亞泥 (1102)-永豐金-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
42.75
漲跌
▲0.25
漲幅
+0.59%
成交量
5,899張
產業
上市水泥類股
1227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－永豐金-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

永豐金-松山券商分點個股進出
永豐金-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
2024/04/26	0.1	42.85	2	42.85	42.75	-1.9	3,985	-0.05%
2024/04/24	1	42.80	2	42.65	42.45	-1	3,984	-0.03%
2024/04/23	4	42.95	3	42.83	42.90	1	4,026	0.02%
2024/04/22	0	0.00	2	42.60	42.70	-2	4,025	-0.05%
2024/04/19	8.5	41.66	0	41.80	42.00	8.5	3,948	0.22%
2024/04/17	0	0.00	1	41.60	41.45	-1	3,810	-0.03%
2024/04/15	0	0.00	0	42.10	42.05	0	3,683	0.00%
2024/04/12	1	41.90	0	41.60	41.80	1	3,647	0.03%
2024/04/11	5	42.00	1	42.10	42.05	4	3,591	0.11%
2024/04/10	0	0.00	4	42.53	42.50	-4	3,572	-0.11%
2024/04/09	10	41.95	4	41.83	42.00	6	3,578	0.17%
2024/04/08	2	41.73	0	0.00	41.75	2	3,611	0.06%
2024/04/03	2	41.30	0	41.30	41.15	2	3,582	0.05%
2024/04/01	1	41.50	0	0.00	41.35	1	3,586	0.03%
2024/03/28	8	40.97	0	0.00	40.95	8	3,643	0.22%
2024/03/27	7	41.25	0	0.00	41.20	7	3,834	0.18%
2024/03/26	8.1	41.25	0	0.00	41.60	8.1	4,133	0.20%
2024/03/25	2	41.20	0	0.00	41.30	2	4,416	0.05%
2024/03/21	0	0.00	3	41.35	41.35	-3	5,023	-0.06%
2024/03/20	0	41.00	0	0.00	40.70	0	5,232	0.00%
2024/03/15	0	0.00	6	41.15	41.10	-6	5,298	-0.11%
2024/03/13	0.2	40.40	0	0.00	40.35	0.2	5,166	0.00%
2024/03/11	0	0.00	10	40.40	40.40	-10	5,111	-0.20%
2024/03/08	0	0.00	119	40.41	40.40	-119	5,175	-2.30%	大賣/鉅額交易
2024/03/06	10	40.25	51	40.16	40.00	-41	5,185	-0.79%
2024/03/05	0	40.15	0	0.00	40.05	0	5,238	0.00%
2024/03/04	2	39.95	12	40.00	40.05	-10	5,249	-0.19%
2024/02/26	0	0.00	50	40.15	40.25	-50	5,293	-0.94%
2024/02/23	0	0.00	12.8	40.28	40.20	-12.8	5,314	-0.24%
2024/02/22	0	0.00	4	40.25	40.40	-4	5,391	-0.07%
2024/02/21	0	0.00	80	40.16	40.30	-80	5,433	-1.47%
2024/02/20	0	0.00	1	40.15	40.20	-1	5,500	-0.02%
2024/02/19	0	0.00	6	39.97	40.15	-6	5,608	-0.11%
2024/02/16	1	39.45	0	0.00	39.60	1	5,773	0.02%
2024/02/15	2	39.25	0	0.00	39.20	2	5,825	0.03%
2024/02/05	3	39.55	0	0.00	39.45	3	5,791	0.05%
2024/02/02	1	39.90	0	0.00	40.05	1	5,772	0.02%
2024/02/01	1	39.95	1	39.95	40.05	0	5,808	0.00%
2024/01/30	1	39.75	0	0.00	39.80	1	5,813	0.02%
2024/01/29	1	40.00	1	39.85	39.95	0	5,827	0.00%
2024/01/24	1	39.85	0	0.00	39.90	1	5,916	0.02%
2024/01/23	1	39.60	0	0.00	39.75	1	5,964	0.02%
2024/01/22	1	39.55	0	0.00	39.55	1	6,017	0.02%
2024/01/19	1	39.25	0	0.00	39.40	1	6,031	0.02%
2024/01/17	0	0.00	5	39.70	39.35	-5	6,033	-0.08%
2024/01/16	6	40.00	0	0.00	39.95	6	5,978	0.10%
2024/01/10	0	0.00	4.9	40.96	40.70	-4.9	6,318	-0.08%
2024/01/02	1	41.35	0	0.00	41.15	1	6,547	0.02%
2023/12/22	5	40.25	0	0.00	40.25	5	6,520	0.08%
2023/12/21	11	40.37	0	0.00	40.30	11	6,334	0.17%
2023/12/20	31	41.10	61	40.91	40.75	-30	6,024	-0.50%
2023/12/19	38	40.86	0	0.00	40.80	38	5,703	0.67%
2023/12/14	0	0.00	1	42.65	42.30	-1	4,873	-0.02%
2023/12/13	0	0.00	1	42.30	42.25	-1	4,772	-0.02%
2023/12/12	0	0.00	51	42.10	42.15	-51	4,768	-1.07%
2023/12/07	3	41.70	1	41.60	41.60	2	4,710	0.04%
2023/12/06	2	41.73	50	41.85	41.70	-48	4,730	-1.01%
2023/12/05	0	0.00	2	41.90	41.60	-2	4,736	-0.04%
2023/11/30	1	41.80	2	41.85	41.70	-1	4,668	-0.02%
2023/11/29	0	0.00	1	42.25	42.00	-1	4,558	-0.02%
2023/11/23	0	0.00	2	41.63	41.70	-2	4,596	-0.04%
2023/11/22	0	0.00	4	41.65	41.60	-4	4,626	-0.09%
2023/11/21	33	41.60	120	41.62	41.70	-87	4,655	-1.87%	大賣/
2023/11/17	0	0.00	2	41.70	41.45	-2	4,557	-0.04%
2023/11/16	0	0.00	7	41.50	41.50	-7	4,510	-0.16%
2023/11/15	0	0.00	1	40.50	41.05	-1	4,431	-0.02%
2023/11/13	0	0.00	2	40.45	40.55	-2	4,282	-0.05%
2023/11/10	0	0.00	50	40.45	40.35	-50	4,326	-1.16%
2023/11/08	0	0.00	60	40.43	40.35	-60	4,423	-1.36%
2023/11/07	0	0.00	67	40.45	40.40	-67	4,445	-1.51%
2023/11/03	0	0.00	2	40.20	40.25	-2	4,460	-0.04%
2023/11/01	3	40.00	0	0.00	40.00	3	4,521	0.07%
2023/10/30	0	0.00	2	39.70	40.10	-2	4,675	-0.04%
2023/10/23	0	0.00	1	39.05	38.85	-1	5,022	-0.02%
2023/10/20	3	38.90	20	39.03	38.95	-17	5,244	-0.32%
2023/10/18	23	39.34	0	0.00	39.05	23	5,756	0.40%
2023/10/12	0	0.00	0.2	40.35	40.55	-0.2	6,549	0.00%
2023/10/05	0	0.00	5	39.29	39.35	-5	6,550	-0.08%
2023/10/04	0	0.00	5	39.12	39.10	-5	6,544	-0.08%
2023/10/03	0	0.00	22	39.36	39.40	-22	6,524	-0.34%
2023/10/02	7	39.56	0	0.00	39.50	7	6,557	0.11%
2023/09/25	0	0.00	0	39.90	39.70	0	6,583	0.00%
2023/09/21	0	0.00	64	39.86	39.65	-64	6,649	-0.96%
2023/09/20	1	40.15	0	0.00	40.05	1	6,625	0.02%
2023/09/15	2	40.30	0	0.00	40.45	2	6,752	0.03%
2023/09/13	0	0.00	0.6	39.95	40.00	-0.6	6,743	-0.01%
2023/09/08	5	39.50	5	39.55	39.55	0	6,889	0.00%
2023/09/07	1	39.50	0	0.00	39.60	1	6,918	0.01%
2023/09/06	10	39.80	0	0.00	39.95	10	6,878	0.15%
2023/09/04	0	0.00	1	40.35	40.40	-1	6,866	-0.01%
2023/08/24	1	39.70	0	0.00	39.85	1	6,873	0.01%
2023/08/23	0	0.00	1	39.55	39.80	-1	6,882	-0.01%
2023/08/22	1	39.40	0	0.00	39.50	1	6,913	0.01%
2023/08/18	1.5	39.09	0	0.00	39.10	1.5	6,956	0.02%
2023/08/17	1	38.85	0	0.00	39.30	1	6,973	0.01%
2023/08/16	1	39.30	0	0.00	39.25	1	6,944	0.01%
2023/08/15	2	39.88	0	0.00	39.80	2	6,924	0.03%
2023/08/14	2	39.95	11	40.03	40.45	-9	6,912	-0.13%
2023/08/11	0	0.00	5	39.95	40.00	-5	6,903	-0.07%
2023/08/10	3	39.82	0	0.00	40.00	3	6,895	0.04%
2023/08/09	1	40.00	0	0.00	40.20	1	6,878	0.01%
2023/08/08	0.2	40.25	0	40.40	40.30	0.2	6,845	0.00%
2023/08/07	1	40.40	0	0.00	40.55	1	6,803	0.01%
2023/08/04	3	40.43	11.8	40.51	40.55	-8.8	6,777	-0.13%
2023/08/02	1	39.80	0	0.00	39.75	1	6,645	0.02%
2023/07/27	1	40.05	0	0.00	40.00	1	6,457	0.02%
2023/07/26	0	0.00	6.3	40.29	40.10	-6.3	6,364	-0.10%
2023/07/25	2.1	38.92	0	0.00	39.00	2.1	6,194	0.03%
2023/07/24	7.4	38.50	0	0.00	38.20	7.4	5,957	0.12%
2023/07/21	58.2	39.80	66	39.74	39.15	-7.8	5,687	-0.14%
2023/07/20	40.4	40.84	0	0.00	40.50	40.4	5,406	0.75%
2023/07/19	3	43.60	1	44.20	44.80	2	4,905	0.04%
2023/07/18	22	43.85	4	44.00	43.80	18	4,506	0.40%
2023/07/17	1	43.95	0	0.00	43.90	1	4,362	0.02%
2023/07/14	4.1	43.81	0	0.00	43.90	4.1	4,331	0.09%
2023/07/13	11	43.95	10	43.90	43.80	1	4,278	0.02%
2023/07/12	2	43.88	0	0.00	43.95	2	4,234	0.05%
2023/07/10	0	0.00	0	44.00	43.85	0	4,253	0.00%
2023/07/06	2	44.20	0	0.00	44.10	2	4,269	0.05%
2023/07/05	0	0.00	1	44.75	44.70	-1	4,219	-0.02%
2023/07/04	10	44.55	148	44.64	44.60	-138	4,168	-3.31%	大賣/鉅額交易
2023/06/30	0	0.00	4	44.45	44.40	-4	4,174	-0.10%
2023/06/29	1	44.65	1	44.60	44.65	0	4,155	0.00%
2023/06/28	1	44.50	0	0.00	44.60	1	4,159	0.02%
2023/06/27	1	44.45	100	44.60	44.30	-99	4,159	-2.38%
2023/06/26	1	44.45	18	44.62	44.60	-17	4,172	-0.41%
2023/06/21	1	44.00	0	0.00	44.20	1	4,105	0.02%
2023/06/20	0	0.00	50	44.24	44.10	-50	4,077	-1.23%
2023/06/19	2	44.05	0	0.00	44.05	2	4,050	0.05%
2023/06/16	0	0.00	1	44.15	43.95	-1	4,021	-0.03%
2023/06/15	2	43.93	0.1	44.00	43.90	1.9	3,933	0.05%
2023/06/14	2	43.93	0.1	44.20	44.00	2	4,073	0.05%
2023/06/13	5	44.09	0	0.00	44.00	5	4,061	0.12%
2023/06/12	1	44.30	1	44.30	44.35	0	4,045	0.00%
2023/06/09	0	0.00	5.4	44.65	44.60	-5.4	4,078	-0.13%
2023/06/08	0	0.00	4	44.80	44.65	-4	4,129	-0.10%
2023/06/07	2	44.45	0	0.00	44.40	2	4,153	0.05%
2023/06/06	0	0.00	7	44.65	44.60	-7	4,132	-0.17%
2023/06/05	0	44.40	0	0.00	44.55	0	4,293	0.00%
2023/06/02	2	44.25	0	0.00	44.25	2	4,296	0.05%
2023/05/31	0	0.00	0.1	44.20	43.95	-0.1	4,293	0.00%
2023/05/30	0	0.00	5	44.11	44.05	-5	4,255	-0.12%
2023/05/29	5.1	43.80	20	43.85	43.85	-15	4,269	-0.35%
2023/05/26	3	43.80	0	0.00	43.90	3	4,300	0.07%
2023/05/25	1	43.90	0	0.00	44.00	1	4,313	0.02%
2023/05/24	4	44.37	2	44.50	44.35	2	4,282	0.05%
2023/05/17	0	44.30	0	0.00	44.35	0	4,286	0.00%
2023/05/16	0	0.00	8	44.30	44.35	-8	4,253	-0.19%
2023/05/12	2	43.81	0	0.00	43.95	2	4,311	0.05%
2023/05/11	2	43.81	0	0.00	43.85	2	4,290	0.05%
2023/05/10	0	0.00	0	44.10	44.15	0	4,282	0.00%
2023/05/08	0	0.00	3	44.45	44.50	-3	4,277	-0.07%
2023/05/05	1	44.25	1	44.45	44.25	0	4,236	0.00%
2023/05/04	0	44.10	4	44.35	44.35	-4	4,275	-0.09%
2023/05/03	0	0.00	3	44.27	44.15	-3	4,269	-0.07%
2023/05/02	0	0.00	3	44.20	44.25	-3	4,341	-0.07%
2023/04/27	1	43.65	0	0.00	43.80	1	4,457	0.02%
2023/04/26	0	0.00	2	43.90	43.95	-2	4,487	-0.04%
2023/04/25	0	0.00	2	44.30	43.95	-2	4,484	-0.05%
2023/04/24	2	43.93	0	0.00	43.90	2	4,423	0.05%
2023/04/14	0	0.00	0	43.94	43.65	0	4,455	0.00%
2023/04/13	1	43.70	0	0.00	43.70	1	4,450	0.02%
2023/04/11	0	0.00	4	44.00	44.10	-4	4,439	-0.09%
2023/04/10	0	0.00	1	43.60	43.60	-1	4,400	-0.02%
2023/03/27	0	0.00	4	43.00	42.90	-4	6,358	-0.06%
2023/03/24	0	0.00	1	42.90	43.00	-1	6,945	-0.01%
2023/03/23	1	43.00	0	0.00	43.00	1	7,009	0.01%
2023/03/22	1	42.90	0	0.00	42.90	1	7,065	0.01%
2023/03/20	2	42.65	1	42.65	42.70	1	7,146	0.01%
2023/03/17	0	43.00	0	0.00	42.65	0	7,223	0.00%
2023/03/16	0.2	43.08	0	0.00	43.00	0.2	7,078	0.00%
2023/03/15	1	42.95	0	0.00	42.95	1	7,080	0.01%
2023/03/13	10	42.60	0	0.00	42.85	10	7,074	0.14%
2023/03/10	0	0.00	2	42.88	42.85	-2	7,074	-0.03%
2023/03/08	11.1	43.00	0	0.00	43.25	11.1	7,175	0.15%
2023/03/06	0	0.00	2.3	44.54	44.50	-2.3	7,091	-0.03%
2023/02/24	0	0.00	0.1	44.50	44.75	-0.1	7,063	0.00%
2023/02/23	0	0.00	3	44.37	44.50	-3	7,026	-0.04%
2023/02/22	0.1	43.80	1	43.75	44.00	-0.9	7,021	-0.01%
2023/02/21	0	0.00	6	44.01	44.00	-6	7,077	-0.08%
2023/02/20	0	0.00	7	43.27	43.75	-7	7,107	-0.10%
2023/02/17	1	42.65	2	42.75	42.85	-1	7,081	-0.01%
2023/02/16	2	42.30	0	0.00	42.55	2	7,193	0.03%
2023/02/15	1	42.15	12	42.32	42.15	-11	7,233	-0.15%
2023/02/06	0	0.00	0.1	42.32	42.00	-0.1	7,251	0.00%
2023/02/02	3	42.55	0	0.00	42.45	3	7,240	0.04%
2023/02/01	0	0.00	1	42.50	42.65	-1	7,219	-0.01%
2023/01/31	1	42.55	0	0.00	42.15	1	7,253	0.01%
2023/01/30	23	43.00	23	42.95	42.95	0	7,195	0.00%
2023/01/17	0	0.00	1	42.70	42.65	-1	7,103	-0.01%
2023/01/16	0	0.00	0	42.45	42.60	0	7,080	0.00%
2023/01/11	0.1	41.83	0	0.00	41.75	0.1	7,280	0.00%
2023/01/10	0	41.55	1.7	41.75	41.80	-1.7	7,438	-0.02%
2023/01/09	0.2	41.65	9.1	41.70	41.80	-9	7,539	-0.12%
2023/01/03	0	40.55	0	0.00	40.60	0	7,644	0.00%
2022/12/29	3	40.65	0	0.00	40.80	3	7,691	0.04%
2022/12/21	3	40.33	0	0.00	40.55	3	7,736	0.04%
2022/12/19	2	41.30	0	0.00	41.30	2	7,031	0.03%
2022/12/16	1	40.40	0	0.00	41.90	1	6,678	0.01%
2022/12/12	0	41.35	0	41.25	41.25	0	6,475	0.00%
2022/12/09	0	0.00	1	41.40	41.35	-1	6,702	-0.01%
2022/12/05	0	41.00	1	41.10	41.20	-1	6,924	-0.01%
2022/11/30	2	41.00	0	0.00	41.30	2	7,043	0.03%
2022/11/29	0	0.00	1	41.05	41.05	-1	7,117	-0.01%
2022/11/28	10	40.25	0	40.40	40.45	10	7,129	0.14%
2022/11/25	3	40.88	0	0.00	40.95	3	7,193	0.04%
2022/11/23	1	40.80	0	0.00	40.75	1	7,271	0.01%
2022/11/18	0	0.00	1	41.40	41.25	-1	7,332	-0.01%
2022/11/17	0.5	41.30	0	0.00	41.45	0.5	7,324	0.01%
2022/11/16	5	40.80	5	40.48	40.50	0	7,276	0.00%
2022/11/14	1	40.05	1	40.35	40.60	0	7,216	0.00%
2022/11/11	0	0.00	1	38.85	39.05	-1	7,144	-0.01%
2022/11/10	1	38.55	0	0.00	38.55	1	7,136	0.01%
2022/11/08	1	38.00	0	0.00	37.95	1	7,211	0.01%
2022/11/01	0	37.55	0	0.00	37.55	0	7,264	0.00%
2022/10/31	0	0.00	10	37.20	37.30	-10	7,299	-0.14%
2022/10/20	1	37.00	7	37.10	37.10	-6	8,030	-0.07%
2022/10/19	2	38.00	0	0.00	37.95	2	7,982	0.03%
2022/10/18	3	37.58	0	0.00	37.70	3	8,056	0.04%
2022/10/14	1	38.50	0	0.00	38.45	1	8,050	0.01%
2022/10/13	4.1	38.95	0	0.00	38.70	4.1	8,129	0.05%
2022/10/11	0	39.55	0	0.00	39.70	0	8,320	0.00%
2022/10/07	8	40.11	8	40.00	40.00	0	8,353	0.00%
2022/10/06	15	40.21	15	40.15	40.15	0	8,382	0.00%
2022/10/05	26	39.92	26	39.80	39.80	0	8,404	0.00%
2022/10/04	9	39.60	9	39.40	39.40	0	8,375	0.00%
2022/10/03	1	38.95	0	0.00	39.00	1	8,310	0.01%
2022/09/29	39	40.05	39	39.90	40.05	0	8,225	0.00%
2022/09/28	16	39.94	14	40.34	39.90	2	8,058	0.03%
2022/09/26	6	41.03	0	0.00	40.95	6	7,925	0.08%
2022/09/22	1	42.60	0	0.00	43.85	1	7,862	0.01%
2022/09/21	0	0.00	1	43.55	43.85	-1	7,700	-0.01%
2022/09/16	1	44.55	0	0.00	44.20	1	7,316	0.01%
2022/09/13	0	0.00	15	44.38	44.45	-15	7,393	-0.20%
2022/09/12	1	44.00	0	0.00	44.10	1	7,532	0.01%
2022/09/07	3	43.25	3	43.75	43.75	0	7,844	0.00%
2022/09/05	0.3	42.95	0	0.00	42.65	0.3	7,654	0.00%
2022/09/01	4.1	42.36	0	0.00	42.35	4.1	7,540	0.05%
2022/08/29	0	0.00	0	42.40	42.45	0	7,381	0.00%
2022/08/26	0.4	42.80	0	0.00	42.80	0.4	7,366	0.01%
2022/08/25	0	0.00	6	42.65	42.65	-6	7,355	-0.08%
2022/08/24	12.3	42.20	12	42.50	42.50	0.3	7,319	0.00%
2022/08/23	3	42.40	0	0.00	42.55	3	7,368	0.04%
2022/08/17	0	0.00	3	42.35	42.80	-3	7,330	-0.04%
2022/08/15	0	0.00	3	42.10	42.25	-3	7,270	-0.04%
2022/08/12	10	42.15	10	41.95	41.95	0	7,241	0.00%
2022/08/11	2	41.53	1	41.45	42.25	1	7,283	0.01%
2022/08/08	0	0.00	17	40.67	40.90	-17	7,270	-0.23%
2022/08/04	4	40.88	0	0.00	40.70	4	7,332	0.05%
2022/08/01	0	0.00	1	41.40	41.35	-1	7,234	-0.01%
2022/07/29	0	0.00	2	40.93	41.45	-2	7,210	-0.03%
2022/07/28	14.1	40.39	13	40.62	40.50	1.1	7,044	0.02%
2022/07/27	3	44.47	1	44.55	44.45	2	6,806	0.03%
2022/07/25	6	44.89	2	44.55	44.90	4	6,528	0.06%
2022/07/22	0	0.00	2	44.75	44.85	-2	6,469	-0.03%
2022/07/20	2.4	44.06	0	0.00	44.05	2.4	6,250	0.04%
2022/07/19	0	0.00	2	44.50	44.10	-2	6,176	-0.03%
2022/07/18	0	43.75	0	0.00	43.95	0	6,026	0.00%
2022/07/15	3	43.11	0	0.00	43.00	3	5,991	0.05%
2022/07/14	0	0.00	2	44.10	44.15	-2	5,924	-0.03%
2022/07/13	0.1	44.00	0	0.00	44.20	0.1	5,897	0.00%
2022/07/05	0	0.00	2	44.13	44.30	-2	5,883	-0.03%
2022/07/01	0	0.00	7	44.03	44.20	-7	5,772	-0.12%
2022/06/30	0	43.70	4	43.85	43.80	-4	5,702	-0.07%
2022/06/29	0	0.00	4	43.91	43.70	-4	5,685	-0.07%
2022/06/28	0	0.00	0	43.70	43.65	0	5,710	0.00%
2022/06/27	0	0.00	1.1	44.09	44.00	-1.1	5,730	-0.02%
2022/06/24	0	0.00	0.1	43.50	43.60	-0.1	5,706	0.00%
2022/06/20	0.1	42.55	0	42.70	42.40	0.1	5,189	0.00%
2022/06/17	13.1	42.63	0	0.00	43.45	13.1	4,975	0.26%
2022/06/16	8	43.34	0	0.00	43.10	8	4,694	0.17%
2022/06/15	26	43.56	0	0.00	43.30	26	4,782	0.54%
2022/06/14	2	43.50	1	43.50	43.65	1	4,824	0.02%
2022/06/13	4	43.54	0	0.00	43.70	4	4,849	0.08%
2022/06/10	5	44.23	0	0.00	44.15	5	4,878	0.10%
2022/06/07	1	44.20	0	0.00	44.20	1	4,936	0.02%
2022/06/06	2	44.25	0	0.00	44.35	2	4,980	0.04%
2022/06/02	1	44.30	0	0.00	44.40	1	5,039	0.02%
2022/06/01	6	45.01	1	44.85	44.80	5	5,081	0.10%
2022/05/31	1	44.40	0	0.00	44.40	1	5,086	0.02%
2022/05/30	2	45.40	15	45.55	45.50	-13	5,005	-0.26%
2022/05/25	0	0.00	1	44.10	44.75	-1	5,121	-0.02%
2022/05/24	2	44.10	0.5	44.55	44.00	1.5	5,152	0.03%
2022/05/23	0	0.00	3	44.38	44.40	-3	5,157	-0.06%
2022/05/19	46	43.56	0	0.00	43.65	46	5,152	0.89%
2022/05/18	3	44.50	4	44.50	44.65	-1	5,074	-0.02%
2022/05/17	2	44.80	0	0.00	44.75	2	5,056	0.04%
2022/05/12	2	44.88	193	44.83	44.40	-191	5,005	-3.82%	大賣/鉅額交易
2022/05/11	1	45.50	106	45.30	45.30	-105	4,990	-2.10%	大賣/鉅額交易
2022/05/10	0	0.00	6	46.15	46.15	-6	4,974	-0.12%
2022/05/09	1	46.50	0	0.00	46.30	1	4,999	0.02%
2022/05/06	1	46.90	0	0.00	47.20	1	5,016	0.02%
2022/05/04	1	47.20	0	0.00	47.45	1	5,089	0.02%
2022/05/03	3	47.65	14	47.55	47.50	-11	5,156	-0.21%
2022/04/29	72	48.10	3	48.08	48.10	69	5,185	1.33%
2022/04/28	41	47.99	12	47.75	48.00	29	5,155	0.56%
2022/04/27	0	0.00	5	47.06	47.10	-5	5,045	-0.10%
2022/04/26	0	0.00	14	47.13	47.20	-14	5,005	-0.28%
2022/04/25	4.1	47.00	0	0.00	46.90	4.1	5,021	0.08%
2022/04/22	1	47.30	0	0.00	47.55	1	4,970	0.02%
2022/04/21	3	47.78	0	0.00	47.70	3	4,967	0.06%
2022/04/19	1	46.75	0	0.00	46.95	1	4,868	0.02%
2022/04/18	0.1	46.50	0	0.00	46.55	0.1	4,870	0.00%
2022/04/15	10.4	46.76	8	46.86	46.90	2.4	4,815	0.05%
2022/04/13	0.2	47.50	0	0.00	47.50	0.2	4,793	0.00%
2022/04/12	1.1	47.68	1.1	47.35	47.20	-0.1	4,759	0.00%
2022/04/11	0.1	47.73	0	0.00	47.60	0.1	4,721	0.00%
2022/04/07	0.1	48.10	4	48.00	47.95	-4	4,687	-0.08%
2022/04/01	0	0.00	100	48.01	48.00	-100	4,572	-2.19%
2022/03/31	1	48.65	2	48.60	48.60	-1	4,523	-0.02%
2022/03/30	0	0.00	1.1	48.50	48.50	-1.1	4,484	-0.02%
2022/03/28	1.1	48.00	1.3	47.96	48.10	-0.2	4,740	0.00%
2022/03/24	0	0.00	3	48.28	48.45	-3	5,077	-0.06%
2022/03/22	0.1	48.20	1	48.40	48.30	-0.9	5,665	-0.02%
2022/03/21	0.2	48.10	17	48.19	48.25	-16.8	5,666	-0.30%
2022/03/18	0.3	48.00	3	48.10	47.90	-2.8	5,639	-0.05%
2022/03/17	1	47.95	5	47.89	48.00	-4	5,546	-0.07%
2022/03/16	1	47.30	10	47.23	47.60	-9	5,446	-0.17%
2022/03/15	2	47.05	0	0.00	47.30	2	5,432	0.04%
2022/03/14	1.2	47.04	3	47.17	47.20	-1.9	5,397	-0.03%
2022/03/11	0	0.00	2	46.53	46.70	-2	5,384	-0.04%
2022/03/10	10	46.25	2	46.43	46.45	8	5,401	0.15%
2022/03/09	1	45.85	3.2	45.90	45.95	-2.2	5,381	-0.04%
2022/03/08	2	45.00	0	0.00	44.85	2	5,397	0.04%
2022/03/02	0	0.00	1	46.00	46.20	-1	5,897	-0.02%
2022/03/01	0	0.00	6.1	45.99	46.10	-6.1	6,284	-0.10%
2022/02/24	10	45.45	13	45.36	45.55	-3	6,645	-0.05%
2022/02/22	1	45.60	0	0.00	45.75	1	6,639	0.02%
2022/02/18	0	0.00	0.4	45.60	45.75	-0.4	6,713	-0.01%
2022/02/17	1	45.70	10	45.65	45.70	-9	6,763	-0.13%
2022/02/16	0	0.00	55	45.30	45.40	-55	6,800	-0.81%
2022/02/11	0	45.20	5	45.43	45.50	-5	6,892	-0.07%
2022/02/09	0	0.00	2	44.90	45.20	-2	6,866	-0.03%
2022/02/08	7	44.76	0	0.00	44.75	7	6,837	0.10%
2022/02/07	0	44.40	0.5	44.42	44.80	-0.5	6,799	-0.01%
2022/01/24	0	0.00	1.2	44.28	44.65	-1.2	6,700	-0.02%
2022/01/21	0	0.00	2.4	44.29	44.50	-2.4	6,705	-0.04%
2022/01/18	0	0.00	0.1	44.60	44.55	-0.1	6,782	0.00%
2022/01/17	0	0.00	0.1	44.45	44.40	-0.1	6,779	0.00%
2022/01/14	0	0.00	1	44.40	44.60	-1	6,841	-0.01%
2022/01/13	0	0.00	1.3	44.44	44.40	-1.3	6,928	-0.02%
2022/01/11	0	0.00	1	44.25	44.35	-1	7,034	-0.01%
2022/01/10	0	0.00	0	44.30	44.30	0	7,035	0.00%
2022/01/07	1	44.10	11	44.03	44.30	-10	7,076	-0.14%
2022/01/06	1	43.80	0	0.00	44.10	1	7,082	0.01%
2022/01/03	2	43.95	0	0.00	44.00	2	7,163	0.03%
2021/12/30	1	44.25	0	0.00	44.30	1	7,237	0.01%
2021/12/28	0	0.00	0.2	44.15	44.20	-0.2	7,408	0.00%
2021/12/27	8.5	44.10	3	44.05	44.15	5.5	7,488	0.07%
2021/12/24	2	44.25	3	44.25	44.25	-1	7,594	-0.01%
2021/12/23	0.5	44.24	1	44.25	44.30	-0.5	7,666	-0.01%
2021/12/22	0	0.00	1	43.95	43.90	-1	7,640	-0.01%
2021/12/21	1	43.70	51	43.57	43.75	-50	7,525	-0.66%
2021/12/20	53	43.66	2	43.73	43.40	51	7,443	0.69%
2021/12/17	3	43.07	6	43.19	42.95	-3	7,317	-0.04%
2021/12/16	10.2	42.86	0.2	42.95	42.95	10	6,964	0.14%
2021/12/15	2.2	43.53	15	43.32	43.40	-12.8	7,026	-0.18%
2021/12/14	2	43.15	2	43.10	43.05	0	7,593	0.00%
2021/12/10	1	43.45	1	43.45	43.45	0	7,685	0.00%
2021/12/09	2	43.45	1	43.35	43.50	1	7,821	0.01%
2021/12/08	1	43.40	1	43.40	43.50	0	7,912	0.00%
2021/12/07	1	43.20	1	43.05	43.25	0	7,889	0.00%
2021/12/06	1	42.80	3	42.75	43.15	-2	7,900	-0.03%
2021/12/03	2	42.70	1	42.90	42.75	1	7,906	0.01%
2021/12/02	0.1	42.30	0	42.45	42.40	0.1	7,916	0.00%
2021/12/01	51	42.60	2	42.15	42.35	49	7,893	0.62%
2021/11/30	2	42.90	0.5	43.05	42.00	1.5	7,801	0.02%
2021/11/26	13	42.30	11	42.20	42.25	2	7,690	0.03%
2021/11/25	20.1	42.51	86	42.57	42.35	-65.9	7,640	-0.86%
2021/11/24	112.1	43.26	21	43.35	43.35	91.1	7,303	1.25%	大買/
2021/11/23	19.2	43.90	2	43.80	44.10	17.2	7,119	0.24%
2021/11/22	13	44.86	0	0.00	44.70	13	6,948	0.19%
2021/11/19	0.1	45.00	0	0.00	45.05	0.1	6,982	0.00%
2021/11/18	4	44.63	0	0.00	44.70	4	6,995	0.06%
2021/11/17	10.2	45.00	0	0.00	44.90	10.2	6,971	0.15%
2021/11/16	50	45.05	0	0.00	45.10	50	7,035	0.71%
2021/11/12	0	0.00	4	45.55	45.55	-4	7,296	-0.05%
2021/11/11	105	45.29	2	45.30	45.30	103	7,452	1.38%	大買/鉅額交易
2021/11/09	1	44.80	0	0.00	44.80	1	7,684	0.01%
2021/11/08	0.4	44.85	0	0.00	44.90	0.4	7,761	0.01%
2021/11/03	0	0.00	25	44.37	44.50	-25	8,274	-0.30%
2021/11/01	1	44.10	0	0.00	44.20	1	9,889	0.01%
2021/10/29	1	44.25	0	0.00	44.30	1	10,272	0.01%
2021/10/27	1	44.30	0	0.00	44.30	1	10,946	0.01%
2021/10/26	1	44.65	0	0.00	44.50	1	11,126	0.01%
2021/10/21	1	44.75	3	44.85	44.60	-2	11,537	-0.02%
2021/10/20	2	44.60	0	0.00	44.75	2	11,540	0.02%
2021/10/19	2	45.08	155	45.11	45.15	-153	11,564	-1.32%	大賣/鉅額交易
2021/10/18	22	45.62	22	45.45	45.45	0	11,571	0.00%
2021/10/13	0	0.00	4	45.30	45.40	-4	11,712	-0.03%
2021/10/12	0	0.00	200	45.40	45.45	-200	11,714	-1.71%	大賣/鉅額交易
2021/10/08	0	0.00	2	45.65	45.85	-2	11,754	-0.02%
2021/10/06	0	0.00	4	45.46	45.65	-4	11,943	-0.03%
2021/10/04	1	45.25	2	45.55	45.45	-1	12,199	-0.01%
2021/09/30	4	45.59	0	0.00	45.60	4	12,648	0.03%
2021/09/29	8	45.10	0	0.00	45.80	8	12,769	0.06%
2021/09/27	1	46.40	2	46.45	46.45	-1	12,777	-0.01%
2021/09/24	2	46.45	1	46.65	46.45	1	12,781	0.01%
2021/09/23	1	45.85	4	46.10	46.15	-3	12,802	-0.02%
2021/09/22	5	44.91	4.8	45.41	45.60	0.3	12,728	0.00%
2021/09/17	217	45.29	0	0.00	45.00	217	12,631	1.72%	大買/鉅額交易
2021/09/16	10	46.27	0	0.00	46.50	10	12,156	0.08%
2021/09/15	0	0.00	0.2	46.50	46.35	-0.2	12,235	0.00%
2021/09/14	3	46.10	3	46.47	46.50	0	12,364	0.00%
2021/09/13	6	45.78	4	45.58	45.90	2	12,543	0.02%
2021/09/09	1.3	44.39	0.9	44.55	44.35	0.3	12,815	0.00%
2021/09/08	2.1	44.89	0	0.00	44.75	2.1	12,843	0.02%
2021/09/07	0.1	45.20	0	0.00	45.15	0.1	12,851	0.00%
2021/09/06	3.1	44.72	0	0.00	44.90	3.1	12,856	0.02%
2021/09/03	1	45.00	0	0.00	45.10	1	12,872	0.01%
2021/09/02	3.1	45.24	1	44.95	44.85	2.1	12,909	0.02%
2021/09/01	44	45.15	0	0.00	45.65	44	12,873	0.34%
2021/08/31	4	44.70	5	44.45	44.90	-1	12,807	-0.01%
2021/08/30	5	44.55	0	0.00	44.70	5	12,887	0.04%
2021/08/27	2	44.25	0	0.00	44.20	2	12,958	0.02%
2021/08/26	3	43.72	0	0.00	43.65	3	13,077	0.02%
2021/08/25	2.1	44.03	5	43.95	43.95	-2.9	13,179	-0.02%
2021/08/24	2	43.65	0	0.00	43.80	2	13,181	0.02%
2021/08/23	2.1	43.85	0	0.00	43.60	2.1	13,450	0.02%
2021/08/20	9	43.25	2	43.00	43.00	7	13,560	0.05%
2021/08/19	9.2	43.57	0	0.00	43.35	9.2	13,576	0.07%
2021/08/18	1	43.80	1	43.95	44.10	0	13,481	0.00%
2021/08/17	7.2	44.05	0	0.00	43.75	7.2	13,358	0.05%
2021/08/16	4.1	44.88	0	0.00	44.60	4.1	13,185	0.03%
2021/08/13	0.1	45.80	3	45.60	45.60	-2.9	13,220	-0.02%
2021/08/12	1	45.55	1	45.70	45.75	0	13,236	0.00%
2021/08/11	1	45.60	3	45.55	45.60	-2	13,278	-0.02%
2021/08/10	7	45.60	1	45.55	45.55	6	13,322	0.05%
2021/08/09	13.1	45.52	3	45.73	45.85	10.1	13,401	0.07%
2021/08/06	40.1	46.20	35	46.24	46.05	5.1	13,317	0.04%
2021/08/05	45.3	46.32	6	46.25	46.35	39.3	13,269	0.30%
2021/08/04	22	52.00	7	51.97	51.90	15	12,479	0.12%
2021/08/03	3	51.87	2	52.10	52.10	1	12,408	0.01%
2021/08/02	27	51.56	0	0.00	51.80	27	12,169	0.22%
2021/07/30	280	51.91	1	51.90	51.80	279	11,948	2.33%	大買/鉅額交易
2021/07/29	1	52.00	1	52.40	52.40	0	11,920	0.00%
2021/07/28	116	51.97	0	0.00	52.10	116	11,887	0.98%	大買/鉅額交易
2021/07/27	0	0.00	1	52.90	53.00	-1	11,895	-0.01%
2021/07/26	2	53.50	0	0.00	53.10	2	11,977	0.02%
2021/07/23	0.1	52.69	3	52.80	52.80	-2.9	12,029	-0.02%
2021/07/21	0	0.00	4	52.50	52.50	-4	12,201	-0.03%
2021/07/20	0	0.00	105	52.10	52.00	-105	12,290	-0.85%	大賣/鉅額交易
2021/07/19	2	52.50	3	51.97	52.50	-1	12,521	-0.01%
2021/07/15	10	51.86	162	51.90	51.90	-152	13,526	-1.12%	大賣/鉅額交易
2021/07/14	3	52.27	100	52.50	52.50	-97	13,811	-0.70%
2021/07/13	3	52.50	158	52.72	52.60	-155	13,914	-1.11%	大賣/鉅額交易
2021/07/12	8	52.55	4	52.73	52.70	4	13,897	0.03%
2021/07/09	109	52.73	99	52.52	52.80	10	14,021	0.07%	大買/
2021/07/08	81	52.44	15	52.80	53.00	66	13,910	0.47%
2021/07/07	17	51.62	14	51.53	51.70	3	13,787	0.02%
2021/07/06	4	50.80	1	50.90	51.00	3	13,683	0.02%
2021/07/05	1	51.00	0	0.00	51.00	1	13,593	0.01%
2021/07/02	1	50.50	20	50.60	50.50	-19	13,581	-0.14%
2021/07/01	7	50.59	8	50.70	50.60	-1	13,569	-0.01%
2021/06/30	0	0.00	2	51.10	50.70	-2	13,613	-0.01%
2021/06/29	11	50.69	1	50.80	50.70	10	13,670	0.07%
2021/06/28	2	50.40	2	50.90	50.90	0	13,734	0.00%
2021/06/25	5	50.56	5	50.74	50.60	0	13,714	0.00%
2021/06/24	8	50.69	8	50.60	50.30	0	13,678	0.00%
2021/06/23	8.1	50.43	0	0.00	50.50	8.1	13,718	0.06%
2021/06/22	1	50.90	108	51.48	50.80	-107	13,538	-0.79%	大賣/鉅額交易
2021/06/21	2.1	50.00	0	0.00	50.00	2.1	13,225	0.02%
2021/06/18	6.2	50.29	0	0.00	50.40	6.2	13,154	0.05%
2021/06/17	0	0.00	1	51.10	51.10	-1	13,078	-0.01%
2021/06/16	2	50.70	3.3	50.99	51.10	-1.3	13,141	-0.01%
2021/06/15	2	50.60	0.2	50.80	50.70	1.8	13,161	0.01%
2021/06/10	6.1	50.40	2	50.60	50.60	4.1	13,104	0.03%
2021/06/09	2	50.60	0	0.00	50.60	2	13,056	0.02%
2021/06/08	2	50.70	2	50.90	50.90	0	12,995	0.00%
2021/06/07	3	51.17	0	0.00	51.10	3	12,983	0.02%
2021/06/04	0	0.00	2	51.65	51.40	-2	12,861	-0.02%
2021/06/03	4.1	51.82	0	0.00	51.80	4.1	12,799	0.03%
2021/06/02	2.5	51.80	3.8	51.80	51.90	-1.3	12,694	-0.01%
2021/06/01	1	51.70	3	51.67	51.60	-2	12,507	-0.02%
2021/05/31	0	0.00	16	51.33	51.90	-16	12,498	-0.13%
2021/05/27	3	49.97	12	50.01	50.20	-9	12,195	-0.07%
2021/05/26	2	50.30	0	0.00	50.10	2	12,238	0.02%
2021/05/25	2	50.20	0	0.00	50.30	2	12,201	0.02%
2021/05/24	4	50.25	2	50.30	50.30	2	12,192	0.02%
2021/05/21	165	50.24	161	53.98	50.60	4	12,257	0.03%	大買/大賣/
2021/05/20	0	0.00	2	50.10	50.10	-2	12,231	-0.02%
2021/05/19	1	49.35	0	0.00	49.85	1	12,225	0.01%
2021/05/18	4	49.06	0	0.00	49.95	4	12,155	0.03%
2021/05/17	3.3	48.03	2	47.96	48.45	1.2	12,062	0.01%
2021/05/14	1	49.25	5	48.90	49.00	-4	11,864	-0.03%
2021/05/13	3.2	47.92	2	48.18	47.95	1.2	11,669	0.01%
2021/05/12	6.3	47.79	8	48.79	48.55	-1.8	11,431	-0.02%
2021/05/11	9.1	50.55	1	50.70	50.10	8.1	10,915	0.07%
2021/05/10	116	50.89	12	50.82	50.90	104	10,572	0.98%	大買/鉅額交易
2021/05/07	4.1	50.14	0	0.00	50.30	4.1	10,486	0.04%
2021/05/06	3	49.73	2.5	50.08	50.40	0.5	10,473	0.00%
2021/05/05	2	49.70	4	49.37	49.30	-2	10,288	-0.02%
2021/05/04	116.8	49.38	0	0.00	48.55	116.8	10,187	1.15%	大買/鉅額交易
2021/05/03	14.1	49.73	0	0.00	49.60	14.1	9,910	0.14%
2021/04/29	5	50.06	28.1	50.05	49.95	-23.1	9,850	-0.23%
2021/04/28	30	50.19	8	50.16	50.20	22	9,744	0.23%
2021/04/27	162	50.30	2	50.50	50.30	160	9,655	1.66%	大買/鉅額交易
2021/04/26	10	49.94	1	50.50	50.80	9	9,515	0.09%
2021/04/23	148.4	50.27	146	50.22	50.20	2.4	9,403	0.03%	大買/大賣/
2021/04/22	15.1	52.43	110	52.93	51.60	-95	9,290	-1.02%	大賣/
2021/04/21	12	51.57	5	51.62	52.20	7	8,729	0.08%
2021/04/20	210.1	51.58	16	51.06	50.70	194.1	8,278	2.34%	大買/鉅額交易
2021/04/19	5	49.76	15	49.95	50.00	-10	7,927	-0.13%
2021/04/16	24	48.64	4	48.75	48.95	20	7,718	0.26%
2021/04/15	58.1	48.46	5	48.46	48.30	53.1	7,601	0.70%
2021/04/14	12	47.45	5	47.11	47.40	7	7,401	0.09%
2021/04/13	2	47.00	3	47.30	47.35	-1	7,295	-0.01%
2021/04/12	9	46.91	0	0.00	46.80	9	7,099	0.13%
2021/04/09	15.1	46.71	200	46.65	46.70	-184.9	6,989	-2.65%	大賣/鉅額交易
2021/04/08	1.1	46.77	20	46.85	46.90	-18.9	6,896	-0.27%
2021/04/07	30	46.91	1	46.90	47.00	29	6,870	0.42%
2021/04/06	88	46.89	1	47.00	47.10	87	6,824	1.27%
2021/04/01	1	47.05	1	47.35	47.10	0	6,725	0.00%
2021/03/31	0	0.00	13	47.23	47.80	-13	6,566	-0.20%
2021/03/30	22	46.79	0	0.00	46.80	22	6,465	0.34%
2021/03/29	3	46.63	1	46.75	46.80	2	6,422	0.03%
2021/03/26	76	46.42	0	0.00	46.50	76	6,376	1.19%
2021/03/22	3	45.52	4	45.13	45.80	-1	6,406	-0.02%
2021/03/19	25	44.01	2	44.15	44.40	23	6,194	0.37%
2021/03/18	1	44.50	0	0.00	44.35	1	6,098	0.02%
2021/03/16	0	0.00	1	44.20	44.05	-1	6,002	-0.02%
2021/03/15	10	44.15	1	44.10	43.75	9	6,023	0.15%
2021/03/12	1	44.05	0	0.00	43.90	1	6,002	0.02%
2021/03/11	0	0.00	6	44.14	43.90	-6	6,049	-0.10%
2021/03/09	0	0.00	3	43.82	43.90	-3	6,065	-0.05%
2021/03/08	1	43.20	1	43.70	43.45	0	6,040	0.00%
2021/03/05	1	43.10	0	0.00	43.15	1	5,986	0.02%
2021/03/04	80	42.85	5	42.70	43.20	75	6,171	1.22%
2021/03/03	1	43.10	6	43.21	43.10	-5	6,118	-0.08%
2021/02/25	0	0.00	2	43.30	43.30	-2	5,802	-0.03%
2021/02/23	0	0.00	5	43.00	43.00	-5	5,737	-0.09%
2021/02/22	0	0.00	15	42.65	42.75	-15	5,668	-0.26%
2021/02/19	1	41.10	1	41.40	41.80	0	5,502	0.00%
2021/02/04	1	40.65	1	40.80	40.70	0	5,499	0.00%
2021/02/02	0	40.90	0	0.00	40.80	0	5,672	0.00%
2021/02/01	0.1	40.70	0	0.00	40.45	0.1	5,633	0.00%
2021/01/29	1	40.15	0	0.00	40.00	1	5,625	0.02%
2021/01/28	4	40.58	2	40.65	40.35	2	5,566	0.04%
2021/01/26	101	40.49	0	0.00	40.55	101	5,524	1.83%	大買/鉅額交易
2021/01/25	0.1	40.90	0	0.00	40.85	0.1	5,507	0.00%
2021/01/22	0.1	40.80	0	40.90	40.75	0.1	5,522	0.00%
2021/01/21	1.2	41.15	0	0.00	41.05	1.2	5,465	0.02%
2021/01/20	1	41.25	0	0.00	41.45	1	5,505	0.02%
2021/01/18	8	41.50	10	41.56	41.85	-2	5,371	-0.04%
2021/01/15	25.3	42.06	2	41.80	41.80	23.3	5,318	0.44%
2021/01/14	7.1	42.59	0	0.00	42.55	7.1	5,250	0.14%
2021/01/13	120.1	42.85	0	0.00	42.90	120.1	5,218	2.30%	大買/鉅額交易
2021/01/12	8	43.05	0	0.00	42.90	8	5,230	0.15%
2021/01/11	0.1	43.20	0	0.00	43.25	0.1	5,241	0.00%
2021/01/08	7.1	43.20	0	0.00	43.45	7.1	5,264	0.13%
2021/01/07	0	0.00	5	43.60	43.25	-5	5,272	-0.09%
2021/01/04	6	42.96	0	0.00	43.00	6	5,242	0.11%
2020/12/29	0	0.00	2	43.08	43.20	-2	5,246	-0.04%
2020/12/25	1	42.60	0	0.00	42.70	1	5,243	0.02%
2020/12/24	0	0.00	1	42.55	42.30	-1	5,243	-0.02%
2020/12/23	6	42.21	0	0.00	42.25	6	5,206	0.12%
2020/12/22	5	42.70	0	0.00	42.70	5	5,163	0.10%
2020/12/21	2	42.70	0	0.00	43.05	2	5,223	0.04%
2020/12/18	0.2	42.80	2	42.50	42.50	-1.8	5,168	-0.03%
2020/12/17	1	42.95	2	43.40	42.80	-1	5,127	-0.02%
2020/12/16	2	43.55	1	43.85	43.85	1	5,058	0.02%
2020/12/15	0	0.00	0.4	42.80	42.95	-0.4	5,081	-0.01%
2020/12/11	102	43.50	0	0.00	43.10	102	5,063	2.01%	大買/鉅額交易
2020/12/09	100	43.90	0	0.00	43.90	100	5,078	1.97%
2020/12/08	3	44.00	0	0.00	44.00	3	5,048	0.06%
2020/12/07	0	0.00	1	44.00	44.15	-1	5,056	-0.02%
2020/12/02	100	43.30	0	0.00	43.25	100	4,938	2.02%
2020/12/01	100	43.65	0	0.00	43.30	100	4,945	2.02%
2020/11/30	12	43.96	0	0.00	43.30	12	5,032	0.24%
2020/11/25	55	43.70	0	0.00	43.70	55	5,101	1.08%
2020/11/24	51	43.90	1	44.05	43.75	50	5,153	0.97%
2020/11/19	54	44.16	0	0.00	44.25	54	5,208	1.04%
2020/11/18	0.1	44.20	5	44.57	44.50	-5	5,247	-0.09%
2020/11/17	56	44.30	3	44.30	44.40	53	5,292	1.00%
2020/11/16	0	0.00	51	43.92	43.95	-51	5,341	-0.95%
2020/11/13	50	43.25	4	43.80	43.70	46	5,425	0.85%
2020/11/11	0	0.00	10	43.45	43.65	-10	5,728	-0.17%
2020/11/05	10.1	42.00	0	0.00	42.00	10.1	5,762	0.17%
2020/11/03	0	0.00	6	42.00	42.00	-6	5,862	-0.10%
2020/11/02	0	0.00	8	41.69	41.75	-8	5,897	-0.14%
2020/10/28	0	0.00	5	41.70	41.90	-5	6,086	-0.08%
2020/10/21	0	0.00	1	41.40	41.00	-1	6,647	-0.02%
2020/10/19	0	0.00	9	41.27	41.00	-9	7,223	-0.12%
2020/10/16	0	0.00	3	40.73	40.55	-3	7,492	-0.04%
2020/10/14	6	40.35	0	0.00	40.30	6	8,023	0.07%
2020/10/12	6	40.74	0	0.00	40.70	6	8,301	0.07%
2020/10/08	5	40.90	1	41.10	41.10	4	8,409	0.05%
2020/09/30	0	0.00	10	41.65	41.50	-10	8,892	-0.11%
2020/09/25	10	41.10	1	40.90	40.80	9	9,246	0.10%
2020/09/24	2	40.60	0	0.00	40.20	2	9,298	0.02%
2020/09/22	2	41.60	0	0.00	41.50	2	9,410	0.02%
2020/09/21	7	42.00	0	0.00	41.90	7	9,474	0.07%
2020/09/18	0	0.00	4	42.48	42.70	-4	9,570	-0.04%
2020/09/17	4	42.38	0	0.00	42.40	4	9,619	0.04%
2020/09/16	0	0.00	4	42.75	42.80	-4	9,691	-0.04%
2020/09/15	2	42.48	2	42.50	42.70	0	9,731	0.00%
2020/09/14	0	0.00	7	42.69	42.90	-7	9,983	-0.07%
2020/09/11	2	42.25	0	0.00	42.20	2	10,016	0.02%
2020/09/08	4	42.40	2	42.45	42.35	2	10,239	0.02%
2020/09/07	0	0.00	1	42.30	42.30	-1	10,295	-0.01%
2020/09/03	0	0.00	2	42.00	41.75	-2	10,357	-0.02%
2020/09/02	9	41.62	0	0.00	41.60	9	10,356	0.09%
2020/09/01	14.2	42.02	0	0.00	42.00	14.2	10,269	0.14%
2020/08/31	0	0.00	1.1	43.06	42.50	-1.1	10,251	-0.01%
2020/08/28	1	42.40	0	0.00	42.45	1	10,255	0.01%
2020/08/27	1	42.70	0	0.00	42.65	1	10,311	0.01%
2020/08/25	0	0.00	0.8	43.35	43.35	-0.8	10,359	-0.01%
2020/08/21	3.2	43.15	5.9	43.40	43.40	-2.7	10,375	-0.03%
2020/08/20	2	42.10	5	42.24	42.25	-3	10,332	-0.03%
2020/08/19	1	43.05	23	43.66	43.15	-22	10,235	-0.21%
2020/08/18	1	43.00	2	43.33	43.30	-1	10,122	-0.01%
2020/08/17	0	0.00	6	42.68	42.50	-6	9,938	-0.06%
2020/08/14	1.2	41.60	2	41.40	41.50	-0.8	9,800	-0.01%
2020/08/13	1	40.90	1	41.50	41.10	0	9,837	0.00%
2020/08/12	4	40.78	1	40.90	40.75	3	9,859	0.03%
2020/08/11	0	0.00	2	40.95	40.95	-2	9,856	-0.02%
2020/08/10	0	0.00	3	41.08	41.20	-3	9,901	-0.03%
2020/08/06	42	41.22	36	41.05	41.05	6	9,862	0.06%
2020/08/05	38	40.72	17	40.92	40.85	21	9,848	0.21%
2020/08/04	1	40.35	2	40.55	40.45	-1	9,789	-0.01%
2020/08/03	11	40.00	1	40.10	40.00	10	9,814	0.10%
2020/07/31	1	40.05	1	40.10	39.95	0	9,749	0.00%
2020/07/30	4	39.69	0	0.00	40.00	4	9,681	0.04%
2020/07/29	6	39.68	0	0.00	39.65	6	9,649	0.06%
2020/07/28	22	40.13	0	0.00	39.80	22	9,557	0.23%
2020/07/27	6	41.01	0	0.00	40.70	6	9,504	0.06%
2020/07/24	0	0.00	1	42.25	41.85	-1	9,416	-0.01%
2020/07/23	18	42.06	6	41.89	41.90	12	9,392	0.13%
2020/07/22	14	46.09	3	46.17	46.30	11	8,867	0.12%
2020/07/21	13	46.39	9	46.57	46.45	4	8,589	0.05%
2020/07/20	8	45.48	2	45.50	45.50	6	8,305	0.07%
2020/07/16	7	45.86	1	46.40	45.40	6	8,127	0.07%
2020/07/15	0	0.00	1	46.65	46.40	-1	7,954	-0.01%
2020/07/13	0	0.00	1	46.55	46.40	-1	7,835	-0.01%
2020/07/10	1	46.30	0	0.00	46.30	1	7,797	0.01%
2020/07/09	0	0.00	5	46.55	46.05	-5	7,768	-0.06%
2020/07/08	0	0.00	3	45.92	45.80	-3	7,614	-0.04%
2020/07/07	0	0.00	80	46.01	45.75	-80	7,485	-1.07%
2020/07/03	0	0.00	31	44.78	45.00	-31	7,630	-0.41%
2020/07/02	1	44.30	0	0.00	44.50	1	7,713	0.01%
2020/07/01	1	44.50	1	44.30	44.10	0	7,680	0.00%
2020/06/30	17	43.81	1	43.75	43.60	16	7,687	0.21%
2020/06/22	21	43.74	1	43.45	43.20	20	7,638	0.26%
2020/06/19	1	43.70	1	43.95	43.45	0	7,656	0.00%
2020/06/17	1	43.95	0	0.00	43.40	1	7,581	0.01%
2020/06/16	1	43.60	0	0.00	43.90	1	7,626	0.01%
2020/06/15	1	43.55	0	0.00	43.60	1	7,802	0.01%
2020/06/12	0	0.00	1	43.95	44.05	-1	7,882	-0.01%
2020/06/11	0	0.00	2	44.60	44.15	-2	8,061	-0.02%
2020/06/10	0	0.00	0	44.80	44.80	0	8,170	0.00%
2020/06/09	2	44.65	0	0.00	44.85	2	8,391	0.02%
2020/06/08	2	45.18	0	0.00	45.15	2	8,503	0.02%
2020/05/28	2	43.30	0	0.00	43.25	2	8,961	0.02%
2020/05/27	1	44.00	0	0.00	43.70	1	9,102	0.01%
2020/05/26	0	0.00	1	44.05	44.20	-1	9,195	-0.01%
2020/05/22	0	0.00	1	43.80	43.90	-1	9,573	-0.01%
2020/05/20	4	43.94	2	44.05	43.90	2	9,652	0.02%
2020/05/19	0	0.00	1	44.00	44.05	-1	9,682	-0.01%
2020/05/18	2	42.78	5.3	43.33	43.60	-3.3	9,637	-0.03%
2020/05/14	0	0.00	30	43.80	43.80	-30	9,578	-0.31%
2020/05/13	5	44.00	0	0.00	43.95	5	9,613	0.05%
2020/05/11	2	44.00	31	44.45	44.50	-29	9,678	-0.30%
2020/05/08	16	44.02	0	0.00	44.00	16	9,653	0.17%
2020/05/07	50	43.61	1	43.60	43.60	49	9,620	0.51%
2020/05/06	0	0.00	1	43.75	43.45	-1	9,674	-0.01%
2020/05/05	31	43.54	1	43.60	43.80	30	9,701	0.31%
2020/04/30	1	43.95	0	0.00	43.90	1	9,867	0.01%
2020/04/29	1	42.95	0	0.00	42.95	1	9,944	0.01%
2020/04/27	0	0.00	7	42.41	42.25	-7	10,494	-0.07%
2020/04/24	1	41.65	0	0.00	41.70	1	10,487	0.01%
2020/04/23	0	0.00	35	41.96	41.60	-35	10,479	-0.33%
2020/04/21	0	0.00	1	43.00	42.25	-1	10,405	-0.01%
2020/04/20	0	0.00	2	43.50	43.35	-2	10,376	-0.02%
2020/04/17	3	43.53	1	43.40	43.50	2	10,436	0.02%
2020/04/16	4	43.09	2	43.40	43.25	2	10,348	0.02%
2020/04/15	1	43.10	0	0.00	43.35	1	10,336	0.01%
2020/04/09	25	41.55	0	0.00	42.00	25	10,474	0.24%
2020/04/08	0	0.00	4.1	41.90	42.00	-4.1	10,466	-0.04%
2020/04/07	16	39.66	2	40.15	39.90	14	10,282	0.14%
2020/04/06	25	39.05	0	0.00	39.05	25	10,324	0.24%
2020/03/30	0	0.00	14	39.54	39.10	-14	10,235	-0.14%
2020/03/27	0	0.00	5	39.45	38.70	-5	10,350	-0.05%
2020/03/26	1	39.15	21	38.98	38.80	-20	10,427	-0.19%
2020/03/25	5.1	39.74	0	0.00	39.20	5.1	10,617	0.05%
2020/03/24	2	39.60	0	0.00	39.00	2	10,621	0.02%
2020/03/23	0	0.00	7	37.44	38.10	-7	10,554	-0.07%
2020/03/20	0	0.00	2.9	38.33	39.20	-2.9	10,520	-0.03%
2020/03/19	5	35.50	2	36.70	35.65	3	10,417	0.03%
2020/03/18	1	37.80	0	0.00	37.50	1	10,315	0.01%
2020/03/13	1	38.70	3	39.15	41.00	-2	10,129	-0.02%
2020/03/12	1	41.40	0	0.00	41.40	1	9,965	0.01%
2020/03/11	1	42.20	0	0.00	42.55	1	9,859	0.01%
2020/03/09	1	43.00	0	0.00	43.20	1	9,659	0.01%
2020/03/05	3	43.53	0	0.00	43.55	3	9,738	0.03%
2020/03/03	10	43.86	50	43.35	43.10	-40	9,770	-0.41%
2020/03/02	30	43.90	0	0.00	43.90	30	9,544	0.31%
2020/02/27	50	44.35	0	0.00	44.35	50	9,596	0.52%
2020/02/26	1	43.95	0	0.00	44.30	1	9,576	0.01%
2020/02/25	121	44.84	50	44.85	44.85	71	9,458	0.75%	大買/
2020/02/21	32	46.32	32	46.25	46.25	0	9,573	0.00%
2020/02/17	1	46.40	0	0.00	46.95	1	9,952	0.01%
2020/02/14	0	0.00	1	46.95	46.95	-1	9,959	-0.01%
2020/02/05	0	0.00	6	45.35	45.10	-6	9,833	-0.06%
2020/01/30	4	45.64	0	0.00	44.90	4	9,480	0.04%
2020/01/20	0.1	48.70	0	0.00	48.70	0.1	9,068	0.00%
2020/01/14	0	0.00	5	48.80	49.00	-5	9,127	-0.05%
2020/01/13	0	0.00	1	48.95	48.95	-1	9,156	-0.01%
2020/01/07	0	0.00	1	48.30	48.35	-1	9,292	-0.01%
2020/01/02	0	0.00	1	48.60	48.90	-1	9,097	-0.01%
2019/12/31	0	0.00	1	48.20	47.95	-1	8,981	-0.01%
2019/12/30	3	48.28	0	0.00	48.15	3	8,980	0.03%
2019/12/17	0	0.00	4	47.44	47.65	-4	8,245	-0.05%
2019/12/13	5	47.40	0	0.00	47.40	5	8,195	0.06%
2019/12/12	0	0.00	7	47.24	47.45	-7	8,048	-0.09%
2019/12/11	1	46.80	3.2	46.75	46.80	-2.2	7,924	-0.03%
2019/12/10	1	46.35	0	0.00	46.30	1	7,826	0.01%
2019/12/06	18	46.45	1	46.25	46.45	17	7,852	0.22%
2019/12/05	2	45.65	0	0.00	45.80	2	7,814	0.03%
2019/12/03	0	0.00	10.8	45.85	46.00	-10.8	7,806	-0.14%
2019/12/02	24	45.43	0	0.00	45.10	24	7,715	0.31%
2019/11/29	11	45.56	71	45.54	45.45	-60	7,722	-0.78%
2019/11/26	5	46.45	50	46.50	46.10	-45	7,779	-0.58%
2019/11/25	2	45.98	505	46.09	46.15	-503	7,539	-6.67%	大賣/鉅額交易
2019/11/20	120	45.99	6	45.39	46.20	114	7,419	1.54%	大買/鉅額交易
2019/11/18	6	44.79	1	44.85	44.85	5	7,071	0.07%
2019/11/15	387	44.27	0	0.00	44.75	387	6,977	5.55%	大買/鉅額交易
2019/11/11	1	42.80	0	0.00	42.80	1	7,016	0.01%
2019/11/07	6	43.02	0	0.00	43.15	6	7,056	0.09%
2019/11/06	2	43.15	0	0.00	43.10	2	7,102	0.03%
2019/10/30	1	43.00	0	0.00	43.35	1	7,130	0.01%
2019/10/28	34	43.99	33	43.50	43.50	1	7,115	0.01%
2019/10/23	0	0.00	6	43.70	43.75	-6	7,298	-0.08%
2019/10/22	21	44.55	16	44.15	44.15	5	7,586	0.07%
2019/10/21	5	44.20	27	44.20	44.20	-22	7,765	-0.28%
2019/10/18	10.3	43.74	3	43.50	43.50	7.3	7,825	0.09%
2019/10/17	1	43.05	0	0.00	43.40	1	7,793	0.01%
2019/10/14	0	0.00	350	42.61	42.90	-350	7,831	-4.47%	大賣/鉅額交易
2019/10/07	25	42.25	0	0.00	42.40	25	8,461	0.30%
2019/10/01	0	0.00	0	43.25	43.25	0	8,644	0.00%
2019/09/27	0	0.00	0	43.20	43.30	0	8,663	0.00%
2019/09/25	0	0.00	0.5	43.25	43.25	-0.5	8,789	-0.01%
2019/09/23	0	0.00	0.2	43.40	43.15	-0.2	8,802	0.00%
2019/09/20	0	0.00	7.6	43.82	43.65	-7.6	8,875	-0.09%
2019/09/19	0.1	43.60	0	0.00	43.60	0.1	8,840	0.00%
2019/09/17	0	0.00	0.3	43.95	44.00	-0.3	8,786	0.00%
2019/09/11	7	43.74	0	0.00	43.65	7	8,937	0.08%
2019/09/10	0	0.00	1	44.95	43.85	-1	8,897	-0.01%
2019/09/05	0	0.00	15	44.12	44.05	-15	8,838	-0.17%
2019/09/04	0	0.00	5	44.05	44.05	-5	8,861	-0.06%
2019/09/03	0	0.00	5	44.30	44.30	-5	8,927	-0.06%
2019/09/02	40	43.65	1	43.60	43.65	39	8,847	0.44%
2019/08/27	1	41.75	0	0.00	41.75	1	8,907	0.01%
2019/08/23	10	42.30	0	0.00	42.50	10	9,011	0.11%
2019/08/22	1	42.05	0	0.00	41.95	1	9,065	0.01%
2019/08/20	1	42.30	0	42.60	42.50	1	9,198	0.01%
2019/08/16	155	42.50	8	42.53	42.70	147	9,224	1.59%	大買/鉅額交易
2019/08/15	212	42.21	2	42.20	41.80	210	9,144	2.30%	大買/鉅額交易
2019/08/14	2	41.10	2	40.88	41.35	0	9,127	0.00%
2019/08/13	1	40.55	2	40.55	40.40	-1	9,205	-0.01%
2019/08/12	3	40.87	0	0.00	41.00	3	9,418	0.03%
2019/08/07	1	40.50	0	0.00	40.45	1	9,608	0.01%
2019/08/06	0	0.00	2	40.60	40.65	-2	9,668	-0.02%
2019/08/05	2	41.25	1	41.65	41.20	1	9,598	0.01%
2019/08/02	2	40.88	0	0.00	41.00	2	9,556	0.02%
2019/08/01	0	0.00	70	41.40	41.40	-70	9,485	-0.74%
2019/07/26	7	42.09	0.4	42.25	42.25	6.6	9,296	0.07%
2019/07/24	0	0.00	2	43.50	42.90	-2	9,150	-0.02%
2019/07/23	0	0.00	1	46.60	46.80	-1	8,840	-0.01%
2019/07/22	1	46.30	0	0.00	46.35	1	8,623	0.01%
2019/07/19	5	46.20	0	0.00	46.20	5	8,487	0.06%
2019/07/18	0	0.00	3	46.40	46.40	-3	8,411	-0.04%
2019/07/17	2	46.45	8	46.40	46.55	-6	8,465	-0.07%
2019/07/16	0	0.00	5	46.16	46.40	-5	8,514	-0.06%
2019/07/15	15	46.03	10	46.50	46.05	5	8,419	0.06%
2019/07/12	14	46.24	2	46.20	46.10	12	8,407	0.14%
2019/07/11	0	0.00	8	46.88	47.15	-8	8,162	-0.10%
2019/07/10	2	47.90	57	48.44	48.50	-55	7,895	-0.70%
2019/07/09	0	0.00	49	48.36	48.05	-49	7,845	-0.62%
2019/07/05	10	48.30	0	0.00	48.45	10	7,877	0.13%
2019/07/04	100	47.85	3	47.45	47.60	97	7,931	1.22%
2019/07/03	0	0.00	1	48.20	48.00	-1	7,935	-0.01%
2019/07/02	0	0.00	13	48.51	48.60	-13	7,954	-0.16%
2019/07/01	10	47.70	8	47.72	47.70	2	7,920	0.03%
2019/06/28	4	48.15	1	48.00	47.55	3	8,046	0.04%
2019/06/27	20	47.77	60	48.20	48.90	-40	8,111	-0.49%
2019/06/25	0	0.00	2	47.08	47.30	-2	8,220	-0.02%
2019/06/24	2	47.15	0	0.00	47.45	2	8,370	0.02%
2019/06/21	1	46.65	2	46.80	46.65	-1	8,483	-0.01%
2019/06/19	3	47.20	15	47.25	47.40	-12	8,616	-0.14%
2019/06/18	1	47.00	0	0.00	47.00	1	8,755	0.01%
2019/06/17	0	0.00	50	46.95	46.75	-50	8,778	-0.57%
2019/06/14	6	45.83	0	0.00	46.35	6	8,916	0.07%
2019/06/12	2	46.50	8	46.80	46.75	-6	9,288	-0.06%
2019/06/04	0	0.00	1	45.30	45.30	-1	9,153	-0.01%
2019/06/03	0	0.00	1	45.30	45.50	-1	9,094	-0.01%
2019/05/31	3	44.53	1	45.00	45.10	2	9,022	0.02%
2019/05/30	0	0.00	1	44.65	44.95	-1	8,920	-0.01%
2019/05/28	1	43.00	0	0.00	43.00	1	8,848	0.01%
2019/05/17	0	0.00	1	43.65	43.75	-1	8,910	-0.01%
2019/05/16	2	42.40	1	42.50	42.65	1	8,716	0.01%
2019/05/15	0	0.00	0.2	40.90	40.90	-0.2	8,488	0.00%
2019/05/14	0	0.00	3	41.00	41.00	-3	8,615	-0.03%
2019/05/09	0	0.00	0.5	41.80	41.85	-0.5	8,817	-0.01%
2019/05/02	0	0.00	0.2	41.85	42.05	-0.2	9,095	0.00%
2019/04/24	0	0.00	0.1	40.70	40.90	-0.1	9,213	0.00%
2019/04/11	0	0.00	0	41.45	41.65	0	9,363	0.00%
2019/04/08	0	0.00	2	41.15	41.30	-2	9,098	-0.02%
2019/03/25	1	39.90	12	39.07	40.00	-11	8,302	-0.13%
2019/03/22	1	40.05	0	0.00	39.50	1	8,312	0.01%
2019/03/21	0	0.00	1	39.50	39.50	-1	8,244	-0.01%
2019/03/13	0.5	38.75	0	0.00	38.90	0.5	7,467	0.01%
2019/02/22	0	0.00	4	38.43	38.85	-4	8,063	-0.05%
2019/02/20	2	38.35	0	0.00	38.35	2	7,926	0.03%
2019/02/18	2	37.80	0	0.00	37.40	2	7,891	0.03%
2019/02/12	0	0.00	8	37.00	37.30	-8	7,742	-0.10%
2019/01/30	2	36.50	0	0.00	36.45	2	7,672	0.03%
2019/01/15	1	34.75	0	0.00	35.05	1	9,394	0.01%
2019/01/14	8	35.07	0	0.00	35.05	8	9,407	0.09%
2019/01/11	1	35.70	0	0.00	36.00	1	9,493	0.01%
2019/01/10	0	0.00	3	35.50	35.60	-3	9,389	-0.03%
2019/01/09	0	0.00	0.2	35.15	35.25	-0.2	9,318	0.00%
2018/12/28	0	0.00	4	34.10	33.95	-4	9,772	-0.04%
2018/12/19	1	34.70	2	34.68	34.70	-1	10,973	-0.01%
2018/12/14	0	0.00	0.2	34.00	34.00	-0.2	11,563	0.00%
2018/12/12	0	0.00	1	33.20	33.15	-1	11,819	-0.01%
2018/12/10	1	33.00	0	0.00	33.00	1	12,208	0.01%
2018/12/04	1	33.70	3	34.00	33.85	-2	13,328	-0.02%
2018/12/03	3	34.25	0	0.00	34.50	3	13,054	0.02%
2018/11/30	0	0.00	11	33.25	33.70	-11	12,980	-0.08%
2018/11/28	1	32.40	0	34.80	33.05	1	12,834	0.01%
2018/11/27	3	32.00	0	0.00	32.30	3	12,886	0.02%
2018/11/22	5	32.75	0	0.00	32.60	5	13,267	0.04%
2018/11/19	1	33.50	0	0.00	33.65	1	13,400	0.01%
2018/11/16	0	0.00	5	33.70	33.95	-5	13,464	-0.04%
2018/11/15	3	33.42	0	0.00	33.40	3	13,415	0.02%
2018/11/13	3	33.27	0	0.00	33.70	3	13,394	0.02%
2018/11/09	1	32.95	0	0.00	33.05	1	13,652	0.01%
2018/11/08	0	0.00	3	33.85	33.60	-3	13,827	-0.02%
2018/11/06	0	0.00	1	32.45	32.40	-1	14,257	-0.01%
2018/11/05	2	32.25	0	0.00	32.45	2	14,236	0.01%
2018/10/30	2	31.50	0	0.00	31.70	2	13,873	0.01%
2018/10/29	3	30.75	0	0.00	30.75	3	13,814	0.02%
2018/10/26	1	32.10	0	0.00	32.10	1	13,497	0.01%
2018/10/25	5	33.00	0	0.00	33.50	5	13,365	0.04%
2018/10/24	8	33.52	0	0.00	33.55	8	13,288	0.06%
2018/10/23	1	33.95	5	34.50	34.00	-4	13,176	-0.03%
2018/10/11	0	0.00	4	37.90	38.15	-4	13,503	-0.03%
2018/10/05	0	0.00	2	39.90	40.15	-2	13,094	-0.02%
2018/10/03	2	40.50	1	40.40	40.50	1	12,898	0.01%
2018/10/02	1	40.30	0	0.00	40.15	1	13,007	0.01%
2018/09/28	0	0.00	2	41.20	41.50	-2	12,967	-0.02%
2018/09/27	0	0.00	2	40.50	40.55	-2	12,655	-0.02%
2018/09/25	0	0.00	3	41.25	40.00	-3	12,385	-0.02%
2018/09/20	2	39.15	0	0.00	39.45	2	11,855	0.02%
2018/09/18	0	0.00	1	37.05	37.00	-1	11,452	-0.01%
2018/09/17	1	36.40	0	0.00	36.40	1	11,425	0.01%
2018/09/11	1	36.00	2	35.43	36.10	-1	10,759	-0.01%
2018/09/07	1	39.95	1	40.10	39.90	0	10,150	0.00%
2018/08/30	10	43.83	1	42.00	41.95	9	9,720	0.09%
2018/08/24	0	0.00	0	44.65	44.80	0	9,310	0.00%
2018/08/21	0.1	44.70	0	0.00	44.85	0.1	9,568	0.00%
2018/08/17	0	0.00	1	44.50	44.25	-1	9,440	-0.01%
2018/08/16	2	42.80	0	0.00	42.80	2	9,224	0.02%
2018/08/14	0	0.00	1	43.80	44.10	-1	9,033	-0.01%
2018/08/13	0	0.00	2	42.15	42.10	-2	8,677	-0.02%
2018/08/10	1	41.55	3	41.87	41.30	-2	8,668	-0.02%
2018/08/08	0	0.00	1	42.30	42.15	-1	8,824	-0.01%
2018/08/06	0	0.00	16	41.00	41.00	-16	8,836	-0.18%
2018/08/03	5	40.62	0	0.00	40.80	5	8,786	0.06%
2018/08/01	0	0.00	15	41.71	41.40	-15	8,858	-0.17%
2018/07/30	0	0.00	6	41.21	41.50	-6	8,829	-0.07%
2018/07/27	6	40.78	1	41.60	40.60	5	8,790	0.06%
2018/07/26	0	0.00	10.2	41.11	41.75	-10.2	8,832	-0.12%
2018/07/25	4	39.83	3	40.18	39.55	1	8,732	0.01%
2018/07/24	0.1	39.50	7	39.80	39.70	-6.9	8,702	-0.08%
2018/07/20	0	0.00	8	37.99	38.00	-8	8,755	-0.09%
2018/07/19	0	0.00	1	37.55	37.75	-1	8,709	-0.01%
2018/07/18	0	0.00	1.1	36.87	36.80	-1.1	8,828	-0.01%
2018/07/12	0	0.00	2	35.65	35.70	-2	8,836	-0.02%
2018/07/10	0	0.00	3	36.00	36.10	-3	8,773	-0.03%
2018/07/06	0	0.00	3	34.30	34.20	-3	8,492	-0.04%
2018/06/29	0	0.00	3	33.50	33.50	-3	8,165	-0.04%
2018/06/26	0	0.00	6	32.90	33.20	-6	7,883	-0.08%
2018/06/20	3	32.48	0	0.00	33.10	3	7,454	0.04%
2018/06/13	2	33.80	2	33.75	33.65	0	7,095	0.00%
2018/06/12	0.1	33.45	1	33.70	33.60	-0.9	7,165	-0.01%
2018/06/05	1	33.80	0	0.00	34.30	1	7,277	0.01%
2018/06/01	5	32.80	0	0.00	33.25	5	7,139	0.07%
2018/05/23	3	33.60	2	34.05	33.65	1	6,696	0.01%
2018/05/22	0	0.00	3	34.80	34.30	-3	6,622	-0.05%
2018/05/18	0	0.00	5	34.81	35.05	-5	6,508	-0.08%
2018/05/16	0	0.00	3	34.15	33.75	-3	6,223	-0.05%
2018/05/10	0	0.00	4	32.98	33.00	-4	6,005	-0.07%
2018/05/09	0	0.00	1	32.55	32.40	-1	5,826	-0.02%
2018/05/07	1	32.10	3.3	31.99	31.50	-2.3	5,623	-0.04%
2018/04/30	0	0.00	3.1	31.85	31.75	-3.1	5,080	-0.06%
2018/04/27	1	31.70	0	0.00	31.75	1	4,954	0.02%
2018/04/26	3	31.60	5	31.45	31.30	-2	4,875	-0.04%
2018/04/25	2	30.75	0	0.00	30.70	2	4,731	0.04%
2018/04/24	1	31.00	0	0.00	30.90	1	4,645	0.02%
2018/04/23	5	31.10	0	0.00	30.95	5	4,479	0.11%
2018/04/20	0	0.00	1	30.45	30.40	-1	4,408	-0.02%
2018/04/19	0	0.00	1	30.10	30.15	-1	4,378	-0.02%
2018/04/10	0	0.00	12	29.20	29.45	-12	5,115	-0.23%
2018/04/09	0	0.00	3	29.30	29.45	-3	5,159	-0.06%
2018/04/03	2	28.10	0	0.00	28.25	2	5,117	0.04%
2018/03/29	4	28.15	0	0.00	28.10	4	5,283	0.08%
2018/03/27	12	28.75	0	0.00	28.65	12	5,333	0.22%
2018/03/26	1	28.35	0	0.00	28.55	1	5,352	0.02%
2018/03/21	0	0.00	3	29.25	29.25	-3	5,459	-0.05%
2018/03/13	0	0.00	150	29.53	29.45	-150	5,497	-2.73%	大賣/鉅額交易
2018/03/12	150	28.97	2	29.33	29.60	148	5,416	2.73%	大買/鉅額交易
2018/03/09	1	27.85	0	0.00	28.15	1	5,561	0.02%
2018/03/06	3	27.90	0	0.00	27.90	3	5,455	0.05%
2018/02/21	0	0.00	5	28.28	28.35	-5	5,291	-0.09%
2018/02/09	1	26.90	0	0.00	27.10	1	5,226	0.02%
2018/02/07	4	27.75	0	0.00	27.40	4	5,167	0.08%
2018/02/06	2	27.28	0	0.00	27.20	2	5,066	0.04%
2018/02/05	0	0.00	1	29.15	29.10	-1	4,885	-0.02%
2018/01/31	1	29.60	0	0.00	30.05	1	4,782	0.02%
2018/01/30	0	0.00	5	30.10	29.75	-5	4,706	-0.11%
2018/01/22	1	29.90	2	29.90	30.25	-1	4,503	-0.02%
2018/01/17	10	30.45	0.1	30.75	30.90	9.9	4,345	0.23%
2018/01/11	1	29.80	5	29.35	29.40	-4	3,921	-0.10%
2018/01/09	0.2	30.40	4	30.36	30.40	-3.8	3,655	-0.10%
2018/01/03	7	28.31	2	28.40	28.40	5	3,145	0.16%
2018/01/02	0	0.00	5	28.15	28.20	-5	3,041	-0.16%