亞泥 (1102)-凱基-松山券商分點個股進出

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▲0.73%
1233人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

亞泥 (1102)籌碼相關－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山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	100	44.28	5	44.65	44.60	95	5,902	1.61%
2024/05/20	0	0.00	124.6	45.39	45.45	-124.6	5,821	-2.14%	大賣/鉅額交易
2024/05/17	100.2	44.60	0	0.00	44.60	100.2	5,735	1.75%
2024/05/15	0	0.00	5.1	45.69	45.60	-5.1	5,397	-0.09%
2024/05/14	0	0.00	1.4	45.29	45.60	-1.4	5,340	-0.03%
2024/05/13	0	0.00	2	45.70	45.80	-2	5,256	-0.04%
2024/05/10	1	45.90	2	44.78	46.00	-1	5,076	-0.02%
2024/05/08	0	0.00	2	43.80	43.90	-2	4,665	-0.04%
2024/05/07	0.3	44.10	0	0.00	44.20	0.3	4,625	0.01%
2024/05/06	5	44.50	10	44.46	44.50	-5	4,514	-0.11%
2024/05/02	0	0.00	2	43.90	43.80	-2	4,276	-0.05%
2024/04/30	0	0.00	11	43.70	43.70	-11	4,198	-0.26%
2024/04/29	0	0.00	3	43.33	43.60	-3	4,094	-0.07%
2024/04/26	3	42.83	0	0.00	42.75	3	3,985	0.08%
2024/04/24	1	42.45	3	43.02	42.45	-2	3,984	-0.05%
2024/04/23	0	0.00	1	42.90	42.90	-1	4,026	-0.02%
2024/04/22	0	0.00	4	42.51	42.70	-4	4,025	-0.10%
2024/04/19	1	41.60	1	41.70	42.00	0	3,948	0.00%
2024/04/18	0	0.00	1	42.00	42.15	-1	3,849	-0.03%
2024/04/16	5.1	41.41	0	0.00	41.40	5.1	3,746	0.14%
2024/04/15	0	0.00	7	42.04	42.05	-7	3,683	-0.19%
2024/04/10	0	0.00	2	42.48	42.50	-2	3,572	-0.06%
2024/04/08	1	41.80	1	41.75	41.75	0	3,611	0.00%
2024/04/03	0.1	41.20	0	0.00	41.15	0.1	3,582	0.00%
2024/04/02	0.1	41.13	0	0.00	41.10	0.1	3,547	0.00%
2024/03/28	0.1	40.95	0	0.00	40.95	0.1	3,643	0.00%
2024/03/26	0.1	41.35	0	0.00	41.60	0.1	4,133	0.00%
2024/03/25	0.5	41.15	2	41.30	41.30	-1.6	4,416	-0.04%
2024/03/22	0	0.00	1	41.15	41.25	-1	4,778	-0.02%
2024/03/21	0	0.00	7	41.19	41.35	-7	5,023	-0.14%
2024/03/20	0	0.00	0.1	40.60	40.70	-0.1	5,232	0.00%
2024/03/18	1	41.25	1	41.30	41.10	0	5,280	0.00%
2024/03/14	1	41.00	0	0.00	41.15	1	5,220	0.02%
2024/03/12	0	0.00	2	40.51	40.60	-2	5,123	-0.04%
2024/03/11	0	0.00	2	40.40	40.40	-2	5,111	-0.04%
2024/03/08	5	40.41	4	40.40	40.40	1	5,175	0.02%
2024/03/06	3	40.20	0	0.00	40.00	3	5,185	0.06%
2024/03/05	1	40.15	0	0.00	40.05	1	5,238	0.02%
2024/03/04	0.3	40.05	0	0.00	40.05	0.3	5,249	0.01%
2024/02/27	0	0.00	5	40.10	40.10	-5	5,286	-0.09%
2024/02/22	0.1	40.25	2	40.20	40.40	-2	5,391	-0.04%
2024/02/21	0.1	40.30	0	0.00	40.30	0.1	5,433	0.00%
2024/02/16	1	39.30	0	0.00	39.60	1	5,773	0.02%
2024/02/15	1.1	39.25	2	39.30	39.20	-0.9	5,825	-0.02%
2024/02/05	0.1	39.65	0	0.00	39.45	0.1	5,791	0.00%
2024/01/31	0.1	39.85	3	39.75	39.75	-3	5,811	-0.05%
2024/01/30	0.1	39.80	0	0.00	39.80	0.1	5,813	0.00%
2024/01/29	0	0.00	4	40.05	39.95	-4	5,827	-0.07%
2024/01/26	0	0.00	0	40.05	40.10	0	5,858	0.00%
2024/01/23	0	0.00	0.2	39.65	39.75	-0.2	5,964	0.00%
2024/01/22	0.1	39.60	0	0.00	39.55	0.1	6,017	0.00%
2024/01/18	0.1	39.55	0	0.00	39.30	0.1	6,045	0.00%
2024/01/16	2.1	40.01	0	0.00	39.95	2.1	5,978	0.04%
2024/01/08	0	0.00	50	41.30	41.30	-50	6,400	-0.78%
2024/01/04	1	41.00	0	0.00	41.15	1	6,511	0.02%
2024/01/03	0	0.00	2	40.70	40.65	-2	6,606	-0.03%
2024/01/02	1	41.10	0	0.00	41.15	1	6,547	0.02%
2023/12/28	0	0.00	0.2	41.30	41.25	-0.2	6,531	0.00%
2023/12/26	2	40.80	0	0.00	41.10	2	6,546	0.03%
2023/12/25	5	40.37	0	0.00	40.75	5	6,540	0.08%
2023/12/22	1	40.55	0	0.00	40.25	1	6,520	0.02%
2023/12/21	1.1	40.32	0	0.00	40.30	1.1	6,334	0.02%
2023/12/20	1	40.85	0	0.00	40.75	1	6,024	0.02%
2023/12/19	1.2	41.08	0	0.00	40.80	1.2	5,703	0.02%
2023/12/18	0	0.00	0.6	42.25	42.00	-0.6	5,384	-0.01%
2023/12/15	1	42.45	4	42.49	42.25	-3	5,127	-0.06%
2023/12/14	0	0.00	12	42.37	42.30	-12	4,873	-0.25%
2023/12/13	0	0.00	3	42.25	42.25	-3	4,772	-0.06%
2023/12/12	2	41.95	5.1	42.19	42.15	-3.1	4,768	-0.07%
2023/12/06	0	0.00	0.1	41.85	41.70	-0.1	4,730	0.00%
2023/12/05	0.1	41.70	1	41.60	41.60	-1	4,736	-0.02%
2023/12/04	0	0.00	2	41.95	41.75	-2	4,711	-0.04%
2023/12/01	0	0.00	0	41.60	41.55	0	4,689	0.00%
2023/11/30	0	0.00	0	41.85	41.70	0	4,668	0.00%
2023/11/29	5	42.20	1	42.20	42.00	4	4,558	0.09%
2023/11/28	0	0.00	0.1	42.10	42.10	-0.1	4,567	0.00%
2023/11/27	0	0.00	18.8	41.84	41.80	-18.8	4,574	-0.41%
2023/11/22	0.1	41.60	0	0.00	41.60	0.1	4,626	0.00%
2023/11/17	2	41.55	0.3	41.55	41.45	1.7	4,557	0.04%
2023/11/16	0	0.00	0.3	41.30	41.50	-0.3	4,510	-0.01%
2023/11/15	0	0.00	3.1	40.81	41.05	-3.1	4,431	-0.07%
2023/11/14	0	0.00	0.4	40.45	40.10	-0.4	4,281	-0.01%
2023/11/13	0	0.00	2.3	40.44	40.55	-2.3	4,282	-0.05%
2023/11/09	0	0.00	1.3	40.47	40.40	-1.3	4,383	-0.03%
2023/11/07	0	0.00	2	40.20	40.40	-2	4,445	-0.04%
2023/11/02	0.1	40.25	0	0.00	40.00	0.1	4,497	0.00%
2023/10/31	2.1	40.05	0	0.00	40.00	2.1	4,651	0.04%
2023/10/23	10.2	38.90	0	39.00	38.85	10.2	5,022	0.20%
2023/10/20	0.1	39.00	0	0.00	38.95	0.1	5,244	0.00%
2023/10/19	0.1	39.29	0	0.00	39.15	0.1	5,489	0.00%
2023/10/18	0	0.00	0.2	39.82	39.05	-0.2	5,756	0.00%
2023/10/16	0.1	40.50	0	40.70	40.70	0.1	6,404	0.00%
2023/10/13	0	0.00	0.1	40.50	40.60	-0.1	6,512	0.00%
2023/10/12	0.2	40.30	5	40.55	40.55	-4.8	6,549	-0.07%
2023/10/11	0	0.00	0.4	40.27	40.35	-0.4	6,565	-0.01%
2023/10/05	0	0.00	6.7	39.32	39.35	-6.7	6,550	-0.10%
2023/10/04	1.1	39.15	10	39.00	39.10	-8.9	6,544	-0.14%
2023/10/03	0.2	39.47	0	0.00	39.40	0.2	6,524	0.00%
2023/10/02	0.1	39.62	0.1	39.80	39.50	0.1	6,557	0.00%
2023/09/21	0.1	39.85	0	0.00	39.65	0.1	6,649	0.00%
2023/09/19	0	0.00	0.4	40.35	40.30	-0.4	6,627	-0.01%
2023/09/18	1.1	40.30	1	40.35	40.35	0.1	6,711	0.00%
2023/09/15	2.2	40.40	1.4	40.35	40.45	0.8	6,752	0.01%
2023/09/13	1	39.85	0	0.00	40.00	1	6,743	0.01%
2023/09/12	0	39.85	0	0.00	39.95	0	6,836	0.00%
2023/09/11	1.1	39.36	0	0.00	39.75	1.1	6,865	0.02%
2023/09/07	3.3	39.57	0	0.00	39.60	3.3	6,918	0.05%
2023/09/05	0	0.00	7	40.27	40.35	-7	6,830	-0.10%
2023/09/04	0	0.00	1	40.35	40.40	-1	6,866	-0.01%
2023/08/31	1.1	39.92	0	0.00	39.90	1.1	6,904	0.02%
2023/08/30	0.2	40.15	0	0.00	40.20	0.2	6,858	0.00%
2023/08/29	0	0.00	6	40.08	40.10	-6	6,852	-0.09%
2023/08/25	0	39.80	0	0.00	39.60	0	6,877	0.00%
2023/08/24	6	39.83	0	0.00	39.85	6	6,873	0.09%
2023/08/22	0.1	39.70	0	0.00	39.50	0.1	6,913	0.00%
2023/08/21	0	0.00	10	39.60	39.70	-10	6,952	-0.14%
2023/08/18	0	0.00	1	39.10	39.10	-1	6,956	-0.01%
2023/08/17	0	39.10	0	0.00	39.30	0	6,973	0.00%
2023/08/16	2.1	39.33	2.2	39.32	39.25	-0.1	6,944	0.00%
2023/08/11	1	39.95	0	0.00	40.00	1	6,903	0.01%
2023/08/10	1	39.85	0.2	39.95	40.00	0.8	6,895	0.01%
2023/08/08	7.3	40.32	0	0.00	40.30	7.3	6,845	0.11%
2023/08/07	0.5	40.35	0	0.00	40.55	0.5	6,803	0.01%
2023/08/04	0.4	40.50	1.3	40.53	40.55	-0.9	6,777	-0.01%
2023/08/02	4	39.79	0	0.00	39.75	4	6,645	0.06%
2023/08/01	2	40.00	0	0.00	40.00	2	6,630	0.03%
2023/07/28	0	0.00	0.1	40.10	40.10	-0.1	6,533	0.00%
2023/07/27	4.1	39.85	50	39.80	40.00	-45.9	6,457	-0.71%
2023/07/26	0.2	39.77	11	40.15	40.10	-10.9	6,364	-0.17%
2023/07/25	9.6	38.76	0	0.00	39.00	9.6	6,194	0.16%
2023/07/24	15.8	38.61	0	0.00	38.20	15.8	5,957	0.27%
2023/07/21	14.2	39.85	1	40.05	39.15	13.2	5,687	0.23%
2023/07/20	9.3	40.66	0	0.00	40.50	9.3	5,406	0.17%
2023/07/19	1	43.95	0	0.00	44.80	1	4,905	0.02%
2023/07/18	1	43.95	0	0.00	43.80	1	4,506	0.02%
2023/07/17	0.1	44.15	0	0.00	43.90	0.1	4,362	0.00%
2023/07/14	6	43.79	0	0.00	43.90	6	4,331	0.14%
2023/07/13	6	43.84	2	44.00	43.80	4	4,278	0.09%
2023/07/12	0	0.00	6	43.88	43.95	-6	4,234	-0.14%
2023/07/11	0.4	44.10	2	44.05	43.90	-1.6	4,244	-0.04%
2023/07/07	2.3	43.96	0	0.00	43.95	2.3	4,262	0.05%
2023/07/06	0.3	44.15	2	44.10	44.10	-1.7	4,269	-0.04%
2023/07/04	1	44.50	5	44.47	44.60	-4	4,168	-0.10%
2023/06/27	1	44.30	0	0.00	44.30	1	4,159	0.02%
2023/06/19	0	0.00	30.5	44.15	44.05	-30.5	4,050	-0.75%
2023/06/15	0	0.00	30	44.10	43.90	-30	3,933	-0.76%
2023/06/14	2	43.90	0	0.00	44.00	2	4,073	0.05%
2023/06/13	0.1	44.25	0	0.00	44.00	0.1	4,061	0.00%
2023/06/12	1	44.25	0	0.00	44.35	1	4,045	0.02%
2023/06/09	0	0.00	2	44.70	44.60	-2	4,078	-0.05%
2023/06/08	0	0.00	3	44.65	44.65	-3	4,129	-0.07%
2023/06/07	0.1	44.35	0	0.00	44.40	0.1	4,153	0.00%
2023/06/02	0	0.00	33	44.35	44.25	-33	4,296	-0.77%
2023/05/30	2	44.05	0	0.00	44.05	2	4,255	0.05%
2023/05/25	0	0.00	1	44.10	44.00	-1	4,313	-0.02%
2023/05/24	0	44.45	0	0.00	44.35	0	4,282	0.00%
2023/05/23	2	44.55	0	0.00	44.65	2	4,285	0.05%
2023/05/22	0	0.00	8.4	44.39	44.50	-8.4	4,325	-0.19%
2023/05/18	3	44.28	0	0.00	44.30	3	4,283	0.07%
2023/05/17	3	44.45	0	0.00	44.35	3	4,286	0.07%
2023/05/15	0.1	43.95	0	0.00	44.25	0.1	4,280	0.00%
2023/05/12	5.1	43.70	4	44.05	43.95	1.1	4,311	0.03%
2023/05/11	5.1	43.70	4	44.05	43.85	1.1	4,290	0.03%
2023/05/10	1	43.90	0	0.00	44.15	1	4,282	0.02%
2023/05/08	1	44.40	0	0.00	44.50	1	4,277	0.02%
2023/05/03	0	0.00	5	44.20	44.15	-5	4,269	-0.12%
2023/05/02	0	0.00	1	44.30	44.25	-1	4,341	-0.02%
2023/04/28	1.1	43.81	0	0.00	43.95	1.1	4,451	0.02%
2023/04/27	1	43.75	0	0.00	43.80	1	4,457	0.02%
2023/04/26	3	43.87	0	0.00	43.95	3	4,487	0.07%
2023/04/25	30	43.95	3	44.05	43.95	27	4,484	0.60%
2023/04/24	1	43.95	0	0.00	43.90	1	4,423	0.02%
2023/04/19	0	0.00	2	43.60	43.30	-2	4,465	-0.04%
2023/04/14	1	43.60	0	0.00	43.65	1	4,455	0.02%
2023/04/07	0	0.00	0.1	43.50	43.25	-0.1	4,406	0.00%
2023/03/29	2	43.25	1	43.25	43.30	1	5,471	0.02%
2023/03/28	0	0.00	2	43.05	43.10	-2	5,913	-0.03%
2023/03/27	0	0.00	2	42.90	42.90	-2	6,358	-0.03%
2023/03/24	2	42.90	0	0.00	43.00	2	6,945	0.03%
2023/03/21	0	0.00	1	42.90	42.70	-1	7,117	-0.01%
2023/03/20	64	42.70	7	42.70	42.70	57	7,146	0.80%
2023/03/17	2	42.75	0	0.00	42.65	2	7,223	0.03%
2023/03/15	1	42.95	0	0.00	42.95	1	7,080	0.01%
2023/03/14	1	42.75	0	0.00	42.60	1	7,079	0.01%
2023/03/13	0	0.00	1	42.40	42.85	-1	7,074	-0.01%
2023/03/10	0.1	42.90	0	0.00	42.85	0.1	7,074	0.00%
2023/03/09	1	43.20	0	0.00	43.25	1	7,136	0.01%
2023/03/08	2	43.08	0	0.00	43.25	2	7,175	0.03%
2023/03/07	0.1	44.50	0	0.00	44.55	0.1	7,054	0.00%
2023/03/06	0.1	44.55	1	44.40	44.50	-0.9	7,091	-0.01%
2023/03/03	0	0.00	1	44.50	44.35	-1	7,085	-0.01%
2023/03/02	1	43.80	3	44.10	44.20	-2	7,104	-0.03%
2023/03/01	0.1	44.30	0	0.00	44.10	0.1	7,089	0.00%
2023/02/24	1	44.60	4	44.71	44.75	-3	7,063	-0.04%
2023/02/23	5	44.45	5.4	44.53	44.50	-0.4	7,026	-0.01%
2023/02/22	0.2	43.83	0	0.00	44.00	0.2	7,021	0.00%
2023/02/21	0	0.00	1	44.00	44.00	-1	7,077	-0.01%
2023/02/20	0	0.00	0.1	43.40	43.75	-0.1	7,107	0.00%
2023/02/10	2	42.25	0	0.00	42.20	2	7,206	0.03%
2023/02/07	1	42.15	2	42.15	42.15	-1	7,241	-0.01%
2023/02/03	0	0.00	7	42.21	42.30	-7	7,239	-0.10%
2023/01/31	0.1	42.30	0	0.00	42.15	0.1	7,253	0.00%
2023/01/30	0	0.00	9	43.10	42.95	-9	7,195	-0.13%
2023/01/17	1	42.60	0	0.00	42.65	1	7,103	0.01%
2023/01/13	0	0.00	1	42.15	42.15	-1	7,047	-0.01%
2023/01/11	0.1	41.80	0.3	41.75	41.75	-0.2	7,280	0.00%
2023/01/09	0	0.00	1	41.65	41.80	-1	7,539	-0.01%
2023/01/06	0	0.00	2	41.30	41.35	-2	7,519	-0.03%
2023/01/05	2	41.00	1	41.10	41.10	1	7,569	0.01%
2022/12/30	0	0.00	2	41.05	41.00	-2	7,646	-0.03%
2022/12/29	1	40.45	0	0.00	40.80	1	7,691	0.01%
2022/12/28	1	41.05	2	41.30	41.15	-1	7,725	-0.01%
2022/12/26	2	41.45	0	0.00	41.50	2	7,815	0.03%
2022/12/22	6	41.30	2	41.33	41.45	4	8,088	0.05%
2022/12/19	0	0.00	1.3	41.28	41.30	-1.3	7,031	-0.02%
2022/12/16	10	40.65	0	0.00	41.90	10	6,678	0.15%
2022/12/13	1	41.00	2	41.05	41.15	-1	6,429	-0.02%
2022/12/07	0	0.00	2	41.30	40.90	-2	6,842	-0.03%
2022/12/06	0	0.00	2.2	41.23	41.25	-2.2	6,911	-0.03%
2022/12/02	0	0.00	1	40.70	40.85	-1	6,928	-0.01%
2022/12/01	4.1	40.66	0	0.00	40.80	4.1	6,996	0.06%
2022/11/29	2	40.65	1	40.85	41.05	1	7,117	0.01%
2022/11/28	0	0.00	6	40.70	40.45	-6	7,129	-0.08%
2022/11/25	2	40.85	0	0.00	40.95	2	7,193	0.03%
2022/11/23	0.1	40.90	0	0.00	40.75	0.1	7,271	0.00%
2022/11/22	2	40.65	0	0.00	40.95	2	7,309	0.03%
2022/11/21	3	40.95	0	0.00	41.05	3	7,316	0.04%
2022/11/18	1	40.85	0	0.00	41.25	1	7,332	0.01%
2022/11/17	2	40.70	4	41.39	41.45	-2	7,324	-0.03%
2022/11/16	0	0.00	2	40.70	40.50	-2	7,276	-0.03%
2022/11/15	3.3	40.70	0	0.00	40.75	3.3	7,234	0.05%
2022/11/11	0	0.00	7	39.10	39.05	-7	7,144	-0.10%
2022/11/10	5	38.75	0	0.00	38.55	5	7,136	0.07%
2022/11/09	8	38.16	0	0.00	38.50	8	7,194	0.11%
2022/11/04	1.2	37.01	0	0.00	37.45	1.2	7,319	0.02%
2022/11/03	2.2	37.18	0	0.00	37.30	2.2	7,296	0.03%
2022/11/02	1	37.50	0	0.00	37.50	1	7,279	0.01%
2022/11/01	0	0.00	5	37.48	37.55	-5	7,264	-0.07%
2022/10/31	0.2	37.10	0	0.00	37.30	0.2	7,299	0.00%
2022/10/27	5	37.80	0	0.00	37.25	5	7,398	0.07%
2022/10/26	0.1	37.60	0	0.00	37.35	0.1	7,423	0.00%
2022/10/25	1.1	37.15	0	0.00	37.15	1.1	7,472	0.01%
2022/10/21	2.1	37.60	0	0.00	37.50	2.1	7,832	0.03%
2022/10/20	1.2	37.17	1	36.90	37.10	0.2	8,030	0.00%
2022/10/19	7	38.23	0	0.00	37.95	7	7,982	0.09%
2022/10/18	0.2	37.95	0	0.00	37.70	0.2	8,056	0.00%
2022/10/14	7	38.55	0	0.00	38.45	7	8,050	0.09%
2022/10/13	3	38.67	2	39.25	38.70	1	8,129	0.01%
2022/10/12	1	39.65	0	0.00	39.80	1	8,245	0.01%
2022/10/11	9	39.32	0	0.00	39.70	9	8,320	0.11%
2022/10/06	2	40.25	0	0.00	40.15	2	8,382	0.02%
2022/10/05	5	39.90	0	0.00	39.80	5	8,404	0.06%
2022/10/03	3.1	39.01	0	0.00	39.00	3.1	8,310	0.04%
2022/09/30	0.1	39.75	0	0.00	39.40	0.1	8,299	0.00%
2022/09/29	4.1	39.80	1	40.05	40.05	3.1	8,225	0.04%
2022/09/28	2.1	40.11	0	0.00	39.90	2.1	8,058	0.03%
2022/09/27	1	40.90	0	0.00	40.75	1	7,975	0.01%
2022/09/26	1	41.00	0	0.00	40.95	1	7,925	0.01%
2022/09/23	3	43.10	3	42.35	42.35	0	7,903	0.00%
2022/09/22	2	43.15	0	0.00	43.85	2	7,862	0.03%
2022/09/21	0	0.00	2	43.85	43.85	-2	7,700	-0.03%
2022/09/20	1.1	44.10	0	0.00	43.95	1.1	7,532	0.01%
2022/09/19	1	44.20	1.1	44.35	44.10	-0.1	7,403	0.00%
2022/09/16	8	44.51	1	44.60	44.20	7	7,316	0.10%
2022/09/15	1	44.80	1.2	44.61	44.85	-0.2	7,214	0.00%
2022/09/12	0	0.00	1	43.95	44.10	-1	7,532	-0.01%
2022/09/08	1	43.80	6	43.95	44.05	-5	7,817	-0.06%
2022/09/07	2	43.75	0	43.75	43.75	2	7,844	0.03%
2022/09/06	0	0.00	3	42.82	43.45	-3	7,791	-0.04%
2022/09/02	2	42.28	0	0.00	42.30	2	7,556	0.03%
2022/09/01	1	42.55	0	0.00	42.35	1	7,540	0.01%
2022/08/30	1	42.45	0	0.00	42.45	1	7,379	0.01%
2022/08/29	0	0.00	2	42.45	42.45	-2	7,381	-0.03%
2022/08/26	2	42.75	0	0.00	42.80	2	7,366	0.03%
2022/08/25	2	42.35	0	0.00	42.65	2	7,355	0.03%
2022/08/22	0	0.00	0.6	42.60	42.75	-0.6	7,368	-0.01%
2022/08/11	0	0.00	1	41.80	42.25	-1	7,283	-0.01%
2022/08/10	2	40.95	0	0.00	41.00	2	7,214	0.03%
2022/08/09	1	41.10	0	0.00	41.25	1	7,231	0.01%
2022/08/08	2	40.85	1	41.00	40.90	1	7,270	0.01%
2022/08/03	1	41.25	2	41.20	41.45	-1	7,299	-0.01%
2022/08/02	1.1	41.10	0	0.00	41.40	1.1	7,281	0.02%
2022/08/01	0	0.00	30	41.35	41.35	-30	7,234	-0.41%
2022/07/29	2	40.93	0	0.00	41.45	2	7,210	0.03%
2022/07/28	3.1	40.39	2	40.38	40.50	1.1	7,044	0.02%
2022/07/27	5.2	44.42	0	0.00	44.45	5.2	6,806	0.08%
2022/07/26	6	44.50	0	0.00	44.65	6	6,605	0.09%
2022/07/25	2	44.80	0	0.00	44.90	2	6,528	0.03%
2022/07/22	2	44.50	0	0.00	44.85	2	6,469	0.03%
2022/07/21	1	44.15	0	0.00	44.50	1	6,390	0.02%
2022/07/19	0	0.00	3	44.43	44.10	-3	6,176	-0.05%
2022/07/18	0	0.00	1	43.50	43.95	-1	6,026	-0.02%
2022/07/15	5	43.00	0	0.00	43.00	5	5,991	0.08%
2022/07/14	0	44.15	0	0.00	44.15	0	5,924	0.00%
2022/07/12	1	43.70	0	0.00	43.70	1	5,875	0.02%
2022/07/08	1	43.70	0	0.00	43.85	1	5,876	0.02%
2022/07/07	1.2	43.84	0	0.00	43.85	1.2	5,874	0.02%
2022/07/06	0	0.00	2	44.00	44.10	-2	5,892	-0.03%
2022/07/05	2	44.25	0	0.00	44.30	2	5,883	0.03%
2022/07/04	2	43.85	0	0.00	43.90	2	5,812	0.03%
2022/07/01	1	44.05	0	0.00	44.20	1	5,772	0.02%
2022/06/30	1	43.60	0	0.00	43.80	1	5,702	0.02%
2022/06/29	0	0.00	0.4	43.80	43.70	-0.4	5,685	-0.01%
2022/06/27	1	44.05	0.6	44.00	44.00	0.4	5,730	0.01%
2022/06/24	2	43.20	2	43.65	43.60	0	5,706	0.00%
2022/06/23	1	42.70	0	0.00	42.95	1	5,696	0.02%
2022/06/22	0	0.00	2	43.25	43.60	-2	5,547	-0.04%
2022/06/21	1	42.95	0	0.00	43.05	1	5,378	0.02%
2022/06/20	3	42.52	0	0.00	42.40	3	5,189	0.06%
2022/06/17	1.3	42.52	0	0.00	43.45	1.3	4,975	0.03%
2022/06/16	2.1	43.35	0	0.00	43.10	2.1	4,694	0.04%
2022/06/15	2.8	43.56	0	0.00	43.30	2.8	4,782	0.06%
2022/06/14	1	43.60	0	0.00	43.65	1	4,824	0.02%
2022/06/13	3.3	43.67	4	43.65	43.70	-0.7	4,849	-0.01%
2022/06/09	1	44.30	0	0.00	44.65	1	4,884	0.02%
2022/06/07	2	44.33	0	0.00	44.20	2	4,936	0.04%
2022/06/02	5	44.45	0	0.00	44.40	5	5,039	0.10%
2022/05/30	1	45.45	0	0.00	45.50	1	5,005	0.02%
2022/05/26	4	44.90	0	0.00	44.50	4	5,028	0.08%
2022/05/24	1	44.35	1	44.40	44.00	0	5,152	0.00%
2022/05/23	0	0.00	2	44.15	44.40	-2	5,157	-0.04%
2022/05/20	1	43.85	0	0.00	44.00	1	5,149	0.02%
2022/05/19	10	43.61	3	43.75	43.65	7	5,152	0.14%
2022/05/17	2	44.85	0	0.00	44.75	2	5,056	0.04%
2022/05/13	2	45.05	0	0.00	45.05	2	5,021	0.04%
2022/05/12	1.1	44.65	77	44.85	44.40	-75.9	5,005	-1.52%
2022/05/11	1	45.55	5	45.80	45.30	-4	4,990	-0.08%
2022/05/10	1	46.15	0	0.00	46.15	1	4,974	0.02%
2022/05/04	3	47.20	0	0.00	47.45	3	5,089	0.06%
2022/04/29	0	0.00	2	48.05	48.10	-2	5,185	-0.04%
2022/04/28	0	0.00	20	47.70	48.00	-20	5,155	-0.39%
2022/04/26	0	0.00	1	47.15	47.20	-1	5,005	-0.02%
2022/04/22	1	47.25	0	0.00	47.55	1	4,970	0.02%
2022/04/18	0.1	46.50	5	46.45	46.55	-4.9	4,870	-0.10%
2022/04/15	1	46.75	0	0.00	46.90	1	4,815	0.02%
2022/04/13	0	0.00	5	47.45	47.50	-5	4,793	-0.10%
2022/04/12	1	47.50	23	47.44	47.20	-22	4,759	-0.46%
2022/04/11	2	47.65	0	0.00	47.60	2	4,721	0.04%
2022/04/08	1	47.80	2	47.90	47.80	-1	4,698	-0.02%
2022/04/07	2	48.10	1.5	48.10	47.95	0.5	4,687	0.01%
2022/04/06	0	0.00	1	48.45	48.45	-1	4,635	-0.02%
2022/04/01	0	0.00	6.4	48.11	48.00	-6.4	4,572	-0.14%
2022/03/31	2	48.60	0	0.00	48.60	2	4,523	0.04%
2022/03/30	1.1	48.49	20	48.45	48.50	-18.9	4,484	-0.42%
2022/03/29	0	0.00	0.5	48.40	48.40	-0.5	4,595	-0.01%
2022/03/28	0	47.95	1.9	48.18	48.10	-1.9	4,740	-0.04%
2022/03/25	2	48.18	1	48.25	48.25	1	4,870	0.02%
2022/03/24	0	0.00	3	48.35	48.45	-3	5,077	-0.06%
2022/03/22	1	48.05	0	0.00	48.30	1	5,665	0.02%
2022/03/21	6	48.16	1	48.20	48.25	5	5,666	0.09%
2022/03/18	2.1	48.02	4	48.10	47.90	-1.9	5,639	-0.03%
2022/03/17	0.5	47.76	13	47.95	48.00	-12.5	5,546	-0.22%
2022/03/16	2	47.60	14	47.25	47.60	-12	5,446	-0.22%
2022/03/15	2	46.98	2	47.05	47.30	0	5,432	0.00%
2022/03/14	4	47.01	1	46.90	47.20	3	5,397	0.06%
2022/03/10	30	46.30	5	46.45	46.45	25	5,401	0.46%
2022/03/08	9.3	44.94	0	0.00	44.85	9.3	5,397	0.17%
2022/03/07	1.3	45.13	0	0.00	45.50	1.3	5,444	0.02%
2022/03/04	0.1	45.95	0	0.00	46.00	0.1	5,677	0.00%
2022/03/03	0	0.00	2	46.15	46.20	-2	5,775	-0.03%
2022/02/25	0	0.00	22	45.30	45.10	-22	6,461	-0.34%
2022/02/24	5	45.44	7	45.40	45.55	-2	6,645	-0.03%
2022/02/23	1	45.75	0	0.00	45.90	1	6,620	0.02%
2022/02/21	5	45.70	0	0.00	45.95	5	6,681	0.07%
2022/02/18	0	0.00	0.4	45.40	45.75	-0.4	6,713	-0.01%
2022/02/17	0	0.00	3.4	45.59	45.70	-3.4	6,763	-0.05%
2022/02/16	0	0.00	1	45.40	45.40	-1	6,800	-0.01%
2022/02/15	0	0.00	2	45.15	45.00	-2	6,848	-0.03%
2022/02/14	2	45.05	0	0.00	45.30	2	6,887	0.03%
2022/02/11	0	0.00	2	45.25	45.50	-2	6,892	-0.03%
2022/02/10	2	45.20	1	45.15	45.30	1	6,861	0.01%
2022/02/07	2	44.55	0	0.00	44.80	2	6,799	0.03%
2022/01/26	0	0.00	2	44.35	44.20	-2	6,712	-0.03%
2022/01/25	2.8	44.04	18	44.03	44.15	-15.2	6,725	-0.23%
2022/01/21	1	44.25	1	44.35	44.50	0	6,705	0.00%
2022/01/19	1	44.35	1.1	44.55	44.40	-0.1	6,741	0.00%
2022/01/17	0.1	44.55	0	0.00	44.40	0.1	6,779	0.00%
2022/01/14	0	0.00	1	44.50	44.60	-1	6,841	-0.01%
2022/01/13	1	44.55	0	0.00	44.40	1	6,928	0.01%
2022/01/12	0	0.00	16	44.25	44.40	-16	6,982	-0.23%
2022/01/10	0	0.00	2	44.20	44.30	-2	7,035	-0.03%
2022/01/07	0.1	44.20	0	0.00	44.30	0.1	7,076	0.00%
2022/01/05	0	0.00	2	43.73	43.90	-2	7,110	-0.03%
2022/01/04	1.1	43.71	0	0.00	43.80	1.1	7,165	0.01%
2022/01/03	1	44.25	0	0.00	44.00	1	7,163	0.01%
2021/12/30	0	0.00	1	44.25	44.30	-1	7,237	-0.01%
2021/12/29	0	44.20	0	0.00	44.25	0	7,342	0.00%
2021/12/28	0.1	44.16	0	0.00	44.20	0.1	7,408	0.00%
2021/12/24	1	44.20	0	0.00	44.25	1	7,594	0.01%
2021/12/23	1	44.15	0	0.00	44.30	1	7,666	0.01%
2021/12/22	4	43.99	3	44.08	43.90	1	7,640	0.01%
2021/12/20	12.1	43.62	0	0.00	43.40	12.1	7,443	0.16%
2021/12/17	1	43.00	1	42.95	42.95	0	7,317	0.00%
2021/12/16	4	42.98	0	0.00	42.95	4	6,964	0.06%
2021/12/15	0	0.00	25	43.44	43.40	-25	7,026	-0.36%
2021/12/14	1	43.10	0	0.00	43.05	1	7,593	0.01%
2021/12/13	4	43.00	0	0.00	43.00	4	7,641	0.05%
2021/12/10	1	43.30	0	0.00	43.45	1	7,685	0.01%
2021/12/09	0.1	43.50	0	0.00	43.50	0.1	7,821	0.00%
2021/12/08	2	43.45	0	0.00	43.50	2	7,912	0.03%
2021/12/06	0	0.00	8.5	42.68	43.15	-8.5	7,900	-0.11%
2021/12/03	5	42.65	1	42.65	42.75	4	7,906	0.05%
2021/12/02	25	42.15	0	0.00	42.40	25	7,916	0.32%
2021/12/01	6.1	42.14	6	42.45	42.35	0.1	7,893	0.00%
2021/11/30	19.2	42.63	10	42.70	42.00	9.2	7,801	0.12%
2021/11/29	1	42.05	33	42.47	42.45	-32	7,648	-0.42%
2021/11/26	13	42.15	0	0.00	42.25	13	7,690	0.17%
2021/11/25	35.3	42.37	53	42.58	42.35	-17.7	7,640	-0.23%
2021/11/24	6.1	43.33	1	43.40	43.35	5.1	7,303	0.07%
2021/11/23	19.6	43.84	0	0.00	44.10	19.6	7,119	0.27%
2021/11/22	3.1	44.72	0	0.00	44.70	3.1	6,948	0.04%
2021/11/18	2	44.60	0	0.00	44.70	2	6,995	0.03%
2021/11/17	1.1	44.91	0	0.00	44.90	1.1	6,971	0.02%
2021/11/16	8	45.06	2	45.03	45.10	6	7,035	0.09%
2021/11/15	4	45.53	0	0.00	45.25	4	7,160	0.06%
2021/11/12	0	0.00	1	45.55	45.55	-1	7,296	-0.01%
2021/11/11	2	45.15	1	45.05	45.30	1	7,452	0.01%
2021/11/03	1	44.40	0	0.00	44.50	1	8,274	0.01%
2021/11/02	0.1	44.55	0	0.00	44.50	0.1	8,560	0.00%
2021/11/01	1	44.10	10	44.25	44.20	-9	9,889	-0.09%
2021/10/29	1	44.25	0	0.00	44.30	1	10,272	0.01%
2021/10/28	0	0.00	0	44.50	44.35	0	10,635	0.00%
2021/10/27	3	44.32	9	44.32	44.30	-6	10,946	-0.05%
2021/10/26	1	44.55	1	44.65	44.50	0	11,126	0.00%
2021/10/25	2	44.68	0	0.00	44.60	2	11,240	0.02%
2021/10/22	1	44.85	0	0.00	44.85	1	11,524	0.01%
2021/10/20	0.1	44.85	1	44.95	44.75	-1	11,540	-0.01%
2021/10/19	1	45.06	127	45.05	45.15	-126	11,564	-1.09%	大賣/鉅額交易
2021/10/15	2.2	45.45	0	0.00	45.50	2.2	11,647	0.02%
2021/10/14	1	45.25	0	0.00	45.35	1	11,653	0.01%
2021/10/13	0	45.45	2	45.50	45.40	-2	11,712	-0.02%
2021/10/12	2	45.48	2	45.20	45.45	0	11,714	0.00%
2021/10/08	1	45.75	1	45.85	45.85	0	11,754	0.00%
2021/10/07	0	0.00	2	45.75	45.80	-2	11,867	-0.02%
2021/10/06	3	45.50	5	45.52	45.65	-2	11,943	-0.02%
2021/10/05	1	45.20	1	45.20	45.30	0	11,992	0.00%
2021/10/04	3	45.47	1	45.36	45.45	2	12,199	0.02%
2021/10/01	2.3	45.19	12	45.20	45.35	-9.8	12,505	-0.08%
2021/09/30	0	0.00	3	45.65	45.60	-3	12,648	-0.02%
2021/09/29	2	45.60	0	0.00	45.80	2	12,769	0.02%
2021/09/27	1	46.45	0.4	46.45	46.45	0.6	12,777	0.00%
2021/09/24	1	46.60	2	46.50	46.45	-1	12,781	-0.01%
2021/09/23	0.5	45.92	9	46.09	46.15	-8.6	12,802	-0.07%
2021/09/22	9	44.83	3	45.48	45.60	6	12,728	0.05%
2021/09/17	19	45.25	8	45.23	45.00	11	12,631	0.09%
2021/09/16	1	46.25	0	0.00	46.50	1	12,156	0.01%
2021/09/15	8	46.32	0	0.00	46.35	8	12,235	0.07%
2021/09/14	5	46.42	9	46.26	46.50	-4	12,364	-0.03%
2021/09/13	6	45.80	4	45.46	45.90	2	12,543	0.02%
2021/09/09	0	44.55	0	0.00	44.35	0	12,815	0.00%
2021/09/08	1	44.70	0	0.00	44.75	1	12,843	0.01%
2021/09/07	0	0.00	5	45.00	45.15	-5	12,851	-0.04%
2021/09/02	0	0.00	11	45.07	44.85	-11	12,909	-0.09%
2021/09/01	0	0.00	1	45.10	45.65	-1	12,873	-0.01%
2021/08/31	1	44.55	0	0.00	44.90	1	12,807	0.01%
2021/08/30	8	44.56	1	44.55	44.70	7	12,887	0.05%
2021/08/27	1	44.20	0	0.00	44.20	1	12,958	0.01%
2021/08/26	2	43.75	0.1	44.05	43.65	2	13,077	0.02%
2021/08/25	6	43.98	1	44.10	43.95	5	13,179	0.04%
2021/08/24	4	43.63	1	43.75	43.80	3	13,181	0.02%
2021/08/23	1	43.90	0	0.00	43.60	1	13,450	0.01%
2021/08/20	1	43.30	1	43.10	43.00	0	13,560	0.00%
2021/08/19	8	43.48	3	43.62	43.35	5	13,576	0.04%
2021/08/18	2	43.53	0	0.00	44.10	2	13,481	0.01%
2021/08/17	8	43.88	0	0.00	43.75	8	13,358	0.06%
2021/08/16	5.1	44.83	2	44.60	44.60	3.1	13,185	0.02%
2021/08/13	7	45.61	7	45.60	45.60	0	13,220	0.00%
2021/08/12	5.8	45.73	0	0.00	45.75	5.8	13,236	0.04%
2021/08/11	10	45.25	8	45.29	45.60	2	13,278	0.02%
2021/08/10	5	45.54	3	45.63	45.55	2	13,322	0.02%
2021/08/09	13.1	45.44	7	45.51	45.85	6.1	13,401	0.05%
2021/08/06	6.1	46.12	1	46.05	46.05	5.1	13,317	0.04%
2021/08/05	85.2	46.34	11	46.30	46.35	74.2	13,269	0.56%
2021/08/04	22.1	51.95	2	52.10	51.90	20.1	12,479	0.16%
2021/08/03	9.3	51.95	1	52.00	52.10	8.3	12,408	0.07%
2021/08/02	7	51.73	0	0.00	51.80	7	12,169	0.06%
2021/07/30	3	51.93	0	0.00	51.80	3	11,948	0.03%
2021/07/29	5	52.10	1	52.40	52.40	4	11,920	0.03%
2021/07/28	10.1	52.14	4	52.58	52.10	6.1	11,887	0.05%
2021/07/27	3	53.00	0	0.00	53.00	3	11,895	0.03%
2021/07/26	106	53.50	2	53.40	53.10	104	11,977	0.87%	大買/鉅額交易
2021/07/23	100	52.80	0	0.00	52.80	100	12,029	0.83%
2021/07/22	2	52.20	0.1	52.40	52.20	1.9	12,113	0.02%
2021/07/16	0.1	51.90	2.3	51.90	52.00	-2.2	13,083	-0.02%
2021/07/15	3.1	51.91	0	52.00	51.90	3.1	13,526	0.02%
2021/07/14	0	0.00	1.1	52.58	52.50	-1.1	13,811	-0.01%
2021/07/13	1	52.40	0	0.00	52.60	1	13,914	0.01%
2021/07/09	2	52.50	1	52.70	52.80	1	14,021	0.01%
2021/07/08	2	52.60	8.3	52.80	53.00	-6.3	13,910	-0.05%
2021/07/07	2	51.50	13	51.61	51.70	-11	13,787	-0.08%
2021/07/06	1	50.90	0	0.00	51.00	1	13,683	0.01%
2021/07/02	0	0.00	1	50.70	50.50	-1	13,581	-0.01%
2021/06/30	1	51.00	0	0.00	50.70	1	13,613	0.01%
2021/06/29	5	50.70	0	0.00	50.70	5	13,670	0.04%
2021/06/28	0	0.00	8	50.93	50.90	-8	13,734	-0.06%
2021/06/25	7	50.74	0	50.60	50.60	7	13,714	0.05%
2021/06/24	2.2	50.45	2	50.50	50.30	0.2	13,678	0.00%
2021/06/23	2	50.35	0	0.00	50.50	2	13,718	0.01%
2021/06/22	1.2	50.83	1	51.20	50.80	0.2	13,538	0.00%
2021/06/21	2.9	49.97	3	50.10	50.00	-0.1	13,225	0.00%
2021/06/18	6	50.28	3.1	50.53	50.40	2.9	13,154	0.02%
2021/06/17	0	0.00	1	51.00	51.10	-1	13,078	-0.01%
2021/06/16	2	50.95	0	0.00	51.10	2	13,141	0.02%
2021/06/15	1.3	50.62	0	0.00	50.70	1.3	13,161	0.01%
2021/06/10	1	50.50	3	50.50	50.60	-2	13,104	-0.02%
2021/06/09	2	50.55	5	50.62	50.60	-3	13,056	-0.02%
2021/06/08	3	51.07	0	0.00	50.90	3	12,995	0.02%
2021/06/07	0	0.00	3	51.00	51.10	-3	12,983	-0.02%
2021/06/04	7	51.67	1	52.00	51.40	6	12,861	0.05%
2021/06/03	8	51.71	0	0.00	51.80	8	12,799	0.06%
2021/06/02	1	51.50	0	0.00	51.90	1	12,694	0.01%
2021/05/31	2	50.95	10	51.74	51.90	-8	12,498	-0.06%
2021/05/28	0	0.00	2	50.40	50.40	-2	12,277	-0.02%
2021/05/27	1	50.00	1	50.00	50.20	0	12,195	0.00%
2021/05/25	4	50.33	3	50.43	50.30	1	12,201	0.01%
2021/05/24	0	0.00	8	50.31	50.30	-8	12,192	-0.07%
2021/05/21	18	50.34	7	51.11	50.60	11	12,257	0.09%
2021/05/20	0	0.00	4	49.86	50.10	-4	12,231	-0.03%
2021/05/19	0	0.00	3	49.45	49.85	-3	12,225	-0.02%
2021/05/18	4	48.88	2	49.20	49.95	2	12,155	0.02%
2021/05/17	8	47.65	1	48.05	48.45	7	12,062	0.06%
2021/05/14	6	49.08	2	49.08	49.00	4	11,864	0.03%
2021/05/13	5	47.69	3	48.37	47.95	2	11,669	0.02%
2021/05/12	7	47.89	10	49.42	48.55	-3	11,431	-0.03%
2021/05/11	11.2	50.54	6	50.97	50.10	5.2	10,915	0.05%
2021/05/10	3	50.67	6	50.75	50.90	-3	10,572	-0.03%
2021/05/07	5	50.26	10	50.20	50.30	-5	10,486	-0.05%
2021/05/06	1	50.00	6	50.08	50.40	-5	10,473	-0.05%
2021/05/05	14	49.20	3.2	48.35	49.30	10.8	10,288	0.10%
2021/05/04	1	48.65	0	0.00	48.55	1	10,187	0.01%
2021/05/03	0	0.00	17	49.87	49.60	-17	9,910	-0.17%
2021/04/29	7	49.99	2	50.00	49.95	5	9,850	0.05%
2021/04/28	2	50.20	2	50.20	50.20	0	9,744	0.00%
2021/04/27	2	50.60	4	50.50	50.30	-2	9,655	-0.02%
2021/04/26	32	50.31	6	50.30	50.80	26	9,515	0.27%
2021/04/23	104	50.20	54	50.11	50.20	50	9,403	0.53%	大買/
2021/04/22	61	53.11	29	53.50	51.60	32	9,290	0.34%
2021/04/21	25	51.49	16.2	51.74	52.20	8.8	8,729	0.10%
2021/04/20	20	51.35	16.2	51.37	50.70	3.8	8,278	0.05%
2021/04/19	4	49.60	0	0.00	50.00	4	7,927	0.05%
2021/04/16	10	48.52	2.1	48.66	48.95	7.9	7,718	0.10%
2021/04/15	3	48.42	8	48.71	48.30	-5	7,601	-0.07%
2021/04/14	3	47.45	0	0.00	47.40	3	7,401	0.04%
2021/04/13	1	47.40	2	47.43	47.35	-1	7,295	-0.01%
2021/04/12	4	46.83	0	0.00	46.80	4	7,099	0.06%
2021/04/09	5	46.70	0	0.00	46.70	5	6,989	0.07%
2021/04/08	0	0.00	0.2	46.90	46.90	-0.2	6,896	0.00%
2021/04/07	0	0.00	2	46.90	47.00	-2	6,870	-0.03%
2021/04/01	1	47.80	5	47.30	47.10	-4	6,725	-0.06%
2021/03/31	0	0.00	2.2	47.22	47.80	-2.2	6,566	-0.03%
2021/03/30	0	0.00	1	46.80	46.80	-1	6,465	-0.02%
2021/03/29	5	46.68	0	0.00	46.80	5	6,422	0.08%
2021/03/26	13	46.56	5.5	46.40	46.50	7.5	6,376	0.12%
2021/03/25	0	0.00	1	45.80	46.00	-1	6,283	-0.02%
2021/03/22	4	45.35	1	45.55	45.80	3	6,406	0.05%
2021/03/18	0	0.00	2	44.60	44.35	-2	6,098	-0.03%
2021/03/16	0	0.00	1	44.05	44.05	-1	6,002	-0.02%
2021/03/15	10	43.85	1	44.15	43.75	9	6,023	0.15%
2021/03/12	0	0.00	1	43.75	43.90	-1	6,002	-0.02%
2021/03/10	1	43.90	0	0.00	43.75	1	6,056	0.02%
2021/03/09	1	43.85	0	0.00	43.90	1	6,065	0.02%
2021/03/05	0	0.00	2	43.15	43.15	-2	5,986	-0.03%
2021/03/02	1	42.50	0	0.00	42.50	1	6,027	0.02%
2021/02/26	3	42.63	0	0.00	42.65	3	5,967	0.05%
2021/02/25	3	43.25	1	43.20	43.30	2	5,802	0.03%
2021/02/24	0	0.00	2	43.08	43.00	-2	5,775	-0.03%
2021/02/23	0	0.00	0.2	43.00	43.00	-0.2	5,737	0.00%
2021/02/22	1	41.85	0	0.00	42.75	1	5,668	0.02%
2021/02/19	1	41.25	0	0.00	41.80	1	5,502	0.02%
2021/02/18	1	41.30	0.6	41.25	41.25	0.4	5,475	0.01%
2021/02/17	2	40.55	0	0.00	41.15	2	5,481	0.04%
2021/02/04	1	40.80	0	0.00	40.70	1	5,499	0.02%
2021/01/29	8	40.24	0	0.00	40.00	8	5,625	0.14%
2021/01/27	0	0.00	1	40.65	40.50	-1	5,512	-0.02%
2021/01/26	1	40.80	16	40.47	40.55	-15	5,524	-0.27%
2021/01/25	0	0.00	5	40.83	40.85	-5	5,507	-0.09%
2021/01/22	3	40.83	0	0.00	40.75	3	5,522	0.05%
2021/01/21	4	41.16	0	0.00	41.05	4	5,465	0.07%
2021/01/20	1	41.10	0	0.00	41.45	1	5,505	0.02%
2021/01/19	5	42.00	0	0.00	42.15	5	5,389	0.09%
2021/01/18	2	41.53	8	41.45	41.85	-6	5,371	-0.11%
2021/01/15	3	41.85	0	0.00	41.80	3	5,318	0.06%
2021/01/14	1	42.50	0	0.00	42.55	1	5,250	0.02%
2021/01/13	1	42.80	0	0.00	42.90	1	5,218	0.02%
2021/01/11	0	0.00	10	43.20	43.25	-10	5,241	-0.19%
2021/01/06	5	42.98	2	43.15	43.15	3	5,240	0.06%
2021/01/05	0	0.00	2	42.90	43.00	-2	5,213	-0.04%
2021/01/04	1	43.00	3	43.10	43.00	-2	5,242	-0.04%
2020/12/31	0	0.00	30	43.45	43.20	-30	5,242	-0.57%
2020/12/29	1	43.15	0	0.00	43.20	1	5,246	0.02%
2020/12/28	0	0.00	2.1	42.98	43.05	-2.1	5,247	-0.04%
2020/12/24	1	42.35	0	0.00	42.30	1	5,243	0.02%
2020/12/23	5	42.25	0	0.00	42.25	5	5,206	0.10%
2020/12/22	2	42.85	0	0.00	42.70	2	5,163	0.04%
2020/12/21	2	42.78	0	0.00	43.05	2	5,223	0.04%
2020/12/18	1	42.65	0	0.00	42.50	1	5,168	0.02%
2020/12/17	1	42.85	0	0.00	42.80	1	5,127	0.02%
2020/12/15	1	42.70	0	0.00	42.95	1	5,081	0.02%
2020/12/14	5	42.85	0	0.00	42.80	5	5,079	0.10%
2020/12/11	0	0.00	3.2	43.53	43.10	-3.2	5,063	-0.06%
2020/12/07	0	0.00	5	44.08	44.15	-5	5,056	-0.10%
2020/12/04	2	44.05	0	0.00	43.95	2	5,006	0.04%
2020/12/03	2	43.58	7.1	43.61	43.60	-5.1	4,959	-0.10%
2020/12/02	5	43.35	0	0.00	43.25	5	4,938	0.10%
2020/12/01	0	0.00	5	43.40	43.30	-5	4,945	-0.10%
2020/11/26	1	43.70	0	0.00	44.00	1	5,023	0.02%
2020/11/24	1.1	44.13	2	44.15	43.75	-0.9	5,153	-0.02%
2020/11/20	3	44.13	1	43.95	44.10	2	5,174	0.04%
2020/11/19	0	0.00	3.5	44.19	44.25	-3.5	5,208	-0.07%
2020/11/18	1	44.45	0	0.00	44.50	1	5,247	0.02%
2020/11/16	0	0.00	1	44.00	43.95	-1	5,341	-0.02%
2020/11/13	1	43.35	1	43.65	43.70	0	5,425	0.00%
2020/11/12	0	0.00	2	43.50	43.70	-2	5,598	-0.04%
2020/11/11	0	0.00	5	43.37	43.65	-5	5,728	-0.09%
2020/11/06	3	41.87	0	0.00	41.85	3	5,732	0.05%
2020/11/04	0	0.00	1	41.90	42.20	-1	5,803	-0.02%
2020/11/02	0	0.00	3	41.67	41.75	-3	5,897	-0.05%
2020/10/30	0	0.00	7	41.25	41.15	-7	6,007	-0.12%
2020/10/29	1	41.00	0	0.00	41.00	1	6,036	0.02%
2020/10/28	0	0.00	8	41.89	41.90	-8	6,086	-0.13%
2020/10/27	0	0.00	1	41.35	41.25	-1	6,134	-0.02%
2020/10/23	2	41.15	0	0.00	41.10	2	6,434	0.03%
2020/10/22	0	0.00	1	41.60	41.45	-1	6,588	-0.02%
2020/10/20	0	0.00	6	40.90	40.80	-6	6,693	-0.09%
2020/10/19	1	40.90	7	41.23	41.00	-6	7,223	-0.08%
2020/10/16	1	40.65	0	0.00	40.55	1	7,492	0.01%
2020/10/15	1	40.40	0	0.00	40.40	1	7,855	0.01%
2020/10/14	5	40.35	0.5	40.40	40.30	4.5	8,023	0.06%
2020/10/13	3	40.40	0	0.00	40.55	3	8,126	0.04%
2020/10/08	2	41.33	0	0.00	41.10	2	8,409	0.02%
2020/10/07	4	41.20	3	41.40	41.20	1	8,492	0.01%
2020/10/06	0	0.00	5	41.78	41.80	-5	8,616	-0.06%
2020/10/05	4	41.20	0	0.00	41.15	4	8,728	0.05%
2020/09/30	3	41.55	4	41.60	41.50	-1	8,892	-0.01%
2020/09/29	5	41.36	0	0.00	41.35	5	9,023	0.06%
2020/09/28	2	40.83	0	0.00	41.40	2	9,145	0.02%
2020/09/25	0	0.00	2	40.80	40.80	-2	9,246	-0.02%
2020/09/24	0.7	40.40	6	40.59	40.20	-5.3	9,298	-0.06%
2020/09/23	0	0.00	14	41.24	41.30	-14	9,321	-0.15%
2020/09/22	0	0.00	5	41.70	41.50	-5	9,410	-0.05%
2020/09/21	4	41.90	0	0.00	41.90	4	9,474	0.04%
2020/09/17	3.1	42.60	0	0.00	42.40	3.1	9,619	0.03%
2020/09/16	0	0.00	1	42.80	42.80	-1	9,691	-0.01%
2020/09/15	0	0.00	0	42.70	42.70	0	9,731	0.00%
2020/09/14	0	0.00	1	42.45	42.90	-1	9,983	-0.01%
2020/09/10	0	0.00	1.1	42.55	42.60	-1.1	10,141	-0.01%
2020/09/09	0	0.00	4	42.40	42.60	-4	10,222	-0.04%
2020/09/08	20	42.65	1	42.60	42.35	19	10,239	0.19%
2020/09/07	0	0.00	1	42.20	42.30	-1	10,295	-0.01%
2020/09/03	2	42.08	12.2	42.01	41.75	-10.2	10,357	-0.10%
2020/09/02	4	41.39	1	41.60	41.60	3	10,356	0.03%
2020/09/01	1	42.10	8	42.09	42.00	-7	10,269	-0.07%
2020/08/28	1	42.60	1	42.30	42.45	0	10,255	0.00%
2020/08/26	1	43.00	1	42.85	42.85	0	10,358	0.00%
2020/08/25	0	0.00	1	43.50	43.35	-1	10,359	-0.01%
2020/08/21	1	43.30	1	43.35	43.40	0	10,375	0.00%
2020/08/20	0	0.00	1	42.45	42.25	-1	10,332	-0.01%
2020/08/19	4	43.63	1	43.30	43.15	3	10,235	0.03%
2020/08/18	0	0.00	8	43.18	43.30	-8	10,122	-0.08%
2020/08/14	15	41.57	2	41.40	41.50	13	9,800	0.13%
2020/08/12	4	40.78	2	40.88	40.75	2	9,859	0.02%
2020/08/11	1	41.00	2	40.95	40.95	-1	9,856	-0.01%
2020/08/10	1	41.05	0	0.00	41.20	1	9,901	0.01%
2020/08/07	3	41.15	4	41.10	41.05	-1	9,923	-0.01%
2020/08/05	2	40.88	0	0.00	40.85	2	9,848	0.02%
2020/08/04	8	40.34	0	0.00	40.45	8	9,789	0.08%
2020/08/03	4	40.00	0	0.00	40.00	4	9,814	0.04%
2020/07/31	4	40.00	0	0.00	39.95	4	9,749	0.04%
2020/07/30	12	39.72	4	39.60	40.00	8	9,681	0.08%
2020/07/29	7	39.76	400	39.60	39.65	-393	9,649	-4.07%	大賣/鉅額交易
2020/07/28	7	40.05	3	40.25	39.80	4	9,557	0.04%
2020/07/27	3	40.67	2	41.15	40.70	1	9,504	0.01%
2020/07/24	2	41.85	3	42.25	41.85	-1	9,416	-0.01%
2020/07/23	39	42.04	2	41.98	41.90	37	9,392	0.39%
2020/07/22	10	46.35	1	46.20	46.30	9	8,867	0.10%
2020/07/21	7	46.19	3	46.30	46.45	4	8,589	0.05%
2020/07/17	2	45.58	0	0.00	45.30	2	8,183	0.02%
2020/07/16	12	45.76	2	45.95	45.40	10	8,127	0.12%
2020/07/15	4	46.55	0	0.00	46.40	4	7,954	0.05%
2020/07/14	1	46.60	0	0.00	46.50	1	7,886	0.01%
2020/07/13	1	46.50	6	46.57	46.40	-5	7,835	-0.06%
2020/07/10	3	46.30	34	46.46	46.30	-31	7,797	-0.40%
2020/07/09	3	46.30	6	46.52	46.05	-3	7,768	-0.04%
2020/07/08	4	45.70	15	45.85	45.80	-11	7,614	-0.14%
2020/07/07	15	45.79	3	45.80	45.75	12	7,485	0.16%
2020/07/06	0	0.00	6	45.53	45.60	-6	7,467	-0.08%
2020/07/03	0	0.00	6	44.82	45.00	-6	7,630	-0.08%
2020/07/02	1	44.55	0	0.00	44.50	1	7,713	0.01%
2020/07/01	405	44.00	0	0.00	44.10	405	7,680	5.27%	大買/鉅額交易
2020/06/29	7	43.27	0	0.00	43.25	7	7,673	0.09%
2020/06/24	6	43.47	3	43.55	43.45	3	7,611	0.04%
2020/06/23	1	43.20	0	0.00	43.25	1	7,624	0.01%
2020/06/19	3	43.00	0	0.00	43.45	3	7,656	0.04%
2020/06/17	5	43.38	0	0.00	43.40	5	7,581	0.07%
2020/06/16	1	43.55	1	43.80	43.90	0	7,626	0.00%
2020/06/15	0	0.00	12	43.82	43.60	-12	7,802	-0.15%
2020/06/12	1	43.95	1	43.61	44.05	0	7,882	0.00%
2020/06/09	3	44.93	0	0.00	44.85	3	8,391	0.04%
2020/06/08	1	45.15	1	45.15	45.15	0	8,503	0.00%
2020/06/04	3	44.95	0	0.00	44.70	3	8,734	0.03%
2020/06/03	0	0.00	3	45.20	45.20	-3	8,776	-0.03%
2020/06/02	1	44.35	3	44.40	44.40	-2	8,730	-0.02%
2020/06/01	0	0.00	4	44.16	44.10	-4	8,719	-0.05%
2020/05/28	1	43.40	0	0.00	43.25	1	8,961	0.01%
2020/05/27	5	43.89	0	0.00	43.70	5	9,102	0.05%
2020/05/26	0	0.00	4	44.34	44.20	-4	9,195	-0.04%
2020/05/22	1	43.85	0	0.00	43.90	1	9,573	0.01%
2020/05/21	0	0.00	20	43.90	44.00	-20	9,627	-0.21%
2020/05/20	0	0.00	1	44.00	43.90	-1	9,652	-0.01%
2020/05/19	1	43.90	2	43.98	44.05	-1	9,682	-0.01%
2020/05/18	3	43.07	6	43.72	43.60	-3	9,637	-0.03%
2020/05/15	3	43.75	1	44.05	43.95	2	9,604	0.02%
2020/05/14	2	43.75	2	43.80	43.80	0	9,578	0.00%
2020/05/12	1	44.40	0	0.00	44.20	1	9,677	0.01%
2020/05/11	5	44.50	6	44.70	44.50	-1	9,678	-0.01%
2020/05/08	31	44.05	0	0.00	44.00	31	9,653	0.32%
2020/05/06	3	43.70	19	43.65	43.45	-16	9,674	-0.17%
2020/05/05	1	43.55	0	0.00	43.80	1	9,701	0.01%
2020/05/04	1	42.00	0	0.00	43.05	1	9,786	0.01%
2020/04/30	30	43.60	1	43.50	43.90	29	9,867	0.29%
2020/04/29	2	42.88	4.1	42.76	42.95	-2.1	9,944	-0.02%
2020/04/28	4	42.18	0	0.00	42.05	4	10,132	0.04%
2020/04/23	1	41.70	0	0.00	41.60	1	10,479	0.01%
2020/04/22	1	41.75	0	0.00	41.55	1	10,401	0.01%
2020/04/20	16	43.54	1	43.45	43.35	15	10,376	0.14%
2020/04/17	2	43.03	0	0.00	43.50	2	10,436	0.02%
2020/04/16	10	43.33	1	42.95	43.25	9	10,348	0.09%
2020/04/15	0	0.00	2	42.98	43.35	-2	10,336	-0.02%
2020/04/14	0	0.00	1	42.85	42.70	-1	10,303	-0.01%
2020/04/13	0	0.00	7	41.76	41.90	-7	10,296	-0.07%
2020/04/10	2	41.85	0	0.00	42.15	2	10,379	0.02%
2020/04/09	5	41.90	3	41.45	42.00	2	10,474	0.02%
2020/04/08	1	40.90	0	0.00	42.00	1	10,466	0.01%
2020/04/07	7	39.76	4	39.89	39.90	3	10,282	0.03%
2020/04/06	0	0.00	1	38.50	39.05	-1	10,324	-0.01%
2020/04/01	6	38.69	0	0.00	38.60	6	10,306	0.06%
2020/03/31	10	39.45	0	0.00	39.40	10	10,241	0.10%
2020/03/30	3	38.22	3	39.27	39.10	0	10,235	0.00%
2020/03/27	2	38.95	0	0.00	38.70	2	10,350	0.02%
2020/03/26	11	38.99	0	0.00	38.80	11	10,427	0.11%
2020/03/24	8	39.50	7	39.19	39.00	1	10,621	0.01%
2020/03/23	2	37.05	4	38.63	38.10	-2	10,554	-0.02%
2020/03/20	3	38.08	2	38.50	39.20	1	10,520	0.01%
2020/03/19	5	35.50	1	36.05	35.65	4	10,417	0.04%
2020/03/18	12	38.01	6	37.50	37.50	6	10,315	0.06%
2020/03/17	0	0.00	7	39.40	38.25	-7	10,372	-0.07%
2020/03/16	2	39.90	0	0.00	39.80	2	10,261	0.02%
2020/03/13	2	39.78	1	40.35	41.00	1	10,129	0.01%
2020/03/12	6	41.60	0	0.00	41.40	6	9,965	0.06%
2020/03/11	4	42.00	6	43.07	42.55	-2	9,859	-0.02%
2020/03/10	17	42.12	0	0.00	42.00	17	9,779	0.17%
2020/03/09	10	43.30	0	0.00	43.20	10	9,659	0.10%
2020/03/05	0	0.00	1	43.55	43.55	-1	9,738	-0.01%
2020/03/03	16	43.86	16	43.10	43.10	0	9,770	0.00%
2020/03/02	11	43.34	11	44.04	43.90	0	9,544	0.00%
2020/02/27	4	44.29	3	44.35	44.35	1	9,596	0.01%
2020/02/26	6	43.95	3	44.30	44.30	3	9,576	0.03%
2020/02/25	12	44.99	6	44.85	44.85	6	9,458	0.06%
2020/02/24	1	45.85	0	0.00	46.15	1	9,339	0.01%
2020/02/21	7	45.50	2	46.25	46.25	5	9,573	0.05%
2020/02/20	7	46.74	4	46.15	46.15	3	9,598	0.03%
2020/02/19	2	47.35	1	47.35	47.20	1	9,635	0.01%
2020/02/18	2	46.60	2	47.00	47.35	0	9,871	0.00%
2020/02/17	2	46.40	3	46.83	46.95	-1	9,952	-0.01%
2020/02/14	2	46.25	2	46.85	46.95	0	9,959	0.00%
2020/02/13	2	45.95	4.1	46.30	46.45	-2.1	9,912	-0.02%
2020/02/12	1	45.95	0	0.00	46.10	1	9,876	0.01%
2020/02/10	0	0.00	14	46.00	45.80	-14	9,865	-0.14%
2020/02/07	0	0.00	2	45.40	45.80	-2	9,872	-0.02%
2020/02/05	10	45.30	1.6	45.29	45.10	8.4	9,833	0.09%
2020/02/04	1	44.70	0	0.00	45.50	1	9,720	0.01%
2020/01/30	22	46.07	20	46.40	44.90	2	9,480	0.02%
2020/01/20	0	0.00	6	48.71	48.70	-6	9,068	-0.07%
2020/01/17	0	0.00	2	48.60	48.85	-2	9,088	-0.02%
2020/01/16	1	48.40	0	0.00	48.50	1	9,115	0.01%
2020/01/15	3	48.60	0	0.00	48.50	3	9,122	0.03%
2020/01/14	5	48.86	3	49.00	49.00	2	9,127	0.02%
2020/01/09	0	0.00	26	48.95	48.95	-26	9,330	-0.28%
2020/01/08	0	0.00	2	48.40	48.55	-2	9,340	-0.02%
2020/01/07	2	48.05	2	48.35	48.35	0	9,292	0.00%
2020/01/06	5.3	48.19	16	48.15	48.30	-10.7	9,220	-0.12%
2020/01/03	4	48.68	3	48.80	48.80	1	9,166	0.01%
2020/01/02	3	48.88	14	48.92	48.90	-11	9,097	-0.12%
2019/12/30	2	48.65	14	48.37	48.15	-12	8,980	-0.13%
2019/12/27	2	47.23	0	0.00	47.70	2	8,848	0.02%
2019/12/26	1	47.15	2	47.25	47.30	-1	8,806	-0.01%
2019/12/25	2	47.15	0	0.00	47.25	2	8,788	0.02%
2019/12/24	3	47.88	1	47.60	47.60	2	8,717	0.02%
2019/12/23	0	0.00	3	47.70	48.15	-3	8,555	-0.04%
2019/12/20	0	0.00	1	47.80	47.80	-1	8,446	-0.01%
2019/12/18	3	47.70	0	0.00	47.95	3	8,241	0.04%
2019/12/17	5	47.25	1	47.65	47.65	4	8,245	0.05%
2019/12/16	4	47.41	0	0.00	47.15	4	8,209	0.05%
2019/12/12	1	46.80	1	47.20	47.45	0	8,048	0.00%
2019/12/11	0	0.00	7	46.85	46.80	-7	7,924	-0.09%
2019/12/09	1	46.25	0	0.00	46.35	1	7,881	0.01%
2019/12/06	0	0.00	1	46.25	46.45	-1	7,852	-0.01%
2019/12/03	0	0.00	30.1	46.10	46.00	-30.1	7,806	-0.39%
2019/11/29	31.4	45.69	0	0.00	45.45	31.4	7,722	0.41%
2019/11/27	0	0.00	1	46.15	46.45	-1	7,795	-0.01%
2019/11/25	1	46.05	1	46.15	46.15	0	7,539	0.00%
2019/11/22	1	46.10	1	46.20	46.45	0	7,549	0.00%
2019/11/21	0	0.00	15.2	46.09	46.15	-15.2	7,518	-0.20%
2019/11/20	1	46.10	32	46.02	46.20	-31	7,419	-0.42%
2019/11/18	20	45.00	0	0.00	44.85	20	7,071	0.28%
2019/11/15	5	43.83	11	44.39	44.75	-6	6,977	-0.09%
2019/11/14	1	43.40	0	0.00	43.30	1	6,850	0.01%
2019/11/12	3	42.85	0	0.00	42.80	3	6,997	0.04%
2019/11/07	0	0.00	1	43.00	43.15	-1	7,056	-0.01%
2019/11/05	0	0.00	0.5	43.45	43.45	-0.5	7,078	-0.01%
2019/11/04	4	43.26	0	0.00	43.50	4	7,109	0.06%
2019/10/31	2	43.23	1.1	43.27	43.05	0.9	7,196	0.01%
2019/10/30	34	42.91	30	43.50	43.35	4	7,130	0.06%
2019/10/23	1	43.70	0	0.00	43.75	1	7,298	0.01%
2019/10/22	2	44.25	0	0.00	44.15	2	7,586	0.03%
2019/10/21	0	0.00	1	44.25	44.20	-1	7,765	-0.01%
2019/10/18	1	43.75	4	43.70	43.50	-3	7,825	-0.04%
2019/10/17	1	43.30	0	0.00	43.40	1	7,793	0.01%
2019/10/16	1	42.70	0	0.00	42.75	1	7,753	0.01%
2019/10/14	0	0.00	1	42.75	42.90	-1	7,831	-0.01%
2019/10/07	1	42.25	0	0.00	42.40	1	8,461	0.01%
2019/10/04	1	42.00	0	0.00	42.05	1	8,578	0.01%
2019/10/02	4	42.69	0	0.00	42.70	4	8,608	0.05%
2019/10/01	1	43.00	0	0.00	43.25	1	8,644	0.01%
2019/09/27	1	43.30	0	0.00	43.30	1	8,663	0.01%
2019/09/25	1	43.05	0	0.00	43.25	1	8,789	0.01%
2019/09/24	4	43.16	0.1	43.30	43.30	3.9	8,733	0.05%
2019/09/23	2	43.40	0	0.00	43.15	2	8,802	0.02%
2019/09/19	1	43.70	0	0.00	43.60	1	8,840	0.01%
2019/09/12	1	43.80	1	44.20	43.80	0	8,903	0.00%
2019/09/11	2	43.60	0	0.00	43.65	2	8,937	0.02%
2019/09/10	7	44.83	7	45.00	43.85	0	8,897	0.00%
2019/09/09	0	0.00	1	44.35	44.50	-1	8,836	-0.01%
2019/09/05	3	44.20	0	0.00	44.05	3	8,838	0.03%
2019/09/03	0	0.00	6	44.23	44.30	-6	8,927	-0.07%
2019/09/02	1	43.60	3	43.40	43.65	-2	8,847	-0.02%
2019/08/29	0	0.00	9	42.30	42.15	-9	8,775	-0.10%
2019/08/27	1	41.75	0	0.00	41.75	1	8,907	0.01%
2019/08/21	2	42.20	0	0.00	42.05	2	9,188	0.02%
2019/08/16	1	42.60	0	0.00	42.70	1	9,224	0.01%
2019/08/15	11	41.84	3	42.00	41.80	8	9,144	0.09%
2019/08/14	4	40.88	0	0.00	41.35	4	9,127	0.04%
2019/08/12	7	40.83	0	0.00	41.00	7	9,418	0.07%
2019/08/08	4	40.66	0	0.00	41.20	4	9,680	0.04%
2019/08/06	4	40.43	0	0.00	40.65	4	9,668	0.04%
2019/08/05	3	40.90	0	0.00	41.20	3	9,598	0.03%
2019/08/02	3	41.00	0	0.00	41.00	3	9,556	0.03%
2019/08/01	12	41.49	0	0.00	41.40	12	9,485	0.13%
2019/07/29	1	42.10	1	42.15	42.15	0	9,330	0.00%
2019/07/26	0	0.00	220	42.09	42.25	-220	9,296	-2.37%	大賣/鉅額交易
2019/07/25	3	42.37	1	42.79	42.10	2	9,293	0.02%
2019/07/24	856	43.20	851	43.43	42.90	5	9,150	0.05%	大買/大賣/
2019/07/23	1	46.80	0	0.00	46.80	1	8,840	0.01%
2019/07/17	0	0.00	3	46.55	46.55	-3	8,465	-0.04%
2019/07/12	25	46.13	0	0.00	46.10	25	8,407	0.30%
2019/07/11	37	47.30	0	0.00	47.15	37	8,162	0.45%
2019/07/10	0	0.00	3	48.50	48.50	-3	7,895	-0.04%
2019/07/08	35	48.21	0	0.00	48.00	35	7,781	0.45%
2019/07/05	0	0.00	1	48.35	48.45	-1	7,877	-0.01%
2019/07/02	0	0.00	32	48.40	48.60	-32	7,954	-0.40%
2019/06/27	0	0.00	22.6	48.17	48.90	-22.6	8,111	-0.28%
2019/06/25	0	0.00	2.1	47.00	47.30	-2.1	8,220	-0.03%
2019/06/20	0	0.00	22	47.87	47.65	-22	8,506	-0.26%
2019/06/18	10	46.75	0	0.00	47.00	10	8,755	0.11%
2019/06/17	0	0.00	1	46.75	46.75	-1	8,778	-0.01%
2019/06/13	3	46.12	2	46.18	46.15	1	9,195	0.01%
2019/06/12	1	46.80	0	0.00	46.75	1	9,288	0.01%
2019/06/11	0	0.00	2	46.35	46.75	-2	9,272	-0.02%
2019/06/10	18	45.85	0.1	45.70	45.90	17.9	9,217	0.19%
2019/06/06	220	45.96	0	0.00	45.85	220	9,214	2.39%	大買/鉅額交易
2019/06/04	3	45.58	14	45.84	45.30	-11	9,153	-0.12%
2019/06/03	112	45.35	102	45.45	45.50	10	9,094	0.11%	大買/大賣/
2019/05/31	2	44.40	2	45.10	45.10	0	9,022	0.00%
2019/05/30	0	0.00	30	44.50	44.95	-30	8,920	-0.34%
2019/05/29	0	0.00	1	43.45	43.85	-1	8,859	-0.01%
2019/05/28	1	43.00	0	0.00	43.00	1	8,848	0.01%
2019/05/24	30	43.85	0	0.00	43.75	30	8,963	0.33%
2019/05/20	1	43.75	0	0.00	44.00	1	8,995	0.01%
2019/05/17	0	0.00	2	43.53	43.75	-2	8,910	-0.02%
2019/05/16	1,109	42.61	1,192	42.65	42.65	-83	8,716	-0.95%	大買/大賣/
2019/05/14	82	40.77	0	0.00	41.00	82	8,615	0.95%
2019/05/03	0	0.00	5	42.35	42.35	-5	9,044	-0.06%
2019/04/30	10	41.50	0	0.00	41.75	10	9,044	0.11%
2019/04/29	0	0.00	1	41.35	41.50	-1	9,114	-0.01%
2019/04/26	0	0.00	1	41.00	41.10	-1	9,178	-0.01%
2019/04/25	2	40.90	0	0.00	41.00	2	9,173	0.02%
2019/04/24	0	0.00	3	41.00	40.90	-3	9,213	-0.03%
2019/04/22	3	40.68	2	41.40	40.60	1	9,219	0.01%
2019/04/18	20	41.18	0	0.00	41.15	20	9,356	0.21%
2019/04/17	2	41.70	1	41.75	41.60	1	9,393	0.01%
2019/04/11	0	0.00	2.9	41.38	41.65	-2.9	9,363	-0.03%
2019/04/09	0	0.00	21	41.20	41.30	-21	9,145	-0.23%
2019/04/03	0	0.00	3	40.95	41.30	-3	9,000	-0.03%
2019/04/02	0	0.00	1	41.20	41.25	-1	8,939	-0.01%
2019/04/01	0	0.00	3	40.63	40.50	-3	8,800	-0.03%
2019/03/29	1	40.10	11	39.82	40.10	-10	8,582	-0.12%
2019/03/28	0	0.00	8	39.86	39.85	-8	8,537	-0.09%
2019/03/27	1	39.20	0	0.00	39.40	1	8,400	0.01%
2019/03/26	1	39.90	5	39.91	40.00	-4	8,306	-0.05%
2019/03/25	5	39.65	1	39.60	40.00	4	8,302	0.05%
2019/03/22	15	40.07	0	0.00	39.50	15	8,312	0.18%
2019/03/21	0	0.00	9	38.97	39.50	-9	8,244	-0.11%
2019/03/19	1	38.05	7	38.01	38.00	-6	8,033	-0.07%
2019/03/18	10	37.88	0	0.00	37.65	10	7,933	0.13%
2019/03/14	1	38.85	0	0.00	38.90	1	7,436	0.01%
2019/03/13	0	0.00	6	38.91	38.90	-6	7,467	-0.08%
2019/02/26	0	0.00	1	38.80	38.60	-1	8,290	-0.01%
2019/02/25	2	38.10	8	38.40	37.85	-6	8,173	-0.07%
2019/02/22	2	38.35	0	0.00	38.85	2	8,063	0.02%
2019/02/21	0	0.00	2	38.95	38.85	-2	8,021	-0.02%
2019/02/20	0	0.00	1	38.20	38.35	-1	7,926	-0.01%
2019/02/19	1	37.70	0	0.00	37.95	1	7,842	0.01%
2019/02/18	0	0.00	3	38.05	37.40	-3	7,891	-0.04%
2019/02/14	0.2	37.85	30	38.03	38.00	-29.8	7,890	-0.38%
2019/02/13	0.2	37.90	51	37.99	38.00	-50.8	7,854	-0.65%
2019/02/12	0	0.00	2	37.20	37.30	-2	7,742	-0.03%
2019/02/11	0	0.00	0.1	36.45	36.45	-0.1	7,717	0.00%
2019/01/30	0.1	36.25	2	36.45	36.45	-1.9	7,672	-0.02%
2019/01/29	2	35.58	0	0.00	36.00	2	7,644	0.03%
2019/01/23	2	35.85	2	35.68	36.00	0	8,101	0.00%
2019/01/22	12	35.75	0	0.00	35.80	12	8,201	0.15%
2019/01/21	10	35.80	0	0.00	36.15	10	8,631	0.12%
2019/01/18	0	0.00	2	35.80	36.15	-2	8,858	-0.02%
2019/01/17	10	35.20	0	0.00	35.70	10	8,937	0.11%
2019/01/16	0	0.00	2	35.35	35.50	-2	9,121	-0.02%
2019/01/15	11	34.90	0	0.00	35.05	11	9,394	0.12%
2019/01/14	12	34.79	0	0.00	35.05	12	9,407	0.13%
2019/01/11	0	0.00	27	36.00	36.00	-27	9,493	-0.28%
2019/01/10	0	0.00	10	35.53	35.60	-10	9,389	-0.11%
2019/01/09	0	0.00	20	35.15	35.25	-20	9,318	-0.21%
2019/01/07	0	0.00	11	34.83	34.85	-11	9,327	-0.12%
2019/01/03	0	0.00	15	33.99	33.90	-15	9,553	-0.16%
2019/01/02	2	34.25	2	33.90	33.80	0	9,679	0.00%
2018/12/28	0	0.00	50	34.10	33.95	-50	9,772	-0.51%
2018/12/22	0	0.00	1	34.45	34.45	-1	10,234	-0.01%
2018/12/20	0	0.00	20	34.70	34.30	-20	10,769	-0.19%
2018/12/18	0	0.00	3	34.72	34.40	-3	11,188	-0.03%
2018/12/17	0	0.00	26	34.62	34.80	-26	11,458	-0.23%
2018/12/14	0	0.00	5	33.95	34.00	-5	11,563	-0.04%
2018/12/13	0	0.00	1	33.50	33.50	-1	11,738	-0.01%
2018/12/11	10	32.90	8	32.96	32.95	2	11,928	0.02%
2018/12/10	1	33.00	0	0.00	33.00	1	12,208	0.01%
2018/12/07	0	0.00	1.3	33.47	33.50	-1.3	12,491	-0.01%
2018/12/06	11	33.42	2	33.30	33.15	9	12,755	0.07%
2018/12/05	19	33.22	11	33.57	33.80	8	13,258	0.06%
2018/12/04	50	33.57	0	0.00	33.85	50	13,328	0.38%
2018/12/03	4	34.33	22	34.05	34.50	-18	13,054	-0.14%
2018/11/30	0.1	33.55	1	33.10	33.70	-0.9	12,980	-0.01%
2018/11/29	6	32.95	0	0.00	32.65	6	12,808	0.05%
2018/11/28	0	0.00	4	32.83	33.05	-4	12,834	-0.03%
2018/11/27	7	32.06	2	32.15	32.30	5	12,886	0.04%
2018/11/23	1	32.50	0	0.00	32.55	1	13,101	0.01%
2018/11/22	5	32.75	0	0.00	32.60	5	13,267	0.04%
2018/11/21	23	32.84	0	0.00	33.00	23	13,322	0.17%
2018/11/20	13	33.48	0	0.00	33.25	13	13,395	0.10%
2018/11/19	8	33.56	8	34.00	33.65	0	13,400	0.00%
2018/11/16	12	33.86	0	0.00	33.95	12	13,464	0.09%
2018/11/15	13	33.30	0	0.00	33.40	13	13,415	0.10%
2018/11/14	9.1	33.43	0	0.00	33.50	9.1	13,387	0.07%
2018/11/13	3	33.20	1	33.55	33.70	2	13,394	0.01%
2018/11/09	16	32.98	0	0.00	33.05	16	13,652	0.12%
2018/11/08	3	33.68	1	33.80	33.60	2	13,827	0.01%
2018/11/07	2	33.30	0	0.00	33.70	2	14,194	0.01%
2018/11/06	60	32.60	1	32.40	32.40	59	14,257	0.41%
2018/11/05	41	33.00	1	33.00	32.45	40	14,236	0.28%
2018/11/02	1	34.10	4	34.35	34.10	-3	14,161	-0.02%
2018/11/01	0	0.00	2	33.30	33.30	-2	14,199	-0.01%
2018/10/31	2	32.33	1	32.20	32.75	1	14,010	0.01%
2018/10/30	5	31.20	4	31.48	31.70	1	13,873	0.01%
2018/10/29	2	31.05	0	0.00	30.75	2	13,814	0.01%
2018/10/26	9	32.33	0	0.00	32.10	9	13,497	0.07%
2018/10/25	0	0.00	1	33.15	33.50	-1	13,365	-0.01%
2018/10/24	27	33.97	1	33.40	33.55	26	13,288	0.20%
2018/10/23	4	34.39	1	34.40	34.00	3	13,176	0.02%
2018/10/22	0	0.00	1	36.40	36.35	-1	12,958	-0.01%
2018/10/19	3	36.33	6	36.45	36.25	-3	13,203	-0.02%
2018/10/18	1	37.30	0.3	37.40	37.40	0.7	13,155	0.01%
2018/10/17	3	37.65	0	0.00	37.55	3	13,315	0.02%
2018/10/16	0	0.00	1	37.85	37.90	-1	13,290	-0.01%
2018/10/15	12.1	38.18	0	0.00	38.10	12.1	13,344	0.09%
2018/10/12	0	0.00	1	38.90	39.00	-1	13,399	-0.01%
2018/10/11	21	38.55	36	38.43	38.15	-15	13,503	-0.11%
2018/10/09	0	0.00	1	40.15	39.55	-1	13,264	-0.01%
2018/10/08	4	39.69	3	39.35	39.30	1	13,141	0.01%
2018/10/05	0	0.00	1	39.80	40.15	-1	13,094	-0.01%
2018/10/04	1	39.50	0	0.00	39.70	1	12,987	0.01%
2018/10/03	0	0.00	2	40.60	40.50	-2	12,898	-0.02%
2018/10/02	8.2	40.26	4	40.53	40.15	4.2	13,007	0.03%
2018/10/01	10	41.59	9	41.39	41.40	1	12,975	0.01%
2018/09/28	6	40.92	7.2	41.54	41.50	-1.2	12,967	-0.01%
2018/09/27	2	40.05	9	40.04	40.55	-7	12,655	-0.06%
2018/09/26	5.2	39.92	4	39.75	39.60	1.2	12,455	0.01%
2018/09/25	14.1	40.27	6	40.79	40.00	8.1	12,385	0.07%
2018/09/21	1	40.00	0	0.00	41.25	1	12,178	0.01%
2018/09/20	1.1	39.72	14	39.09	39.45	-12.9	11,855	-0.11%
2018/09/19	0.1	38.65	3	38.55	38.65	-2.9	11,684	-0.02%
2018/09/18	2	36.65	4	36.90	37.00	-2	11,452	-0.02%
2018/09/17	3	36.55	0	0.00	36.40	3	11,425	0.03%
2018/09/14	2	37.83	0.1	38.00	37.80	1.9	11,333	0.02%
2018/09/13	4	36.79	5	37.00	37.00	-1	11,114	-0.01%
2018/09/12	2	35.88	50	36.00	36.10	-48	10,921	-0.44%
2018/09/11	13	35.88	1	36.10	36.10	12	10,759	0.11%
2018/09/10	14	38.30	2	38.10	38.40	12	10,261	0.12%
2018/09/07	1	39.85	2	40.08	39.90	-1	10,150	-0.01%
2018/09/06	0	0.00	4	40.03	39.90	-4	10,134	-0.04%
2018/09/05	10	40.70	0	0.00	40.45	10	10,048	0.10%
2018/09/03	14	40.87	3	41.13	40.80	11	9,914	0.11%
2018/08/31	8	41.99	5	41.83	41.85	3	9,866	0.03%
2018/08/30	42.1	42.99	1.1	42.00	41.95	41	9,720	0.42%
2018/08/29	2.1	45.11	11	45.58	45.40	-8.9	9,464	-0.09%
2018/08/28	1	44.75	0	0.00	44.85	1	9,363	0.01%
2018/08/27	2	45.05	18	45.31	45.50	-16	9,384	-0.17%
2018/08/24	3.1	44.67	4	44.38	44.80	-0.9	9,310	-0.01%
2018/08/23	5.1	45.26	5	44.81	44.50	0.1	9,581	0.00%
2018/08/22	5.1	44.76	3	44.85	44.80	2.1	9,544	0.02%
2018/08/21	2.1	44.65	4	44.83	44.85	-1.9	9,568	-0.02%
2018/08/20	2	44.10	1	44.55	44.35	1	9,518	0.01%
2018/08/17	2	43.53	25	44.05	44.25	-23	9,440	-0.24%
2018/08/16	4.2	42.90	8	43.16	42.80	-3.8	9,224	-0.04%
2018/08/15	4	42.71	6	43.34	43.50	-2	9,180	-0.02%
2018/08/14	2.1	43.83	3	43.61	44.10	-0.9	9,033	-0.01%
2018/08/13	1.2	41.63	5	42.14	42.10	-3.9	8,677	-0.04%
2018/08/10	1.1	41.34	3	41.45	41.30	-1.9	8,668	-0.02%
2018/08/09	0.1	41.40	0	0.00	41.55	0.1	8,761	0.00%
2018/08/08	0.1	41.95	2	42.05	42.15	-2	8,824	-0.02%
2018/08/07	0.1	40.90	1	41.50	41.10	-0.9	8,774	-0.01%
2018/08/06	3.1	40.99	2	41.05	41.00	1.1	8,836	0.01%
2018/08/03	3	41.10	0	0.00	40.80	3	8,786	0.03%
2018/08/02	3	41.12	4	40.90	41.00	-1	8,874	-0.01%
2018/08/01	0	0.00	10	42.10	41.40	-10	8,858	-0.11%
2018/07/31	1	41.00	0	0.00	40.80	1	8,793	0.01%
2018/07/27	0.1	40.50	0.5	40.50	40.60	-0.4	8,790	0.00%
2018/07/26	0	0.00	70	40.31	41.75	-70	8,832	-0.79%
2018/07/25	0	0.00	2	40.10	39.55	-2	8,732	-0.02%
2018/07/24	0	0.00	3	39.62	39.70	-3	8,702	-0.03%
2018/07/19	2	37.20	2	37.40	37.75	0	8,709	0.00%
2018/07/18	0	0.00	2	36.45	36.80	-2	8,828	-0.02%
2018/07/13	0	0.00	2	36.00	36.00	-2	8,912	-0.02%
2018/07/10	2	35.80	45	36.00	36.10	-43	8,773	-0.49%
2018/07/06	2	34.35	0	0.00	34.20	2	8,492	0.02%
2018/07/04	0	0.00	27	34.27	34.65	-27	8,404	-0.32%
2018/07/03	0	0.00	4	34.36	34.50	-4	8,446	-0.05%
2018/06/29	3	33.00	1	32.80	33.50	2	8,165	0.02%
2018/06/28	1	32.70	10	32.85	33.00	-9	8,046	-0.11%
2018/06/27	10	33.35	0	0.00	33.30	10	7,930	0.13%
2018/06/25	1	32.80	0	0.00	32.75	1	7,756	0.01%
2018/06/22	0	0.00	1	33.30	33.70	-1	7,675	-0.01%
2018/06/21	20	32.60	0	0.00	33.25	20	7,549	0.26%
2018/06/20	0	0.00	1	33.20	33.10	-1	7,454	-0.01%
2018/06/14	0	0.00	2	33.45	33.40	-2	7,145	-0.03%
2018/06/13	0	0.00	3	33.80	33.65	-3	7,095	-0.04%
2018/06/11	1	33.75	0	0.00	33.65	1	7,095	0.01%
2018/06/06	2	33.95	0	0.00	34.10	2	7,263	0.03%
2018/06/05	0	0.00	5.5	33.92	34.30	-5.5	7,277	-0.08%
2018/06/04	0	0.00	5.1	34.45	34.65	-5.1	7,259	-0.07%
2018/05/31	10	32.40	0	0.00	33.05	10	7,103	0.14%
2018/05/29	0	0.00	0.9	32.85	32.85	-0.9	6,702	-0.01%
2018/05/22	10	35.00	0	0.00	34.30	10	6,622	0.15%
2018/05/21	0	0.00	1	35.45	35.25	-1	6,581	-0.02%
2018/05/18	0	0.00	4	34.76	35.05	-4	6,508	-0.06%
2018/05/16	4.1	34.24	4	33.75	33.75	0.1	6,223	0.00%
2018/05/15	0	0.00	0.2	33.60	33.75	-0.2	6,089	0.00%
2018/05/14	0	0.00	3.1	33.40	33.95	-3.1	6,106	-0.05%
2018/05/10	1	33.20	4	32.88	33.00	-3	6,005	-0.05%
2018/05/09	0	0.00	1	32.55	32.40	-1	5,826	-0.02%
2018/05/08	65	32.25	65	32.25	32.40	0	5,741	0.00%
2018/05/07	8	32.11	5	31.80	31.50	3	5,623	0.05%
2018/05/04	2	31.25	2	31.20	31.65	0	5,489	0.00%
2018/05/03	12.4	31.39	2	32.00	31.00	10.4	5,440	0.19%
2018/05/02	41	32.32	2	32.50	32.05	39	5,299	0.74%
2018/04/30	3	31.83	5	31.85	31.75	-2	5,080	-0.04%
2018/04/27	9	31.78	14.2	31.80	31.75	-5.2	4,954	-0.11%
2018/04/25	0	0.00	6	30.80	30.70	-6	4,731	-0.13%
2018/04/24	1	31.35	4	31.35	30.90	-3	4,645	-0.06%
2018/04/23	0	0.00	4	31.03	30.95	-4	4,479	-0.09%
2018/04/20	1	30.65	1	30.00	30.40	0	4,408	0.00%
2018/04/19	0	0.00	3	30.07	30.15	-3	4,378	-0.07%
2018/04/11	0	0.00	10	29.30	29.40	-10	5,031	-0.20%
2018/04/09	3	29.30	2	29.10	29.45	1	5,159	0.02%
2018/04/02	1	28.45	0	0.00	28.70	1	5,156	0.02%
2018/03/31	16	28.58	0	0.00	28.55	16	5,254	0.30%
2018/03/30	2	28.30	0	0.00	28.35	2	5,255	0.04%
2018/03/28	0	0.00	2	28.55	28.40	-2	5,284	-0.04%
2018/03/23	3	28.60	2	28.90	28.80	1	5,385	0.02%
2018/03/16	2	28.95	0	0.00	29.10	2	5,608	0.04%
2018/03/14	0	0.00	3	29.52	29.50	-3	5,498	-0.05%
2018/03/12	0	0.00	2	29.15	29.60	-2	5,416	-0.04%
2018/03/09	2	27.80	0	0.00	28.15	2	5,561	0.04%
2018/03/08	2	27.53	0	0.00	27.45	2	5,519	0.04%
2018/03/06	1	27.95	0	0.00	27.90	1	5,455	0.02%
2018/03/05	1	28.00	0	0.00	27.90	1	5,528	0.02%
2018/03/01	1	27.85	0	0.00	28.20	1	5,477	0.02%
2018/02/26	0	0.00	1	28.40	28.35	-1	5,345	-0.02%
2018/02/23	1	28.30	0	0.00	28.40	1	5,287	0.02%
2018/02/21	3	28.00	2	28.30	28.35	1	5,291	0.02%
2018/02/12	1	27.10	0.3	27.45	27.25	0.7	5,259	0.01%
2018/02/09	1	27.10	0	0.00	27.10	1	5,226	0.02%
2018/02/08	2	27.85	0	0.00	27.70	2	5,165	0.04%
2018/02/07	14	27.71	0	0.00	27.40	14	5,167	0.27%
2018/02/06	1	27.20	0	0.00	27.20	1	5,066	0.02%
2018/02/05	1	29.10	0	0.00	29.10	1	4,885	0.02%
2018/01/30	1	29.75	0	0.00	29.75	1	4,706	0.02%
2018/01/29	5	30.35	4	30.30	30.15	1	4,672	0.02%
2018/01/25	1	30.00	0	30.05	30.20	1	4,599	0.02%
2018/01/23	0	0.00	2	30.10	30.20	-2	4,546	-0.04%
2018/01/22	5	30.10	0	0.00	30.25	5	4,503	0.11%
2018/01/19	0	0.00	0.1	30.45	30.50	-0.1	4,432	0.00%
2018/01/18	0	0.00	1	30.75	30.75	-1	4,385	-0.02%
2018/01/17	0	0.00	2	30.80	30.90	-2	4,345	-0.05%
2018/01/16	0	0.00	5	30.40	30.45	-5	4,225	-0.12%
2018/01/11	4	29.48	14	29.71	29.40	-10	3,921	-0.26%
2018/01/10	3	30.50	2	30.50	30.50	1	3,737	0.03%
2018/01/09	1	30.50	5	30.55	30.40	-4	3,655	-0.11%
2018/01/08	0	0.00	1	30.00	30.30	-1	3,520	-0.03%
2018/01/05	0	0.00	3	29.20	29.35	-3	3,339	-0.09%
2018/01/04	1	28.80	4	28.63	28.60	-3	3,220	-0.09%
2018/01/02	2	28.10	10	28.10	28.20	-8	3,041	-0.26%