亞泥 (1102)-彰銀-台中券商分點個股進出

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
41.20
漲跌
--
漲幅
0.00%
成交量
0張
產業
上市水泥類股
1237人加入追蹤

立即追蹤
本地時間:14:30(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－彰銀-台中券商分點個股進出

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

彰銀-台中券商分點個股進出
彰銀-台中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
2024/05/29	12	42.93	1	42.85	42.80	11	6,264	0.18%
2024/05/28	3	43.40	0.5	43.65	43.70	2.5	6,102	0.04%
2024/05/27	2	43.60	0	0.00	43.60	2	6,127	0.03%
2024/05/24	0	0.00	10	44.05	44.00	-10	6,083	-0.16%
2024/05/23	0	0.00	2	43.90	43.95	-2	6,036	-0.03%
2024/05/22	5	44.04	0	0.00	43.90	5	5,991	0.08%
2024/05/21	0	0.00	1	44.75	44.60	-1	5,902	-0.02%
2024/05/20	0	0.00	1	45.20	45.45	-1	5,821	-0.02%
2024/05/17	3	44.80	0	0.00	44.60	3	5,735	0.05%
2024/05/16	0	0.00	1	45.80	45.75	-1	5,597	-0.02%
2024/05/13	0	0.00	1	45.65	45.80	-1	5,256	-0.02%
2024/05/10	0	0.00	6	45.08	46.00	-6	5,076	-0.12%
2024/05/08	0	0.00	3	44.20	43.90	-3	4,665	-0.06%
2024/05/07	1	43.95	0	0.00	44.20	1	4,625	0.02%
2024/05/06	0	0.00	7	44.39	44.50	-7	4,514	-0.16%
2024/05/02	0	0.00	8	43.90	43.80	-8	4,276	-0.19%
2024/04/29	0	0.00	10	43.35	43.60	-10	4,094	-0.24%
2024/04/26	0	0.00	5	42.95	42.75	-5	3,985	-0.13%
2024/04/16	0	0.00	5	41.40	41.40	-5	3,746	-0.13%
2024/04/08	0	0.00	2	41.70	41.75	-2	3,611	-0.06%
2024/04/03	0	0.00	2	41.20	41.15	-2	3,582	-0.06%
2024/04/02	2	41.10	1	41.25	41.10	1	3,547	0.03%
2024/03/29	1	41.20	5	41.10	41.30	-4	3,616	-0.11%
2024/03/27	2	41.10	0	0.00	41.20	2	3,834	0.05%
2024/03/21	0	0.00	5	41.10	41.35	-5	5,023	-0.10%
2024/03/19	0.2	40.85	0	0.00	40.55	0.2	5,272	0.00%
2024/03/15	0	0.00	2	41.00	41.10	-2	5,298	-0.04%
2024/03/14	0	0.00	2	41.05	41.15	-2	5,220	-0.04%
2024/03/13	1	40.40	0	40.35	40.35	1	5,166	0.02%
2024/03/12	1	40.45	0	0.00	40.60	1	5,123	0.02%
2024/03/08	1	40.10	3	40.35	40.40	-2	5,175	-0.04%
2024/03/06	5	40.20	3	40.15	40.00	2	5,185	0.04%
2024/03/04	0	0.00	2	40.05	40.05	-2	5,249	-0.04%
2024/02/20	1	40.10	0	0.00	40.20	1	5,500	0.02%
2024/02/19	0	0.00	0.4	40.15	40.15	-0.4	5,608	-0.01%
2024/02/16	1	39.45	5	39.36	39.60	-4	5,773	-0.07%
2024/01/23	1	39.55	0	0.00	39.75	1	5,964	0.02%
2024/01/18	1	39.35	0	0.00	39.30	1	6,045	0.02%
2024/01/15	0	0.00	2	40.65	40.65	-2	5,898	-0.03%
2023/12/26	0	0.00	3	40.97	41.10	-3	6,546	-0.05%
2023/12/18	0	0.00	0.5	42.00	42.00	-0.5	5,384	-0.01%
2023/12/15	0	0.00	2	42.65	42.25	-2	5,127	-0.04%
2023/12/14	0	0.00	1	42.45	42.30	-1	4,873	-0.02%
2023/12/12	0	0.00	1.2	42.03	42.15	-1.2	4,768	-0.02%
2023/12/01	0	0.00	10	41.75	41.55	-10	4,689	-0.21%
2023/11/29	0	0.00	1	42.10	42.00	-1	4,558	-0.02%
2023/11/22	0	0.00	1	41.60	41.60	-1	4,626	-0.02%
2023/11/10	0	0.00	8	40.45	40.35	-8	4,326	-0.18%
2023/11/06	8	40.28	0	0.00	40.40	8	4,451	0.18%
2023/10/31	0	0.00	1	40.15	40.00	-1	4,651	-0.02%
2023/10/30	0	0.00	2	40.00	40.10	-2	4,675	-0.04%
2023/10/23	1	38.90	0	0.00	38.85	1	5,022	0.02%
2023/10/20	2	38.88	0	0.00	38.95	2	5,244	0.04%
2023/10/19	0.3	39.25	0	0.00	39.15	0.3	5,489	0.00%
2023/10/18	5	39.24	0	0.00	39.05	5	5,756	0.09%
2023/10/17	0	0.00	2	40.70	40.60	-2	5,999	-0.03%
2023/10/11	0	0.00	3	40.35	40.35	-3	6,565	-0.05%
2023/10/06	0	0.00	1	39.80	39.90	-1	6,532	-0.02%
2023/10/03	0.3	39.55	0	0.00	39.40	0.3	6,524	0.00%
2023/09/28	1	39.65	0	0.00	39.75	1	6,572	0.02%
2023/09/27	1	39.75	0	0.00	39.80	1	6,593	0.02%
2023/09/21	0	0.00	4	39.70	39.65	-4	6,649	-0.06%
2023/09/19	4	40.28	0	0.00	40.30	4	6,627	0.06%
2023/09/15	0.2	40.35	0	0.00	40.45	0.2	6,752	0.00%
2023/09/14	0	0.00	1	40.25	40.25	-1	6,734	-0.01%
2023/09/07	3	39.63	0	0.00	39.60	3	6,918	0.04%
2023/08/31	0.2	39.95	0	0.00	39.90	0.2	6,904	0.00%
2023/08/25	0.3	39.80	0	0.00	39.60	0.3	6,877	0.00%
2023/08/23	1.1	39.62	0	0.00	39.80	1.1	6,882	0.02%
2023/08/16	6	39.41	0	0.00	39.25	6	6,944	0.09%
2023/08/15	2.2	39.92	0	0.00	39.80	2.2	6,924	0.03%
2023/08/14	3	40.00	0	0.00	40.45	3	6,912	0.04%
2023/08/11	12	39.90	0	0.00	40.00	12	6,903	0.17%
2023/08/08	1	40.10	0	0.00	40.30	1	6,845	0.01%
2023/08/07	5	40.20	0	0.00	40.55	5	6,803	0.07%
2023/08/02	7	39.65	0	0.00	39.75	7	6,645	0.11%
2023/08/01	2	40.00	0	0.00	40.00	2	6,630	0.03%
2023/07/31	0	0.00	10	40.00	40.30	-10	6,594	-0.15%
2023/07/28	2	40.00	0	0.00	40.10	2	6,533	0.03%
2023/07/27	4	39.95	0	0.00	40.00	4	6,457	0.06%
2023/07/26	1	39.25	0.1	39.30	40.10	0.9	6,364	0.01%
2023/07/24	8	38.62	0	0.00	38.20	8	5,957	0.13%
2023/07/21	3	39.80	0	0.00	39.15	3	5,687	0.05%
2023/07/20	26	40.70	0	0.00	40.50	26	5,406	0.48%
2023/07/17	3	43.93	0	0.00	43.90	3	4,362	0.07%
2023/07/14	0.2	43.95	0	0.00	43.90	0.2	4,331	0.00%
2023/07/06	2	44.30	0	0.00	44.10	2	4,269	0.05%
2023/07/05	1	44.45	0	0.00	44.70	1	4,219	0.02%
2023/07/04	5	44.70	0	0.00	44.60	5	4,168	0.12%
2023/07/03	0	0.00	0	44.60	44.60	0	4,158	0.00%
2023/06/30	0	0.00	12	44.55	44.40	-12	4,174	-0.29%
2023/06/28	1	44.40	0.1	44.50	44.60	0.9	4,159	0.02%
2023/06/27	0	0.00	3	44.42	44.30	-3	4,159	-0.07%
2023/06/21	0	0.00	3	44.05	44.20	-3	4,105	-0.07%
2023/06/20	0	0.00	7	44.20	44.10	-7	4,077	-0.17%
2023/06/19	0	0.00	3	44.10	44.05	-3	4,050	-0.07%
2023/06/16	3	44.20	0	0.00	43.95	3	4,021	0.07%
2023/06/14	6	44.00	0	0.00	44.00	6	4,073	0.15%
2023/06/07	0	0.00	0	44.40	44.40	0	4,153	0.00%
2023/05/31	0	0.00	10	44.18	43.95	-10	4,293	-0.23%
2023/05/30	0	0.00	5	44.10	44.05	-5	4,255	-0.12%
2023/05/26	0	0.00	1	43.90	43.90	-1	4,300	-0.02%
2023/05/23	2	44.55	0	0.00	44.65	2	4,285	0.05%
2023/05/22	0	0.00	1	44.50	44.50	-1	4,325	-0.02%
2023/05/18	0	0.00	0.8	44.25	44.30	-0.8	4,283	-0.02%
2023/05/17	0	0.00	1	44.30	44.35	-1	4,286	-0.02%
2023/05/16	0	0.00	1	44.25	44.35	-1	4,253	-0.02%
2023/05/10	1	44.05	0	0.00	44.15	1	4,282	0.02%
2023/05/03	0	0.00	30	44.20	44.15	-30	4,269	-0.70%
2023/05/02	0	0.00	20	44.25	44.25	-20	4,341	-0.46%
2023/04/25	2	44.25	2	44.25	43.95	0	4,484	0.00%
2023/04/24	0	0.00	2	43.90	43.90	-2	4,423	-0.05%
2023/04/20	0	0.00	1	43.60	43.50	-1	4,401	-0.02%
2023/04/18	0	0.00	4.4	43.74	43.60	-4.4	4,436	-0.10%
2023/04/14	0	0.00	1	43.80	43.65	-1	4,455	-0.02%
2023/04/13	0	0.00	1	43.90	43.70	-1	4,450	-0.02%
2023/04/11	1	44.10	0	0.00	44.10	1	4,439	0.02%
2023/04/07	0	0.00	10	43.25	43.25	-10	4,406	-0.23%
2023/04/06	5	43.20	0	0.00	43.40	5	4,417	0.11%
2023/03/31	0	0.00	17	43.35	43.30	-17	4,467	-0.38%
2023/03/29	0	0.00	1	43.25	43.30	-1	5,471	-0.02%
2023/03/27	17	42.95	2	42.95	42.90	15	6,358	0.24%
2023/03/24	10	43.10	0	0.00	43.00	10	6,945	0.14%
2023/03/20	10	42.65	0	0.00	42.70	10	7,146	0.14%
2023/03/17	2	42.65	0	0.00	42.65	2	7,223	0.03%
2023/03/13	1	42.50	0	0.00	42.85	1	7,074	0.01%
2023/03/10	8	42.78	0	0.00	42.85	8	7,074	0.11%
2023/03/08	5	43.14	13	43.33	43.25	-8	7,175	-0.11%
2023/03/06	0	0.00	10	44.50	44.50	-10	7,091	-0.14%
2023/02/23	2	44.35	5	44.53	44.50	-3	7,026	-0.04%
2023/02/21	0	0.00	5	44.01	44.00	-5	7,077	-0.07%
2023/02/20	0	0.00	9	43.47	43.75	-9	7,107	-0.13%
2023/02/10	1	41.95	3	42.15	42.20	-2	7,206	-0.03%
2023/02/09	7	42.25	0	0.00	42.25	7	7,184	0.10%
2023/02/08	0	0.00	0.2	42.25	42.30	-0.2	7,230	0.00%
2023/02/06	5	42.30	0	0.00	42.00	5	7,251	0.07%
2023/02/03	1	42.35	0	0.00	42.30	1	7,239	0.01%
2023/02/02	4	42.50	0	0.00	42.45	4	7,240	0.06%
2023/02/01	2	42.50	0	0.00	42.65	2	7,219	0.03%
2023/01/31	0	0.00	5	42.25	42.15	-5	7,253	-0.07%
2023/01/30	10	42.95	0.1	42.95	42.95	10	7,195	0.14%
2023/01/17	4	42.65	4	42.65	42.65	0	7,103	0.00%
2023/01/11	1	41.75	0	0.00	41.75	1	7,280	0.01%
2023/01/09	0	0.00	4	41.73	41.80	-4	7,539	-0.05%
2023/01/06	0	0.00	7	41.24	41.35	-7	7,519	-0.09%
2023/01/03	2	40.48	0	0.00	40.60	2	7,644	0.03%
2022/12/28	2	41.20	0	0.00	41.15	2	7,725	0.03%
2022/12/22	0	0.00	9	41.29	41.45	-9	8,088	-0.11%
2022/12/21	4	40.41	3	40.30	40.55	1	7,736	0.01%
2022/12/20	1	40.85	0	0.00	40.90	1	7,354	0.01%
2022/12/16	5	40.40	13	40.71	41.90	-8	6,678	-0.12%
2022/12/13	1	41.00	0	0.00	41.15	1	6,429	0.02%
2022/12/07	0	0.00	1	41.00	40.90	-1	6,842	-0.01%
2022/12/06	7.2	41.17	0	0.00	41.25	7.2	6,911	0.10%
2022/12/05	0	0.00	1	41.00	41.20	-1	6,924	-0.01%
2022/12/02	2	40.60	0	0.00	40.85	2	6,928	0.03%
2022/12/01	6	40.73	0	0.00	40.80	6	6,996	0.09%
2022/11/30	0	0.00	4	41.30	41.30	-4	7,043	-0.06%
2022/11/29	0	0.00	2	40.93	41.05	-2	7,117	-0.03%
2022/11/28	3	40.45	0	0.00	40.45	3	7,129	0.04%
2022/11/25	2	40.83	0.1	41.10	40.95	1.9	7,193	0.03%
2022/11/24	2	40.88	0	0.00	41.10	2	7,267	0.03%
2022/11/23	3	40.80	0	0.00	40.75	3	7,271	0.04%
2022/11/22	2	40.63	0	0.00	40.95	2	7,309	0.03%
2022/11/21	5	40.74	0	0.00	41.05	5	7,316	0.07%
2022/11/18	0	0.00	5	41.30	41.25	-5	7,332	-0.07%
2022/11/17	0	0.00	5	41.35	41.45	-5	7,324	-0.07%
2022/11/09	0	0.00	10	38.25	38.50	-10	7,194	-0.14%
2022/11/07	1	37.65	0	0.00	37.60	1	7,222	0.01%
2022/11/04	1	37.10	0	0.00	37.45	1	7,319	0.01%
2022/11/01	10	36.80	0	0.00	37.55	10	7,264	0.14%
2022/10/31	10.1	37.05	0	0.00	37.30	10.1	7,299	0.14%
2022/10/27	5.5	37.52	0	0.00	37.25	5.5	7,398	0.07%
2022/10/26	1	37.05	0	0.00	37.35	1	7,423	0.01%
2022/10/25	0	0.00	1	37.10	37.15	-1	7,472	-0.01%
2022/10/24	6	37.58	0	0.00	37.40	6	7,595	0.08%
2022/10/20	6	36.93	0	0.00	37.10	6	8,030	0.07%
2022/10/18	2	37.68	0	0.00	37.70	2	8,056	0.02%
2022/10/14	8	38.51	0.1	38.70	38.45	7.9	8,050	0.10%
2022/10/13	1	39.00	10	38.75	38.70	-9	8,129	-0.11%
2022/10/12	1	39.60	0	0.00	39.80	1	8,245	0.01%
2022/10/06	1	40.15	0	0.00	40.15	1	8,382	0.01%
2022/10/05	1	39.90	2	39.95	39.80	-1	8,404	-0.01%
2022/10/04	2	39.55	0	0.00	39.40	2	8,375	0.02%
2022/10/03	1	39.25	0	0.00	39.00	1	8,310	0.01%
2022/09/30	1	39.50	1	40.00	39.40	0	8,299	0.00%
2022/09/29	11	39.94	0	0.00	40.05	11	8,225	0.13%
2022/09/28	2	40.25	0	0.00	39.90	2	8,058	0.02%
2022/09/27	5	40.98	0	0.00	40.75	5	7,975	0.06%
2022/09/26	16	41.13	0	0.00	40.95	16	7,925	0.20%
2022/09/23	1	42.35	0	0.00	42.35	1	7,903	0.01%
2022/09/21	1	43.80	1	43.90	43.85	0	7,700	0.00%
2022/09/20	0	0.00	4	44.10	43.95	-4	7,532	-0.05%
2022/09/19	1	44.20	1	44.25	44.10	0	7,403	0.00%
2022/09/16	2	44.20	10	44.70	44.20	-8	7,316	-0.11%
2022/09/15	10	44.70	1	44.70	44.85	9	7,214	0.12%
2022/09/14	10	44.60	0	0.00	44.30	10	7,263	0.14%
2022/09/07	5	43.42	23	43.81	43.75	-18	7,844	-0.23%
2022/09/06	0	0.00	4	43.26	43.45	-4	7,791	-0.05%
2022/09/02	5	42.15	0	0.00	42.30	5	7,556	0.07%
2022/09/01	0	0.00	2	42.60	42.35	-2	7,540	-0.03%
2022/08/31	0	0.00	4	42.90	43.25	-4	7,448	-0.05%
2022/08/29	0	0.00	5	42.20	42.45	-5	7,381	-0.07%
2022/08/26	0	0.00	1	42.65	42.80	-1	7,366	-0.01%
2022/08/25	5	42.32	0	0.00	42.65	5	7,355	0.07%
2022/08/24	1	42.10	0	0.00	42.50	1	7,319	0.01%
2022/08/17	0	0.00	4	42.75	42.80	-4	7,330	-0.05%
2022/08/16	0	0.00	2	42.40	42.40	-2	7,294	-0.03%
2022/08/15	2	41.90	10	42.25	42.25	-8	7,270	-0.11%
2022/08/12	10	41.95	0	0.00	41.95	10	7,241	0.14%
2022/08/11	3	41.50	1	42.00	42.25	2	7,283	0.03%
2022/08/09	0	0.00	20	41.00	41.25	-20	7,231	-0.28%
2022/08/05	1	40.75	10	40.82	40.95	-9	7,311	-0.12%
2022/08/04	7	40.79	0	0.00	40.70	7	7,332	0.10%
2022/08/03	0	0.00	1	41.45	41.45	-1	7,299	-0.01%
2022/08/02	1	41.00	0	0.00	41.40	1	7,281	0.01%
2022/07/29	1	40.80	0	0.00	41.45	1	7,210	0.01%
2022/07/28	2	40.53	0	0.00	40.50	2	7,044	0.03%
2022/07/27	2	44.55	0	0.00	44.45	2	6,806	0.03%
2022/07/25	20	44.55	2	44.75	44.90	18	6,528	0.28%
2022/07/22	0	0.00	1	44.85	44.85	-1	6,469	-0.02%
2022/07/21	10	43.93	0	0.00	44.50	10	6,390	0.16%
2022/07/18	0	0.00	3	43.95	43.95	-3	6,026	-0.05%
2022/07/15	1	43.45	0	0.00	43.00	1	5,991	0.02%
2022/07/14	1	43.75	0	0.00	44.15	1	5,924	0.02%
2022/07/13	0	0.00	1	44.20	44.20	-1	5,897	-0.02%
2022/07/12	0	0.00	5.1	43.70	43.70	-5.1	5,875	-0.09%
2022/07/08	5	43.70	0	0.00	43.85	5	5,876	0.09%
2022/07/06	0	0.00	1	44.10	44.10	-1	5,892	-0.02%
2022/07/05	0	0.00	1	44.20	44.30	-1	5,883	-0.02%
2022/06/30	0	0.00	1	43.80	43.80	-1	5,702	-0.02%
2022/06/29	1	43.75	1	43.70	43.70	0	5,685	0.00%
2022/06/27	2	43.90	0	0.00	44.00	2	5,730	0.03%
2022/06/22	1	43.25	4	43.30	43.60	-3	5,547	-0.05%
2022/06/21	3	43.00	0	0.00	43.05	3	5,378	0.06%
2022/06/20	1	42.90	0	0.00	42.40	1	5,189	0.02%
2022/06/17	1	42.55	3	43.05	43.45	-2	4,975	-0.04%
2022/06/16	1	43.25	0	0.00	43.10	1	4,694	0.02%
2022/06/15	3	43.33	0	0.00	43.30	3	4,782	0.06%
2022/06/14	1	43.75	0	0.00	43.65	1	4,824	0.02%
2022/06/13	1	43.80	0	0.00	43.70	1	4,849	0.02%
2022/06/09	3	44.37	0	0.00	44.65	3	4,884	0.06%
2022/06/08	2	44.65	0	0.00	44.80	2	4,909	0.04%
2022/05/30	0	0.00	1	45.55	45.50	-1	5,005	-0.02%
2022/05/27	0	0.00	1	45.10	45.20	-1	4,988	-0.02%
2022/05/25	0	0.00	10	44.65	44.75	-10	5,121	-0.20%
2022/05/24	2	44.20	0	0.00	44.00	2	5,152	0.04%
2022/05/19	1	43.45	0	0.00	43.65	1	5,152	0.02%
2022/05/18	1	44.55	0	0.00	44.65	1	5,074	0.02%
2022/05/17	1.1	44.86	0	0.00	44.75	1.1	5,056	0.02%
2022/05/13	0	0.00	16	44.87	45.05	-16	5,021	-0.32%
2022/05/12	3	44.58	14	44.81	44.40	-11	5,005	-0.22%
2022/05/11	2	45.30	0	0.00	45.30	2	4,990	0.04%
2022/05/10	2	46.15	0	0.00	46.15	2	4,974	0.04%
2022/05/09	34	46.34	0	0.00	46.30	34	4,999	0.68%
2022/05/03	5	47.55	30	47.54	47.50	-25	5,156	-0.48%
2022/04/29	2	47.90	2	48.10	48.10	0	5,185	0.00%
2022/04/28	0.1	47.25	1	48.00	48.00	-0.9	5,155	-0.02%
2022/04/27	20	47.00	0	0.00	47.10	20	5,045	0.40%
2022/04/26	0	0.00	2	46.98	47.20	-2	5,005	-0.04%
2022/04/25	1	46.80	0	0.00	46.90	1	5,021	0.02%
2022/04/22	1	47.25	0	0.00	47.55	1	4,970	0.02%
2022/04/21	11	47.70	0	0.00	47.70	11	4,967	0.22%
2022/04/18	10	46.50	0	0.00	46.55	10	4,870	0.21%
2022/04/14	11	47.38	0	0.00	47.20	11	4,803	0.23%
2022/04/12	7.1	47.54	0.5	47.20	47.20	6.6	4,759	0.14%
2022/04/11	5	47.75	2.6	47.81	47.60	2.4	4,721	0.05%
2022/04/08	8	47.86	0	0.00	47.80	8	4,698	0.17%
2022/04/07	1	48.00	2	48.10	47.95	-1	4,687	-0.02%
2022/04/06	0	0.00	2	48.20	48.45	-2	4,635	-0.04%
2022/03/31	0	0.00	3.2	48.38	48.60	-3.2	4,523	-0.07%
2022/03/29	0	0.00	3	48.37	48.40	-3	4,595	-0.07%
2022/03/25	1	48.30	0	0.00	48.25	1	4,870	0.02%
2022/03/24	1	48.40	0	0.00	48.45	1	5,077	0.02%
2022/03/23	1	48.00	0	0.00	48.10	1	5,547	0.02%
2022/03/22	0	0.00	3	48.13	48.30	-3	5,665	-0.05%
2022/03/17	2	47.85	5	48.00	48.00	-3	5,546	-0.05%
2022/03/16	0	0.00	1	47.50	47.60	-1	5,446	-0.02%
2022/03/15	0.1	46.95	1	47.00	47.30	-1	5,432	-0.02%
2022/03/14	1	47.10	2	47.10	47.20	-1	5,397	-0.02%
2022/03/11	2	46.40	12	46.60	46.70	-10	5,384	-0.19%
2022/03/10	1	46.35	0	0.00	46.45	1	5,401	0.02%
2022/03/09	1	45.70	1	45.55	45.95	0	5,381	0.00%
2022/03/04	4	45.88	0	0.00	46.00	4	5,677	0.07%
2022/03/02	1	46.00	0	0.00	46.20	1	5,897	0.02%
2022/03/01	0	0.00	5	46.00	46.10	-5	6,284	-0.08%
2022/02/25	0	0.00	3	45.45	45.10	-3	6,461	-0.05%
2022/02/24	0	0.00	1	45.35	45.55	-1	6,645	-0.02%
2022/02/23	1	45.90	0	0.00	45.90	1	6,620	0.02%
2022/02/22	1	45.65	3	45.75	45.75	-2	6,639	-0.03%
2022/02/17	1	45.50	0	0.00	45.70	1	6,763	0.01%
2022/02/15	2	45.00	0	0.00	45.00	2	6,848	0.03%
2022/02/14	0	0.00	4	45.05	45.30	-4	6,887	-0.06%
2022/02/11	0	0.00	1	45.45	45.50	-1	6,892	-0.01%
2022/02/08	10	44.85	0	0.00	44.75	10	6,837	0.15%
2022/01/21	2	44.25	2	44.38	44.50	0	6,705	0.00%
2022/01/20	1	44.35	1	44.35	44.35	0	6,679	0.00%
2022/01/14	0	0.00	2	44.55	44.60	-2	6,841	-0.03%
2022/01/10	0	0.00	1	44.15	44.30	-1	7,035	-0.01%
2022/01/07	2	44.35	1	44.30	44.30	1	7,076	0.01%
2022/01/05	0	0.00	9	43.76	43.90	-9	7,110	-0.13%
2022/01/04	2	43.63	0	0.00	43.80	2	7,165	0.03%
2021/12/29	0	0.00	1	44.20	44.25	-1	7,342	-0.01%
2021/12/28	5	44.05	1	44.05	44.20	4	7,408	0.05%
2021/12/23	0	0.00	5	44.15	44.30	-5	7,666	-0.07%
2021/12/21	0	0.00	1	43.55	43.75	-1	7,525	-0.01%
2021/12/17	2	43.03	2	43.15	42.95	0	7,317	0.00%
2021/12/16	1	42.90	0	0.00	42.95	1	6,964	0.01%
2021/12/10	0	0.00	5	43.44	43.45	-5	7,685	-0.07%
2021/12/09	1	43.35	1	43.55	43.50	0	7,821	0.00%
2021/12/07	0	0.00	12	43.04	43.25	-12	7,889	-0.15%
2021/12/03	1	42.40	2	42.80	42.75	-1	7,906	-0.01%
2021/12/02	1	42.25	0	0.00	42.40	1	7,916	0.01%
2021/12/01	3	42.15	0	0.00	42.35	3	7,893	0.04%
2021/11/30	2	42.80	0	0.00	42.00	2	7,801	0.03%
2021/11/29	0	0.00	4	42.40	42.45	-4	7,648	-0.05%
2021/11/26	17	42.26	11	42.30	42.25	6	7,690	0.08%
2021/11/25	11	42.62	25	42.55	42.35	-14	7,640	-0.18%
2021/11/24	9	43.42	6	43.55	43.35	3	7,303	0.04%
2021/11/23	14	43.87	3	44.10	44.10	11	7,119	0.15%
2021/11/22	2	44.78	0	0.00	44.70	2	6,948	0.03%
2021/11/19	4	44.86	2	44.95	45.05	2	6,982	0.03%
2021/11/17	1	44.90	0	0.00	44.90	1	6,971	0.01%
2021/11/12	0	0.00	3	45.55	45.55	-3	7,296	-0.04%
2021/11/11	0	0.00	1	45.10	45.30	-1	7,452	-0.01%
2021/11/10	1	44.60	0	0.00	44.80	1	7,604	0.01%
2021/11/09	0	0.00	1	44.90	44.80	-1	7,684	-0.01%
2021/11/08	0	0.00	2.3	44.79	44.90	-2.3	7,761	-0.03%
2021/11/05	2	44.55	8	44.55	44.80	-6	7,880	-0.08%
2021/11/03	1	44.55	0	0.00	44.50	1	8,274	0.01%
2021/11/02	0	0.00	2	44.50	44.50	-2	8,560	-0.02%
2021/10/29	4	44.28	0	0.00	44.30	4	10,272	0.04%
2021/10/28	2	44.35	0	0.00	44.35	2	10,635	0.02%
2021/10/27	6	44.31	11	44.25	44.30	-5	10,946	-0.05%
2021/10/26	6	44.70	0	0.00	44.50	6	11,126	0.05%
2021/10/22	0	0.00	1	45.10	44.85	-1	11,524	-0.01%
2021/10/21	8	44.64	0	0.00	44.60	8	11,537	0.07%
2021/10/20	12	44.76	0	0.00	44.75	12	11,540	0.10%
2021/10/19	0.5	45.25	0	0.00	45.15	0.5	11,564	0.00%
2021/10/15	0	0.00	2	45.50	45.50	-2	11,647	-0.02%
2021/10/14	0	0.00	1	45.70	45.35	-1	11,653	-0.01%
2021/10/13	0	0.00	13	45.30	45.40	-13	11,712	-0.11%
2021/10/12	2	45.20	50	45.55	45.45	-48	11,714	-0.41%
2021/10/07	1	45.60	20	45.66	45.80	-19	11,867	-0.16%
2021/10/05	1	45.20	1	45.15	45.30	0	11,992	0.00%
2021/10/04	20	45.40	0	0.00	45.45	20	12,199	0.16%
2021/09/30	2	45.75	20	45.70	45.60	-18	12,648	-0.14%
2021/09/29	4	45.80	10	45.60	45.80	-6	12,769	-0.05%
2021/09/28	0	0.00	8	46.30	46.35	-8	12,739	-0.06%
2021/09/27	0	0.00	51	46.20	46.45	-51	12,777	-0.40%
2021/09/24	10	46.40	1	46.45	46.45	9	12,781	0.07%
2021/09/22	2	45.45	10	45.50	45.60	-8	12,728	-0.06%
2021/09/17	8	45.15	3	45.23	45.00	5	12,631	0.04%
2021/09/16	5	46.33	0	0.00	46.50	5	12,156	0.04%
2021/09/15	2	46.40	5	45.85	46.35	-3	12,235	-0.02%
2021/09/14	2	46.40	1	46.20	46.50	1	12,364	0.01%
2021/09/13	29	45.28	5	45.74	45.90	24	12,543	0.19%
2021/09/09	1	44.25	0	0.00	44.35	1	12,815	0.01%
2021/09/07	3	44.98	2	45.08	45.15	1	12,851	0.01%
2021/09/06	1	44.75	0	0.00	44.90	1	12,856	0.01%
2021/09/03	1	45.20	0	0.00	45.10	1	12,872	0.01%
2021/09/01	6	45.48	4.1	45.41	45.65	1.9	12,873	0.01%
2021/08/31	0	0.00	21	44.60	44.90	-21	12,807	-0.16%
2021/08/27	0.1	44.25	0	0.00	44.20	0.1	12,958	0.00%
2021/08/26	27	43.96	0	0.00	43.65	27	13,077	0.21%
2021/08/25	0	0.00	5	44.15	43.95	-5	13,179	-0.04%
2021/08/23	2	43.65	0	0.00	43.60	2	13,450	0.01%
2021/08/20	6	43.16	0	0.00	43.00	6	13,560	0.04%
2021/08/19	78	43.46	20	43.45	43.35	58	13,576	0.43%
2021/08/18	1	43.40	1	44.10	44.10	0	13,481	0.00%
2021/08/17	16	44.09	0	0.00	43.75	16	13,358	0.12%
2021/08/16	17	44.61	0	0.00	44.60	17	13,185	0.13%
2021/08/13	1	45.50	0	0.00	45.60	1	13,220	0.01%
2021/08/12	15	45.65	0	0.00	45.75	15	13,236	0.11%
2021/08/11	1	45.65	0	0.00	45.60	1	13,278	0.01%
2021/08/10	2	45.53	0	0.00	45.55	2	13,322	0.02%
2021/08/09	9	45.54	2	45.85	45.85	7	13,401	0.05%
2021/08/06	7	46.19	0	0.00	46.05	7	13,317	0.05%
2021/08/05	49	46.43	0	0.00	46.35	49	13,269	0.37%
2021/08/04	6	51.88	12	52.10	51.90	-6	12,479	-0.05%
2021/08/03	59	51.90	118	51.99	52.10	-59	12,408	-0.48%	大賣/
2021/08/02	3	51.57	20	51.70	51.80	-17	12,169	-0.14%
2021/07/30	6	51.90	0	0.00	51.80	6	11,948	0.05%
2021/07/29	7	52.00	0	0.00	52.40	7	11,920	0.06%
2021/07/28	3	52.00	0	0.00	52.10	3	11,887	0.03%
2021/07/26	11	53.28	2	53.45	53.10	9	11,977	0.08%
2021/07/23	2	52.55	5	52.70	52.80	-3	12,029	-0.02%
2021/07/19	10	52.20	0	0.00	52.50	10	12,521	0.08%
2021/07/16	10	51.90	4	51.80	52.00	6	13,083	0.05%
2021/07/15	0	0.00	0	52.00	51.90	0	13,526	0.00%
2021/07/14	0	0.00	20	52.60	52.50	-20	13,811	-0.14%
2021/07/13	8	52.64	0	0.00	52.60	8	13,914	0.06%
2021/07/09	10	52.80	1	52.80	52.80	9	14,021	0.06%
2021/07/08	0	0.00	13	52.82	53.00	-13	13,910	-0.09%
2021/07/07	0	0.00	14	51.45	51.70	-14	13,787	-0.10%
2021/07/06	1	50.90	0.1	51.00	51.00	0.9	13,683	0.01%
2021/07/05	0	0.00	4	50.90	51.00	-4	13,593	-0.03%
2021/07/02	10	50.60	0	0.00	50.50	10	13,581	0.07%
2021/07/01	50	50.70	4	50.95	50.60	46	13,569	0.34%
2021/06/30	1	50.80	0	0.00	50.70	1	13,613	0.01%
2021/06/28	2	50.50	1	50.90	50.90	1	13,734	0.01%
2021/06/25	4	50.58	0	0.00	50.60	4	13,714	0.03%
2021/06/24	8	50.48	0	0.00	50.30	8	13,678	0.06%
2021/06/23	8	50.36	0	0.00	50.50	8	13,718	0.06%
2021/06/22	29	50.09	13	50.93	50.80	16	13,538	0.12%
2021/06/21	11	50.00	0	0.00	50.00	11	13,225	0.08%
2021/06/18	52	50.69	0	0.00	50.40	52	13,154	0.40%
2021/06/17	5	50.80	0	0.00	51.10	5	13,078	0.04%
2021/06/16	17	50.80	0	0.00	51.10	17	13,141	0.13%
2021/06/15	11	50.64	0	0.00	50.70	11	13,161	0.08%
2021/06/11	2	50.60	0	0.00	50.70	2	13,164	0.02%
2021/06/10	7	50.49	8	50.60	50.60	-1	13,104	-0.01%
2021/06/09	4	50.68	0	0.00	50.60	4	13,056	0.03%
2021/06/08	1	50.90	0	0.00	50.90	1	12,995	0.01%
2021/06/07	0	0.00	1	50.60	51.10	-1	12,983	-0.01%
2021/06/04	0.5	51.40	0	0.00	51.40	0.5	12,861	0.00%
2021/06/03	1	51.50	0	0.00	51.80	1	12,799	0.01%
2021/06/02	0	0.00	1	51.30	51.90	-1	12,694	-0.01%
2021/06/01	1	51.60	1	51.60	51.60	0	12,507	0.00%
2021/05/31	1	51.80	10	51.61	51.90	-9	12,498	-0.07%
2021/05/28	0	0.00	20	50.25	50.40	-20	12,277	-0.16%
2021/05/27	0	0.00	11	50.29	50.20	-11	12,195	-0.09%
2021/05/26	5	50.00	1.7	50.00	50.10	3.3	12,238	0.03%
2021/05/25	1	50.10	0	0.00	50.30	1	12,201	0.01%
2021/05/24	1	50.20	0	0.00	50.30	1	12,192	0.01%
2021/05/21	12	50.32	13	53.31	50.60	-1	12,257	-0.01%
2021/05/20	0	0.00	10	49.95	50.10	-10	12,231	-0.08%
2021/05/19	8	49.85	9	49.41	49.85	-1	12,225	-0.01%
2021/05/18	6	48.80	18	49.09	49.95	-12	12,155	-0.10%
2021/05/17	4	48.28	24	48.06	48.45	-20	12,062	-0.17%
2021/05/14	2	49.15	12	49.00	49.00	-10	11,864	-0.08%
2021/05/13	15	48.04	1	48.15	47.95	14	11,669	0.12%
2021/05/12	14	49.38	2	48.20	48.55	12	11,431	0.10%
2021/05/11	7	51.11	5	51.00	50.10	2	10,915	0.02%
2021/05/10	2	50.80	2	50.70	50.90	0	10,572	0.00%
2021/05/07	10	50.50	0	0.00	50.30	10	10,486	0.10%
2021/05/06	1	49.90	0	0.00	50.40	1	10,473	0.01%
2021/05/05	5	49.45	0	0.00	49.30	5	10,288	0.05%
2021/05/04	4	49.00	5	48.63	48.55	-1	10,187	-0.01%
2021/05/03	1	49.70	10	49.55	49.60	-9	9,910	-0.09%
2021/04/29	2	50.05	2	50.00	49.95	0	9,850	0.00%
2021/04/28	2	50.10	20	50.20	50.20	-18	9,744	-0.18%
2021/04/27	10	50.80	0	0.00	50.30	10	9,655	0.10%
2021/04/26	12	50.73	3	50.57	50.80	9	9,515	0.09%
2021/04/23	6	50.37	26	50.39	50.20	-20	9,403	-0.21%
2021/04/22	15	53.19	3	52.97	51.60	12	9,290	0.13%
2021/04/21	25	51.52	4	51.90	52.20	21	8,729	0.24%
2021/04/20	8	50.91	2	51.10	50.70	6	8,278	0.07%
2021/04/19	1	49.55	0	0.00	50.00	1	7,927	0.01%
2021/04/16	1	48.40	0	0.00	48.95	1	7,718	0.01%
2021/04/15	0	0.00	13	48.85	48.30	-13	7,601	-0.17%
2021/04/14	10	47.55	0	0.00	47.40	10	7,401	0.14%
2021/04/13	0	0.00	11	47.66	47.35	-11	7,295	-0.15%
2021/04/09	12	46.80	0	0.00	46.70	12	6,989	0.17%
2021/04/08	2	46.75	0	0.00	46.90	2	6,896	0.03%
2021/04/07	9	46.91	0	0.00	47.00	9	6,870	0.13%
2021/04/06	2	46.80	0	0.00	47.10	2	6,824	0.03%
2021/04/01	6	47.15	5	47.05	47.10	1	6,725	0.01%
2021/03/31	1	47.45	3	47.22	47.80	-2	6,566	-0.03%
2021/03/30	0	0.00	10	46.85	46.80	-10	6,465	-0.15%
2021/03/29	2	46.65	1	46.70	46.80	1	6,422	0.02%
2021/03/26	6	46.43	1	46.35	46.50	5	6,376	0.08%
2021/03/24	0	0.00	5	45.75	45.90	-5	6,329	-0.08%
2021/03/23	1	45.60	3	45.80	45.95	-2	6,426	-0.03%
2021/03/22	19	45.67	0	0.00	45.80	19	6,406	0.30%
2021/03/19	5	43.89	0	0.00	44.40	5	6,194	0.08%
2021/03/15	6	43.84	2	44.10	43.75	4	6,023	0.07%
2021/03/11	0	0.00	12	43.97	43.90	-12	6,049	-0.20%
2021/03/10	2	43.65	0	0.00	43.75	2	6,056	0.03%
2021/03/09	19	43.61	0	0.00	43.90	19	6,065	0.31%
2021/03/03	1	43.15	0	0.00	43.10	1	6,118	0.02%
2021/02/25	5	43.25	0	0.00	43.30	5	5,802	0.09%
2021/02/24	0	0.00	1	42.95	43.00	-1	5,775	-0.02%
2021/02/23	0	0.00	1	42.95	43.00	-1	5,737	-0.02%
2021/02/22	6	42.78	35	42.64	42.75	-29	5,668	-0.51%
2021/02/17	7	41.23	0	0.00	41.15	7	5,481	0.13%
2021/02/04	1	40.65	0	0.00	40.70	1	5,499	0.02%
2021/02/02	1	40.70	0	0.00	40.80	1	5,672	0.02%
2021/01/29	8	40.09	0	0.00	40.00	8	5,625	0.14%
2021/01/28	3	40.40	0	0.00	40.35	3	5,566	0.05%
2021/01/27	1	40.55	0	0.00	40.50	1	5,512	0.02%
2021/01/26	5	40.64	0	0.00	40.55	5	5,524	0.09%
2021/01/25	2	40.83	0	0.00	40.85	2	5,507	0.04%
2021/01/22	0	0.00	5	40.65	40.75	-5	5,522	-0.09%
2021/01/21	5	41.30	0	0.00	41.05	5	5,465	0.09%
2021/01/20	8	41.39	0	0.00	41.45	8	5,505	0.15%
2021/01/19	1	42.00	0	0.00	42.15	1	5,389	0.02%
2021/01/18	0	0.00	10	41.45	41.85	-10	5,371	-0.19%
2021/01/15	12	41.83	0	0.00	41.80	12	5,318	0.23%
2021/01/14	2	42.60	0	0.00	42.55	2	5,250	0.04%
2021/01/13	2	42.80	0	0.00	42.90	2	5,218	0.04%
2021/01/06	0	0.00	10	42.95	43.15	-10	5,240	-0.19%
2021/01/05	0	0.00	0.3	43.00	43.00	-0.3	5,213	-0.01%
2020/12/29	1	43.00	2	43.25	43.20	-1	5,246	-0.02%
2020/12/24	2	42.33	0	0.00	42.30	2	5,243	0.04%
2020/12/23	3	42.25	0	0.00	42.25	3	5,206	0.06%
2020/12/22	0	0.00	1	42.80	42.70	-1	5,163	-0.02%
2020/12/21	1	42.75	2	42.93	43.05	-1	5,223	-0.02%
2020/12/18	6	42.75	0	0.00	42.50	6	5,168	0.12%
2020/12/17	12	42.88	0	0.00	42.80	12	5,127	0.23%
2020/12/16	0.1	43.55	0	0.00	43.85	0.1	5,058	0.00%
2020/12/14	2	43.03	0	0.00	42.80	2	5,079	0.04%
2020/12/10	0	0.00	1	43.70	43.65	-1	5,056	-0.02%
2020/12/09	1	43.95	0	0.00	43.90	1	5,078	0.02%
2020/12/07	0	0.00	9	44.10	44.15	-9	5,056	-0.18%
2020/12/04	0	0.00	3	44.10	43.95	-3	5,006	-0.06%
2020/12/02	1	43.35	0	0.00	43.25	1	4,938	0.02%
2020/12/01	1	43.35	0	0.00	43.30	1	4,945	0.02%
2020/11/30	1	43.95	0	0.00	43.30	1	5,032	0.02%
2020/11/26	1	43.70	1	43.60	44.00	0	5,023	0.00%
2020/11/24	0	0.00	1	44.20	43.75	-1	5,153	-0.02%
2020/11/19	1	44.00	0	0.00	44.25	1	5,208	0.02%
2020/11/18	0	0.00	160	44.60	44.50	-160	5,247	-3.05%	大賣/鉅額交易
2020/11/17	3	44.33	1	44.20	44.40	2	5,292	0.04%
2020/11/16	0	0.00	6	43.98	43.95	-6	5,341	-0.11%
2020/11/13	0	0.00	1.5	43.48	43.70	-1.5	5,425	-0.03%
2020/11/12	0	0.00	6	43.70	43.70	-6	5,598	-0.11%
2020/11/11	0	0.00	10	43.00	43.65	-10	5,728	-0.17%
2020/11/05	10	42.10	15	42.02	42.00	-5	5,762	-0.09%
2020/10/30	10	41.15	10	41.10	41.15	0	6,007	0.00%
2020/10/29	1	41.25	0	0.00	41.00	1	6,036	0.02%
2020/10/28	0	0.00	6	41.78	41.90	-6	6,086	-0.10%
2020/10/26	0	0.00	10	41.30	41.25	-10	6,251	-0.16%
2020/10/22	0	0.00	5	41.50	41.45	-5	6,588	-0.08%
2020/10/15	2	40.30	0	0.00	40.40	2	7,855	0.03%
2020/10/14	5	40.30	0	0.00	40.30	5	8,023	0.06%
2020/10/05	1	41.30	0	0.00	41.15	1	8,728	0.01%
2020/09/29	0	0.00	1	41.25	41.35	-1	9,023	-0.01%
2020/09/25	16	40.76	0	0.00	40.80	16	9,246	0.17%
2020/09/22	81	41.50	0	0.00	41.50	81	9,410	0.86%
2020/09/21	4	41.98	0	0.00	41.90	4	9,474	0.04%
2020/09/16	0	0.00	7	42.75	42.80	-7	9,691	-0.07%
2020/09/14	0	0.00	11.1	42.75	42.90	-11.1	9,983	-0.11%
2020/09/09	10	42.30	0	0.00	42.60	10	10,222	0.10%
2020/09/08	5	42.50	0	0.00	42.35	5	10,239	0.05%
2020/09/07	0	0.00	1	42.20	42.30	-1	10,295	-0.01%
2020/09/02	161	41.60	0	0.00	41.60	161	10,356	1.55%	大買/鉅額交易
2020/09/01	11	42.00	0	0.00	42.00	11	10,269	0.11%
2020/08/31	1	42.60	1	42.85	42.50	0	10,251	0.00%
2020/08/28	2	42.35	0.1	42.60	42.45	1.9	10,255	0.02%
2020/08/26	0	0.00	0.3	42.95	42.85	-0.3	10,358	0.00%
2020/08/25	0	0.00	0.9	43.35	43.35	-0.9	10,359	-0.01%
2020/08/21	0	0.00	65	43.40	43.40	-65	10,375	-0.63%
2020/08/20	31	42.01	2	42.40	42.25	29	10,332	0.28%
2020/08/19	0	0.00	8	43.73	43.15	-8	10,235	-0.08%
2020/08/18	3	43.00	3	43.28	43.30	0	10,122	0.00%
2020/08/17	1	42.55	1	42.15	42.50	0	9,938	0.00%
2020/08/14	2	41.50	21	41.51	41.50	-19	9,800	-0.19%
2020/08/13	0	0.00	1	40.90	41.10	-1	9,837	-0.01%
2020/08/12	7	40.86	0	0.00	40.75	7	9,859	0.07%
2020/08/11	5	40.90	2	40.95	40.95	3	9,856	0.03%
2020/08/10	5	41.20	0	0.00	41.20	5	9,901	0.05%
2020/08/07	2	41.30	0	0.00	41.05	2	9,923	0.02%
2020/08/03	14	40.04	0	0.00	40.00	14	9,814	0.14%
2020/07/31	5	40.00	0	0.00	39.95	5	9,749	0.05%
2020/07/30	4	39.79	0	0.00	40.00	4	9,681	0.04%
2020/07/29	16	40.03	0	0.00	39.65	16	9,649	0.17%
2020/07/28	62	40.10	1	40.45	39.80	61	9,557	0.64%
2020/07/27	2	40.98	11	41.16	40.70	-9	9,504	-0.09%
2020/07/23	4	42.19	0	0.00	41.90	4	9,392	0.04%
2020/07/22	1	46.20	0	0.00	46.30	1	8,867	0.01%
2020/07/21	0	0.00	10	46.30	46.45	-10	8,589	-0.12%
2020/07/20	0	0.00	21	45.57	45.50	-21	8,305	-0.25%
2020/07/17	1.1	45.35	0	0.00	45.30	1.1	8,183	0.01%
2020/07/16	17	45.55	0	0.00	45.40	17	8,127	0.21%
2020/07/15	1	46.40	3	46.55	46.40	-2	7,954	-0.03%
2020/07/13	0.1	46.15	0	0.00	46.40	0.1	7,835	0.00%
2020/07/10	0	0.00	7	46.16	46.30	-7	7,797	-0.09%
2020/07/09	0	0.00	40	46.35	46.05	-40	7,768	-0.51%
2020/07/06	0	0.00	2	45.40	45.60	-2	7,467	-0.03%
2020/07/03	0	0.00	10	44.90	45.00	-10	7,630	-0.13%
2020/07/02	1	44.60	0	0.00	44.50	1	7,713	0.01%
2020/07/01	0	0.00	5	44.54	44.10	-5	7,680	-0.07%
2020/06/24	2	43.80	2	43.70	43.45	0	7,611	0.00%
2020/06/23	6	43.29	0	0.00	43.25	6	7,624	0.08%
2020/06/22	1	43.50	0	0.00	43.20	1	7,638	0.01%
2020/06/19	3	43.03	0	0.00	43.45	3	7,656	0.04%
2020/06/17	1	43.55	0	0.00	43.40	1	7,581	0.01%
2020/06/16	3	43.62	0	0.00	43.90	3	7,626	0.04%
2020/06/09	0	0.00	10	44.85	44.85	-10	8,391	-0.12%
2020/06/03	0	0.00	1	45.20	45.20	-1	8,776	-0.01%
2020/05/25	3	43.85	0	0.00	43.90	3	9,344	0.03%
2020/05/20	0	0.00	1	44.00	43.90	-1	9,652	-0.01%
2020/05/13	4	43.90	1	44.00	43.95	3	9,613	0.03%
2020/05/12	0	0.00	3	44.50	44.20	-3	9,677	-0.03%
2020/05/08	0	0.00	1	44.05	44.00	-1	9,653	-0.01%
2020/05/06	1	43.65	0	0.00	43.45	1	9,674	0.01%
2020/05/04	6	42.98	0	0.00	43.05	6	9,786	0.06%
2020/04/30	0	0.00	1	43.85	43.90	-1	9,867	-0.01%
2020/04/28	1	42.15	0	0.00	42.05	1	10,132	0.01%
2020/04/24	1	41.60	0	0.00	41.70	1	10,487	0.01%
2020/04/23	1	41.50	1	41.60	41.60	0	10,479	0.00%
2020/04/20	1	43.60	0	0.00	43.35	1	10,376	0.01%
2020/04/17	0	0.00	2	43.28	43.50	-2	10,436	-0.02%
2020/04/16	0	0.00	1	43.55	43.25	-1	10,348	-0.01%
2020/04/08	10	40.88	1	41.80	42.00	9	10,466	0.09%
2020/04/01	2	38.90	0	0.00	38.60	2	10,306	0.02%
2020/03/27	1	38.80	0	0.00	38.70	1	10,350	0.01%
2020/03/25	0	0.00	2	39.50	39.20	-2	10,617	-0.02%
2020/03/23	2	39.23	0	0.00	38.10	2	10,554	0.02%
2020/03/20	10	37.45	0	0.00	39.20	10	10,520	0.10%
2020/03/16	0	0.00	0.1	39.90	39.80	-0.1	10,261	0.00%
2020/03/09	1	43.10	2	43.00	43.20	-1	9,659	-0.01%
2020/03/05	0	0.00	4	43.50	43.55	-4	9,738	-0.04%
2020/03/04	0	0.00	13	43.44	43.40	-13	9,816	-0.13%
2020/03/03	11	44.27	0	0.00	43.10	11	9,770	0.11%
2020/03/02	11	43.52	0	0.00	43.90	11	9,544	0.12%
2020/02/27	0	0.00	15	44.28	44.35	-15	9,596	-0.16%
2020/02/26	1	44.05	0	0.00	44.30	1	9,576	0.01%
2020/02/25	6	45.00	0	0.00	44.85	6	9,458	0.06%
2020/02/24	7	45.86	0	0.00	46.15	7	9,339	0.07%
2020/02/21	0	0.00	0.1	46.20	46.25	-0.1	9,573	0.00%
2020/02/20	5	45.85	0	0.00	46.15	5	9,598	0.05%
2020/02/19	0.1	47.20	1	47.20	47.20	-0.9	9,635	-0.01%
2020/02/17	1	46.40	0	0.00	46.95	1	9,952	0.01%
2020/02/13	0	0.00	2	46.33	46.45	-2	9,912	-0.02%
2020/02/10	10	45.38	0	0.00	45.80	10	9,865	0.10%
2020/02/05	10	45.35	0	0.00	45.10	10	9,833	0.10%
2020/01/31	2	45.38	0	0.00	45.15	2	9,652	0.02%
2020/01/30	67	45.93	0	0.00	44.90	67	9,480	0.71%
2020/01/15	1	48.80	0.9	48.50	48.50	0.1	9,122	0.00%
2020/01/14	0	0.00	5	49.00	49.00	-5	9,127	-0.05%
2020/01/13	2	48.90	0	0.00	48.95	2	9,156	0.02%
2020/01/10	5	48.60	0	0.00	48.60	5	9,255	0.05%
2020/01/09	0	0.00	11	48.99	48.95	-11	9,330	-0.12%
2020/01/08	0	0.00	3	48.00	48.55	-3	9,340	-0.03%
2020/01/06	0	0.00	5	47.95	48.30	-5	9,220	-0.05%
2020/01/03	0	0.00	15	48.57	48.80	-15	9,166	-0.16%
2020/01/02	0	0.00	32	48.80	48.90	-32	9,097	-0.35%
2019/12/24	0	0.00	0.1	47.50	47.60	-0.1	8,717	0.00%
2019/12/19	0	0.00	2	47.95	47.70	-2	8,222	-0.02%
2019/12/17	0	0.00	40	47.65	47.65	-40	8,245	-0.49%
2019/12/13	0	0.00	1	47.30	47.40	-1	8,195	-0.01%
2019/12/11	0	0.00	40	46.90	46.80	-40	7,924	-0.50%
2019/12/10	0	0.00	1	46.15	46.30	-1	7,826	-0.01%
2019/12/06	1	45.85	86	46.37	46.45	-85	7,852	-1.08%
2019/12/03	1	45.10	0	0.00	46.00	1	7,806	0.01%
2019/12/02	0	0.00	22.1	45.08	45.10	-22.1	7,715	-0.29%
2019/11/29	1	45.45	20	45.45	45.45	-19	7,722	-0.25%
2019/11/27	0	0.00	1	46.20	46.45	-1	7,795	-0.01%
2019/11/22	0	0.00	40	46.41	46.45	-40	7,549	-0.53%
2019/11/21	20	45.88	2	46.15	46.15	18	7,518	0.24%
2019/11/20	1	45.50	42	45.79	46.20	-41	7,419	-0.55%
2019/11/18	0	0.00	225	44.78	44.85	-225	7,071	-3.18%	大賣/鉅額交易
2019/11/15	0	0.00	174	44.56	44.75	-174	6,977	-2.49%	大賣/鉅額交易
2019/11/14	2	43.35	78	43.19	43.30	-76	6,850	-1.11%
2019/11/12	2	42.75	0	0.00	42.80	2	6,997	0.03%
2019/11/11	1	42.80	0	0.00	42.80	1	7,016	0.01%
2019/11/05	0	0.00	15	43.45	43.45	-15	7,078	-0.21%
2019/11/04	0	0.00	152	43.34	43.50	-152	7,109	-2.14%	大賣/鉅額交易
2019/11/01	0	0.00	55	43.13	43.10	-55	7,128	-0.77%
2019/10/31	0	0.00	65	43.22	43.05	-65	7,196	-0.90%
2019/10/30	3	43.13	172	43.45	43.35	-169	7,130	-2.37%	大賣/鉅額交易
2019/10/29	0	0.00	172	43.35	43.50	-172	7,109	-2.42%	大賣/鉅額交易
2019/10/24	0	0.00	150	44.32	43.95	-150	7,173	-2.09%	大賣/鉅額交易
2019/10/23	0	0.00	51	43.73	43.75	-51	7,298	-0.70%
2019/10/22	3	44.23	0	0.00	44.15	3	7,586	0.04%
2019/10/21	0	0.00	30	44.00	44.20	-30	7,765	-0.39%
2019/10/17	0	0.00	35	43.47	43.40	-35	7,793	-0.45%
2019/10/16	1	42.70	0	0.00	42.75	1	7,753	0.01%
2019/10/15	1	42.65	0	0.00	43.00	1	7,771	0.01%
2019/10/01	40	43.00	0	0.00	43.25	40	8,644	0.46%
2019/09/23	1	43.30	0	0.00	43.15	1	8,802	0.01%
2019/09/11	1	43.70	0	0.00	43.65	1	8,937	0.01%
2019/09/10	0.1	43.85	0	0.00	43.85	0.1	8,897	0.00%
2019/09/06	1	43.95	0	0.00	43.85	1	8,824	0.01%
2019/09/03	0	0.00	60	44.10	44.30	-60	8,927	-0.67%
2019/09/02	1	43.60	61	43.50	43.65	-60	8,847	-0.68%
2019/08/27	1	41.75	0	0.00	41.75	1	8,907	0.01%
2019/08/19	11	43.10	1	43.00	42.60	10	9,228	0.11%
2019/08/15	10	42.00	6	42.20	41.80	4	9,144	0.04%
2019/08/02	5	40.75	0	0.00	41.00	5	9,556	0.05%
2019/08/01	60	41.30	0	0.00	41.40	60	9,485	0.63%
2019/07/31	60	42.00	0	0.00	41.80	60	9,412	0.64%
2019/07/29	5	42.10	0	0.00	42.15	5	9,330	0.05%
2019/07/26	0.3	42.25	0.6	42.25	42.25	-0.2	9,296	0.00%
2019/07/25	81	42.54	3	42.10	42.10	78	9,293	0.84%
2019/07/24	80	43.20	0	0.00	42.90	80	9,150	0.87%
2019/07/23	1	46.70	2	46.80	46.80	-1	8,840	-0.01%
2019/07/22	0	0.00	1	46.90	46.35	-1	8,623	-0.01%
2019/07/19	3	46.10	3	46.53	46.20	0	8,487	0.00%
2019/07/12	41	45.88	0	0.00	46.10	41	8,407	0.49%
2019/07/11	16	46.90	5	47.65	47.15	11	8,162	0.13%
2019/07/05	0	0.00	5	48.40	48.45	-5	7,877	-0.06%
2019/06/28	20	47.70	0	0.00	47.55	20	8,046	0.25%
2019/06/27	0	0.00	26	48.15	48.90	-26	8,111	-0.32%
2019/06/24	0	0.00	30	47.15	47.45	-30	8,370	-0.36%
2019/06/20	0	0.00	2	47.85	47.65	-2	8,506	-0.02%
2019/06/19	0	0.00	15	47.10	47.40	-15	8,616	-0.17%
2019/06/18	0	0.00	1	46.80	47.00	-1	8,755	-0.01%
2019/06/12	0	0.00	1	46.75	46.75	-1	9,288	-0.01%
2019/06/11	0	0.00	31.1	46.44	46.75	-31.1	9,272	-0.34%
2019/06/05	0	0.00	1	45.65	45.65	-1	9,188	-0.01%
2019/06/03	0	0.00	23	45.30	45.50	-23	9,094	-0.25%
2019/05/31	0	0.00	1	44.90	45.10	-1	9,022	-0.01%
2019/05/30	0.1	44.80	11	44.50	44.95	-10.9	8,920	-0.12%
2019/05/24	5	43.90	0	0.00	43.75	5	8,963	0.06%
2019/05/21	0	0.00	1	44.30	44.40	-1	9,103	-0.01%
2019/05/20	1	43.75	1	43.80	44.00	0	8,995	0.00%
2019/05/17	5	43.60	14	43.71	43.75	-9	8,910	-0.10%
2019/05/16	0	0.00	11	42.80	42.65	-11	8,716	-0.13%
2019/05/14	5	40.75	1	40.80	41.00	4	8,615	0.05%
2019/05/08	0	0.00	1	42.45	42.05	-1	8,908	-0.01%
2019/05/06	10	41.50	0	0.00	41.60	10	9,016	0.11%
2019/05/03	0	0.00	1.4	42.29	42.35	-1.4	9,044	-0.02%
2019/05/02	0	0.00	8	41.96	42.05	-8	9,095	-0.09%
2019/04/30	0	0.00	4	41.56	41.75	-4	9,044	-0.04%
2019/04/25	10	40.80	0	0.00	41.00	10	9,173	0.11%
2019/04/23	0	0.00	1	40.35	40.50	-1	9,210	-0.01%
2019/04/15	0	0.00	3	41.70	41.65	-3	9,403	-0.03%
2019/04/08	10	41.10	0	0.00	41.30	10	9,098	0.11%
2019/04/03	10	41.05	2	41.13	41.30	8	9,000	0.09%
2019/04/02	1	41.20	0	0.00	41.25	1	8,939	0.01%
2019/04/01	22	40.49	2	40.55	40.50	20	8,800	0.23%
2019/03/29	3	39.95	4	40.06	40.10	-1	8,582	-0.01%
2019/03/28	6	39.58	8	39.73	39.85	-2	8,537	-0.02%
2019/03/27	5	39.60	10	39.15	39.40	-5	8,400	-0.06%
2019/03/25	8	39.76	3	39.75	40.00	5	8,302	0.06%
2019/03/22	13	40.02	1	39.90	39.50	12	8,312	0.14%
2019/03/21	0	0.00	26	39.05	39.50	-26	8,244	-0.32%
2019/03/19	1	37.65	0	0.00	38.00	1	8,033	0.01%
2019/03/18	2.1	37.87	1	37.75	37.65	1.1	7,933	0.01%
2019/03/14	0	0.00	2	39.10	38.90	-2	7,436	-0.03%
2019/03/13	0	0.00	20	38.90	38.90	-20	7,467	-0.27%
2019/03/07	1	38.05	0	0.00	38.15	1	8,112	0.01%
2019/03/05	10	38.00	0	0.00	38.20	10	8,215	0.12%
2019/02/26	0	0.00	11	38.79	38.60	-11	8,290	-0.13%
2019/02/22	1	38.35	0	0.00	38.85	1	8,063	0.01%
2019/02/21	0	0.00	11	38.55	38.85	-11	8,021	-0.14%
2019/02/20	0	0.00	11	38.25	38.35	-11	7,926	-0.14%
2019/02/19	0	0.00	2	37.90	37.95	-2	7,842	-0.03%
2019/02/18	61	38.00	60	37.93	37.40	1	7,891	0.01%
2019/02/13	0	0.00	15	37.86	38.00	-15	7,854	-0.19%
2019/02/12	0	0.00	10	37.15	37.30	-10	7,742	-0.13%
2019/02/11	1	36.45	0	0.00	36.45	1	7,717	0.01%
2019/01/30	0	0.00	21	36.40	36.45	-21	7,672	-0.27%
2019/01/25	0	0.00	21	36.19	36.20	-21	7,800	-0.27%
2019/01/23	0	0.00	6	35.95	36.00	-6	8,101	-0.07%
2019/01/21	0	0.00	14.1	36.04	36.15	-14.1	8,631	-0.16%
2019/01/18	0	0.00	10	36.00	36.15	-10	8,858	-0.11%
2019/01/17	1	35.05	0	0.00	35.70	1	8,937	0.01%
2019/01/16	0	0.00	1	35.30	35.50	-1	9,121	-0.01%
2019/01/15	1	34.75	0.3	35.10	35.05	0.7	9,394	0.01%
2019/01/14	6	34.83	0	0.00	35.05	6	9,407	0.06%
2019/01/11	0	0.00	12	35.99	36.00	-12	9,493	-0.13%
2019/01/10	0	0.00	22	35.50	35.60	-22	9,389	-0.23%
2019/01/07	0	0.00	2	34.73	34.85	-2	9,327	-0.02%
2018/12/22	1	34.45	0	0.00	34.45	1	10,234	0.01%
2018/12/20	3	34.40	2	34.15	34.30	1	10,769	0.01%
2018/12/17	3	34.83	0	0.00	34.80	3	11,458	0.03%
2018/12/14	0	0.00	60	33.80	34.00	-60	11,563	-0.52%
2018/12/13	5	33.19	5	33.27	33.50	0	11,738	0.00%
2018/12/11	1	32.95	0	0.00	32.95	1	11,928	0.01%
2018/12/10	1.1	33.03	0	0.00	33.00	1.1	12,208	0.01%
2018/12/07	2	33.13	0	0.00	33.50	2	12,491	0.02%
2018/12/06	4	33.26	0	0.00	33.15	4	12,755	0.03%
2018/12/04	1	33.55	2	34.08	33.85	-1	13,328	-0.01%
2018/12/03	0	0.00	1	34.30	34.50	-1	13,054	-0.01%
2018/11/30	14	33.23	9	33.12	33.70	5	12,980	0.04%
2018/11/28	1	32.20	1	33.05	33.05	0	12,834	0.00%
2018/11/27	1	31.95	0	0.00	32.30	1	12,886	0.01%
2018/11/23	1	32.70	1	32.60	32.55	0	13,101	0.00%
2018/11/22	1	32.65	20	32.65	32.60	-19	13,267	-0.14%
2018/11/21	20	32.80	0	0.00	33.00	20	13,322	0.15%
2018/11/19	2	33.50	0	0.00	33.65	2	13,400	0.01%
2018/11/16	14	33.63	33	33.70	33.95	-19	13,464	-0.14%
2018/11/15	7	33.47	7	33.10	33.40	0	13,415	0.00%
2018/11/12	1	33.10	1	33.60	33.70	0	13,584	0.00%
2018/11/09	22	33.00	0	0.00	33.05	22	13,652	0.16%
2018/11/08	6	34.04	5	33.75	33.60	1	13,827	0.01%
2018/11/07	3	32.90	3	33.28	33.70	0	14,194	0.00%
2018/11/06	4	32.44	3	32.42	32.40	1	14,257	0.01%
2018/11/05	20	32.70	0	0.00	32.45	20	14,236	0.14%
2018/11/02	1	34.25	1	34.35	34.10	0	14,161	0.00%
2018/10/31	0	0.00	20	32.65	32.75	-20	14,010	-0.14%
2018/10/30	4	31.14	25	31.54	31.70	-21	13,873	-0.15%
2018/10/29	41	31.01	1	30.70	30.75	40	13,814	0.29%
2018/10/26	21	32.10	0	0.00	32.10	21	13,497	0.16%
2018/10/24	1	33.50	0	0.00	33.55	1	13,288	0.01%
2018/10/23	55	35.10	0	0.00	34.00	55	13,176	0.42%
2018/10/22	1	36.25	0	0.00	36.35	1	12,958	0.01%
2018/10/19	11	36.14	0	0.00	36.25	11	13,203	0.08%
2018/10/18	20	37.25	0	0.00	37.40	20	13,155	0.15%
2018/10/17	31	37.94	0	0.00	37.55	31	13,315	0.23%
2018/10/16	2	38.10	0	0.00	37.90	2	13,290	0.02%
2018/10/12	0	0.00	3	38.52	39.00	-3	13,399	-0.02%
2018/10/11	30	37.90	0	0.00	38.15	30	13,503	0.22%
2018/10/08	20	39.34	0	0.00	39.30	20	13,141	0.15%
2018/10/05	0	0.00	0.4	40.00	40.15	-0.4	13,094	0.00%
2018/10/04	60	39.50	0	0.00	39.70	60	12,987	0.46%
2018/10/03	0	0.00	1	40.65	40.50	-1	12,898	-0.01%
2018/10/02	11	40.26	0	0.00	40.15	11	13,007	0.08%
2018/09/28	0	0.00	4	41.48	41.50	-4	12,967	-0.03%
2018/09/27	1	40.50	1	40.50	40.55	0	12,655	0.00%
2018/09/26	3	39.55	0	0.00	39.60	3	12,455	0.02%
2018/09/25	31	40.19	0	0.00	40.00	31	12,385	0.25%
2018/09/21	0	0.00	30	40.50	41.25	-30	12,178	-0.25%
2018/09/20	0	0.00	20	39.42	39.45	-20	11,855	-0.17%
2018/09/19	0	0.00	35	38.31	38.65	-35	11,684	-0.30%
2018/09/18	0	0.00	10	37.00	37.00	-10	11,452	-0.09%
2018/09/17	32	36.38	0	0.00	36.40	32	11,425	0.28%
2018/09/14	0	0.00	28	37.86	37.80	-28	11,333	-0.25%
2018/09/13	4	36.46	10	37.00	37.00	-6	11,114	-0.05%
2018/09/12	4	35.90	0	0.00	36.10	4	10,921	0.04%
2018/09/11	29	35.97	2	35.90	36.10	27	10,759	0.25%
2018/09/10	11	39.00	0	0.00	38.40	11	10,261	0.11%
2018/09/06	20	39.95	1	40.25	39.90	19	10,134	0.19%
2018/09/04	1	41.45	1	41.55	41.10	0	10,051	0.00%
2018/09/03	12	40.97	0	0.00	40.80	12	9,914	0.12%
2018/08/31	1	41.95	0	0.00	41.85	1	9,866	0.01%
2018/08/30	41	42.63	11.1	41.81	41.95	29.9	9,720	0.31%
2018/08/29	0	0.00	9	45.41	45.40	-9	9,464	-0.10%
2018/08/28	0	0.00	2	45.23	44.85	-2	9,363	-0.02%
2018/08/27	0	0.00	20	45.37	45.50	-20	9,384	-0.21%
2018/08/24	0	0.00	2	44.65	44.80	-2	9,310	-0.02%
2018/08/23	0	0.00	12	45.34	44.50	-12	9,581	-0.13%
2018/08/22	0	0.00	3	44.88	44.80	-3	9,544	-0.03%
2018/08/21	0	0.00	5	44.65	44.85	-5	9,568	-0.05%
2018/08/17	0	0.00	23	44.08	44.25	-23	9,440	-0.24%
2018/08/16	0	0.00	1	43.00	42.80	-1	9,224	-0.01%
2018/08/15	0	0.00	2	43.40	43.50	-2	9,180	-0.02%
2018/08/14	0	0.00	11	43.33	44.10	-11	9,033	-0.12%
2018/08/13	0	0.00	1	41.95	42.10	-1	8,677	-0.01%
2018/08/10	0	0.00	0.1	41.25	41.30	-0.1	8,668	0.00%
2018/08/08	0	0.00	4	42.19	42.15	-4	8,824	-0.05%
2018/08/07	0	0.00	1	41.00	41.10	-1	8,774	-0.01%
2018/08/02	0	0.00	3	41.28	41.00	-3	8,874	-0.03%
2018/08/01	0	0.00	9	42.08	41.40	-9	8,858	-0.10%
2018/07/31	0.9	40.65	0	0.00	40.80	0.9	8,793	0.01%
2018/07/30	0	0.00	12	41.51	41.50	-12	8,829	-0.14%
2018/07/27	0	0.00	7.1	41.33	40.60	-7.1	8,790	-0.08%
2018/07/26	2	40.65	26	40.87	41.75	-24	8,832	-0.27%
2018/07/24	0	0.00	26	38.78	39.70	-26	8,702	-0.30%
2018/07/20	0	0.00	2	38.05	38.00	-2	8,755	-0.02%
2018/07/19	0	0.00	17	37.59	37.75	-17	8,709	-0.20%
2018/07/18	3	35.97	27	36.75	36.80	-24	8,828	-0.27%
2018/07/16	0	0.00	3	36.02	35.55	-3	8,813	-0.03%
2018/07/13	10	35.95	24	35.95	36.00	-14	8,912	-0.16%
2018/07/12	0	0.00	5	35.72	35.70	-5	8,836	-0.06%
2018/07/11	3	35.43	0	0.00	35.55	3	8,821	0.03%
2018/07/10	0	0.00	22	35.99	36.10	-22	8,773	-0.25%
2018/07/09	0	0.00	8	35.10	35.25	-8	8,605	-0.09%
2018/07/06	0	0.00	9	34.21	34.20	-9	8,492	-0.11%
2018/07/05	0	0.00	10	34.70	33.70	-10	8,400	-0.12%
2018/07/04	0	0.00	12	34.60	34.65	-12	8,404	-0.14%
2018/07/03	0	0.00	2	34.35	34.50	-2	8,446	-0.02%
2018/07/02	0	0.00	2	33.85	34.00	-2	8,281	-0.02%
2018/06/29	0	0.00	1	33.10	33.50	-1	8,165	-0.01%
2018/06/28	10	32.70	0	0.00	33.00	10	8,046	0.12%
2018/06/26	1	33.10	1	33.00	33.20	0	7,883	0.00%
2018/06/25	2	32.83	0	0.00	32.75	2	7,756	0.03%
2018/06/19	21	32.52	0.5	32.70	32.65	20.5	7,326	0.28%
2018/06/15	2	33.45	0	0.00	33.45	2	7,222	0.03%
2018/06/14	1	33.45	0	0.00	33.40	1	7,145	0.01%
2018/06/12	1	33.50	1	33.60	33.60	0	7,165	0.00%
2018/06/08	2	33.70	0	0.00	33.85	2	7,124	0.03%
2018/06/07	4	34.10	0	0.00	34.30	4	7,163	0.06%
2018/06/06	1	33.95	3	33.92	34.10	-2	7,263	-0.03%
2018/06/05	3	33.93	0	0.00	34.30	3	7,277	0.04%
2018/06/04	5.7	34.46	20	34.00	34.65	-14.3	7,259	-0.20%
2018/06/01	2	33.05	0	0.00	33.25	2	7,139	0.03%
2018/05/31	20	32.31	0	0.00	33.05	20	7,103	0.28%
2018/05/30	1	32.40	0.4	32.80	32.80	0.6	6,771	0.01%
2018/05/29	2	33.05	0	0.00	32.85	2	6,702	0.03%
2018/05/25	1	33.45	0	0.00	33.55	1	6,710	0.01%
2018/05/23	1	33.50	0	0.00	33.65	1	6,696	0.01%
2018/05/22	4	34.83	1	34.95	34.30	3	6,622	0.05%
2018/05/21	1.3	35.18	12	35.56	35.25	-10.7	6,581	-0.16%
2018/05/18	2	34.95	25	34.82	35.05	-23	6,508	-0.35%
2018/05/17	1	34.00	39	34.13	34.10	-38	6,387	-0.59%
2018/05/16	1	34.00	114	34.08	33.75	-113	6,223	-1.82%	大賣/鉅額交易
2018/05/15	0	0.00	60	33.73	33.75	-60	6,089	-0.99%
2018/05/14	0	0.00	185	33.38	33.95	-185	6,106	-3.03%	大賣/鉅額交易
2018/05/11	0	0.00	2	33.40	33.00	-2	6,018	-0.03%
2018/05/10	0	0.00	33	33.02	33.00	-33	6,005	-0.55%
2018/05/09	0	0.00	5	32.59	32.40	-5	5,826	-0.09%
2018/05/08	0	0.00	34	32.23	32.40	-34	5,741	-0.59%
2018/05/07	12.1	31.83	4.5	32.04	31.50	7.6	5,623	0.13%
2018/05/04	0.1	31.50	11	31.75	31.65	-10.9	5,489	-0.20%
2018/05/03	11	31.15	47	32.11	31.00	-36	5,440	-0.66%
2018/05/02	0	0.00	113	31.99	32.05	-113	5,299	-2.13%	大賣/鉅額交易
2018/04/30	6	31.90	102	31.94	31.75	-96	5,080	-1.89%	大賣/
2018/04/27	5	31.80	100	31.74	31.75	-95	4,954	-1.92%
2018/04/26	0	0.00	84	31.37	31.30	-84	4,875	-1.72%
2018/04/25	0	0.00	56	30.70	30.70	-56	4,731	-1.18%
2018/04/24	0	0.00	65	31.29	30.90	-65	4,645	-1.40%
2018/04/23	0	0.00	64	30.74	30.95	-64	4,479	-1.43%
2018/04/20	1	30.60	58	30.24	30.40	-57	4,408	-1.29%
2018/04/19	0	0.00	62	29.55	30.15	-62	4,378	-1.42%
2018/04/17	0	0.00	25	29.03	29.15	-25	4,558	-0.55%
2018/04/16	0	0.00	40	29.21	29.25	-40	4,612	-0.87%
2018/04/13	0	0.00	1	29.25	29.15	-1	4,755	-0.02%
2018/04/12	0	0.00	40	29.16	29.10	-40	4,922	-0.81%
2018/04/11	0	0.00	51	29.39	29.40	-51	5,031	-1.01%
2018/04/09	0	0.00	20	28.94	29.45	-20	5,159	-0.39%
2018/04/02	5	28.60	0	0.00	28.70	5	5,156	0.10%
2018/03/30	2	28.25	0	0.00	28.35	2	5,255	0.04%
2018/03/29	1	28.05	0	0.00	28.10	1	5,283	0.02%
2018/03/27	5	28.70	0	0.00	28.65	5	5,333	0.09%
2018/03/26	2	28.48	0	0.00	28.55	2	5,352	0.04%
2018/03/23	1	28.30	0	0.00	28.80	1	5,385	0.02%
2018/03/22	0.1	29.15	0	0.00	29.30	0.1	5,431	0.00%
2018/03/19	0	0.00	1	29.20	29.20	-1	5,583	-0.02%
2018/03/15	0	0.00	6	29.38	29.45	-6	5,488	-0.11%
2018/03/13	1	29.60	0	0.00	29.45	1	5,497	0.02%
2018/03/12	5	28.35	2.4	29.18	29.60	2.6	5,416	0.05%
2018/03/09	0	0.00	1	27.65	28.15	-1	5,561	-0.02%
2018/03/01	6	27.93	0	0.00	28.20	6	5,477	0.11%
2018/02/21	0	0.00	31	27.94	28.35	-31	5,291	-0.59%
2018/02/12	6	27.19	0	0.00	27.25	6	5,259	0.11%
2018/02/09	6	27.01	5	27.20	27.10	1	5,226	0.02%
2018/02/08	1	27.50	0	0.00	27.70	1	5,165	0.02%
2018/02/07	1	27.90	5	28.35	27.40	-4	5,167	-0.08%
2018/02/06	8	27.41	0	0.00	27.20	8	5,066	0.16%
2018/02/05	1	29.10	5	29.15	29.10	-4	4,885	-0.08%
2018/02/02	4	29.55	0	0.00	29.50	4	4,830	0.08%
2018/01/25	0	0.00	1	30.30	30.20	-1	4,599	-0.02%
2018/01/19	1	30.45	0	0.00	30.50	1	4,432	0.02%
2018/01/18	2	30.65	16	30.72	30.75	-14	4,385	-0.32%
2018/01/17	0	0.00	42	30.70	30.90	-42	4,345	-0.97%
2018/01/16	1	30.35	0	0.00	30.45	1	4,225	0.02%
2018/01/12	15	30.00	15	30.00	30.00	0	4,067	0.00%
2018/01/11	4	29.68	20	30.25	29.40	-16	3,921	-0.41%
2018/01/10	0	0.00	5	30.50	30.50	-5	3,737	-0.13%
2018/01/09	15	30.50	6	30.57	30.40	9	3,655	0.25%
2018/01/08	0	0.00	1	30.15	30.30	-1	3,520	-0.03%
2018/01/05	0	0.00	1	29.35	29.35	-1	3,339	-0.03%
2018/01/04	0	0.00	10	28.80	28.60	-10	3,220	-0.31%
2018/01/03	5	28.20	10	28.35	28.40	-5	3,145	-0.16%