亞泥 (1102)-群益金鼎-東門券商分點個股進出

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
43.45
漲跌
▼0.45
漲幅
-1.03%
成交量
6,189張
產業
上市水泥類股
1229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－群益金鼎-東門券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-東門券商分點個股進出
群益金鼎-東門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
2024/05/09	0.1	43.95	0	0.00	43.45	0.1	4,714	0.00%
2024/05/08	0	0.00	20	43.82	43.90	-20	4,665	-0.43%
2024/05/06	0	0.00	10	44.50	44.50	-10	4,514	-0.22%
2024/05/03	0	0.00	20	44.13	43.95	-20	4,357	-0.46%
2024/05/02	0	0.00	11	43.89	43.80	-11	4,276	-0.26%
2024/04/30	0	0.00	4	43.73	43.70	-4	4,198	-0.10%
2024/04/29	1	43.30	4	43.26	43.60	-3	4,094	-0.07%
2024/04/26	0	0.00	1	42.90	42.75	-1	3,985	-0.03%
2024/04/25	1	42.35	0	0.00	42.50	1	3,953	0.03%
2024/04/23	0	0.00	2	42.85	42.90	-2	4,026	-0.05%
2024/04/22	0	0.00	5	42.37	42.70	-5	4,025	-0.12%
2024/04/19	0	0.00	1.8	41.82	42.00	-1.8	3,948	-0.05%
2024/04/18	0	0.00	3	42.10	42.15	-3	3,849	-0.08%
2024/04/17	1	41.35	0	0.00	41.45	1	3,810	0.03%
2024/04/16	1	41.35	0	0.00	41.40	1	3,746	0.03%
2024/04/15	1	41.95	3	42.07	42.05	-2	3,683	-0.05%
2024/04/12	1	41.60	0	0.00	41.80	1	3,647	0.03%
2024/04/09	0.1	41.95	3	41.93	42.00	-2.9	3,578	-0.08%
2024/04/08	0	0.00	4	41.74	41.75	-4	3,611	-0.11%
2024/04/02	3	41.13	0	0.00	41.10	3	3,547	0.08%
2024/03/29	2	41.15	0	0.00	41.30	2	3,616	0.06%
2024/03/28	3	41.00	0	0.00	40.95	3	3,643	0.08%
2024/03/27	5.1	41.15	0	0.00	41.20	5.1	3,834	0.13%
2024/03/22	3	41.05	1	41.50	41.25	2	4,778	0.04%
2024/03/21	3	41.10	4	41.45	41.35	-1	5,023	-0.02%
2024/03/19	1	40.90	1	40.80	40.55	0	5,272	0.00%
2024/03/18	1	41.45	0.8	41.40	41.10	0.2	5,280	0.00%
2024/03/15	0	0.00	4	41.20	41.10	-4	5,298	-0.08%
2024/03/14	0	0.00	1	41.05	41.15	-1	5,220	-0.02%
2024/03/13	2	40.20	0	0.00	40.35	2	5,166	0.04%
2024/03/08	21	40.31	2	40.15	40.40	19	5,175	0.37%
2024/03/07	3	40.03	1	40.25	40.35	2	5,207	0.04%
2024/03/06	6	40.45	0	0.00	40.00	6	5,185	0.12%
2024/03/05	0	0.00	2	40.10	40.05	-2	5,238	-0.04%
2024/02/29	1	40.45	6	40.35	40.45	-5	5,327	-0.09%
2024/02/27	1	40.00	0	0.00	40.10	1	5,286	0.02%
2024/02/26	0	0.00	3	40.15	40.25	-3	5,293	-0.06%
2024/02/23	0	0.00	2	40.15	40.20	-2	5,314	-0.04%
2024/02/22	5	40.25	0	0.00	40.40	5	5,391	0.09%
2024/02/20	0	0.00	1	40.15	40.20	-1	5,500	-0.02%
2024/02/15	2.5	39.27	2	39.35	39.20	0.5	5,825	0.01%
2024/02/05	9	39.49	1	39.55	39.45	8	5,791	0.14%
2024/01/30	2	39.63	0	0.00	39.80	2	5,813	0.03%
2024/01/24	1	39.80	1	39.85	39.90	0	5,916	0.00%
2024/01/17	2	39.63	5	39.70	39.35	-3	6,033	-0.05%
2024/01/16	7	40.04	0	0.00	39.95	7	5,978	0.12%
2024/01/15	1	40.60	0	0.00	40.65	1	5,898	0.02%
2024/01/11	1	40.65	0	0.00	40.80	1	6,041	0.02%
2024/01/03	2	40.80	0	0.00	40.65	2	6,606	0.03%
2024/01/02	1	41.15	0	0.00	41.15	1	6,547	0.02%
2023/12/28	0	0.00	2	41.28	41.25	-2	6,531	-0.03%
2023/12/27	1	41.05	0	0.00	41.10	1	6,539	0.02%
2023/12/26	0	0.00	4	40.86	41.10	-4	6,546	-0.06%
2023/12/25	0	0.00	2	40.60	40.75	-2	6,540	-0.03%
2023/12/22	9	40.31	1	40.75	40.25	8	6,520	0.12%
2023/12/21	1	40.70	0	0.00	40.30	1	6,334	0.02%
2023/12/20	25	40.75	23	41.00	40.75	2	6,024	0.03%
2023/12/19	1.5	41.03	0	0.00	40.80	1.5	5,703	0.03%
2023/12/18	1	42.15	1	42.30	42.00	0	5,384	0.00%
2023/12/15	0.4	42.45	0	0.00	42.25	0.4	5,127	0.01%
2023/12/14	2	42.35	2	42.30	42.30	0	4,873	0.00%
2023/12/13	0	0.00	1	42.35	42.25	-1	4,772	-0.02%
2023/12/12	0.1	42.10	1	42.15	42.15	-0.9	4,768	-0.02%
2023/12/06	0.5	41.62	0	0.00	41.70	0.5	4,730	0.01%
2023/12/05	0.1	41.70	0.5	41.50	41.60	-0.4	4,736	-0.01%
2023/11/30	0.4	41.75	0	0.00	41.70	0.4	4,668	0.01%
2023/11/22	0	0.00	1	41.70	41.60	-1	4,626	-0.02%
2023/11/17	20	41.55	0	0.00	41.45	20	4,557	0.44%
2023/11/16	0	0.00	5	41.50	41.50	-5	4,510	-0.11%
2023/11/15	5	41.20	0	0.00	41.05	5	4,431	0.11%
2023/11/10	0	0.00	10	40.30	40.35	-10	4,326	-0.23%
2023/11/09	0	0.00	10	40.25	40.40	-10	4,383	-0.23%
2023/11/06	0	0.00	6.1	40.20	40.40	-6.1	4,451	-0.14%
2023/11/03	6	40.23	0	0.00	40.25	6	4,460	0.13%
2023/11/02	5	40.15	0	0.00	40.00	5	4,497	0.11%
2023/10/27	0	0.00	5	39.50	39.40	-5	4,669	-0.11%
2023/10/25	1.1	39.03	0	0.00	38.95	1.1	4,777	0.02%
2023/10/24	0	0.00	3	39.10	39.00	-3	4,872	-0.06%
2023/10/20	5	38.98	0	0.00	38.95	5	5,244	0.10%
2023/10/18	5.1	39.11	0	0.00	39.05	5.1	5,756	0.09%
2023/10/13	9	40.52	0	0.00	40.60	9	6,512	0.14%
2023/10/12	4	40.44	2	40.50	40.55	2	6,549	0.03%
2023/10/04	0	0.00	20	39.05	39.10	-20	6,544	-0.31%
2023/10/02	0	0.00	10	39.50	39.50	-10	6,557	-0.15%
2023/09/28	0.1	39.95	0	0.00	39.75	0.1	6,572	0.00%
2023/09/27	0.1	39.95	0	0.00	39.80	0.1	6,593	0.00%
2023/09/26	10.1	39.74	5	39.80	39.75	5.1	6,601	0.08%
2023/09/18	1	40.30	5	40.30	40.35	-4	6,711	-0.06%
2023/09/15	10	40.35	0	0.00	40.45	10	6,752	0.15%
2023/09/14	10	40.05	0	0.00	40.25	10	6,734	0.15%
2023/09/12	2.1	39.85	0	0.00	39.95	2.1	6,836	0.03%
2023/09/11	2	39.35	0	0.00	39.75	2	6,865	0.03%
2023/09/08	1	39.45	0	0.00	39.55	1	6,889	0.01%
2023/09/07	11.1	39.74	40	39.60	39.60	-28.9	6,918	-0.42%
2023/09/06	2	39.80	35	39.77	39.95	-33	6,878	-0.48%
2023/09/05	0	0.00	2	40.30	40.35	-2	6,830	-0.03%
2023/09/01	10	40.00	0	0.00	40.30	10	6,924	0.14%
2023/08/31	12	40.00	0	0.00	39.90	12	6,904	0.17%
2023/08/30	20	40.10	0	0.00	40.20	20	6,858	0.29%
2023/08/29	10	39.99	0	0.00	40.10	10	6,852	0.15%
2023/08/28	15	39.93	0	0.00	40.00	15	6,858	0.22%
2023/08/25	2	39.65	0	0.00	39.60	2	6,877	0.03%
2023/08/21	0	0.00	51	39.47	39.70	-51	6,952	-0.73%
2023/08/18	2.4	39.10	0	0.00	39.10	2.4	6,956	0.04%
2023/08/17	5	39.10	1	39.15	39.30	4	6,973	0.06%
2023/08/16	2	39.28	0	0.00	39.25	2	6,944	0.03%
2023/08/15	1	40.05	1.7	39.96	39.80	-0.7	6,924	-0.01%
2023/08/14	0.7	40.35	0	0.00	40.45	0.7	6,912	0.01%
2023/08/10	0.1	39.95	0	0.00	40.00	0.1	6,895	0.00%
2023/08/08	1	40.20	0	0.00	40.30	1	6,845	0.01%
2023/08/02	0.1	39.80	1	39.70	39.75	-0.9	6,645	-0.01%
2023/08/01	2	40.00	0	0.00	40.00	2	6,630	0.03%
2023/07/31	0.1	40.30	0	0.00	40.30	0.1	6,594	0.00%
2023/07/27	1	40.00	0	0.00	40.00	1	6,457	0.02%
2023/07/26	1	39.20	0	0.00	40.10	1	6,364	0.02%
2023/07/25	4	38.89	1	39.10	39.00	3	6,194	0.05%
2023/07/24	10	38.50	0	0.00	38.20	10	5,957	0.17%
2023/07/21	12.1	39.91	0	0.00	39.15	12.1	5,687	0.21%
2023/07/20	11	40.64	4	40.54	40.50	7	5,406	0.13%
2023/07/19	5	43.75	4	44.45	44.80	1	4,905	0.02%
2023/07/13	1	43.80	0	0.00	43.80	1	4,278	0.02%
2023/07/07	5	43.95	0	0.00	43.95	5	4,262	0.12%
2023/07/06	1	44.30	1	44.10	44.10	0	4,269	0.00%
2023/06/26	0.4	44.55	0	0.00	44.60	0.4	4,172	0.01%
2023/06/21	1	44.00	0	0.00	44.20	1	4,105	0.02%
2023/06/20	0	0.00	0.1	44.30	44.10	-0.1	4,077	0.00%
2023/06/19	0	0.00	1	44.25	44.05	-1	4,050	-0.02%
2023/06/16	5	44.20	0.1	44.25	43.95	4.9	4,021	0.12%
2023/06/15	0	0.00	1	44.15	43.90	-1	3,933	-0.03%
2023/06/14	4	43.98	0	0.00	44.00	4	4,073	0.10%
2023/06/07	0	0.00	1	44.60	44.40	-1	4,153	-0.02%
2023/06/06	0	0.00	1	44.70	44.60	-1	4,132	-0.02%
2023/06/05	1	44.35	0.1	44.50	44.55	0.9	4,293	0.02%
2023/05/29	1	44.00	0	0.00	43.85	1	4,269	0.02%
2023/05/26	0	0.00	1	43.90	43.90	-1	4,300	-0.02%
2023/05/25	0.1	44.00	0	0.00	44.00	0.1	4,313	0.00%
2023/05/24	1	44.35	0	0.00	44.35	1	4,282	0.02%
2023/05/19	0	0.00	2	44.43	44.50	-2	4,313	-0.05%
2023/05/17	0	0.00	1.7	44.35	44.35	-1.7	4,286	-0.04%
2023/05/10	0	0.00	5	44.10	44.15	-5	4,282	-0.12%
2023/05/05	0	0.00	1	44.35	44.25	-1	4,236	-0.02%
2023/05/04	0	0.00	1	44.30	44.35	-1	4,275	-0.02%
2023/04/28	0	0.00	0	44.05	43.95	0	4,451	0.00%
2023/04/26	5	43.85	0	0.00	43.95	5	4,487	0.11%
2023/04/25	0	0.00	8	44.21	43.95	-8	4,484	-0.18%
2023/04/24	1	44.00	0	0.00	43.90	1	4,423	0.02%
2023/04/19	1	43.50	0	0.00	43.30	1	4,465	0.02%
2023/04/18	0	0.00	0.2	43.85	43.60	-0.2	4,436	0.00%
2023/04/17	0	0.00	1	43.85	43.75	-1	4,447	-0.02%
2023/04/14	0	0.00	2	43.55	43.65	-2	4,455	-0.04%
2023/04/13	0	43.95	0	0.00	43.70	0	4,450	0.00%
2023/04/11	0	0.00	4	44.00	44.10	-4	4,439	-0.09%
2023/04/10	0	0.00	1	43.40	43.60	-1	4,400	-0.02%
2023/04/06	0	43.40	0	0.00	43.40	0	4,417	0.00%
2023/03/28	0	0.00	1	43.15	43.10	-1	5,913	-0.02%
2023/03/27	0	0.00	2	43.00	42.90	-2	6,358	-0.03%
2023/03/22	0	0.00	2	42.95	42.90	-2	7,065	-0.03%
2023/03/20	1	42.65	0	0.00	42.70	1	7,146	0.01%
2023/03/16	2	42.95	0	0.00	43.00	2	7,078	0.03%
2023/03/15	1	42.85	2	42.80	42.95	-1	7,080	-0.01%
2023/03/14	1	42.70	0	0.00	42.60	1	7,079	0.01%
2023/03/13	1	42.70	0	0.00	42.85	1	7,074	0.01%
2023/03/10	7	42.84	0	0.00	42.85	7	7,074	0.10%
2023/03/09	2	43.35	0.9	43.30	43.25	1.1	7,136	0.02%
2023/03/08	8	43.13	0	0.00	43.25	8	7,175	0.11%
2023/03/03	0	0.00	2	44.35	44.35	-2	7,085	-0.03%
2023/03/02	1	43.65	0	0.00	44.20	1	7,104	0.01%
2023/03/01	1.1	44.10	0	0.00	44.10	1.1	7,089	0.01%
2023/02/24	2	44.48	3	44.68	44.75	-1	7,063	-0.01%
2023/02/23	0	0.00	2	44.50	44.50	-2	7,026	-0.03%
2023/02/22	0	0.00	1	43.90	44.00	-1	7,021	-0.01%
2023/02/21	0	0.00	2	43.73	44.00	-2	7,077	-0.03%
2023/02/20	0	0.00	1	43.80	43.75	-1	7,107	-0.01%
2023/02/15	4	42.21	0	0.00	42.15	4	7,233	0.06%
2023/02/10	1	42.25	0	0.00	42.20	1	7,206	0.01%
2023/02/08	1	42.30	0	0.00	42.30	1	7,230	0.01%
2023/02/06	2	42.00	0	42.45	42.00	2	7,251	0.03%
2023/01/31	3	42.30	0	0.00	42.15	3	7,253	0.04%
2023/01/30	0	0.00	1	43.00	42.95	-1	7,195	-0.01%
2023/01/12	0	0.00	2	41.95	41.95	-2	7,200	-0.03%
2023/01/10	1	41.80	0	0.00	41.80	1	7,438	0.01%
2023/01/06	0	0.00	1	41.20	41.35	-1	7,519	-0.01%
2023/01/05	0	0.00	0.2	41.10	41.10	-0.2	7,569	0.00%
2022/12/29	1	40.50	0	0.00	40.80	1	7,691	0.01%
2022/12/27	0.1	41.50	1	41.40	41.55	-0.9	7,778	-0.01%
2022/12/22	0	0.00	3	41.50	41.45	-3	8,088	-0.04%
2022/12/21	1	40.30	0	0.00	40.55	1	7,736	0.01%
2022/12/20	1	40.85	0	0.00	40.90	1	7,354	0.01%
2022/12/16	2	40.45	2	41.90	41.90	0	6,678	0.00%
2022/12/14	1	41.20	1	41.50	41.20	0	6,339	0.00%
2022/12/12	1	41.10	0	0.00	41.25	1	6,475	0.02%
2022/12/09	1	41.10	0	0.00	41.35	1	6,702	0.01%
2022/12/08	0	0.00	80	40.87	41.00	-80	6,767	-1.18%
2022/12/06	0	0.00	1	41.20	41.25	-1	6,911	-0.01%
2022/12/01	2	40.83	0	0.00	40.80	2	6,996	0.03%
2022/11/30	2	40.65	0	0.00	41.30	2	7,043	0.03%
2022/11/29	0	0.00	2	40.70	41.05	-2	7,117	-0.03%
2022/11/22	0	0.00	1	41.10	40.95	-1	7,309	-0.01%
2022/11/16	1	40.35	0	0.00	40.50	1	7,276	0.01%
2022/11/15	1	40.70	1	40.80	40.75	0	7,234	0.00%
2022/11/14	1	40.55	11	39.87	40.60	-10	7,216	-0.14%
2022/11/11	2	39.03	0	0.00	39.05	2	7,144	0.03%
2022/11/10	1	38.45	0	0.00	38.55	1	7,136	0.01%
2022/11/09	2	38.20	0	0.00	38.50	2	7,194	0.03%
2022/11/08	2	37.93	0	0.00	37.95	2	7,211	0.03%
2022/11/02	1	37.40	0	0.00	37.50	1	7,279	0.01%
2022/10/27	3	37.42	0	0.00	37.25	3	7,398	0.04%
2022/10/25	1	37.10	0	0.00	37.15	1	7,472	0.01%
2022/10/24	1	37.60	0	0.00	37.40	1	7,595	0.01%
2022/10/21	0	0.00	1	37.30	37.50	-1	7,832	-0.01%
2022/10/20	2.1	37.05	0	0.00	37.10	2.1	8,030	0.03%
2022/10/19	0	0.00	1	38.20	37.95	-1	7,982	-0.01%
2022/10/18	2.2	37.60	1	37.90	37.70	1.2	8,056	0.01%
2022/10/17	4	38.05	0	0.00	38.00	4	8,044	0.05%
2022/10/14	3	38.57	0	0.00	38.45	3	8,050	0.04%
2022/10/12	2.1	39.60	0	0.00	39.80	2.1	8,245	0.02%
2022/10/11	0	0.00	1	39.60	39.70	-1	8,320	-0.01%
2022/10/05	5	39.90	0	0.00	39.80	5	8,404	0.06%
2022/09/30	2.1	39.45	0	0.00	39.40	2.1	8,299	0.03%
2022/09/28	61	40.10	0.2	40.30	39.90	60.8	8,058	0.75%
2022/09/27	0	0.00	2	41.30	40.75	-2	7,975	-0.03%
2022/09/26	0	0.00	1	41.20	40.95	-1	7,925	-0.01%
2022/09/23	3	42.63	0	0.00	42.35	3	7,903	0.04%
2022/09/22	3	42.70	1	43.85	43.85	2	7,862	0.03%
2022/09/14	0	0.00	1	44.50	44.30	-1	7,263	-0.01%
2022/09/13	0	0.00	1	44.40	44.45	-1	7,393	-0.01%
2022/09/08	0	0.00	1	43.95	44.05	-1	7,817	-0.01%
2022/09/07	0	0.00	1.3	43.57	43.75	-1.3	7,844	-0.02%
2022/09/06	0.2	43.45	2	43.18	43.45	-1.8	7,791	-0.02%
2022/09/05	0	0.00	0.3	42.95	42.65	-0.3	7,654	0.00%
2022/09/01	2	42.43	0	0.00	42.35	2	7,540	0.03%
2022/08/31	0	42.90	41	42.65	43.25	-41	7,448	-0.55%
2022/08/30	0.2	42.55	0	0.00	42.45	0.2	7,379	0.00%
2022/08/26	1	42.80	30	42.70	42.80	-29	7,366	-0.39%
2022/08/25	1	42.40	0	0.00	42.65	1	7,355	0.01%
2022/08/24	1	42.10	0	0.00	42.50	1	7,319	0.01%
2022/08/23	0	0.00	1	42.35	42.55	-1	7,368	-0.01%
2022/08/22	0	0.00	3.8	42.55	42.75	-3.8	7,368	-0.05%
2022/08/19	1.5	42.58	1.1	42.61	42.60	0.3	7,376	0.00%
2022/08/18	5.4	42.58	7.6	42.79	42.90	-2.3	7,346	-0.03%
2022/08/17	3.4	42.64	19.1	42.58	42.80	-15.6	7,330	-0.21%
2022/08/16	2.7	42.27	5.9	42.45	42.40	-3.2	7,294	-0.04%
2022/08/15	3.3	42.15	3.7	42.22	42.25	-0.4	7,270	-0.01%
2022/08/12	6	41.88	9.8	42.03	41.95	-3.8	7,241	-0.05%
2022/08/11	7.1	41.92	6.2	42.07	42.25	0.8	7,283	0.01%
2022/08/10	1	40.85	0	0.00	41.00	1	7,214	0.01%
2022/08/09	1	41.00	1	41.25	41.25	0	7,231	0.00%
2022/08/08	2	40.85	2	41.10	40.90	0	7,270	0.00%
2022/08/05	4	40.74	4.5	41.00	40.95	-0.5	7,311	-0.01%
2022/08/04	3	40.90	2.5	41.18	40.70	0.5	7,332	0.01%
2022/08/03	1	41.25	0.5	41.60	41.45	0.5	7,299	0.01%
2022/08/01	4	41.28	3.1	41.35	41.35	0.9	7,234	0.01%
2022/07/29	1.6	41.35	1	41.45	41.45	0.6	7,210	0.01%
2022/07/28	11	40.59	6	40.67	40.50	5	7,044	0.07%
2022/07/27	9.7	44.49	0	0.00	44.45	9.7	6,806	0.14%
2022/07/26	6	44.54	4.4	44.71	44.65	1.6	6,605	0.02%
2022/07/25	2.3	44.84	2.4	44.86	44.90	-0.2	6,528	0.00%
2022/07/22	2.7	44.57	0	44.55	44.85	2.7	6,469	0.04%
2022/07/21	0.9	44.34	0	0.00	44.50	0.9	6,390	0.01%
2022/07/20	0	44.10	0	0.00	44.05	0	6,250	0.00%
2022/07/19	0.3	44.25	5.6	44.16	44.10	-5.3	6,176	-0.09%
2022/07/18	0.6	43.38	4.2	43.73	43.95	-3.5	6,026	-0.06%
2022/07/15	9.1	43.35	3.5	43.69	43.00	5.6	5,991	0.09%
2022/07/14	2.5	43.99	1.4	44.37	44.15	1.1	5,924	0.02%
2022/07/13	1.4	44.10	2	44.23	44.20	-0.6	5,897	-0.01%
2022/07/12	1	43.65	0	0.00	43.70	1	5,875	0.02%
2022/07/08	1	43.60	0	0.00	43.85	1	5,876	0.02%
2022/07/07	1	43.75	0	0.00	43.85	1	5,874	0.02%
2022/07/05	0	0.00	3	44.27	44.30	-3	5,883	-0.05%
2022/07/04	1	43.55	1	44.10	43.90	0	5,812	0.00%
2022/07/01	0	0.00	2	44.25	44.20	-2	5,772	-0.03%
2022/06/29	0	0.00	9	43.79	43.70	-9	5,685	-0.16%
2022/06/28	3	43.58	2	43.75	43.65	1	5,710	0.02%
2022/06/27	0	0.00	3	44.13	44.00	-3	5,730	-0.05%
2022/06/24	2	43.35	7	43.84	43.60	-5	5,706	-0.09%
2022/06/23	3	43.33	0	0.00	42.95	3	5,696	0.05%
2022/06/17	16.2	42.40	0	0.00	43.45	16.2	4,975	0.33%
2022/06/16	1.1	43.49	0	0.00	43.10	1.1	4,694	0.02%
2022/06/15	5	43.36	0	0.00	43.30	5	4,782	0.10%
2022/06/14	0	0.00	0	43.75	43.65	0	4,824	0.00%
2022/06/13	1	43.50	0	0.00	43.70	1	4,849	0.02%
2022/06/10	3	44.25	0	0.00	44.15	3	4,878	0.06%
2022/06/09	2	44.45	0	0.00	44.65	2	4,884	0.04%
2022/06/08	15	44.70	1	44.65	44.80	14	4,909	0.29%
2022/06/07	1	44.20	0	0.00	44.20	1	4,936	0.02%
2022/06/06	1	44.45	0	44.50	44.35	1	4,980	0.02%
2022/06/02	5	44.36	0	0.00	44.40	5	5,039	0.10%
2022/05/30	0	0.00	0.3	45.35	45.50	-0.3	5,005	-0.01%
2022/05/26	0	0.00	0.3	44.95	44.50	-0.3	5,028	0.00%
2022/05/24	0.3	44.10	0	0.00	44.00	0.3	5,152	0.00%
2022/05/19	3	43.77	0	0.00	43.65	3	5,152	0.06%
2022/05/18	1.3	44.62	0	0.00	44.65	1.3	5,074	0.02%
2022/05/17	0.2	45.00	0	0.00	44.75	0.2	5,056	0.00%
2022/05/16	0.5	44.80	15	45.00	44.95	-14.5	5,041	-0.29%
2022/05/13	0.1	44.90	0	0.00	45.05	0.1	5,021	0.00%
2022/05/12	5	44.45	0	0.00	44.40	5	5,005	0.10%
2022/05/11	3	45.52	8	45.66	45.30	-5	4,990	-0.10%
2022/05/10	0.5	46.10	0	0.00	46.15	0.5	4,974	0.01%
2022/05/09	2	46.48	0	0.00	46.30	2	4,999	0.04%
2022/05/05	120	47.55	0	0.00	47.45	120	5,076	2.36%	大買/鉅額交易
2022/05/03	10	47.50	1	47.50	47.50	9	5,156	0.17%
2022/04/29	71	48.01	2	48.10	48.10	69	5,185	1.33%
2022/04/28	0.1	47.60	5	47.45	48.00	-4.9	5,155	-0.10%
2022/04/26	0	0.00	1	47.15	47.20	-1	5,005	-0.02%
2022/04/25	0	0.00	120	46.85	46.90	-120	5,021	-2.39%	大賣/鉅額交易
2022/04/21	0.1	47.70	0	0.00	47.70	0.1	4,967	0.00%
2022/04/20	0.1	47.35	0	47.10	47.35	0	4,918	0.00%
2022/04/19	0.1	46.95	5	46.85	46.95	-5	4,868	-0.10%
2022/04/18	2	46.55	1	46.35	46.55	1	4,870	0.02%
2022/04/15	2.1	47.00	0	0.00	46.90	2.1	4,815	0.04%
2022/04/14	1	47.20	2.1	47.21	47.20	-1.1	4,803	-0.02%
2022/04/12	2.1	47.36	1	47.70	47.20	1.1	4,759	0.02%
2022/04/11	1	47.55	0	0.00	47.60	1	4,721	0.02%
2022/04/08	3	47.87	0	0.00	47.80	3	4,698	0.06%
2022/04/07	1	48.00	7	48.10	47.95	-6	4,687	-0.13%
2022/04/06	1	47.70	0	0.00	48.45	1	4,635	0.02%
2022/04/01	0	0.00	0.2	48.10	48.00	-0.2	4,572	0.00%
2022/03/31	1	48.65	5	48.60	48.60	-4	4,523	-0.09%
2022/03/30	1	48.45	0	0.00	48.50	1	4,484	0.02%
2022/03/29	0.1	48.30	1	48.35	48.40	-0.9	4,595	-0.02%
2022/03/28	1	47.95	1	48.15	48.10	0	4,740	0.00%
2022/03/25	0.1	48.15	3	48.20	48.25	-2.9	4,870	-0.06%
2022/03/24	0	0.00	1.6	48.28	48.45	-1.6	5,077	-0.03%
2022/03/23	1.1	48.06	2	48.10	48.10	-0.9	5,547	-0.02%
2022/03/22	1.3	48.14	0	0.00	48.30	1.3	5,665	0.02%
2022/03/21	0	0.00	2	48.20	48.25	-2	5,666	-0.04%
2022/03/18	0	0.00	14	47.90	47.90	-14	5,639	-0.25%
2022/03/17	0	0.00	11	47.87	48.00	-11	5,546	-0.20%
2022/03/16	0	0.00	3	47.45	47.60	-3	5,446	-0.06%
2022/03/15	3.5	47.01	3	47.13	47.30	0.5	5,432	0.01%
2022/03/14	0	0.00	3	47.10	47.20	-3	5,397	-0.06%
2022/03/10	120	46.35	1	46.40	46.45	119	5,401	2.20%	大買/鉅額交易
2022/03/09	1.1	45.76	0	0.00	45.95	1.1	5,381	0.02%
2022/03/08	0	0.00	120.1	45.00	44.85	-120.1	5,397	-2.23%	大賣/鉅額交易
2022/03/07	0	0.00	1	45.25	45.50	-1	5,444	-0.02%
2022/03/04	2	45.95	0	0.00	46.00	2	5,677	0.04%
2022/03/02	0	0.00	1	45.95	46.20	-1	5,897	-0.02%
2022/03/01	0	0.00	10	46.01	46.10	-10	6,284	-0.16%
2022/02/25	1	45.10	0	0.00	45.10	1	6,461	0.02%
2022/02/24	0.5	45.35	0	0.00	45.55	0.5	6,645	0.01%
2022/02/22	0.2	45.50	1	45.75	45.75	-0.9	6,639	-0.01%
2022/02/18	1	45.40	0	0.00	45.75	1	6,713	0.01%
2022/02/17	1	45.55	1.5	45.63	45.70	-0.5	6,763	-0.01%
2022/02/16	0	0.00	3	45.33	45.40	-3	6,800	-0.04%
2022/02/15	0.4	45.18	0	0.00	45.00	0.4	6,848	0.01%
2022/02/14	0.5	45.25	0	0.00	45.30	0.5	6,887	0.01%
2022/02/11	1	45.40	10	45.40	45.50	-9	6,892	-0.13%
2022/02/10	11	45.01	0	0.00	45.30	11	6,861	0.16%
2022/02/09	0	0.00	2	45.20	45.20	-2	6,866	-0.03%
2022/02/07	0	0.00	1.3	44.54	44.80	-1.3	6,799	-0.02%
2022/01/26	2	44.25	1	44.30	44.20	1	6,712	0.01%
2022/01/25	6	43.96	0	0.00	44.15	6	6,725	0.09%
2022/01/24	5	44.45	2	44.35	44.65	3	6,700	0.04%
2022/01/21	0	0.00	3	44.32	44.50	-3	6,705	-0.04%
2022/01/20	0	0.00	5	44.40	44.35	-5	6,679	-0.07%
2022/01/19	2	44.38	1	44.40	44.40	1	6,741	0.01%
2022/01/18	1	44.50	0.3	44.55	44.55	0.7	6,782	0.01%
2022/01/13	0	0.00	2	44.55	44.40	-2	6,928	-0.03%
2022/01/12	0	0.00	5	44.30	44.40	-5	6,982	-0.07%
2022/01/11	0.7	44.30	0	0.00	44.35	0.7	7,034	0.01%
2022/01/10	1	44.30	0	0.00	44.30	1	7,035	0.01%
2022/01/07	1	44.10	1	44.30	44.30	0	7,076	0.00%
2022/01/03	5	43.90	0	0.00	44.00	5	7,163	0.07%
2021/12/27	14	44.14	0	0.00	44.15	14	7,488	0.19%
2021/12/23	0	0.00	4	44.28	44.30	-4	7,666	-0.05%
2021/12/22	2	43.95	1	44.05	43.90	1	7,640	0.01%
2021/12/21	6	43.71	0.2	43.80	43.75	5.8	7,525	0.08%
2021/12/20	0	0.00	3	43.60	43.40	-3	7,443	-0.04%
2021/12/17	1	43.00	0	0.00	42.95	1	7,317	0.01%
2021/12/16	11	42.93	0	0.00	42.95	11	6,964	0.16%
2021/12/14	0	0.00	4	43.15	43.05	-4	7,593	-0.05%
2021/12/13	3	43.22	0	0.00	43.00	3	7,641	0.04%
2021/12/07	1	43.25	2	43.25	43.25	-1	7,889	-0.01%
2021/12/06	0	0.00	3	43.05	43.15	-3	7,900	-0.04%
2021/12/03	1	42.80	0	0.00	42.75	1	7,906	0.01%
2021/12/02	2	42.10	75	42.16	42.40	-73	7,916	-0.92%
2021/12/01	3.1	42.14	0	0.00	42.35	3.1	7,893	0.04%
2021/11/30	6	42.73	0.3	43.15	42.00	5.7	7,801	0.07%
2021/11/29	3	42.32	20	42.40	42.45	-17	7,648	-0.22%
2021/11/26	9.1	42.13	25	42.10	42.25	-15.9	7,690	-0.21%
2021/11/25	23.3	42.61	79	42.46	42.35	-55.7	7,640	-0.73%
2021/11/24	33	43.45	22	43.33	43.35	11	7,303	0.15%
2021/11/23	12	43.91	25	44.20	44.10	-13	7,119	-0.18%
2021/11/22	2	44.83	0	0.00	44.70	2	6,948	0.03%
2021/11/18	6	44.60	0	0.00	44.70	6	6,995	0.09%
2021/11/17	5	44.84	0	0.00	44.90	5	6,971	0.07%
2021/11/15	41	45.40	4	45.55	45.25	37	7,160	0.52%
2021/11/12	2	45.55	0	0.00	45.55	2	7,296	0.03%
2021/11/11	3	45.10	0	0.00	45.30	3	7,452	0.04%
2021/11/09	0	0.00	1	44.70	44.80	-1	7,684	-0.01%
2021/11/04	1	44.45	0	0.00	44.50	1	7,989	0.01%
2021/11/03	1.1	44.33	0	0.00	44.50	1.1	8,274	0.01%
2021/11/01	2	44.08	0	0.00	44.20	2	9,889	0.02%
2021/10/29	1	44.35	0	0.00	44.30	1	10,272	0.01%
2021/10/28	1	44.30	0	0.00	44.35	1	10,635	0.01%
2021/10/27	9	44.28	0	0.00	44.30	9	10,946	0.08%
2021/10/26	2	44.58	0	0.00	44.50	2	11,126	0.02%
2021/10/25	3	44.67	0	0.00	44.60	3	11,240	0.03%
2021/10/22	0	0.00	1	45.00	44.85	-1	11,524	-0.01%
2021/10/21	19	44.61	3	44.65	44.60	16	11,537	0.14%
2021/10/20	9	44.72	2	44.90	44.75	7	11,540	0.06%
2021/10/19	3	45.18	0	0.00	45.15	3	11,564	0.03%
2021/10/18	1	45.45	0	0.00	45.45	1	11,571	0.01%
2021/10/14	5	45.25	0	0.00	45.35	5	11,653	0.04%
2021/10/13	0	0.00	4	45.30	45.40	-4	11,712	-0.03%
2021/10/12	1	45.15	1	45.55	45.45	0	11,714	0.00%
2021/10/08	0	0.00	3	45.82	45.85	-3	11,754	-0.03%
2021/10/06	1	45.65	1	45.55	45.65	0	11,943	0.00%
2021/10/05	2	45.25	15	45.20	45.30	-13	11,992	-0.11%
2021/10/04	2	45.53	3	45.53	45.45	-1	12,199	-0.01%
2021/10/01	6	45.04	4	45.31	45.35	2	12,505	0.02%
2021/09/29	5	44.80	0	0.00	45.80	5	12,769	0.04%
2021/09/27	0	0.00	6	46.38	46.45	-6	12,777	-0.05%
2021/09/24	2	46.50	2	46.40	46.45	0	12,781	0.00%
2021/09/23	0	0.00	4	46.03	46.15	-4	12,802	-0.03%
2021/09/22	1	44.50	20	45.07	45.60	-19	12,728	-0.15%
2021/09/17	24	45.39	7	45.27	45.00	17	12,631	0.13%
2021/09/16	7	46.34	2	46.30	46.50	5	12,156	0.04%
2021/09/15	11	46.04	1	46.40	46.35	10	12,235	0.08%
2021/09/14	16	46.37	4	46.26	46.50	12	12,364	0.10%
2021/09/13	3	45.80	0	0.00	45.90	3	12,543	0.02%
2021/09/09	7	44.26	1	44.40	44.35	6	12,815	0.05%
2021/09/08	13	44.73	1	44.75	44.75	12	12,843	0.09%
2021/09/06	3	44.92	0	0.00	44.90	3	12,856	0.02%
2021/09/03	5	45.15	0	0.00	45.10	5	12,872	0.04%
2021/09/02	5	45.06	0	0.00	44.85	5	12,909	0.04%
2021/09/01	2	45.55	3	45.20	45.65	-1	12,873	-0.01%
2021/08/31	1	44.50	1	44.65	44.90	0	12,807	0.00%
2021/08/26	2	43.68	0	0.00	43.65	2	13,077	0.02%
2021/08/25	3	44.25	0.1	44.20	43.95	2.9	13,179	0.02%
2021/08/24	2	43.63	0	0.00	43.80	2	13,181	0.02%
2021/08/23	10	43.80	1	43.50	43.60	9	13,450	0.07%
2021/08/20	1	43.00	0	0.00	43.00	1	13,560	0.01%
2021/08/19	4	43.50	12	43.39	43.35	-8	13,576	-0.06%
2021/08/18	1	43.95	0	0.00	44.10	1	13,481	0.01%
2021/08/17	5.1	44.00	1	43.75	43.75	4.1	13,358	0.03%
2021/08/16	24	44.79	13	44.90	44.60	11	13,185	0.08%
2021/08/13	2	45.65	0	0.00	45.60	2	13,220	0.02%
2021/08/12	6	45.71	4	45.65	45.75	2	13,236	0.02%
2021/08/11	1	45.20	2	45.60	45.60	-1	13,278	-0.01%
2021/08/10	1	45.60	0	0.00	45.55	1	13,322	0.01%
2021/08/09	3.2	45.39	1	45.75	45.85	2.2	13,401	0.02%
2021/08/06	5	46.15	3	46.15	46.05	2	13,317	0.02%
2021/08/05	67.1	46.39	1	46.35	46.35	66.1	13,269	0.50%
2021/08/04	21	51.91	5	51.96	51.90	16	12,479	0.13%
2021/08/03	0	0.00	4	52.10	52.10	-4	12,408	-0.03%
2021/08/02	4	51.58	0	0.00	51.80	4	12,169	0.03%
2021/07/30	5	51.90	1	51.90	51.80	4	11,948	0.03%
2021/07/29	2	52.10	2	52.40	52.40	0	11,920	0.00%
2021/07/28	1	52.00	1	52.10	52.10	0	11,887	0.00%
2021/07/27	6	53.00	5	52.96	53.00	1	11,895	0.01%
2021/07/26	9	53.14	2	53.35	53.10	7	11,977	0.06%
2021/07/23	1	52.40	7	52.49	52.80	-6	12,029	-0.05%
2021/07/22	4	52.20	0	0.00	52.20	4	12,113	0.03%
2021/07/21	0	0.00	4	52.48	52.50	-4	12,201	-0.03%
2021/07/20	0	0.00	1	52.00	52.00	-1	12,290	-0.01%
2021/07/19	0	52.50	0	0.00	52.50	0	12,521	0.00%
2021/07/15	1	51.90	0	52.00	51.90	1	13,526	0.01%
2021/07/14	0	0.00	1	52.40	52.50	-1	13,811	-0.01%
2021/07/13	0	0.00	20	52.60	52.60	-20	13,914	-0.14%
2021/07/12	1	52.70	0	0.00	52.70	1	13,897	0.01%
2021/07/09	0	0.00	0	52.70	52.80	0	14,021	0.00%
2021/07/08	2	52.50	11	52.85	53.00	-9	13,910	-0.06%
2021/07/07	0	0.00	7	51.43	51.70	-7	13,787	-0.05%
2021/07/05	0	0.00	14	51.00	51.00	-14	13,593	-0.10%
2021/07/02	0	0.00	5	50.80	50.50	-5	13,581	-0.04%
2021/06/30	2	50.90	5.7	50.82	50.70	-3.7	13,613	-0.03%
2021/06/28	0	0.00	2	50.90	50.90	-2	13,734	-0.01%
2021/06/25	1	50.50	0	0.00	50.60	1	13,714	0.01%
2021/06/24	6	50.38	0	0.00	50.30	6	13,678	0.04%
2021/06/23	12	50.77	1	51.20	50.50	11	13,718	0.08%
2021/06/22	5	50.86	7	51.39	50.80	-2	13,538	-0.01%
2021/06/21	0.1	50.10	0	50.20	50.00	0.1	13,225	0.00%
2021/06/18	2	50.50	0	0.00	50.40	2	13,154	0.02%
2021/06/17	0	51.00	0	0.00	51.10	0	13,078	0.00%
2021/06/16	0	0.00	2	51.10	51.10	-2	13,141	-0.02%
2021/06/11	1	50.50	10	50.60	50.70	-9	13,164	-0.07%
2021/06/10	5	50.32	0	0.00	50.60	5	13,104	0.04%
2021/06/09	4	50.58	5	50.60	50.60	-1	13,056	-0.01%
2021/06/08	1	50.90	0	0.00	50.90	1	12,995	0.01%
2021/06/07	4	50.95	3	51.07	51.10	1	12,983	0.01%
2021/06/04	26	51.82	0	0.00	51.40	26	12,861	0.20%
2021/06/03	7	51.66	50	51.71	51.80	-43	12,799	-0.34%
2021/06/02	4	51.50	0	0.00	51.90	4	12,694	0.03%
2021/06/01	0	0.00	2	51.50	51.60	-2	12,507	-0.02%
2021/05/31	0	0.00	4.2	51.20	51.90	-4.2	12,498	-0.03%
2021/05/28	2	50.30	0	0.00	50.40	2	12,277	0.02%
2021/05/26	6	49.99	0	0.00	50.10	6	12,238	0.05%
2021/05/25	0	0.00	2	50.45	50.30	-2	12,201	-0.02%
2021/05/21	2	51.45	1	53.98	50.60	1	12,257	0.01%
2021/05/20	1	50.00	6	50.02	50.10	-5	12,231	-0.04%
2021/05/19	5	49.70	3	49.75	49.85	2	12,225	0.02%
2021/05/18	1	49.10	2	49.25	49.95	-1	12,155	-0.01%
2021/05/17	1	48.20	4	48.01	48.45	-3	12,062	-0.02%
2021/05/14	1	48.75	2	49.05	49.00	-1	11,864	-0.01%
2021/05/13	0	0.00	1	47.25	47.95	-1	11,669	-0.01%
2021/05/12	5	48.06	0	0.00	48.55	5	11,431	0.04%
2021/05/11	74	51.18	12	50.69	50.10	62	10,915	0.57%
2021/05/10	0	0.00	2.3	50.89	50.90	-2.3	10,572	-0.02%
2021/05/07	31	50.10	0	0.00	50.30	31	10,486	0.30%
2021/05/06	3	50.00	2	50.00	50.40	1	10,473	0.01%
2021/05/05	2	49.30	1.1	49.66	49.30	0.9	10,288	0.01%
2021/05/04	15	48.67	0	0.00	48.55	15	10,187	0.15%
2021/05/03	0	49.85	0	0.00	49.60	0	9,910	0.00%
2021/04/29	51.1	50.08	3	50.13	49.95	48.1	9,850	0.49%
2021/04/28	0	0.00	8	50.26	50.20	-8	9,744	-0.08%
2021/04/27	3.3	50.42	0	0.00	50.30	3.3	9,655	0.03%
2021/04/26	5	50.33	2	50.70	50.80	3	9,515	0.03%
2021/04/23	2.2	50.54	0	0.00	50.20	2.2	9,403	0.02%
2021/04/22	44	52.96	20	52.27	51.60	24	9,290	0.26%
2021/04/21	19	51.80	5	51.88	52.20	14	8,729	0.16%
2021/04/20	49	51.59	36	51.27	50.70	13	8,278	0.16%
2021/04/19	2	49.58	0.1	49.65	50.00	2	7,927	0.02%
2021/04/16	0.1	48.40	6	48.57	48.95	-6	7,718	-0.08%
2021/04/15	3	48.85	15	48.57	48.30	-12	7,601	-0.16%
2021/04/13	0	0.00	5	47.11	47.35	-5	7,295	-0.07%
2021/04/12	3	46.70	0	0.00	46.80	3	7,099	0.04%
2021/04/09	4	46.70	0	0.00	46.70	4	6,989	0.06%
2021/04/08	1	46.75	0	0.00	46.90	1	6,896	0.01%
2021/04/06	5	46.95	2	46.90	47.10	3	6,824	0.04%
2021/04/01	13	47.25	1	47.10	47.10	12	6,725	0.18%
2021/03/31	0	0.00	1	47.80	47.80	-1	6,566	-0.02%
2021/03/30	0	46.70	0	0.00	46.80	0	6,465	0.00%
2021/03/29	1	46.60	2	46.75	46.80	-1	6,422	-0.02%
2021/03/26	1	46.45	2	46.65	46.50	-1	6,376	-0.02%
2021/03/25	1	45.80	0	0.00	46.00	1	6,283	0.02%
2021/03/23	0	0.00	4.2	45.90	45.95	-4.2	6,426	-0.07%
2021/03/22	14	45.41	1	45.80	45.80	13	6,406	0.20%
2021/03/18	0	0.00	6	44.86	44.35	-6	6,098	-0.10%
2021/03/17	0	0.00	5	44.10	44.00	-5	6,039	-0.08%
2021/03/15	0	0.00	5	44.10	43.75	-5	6,023	-0.08%
2021/03/09	0	0.00	0.1	43.70	43.90	-0.1	6,065	0.00%
2021/03/03	0	0.00	7.6	43.05	43.10	-7.6	6,118	-0.12%
2021/02/25	0	0.00	1	43.30	43.30	-1	5,802	-0.02%
2021/02/24	2	43.08	0	0.00	43.00	2	5,775	0.03%
2021/02/22	5	42.20	7	42.32	42.75	-2	5,668	-0.04%
2021/02/17	5	40.97	0	0.00	41.15	5	5,481	0.09%
2021/02/04	0	0.00	0.5	40.85	40.70	-0.5	5,499	-0.01%
2021/02/02	1	40.60	0	0.00	40.80	1	5,672	0.02%
2021/02/01	15	40.53	0	0.00	40.45	15	5,633	0.27%
2021/01/29	1.6	40.35	0	0.00	40.00	1.6	5,625	0.03%
2021/01/28	2	40.40	0	0.00	40.35	2	5,566	0.04%
2021/01/27	2	40.53	0	0.00	40.50	2	5,512	0.04%
2021/01/26	2	40.55	1	40.45	40.55	1	5,524	0.02%
2021/01/25	2	40.55	4	40.66	40.85	-2	5,507	-0.04%
2021/01/22	2	40.70	1	40.65	40.75	1	5,522	0.02%
2021/01/18	2	41.53	0	41.80	41.85	2	5,371	0.04%
2021/01/15	2	42.10	0	0.00	41.80	2	5,318	0.04%
2021/01/14	0	0.00	1	42.60	42.55	-1	5,250	-0.02%
2021/01/11	0	0.00	10	43.05	43.25	-10	5,241	-0.19%
2021/01/08	0	0.00	2	43.38	43.45	-2	5,264	-0.04%
2021/01/07	6	43.53	9	43.46	43.25	-3	5,272	-0.06%
2021/01/04	1	43.15	0	0.00	43.00	1	5,242	0.02%
2020/12/31	0.1	43.25	0	0.00	43.20	0.1	5,242	0.00%
2020/12/29	0	43.05	0.2	43.10	43.20	-0.2	5,246	0.00%
2020/12/23	2	42.20	0	0.00	42.25	2	5,206	0.04%
2020/12/22	5	42.90	0	0.00	42.70	5	5,163	0.10%
2020/12/17	0	42.90	0	0.00	42.80	0	5,127	0.00%
2020/12/16	0	43.40	0	0.00	43.85	0	5,058	0.00%
2020/12/14	0	0.00	1.1	43.23	42.80	-1.1	5,079	-0.02%
2020/12/11	0	0.00	1.9	43.29	43.10	-1.9	5,063	-0.04%
2020/12/10	0	0.00	3	43.75	43.65	-3	5,056	-0.06%
2020/12/09	3	43.90	2	44.00	43.90	1	5,078	0.02%
2020/12/08	1	44.15	6	43.96	44.00	-5	5,048	-0.10%
2020/12/07	0	0.00	2.7	44.12	44.15	-2.7	5,056	-0.05%
2020/12/04	3	43.97	0	0.00	43.95	3	5,006	0.06%
2020/12/03	0	0.00	0.4	43.50	43.60	-0.4	4,959	-0.01%
2020/12/02	0	0.00	9	43.30	43.25	-9	4,938	-0.18%
2020/11/30	1	43.85	0	0.00	43.30	1	5,032	0.02%
2020/11/27	0	0.00	2	44.00	44.10	-2	4,964	-0.04%
2020/11/18	0	0.00	2	44.50	44.50	-2	5,247	-0.04%
2020/11/16	0	0.00	2	44.10	43.95	-2	5,341	-0.04%
2020/11/13	0	0.00	4	43.63	43.70	-4	5,425	-0.07%
2020/11/12	0	0.00	2	43.55	43.70	-2	5,598	-0.04%
2020/11/11	0	0.00	14	43.39	43.65	-14	5,728	-0.24%
2020/11/05	0	0.00	1	41.95	42.00	-1	5,762	-0.02%
2020/11/04	0	0.00	1	41.90	42.20	-1	5,803	-0.02%
2020/11/02	0	0.00	2	41.73	41.75	-2	5,897	-0.03%
2020/10/29	5	41.30	0	0.00	41.00	5	6,036	0.08%
2020/10/26	0	41.25	0	0.00	41.25	0	6,251	0.00%
2020/10/23	20	41.20	0	0.00	41.10	20	6,434	0.31%
2020/10/21	2	41.08	1	41.40	41.00	1	6,647	0.02%
2020/10/20	0	0.00	1	41.05	40.80	-1	6,693	-0.01%
2020/10/16	1	40.65	3	40.72	40.55	-2	7,492	-0.03%
2020/10/14	2	40.43	0	0.00	40.30	2	8,023	0.02%
2020/10/13	2	40.55	0	0.00	40.55	2	8,126	0.02%
2020/10/12	1	41.00	0	0.00	40.70	1	8,301	0.01%
2020/10/08	1	41.20	0	0.00	41.10	1	8,409	0.01%
2020/09/29	0	0.00	2	41.30	41.35	-2	9,023	-0.02%
2020/09/28	0.1	41.50	0	0.00	41.40	0.1	9,145	0.00%
2020/09/25	1	40.50	1	40.55	40.80	0	9,246	0.00%
2020/09/24	0	0.00	1	40.20	40.20	-1	9,298	-0.01%
2020/09/22	0	0.00	8	41.70	41.50	-8	9,410	-0.09%
2020/09/21	11	42.09	0	0.00	41.90	11	9,474	0.12%
2020/09/14	0	0.00	1	42.90	42.90	-1	9,983	-0.01%
2020/09/11	1	42.20	0	0.00	42.20	1	10,016	0.01%
2020/09/10	1	42.65	0	0.00	42.60	1	10,141	0.01%
2020/09/08	2	42.55	0	0.00	42.35	2	10,239	0.02%
2020/09/07	0	0.00	1	42.30	42.30	-1	10,295	-0.01%
2020/09/04	1	41.55	1	41.60	41.70	0	10,346	0.00%
2020/09/02	7	41.46	4	41.60	41.60	3	10,356	0.03%
2020/09/01	3	42.07	0	0.00	42.00	3	10,269	0.03%
2020/08/31	2	42.55	2	42.78	42.50	0	10,251	0.00%
2020/08/27	1	42.75	0	0.00	42.65	1	10,311	0.01%
2020/08/26	0	0.00	1	42.85	42.85	-1	10,358	-0.01%
2020/08/25	0	0.00	10	43.40	43.35	-10	10,359	-0.10%
2020/08/21	2.1	43.16	0	0.00	43.40	2.1	10,375	0.02%
2020/08/20	0	0.00	8	42.49	42.25	-8	10,332	-0.08%
2020/08/19	2	43.40	2	43.70	43.15	0	10,235	0.00%
2020/08/18	2	43.05	2	43.35	43.30	0	10,122	0.00%
2020/08/17	3	42.08	2	42.55	42.50	1	9,938	0.01%
2020/08/14	0	0.00	1	41.50	41.50	-1	9,800	-0.01%
2020/08/13	1	41.10	4	40.95	41.10	-3	9,837	-0.03%
2020/08/10	1	41.00	0	0.00	41.20	1	9,901	0.01%
2020/08/06	5	40.95	1	41.25	41.05	4	9,862	0.04%
2020/08/05	9	40.76	1	41.00	40.85	8	9,848	0.08%
2020/08/04	6.1	40.47	1	40.70	40.45	5.1	9,789	0.05%
2020/08/03	4	40.01	0	0.00	40.00	4	9,814	0.04%
2020/07/31	1	39.95	1	39.90	39.95	0	9,749	0.00%
2020/07/30	3	39.83	0	0.00	40.00	3	9,681	0.03%
2020/07/29	8	39.81	0	0.00	39.65	8	9,649	0.08%
2020/07/28	0	0.00	1	40.30	39.80	-1	9,557	-0.01%
2020/07/27	1	40.75	1	41.05	40.70	0	9,504	0.00%
2020/07/24	0	0.00	10	41.83	41.85	-10	9,416	-0.11%
2020/07/23	17	42.10	0	0.00	41.90	17	9,392	0.18%
2020/07/22	20	46.27	0	0.00	46.30	20	8,867	0.23%
2020/07/21	13	46.35	1	46.40	46.45	12	8,589	0.14%
2020/07/17	1	45.45	0	0.00	45.30	1	8,183	0.01%
2020/07/15	0	0.00	2	46.43	46.40	-2	7,954	-0.03%
2020/07/13	3	46.45	0	0.00	46.40	3	7,835	0.04%
2020/07/10	1	46.50	0	0.00	46.30	1	7,797	0.01%
2020/07/08	1	45.85	0	0.00	45.80	1	7,614	0.01%
2020/07/07	1	45.60	2	45.85	45.75	-1	7,485	-0.01%
2020/07/06	3	45.52	2	45.45	45.60	1	7,467	0.01%
2020/06/24	2	43.55	0	0.00	43.45	2	7,611	0.03%
2020/06/22	1	43.45	0	0.00	43.20	1	7,638	0.01%
2020/06/19	1	43.00	1	43.50	43.45	0	7,656	0.00%
2020/06/18	1	43.20	0	0.00	43.35	1	7,514	0.01%
2020/06/16	1	43.60	0.2	43.80	43.90	0.8	7,626	0.01%
2020/06/12	0	0.00	4	43.80	44.05	-4	7,882	-0.05%
2020/06/05	1	45.00	0	0.00	45.20	1	8,609	0.01%
2020/06/02	0.1	44.35	2	44.35	44.40	-1.9	8,730	-0.02%
2020/05/29	0.1	43.50	0	0.00	43.55	0.1	8,764	0.00%
2020/05/27	7	43.90	0	0.00	43.70	7	9,102	0.08%
2020/05/26	0	0.00	1	44.30	44.20	-1	9,195	-0.01%
2020/05/21	0	0.00	0.2	43.90	44.00	-0.2	9,627	0.00%
2020/05/20	0	0.00	5	44.00	43.90	-5	9,652	-0.05%
2020/05/15	0.1	43.95	0	0.00	43.95	0.1	9,604	0.00%
2020/05/14	1	43.80	0	0.00	43.80	1	9,578	0.01%
2020/05/12	0	0.00	10	44.50	44.20	-10	9,677	-0.10%
2020/05/11	0	0.00	1	44.15	44.50	-1	9,678	-0.01%
2020/05/08	3	44.03	8	44.06	44.00	-5	9,653	-0.05%
2020/05/04	2.1	42.84	0	0.00	43.05	2.1	9,786	0.02%
2020/04/27	1	42.40	0	0.00	42.25	1	10,494	0.01%
2020/04/24	1.1	41.80	0	0.00	41.70	1.1	10,487	0.01%
2020/04/23	3	42.23	1	41.70	41.60	2	10,479	0.02%
2020/04/22	1	41.35	0	0.00	41.55	1	10,401	0.01%
2020/04/21	1	42.55	0	0.00	42.25	1	10,405	0.01%
2020/04/20	2	43.45	1	43.35	43.35	1	10,376	0.01%
2020/04/17	3	43.48	0	0.00	43.50	3	10,436	0.03%
2020/04/16	0	0.00	5	43.25	43.25	-5	10,348	-0.05%
2020/04/10	0	0.00	1	42.05	42.15	-1	10,379	-0.01%
2020/04/08	2	42.15	2	42.10	42.00	0	10,466	0.00%
2020/04/07	1	40.00	3	39.83	39.90	-2	10,282	-0.02%
2020/04/01	2	38.60	0	0.00	38.60	2	10,306	0.02%
2020/03/27	0	0.00	2	39.25	38.70	-2	10,350	-0.02%
2020/03/25	0	0.00	3.3	39.63	39.20	-3.3	10,617	-0.03%
2020/03/24	0	0.00	3	39.80	39.00	-3	10,621	-0.03%
2020/03/23	8	39.00	4	39.13	38.10	4	10,554	0.04%
2020/03/20	0	0.00	1	37.85	39.20	-1	10,520	-0.01%
2020/03/19	1	35.95	8	36.37	35.65	-7	10,417	-0.07%
2020/03/18	0	0.00	1	38.05	37.50	-1	10,315	-0.01%
2020/03/17	6	38.50	0	0.00	38.25	6	10,372	0.06%
2020/03/16	2	40.05	2	40.00	39.80	0	10,261	0.00%
2020/03/13	0	0.00	1	39.10	41.00	-1	10,129	-0.01%
2020/03/12	0	0.00	1	41.60	41.40	-1	9,965	-0.01%
2020/03/10	1	41.55	3	42.90	42.00	-2	9,779	-0.02%
2020/03/09	2	43.15	2	43.00	43.20	0	9,659	0.00%
2020/03/04	0	0.00	1	43.45	43.40	-1	9,816	-0.01%
2020/03/02	0	0.00	8	43.77	43.90	-8	9,544	-0.08%
2020/02/20	1	46.10	0	0.00	46.15	1	9,598	0.01%
2020/02/18	0	0.00	1	47.35	47.35	-1	9,871	-0.01%
2020/02/13	0	0.00	1	46.25	46.45	-1	9,912	-0.01%
2020/02/12	0	0.00	5	46.05	46.10	-5	9,876	-0.05%
2020/02/10	1	45.60	0	0.00	45.80	1	9,865	0.01%
2020/02/04	0	0.00	1	45.50	45.50	-1	9,720	-0.01%
2020/02/03	0	0.00	8	43.64	45.00	-8	9,719	-0.08%
2020/01/30	6	45.05	13	46.09	44.90	-7	9,480	-0.07%
2020/01/14	0	0.00	1	48.90	49.00	-1	9,127	-0.01%
2020/01/13	1	48.95	0	0.00	48.95	1	9,156	0.01%
2020/01/10	0	0.00	0.2	48.60	48.60	-0.2	9,255	0.00%
2020/01/08	0	0.00	2	48.40	48.55	-2	9,340	-0.02%
2020/01/07	0	0.00	1	48.15	48.35	-1	9,292	-0.01%
2020/01/02	5	48.50	4	48.86	48.90	1	9,097	0.01%
2019/12/31	6	47.99	0	0.00	47.95	6	8,981	0.07%
2019/12/30	5	47.60	2	48.45	48.15	3	8,980	0.03%
2019/12/26	2	47.05	1	47.10	47.30	1	8,806	0.01%
2019/12/25	0	0.00	4	47.95	47.25	-4	8,788	-0.05%
2019/12/24	3	48.03	0	0.00	47.60	3	8,717	0.03%
2019/12/23	0	0.00	2	48.20	48.15	-2	8,555	-0.02%
2019/12/17	0	0.00	30	47.40	47.65	-30	8,245	-0.36%
2019/12/13	2	47.75	0	0.00	47.40	2	8,195	0.02%
2019/12/09	1	46.35	0	0.00	46.35	1	7,881	0.01%
2019/12/06	0	0.00	40	46.25	46.45	-40	7,852	-0.51%
2019/12/05	2.2	45.66	0	0.00	45.80	2.2	7,814	0.03%
2019/12/04	2	45.65	0	0.00	46.10	2	7,818	0.03%
2019/12/03	0	0.00	81	45.95	46.00	-81	7,806	-1.04%
2019/11/29	0	0.00	2	45.53	45.45	-2	7,722	-0.03%
2019/11/22	0	0.00	2	46.10	46.45	-2	7,549	-0.03%
2019/11/21	2	46.20	2.9	46.08	46.15	-0.9	7,518	-0.01%
2019/11/20	3	45.60	5	46.12	46.20	-2	7,419	-0.03%
2019/11/19	1	44.70	0	0.00	45.05	1	7,151	0.01%
2019/11/15	0	0.00	8	44.16	44.75	-8	6,977	-0.11%
2019/11/14	24	43.10	0	0.00	43.30	24	6,850	0.35%
2019/11/11	2	42.88	0	0.00	42.80	2	7,016	0.03%
2019/11/06	15	43.33	0	0.00	43.10	15	7,102	0.21%
2019/11/05	155	43.30	0	0.00	43.45	155	7,078	2.19%	大買/鉅額交易
2019/11/04	1	43.25	0	0.00	43.50	1	7,109	0.01%
2019/10/31	13	43.24	0	0.00	43.05	13	7,196	0.18%
2019/10/29	4	43.45	0	0.00	43.50	4	7,109	0.06%
2019/10/25	1	43.50	0	0.00	43.70	1	7,146	0.01%
2019/10/21	1	44.25	0	0.00	44.20	1	7,765	0.01%
2019/10/18	0	0.00	4	43.75	43.50	-4	7,825	-0.05%
2019/10/17	1	43.35	0	0.00	43.40	1	7,793	0.01%
2019/10/09	0	0.00	1	42.30	42.30	-1	7,918	-0.01%
2019/10/08	1	42.75	0	0.00	42.85	1	8,176	0.01%
2019/10/04	1	41.90	1	42.35	42.05	0	8,578	0.00%
2019/10/02	0	0.00	1	42.65	42.70	-1	8,608	-0.01%
2019/09/25	2	43.25	0	0.00	43.25	2	8,789	0.02%
2019/09/23	3	43.32	0	0.00	43.15	3	8,802	0.03%
2019/09/19	1	43.70	0	0.00	43.60	1	8,840	0.01%
2019/09/17	3	44.25	0	0.00	44.00	3	8,786	0.03%
2019/09/11	3	43.70	0	0.00	43.65	3	8,937	0.03%
2019/09/10	0	0.00	2	44.00	43.85	-2	8,897	-0.02%
2019/09/06	1	44.20	0	0.00	43.85	1	8,824	0.01%
2019/09/03	1	44.40	0	0.00	44.30	1	8,927	0.01%
2019/09/02	0	0.00	4	43.60	43.65	-4	8,847	-0.05%
2019/08/29	2	42.20	0	0.00	42.15	2	8,775	0.02%
2019/08/27	2	42.25	0	0.00	41.75	2	8,907	0.02%
2019/08/22	2	42.10	0	0.00	41.95	2	9,065	0.02%
2019/08/21	1	42.60	0	0.00	42.05	1	9,188	0.01%
2019/08/19	4	43.00	0	0.00	42.60	4	9,228	0.04%
2019/08/16	5	42.65	2.6	42.50	42.70	2.4	9,224	0.03%
2019/08/15	6	42.01	0	0.00	41.80	6	9,144	0.07%
2019/08/14	5	41.20	0	0.00	41.35	5	9,127	0.05%
2019/08/12	15	41.17	5	40.75	41.00	10	9,418	0.11%
2019/08/07	0	0.00	1	40.40	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	0	0.00	10	40.75	41.00	-10	9,556	-0.10%
2019/08/01	0.3	41.55	8	41.31	41.40	-7.7	9,485	-0.08%
2019/07/30	4.3	42.23	14	42.06	42.10	-9.7	9,369	-0.10%
2019/07/25	0	0.00	17	42.11	42.10	-17	9,293	-0.18%
2019/07/24	3	43.32	0	0.00	42.90	3	9,150	0.03%
2019/07/23	0	0.00	1	46.60	46.80	-1	8,840	-0.01%
2019/07/19	0	0.00	14.4	46.43	46.20	-14.4	8,487	-0.17%
2019/07/18	0	0.00	1	46.20	46.40	-1	8,411	-0.01%
2019/07/16	0	0.00	2	46.25	46.40	-2	8,514	-0.02%
2019/07/15	5	45.85	0	0.00	46.05	5	8,419	0.06%
2019/07/12	1	45.95	0	0.00	46.10	1	8,407	0.01%
2019/07/11	22	47.52	5	46.75	47.15	17	8,162	0.21%
2019/07/10	1	47.90	0	0.00	48.50	1	7,895	0.01%
2019/07/02	0	0.00	2	48.50	48.60	-2	7,954	-0.03%
2019/07/01	0	0.00	1	47.75	47.70	-1	7,920	-0.01%
2019/06/28	0	0.00	1	47.80	47.55	-1	8,046	-0.01%
2019/06/27	0	0.00	5	48.63	48.90	-5	8,111	-0.06%
2019/06/25	0	0.00	3	46.95	47.30	-3	8,220	-0.04%
2019/06/24	0	0.00	1	47.45	47.45	-1	8,370	-0.01%
2019/06/21	3	47.08	1	47.45	46.65	2	8,483	0.02%
2019/06/20	0	0.00	1	47.70	47.65	-1	8,506	-0.01%
2019/06/19	0	0.00	1	46.95	47.40	-1	8,616	-0.01%
2019/06/13	1	46.00	0	0.00	46.15	1	9,195	0.01%
2019/06/12	1	46.75	0	0.00	46.75	1	9,288	0.01%
2019/06/11	3	46.20	4	46.43	46.75	-1	9,272	-0.01%
2019/06/06	0	0.00	4	45.90	45.85	-4	9,214	-0.04%
2019/06/05	0	0.00	5	45.65	45.65	-5	9,188	-0.05%
2019/06/04	0	0.00	1	45.40	45.30	-1	9,153	-0.01%
2019/06/03	1	44.90	0	0.00	45.50	1	9,094	0.01%
2019/05/29	1	43.50	10	43.56	43.85	-9	8,859	-0.10%
2019/05/28	0	0.00	2	42.98	43.00	-2	8,848	-0.02%
2019/05/27	1	43.75	0	0.00	43.45	1	8,844	0.01%
2019/05/24	1	43.75	0	0.00	43.75	1	8,963	0.01%
2019/05/23	1	43.95	0	0.00	43.90	1	8,963	0.01%
2019/05/22	3	43.95	2	44.13	43.90	1	9,000	0.01%
2019/05/21	3	44.25	0	0.00	44.40	3	9,103	0.03%
2019/05/20	8	43.83	1	43.75	44.00	7	8,995	0.08%
2019/05/17	0	0.00	4	43.56	43.75	-4	8,910	-0.04%
2019/05/16	1	42.75	7	42.61	42.65	-6	8,716	-0.07%
2019/05/14	0	0.00	1	41.00	41.00	-1	8,615	-0.01%
2019/05/09	0	0.00	1	41.85	41.85	-1	8,817	-0.01%
2019/05/08	2	42.10	0	0.00	42.05	2	8,908	0.02%
2019/05/06	1	41.70	1	41.85	41.60	0	9,016	0.00%
2019/05/03	0	0.00	4	42.31	42.35	-4	9,044	-0.04%
2019/04/30	0	0.00	1	41.55	41.75	-1	9,044	-0.01%
2019/04/29	0.2	41.30	0	0.00	41.50	0.2	9,114	0.00%
2019/04/26	0	0.00	1	40.90	41.10	-1	9,178	-0.01%
2019/04/23	0	0.00	1	40.65	40.50	-1	9,210	-0.01%
2019/04/17	1	41.60	4	41.70	41.60	-3	9,393	-0.03%
2019/04/11	0	0.00	16	42.03	41.65	-16	9,363	-0.17%
2019/04/03	0	0.00	0.1	41.20	41.30	-0.1	9,000	0.00%
2019/04/02	1	41.05	1	41.20	41.25	0	8,939	0.00%
2019/03/28	2	39.70	0	0.00	39.85	2	8,537	0.02%
2019/03/25	0	0.00	20	39.75	40.00	-20	8,302	-0.24%
2019/03/22	2	39.50	3	39.95	39.50	-1	8,312	-0.01%
2019/03/21	20	39.35	0	0.00	39.50	20	8,244	0.24%
2019/03/13	0	0.00	1	38.80	38.90	-1	7,467	-0.01%
2019/03/04	1	38.20	1	38.40	38.25	0	8,420	0.00%
2019/02/27	0	0.00	1	38.80	38.80	-1	8,368	-0.01%
2019/02/26	0	0.00	2	38.58	38.60	-2	8,290	-0.02%
2019/02/25	2	37.95	0	0.00	37.85	2	8,173	0.02%
2019/02/22	2	38.38	0	0.00	38.85	2	8,063	0.02%
2019/02/21	0	0.00	2	39.00	38.85	-2	8,021	-0.02%
2019/02/18	0	0.00	5	37.90	37.40	-5	7,891	-0.06%
2019/02/14	0	0.00	8	38.08	38.00	-8	7,890	-0.10%
2019/02/13	7	37.22	1	37.95	38.00	6	7,854	0.08%
2019/02/12	0	0.00	8	37.11	37.30	-8	7,742	-0.10%
2019/01/25	0	0.00	4	36.14	36.20	-4	7,800	-0.05%
2019/01/18	0	0.00	6	36.07	36.15	-6	8,858	-0.07%
2019/01/17	0	0.00	1	35.65	35.70	-1	8,937	-0.01%
2019/01/16	0	0.00	1	35.55	35.50	-1	9,121	-0.01%
2019/01/15	1	35.05	0	0.00	35.05	1	9,394	0.01%
2019/01/14	8	34.94	7	35.23	35.05	1	9,407	0.01%
2019/01/11	0	0.00	5	36.10	36.00	-5	9,493	-0.05%
2019/01/10	0	0.00	1	35.75	35.60	-1	9,389	-0.01%
2019/01/09	0	0.00	6	35.24	35.25	-6	9,318	-0.06%
2019/01/07	0	0.00	1	34.60	34.85	-1	9,327	-0.01%
2018/12/24	1	34.50	0	0.00	34.50	1	10,153	0.01%
2018/12/17	6	34.80	0	0.00	34.80	6	11,458	0.05%
2018/12/04	0	0.00	2	34.00	33.85	-2	13,328	-0.02%
2018/11/30	1	33.45	2	33.40	33.70	-1	12,980	-0.01%
2018/11/29	2	33.00	0	0.00	32.65	2	12,808	0.02%
2018/11/23	0	0.00	2	32.65	32.55	-2	13,101	-0.02%
2018/11/21	0	0.00	0.1	33.10	33.00	-0.1	13,322	0.00%
2018/11/15	1	33.35	0	0.00	33.40	1	13,415	0.01%
2018/11/12	0	0.00	1	33.65	33.70	-1	13,584	-0.01%
2018/11/08	0	0.00	2	33.90	33.60	-2	13,827	-0.01%
2018/11/07	1	33.50	0	0.00	33.70	1	14,194	0.01%
2018/11/05	1	32.65	0	0.00	32.45	1	14,236	0.01%
2018/11/02	1	34.25	0	0.00	34.10	1	14,161	0.01%
2018/10/29	2	30.75	2	31.20	30.75	0	13,814	0.00%
2018/10/26	0.1	32.45	7	32.32	32.10	-6.9	13,497	-0.05%
2018/10/23	13	34.04	0	0.00	34.00	13	13,176	0.10%
2018/10/22	1	36.30	0	0.00	36.35	1	12,958	0.01%
2018/10/19	0	0.00	2	36.05	36.25	-2	13,203	-0.02%
2018/10/18	3	37.40	1	37.40	37.40	2	13,155	0.02%
2018/10/16	0.1	38.00	0	0.00	37.90	0.1	13,290	0.00%
2018/10/15	1	38.10	0	0.00	38.10	1	13,344	0.01%
2018/10/12	8	38.05	0	0.00	39.00	8	13,399	0.06%
2018/10/11	2	38.15	0	0.00	38.15	2	13,503	0.01%
2018/10/08	6.1	39.51	1	39.60	39.30	5.1	13,141	0.04%
2018/10/05	0	0.00	8	39.95	40.15	-8	13,094	-0.06%
2018/10/04	3	39.57	0	0.00	39.70	3	12,987	0.02%
2018/10/03	1	40.40	0	40.30	40.50	1	12,898	0.01%
2018/10/02	2.1	40.72	2	40.15	40.15	0.1	13,007	0.00%
2018/10/01	5	41.41	0	0.00	41.40	5	12,975	0.04%
2018/09/28	3	41.17	10	41.35	41.50	-7	12,967	-0.05%
2018/09/27	2	40.20	13	40.49	40.55	-11	12,655	-0.09%
2018/09/26	2	39.65	1	40.10	39.60	1	12,455	0.01%
2018/09/25	7.1	39.91	4	40.21	40.00	3.1	12,385	0.03%
2018/09/21	4	40.58	2	40.73	41.25	2	12,178	0.02%
2018/09/20	1	39.75	2	39.43	39.45	-1	11,855	-0.01%
2018/09/19	3	38.32	3	38.63	38.65	0	11,684	0.00%
2018/09/18	2	36.85	0	0.00	37.00	2	11,452	0.02%
2018/09/14	4.1	37.50	5	37.75	37.80	-0.9	11,333	-0.01%
2018/09/13	3.2	36.46	4	36.98	37.00	-0.8	11,114	-0.01%
2018/09/12	0.1	36.20	0	0.00	36.10	0.1	10,921	0.00%
2018/09/11	8	35.98	3	35.93	36.10	5	10,759	0.05%
2018/09/10	3.1	38.32	2	38.38	38.40	1.1	10,261	0.01%
2018/09/07	0	0.00	6	39.90	39.90	-6	10,150	-0.06%
2018/09/06	2.2	40.08	0	0.00	39.90	2.2	10,134	0.02%
2018/09/04	3	41.37	0	0.00	41.10	3	10,051	0.03%
2018/09/03	2	41.43	1	41.65	40.80	1	9,914	0.01%
2018/08/31	4	41.74	1	42.00	41.85	3	9,866	0.03%
2018/08/30	17	42.45	2	41.95	41.95	15	9,720	0.15%
2018/08/29	0	0.00	3	45.15	45.40	-3	9,464	-0.03%
2018/08/28	2	44.50	4	44.85	44.85	-2	9,363	-0.02%
2018/08/27	0	0.00	2	45.45	45.50	-2	9,384	-0.02%
2018/08/24	1	44.30	5	44.64	44.80	-4	9,310	-0.04%
2018/08/22	5	44.80	0	0.00	44.80	5	9,544	0.05%
2018/08/21	0	0.00	5	44.95	44.85	-5	9,568	-0.05%
2018/08/20	8	44.33	3.7	44.24	44.35	4.3	9,518	0.05%
2018/08/17	4	44.39	8	44.53	44.25	-4	9,440	-0.04%
2018/08/16	2	42.95	0	0.00	42.80	2	9,224	0.02%
2018/08/15	6	43.04	1	43.00	43.50	5	9,180	0.05%
2018/08/14	1	43.00	6	43.52	44.10	-5	9,033	-0.06%
2018/08/13	3	42.22	6	41.84	42.10	-3	8,677	-0.03%
2018/08/09	4	41.74	3	42.20	41.55	1	8,761	0.01%
2018/08/08	0	0.00	15	41.86	42.15	-15	8,824	-0.17%
2018/08/06	2	41.00	1	41.05	41.00	1	8,836	0.01%
2018/08/03	2	40.70	0	0.00	40.80	2	8,786	0.02%
2018/08/02	2	41.00	0	0.00	41.00	2	8,874	0.02%
2018/08/01	0	0.00	6.5	42.27	41.40	-6.5	8,858	-0.07%
2018/07/31	0	0.00	10	41.18	40.80	-10	8,793	-0.11%
2018/07/30	1	41.65	0	0.00	41.50	1	8,829	0.01%
2018/07/27	5	40.78	1	41.60	40.60	4	8,790	0.05%
2018/07/26	2	41.70	34	40.80	41.75	-32	8,832	-0.36%
2018/07/25	16	40.20	1	40.20	39.55	15	8,732	0.17%
2018/07/24	9	38.32	10	39.25	39.70	-1	8,702	-0.01%
2018/07/23	0	0.00	2	38.00	38.00	-2	8,617	-0.02%
2018/07/20	2	37.00	3	37.87	38.00	-1	8,755	-0.01%
2018/07/19	0	0.00	8	37.44	37.75	-8	8,709	-0.09%
2018/07/18	0	0.00	17	36.69	36.80	-17	8,828	-0.19%
2018/07/17	6	35.39	1	35.55	35.60	5	8,739	0.06%
2018/07/16	0	0.00	5.6	35.86	35.55	-5.6	8,813	-0.06%
2018/07/13	0	0.00	1	35.95	36.00	-1	8,912	-0.01%
2018/07/12	2	35.75	0	0.00	35.70	2	8,836	0.02%
2018/07/11	8	35.29	2	35.33	35.55	6	8,821	0.07%
2018/07/10	0	0.00	12	35.73	36.10	-12	8,773	-0.14%
2018/07/09	10	35.05	5	35.40	35.25	5	8,605	0.06%
2018/07/06	0	0.00	1	34.25	34.20	-1	8,492	-0.01%
2018/07/04	0	0.00	4	34.50	34.65	-4	8,404	-0.05%
2018/07/03	0	0.00	1	34.55	34.50	-1	8,446	-0.01%
2018/07/02	0	0.00	10	33.99	34.00	-10	8,281	-0.12%
2018/06/28	0	0.00	5	32.80	33.00	-5	8,046	-0.06%
2018/06/26	5	32.85	0.2	33.05	33.20	4.8	7,883	0.06%
2018/06/22	2	33.65	5	33.25	33.70	-3	7,675	-0.04%
2018/06/19	1	32.75	0	0.00	32.65	1	7,326	0.01%
2018/06/14	1	33.45	0	0.00	33.40	1	7,145	0.01%
2018/06/06	5	33.88	0	0.00	34.10	5	7,263	0.07%
2018/06/04	6	34.57	9	34.09	34.65	-3	7,259	-0.04%
2018/05/31	3	32.45	3	32.40	33.05	0	7,103	0.00%
2018/05/30	1	32.40	0	0.00	32.80	1	6,771	0.01%
2018/05/29	5	32.91	0	0.00	32.85	5	6,702	0.07%
2018/05/28	2	33.33	5	33.30	33.50	-3	6,679	-0.04%
2018/05/25	7	33.44	0	0.00	33.55	7	6,710	0.10%
2018/05/24	1	33.95	9	33.99	33.85	-8	6,729	-0.12%
2018/05/23	3	33.70	0	0.00	33.65	3	6,696	0.04%
2018/05/22	2	34.00	6	34.96	34.30	-4	6,622	-0.06%
2018/05/21	6	35.03	1	35.40	35.25	5	6,581	0.08%
2018/05/18	0	0.00	7	35.01	35.05	-7	6,508	-0.11%
2018/05/17	9	33.78	25	34.05	34.10	-16	6,387	-0.25%
2018/05/16	17	33.76	11	33.85	33.75	6	6,223	0.10%
2018/05/15	28	33.45	8	33.56	33.75	20	6,089	0.33%
2018/05/14	2	33.40	9	33.44	33.95	-7	6,106	-0.11%
2018/05/11	9	32.94	0	0.00	33.00	9	6,018	0.15%
2018/05/10	0	0.00	58	32.99	33.00	-58	6,005	-0.97%
2018/05/09	10	32.46	1	32.50	32.40	9	5,826	0.15%
2018/05/08	0	0.00	16	32.11	32.40	-16	5,741	-0.28%
2018/05/07	6	31.66	0	0.00	31.50	6	5,623	0.11%
2018/05/04	0	0.00	7	31.40	31.65	-7	5,489	-0.13%
2018/05/03	10	31.15	17	31.81	31.00	-7	5,440	-0.13%
2018/05/02	2	31.50	6	32.26	32.05	-4	5,299	-0.08%
2018/04/30	6	31.85	12	31.70	31.75	-6	5,080	-0.12%
2018/04/27	3	31.85	2	31.85	31.75	1	4,954	0.02%
2018/04/26	1	31.65	25	31.59	31.30	-24	4,875	-0.49%
2018/04/25	7	30.65	0	0.00	30.70	7	4,731	0.15%
2018/04/24	30	31.38	9	31.32	30.90	21	4,645	0.45%
2018/04/23	10	30.93	0	0.00	30.95	10	4,479	0.22%
2018/04/20	2	30.55	6	30.50	30.40	-4	4,408	-0.09%
2018/04/19	0	0.00	8	29.90	30.15	-8	4,378	-0.18%
2018/04/17	1	28.75	0	0.00	29.15	1	4,558	0.02%
2018/04/13	0	0.00	1	29.15	29.15	-1	4,755	-0.02%
2018/04/11	1	29.35	1	29.40	29.40	0	5,031	0.00%
2018/04/10	0	0.00	1	29.10	29.45	-1	5,115	-0.02%
2018/04/09	10	29.10	2	29.20	29.45	8	5,159	0.16%
2018/03/31	1	28.55	0	0.00	28.55	1	5,254	0.02%
2018/03/28	1	28.45	0	0.00	28.40	1	5,284	0.02%
2018/03/27	1	28.70	0	0.00	28.65	1	5,333	0.02%
2018/03/26	1.5	28.50	0	0.00	28.55	1.5	5,352	0.03%
2018/03/23	0	0.00	0.1	28.85	28.80	-0.1	5,385	0.00%
2018/03/16	0	0.00	3	29.23	29.10	-3	5,608	-0.05%
2018/03/15	1	29.45	1	29.40	29.45	0	5,488	0.00%
2018/03/14	0	0.00	4	29.29	29.50	-4	5,498	-0.07%
2018/03/13	0	0.00	1	29.55	29.45	-1	5,497	-0.02%
2018/03/12	1	29.00	4	29.13	29.60	-3	5,416	-0.06%
2018/03/09	0	0.00	1	28.00	28.15	-1	5,561	-0.02%
2018/03/08	1.1	27.77	1	27.75	27.45	0.1	5,519	0.00%
2018/03/07	1	27.70	1	27.70	27.55	0	5,444	0.00%
2018/03/05	0	0.00	4	27.90	27.90	-4	5,528	-0.07%
2018/03/01	0	0.00	1	28.15	28.20	-1	5,477	-0.02%
2018/02/26	0	0.00	1	28.35	28.35	-1	5,345	-0.02%
2018/02/23	1	28.35	0	0.00	28.40	1	5,287	0.02%
2018/02/22	0	0.00	2	27.98	28.25	-2	5,288	-0.04%
2018/02/21	5	28.20	0	0.00	28.35	5	5,291	0.09%
2018/02/12	0	0.00	1	27.20	27.25	-1	5,259	-0.02%
2018/02/09	3	26.82	0	0.00	27.10	3	5,226	0.06%
2018/02/08	0	0.00	2	27.78	27.70	-2	5,165	-0.04%
2018/02/07	0	0.00	2	28.23	27.40	-2	5,167	-0.04%
2018/02/06	5	27.59	0	0.00	27.20	5	5,066	0.10%
2018/02/05	4	29.13	0	0.00	29.10	4	4,885	0.08%
2018/02/02	7	29.69	0	0.00	29.50	7	4,830	0.14%
2018/02/01	0	0.00	3	30.20	30.00	-3	4,801	-0.06%
2018/01/31	0	0.00	1	29.50	30.05	-1	4,782	-0.02%
2018/01/30	0.5	29.75	0	0.00	29.75	0.5	4,706	0.01%
2018/01/29	1	30.15	1	30.25	30.15	0	4,672	0.00%
2018/01/26	0	0.00	1	30.50	30.30	-1	4,648	-0.02%
2018/01/23	5	29.90	0	0.00	30.20	5	4,546	0.11%
2018/01/22	6	29.93	0	0.00	30.25	6	4,503	0.13%
2018/01/18	1	30.85	8	30.74	30.75	-7	4,385	-0.16%
2018/01/15	4	30.30	1	30.35	30.40	3	4,140	0.07%
2018/01/12	0	0.00	2	30.15	30.00	-2	4,067	-0.05%
2018/01/11	10	29.71	1	30.50	29.40	9	3,921	0.23%
2018/01/09	1	30.50	7	30.54	30.40	-6	3,655	-0.16%
2018/01/08	0	0.00	312	30.01	30.30	-312	3,520	-8.86%	大賣/鉅額交易
2018/01/05	0	0.00	5	29.09	29.35	-5	3,339	-0.15%
2018/01/04	2	28.73	4	28.76	28.60	-2	3,220	-0.06%
2018/01/03	1	28.40	2	28.30	28.40	-1	3,145	-0.03%
2018/01/02	3	28.15	1	28.15	28.20	2	3,041	0.07%