.01%
2023/01/13	0	0.00	1	42.30	42.15	-1	7,047	-0.01%
2023/01/11	0	0.00	1	41.80	41.75	-1	7,280	-0.01%
2023/01/10	0	0.00	1	41.85	41.80	-1	7,438	-0.01%
2023/01/09	0	0.00	1	41.70	41.80	-1	7,539	-0.01%
2023/01/06	1	41.25	0	0.00	41.35	1	7,519	0.01%
2023/01/04	1	40.75	0	0.00	40.75	1	7,581	0.01%
2022/12/27	0	0.00	1	41.50	41.55	-1	7,778	-0.01%
2022/12/23	0	0.00	2	41.45	41.55	-2	7,932	-0.03%
2022/12/22	0	0.00	11	41.38	41.45	-11	8,088	-0.14%
2022/12/21	17	40.47	2	40.35	40.55	15	7,736	0.19%
2022/12/20	4	40.80	0	0.00	40.90	4	7,354	0.05%
2022/12/19	2	41.30	0	0.00	41.30	2	7,031	0.03%
2022/12/16	5	40.39	0.2	40.55	41.90	4.8	6,678	0.07%
2022/12/15	2	40.90	0	0.00	40.95	2	6,245	0.03%
2022/12/12	1	41.15	0	0.00	41.25	1	6,475	0.02%
2022/12/07	4	41.18	0	0.00	40.90	4	6,842	0.06%
2022/12/06	1	41.10	0	0.00	41.25	1	6,911	0.01%
2022/12/02	6.1	40.80	0	0.00	40.85	6.1	6,928	0.09%
2022/12/01	9	41.05	0	0.00	40.80	9	6,996	0.13%
2022/11/24	0	0.00	1	41.00	41.10	-1	7,267	-0.01%
2022/11/23	1	40.85	0	0.00	40.75	1	7,271	0.01%
2022/11/21	0.1	40.85	0	0.00	41.05	0.1	7,316	0.00%
2022/11/17	0.2	41.30	1	40.50	41.45	-0.8	7,324	-0.01%
2022/11/16	1	40.55	0	0.00	40.50	1	7,276	0.01%
2022/11/14	0	0.00	25.5	40.10	40.60	-25.5	7,216	-0.35%
2022/11/11	5	38.89	5	39.00	39.05	0	7,144	0.00%
2022/11/09	0	0.00	10	38.40	38.50	-10	7,194	-0.14%
2022/11/08	2	38.05	10	37.80	37.95	-8	7,211	-0.11%
2022/11/04	2	36.90	0	0.00	37.45	2	7,319	0.03%
2022/11/03	1.5	37.02	0	0.00	37.30	1.5	7,296	0.02%
2022/11/02	0	0.00	10	37.65	37.50	-10	7,279	-0.14%
2022/11/01	3	36.80	0	0.00	37.55	3	7,264	0.04%
2022/10/27	11	37.27	0	0.00	37.25	11	7,398	0.15%
2022/10/25	10	36.80	0	0.00	37.15	10	7,472	0.13%
2022/10/20	6	37.32	0	0.00	37.10	6	8,030	0.07%
2022/10/19	0.5	38.20	0	0.00	37.95	0.5	7,982	0.01%
2022/10/18	6	37.58	0	0.00	37.70	6	8,056	0.07%
2022/10/17	7	37.92	1	38.40	38.00	6	8,044	0.07%
2022/10/14	1	38.40	0	0.00	38.45	1	8,050	0.01%
2022/10/13	12	38.93	0	0.00	38.70	12	8,129	0.15%
2022/10/11	5	39.40	0	0.00	39.70	5	8,320	0.06%
2022/10/07	0	0.00	1	39.95	40.00	-1	8,353	-0.01%
2022/10/06	0	0.00	6	40.20	40.15	-6	8,382	-0.07%
2022/10/05	3	39.90	0	0.00	39.80	3	8,404	0.04%
2022/10/04	4	39.51	0	0.00	39.40	4	8,375	0.05%
2022/10/03	4	39.03	0	0.00	39.00	4	8,310	0.05%
2022/09/30	8	39.66	0	0.00	39.40	8	8,299	0.10%
2022/09/28	15	40.02	0	0.00	39.90	15	8,058	0.19%
2022/09/27	3	40.90	0	0.00	40.75	3	7,975	0.04%
2022/09/26	8	41.46	0	0.00	40.95	8	7,925	0.10%
2022/09/23	12	42.35	0	0.00	42.35	12	7,903	0.15%
2022/09/22	2	42.90	0	0.00	43.85	2	7,862	0.03%
2022/09/21	7	43.60	0	0.00	43.85	7	7,700	0.09%
2022/09/20	2	44.00	0	0.00	43.95	2	7,532	0.03%
2022/09/19	2	44.10	0	0.00	44.10	2	7,403	0.03%
2022/09/15	0	0.00	6	44.70	44.85	-6	7,214	-0.08%
2022/09/14	1	44.30	0	0.00	44.30	1	7,263	0.01%
2022/09/13	2	44.15	2	44.30	44.45	0	7,393	0.00%
2022/09/08	1	44.00	20	43.75	44.05	-19	7,817	-0.24%
2022/09/07	0	0.00	2	43.30	43.75	-2	7,844	-0.03%
2022/09/06	0	0.00	50	43.10	43.45	-50	7,791	-0.64%
2022/09/05	2	42.55	0	0.00	42.65	2	7,654	0.03%
2022/09/01	7	42.30	0	0.00	42.35	7	7,540	0.09%
2022/08/31	0	0.00	4	42.98	43.25	-4	7,448	-0.05%
2022/08/30	0	0.00	1	42.65	42.45	-1	7,379	-0.01%
2022/08/29	1	42.25	50	42.25	42.45	-49	7,381	-0.66%
2022/08/26	0	0.00	3	42.73	42.80	-3	7,366	-0.04%
2022/08/25	0	0.00	2	42.40	42.65	-2	7,355	-0.03%
2022/08/23	5	42.40	2	42.25	42.55	3	7,368	0.04%
2022/08/18	10	42.60	2	42.65	42.90	8	7,346	0.11%
2022/08/17	1	42.40	5	42.70	42.80	-4	7,330	-0.05%
2022/08/15	0	0.00	1	42.30	42.25	-1	7,270	-0.01%
2022/08/12	5	41.75	0	0.00	41.95	5	7,241	0.07%
2022/08/11	0	0.00	2	41.50	42.25	-2	7,283	-0.03%
2022/08/10	2	41.00	0	0.00	41.00	2	7,214	0.03%
2022/08/09	1	41.00	0	0.00	41.25	1	7,231	0.01%
2022/08/08	1	40.70	0	0.00	40.90	1	7,270	0.01%
2022/08/05	1.2	40.75	0	0.00	40.95	1.2	7,311	0.02%
2022/08/04	2.4	40.94	0	0.00	40.70	2.4	7,332	0.03%
2022/08/01	1.1	41.22	0	0.00	41.35	1.1	7,234	0.02%
2022/07/29	0	0.00	5	41.45	41.45	-5	7,210	-0.07%
2022/07/28	12	40.89	7	40.90	40.50	5	7,044	0.07%
2022/07/27	4	44.45	0	0.00	44.45	4	6,806	0.06%
2022/07/26	1	44.60	0	0.00	44.65	1	6,605	0.02%
2022/07/25	8	44.61	0	0.00	44.90	8	6,528	0.12%
2022/07/22	101	44.45	8	44.45	44.85	93	6,469	1.44%	大買/
2022/07/21	2	44.03	5	44.15	44.50	-3	6,390	-0.05%
2022/07/14	0	0.00	5	43.80	44.15	-5	5,924	-0.08%
2022/07/06	0	0.00	1	44.10	44.10	-1	5,892	-0.02%
2022/07/04	5	43.60	0	0.00	43.90	5	5,812	0.09%
2022/06/29	10	43.57	0	0.00	43.70	10	5,685	0.18%
2022/06/28	2	43.60	0	0.00	43.65	2	5,710	0.04%
2022/06/20	2	42.85	2	42.85	42.40	0	5,189	0.00%
2022/06/17	6	42.27	0	0.00	43.45	6	4,975	0.12%
2022/06/16	3.3	43.25	0	0.00	43.10	3.3	4,694	0.07%
2022/06/15	2	43.30	0	0.00	43.30	2	4,782	0.04%
2022/06/14	4	43.53	2	43.70	43.65	2	4,824	0.04%
2022/06/13	3	43.80	0	0.00	43.70	3	4,849	0.06%
2022/06/10	1	44.30	0	0.00	44.15	1	4,878	0.02%
2022/06/08	0	0.00	1	44.70	44.80	-1	4,909	-0.02%
2022/06/06	0.1	44.50	0	0.00	44.35	0.1	4,980	0.00%
2022/05/24	1	44.25	0	0.00	44.00	1	5,152	0.02%
2022/05/18	1	44.65	5	44.65	44.65	-4	5,074	-0.08%
2022/05/16	1	44.95	0	0.00	44.95	1	5,041	0.02%
2022/05/12	4	44.55	1	44.40	44.40	3	5,005	0.06%
2022/05/11	1	45.50	10	45.55	45.30	-9	4,990	-0.18%
2022/05/10	0	0.00	1	45.75	46.15	-1	4,974	-0.02%
2022/05/04	0	0.00	3	47.25	47.45	-3	5,089	-0.06%
2022/05/03	1	47.55	1	47.55	47.50	0	5,156	0.00%
2022/04/28	0	0.00	5	48.00	48.00	-5	5,155	-0.10%
2022/04/22	1	47.35	0	0.00	47.55	1	4,970	0.02%
2022/04/21	0	0.00	1	47.80	47.70	-1	4,967	-0.02%
2022/04/19	0	0.00	2	46.88	46.95	-2	4,868	-0.04%
2022/04/15	0	0.00	5	46.90	46.90	-5	4,815	-0.10%
2022/04/14	7	47.21	0	0.00	47.20	7	4,803	0.15%
2022/04/13	1	47.40	1	47.45	47.50	0	4,793	0.00%
2022/04/12	0	0.00	1	47.65	47.20	-1	4,759	-0.02%
2022/04/11	3	47.60	0	0.00	47.60	3	4,721	0.06%
2022/04/08	0	0.00	3	47.90	47.80	-3	4,698	-0.06%
2022/04/07	0	0.00	3	48.13	47.95	-3	4,687	-0.06%
2022/04/01	4	48.05	0	0.00	48.00	4	4,572	0.09%
2022/03/31	3	48.40	0	0.00	48.60	3	4,523	0.07%
2022/03/25	1	48.15	2	48.15	48.25	-1	4,870	-0.02%
2022/03/24	0	0.00	6	48.34	48.45	-6	5,077	-0.12%
2022/03/23	1	48.05	2	48.10	48.10	-1	5,547	-0.02%
2022/03/22	0	0.00	1	48.35	48.30	-1	5,665	-0.02%
2022/03/21	0	0.00	7.8	48.10	48.25	-7.8	5,666	-0.14%
2022/03/17	0	0.00	2	47.95	48.00	-2	5,546	-0.04%
2022/03/16	0	0.00	5	47.18	47.60	-5	5,446	-0.09%
2022/03/15	1	47.00	3	46.98	47.30	-2	5,432	-0.04%
2022/03/14	0	0.00	2	47.05	47.20	-2	5,397	-0.04%
2022/03/11	2	46.50	0	0.00	46.70	2	5,384	0.04%
2022/03/10	6	46.40	1	46.40	46.45	5	5,401	0.09%
2022/03/09	0	0.00	501	45.83	45.95	-501	5,381	-9.31%	大賣/鉅額交易
2022/03/08	1	44.90	0	0.00	44.85	1	5,397	0.02%
2022/03/07	1	45.10	2	45.40	45.50	-1	5,444	-0.02%
2022/03/03	2	46.15	0	0.00	46.20	2	5,775	0.03%
2022/03/01	0	0.00	162	46.05	46.10	-162	6,284	-2.58%	大賣/鉅額交易
2022/02/25	3	45.13	1	45.35	45.10	2	6,461	0.03%
2022/02/24	3	45.53	1	45.40	45.55	2	6,645	0.03%
2022/02/18	1	45.70	2	45.75	45.75	-1	6,713	-0.01%
2022/02/15	0	0.00	3	45.12	45.00	-3	6,848	-0.04%
2022/02/14	0	0.00	2	45.30	45.30	-2	6,887	-0.03%
2022/02/11	2	45.45	1	45.30	45.50	1	6,892	0.01%
2022/02/10	3	45.20	0	0.00	45.30	3	6,861	0.04%
2022/02/07	0	0.00	21	44.51	44.80	-21	6,799	-0.31%
2022/01/26	1	44.20	7	44.30	44.20	-6	6,712	-0.09%
2022/01/25	0	0.00	5	44.05	44.15	-5	6,725	-0.07%
2022/01/24	0	0.00	100	44.25	44.65	-100	6,700	-1.49%
2022/01/21	0	0.00	4	44.23	44.50	-4	6,705	-0.06%
2022/01/17	1	44.40	0	0.00	44.40	1	6,779	0.01%
2022/01/14	1	44.35	0	0.00	44.60	1	6,841	0.01%
2022/01/12	0	0.00	1	44.40	44.40	-1	6,982	-0.01%
2022/01/11	0.5	44.20	1	44.20	44.35	-0.5	7,034	-0.01%
2022/01/07	1	44.05	1	44.15	44.30	0	7,076	0.00%
2022/01/06	1	43.90	0	0.00	44.10	1	7,082	0.01%
2022/01/05	4	43.85	0	0.00	43.90	4	7,110	0.06%
2022/01/04	0	0.00	1	43.70	43.80	-1	7,165	-0.01%
2022/01/03	1	44.20	2	44.30	44.00	-1	7,163	-0.01%
2021/12/30	0	0.00	1	44.30	44.30	-1	7,237	-0.01%
2021/12/29	0	0.00	1	44.15	44.25	-1	7,342	-0.01%
2021/12/28	31	44.05	1	44.10	44.20	30	7,408	0.40%
2021/12/27	4	44.20	0.1	44.20	44.15	4	7,488	0.05%
2021/12/24	0.5	44.25	0	0.00	44.25	0.5	7,594	0.01%
2021/12/23	0	0.00	3	44.27	44.30	-3	7,666	-0.04%
2021/12/22	1	44.10	0.2	43.80	43.90	0.8	7,640	0.01%
2021/12/20	9.2	43.56	0	0.00	43.40	9.2	7,443	0.12%
2021/12/17	4.1	43.00	7	43.31	42.95	-2.9	7,317	-0.04%
2021/12/16	6.1	42.71	3	42.80	42.95	3.1	6,964	0.04%
2021/12/15	0	0.00	10	43.30	43.40	-10	7,026	-0.14%
2021/12/14	2	43.08	2	43.08	43.05	0	7,593	0.00%
2021/12/13	1.1	43.11	0	0.00	43.00	1.1	7,641	0.01%
2021/12/09	2.5	43.37	0	0.00	43.50	2.5	7,821	0.03%
2021/12/08	3	43.43	8	43.46	43.50	-5	7,912	-0.06%
2021/12/02	3	42.17	0	0.00	42.40	3	7,916	0.04%
2021/12/01	14	42.42	0	0.00	42.35	14	7,893	0.18%
2021/11/30	5	42.58	3	42.92	42.00	2	7,801	0.03%
2021/11/29	6.3	42.35	2	42.00	42.45	4.3	7,648	0.06%
2021/11/26	13	42.35	1	42.25	42.25	12	7,690	0.16%
2021/11/25	13	42.55	1	42.65	42.35	12	7,640	0.16%
2021/11/24	5	43.35	1.5	43.58	43.35	3.5	7,303	0.05%
2021/11/23	24	43.88	1	44.20	44.10	23	7,119	0.32%
2021/11/22	1	44.80	0	0.00	44.70	1	6,948	0.01%
2021/11/19	19	44.85	0	0.00	45.05	19	6,982	0.27%
2021/11/18	11	44.60	0	0.00	44.70	11	6,995	0.16%
2021/11/17	7	45.00	0	0.00	44.90	7	6,971	0.10%
2021/11/16	1	45.00	0	0.00	45.10	1	7,035	0.01%
2021/11/15	101	45.25	0	0.00	45.25	101	7,160	1.41%	大買/鉅額交易
2021/11/12	0	0.00	1	45.50	45.55	-1	7,296	-0.01%
2021/11/10	0	0.00	4	44.70	44.80	-4	7,604	-0.05%
2021/11/09	1	44.70	0	0.00	44.80	1	7,684	0.01%
2021/11/08	1	44.60	1	44.70	44.90	0	7,761	0.00%
2021/11/05	0.4	44.40	0	0.00	44.80	0.4	7,880	0.01%
2021/11/04	0	0.00	1	44.50	44.50	-1	7,989	-0.01%
2021/11/02	3	44.38	0	0.00	44.50	3	8,560	0.04%
2021/11/01	0	0.00	42	44.16	44.20	-42	9,889	-0.42%
2021/10/27	8	44.31	0	0.00	44.30	8	10,946	0.07%
2021/10/26	1	44.50	0	0.00	44.50	1	11,126	0.01%
2021/10/25	0	0.00	1	44.75	44.60	-1	11,240	-0.01%
2021/10/22	2	45.10	5	45.05	44.85	-3	11,524	-0.03%
2021/10/21	3	44.65	0	0.00	44.60	3	11,537	0.03%
2021/10/20	2	44.80	0	0.00	44.75	2	11,540	0.02%
2021/10/19	1	45.45	3	45.30	45.15	-2	11,564	-0.02%
2021/10/18	5	45.44	1	45.55	45.45	4	11,571	0.03%
2021/10/15	299	45.41	0	0.00	45.50	299	11,647	2.57%	大買/鉅額交易
2021/10/14	200	45.46	0	0.00	45.35	200	11,653	1.72%	大買/鉅額交易
2021/10/08	1.4	45.88	0	0.00	45.85	1.4	11,754	0.01%
2021/10/06	0	0.00	1	45.60	45.65	-1	11,943	-0.01%
2021/10/01	2	45.30	10	45.25	45.35	-8	12,505	-0.06%
2021/09/29	2	45.30	0	0.00	45.80	2	12,769	0.02%
2021/09/28	3	46.18	3	46.27	46.35	0	12,739	0.00%
2021/09/27	13	46.40	0	0.00	46.45	13	12,777	0.10%
2021/09/24	0	0.00	3	46.48	46.45	-3	12,781	-0.02%
2021/09/23	3	46.03	0.5	45.95	46.15	2.5	12,802	0.02%
2021/09/22	11	45.40	13	44.48	45.60	-2	12,728	-0.02%
2021/09/17	3	45.23	2	45.15	45.00	1	12,631	0.01%
2021/09/16	32	46.34	0	0.00	46.50	32	12,156	0.26%
2021/09/15	2	46.10	21	46.40	46.35	-19	12,235	-0.16%
2021/09/14	1	46.15	70	46.35	46.50	-69	12,364	-0.56%
2021/09/13	13	45.83	3	45.82	45.90	10	12,543	0.08%
2021/09/08	1	44.85	1	44.60	44.75	0	12,843	0.00%
2021/09/07	0	0.00	2	45.00	45.15	-2	12,851	-0.02%
2021/09/06	6	44.92	0	0.00	44.90	6	12,856	0.05%
2021/09/02	29	45.16	0	0.00	44.85	29	12,909	0.22%
2021/09/01	14	45.05	0	0.00	45.65	14	12,873	0.11%
2021/08/31	0.5	44.60	0	0.00	44.90	0.5	12,807	0.00%
2021/08/30	3	44.45	0	0.00	44.70	3	12,887	0.02%
2021/08/27	1	44.25	0	0.00	44.20	1	12,958	0.01%
2021/08/26	7.3	43.76	0	0.00	43.65	7.3	13,077	0.06%
2021/08/25	1	44.20	0	0.00	43.95	1	13,179	0.01%
2021/08/20	8	43.15	0	0.00	43.00	8	13,560	0.06%
2021/08/19	1	43.40	0	0.00	43.35	1	13,576	0.01%
2021/08/18	3	43.88	7	43.54	44.10	-4	13,481	-0.03%
2021/08/17	9	43.93	2	43.85	43.75	7	13,358	0.05%
2021/08/16	64	44.92	1	44.55	44.60	63	13,185	0.48%
2021/08/12	0	0.00	2	45.70	45.75	-2	13,236	-0.02%
2021/08/11	0	0.00	8	45.48	45.60	-8	13,278	-0.06%
2021/08/10	0.3	45.90	1	45.60	45.55	-0.7	13,322	-0.01%
2021/08/09	10	45.62	0	0.00	45.85	10	13,401	0.07%
2021/08/06	21	46.17	0	0.00	46.05	21	13,317	0.16%
2021/08/05	80	46.36	0	0.00	46.35	80	13,269	0.60%
2021/08/04	10	51.93	0	0.00	51.90	10	12,479	0.08%
2021/08/03	6	51.87	4	52.00	52.10	2	12,408	0.02%
2021/08/02	4	51.68	1	51.50	51.80	3	12,169	0.02%
2021/07/30	3	51.87	0	0.00	51.80	3	11,948	0.03%
2021/07/28	5	52.12	6	52.03	52.10	-1	11,887	-0.01%
2021/07/27	0	0.00	2	53.00	53.00	-2	11,895	-0.02%
2021/07/26	2	53.40	0	0.00	53.10	2	11,977	0.02%
2021/07/23	1	52.60	24	52.52	52.80	-23	12,029	-0.19%
2021/07/22	1	52.30	0	0.00	52.20	1	12,113	0.01%
2021/07/21	0	0.00	131	52.30	52.50	-131	12,201	-1.07%	大賣/鉅額交易
2021/07/20	1	52.00	35	52.00	52.00	-34	12,290	-0.28%
2021/07/15	7	52.17	1	52.30	51.90	6	13,526	0.04%
2021/07/14	10	52.40	1	52.50	52.50	9	13,811	0.07%
2021/07/13	1	52.80	4	52.75	52.60	-3	13,914	-0.02%
2021/07/12	2	52.55	1	52.90	52.70	1	13,897	0.01%
2021/07/09	9	52.76	1	52.70	52.80	8	14,021	0.06%
2021/07/08	8	52.45	55.2	52.56	53.00	-47.2	13,910	-0.34%
2021/07/07	1	51.00	0	0.00	51.70	1	13,787	0.01%
2021/07/06	3	50.93	0	0.00	51.00	3	13,683	0.02%
2021/07/05	0	0.00	10	50.96	51.00	-10	13,593	-0.07%
2021/07/02	0	0.00	2	50.50	50.50	-2	13,581	-0.01%
2021/07/01	11.5	50.69	2	50.60	50.60	9.5	13,569	0.07%
2021/06/30	4	50.70	0	0.00	50.70	4	13,613	0.03%
2021/06/29	5	50.68	3.2	50.78	50.70	1.8	13,670	0.01%
2021/06/28	1	50.40	60.2	50.53	50.90	-59.2	13,734	-0.43%
2021/06/25	84	50.82	3	50.40	50.60	81	13,714	0.59%
2021/06/24	10	50.30	0	0.00	50.30	10	13,678	0.07%
2021/06/23	14	50.41	0	0.00	50.50	14	13,718	0.10%
2021/06/22	14	50.66	8	50.81	50.80	6	13,538	0.04%
2021/06/21	15	50.07	0	0.00	50.00	15	13,225	0.11%
2021/06/18	8	50.28	0	0.00	50.40	8	13,154	0.06%
2021/06/16	0	0.00	3	50.97	51.10	-3	13,141	-0.02%
2021/06/15	0	0.00	6	50.60	50.70	-6	13,161	-0.05%
2021/06/11	0.2	50.80	0	0.00	50.70	0.2	13,164	0.00%
2021/06/10	3	50.30	0	0.00	50.60	3	13,104	0.02%
2021/06/09	21	50.60	10	50.50	50.60	11	13,056	0.08%
2021/06/08	23	50.81	0	0.00	50.90	23	12,995	0.18%
2021/06/07	70	51.04	0	0.00	51.10	70	12,983	0.54%
2021/06/04	30	51.20	10	51.20	51.40	20	12,861	0.16%
2021/06/03	3	51.50	0	0.00	51.80	3	12,799	0.02%
2021/06/02	0	0.00	2	51.30	51.90	-2	12,694	-0.02%
2021/06/01	14	51.41	2	51.70	51.60	12	12,507	0.10%
2021/05/31	0	0.00	64.6	51.90	51.90	-64.6	12,498	-0.52%
2021/05/27	10	49.95	0	0.00	50.20	10	12,195	0.08%
2021/05/26	12	49.96	0	0.00	50.10	12	12,238	0.10%
2021/05/25	1	50.50	61	50.26	50.30	-60	12,201	-0.49%
2021/05/24	0	0.00	10	50.40	50.30	-10	12,192	-0.08%
2021/05/21	52	50.50	17	50.68	50.60	35	12,257	0.29%
2021/05/20	1	49.85	0	0.00	50.10	1	12,231	0.01%
2021/05/19	1	49.20	2	49.90	49.85	-1	12,225	-0.01%
2021/05/17	0	0.00	1	48.30	48.45	-1	12,062	-0.01%
2021/05/14	20	48.80	0	49.40	49.00	20	11,864	0.17%
2021/05/13	21	48.05	11	48.01	47.95	10	11,669	0.09%
2021/05/12	13	48.51	4	48.46	48.55	9	11,431	0.08%
2021/05/11	18	51.09	11	50.86	50.10	7	10,915	0.06%
2021/05/10	0	0.00	1	50.80	50.90	-1	10,572	-0.01%
2021/05/07	1	50.20	0	0.00	50.30	1	10,486	0.01%
2021/05/06	20	49.93	1	50.20	50.40	19	10,473	0.18%
2021/05/05	5	49.60	1	49.75	49.30	4	10,288	0.04%
2021/05/04	42	48.75	17	48.60	48.55	25	10,187	0.25%
2021/05/03	10	49.70	16	49.55	49.60	-6	9,910	-0.06%
2021/04/29	2	50.00	2	50.10	49.95	0	9,850	0.00%
2021/04/28	5	50.30	1	50.50	50.20	4	9,744	0.04%
2021/04/27	0	0.00	5	50.62	50.30	-5	9,655	-0.05%
2021/04/26	13	50.62	5	50.90	50.80	8	9,515	0.08%
2021/04/23	15	50.83	3	50.23	50.20	12	9,403	0.13%
2021/04/22	5	52.86	124	52.93	51.60	-119	9,290	-1.28%	大賣/鉅額交易
2021/04/21	5	52.16	3	51.97	52.20	2	8,729	0.02%
2021/04/20	11	52.34	1	50.80	50.70	10	8,278	0.12%
2021/04/19	5.5	49.55	2	49.73	50.00	3.5	7,927	0.04%
2021/04/16	3	48.45	2	48.40	48.95	1	7,718	0.01%
2021/04/15	21.5	48.28	5	48.09	48.30	16.5	7,601	0.22%
2021/04/14	3	47.48	4	47.49	47.40	-1	7,401	-0.01%
2021/04/13	1	47.60	12	47.52	47.35	-11	7,295	-0.15%
2021/04/12	13	46.79	0	0.00	46.80	13	7,099	0.18%
2021/04/09	4	46.80	0	0.00	46.70	4	6,989	0.06%
2021/04/08	0	0.00	50	46.80	46.90	-50	6,896	-0.73%
2021/04/07	1	46.90	1	47.00	47.00	0	6,870	0.00%
2021/04/06	4	46.91	0	0.00	47.10	4	6,824	0.06%
2021/04/01	14	47.14	0.2	47.60	47.10	13.8	6,725	0.21%
2021/03/31	0	0.00	1	47.20	47.80	-1	6,566	-0.02%
2021/03/30	0	0.00	1.4	46.79	46.80	-1.4	6,465	-0.02%
2021/03/29	53	46.51	0	0.00	46.80	53	6,422	0.83%
2021/03/26	3	46.45	2	46.45	46.50	1	6,376	0.02%
2021/03/25	2	45.70	2	45.98	46.00	0	6,283	0.00%
2021/03/24	2	45.85	0	0.00	45.90	2	6,329	0.03%
2021/03/23	1	45.70	1	45.70	45.95	0	6,426	0.00%
2021/03/22	3	45.28	101	45.75	45.80	-98	6,406	-1.53%	大賣/
2021/03/19	0	0.00	10	44.00	44.40	-10	6,194	-0.16%
2021/03/18	0	0.00	5	44.43	44.35	-5	6,098	-0.08%
2021/03/17	0	0.00	2	44.05	44.00	-2	6,039	-0.03%
2021/03/15	111	43.98	0	0.00	43.75	111	6,023	1.84%	大買/鉅額交易
2021/03/11	0	0.00	1	44.10	43.90	-1	6,049	-0.02%
2021/03/09	0	0.00	60	43.82	43.90	-60	6,065	-0.99%
2021/03/08	50	43.55	0	0.00	43.45	50	6,040	0.83%
2021/03/05	0	0.00	10	42.94	43.15	-10	5,986	-0.17%
2021/03/04	2	42.75	0	0.00	43.20	2	6,171	0.03%
2021/03/03	0	0.00	1	43.05	43.10	-1	6,118	-0.02%
2021/03/02	1	43.10	0	0.00	42.50	1	6,027	0.02%
2021/02/26	2	42.70	1	42.60	42.65	1	5,967	0.02%
2021/02/25	0	0.00	3	43.22	43.30	-3	5,802	-0.05%
2021/02/24	0	0.00	1	42.95	43.00	-1	5,775	-0.02%
2021/02/23	0	0.00	200	43.00	43.00	-200	5,737	-3.49%	大賣/鉅額交易
2021/02/22	0	0.00	1	42.45	42.75	-1	5,668	-0.02%
2021/02/19	1.1	41.02	1	41.05	41.80	0.1	5,502	0.00%
2021/02/05	1	40.80	0	0.00	40.90	1	5,433	0.02%
2021/02/02	1	40.70	0	0.00	40.80	1	5,672	0.02%
2021/02/01	1	40.35	0	0.00	40.45	1	5,633	0.02%
2021/01/29	7	40.37	65	40.35	40.00	-58	5,625	-1.03%
2021/01/28	2	40.23	0	0.00	40.35	2	5,566	0.04%
2021/01/27	1	40.50	0	0.00	40.50	1	5,512	0.02%
2021/01/26	3.1	40.55	0	0.00	40.55	3.1	5,524	0.06%
2021/01/22	4	40.84	30	40.60	40.75	-26	5,522	-0.47%
2021/01/21	2.2	41.13	0	0.00	41.05	2.2	5,465	0.04%
2021/01/20	35.1	41.46	0	0.00	41.45	35.1	5,505	0.64%
2021/01/18	1	41.55	0	0.00	41.85	1	5,371	0.02%
2021/01/15	11.4	42.05	0	0.00	41.80	11.4	5,318	0.21%
2021/01/14	203.3	42.65	0	0.00	42.55	203.3	5,250	3.87%	大買/鉅額交易
2021/01/13	1	42.85	0	0.00	42.90	1	5,218	0.02%
2021/01/12	0	0.00	2	43.00	42.90	-2	5,230	-0.04%
2021/01/06	0	0.00	1	43.05	43.15	-1	5,240	-0.02%
2021/01/04	1	43.00	0	0.00	43.00	1	5,242	0.02%
2020/12/31	1	43.20	2.2	43.31	43.20	-1.2	5,242	-0.02%
2020/12/28	1	42.95	1	42.95	43.05	0	5,247	0.00%
2020/12/25	0.2	42.50	2	42.60	42.70	-1.8	5,243	-0.03%
2020/12/24	4	42.38	0	0.00	42.30	4	5,243	0.08%
2020/12/23	3	42.35	0	0.00	42.25	3	5,206	0.06%
2020/12/22	1	42.80	0	0.00	42.70	1	5,163	0.02%
2020/12/18	1	42.90	0	0.00	42.50	1	5,168	0.02%
2020/12/17	2	42.80	0	0.00	42.80	2	5,127	0.04%
2020/12/16	0	0.00	1	43.50	43.85	-1	5,058	-0.02%
2020/12/15	1	42.80	1	42.95	42.95	0	5,081	0.00%
2020/12/14	1	42.80	0	0.00	42.80	1	5,079	0.02%
2020/12/08	0	0.00	2	44.08	44.00	-2	5,048	-0.04%
2020/12/07	0	0.00	8	44.05	44.15	-8	5,056	-0.16%
2020/12/04	5	44.00	0	0.00	43.95	5	5,006	0.10%
2020/12/03	1	43.40	1	43.75	43.60	0	4,959	0.00%
2020/12/02	0	0.00	1	43.40	43.25	-1	4,938	-0.02%
2020/11/26	0	0.00	5	43.89	44.00	-5	5,023	-0.10%
2020/11/25	1	43.70	0	0.00	43.70	1	5,101	0.02%
2020/11/23	0	0.00	1	44.20	44.15	-1	5,153	-0.02%
2020/11/19	0	0.00	4	44.35	44.25	-4	5,208	-0.08%
2020/11/18	1	44.50	7	44.54	44.50	-6	5,247	-0.11%
2020/11/17	0	0.00	1	44.30	44.40	-1	5,292	-0.02%
2020/11/16	0	0.00	12	44.01	43.95	-12	5,341	-0.22%
2020/11/13	0	0.00	2	43.33	43.70	-2	5,425	-0.04%
2020/11/12	1	43.30	24	43.63	43.70	-23	5,598	-0.41%
2020/11/11	0	0.00	31	43.03	43.65	-31	5,728	-0.54%
2020/11/10	0	0.00	5	42.30	42.25	-5	5,651	-0.09%
2020/11/06	3	41.85	0	0.00	41.85	3	5,732	0.05%
2020/11/03	0	0.00	2	42.00	42.00	-2	5,862	-0.03%
2020/10/29	0	0.00	41	41.35	41.00	-41	6,036	-0.68%
2020/10/28	24	42.09	23	42.00	41.90	1	6,086	0.02%
2020/10/27	0	0.00	1	41.25	41.25	-1	6,134	-0.02%
2020/10/22	0	0.00	4	41.55	41.45	-4	6,588	-0.06%
2020/10/21	1	41.05	1	41.00	41.00	0	6,647	0.00%
2020/10/20	0	0.00	1	41.00	40.80	-1	6,693	-0.01%
2020/10/19	2	41.30	0	0.00	41.00	2	7,223	0.03%
2020/10/16	0	0.00	9	40.72	40.55	-9	7,492	-0.12%
2020/10/15	10	40.40	0	0.00	40.40	10	7,855	0.13%
2020/10/14	5	40.45	0	0.00	40.30	5	8,023	0.06%
2020/10/13	3	40.45	0	0.00	40.55	3	8,126	0.04%
2020/10/12	12	40.75	0.1	40.85	40.70	12	8,301	0.14%
2020/10/08	16	40.98	0	0.00	41.10	16	8,409	0.19%
2020/10/07	0	0.00	30	41.33	41.20	-30	8,492	-0.35%
2020/10/06	1	41.70	0	0.00	41.80	1	8,616	0.01%
2020/10/05	2	41.25	0	0.00	41.15	2	8,728	0.02%
2020/09/24	35	40.65	1.1	40.78	40.20	34	9,298	0.37%
2020/09/23	0	0.00	2	41.50	41.30	-2	9,321	-0.02%
2020/09/22	2	41.55	0	0.00	41.50	2	9,410	0.02%
2020/09/21	3	42.13	0	0.00	41.90	3	9,474	0.03%
2020/09/17	5	42.41	2	42.58	42.40	3	9,619	0.03%
2020/09/16	0	0.00	8	42.79	42.80	-8	9,691	-0.08%
2020/09/14	2	42.70	2	42.70	42.90	0	9,983	0.00%
2020/09/11	0	0.00	3	42.27	42.20	-3	10,016	-0.03%
2020/09/08	3	42.35	0	0.00	42.35	3	10,239	0.03%
2020/09/03	4	41.81	0	0.00	41.75	4	10,357	0.04%
2020/09/02	12	41.50	0	0.00	41.60	12	10,356	0.12%
2020/09/01	47	42.05	0	0.00	42.00	47	10,269	0.46%
2020/08/27	1	42.70	0	0.00	42.65	1	10,311	0.01%
2020/08/26	3	42.95	3	43.15	42.85	0	10,358	0.00%
2020/08/25	10	43.50	1	43.35	43.35	9	10,359	0.09%
2020/08/24	0	0.00	4	43.39	43.30	-4	10,380	-0.04%
2020/08/21	0	0.00	19	43.08	43.40	-19	10,375	-0.18%
2020/08/20	1	42.00	20	43.03	42.25	-19	10,332	-0.18%
2020/08/19	2	43.30	40	43.15	43.15	-38	10,235	-0.37%
2020/08/18	1	43.10	1	43.05	43.30	0	10,122	0.00%
2020/08/17	7	42.21	46	42.26	42.50	-39	9,938	-0.39%
2020/08/14	1	40.80	0	0.00	41.50	1	9,800	0.01%
2020/08/13	0	0.00	1	41.00	41.10	-1	9,837	-0.01%
2020/08/12	4	40.80	0	0.00	40.75	4	9,859	0.04%
2020/08/11	10	41.00	0	0.00	40.95	10	9,856	0.10%
2020/08/10	21	41.05	3	41.15	41.20	18	9,901	0.18%
2020/08/07	10	41.09	0	0.00	41.05	10	9,923	0.10%
2020/08/06	9	41.01	17	40.96	41.05	-8	9,862	-0.08%
2020/08/05	31	40.88	1	40.90	40.85	30	9,848	0.30%
2020/08/04	15	40.44	0	0.00	40.45	15	9,789	0.15%
2020/08/03	7	39.99	5	40.04	40.00	2	9,814	0.02%
2020/07/31	12	39.99	5	40.00	39.95	7	9,749	0.07%
2020/07/30	38	39.74	0	0.00	40.00	38	9,681	0.39%
2020/07/29	4	39.71	0	0.00	39.65	4	9,649	0.04%
2020/07/28	6	40.27	0.1	40.00	39.80	5.9	9,557	0.06%
2020/07/27	7	41.01	1	41.10	40.70	6	9,504	0.06%
2020/07/24	0	0.00	1	41.85	41.85	-1	9,416	-0.01%
2020/07/23	39	42.04	0	0.00	41.90	39	9,392	0.42%
2020/07/22	2	46.05	0	0.00	46.30	2	8,867	0.02%
2020/07/21	3	46.38	1	46.65	46.45	2	8,589	0.02%
2020/07/20	1	45.05	0	0.00	45.50	1	8,305	0.01%
2020/07/17	6	45.43	0	0.00	45.30	6	8,183	0.07%
2020/07/16	6	46.12	100	45.70	45.40	-94	8,127	-1.16%
2020/07/15	3	46.50	0	0.00	46.40	3	7,954	0.04%
2020/07/13	2.2	46.38	0	0.00	46.40	2.2	7,835	0.03%
2020/07/10	2	46.13	2	46.30	46.30	0	7,797	0.00%
2020/07/09	0	0.00	101	46.50	46.05	-101	7,768	-1.30%	大賣/鉅額交易
2020/07/06	4	45.38	1	45.60	45.60	3	7,467	0.04%
2020/07/03	1	44.90	8	44.89	45.00	-7	7,630	-0.09%
2020/07/02	1	44.60	3	44.50	44.50	-2	7,713	-0.03%
2020/07/01	51	44.30	4	44.40	44.10	47	7,680	0.61%
2020/06/30	4	43.76	0.4	43.90	43.60	3.6	7,687	0.05%
2020/06/29	1	43.30	2	43.35	43.25	-1	7,673	-0.01%
2020/06/24	54	43.78	0	0.00	43.45	54	7,611	0.71%
2020/06/23	0	0.00	25	43.50	43.25	-25	7,624	-0.33%
2020/06/22	47	43.32	0	0.00	43.20	47	7,638	0.62%
2020/06/19	25	43.00	45	43.51	43.45	-20	7,656	-0.26%
2020/06/17	3	43.40	0	0.00	43.40	3	7,581	0.04%
2020/06/16	52	43.60	0	0.00	43.90	52	7,626	0.68%
2020/06/12	0	0.00	2	43.80	44.05	-2	7,882	-0.03%
2020/06/11	7	44.61	17	44.30	44.15	-10	8,061	-0.12%
2020/06/04	10	44.90	70	44.90	44.70	-60	8,734	-0.69%
2020/06/03	10	45.13	0	0.00	45.20	10	8,776	0.11%
2020/06/02	0	0.00	1	44.40	44.40	-1	8,730	-0.01%
2020/05/26	0	0.00	24	44.49	44.20	-24	9,195	-0.26%
2020/05/19	0	0.00	5	43.98	44.05	-5	9,682	-0.05%
2020/05/18	1	42.75	1	43.60	43.60	0	9,637	0.00%
2020/05/14	0	0.00	3	43.80	43.80	-3	9,578	-0.03%
2020/05/12	40	44.35	14	44.50	44.20	26	9,677	0.27%
2020/05/11	30	44.57	470	44.55	44.50	-440	9,678	-4.55%	大賣/鉅額交易
2020/05/08	287	44.03	0	0.00	44.00	287	9,653	2.97%	大買/鉅額交易
2020/05/07	20	43.78	0	0.00	43.60	20	9,620	0.21%
2020/05/06	3	43.65	0	0.00	43.45	3	9,674	0.03%
2020/05/05	200	43.77	0	0.00	43.80	200	9,701	2.06%	大買/鉅額交易
2020/04/30	1	43.95	0	0.00	43.90	1	9,867	0.01%
2020/04/29	0	0.00	2	42.95	42.95	-2	9,944	-0.02%
2020/04/28	1.1	41.97	0	0.00	42.05	1.1	10,132	0.01%
2020/04/24	1.3	41.69	0	0.00	41.70	1.3	10,487	0.01%
2020/04/23	0.3	41.65	0	0.00	41.60	0.3	10,479	0.00%
2020/04/21	0.3	42.25	2	42.30	42.25	-1.8	10,405	-0.02%
2020/04/20	0	0.00	2	43.30	43.35	-2	10,376	-0.02%
2020/04/15	0	0.00	2	43.10	43.35	-2	10,336	-0.02%
2020/04/10	0	0.00	1	41.80	42.15	-1	10,379	-0.01%
2020/04/09	2	41.95	0	0.00	42.00	2	10,474	0.02%
2020/04/08	0	0.00	6	41.53	42.00	-6	10,466	-0.06%
2020/04/07	2	39.68	2	40.20	39.90	0	10,282	0.00%
2020/04/06	3	38.82	4	39.05	39.05	-1	10,324	-0.01%
2020/03/31	0	0.00	1	39.15	39.40	-1	10,241	-0.01%
2020/03/30	1	39.40	9	38.32	39.10	-8	10,235	-0.08%
2020/03/27	2	39.10	0	0.00	38.70	2	10,350	0.02%
2020/03/26	2	39.03	1	39.00	38.80	1	10,427	0.01%
2020/03/25	2	39.65	1	39.55	39.20	1	10,617	0.01%
2020/03/24	3	39.47	0	0.00	39.00	3	10,621	0.03%
2020/03/23	1	37.00	1	39.00	38.10	0	10,554	0.00%
2020/03/20	0	0.00	3	38.00	39.20	-3	10,520	-0.03%
2020/03/19	2	36.23	2	35.80	35.65	0	10,417	0.00%
2020/03/18	0	0.00	1	37.50	37.50	-1	10,315	-0.01%
2020/03/17	1	38.65	6	38.43	38.25	-5	10,372	-0.05%
2020/03/16	0	0.00	1.3	40.02	39.80	-1.3	10,261	-0.01%
2020/03/13	0	0.00	19	39.26	41.00	-19	10,129	-0.19%
2020/03/11	0	0.00	1	42.50	42.55	-1	9,859	-0.01%
2020/03/10	1	42.00	9	42.40	42.00	-8	9,779	-0.08%
2020/03/06	2	43.30	0	0.00	43.65	2	9,687	0.02%
2020/03/03	2	43.50	0	0.00	43.10	2	9,770	0.02%
2020/03/02	1	43.50	0	0.00	43.90	1	9,544	0.01%
2020/02/27	20	44.45	0	0.00	44.35	20	9,596	0.21%
2020/02/26	8	44.04	0	0.00	44.30	8	9,576	0.08%
2020/02/25	19	44.87	0	0.00	44.85	19	9,458	0.20%
2020/02/24	1	45.35	0	0.00	46.15	1	9,339	0.01%
2020/02/20	6	45.98	0	0.00	46.15	6	9,598	0.06%
2020/02/19	20	47.30	1	47.40	47.20	19	9,635	0.20%
2020/02/18	0	0.00	2	47.03	47.35	-2	9,871	-0.02%
2020/02/14	0	0.00	5	46.84	46.95	-5	9,959	-0.05%
2020/02/12	0	0.00	5	46.00	46.10	-5	9,876	-0.05%
2020/02/10	2	45.40	0	0.00	45.80	2	9,865	0.02%
2020/02/07	0	0.00	7	45.81	45.80	-7	9,872	-0.07%
2020/02/06	1	45.95	3	45.85	45.95	-2	9,857	-0.02%
2020/02/05	0	0.00	1	45.30	45.10	-1	9,833	-0.01%
2020/02/04	0	0.00	4	45.30	45.50	-4	9,720	-0.04%
2020/02/03	2	44.45	5	43.28	45.00	-3	9,719	-0.03%
2020/01/31	8	45.43	30	45.82	45.15	-22	9,652	-0.23%
2020/01/30	5	45.66	11	45.05	44.90	-6	9,480	-0.06%
2020/01/16	1	48.50	0	0.00	48.50	1	9,115	0.01%
2019/12/31	1	47.95	0	0.00	47.95	1	8,981	0.01%
2019/12/30	3	48.12	1	48.05	48.15	2	8,980	0.02%
2019/12/26	0	0.00	1	47.10	47.30	-1	8,806	-0.01%
2019/12/25	2	47.10	0	0.00	47.25	2	8,788	0.02%
2019/12/23	3	47.80	0	0.00	48.15	3	8,555	0.04%
2019/12/20	0	0.00	2	47.60	47.80	-2	8,446	-0.02%
2019/12/19	5	47.70	1	47.85	47.70	4	8,222	0.05%
2019/12/13	0	0.00	2	47.45	47.40	-2	8,195	-0.02%
2019/12/05	1	45.65	0	0.00	45.80	1	7,814	0.01%
2019/12/02	0.1	45.10	0	0.00	45.10	0.1	7,715	0.00%
2019/11/29	2	45.73	0	0.00	45.45	2	7,722	0.03%
2019/11/27	0	0.00	1	46.30	46.45	-1	7,795	-0.01%
2019/11/26	0	0.00	2	46.30	46.10	-2	7,779	-0.03%
2019/11/25	2	46.05	0	0.00	46.15	2	7,539	0.03%
2019/11/22	1	46.00	0	0.00	46.45	1	7,549	0.01%
2019/11/20	1	46.20	1	45.15	46.20	0	7,419	0.00%
2019/11/15	1	44.20	7	43.86	44.75	-6	6,977	-0.09%
2019/11/14	358	43.28	0	0.00	43.30	358	6,850	5.23%	大買/鉅額交易
2019/11/13	1	43.00	0	0.00	42.85	1	6,858	0.01%
2019/11/12	1	42.75	0	0.00	42.80	1	6,997	0.01%
2019/11/11	3	42.95	1	42.80	42.80	2	7,016	0.03%
2019/11/07	1	43.05	0	0.00	43.15	1	7,056	0.01%
2019/11/06	3	43.25	4	43.39	43.10	-1	7,102	-0.01%
2019/11/05	0	0.00	1	43.35	43.45	-1	7,078	-0.01%
2019/11/04	1	43.50	0	0.00	43.50	1	7,109	0.01%
2019/11/01	1	43.25	0	0.00	43.10	1	7,128	0.01%
2019/10/31	0	0.00	4	43.30	43.05	-4	7,196	-0.06%
2019/10/30	0	0.00	1	43.50	43.35	-1	7,130	-0.01%
2019/10/28	1	43.75	3	43.50	43.50	-2	7,115	-0.03%
2019/10/25	6	43.82	0	0.00	43.70	6	7,146	0.08%
2019/10/24	1	43.85	0	0.00	43.95	1	7,173	0.01%
2019/10/23	1	43.70	0	0.00	43.75	1	7,298	0.01%
2019/10/18	4	43.75	0	0.00	43.50	4	7,825	0.05%
2019/10/17	1	43.20	0	0.00	43.40	1	7,793	0.01%
2019/10/07	1	42.15	0	0.00	42.40	1	8,461	0.01%
2019/10/03	1	43.05	0	0.00	42.35	1	8,621	0.01%
2019/10/01	4	43.25	0	0.00	43.25	4	8,644	0.05%
2019/09/23	3	43.27	0	0.00	43.15	3	8,802	0.03%
2019/09/11	4	43.51	0	0.00	43.65	4	8,937	0.04%
2019/09/10	1	43.85	1	44.05	43.85	0	8,897	0.00%
2019/09/09	2	44.35	0	0.00	44.50	2	8,836	0.02%
2019/09/05	2	44.30	3	44.10	44.05	-1	8,838	-0.01%
2019/09/03	3	44.22	0	0.00	44.30	3	8,927	0.03%
2019/09/02	0	0.00	1	43.50	43.65	-1	8,847	-0.01%
2019/08/30	1	42.70	1	42.90	43.00	0	8,811	0.00%
2019/08/27	1	41.75	0	0.00	41.75	1	8,907	0.01%
2019/08/22	2	42.08	0	0.00	41.95	2	9,065	0.02%
2019/08/19	0	0.00	2	43.05	42.60	-2	9,228	-0.02%
2019/08/16	4	42.20	38	42.40	42.70	-34	9,224	-0.37%
2019/08/15	1	41.80	0	0.00	41.80	1	9,144	0.01%
2019/08/12	0	0.00	1	41.20	41.00	-1	9,418	-0.01%
2019/08/08	1	41.20	0	0.00	41.20	1	9,680	0.01%
2019/08/07	0	0.00	3	40.85	40.45	-3	9,608	-0.03%
2019/08/01	2	41.40	0	0.00	41.40	2	9,485	0.02%
2019/07/31	1	41.90	0	0.00	41.80	1	9,412	0.01%
2019/07/30	1	42.15	0	0.00	42.10	1	9,369	0.01%
2019/07/29	2	42.08	0	0.00	42.15	2	9,330	0.02%
2019/07/26	1	42.10	5	42.10	42.25	-4	9,296	-0.04%
2019/07/25	3	42.48	22	42.75	42.10	-19	9,293	-0.20%
2019/07/24	8	43.29	3	43.00	42.90	5	9,150	0.05%
2019/07/17	38	46.35	0	0.00	46.55	38	8,465	0.45%
2019/07/12	3	46.07	4	46.35	46.10	-1	8,407	-0.01%
2019/07/11	27	47.29	0	0.00	47.15	27	8,162	0.33%
2019/07/10	12	48.07	2.1	48.20	48.50	9.9	7,895	0.13%
2019/07/09	0	0.00	5	48.35	48.05	-5	7,845	-0.06%
2019/07/08	2	47.88	0	0.00	48.00	2	7,781	0.03%
2019/07/04	9	47.45	0	0.00	47.60	9	7,931	0.11%
2019/07/02	4	48.55	3	48.50	48.60	1	7,954	0.01%
2019/07/01	3	47.72	0	0.00	47.70	3	7,920	0.04%
2019/06/28	2	47.60	0	0.00	47.55	2	8,046	0.02%
2019/06/25	0	0.00	1	47.05	47.30	-1	8,220	-0.01%
2019/06/24	1	47.35	0	0.00	47.45	1	8,370	0.01%
2019/06/20	0	0.00	2	47.58	47.65	-2	8,506	-0.02%
2019/06/19	1	46.90	0	0.00	47.40	1	8,616	0.01%
2019/06/18	1	47.00	0	0.00	47.00	1	8,755	0.01%
2019/06/14	40	46.15	0	0.00	46.35	40	8,916	0.45%
2019/06/11	0	0.00	1	46.40	46.75	-1	9,272	-0.01%
2019/06/10	80	45.78	0	0.00	45.90	80	9,217	0.87%
2019/06/06	80	45.85	0	0.00	45.85	80	9,214	0.87%
2019/06/04	1	45.85	0	0.00	45.30	1	9,153	0.01%
2019/06/03	5	45.70	0	0.00	45.50	5	9,094	0.05%
2019/05/31	1	44.50	0	0.00	45.10	1	9,022	0.01%
2019/05/30	1	44.80	1.1	44.24	44.95	-0.1	8,920	0.00%
2019/05/29	1	43.75	2	43.75	43.85	-1	8,859	-0.01%
2019/05/28	1	43.00	0	0.00	43.00	1	8,848	0.01%
2019/05/27	0	0.00	4	43.90	43.45	-4	8,844	-0.05%
2019/05/24	1	43.75	0	0.00	43.75	1	8,963	0.01%
2019/05/23	1	44.15	1	43.90	43.90	0	8,963	0.00%
2019/05/22	2	44.05	0	0.00	43.90	2	9,000	0.02%
2019/05/20	0	0.00	4	43.80	44.00	-4	8,995	-0.04%
2019/05/17	28	43.75	20	42.95	43.75	8	8,910	0.09%
2019/05/16	0	0.00	9	42.71	42.65	-9	8,716	-0.10%
2019/05/15	8	40.99	0	0.00	40.90	8	8,488	0.09%
2019/05/13	10	41.40	0	0.00	41.40	10	8,612	0.12%
2019/04/24	0	0.00	3	40.97	40.90	-3	9,213	-0.03%
2019/04/22	0	40.60	0	0.00	40.60	0	9,219	0.00%
2019/04/18	0	0.00	3	41.50	41.15	-3	9,356	-0.03%
2019/04/15	0	0.00	1	41.70	41.65	-1	9,403	-0.01%
2019/04/10	1	41.10	0	0.00	41.30	1	9,228	0.01%
2019/04/08	0	0.00	2	41.33	41.30	-2	9,098	-0.02%
2019/04/01	0	0.00	5	40.44	40.50	-5	8,800	-0.06%
2019/03/29	2	39.55	2	39.80	40.10	0	8,582	0.00%
2019/03/28	3	39.77	4	39.83	39.85	-1	8,537	-0.01%
2019/03/27	6	39.50	4	39.25	39.40	2	8,400	0.02%
2019/03/26	5	39.58	6	39.54	40.00	-1	8,306	-0.01%
2019/03/25	3	39.07	4	39.65	40.00	-1	8,302	-0.01%
2019/03/22	2	39.38	2	39.95	39.50	0	8,312	0.00%
2019/03/21	0	0.00	21	39.20	39.50	-21	8,244	-0.25%
2019/03/20	0	0.00	2	38.05	38.00	-2	8,073	-0.02%
2019/03/19	14	37.79	6	38.02	38.00	8	8,033	0.10%
2019/03/18	14	37.73	0	0.00	37.65	14	7,933	0.18%
2019/03/15	2	38.60	0	0.00	39.00	2	7,615	0.03%
2019/03/13	0	0.00	4	38.90	38.90	-4	7,467	-0.05%
2019/03/12	0	0.00	1	38.25	38.35	-1	7,498	-0.01%
2019/03/11	4	37.74	0	0.00	37.95	4	7,762	0.05%
2019/02/25	2	37.93	0	0.00	37.85	2	8,173	0.02%
2019/02/22	1	38.85	2	38.55	38.85	-1	8,063	-0.01%
2019/02/20	0	0.00	15	38.30	38.35	-15	7,926	-0.19%
2019/02/19	0	0.00	1	38.00	37.95	-1	7,842	-0.01%
2019/02/14	0	0.00	2.1	37.99	38.00	-2.1	7,890	-0.03%
2019/02/12	0	0.00	5	37.00	37.30	-5	7,742	-0.06%
2019/02/11	0	0.00	1	36.20	36.45	-1	7,717	-0.01%
2019/01/30	0	0.00	2	36.13	36.45	-2	7,672	-0.03%
2019/01/25	0	0.00	4	36.15	36.20	-4	7,800	-0.05%
2019/01/24	1	35.90	1	35.90	36.00	0	7,945	0.00%
2019/01/22	2	35.80	0	0.00	35.80	2	8,201	0.02%
2019/01/21	2	36.00	1	36.20	36.15	1	8,631	0.01%
2019/01/16	0	0.00	6	35.26	35.50	-6	9,121	-0.07%
2019/01/14	4	35.20	1	35.10	35.05	3	9,407	0.03%
2019/01/11	0	0.00	15	36.03	36.00	-15	9,493	-0.16%
2019/01/10	0	0.00	10	35.55	35.60	-10	9,389	-0.11%
2019/01/09	0	0.00	4	35.15	35.25	-4	9,318	-0.04%
2019/01/08	2	34.70	5	34.90	34.65	-3	9,275	-0.03%
2019/01/07	0	0.00	20	34.73	34.85	-20	9,327	-0.21%
2018/12/24	13	34.47	0	0.00	34.50	13	10,153	0.13%
2018/12/22	1	34.50	0	0.00	34.45	1	10,234	0.01%
2018/12/20	0	0.00	4	34.70	34.30	-4	10,769	-0.04%
2018/12/19	0.2	34.60	0	0.00	34.70	0.2	10,973	0.00%
2018/12/17	0	0.00	24	34.73	34.80	-24	11,458	-0.21%
2018/12/14	0	0.00	2	33.90	34.00	-2	11,563	-0.02%
2018/12/13	0	0.00	1	33.45	33.50	-1	11,738	-0.01%
2018/12/11	13	32.92	0	0.00	32.95	13	11,928	0.11%
2018/12/10	7	33.03	0	0.00	33.00	7	12,208	0.06%
2018/12/07	4	33.19	1	33.50	33.50	3	12,491	0.02%
2018/12/06	13	33.24	0	0.00	33.15	13	12,755	0.10%
2018/12/05	2	33.28	1	33.80	33.80	1	13,258	0.01%
2018/12/04	4	33.74	4	33.96	33.85	0	13,328	0.00%
2018/12/03	29	34.01	3	34.15	34.50	26	13,054	0.20%
2018/11/30	0	0.00	4	33.29	33.70	-4	12,980	-0.03%
2018/11/29	5	32.74	0	0.00	32.65	5	12,808	0.04%
2018/11/28	0	0.00	2	32.78	33.05	-2	12,834	-0.02%
2018/11/27	10	32.05	0	0.00	32.30	10	12,886	0.08%
2018/11/26	0	0.00	1	33.25	33.05	-1	12,862	-0.01%
2018/11/23	4	32.59	0	0.00	32.55	4	13,101	0.03%
2018/11/22	19	32.60	0	0.00	32.60	19	13,267	0.14%
2018/11/21	8	32.92	0	0.00	33.00	8	13,322	0.06%
2018/11/20	11	33.33	0	0.00	33.25	11	13,395	0.08%
2018/11/19	3	33.57	0	0.00	33.65	3	13,400	0.02%
2018/11/16	1	33.60	0	0.00	33.95	1	13,464	0.01%
2018/11/15	1	33.30	0	0.00	33.40	1	13,415	0.01%
2018/11/14	9	33.67	0	0.00	33.50	9	13,387	0.07%
2018/11/13	0	0.00	3	33.60	33.70	-3	13,394	-0.02%
2018/11/12	9	33.47	0	0.00	33.70	9	13,584	0.07%
2018/11/08	1	34.00	0	0.00	33.60	1	13,827	0.01%
2018/11/06	21	32.42	2	32.40	32.40	19	14,257	0.13%
2018/11/05	4	32.64	8	32.35	32.45	-4	14,236	-0.03%
2018/11/02	6	33.92	0	0.00	34.10	6	14,161	0.04%
2018/11/01	15	33.28	1	33.55	33.30	14	14,199	0.10%
2018/10/31	2	32.05	1	32.40	32.75	1	14,010	0.01%
2018/10/30	24	31.28	3	31.30	31.70	21	13,873	0.15%
2018/10/24	2	33.40	20	33.51	33.55	-18	13,288	-0.14%
2018/10/23	110	33.69	146	33.98	34.00	-36	13,176	-0.27%	大買/大賣/
2018/10/22	5	36.25	0	0.00	36.35	5	12,958	0.04%
2018/10/19	0	0.00	72	36.38	36.25	-72	13,203	-0.55%
2018/10/18	2	37.30	0	0.00	37.40	2	13,155	0.02%
2018/10/16	2	37.63	1	38.00	37.90	1	13,290	0.01%
2018/10/11	0	0.00	4	38.15	38.15	-4	13,503	-0.03%
2018/10/09	0	0.00	1	40.15	39.55	-1	13,264	-0.01%
2018/10/04	2	39.63	0	0.00	39.70	2	12,987	0.02%
2018/10/03	1	40.75	3	40.60	40.50	-2	12,898	-0.02%
2018/10/02	1	40.25	1	40.20	40.15	0	13,007	0.00%
2018/09/28	0	0.00	3	41.53	41.50	-3	12,967	-0.02%
2018/09/27	1	40.05	0	0.00	40.55	1	12,655	0.01%
2018/09/26	2	39.50	0	0.00	39.60	2	12,455	0.02%
2018/09/25	2	39.95	1	40.45	40.00	1	12,385	0.01%
2018/09/21	0	0.00	4	40.41	41.25	-4	12,178	-0.03%
2018/09/20	1	38.80	1	39.80	39.45	0	11,855	0.00%
2018/09/19	0	0.00	2	38.48	38.65	-2	11,684	-0.02%
2018/09/17	2	36.53	0	0.00	36.40	2	11,425	0.02%
2018/09/13	4	36.55	3	36.60	37.00	1	11,114	0.01%
2018/09/12	13	35.98	40	35.85	36.10	-27	10,921	-0.25%
2018/09/11	3	36.03	0	0.00	36.10	3	10,759	0.03%
2018/09/10	3	39.67	0	0.00	38.40	3	10,261	0.03%
2018/09/07	1	40.05	0	0.00	39.90	1	10,150	0.01%
2018/09/06	1	40.05	11	40.08	39.90	-10	10,134	-0.10%
2018/09/04	25	40.95	15	41.45	41.10	10	10,051	0.10%
2018/09/03	17	41.05	32	40.80	40.80	-15	9,914	-0.15%
2018/08/31	110	41.95	94	41.91	41.85	16	9,866	0.16%	大買/
2018/08/30	33	42.49	15	41.95	41.95	18	9,720	0.19%
2018/08/29	0	0.00	5	45.50	45.40	-5	9,464	-0.05%
2018/08/28	15	44.85	0	0.00	44.85	15	9,363	0.16%
2018/08/27	0	0.00	5	45.45	45.50	-5	9,384	-0.05%
2018/08/23	5	44.25	5	45.64	44.50	0	9,581	0.00%
2018/08/21	10	44.80	0	0.00	44.85	10	9,568	0.10%
2018/08/17	0	0.00	3	44.43	44.25	-3	9,440	-0.03%
2018/08/15	1	42.30	0	0.00	43.50	1	9,180	0.01%
2018/08/14	1	43.00	7	43.25	44.10	-6	9,033	-0.07%
2018/08/13	0	0.00	10	41.80	42.10	-10	8,677	-0.12%
2018/08/10	40	41.92	40	41.40	41.30	0	8,668	0.00%
2018/08/09	0	0.00	1	42.00	41.55	-1	8,761	-0.01%
2018/08/08	10	41.35	31	42.00	42.15	-21	8,824	-0.24%
2018/08/03	24	41.35	0	0.00	40.80	24	8,786	0.27%
2018/08/02	0	0.00	5	41.70	41.00	-5	8,874	-0.06%
2018/07/31	0	0.00	1	40.80	40.80	-1	8,793	-0.01%
2018/07/30	0	0.00	3	41.52	41.50	-3	8,829	-0.03%
2018/07/27	0	0.00	2	41.50	40.60	-2	8,790	-0.02%
2018/07/26	4	41.13	0	0.00	41.75	4	8,832	0.05%
2018/07/25	1	39.70	0	0.00	39.55	1	8,732	0.01%
2018/07/24	0	0.00	3	38.10	39.70	-3	8,702	-0.03%
2018/07/23	0	0.00	2	37.90	38.00	-2	8,617	-0.02%
2018/07/20	0	0.00	1	38.00	38.00	-1	8,755	-0.01%
2018/07/19	0	0.00	2	36.90	37.75	-2	8,709	-0.02%
2018/07/18	1	36.50	1	36.65	36.80	0	8,828	0.00%
2018/07/09	0	0.00	5	35.16	35.25	-5	8,605	-0.06%
2018/07/03	0	0.00	1	34.40	34.50	-1	8,446	-0.01%
2018/07/02	1	34.00	3	33.97	34.00	-2	8,281	-0.02%
2018/06/29	40	32.70	41	33.06	33.50	-1	8,165	-0.01%
2018/06/28	0	0.00	1	32.95	33.00	-1	8,046	-0.01%
2018/06/25	40	33.15	40	32.85	32.75	0	7,756	0.00%
2018/06/22	23	32.70	63	33.54	33.70	-40	7,675	-0.52%
2018/06/20	1	32.45	0	0.00	33.10	1	7,454	0.01%
2018/06/19	31	32.90	0	0.00	32.65	31	7,326	0.42%
2018/06/14	0	0.00	30	33.40	33.40	-30	7,145	-0.42%
2018/06/13	0	0.00	40	33.77	33.65	-40	7,095	-0.56%
2018/06/12	40	33.70	1	33.70	33.60	39	7,165	0.54%
2018/06/08	4	33.69	0	0.00	33.85	4	7,124	0.06%
2018/06/07	1	33.80	0	0.00	34.30	1	7,163	0.01%
2018/06/06	40	34.10	40	33.90	34.10	0	7,263	0.00%
2018/06/05	2	34.25	0	0.00	34.30	2	7,277	0.03%
2018/06/04	0	0.00	40	33.90	34.65	-40	7,259	-0.55%
2018/06/01	20	32.85	20	33.05	33.25	0	7,139	0.00%
2018/05/31	80	32.93	40	33.30	33.05	40	7,103	0.56%
2018/05/30	0	0.00	1	32.70	32.80	-1	6,771	-0.01%
2018/05/29	0	0.00	30	32.60	32.85	-30	6,702	-0.45%
2018/05/24	40	34.10	0	0.00	33.85	40	6,729	0.59%
2018/05/23	0	0.00	10	33.49	33.65	-10	6,696	-0.15%
2018/05/21	8	35.75	0	0.00	35.25	8	6,581	0.12%
2018/05/18	4	34.90	4	35.00	35.05	0	6,508	0.00%
2018/05/16	1	33.70	4	33.70	33.75	-3	6,223	-0.05%
2018/05/15	10	33.00	1	32.85	33.75	9	6,089	0.15%
2018/05/14	0	0.00	2	33.00	33.95	-2	6,106	-0.03%
2018/05/11	2	32.90	0	0.00	33.00	2	6,018	0.03%
2018/05/10	0	0.00	34	33.12	33.00	-34	6,005	-0.57%
2018/05/09	30	32.60	0	0.00	32.40	30	5,826	0.51%
2018/05/07	1	31.65	5	32.17	31.50	-4	5,623	-0.07%
2018/05/02	1	32.35	0	0.00	32.05	1	5,299	0.02%
2018/04/30	10	32.20	13	31.95	31.75	-3	5,080	-0.06%
2018/04/24	0	0.00	4	31.63	30.90	-4	4,645	-0.09%
2018/04/23	2	30.73	12	30.81	30.95	-10	4,479	-0.22%
2018/04/20	0	0.00	1	30.55	30.40	-1	4,408	-0.02%
2018/04/19	0	0.00	2	30.10	30.15	-2	4,378	-0.05%
2018/04/18	1	29.10	0	0.00	29.20	1	4,376	0.02%
2018/04/12	2	28.95	0	0.00	29.10	2	4,922	0.04%
2018/03/29	3	28.05	0	0.00	28.10	3	5,283	0.06%
2018/03/21	0	0.00	1	29.25	29.25	-1	5,459	-0.02%
2018/03/13	1	29.40	0	0.00	29.45	1	5,497	0.02%
2018/03/12	1	28.70	10	29.21	29.60	-9	5,416	-0.17%
2018/03/09	5	28.00	5	28.15	28.15	0	5,561	0.00%
2018/03/08	1	27.40	0	0.00	27.45	1	5,519	0.02%
2018/03/07	1	27.75	0	0.00	27.55	1	5,444	0.02%
2018/03/06	1	27.90	0	0.00	27.90	1	5,455	0.02%
2018/03/05	1	27.95	0	0.00	27.90	1	5,528	0.02%
2018/03/02	20	27.60	20	27.85	27.90	0	5,519	0.00%
2018/03/01	20	27.90	20	28.15	28.20	0	5,477	0.00%
2018/02/26	0	0.00	1	28.40	28.35	-1	5,345	-0.02%
2018/02/22	2	28.00	2	28.25	28.25	0	5,288	0.00%
2018/02/09	5	26.89	0	0.00	27.10	5	5,226	0.10%
2018/02/08	1	27.80	0	28.00	27.70	1	5,165	0.02%
2018/02/07	11	27.61	0	0.00	27.40	11	5,167	0.21%
2018/02/06	12	27.57	46	27.27	27.20	-34	5,066	-0.67%
2018/02/02	10	29.50	0	0.00	29.50	10	4,830	0.21%
2018/01/29	0	0.00	5	30.20	30.15	-5	4,672	-0.11%
2018/01/26	0	0.00	3	30.10	30.30	-3	4,648	-0.06%
2018/01/25	20	30.00	0	0.00	30.20	20	4,599	0.43%
2018/01/24	10	29.98	0	0.00	30.00	10	4,562	0.22%
2018/01/23	0	0.00	4	30.25	30.20	-4	4,546	-0.09%
2018/01/18	0	0.00	5	30.88	30.75	-5	4,385	-0.11%
2018/01/17	0	0.00	2	30.50	30.90	-2	4,345	-0.05%
2018/01/16	0	0.00	1	30.60	30.45	-1	4,225	-0.02%
2018/01/15	8	30.21	0	0.00	30.40	8	4,140	0.19%
2018/01/12	0	0.00	7	30.10	30.00	-7	4,067	-0.17%
2018/01/11	5	29.55	0	0.00	29.40	5	3,921	0.13%
2018/01/10	0	0.00	2	30.55	30.50	-2	3,737	-0.05%
2018/01/09	0	0.00	10	30.10	30.40	-10	3,655	-0.27%
2018/01/08	0	0.00	5	30.10	30.30	-5	3,520	-0.14%
2018/01/05	0	0.00	64	29.01	29.35	-64	3,339	-1.92%
2018/01/04	0	0.00	5	28.81	28.60	-5	3,220	-0.16%