亞泥 (1102)-玉山-大里券商分點個股進出

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
42.20
漲跌
▲0.55
漲幅
+1.32%
成交量
17,932張
產業
上市水泥類股
1243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－玉山-大里券商分點個股進出

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

玉山-大里券商分點個股進出
玉山-大里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
2024/12/17	3.1	41.60	0	0.00	42.20	3.1	7,031	0.04%
2024/12/11	0	0.00	1	42.60	42.70	-1	6,881	-0.01%
2024/12/09	1.2	42.07	1	42.00	42.50	0.2	6,928	0.00%
2024/12/06	0.1	42.70	0	0.00	42.70	0.1	6,954	0.00%
2024/12/05	0.3	42.65	0	0.00	42.45	0.3	6,997	0.00%
2024/12/04	7	42.51	0	0.00	42.40	7	7,033	0.10%
2024/12/03	0.1	43.25	1	43.50	43.50	-1	7,050	-0.01%
2024/12/02	1.2	42.52	0	0.00	42.90	1.2	7,042	0.02%
2024/11/29	1	41.95	0	0.00	42.05	1	7,034	0.01%
2024/11/27	10.3	42.60	0	0.00	42.50	10.3	7,039	0.15%
2024/11/25	0.2	43.40	0	0.00	43.90	0.2	6,980	0.00%
2024/11/21	0	43.80	0	0.00	43.70	0	6,994	0.00%
2024/11/20	7	43.88	0	0.00	43.75	7	6,994	0.10%
2024/11/19	1.3	44.02	0	0.00	44.00	1.3	6,950	0.02%
2024/11/18	0	46.00	0	0.00	45.25	0	6,961	0.00%
2024/11/15	0	46.10	0	0.00	46.20	0	6,945	0.00%
2024/11/14	0.1	45.35	0	0.00	45.60	0.1	7,088	0.00%
2024/11/13	0	0.00	2	45.75	45.75	-2	7,080	-0.03%
2024/11/05	0	0.00	6	47.50	47.60	-6	7,396	-0.08%
2024/11/04	0	0.00	1	47.19	47.10	-1	7,530	-0.01%
2024/10/28	0	0.00	1.9	46.70	46.75	-1.9	7,907	-0.02%
2024/10/25	0	0.00	2	47.00	46.75	-2	7,949	-0.03%
2024/10/24	0	0.00	4	47.00	46.85	-4	8,055	-0.05%
2024/10/18	0	0.00	0.3	47.50	47.60	-0.3	8,768	0.00%
2024/10/16	0	0.00	0.2	45.90	45.70	-0.2	9,647	0.00%
2024/10/14	0	0.00	0.1	46.00	46.00	-0.1	9,786	0.00%
2024/10/08	0	0.00	0.3	47.65	47.35	-0.3	10,072	0.00%
2024/10/04	0	0.00	0.2	47.27	47.65	-0.2	10,117	0.00%
2024/10/01	0	0.00	1	47.30	47.45	-1	10,115	-0.01%
2024/09/30	0	0.00	6.2	47.91	47.75	-6.2	10,352	-0.06%
2024/09/27	0	0.00	24.3	46.24	46.65	-24.3	10,509	-0.23%
2024/09/26	0	0.00	1	46.10	46.20	-1	10,585	-0.01%
2024/09/25	0	0.00	2.1	45.52	45.80	-2.1	10,445	-0.02%
2024/09/24	0	0.00	1	45.15	45.20	-1	10,327	-0.01%
2024/09/23	0	0.00	1	45.00	45.10	-1	10,406	-0.01%
2024/09/20	0.2	44.80	2	44.90	45.00	-1.8	10,412	-0.02%
2024/09/19	0	0.00	3	44.85	44.95	-3	10,436	-0.03%
2024/09/18	1	45.15	1	45.30	44.80	0	10,747	0.00%
2024/09/16	0	0.00	10.2	45.00	45.00	-10.2	11,008	-0.09%
2024/09/13	0	0.00	2	44.90	44.90	-2	11,217	-0.02%
2024/09/11	0	0.00	5	44.55	44.50	-5	11,452	-0.04%
2024/09/10	0	0.00	4	44.66	44.85	-4	11,497	-0.03%
2024/09/06	0	0.00	1	44.85	44.95	-1	11,406	-0.01%
2024/09/04	1	44.30	0	0.00	44.30	1	11,364	0.01%
2024/09/03	0	0.00	0.1	45.00	45.10	-0.1	11,266	0.00%
2024/09/02	0	0.00	8.8	45.03	45.15	-8.8	11,389	-0.08%
2024/08/28	0	0.00	1	44.89	44.90	-1	11,586	-0.01%
2024/08/27	0	0.00	0.5	44.45	44.90	-0.5	11,667	0.00%
2024/08/26	0	0.00	3	44.78	45.00	-3	11,767	-0.03%
2024/08/23	0	0.00	29	44.85	44.95	-29	11,621	-0.25%
2024/08/22	0	0.00	3	44.60	44.80	-3	11,644	-0.03%
2024/08/20	0	0.00	7	44.54	44.70	-7	11,630	-0.06%
2024/08/16	0	0.00	5	44.06	44.15	-5	11,627	-0.04%
2024/08/14	0	43.50	16	43.94	44.20	-16	11,617	-0.14%
2024/08/13	0.1	43.50	4.1	43.47	43.60	-4	11,638	-0.03%
2024/08/12	0	0.00	2	43.20	43.50	-2	11,714	-0.02%
2024/08/09	1	42.90	17	43.26	43.30	-16	11,769	-0.14%
2024/08/06	0	0.00	6	41.28	41.70	-6	11,996	-0.05%
2024/08/05	3	40.05	4	40.53	40.35	-1	11,837	-0.01%
2024/08/02	2	40.88	0	0.00	41.45	2	11,774	0.02%
2024/08/01	2.1	41.01	0	0.00	41.20	2.1	11,815	0.02%
2024/07/29	5	41.00	8	41.54	41.60	-3	11,634	-0.03%
2024/07/26	0.1	41.00	0	0.00	41.05	0.1	11,614	0.00%
2024/07/23	8	40.73	0	0.00	41.20	8	11,571	0.07%
2024/07/22	1.3	40.44	0	0.00	40.90	1.3	11,411	0.01%
2024/07/19	20	40.68	0	0.00	40.95	20	11,270	0.18%
2024/07/18	11.3	41.26	0.1	41.75	41.75	11.2	10,970	0.10%
2024/07/17	2	44.40	0	0.00	44.20	2	10,370	0.02%
2024/07/16	2	44.80	0	0.00	44.80	2	10,141	0.02%
2024/07/12	0	0.00	6	45.48	45.70	-6	9,851	-0.06%
2024/07/11	25	44.63	4	44.89	45.05	21	9,710	0.22%
2024/07/09	0	0.00	1	44.75	44.55	-1	9,543	-0.01%
2024/07/08	0	0.00	2	44.83	44.70	-2	9,451	-0.02%
2024/07/05	4	45.40	1.1	45.00	44.75	2.9	9,412	0.03%
2024/07/04	0.1	45.20	2.1	45.80	45.95	-2	9,345	-0.02%
2024/07/03	1	45.40	44.1	44.99	45.65	-43.1	9,090	-0.47%
2024/07/01	0	43.95	2.1	44.37	44.20	-2	8,543	-0.02%
2024/06/28	1	43.75	1.1	44.24	43.85	-0.1	8,479	0.00%
2024/06/27	1	42.90	4	43.55	43.85	-3	8,374	-0.04%
2024/06/26	3	43.43	0	0.00	43.50	3	8,226	0.04%
2024/06/25	1	43.55	3	44.25	43.60	-2	8,095	-0.02%
2024/06/24	2	44.45	2.3	44.72	44.85	-0.3	7,943	0.00%
2024/06/21	0.1	43.60	2.2	44.40	44.55	-2.1	7,576	-0.03%
2024/06/20	0	0.00	1	43.80	44.30	-1	7,212	-0.01%
2024/06/19	0	0.00	0.1	43.24	43.15	-0.1	6,997	0.00%
2024/06/18	0	0.00	1.2	42.15	42.15	-1.2	6,753	-0.02%
2024/06/17	0.1	41.95	0	0.00	41.95	0.1	6,777	0.00%
2024/06/13	1	41.80	2	41.80	41.65	-1	6,780	-0.01%
2024/06/11	0	0.00	1	41.75	41.40	-1	6,864	-0.01%
2024/06/07	1	41.15	2	41.20	41.40	-1	6,833	-0.01%
2024/06/06	2.4	40.57	7	40.70	40.60	-4.7	6,802	-0.07%
2024/06/04	5.1	41.50	0	0.00	41.20	5.1	6,668	0.08%
2024/06/03	0	41.85	0	0.00	41.60	0	6,611	0.00%
2024/05/31	6.5	41.93	0	0.00	41.55	6.5	6,603	0.10%
2024/05/30	2	42.25	1	42.35	42.00	1	6,383	0.02%
2024/05/29	1	42.70	0	0.00	42.80	1	6,264	0.02%
2024/05/28	0	0.00	1	43.70	43.70	-1	6,102	-0.02%
2024/05/23	1	43.80	10	43.65	43.95	-9	6,036	-0.15%
2024/05/22	1	43.85	4	43.93	43.90	-3	5,991	-0.05%
2024/05/21	2	44.53	0	0.00	44.60	2	5,902	0.03%
2024/05/20	0	0.00	0.5	45.10	45.45	-0.5	5,821	-0.01%
2024/05/17	0	0.00	1	44.90	44.60	-1	5,735	-0.02%
2024/05/16	0	0.00	18	45.74	45.75	-18	5,597	-0.32%
2024/05/14	0	0.00	6	45.57	45.60	-6	5,340	-0.11%
2024/05/13	1	45.65	2.1	45.26	45.80	-1.1	5,256	-0.02%
2024/05/10	2	44.60	27	45.21	46.00	-25	5,076	-0.49%
2024/05/09	0.5	43.85	46	43.54	43.45	-45.5	4,714	-0.97%
2024/05/08	3	43.80	0	0.00	43.90	3	4,665	0.06%
2024/05/07	1.5	44.02	1	44.00	44.20	0.5	4,625	0.01%
2024/05/03	3	43.95	1	44.10	43.95	2	4,357	0.05%
2024/05/02	0	0.00	1	43.75	43.80	-1	4,276	-0.02%
2024/04/30	0	0.00	8	43.72	43.70	-8	4,198	-0.19%
2024/04/29	1	43.10	3.5	43.46	43.60	-2.5	4,094	-0.06%
2024/04/25	0	0.00	2.4	42.48	42.50	-2.4	3,953	-0.06%
2024/04/24	0	0.00	15	42.92	42.45	-15	3,984	-0.38%
2024/04/23	0	0.00	14	42.89	42.90	-14	4,026	-0.35%
2024/04/22	0	0.00	0.5	42.40	42.70	-0.5	4,025	-0.01%
2024/04/18	0	0.00	4	41.78	42.15	-4	3,849	-0.10%
2024/04/17	0.1	41.40	0	0.00	41.45	0.1	3,810	0.00%
2024/04/16	0	0.00	1	41.80	41.40	-1	3,746	-0.03%
2024/04/15	0	0.00	3	42.10	42.05	-3	3,683	-0.08%
2024/04/12	1	41.90	0	0.00	41.80	1	3,647	0.03%
2024/04/11	0	0.00	31	42.20	42.05	-31	3,591	-0.86%
2024/04/10	1.1	42.40	2	42.45	42.50	-1	3,572	-0.03%
2024/04/09	2	42.00	0	0.00	42.00	2	3,578	0.06%
2024/04/08	0.1	41.80	3.5	41.63	41.75	-3.4	3,611	-0.09%
2024/04/03	1	41.25	180	41.32	41.15	-179	3,582	-5.00%	大賣/鉅額交易
2024/04/02	1	41.10	0	0.00	41.10	1	3,547	0.03%
2024/04/01	0	0.00	0.1	41.40	41.35	-0.1	3,586	0.00%
2024/03/28	1	40.95	0	0.00	40.95	1	3,643	0.03%
2024/03/26	1	41.25	0	0.00	41.60	1	4,133	0.02%
2024/03/25	1	41.20	2	41.28	41.30	-1	4,416	-0.02%
2024/03/22	1	41.25	0	0.00	41.25	1	4,778	0.02%
2024/03/20	0	40.88	0	0.00	40.70	0	5,232	0.00%
2024/03/19	2	40.73	0	0.00	40.55	2	5,272	0.04%
2024/03/18	4	41.40	76.3	41.38	41.10	-72.3	5,280	-1.37%
2024/03/14	0.2	41.10	0	0.00	41.15	0.2	5,220	0.00%
2024/03/11	0.2	40.35	0	0.00	40.40	0.2	5,111	0.00%
2024/03/08	0.1	40.33	4	40.30	40.40	-4	5,175	-0.08%
2024/03/07	1.1	39.96	6.1	40.35	40.35	-5	5,207	-0.10%
2024/03/05	1	40.10	4.1	40.12	40.05	-3.1	5,238	-0.06%
2024/03/04	0.1	40.15	0.2	40.10	40.05	-0.1	5,249	0.00%
2024/03/01	1	40.20	3	40.30	40.15	-2	5,295	-0.04%
2024/02/29	0.1	40.25	3	40.33	40.45	-3	5,327	-0.06%
2024/02/27	8	40.04	0	0.00	40.10	8	5,286	0.15%
2024/02/23	0.4	40.27	0.5	40.30	40.20	-0.2	5,314	0.00%
2024/02/21	1	40.15	0	0.00	40.30	1	5,433	0.02%
2024/02/19	0.2	40.07	6.5	39.91	40.15	-6.2	5,608	-0.11%
2024/02/16	2.2	39.47	0	0.00	39.60	2.2	5,773	0.04%
2024/02/15	14.1	39.28	0	0.00	39.20	14.1	5,825	0.24%
2024/02/05	10	39.54	0	0.00	39.45	10	5,791	0.17%
2024/02/02	14.1	39.86	0.1	40.10	40.05	14	5,772	0.24%
2024/02/01	17.1	39.98	1	39.95	40.05	16.1	5,808	0.28%
2024/01/31	1	39.80	10	39.75	39.75	-9	5,811	-0.15%
2024/01/30	8.1	39.72	0	0.00	39.80	8.1	5,813	0.14%
2024/01/29	1.5	39.95	0	0.00	39.95	1.5	5,827	0.03%
2024/01/26	0.1	40.05	0	0.00	40.10	0.1	5,858	0.00%
2024/01/25	3.1	39.90	1	40.00	40.00	2.1	5,901	0.04%
2024/01/24	0.1	40.05	0	0.00	39.90	0.1	5,916	0.00%
2024/01/23	10.1	39.75	0	0.00	39.75	10.1	5,964	0.17%
2024/01/22	0.1	39.65	0	0.00	39.55	0.1	6,017	0.00%
2024/01/19	2.1	39.28	0	0.00	39.40	2.1	6,031	0.03%
2024/01/18	1.1	39.41	0	0.00	39.30	1.1	6,045	0.02%
2024/01/17	22.2	39.52	0	0.00	39.35	22.2	6,033	0.37%
2024/01/16	3	39.98	0	0.00	39.95	3	5,978	0.05%
2024/01/15	0.1	40.80	0	0.00	40.65	0.1	5,898	0.00%
2024/01/12	5	40.65	0	0.00	40.65	5	5,944	0.08%
2024/01/09	4	41.18	0	0.00	41.00	4	6,348	0.06%
2024/01/03	11	40.83	0	0.00	40.65	11	6,606	0.17%
2023/12/29	0	0.00	1	41.40	41.45	-1	6,492	-0.02%
2023/12/28	2	41.25	0	0.00	41.25	2	6,531	0.03%
2023/12/25	0	0.00	1	40.40	40.75	-1	6,540	-0.02%
2023/12/20	31	40.99	0	0.00	40.75	31	6,024	0.51%
2023/12/19	7	41.30	0	0.00	40.80	7	5,703	0.12%
2023/12/18	0.1	42.30	0	0.00	42.00	0.1	5,384	0.00%
2023/12/15	3	42.25	1	42.50	42.25	2	5,127	0.04%
2023/12/14	0	0.00	10	42.30	42.30	-10	4,873	-0.21%
2023/12/12	0	0.00	1.7	42.12	42.15	-1.7	4,768	-0.04%
2023/12/07	1.1	41.70	0	0.00	41.60	1.1	4,710	0.02%
2023/12/04	0	0.00	1	41.85	41.75	-1	4,711	-0.02%
2023/12/01	0	0.00	0.2	41.80	41.55	-0.2	4,689	0.00%
2023/11/28	0	0.00	1	42.20	42.10	-1	4,567	-0.02%
2023/11/27	0	0.00	1.9	41.80	41.80	-1.9	4,574	-0.04%
2023/11/21	0.1	41.60	10	41.45	41.70	-10	4,655	-0.21%
2023/11/20	5	41.45	15	41.40	41.35	-10	4,602	-0.22%
2023/11/17	0	0.00	5	41.60	41.45	-5	4,557	-0.11%
2023/11/16	0	0.00	31	41.26	41.50	-31	4,510	-0.69%
2023/11/15	0	0.00	2	41.20	41.05	-2	4,431	-0.05%
2023/11/13	1	40.30	0	0.00	40.55	1	4,282	0.02%
2023/11/09	0.2	40.35	0	0.00	40.40	0.2	4,383	0.00%
2023/11/06	0	0.00	0.5	40.35	40.40	-0.5	4,451	-0.01%
2023/11/03	0	0.00	1	40.30	40.25	-1	4,460	-0.02%
2023/11/02	0	0.00	1	40.20	40.00	-1	4,497	-0.02%
2023/11/01	0.1	39.94	0	0.00	40.00	0.1	4,521	0.00%
2023/10/31	1.1	39.95	0	0.00	40.00	1.1	4,651	0.02%
2023/10/30	0.1	40.00	9	40.00	40.10	-9	4,675	-0.19%
2023/10/27	0.1	39.60	0	0.00	39.40	0.1	4,669	0.00%
2023/10/26	0.1	39.20	0	0.00	39.10	0.1	4,743	0.00%
2023/10/25	3.1	38.99	0	0.00	38.95	3.1	4,777	0.07%
2023/10/24	0.1	39.15	0	0.00	39.00	0.1	4,872	0.00%
2023/10/23	0.2	39.15	0	0.00	38.85	0.2	5,022	0.00%
2023/10/20	5.1	38.88	0	0.00	38.95	5.1	5,244	0.10%
2023/10/19	3.1	39.20	0.1	39.30	39.15	3	5,489	0.05%
2023/10/18	16.2	39.24	0	0.00	39.05	16.2	5,756	0.28%
2023/10/17	0	0.00	2	40.55	40.60	-2	5,999	-0.03%
2023/10/16	0	0.00	2	40.50	40.70	-2	6,404	-0.03%
2023/10/13	2.1	40.55	10	40.55	40.60	-8	6,512	-0.12%
2023/10/12	0	0.00	4	40.35	40.55	-4	6,549	-0.06%
2023/10/11	6	39.99	6	40.25	40.35	0	6,565	0.00%
2023/10/06	0.1	39.53	0	0.00	39.90	0.1	6,532	0.00%
2023/10/05	2.2	39.31	0	0.00	39.35	2.2	6,550	0.03%
2023/10/04	2.2	39.10	0	0.00	39.10	2.2	6,544	0.03%
2023/10/03	1.1	39.36	0.1	39.45	39.40	1	6,524	0.02%
2023/10/02	5.1	39.53	0	0.00	39.50	5.1	6,557	0.08%
2023/09/28	0.1	40.00	0	0.00	39.75	0.1	6,572	0.00%
2023/09/27	2.1	39.73	0	0.00	39.80	2.1	6,593	0.03%
2023/09/26	0.1	39.85	1	39.70	39.75	-0.9	6,601	-0.01%
2023/09/25	0.1	39.80	0	0.00	39.70	0.1	6,583	0.00%
2023/09/22	1.1	39.52	0	0.00	39.65	1.1	6,620	0.02%
2023/09/21	3.1	39.72	0	0.00	39.65	3.1	6,649	0.05%
2023/09/20	0.1	40.35	0	0.00	40.05	0.1	6,625	0.00%
2023/09/19	0.1	40.40	0	0.00	40.30	0.1	6,627	0.00%
2023/09/18	0.1	40.40	0	0.00	40.35	0.1	6,711	0.00%
2023/09/14	0.1	40.10	5	40.25	40.25	-4.9	6,734	-0.07%
2023/09/13	1.1	39.91	0	0.00	40.00	1.1	6,743	0.02%
2023/09/12	0.1	39.90	0	0.00	39.95	0.1	6,836	0.00%
2023/09/11	0.2	39.54	0	0.00	39.75	0.2	6,865	0.00%
2023/09/08	22.1	39.45	0	0.00	39.55	22.1	6,889	0.32%
2023/09/07	1.1	39.52	1	39.55	39.60	0.1	6,918	0.00%
2023/09/06	7.3	39.92	0	0.00	39.95	7.3	6,878	0.11%
2023/09/05	0.1	40.30	0	0.00	40.35	0.1	6,830	0.00%
2023/09/04	0.1	40.40	6	40.32	40.40	-5.9	6,866	-0.09%
2023/09/01	0.1	40.25	1	40.30	40.30	-0.9	6,924	-0.01%
2023/08/31	20.1	39.92	0	0.00	39.90	20.1	6,904	0.29%
2023/08/30	2.1	39.98	0	0.00	40.20	2.1	6,858	0.03%
2023/08/29	1.1	39.96	0	0.00	40.10	1.1	6,852	0.02%
2023/08/28	0.1	39.95	6.1	39.95	40.00	-6	6,858	-0.09%
2023/08/25	0.4	39.88	0	0.00	39.60	0.4	6,877	0.01%
2023/08/24	0.1	39.85	2	39.65	39.85	-1.9	6,873	-0.03%
2023/08/23	0.1	39.60	0	0.00	39.80	0.1	6,882	0.00%
2023/08/22	3.9	39.53	5	39.55	39.50	-1.1	6,913	-0.02%
2023/08/21	0.1	39.45	0	0.00	39.70	0.1	6,952	0.00%
2023/08/18	2.1	39.09	0	0.00	39.10	2.1	6,956	0.03%
2023/08/17	1.1	39.03	5	38.90	39.30	-3.9	6,973	-0.06%
2023/08/16	5.1	39.52	2	39.35	39.25	3.1	6,944	0.04%
2023/08/15	1.2	39.96	0	0.00	39.80	1.2	6,924	0.02%
2023/08/14	0.1	40.05	0	0.00	40.45	0.1	6,912	0.00%
2023/08/11	2.1	39.93	0	0.00	40.00	2.1	6,903	0.03%
2023/08/10	2.1	39.86	0	0.00	40.00	2.1	6,895	0.03%
2023/08/09	3.1	40.13	1	40.20	40.20	2.1	6,878	0.03%
2023/08/08	1	40.55	0	0.00	40.30	1	6,845	0.01%
2023/08/07	0.3	40.44	0	0.00	40.55	0.3	6,803	0.00%
2023/08/04	0.1	40.55	0	0.00	40.55	0.1	6,777	0.00%
2023/08/02	2.1	39.68	0	0.00	39.75	2.1	6,645	0.03%
2023/08/01	4.1	40.03	0.2	40.20	40.00	3.9	6,630	0.06%
2023/07/31	1	40.25	0	0.00	40.30	1	6,594	0.02%
2023/07/28	6	40.08	0	0.00	40.10	6	6,533	0.09%
2023/07/27	4	39.99	0	0.00	40.00	4	6,457	0.06%
2023/07/26	4.4	39.73	4	39.78	40.10	0.4	6,364	0.01%
2023/07/25	9.7	38.79	0	0.00	39.00	9.7	6,194	0.16%
2023/07/24	50	38.57	3	38.75	38.20	47	5,957	0.79%
2023/07/21	45.4	39.73	0	0.00	39.15	45.4	5,687	0.80%
2023/07/20	50.4	40.65	0	0.00	40.50	50.4	5,406	0.93%
2023/07/19	2	43.50	10	44.16	44.80	-8	4,905	-0.16%
2023/07/18	5	43.89	6	43.95	43.80	-1	4,506	-0.02%
2023/07/17	2	43.95	7	43.99	43.90	-5	4,362	-0.11%
2023/07/14	8	43.88	0	0.00	43.90	8	4,331	0.18%
2023/07/13	5	43.89	0	0.00	43.80	5	4,278	0.12%
2023/07/12	0.3	44.08	0	0.00	43.95	0.3	4,234	0.01%
2023/07/10	8	43.81	0	0.00	43.85	8	4,253	0.19%
2023/07/05	0	44.70	15	44.70	44.70	-15	4,219	-0.36%
2023/07/04	0	0.00	10	44.70	44.60	-10	4,168	-0.24%
2023/06/29	0	44.70	20	44.67	44.65	-20	4,155	-0.48%
2023/06/28	0	44.55	0	0.00	44.60	0	4,159	0.00%
2023/06/27	0.1	44.40	0	0.00	44.30	0.1	4,159	0.00%
2023/06/26	0	0.00	2	44.48	44.60	-2	4,172	-0.05%
2023/06/16	3	44.08	0	0.00	43.95	3	4,021	0.07%
2023/06/15	0	44.00	0	0.00	43.90	0	3,933	0.00%
2023/06/14	0	44.10	17	44.01	44.00	-17	4,073	-0.42%
2023/06/13	1	44.05	7	44.10	44.00	-6	4,061	-0.15%
2023/06/12	0	44.70	0	0.00	44.35	0	4,045	0.00%
2023/06/07	1	44.50	0	0.00	44.40	1	4,153	0.02%
2023/06/05	0	0.00	3	44.50	44.55	-3	4,293	-0.07%
2023/06/01	1	44.05	0	0.00	44.05	1	4,302	0.02%
2023/05/30	0	0.00	0.5	44.05	44.05	-0.5	4,255	-0.01%
2023/05/29	0	43.85	0	0.00	43.85	0	4,269	0.00%
2023/05/25	1	44.06	0	0.00	44.00	1	4,313	0.02%
2023/05/24	0	0.00	6	44.30	44.35	-6	4,282	-0.14%
2023/05/23	0	0.00	2	44.55	44.65	-2	4,285	-0.05%
2023/05/22	0	0.00	3	44.52	44.50	-3	4,325	-0.07%
2023/05/19	0	44.35	0	0.00	44.50	0	4,313	0.00%
2023/05/18	0	0.00	0.3	44.30	44.30	-0.3	4,283	-0.01%
2023/05/17	0	0.00	2	44.35	44.35	-2	4,286	-0.05%
2023/05/16	0.2	44.20	20	44.30	44.35	-19.9	4,253	-0.47%
2023/05/15	0	0.00	0	43.95	44.25	0	4,280	0.00%
2023/05/04	0.1	44.10	0	0.00	44.35	0.1	4,275	0.00%
2023/04/27	0	43.85	0	0.00	43.80	0	4,457	0.00%
2023/04/25	0	0.00	3	44.10	43.95	-3	4,484	-0.07%
2023/04/24	1	43.95	0.1	43.95	43.90	0.9	4,423	0.02%
2023/04/19	0.1	43.55	2	43.58	43.30	-1.9	4,465	-0.04%
2023/04/14	1	43.50	2	43.70	43.65	-1	4,455	-0.02%
2023/04/13	0.1	43.90	0	0.00	43.70	0.1	4,450	0.00%
2023/04/11	32	44.10	0	0.00	44.10	32	4,439	0.72%
2023/04/10	0	0.00	0.5	43.30	43.60	-0.5	4,400	-0.01%
2023/04/06	0	0.00	8	43.30	43.40	-8	4,417	-0.18%
2023/03/31	0	0.00	7	43.31	43.30	-7	4,467	-0.16%
2023/03/30	0.5	43.10	1	43.10	43.20	-0.5	4,966	-0.01%
2023/03/29	0	43.25	0	0.00	43.30	0	5,471	0.00%
2023/03/27	0	0.00	5	43.00	42.90	-5	6,358	-0.08%
2023/03/24	2	42.90	0	0.00	43.00	2	6,945	0.03%
2023/03/23	0	0.00	7	43.01	43.00	-7	7,009	-0.10%
2023/03/22	9	42.94	1.1	42.91	42.90	7.9	7,065	0.11%
2023/03/21	1.1	42.86	0	43.00	42.70	1	7,117	0.01%
2023/03/20	2	42.65	4	42.68	42.70	-2	7,146	-0.03%
2023/03/17	0	0.00	6	43.05	42.65	-6	7,223	-0.08%
2023/03/16	0.1	42.95	228	42.72	43.00	-227.9	7,078	-3.22%	大賣/鉅額交易
2023/03/15	0	0.00	1	42.85	42.95	-1	7,080	-0.01%
2023/03/14	11	42.73	0	0.00	42.60	11	7,079	0.16%
2023/03/13	0	0.00	3	42.30	42.85	-3	7,074	-0.04%
2023/03/10	11	42.88	0	0.00	42.85	11	7,074	0.16%
2023/03/09	6	43.20	3	43.40	43.25	3	7,136	0.04%
2023/03/08	16	43.08	19	43.14	43.25	-3	7,175	-0.04%
2023/03/03	0.1	44.25	1	44.45	44.35	-0.9	7,085	-0.01%
2023/03/02	4	43.94	0	0.00	44.20	4	7,104	0.06%
2023/03/01	4	44.05	0	0.00	44.10	4	7,089	0.06%
2023/02/24	0	0.00	9	44.44	44.75	-9	7,063	-0.13%
2023/02/23	0	0.00	22	44.38	44.50	-22	7,026	-0.31%
2023/02/22	2	43.90	0	0.00	44.00	2	7,021	0.03%
2023/02/21	0	0.00	1	43.60	44.00	-1	7,077	-0.01%
2023/02/20	1	43.65	5	43.45	43.75	-4	7,107	-0.06%
2023/02/17	2	42.60	2	42.60	42.85	0	7,081	0.00%
2023/02/13	0.1	42.15	0	0.00	42.10	0.1	7,215	0.00%
2023/02/10	1	42.10	0	0.00	42.20	1	7,206	0.01%
2023/02/06	11	42.15	0	0.00	42.00	11	7,251	0.15%
2023/02/03	6.1	42.25	1	42.20	42.30	5.1	7,239	0.07%
2023/02/02	2	42.45	0	0.00	42.45	2	7,240	0.03%
2023/02/01	0.2	42.65	5	42.55	42.65	-4.8	7,219	-0.07%
2023/01/31	0	0.00	1	42.85	42.15	-1	7,253	-0.01%
2023/01/30	4	42.94	7	43.00	42.95	-3	7,195	-0.04%
2023/01/17	1	42.55	0.1	42.55	42.65	0.9	7,103	0.01%
2023/01/16	0	0.00	1.2	42.63	42.60	-1.2	7,080	-0.02%
2023/01/12	0	0.00	1	41.85	41.95	-1	7,200	-0.01%
2023/01/09	0	0.00	1	41.60	41.80	-1	7,539	-0.01%
2023/01/06	0	0.00	2	41.20	41.35	-2	7,519	-0.03%
2022/12/30	0	40.90	0	0.00	41.00	0	7,646	0.00%
2022/12/29	0.1	40.65	0	0.00	40.80	0.1	7,691	0.00%
2022/12/26	7	41.41	0	0.00	41.50	7	7,815	0.09%
2022/12/22	2	41.30	2	41.38	41.45	0	8,088	0.00%
2022/12/21	1.1	40.41	0	0.00	40.55	1.1	7,736	0.01%
2022/12/20	0	40.97	0	0.00	40.90	0	7,354	0.00%
2022/12/19	0	41.05	1	41.15	41.30	-1	7,031	-0.01%
2022/12/16	2.2	40.46	0	0.00	41.90	2.2	6,678	0.03%
2022/12/15	0	41.05	0	0.00	40.95	0	6,245	0.00%
2022/12/13	0	41.10	0	0.00	41.15	0	6,429	0.00%
2022/12/08	0	0.00	10	41.00	41.00	-10	6,767	-0.15%
2022/12/06	0.2	41.01	1	41.15	41.25	-0.8	6,911	-0.01%
2022/12/05	0	0.00	3	41.00	41.20	-3	6,924	-0.04%
2022/12/02	5	40.56	2.1	40.80	40.85	2.9	6,928	0.04%
2022/12/01	2.1	40.59	0	0.00	40.80	2.1	6,996	0.03%
2022/11/30	0	0.00	5	41.00	41.30	-5	7,043	-0.07%
2022/11/29	0.1	41.00	0	0.00	41.05	0.1	7,117	0.00%
2022/11/28	0.1	40.40	0	0.00	40.45	0.1	7,129	0.00%
2022/11/24	0	0.00	1	41.15	41.10	-1	7,267	-0.01%
2022/11/21	1.2	40.78	0	0.00	41.05	1.2	7,316	0.02%
2022/11/18	1	41.10	1	41.40	41.25	0	7,332	0.00%
2022/11/17	0	0.00	6	41.44	41.45	-6	7,324	-0.08%
2022/11/16	13	40.42	0	0.00	40.50	13	7,276	0.18%
2022/11/15	7	40.75	0	0.00	40.75	7	7,234	0.10%
2022/11/14	2	40.35	1	40.55	40.60	1	7,216	0.01%
2022/11/11	3	38.93	0	0.00	39.05	3	7,144	0.04%
2022/11/09	0	38.45	0	0.00	38.50	0	7,194	0.00%
2022/11/04	1	37.10	0	0.00	37.45	1	7,319	0.01%
2022/11/02	0	37.70	0	0.00	37.50	0	7,279	0.00%
2022/11/01	0	0.00	3	37.30	37.55	-3	7,264	-0.04%
2022/10/31	22	37.20	8	37.20	37.30	14	7,299	0.19%
2022/10/28	2	37.30	0	0.00	37.10	2	7,370	0.03%
2022/10/27	5	37.85	0	0.00	37.25	5	7,398	0.07%
2022/10/26	0	37.80	3	37.37	37.35	-3	7,423	-0.04%
2022/10/25	1	36.80	0	0.00	37.15	1	7,472	0.01%
2022/10/24	1	37.60	0	0.00	37.40	1	7,595	0.01%
2022/10/21	0	0.00	1	37.80	37.50	-1	7,832	-0.01%
2022/10/20	6	37.03	0	0.00	37.10	6	8,030	0.07%
2022/10/19	0	0.00	1	38.45	37.95	-1	7,982	-0.01%
2022/10/18	13	38.40	1	38.90	37.70	12	8,056	0.15%
2022/10/17	13	38.15	0	0.00	38.00	13	8,044	0.16%
2022/10/14	3	38.47	0	0.00	38.45	3	8,050	0.04%
2022/10/13	3	38.77	0	0.00	38.70	3	8,129	0.04%
2022/10/11	1	39.40	4	39.53	39.70	-3	8,320	-0.04%
2022/10/05	1.1	39.94	0	40.15	39.80	1	8,404	0.01%
2022/10/04	22	39.45	1	39.30	39.40	21	8,375	0.25%
2022/10/03	8.1	38.98	0	0.00	39.00	8.1	8,310	0.10%
2022/09/30	2	39.50	0	0.00	39.40	2	8,299	0.02%
2022/09/29	1.1	39.81	2	39.85	40.05	-0.9	8,225	-0.01%
2022/09/28	11	40.13	0	0.00	39.90	11	8,058	0.14%
2022/09/27	16	40.92	0	0.00	40.75	16	7,975	0.20%
2022/09/26	5	41.12	2	41.00	40.95	3	7,925	0.04%
2022/09/22	4	42.63	0	0.00	43.85	4	7,862	0.05%
2022/09/20	1	44.00	0	0.00	43.95	1	7,532	0.01%
2022/09/19	1	44.20	42	44.36	44.10	-41	7,403	-0.55%
2022/09/16	4	44.41	0	0.00	44.20	4	7,316	0.05%
2022/09/15	1	44.20	0	0.00	44.85	1	7,214	0.01%
2022/09/14	4	44.48	5	44.61	44.30	-1	7,263	-0.01%
2022/09/13	3	44.07	0	44.10	44.45	3	7,393	0.04%
2022/09/12	0	0.00	2	44.10	44.10	-2	7,532	-0.03%
2022/09/08	0	0.00	1.1	44.04	44.05	-1.1	7,817	-0.01%
2022/09/06	0	0.00	3	43.05	43.45	-3	7,791	-0.04%
2022/09/05	2	42.70	0	0.00	42.65	2	7,654	0.03%
2022/09/02	1	42.25	0	0.00	42.30	1	7,556	0.01%
2022/08/31	1	42.70	0	0.00	43.25	1	7,448	0.01%
2022/08/29	2	42.45	6	42.40	42.45	-4	7,381	-0.05%
2022/08/26	0	0.00	1	42.60	42.80	-1	7,366	-0.01%
2022/08/24	1	42.50	0	0.00	42.50	1	7,319	0.01%
2022/08/23	1	42.35	0	0.00	42.55	1	7,368	0.01%
2022/08/22	0	0.00	2	42.55	42.75	-2	7,368	-0.03%
2022/08/19	1	42.60	0	0.00	42.60	1	7,376	0.01%
2022/08/12	13	41.89	0	0.00	41.95	13	7,241	0.18%
2022/08/11	1	41.35	2	41.43	42.25	-1	7,283	-0.01%
2022/08/10	4	40.95	0	0.00	41.00	4	7,214	0.06%
2022/08/09	0.2	41.35	0	0.00	41.25	0.2	7,231	0.00%
2022/08/08	1	40.85	0	0.00	40.90	1	7,270	0.01%
2022/08/05	3	41.00	4	40.83	40.95	-1	7,311	-0.01%
2022/08/04	3	40.84	1	41.35	40.70	2	7,332	0.03%
2022/08/03	1	41.25	0	0.00	41.45	1	7,299	0.01%
2022/08/02	1	40.95	1	41.20	41.40	0	7,281	0.00%
2022/08/01	0	0.00	2	41.30	41.35	-2	7,234	-0.03%
2022/07/29	1	41.45	6	41.20	41.45	-5	7,210	-0.07%
2022/07/28	9.4	40.89	0	40.60	40.50	9.3	7,044	0.13%
2022/07/27	0	0.00	1	44.50	44.45	-1	6,806	-0.01%
2022/07/25	0	0.00	25	44.80	44.90	-25	6,528	-0.38%
2022/07/22	0	0.00	36	44.85	44.85	-36	6,469	-0.56%
2022/07/21	0	0.00	1	44.10	44.50	-1	6,390	-0.02%
2022/07/19	0	0.00	4	44.00	44.10	-4	6,176	-0.06%
2022/07/18	3	43.15	3	43.73	43.95	0	6,026	0.00%
2022/07/15	8.2	43.22	0	0.00	43.00	8.2	5,991	0.14%
2022/07/12	0.1	43.80	3	43.77	43.70	-2.9	5,875	-0.05%
2022/07/08	3	43.80	0	0.00	43.85	3	5,876	0.05%
2022/07/07	0	44.00	0	0.00	43.85	0	5,874	0.00%
2022/07/06	3	43.95	0	0.00	44.10	3	5,892	0.05%
2022/07/04	0.1	43.85	0	0.00	43.90	0.1	5,812	0.00%
2022/07/01	1.2	44.01	10	44.20	44.20	-8.8	5,772	-0.15%
2022/06/30	0.1	43.71	0	0.00	43.80	0.1	5,702	0.00%
2022/06/28	0.2	43.95	0	0.00	43.65	0.2	5,710	0.00%
2022/06/27	1	43.85	0	0.00	44.00	1	5,730	0.02%
2022/06/24	6.1	43.50	1	43.60	43.60	5.1	5,706	0.09%
2022/06/23	0	0.00	25	42.96	42.95	-25	5,696	-0.44%
2022/06/22	1	43.05	0	0.00	43.60	1	5,547	0.02%
2022/06/21	1	43.05	0	0.00	43.05	1	5,378	0.02%
2022/06/20	3	42.58	1	42.80	42.40	2	5,189	0.04%
2022/06/17	3.1	42.32	88	42.47	43.45	-85	4,975	-1.71%
2022/06/16	3	43.27	0	0.00	43.10	3	4,694	0.06%
2022/06/15	3	43.37	1	43.80	43.30	2	4,782	0.04%
2022/06/14	2	43.65	54	43.71	43.65	-52	4,824	-1.08%
2022/06/13	2	43.80	84	43.73	43.70	-82	4,849	-1.69%
2022/06/10	7	44.17	3	44.40	44.15	4	4,878	0.08%
2022/06/09	1	44.35	0	0.00	44.65	1	4,884	0.02%
2022/06/08	0.2	44.80	0	0.00	44.80	0.2	4,909	0.00%
2022/06/07	1	44.25	0	0.00	44.20	1	4,936	0.02%
2022/06/01	1	44.95	0.5	44.85	44.80	0.5	5,081	0.01%
2022/05/26	0	0.00	0.5	44.90	44.50	-0.5	5,028	-0.01%
2022/05/25	1.5	44.50	0	0.00	44.75	1.5	5,121	0.03%
2022/05/24	2	44.10	0	0.00	44.00	2	5,152	0.04%
2022/05/23	2	43.85	2	44.15	44.40	0	5,157	0.00%
2022/05/20	2	43.80	1	43.75	44.00	1	5,149	0.02%
2022/05/19	4	43.72	0	0.00	43.65	4	5,152	0.08%
2022/05/18	3	44.60	0	0.00	44.65	3	5,074	0.06%
2022/05/17	3	44.75	0	0.00	44.75	3	5,056	0.06%
2022/05/16	1	44.90	0	0.00	44.95	1	5,041	0.02%
2022/05/13	6	44.98	1	44.50	45.05	5	5,021	0.10%
2022/05/12	1	44.50	1	44.35	44.40	0	5,005	0.00%
2022/05/11	1.1	45.50	0	0.00	45.30	1.1	4,990	0.02%
2022/05/10	0	0.00	1	46.10	46.15	-1	4,974	-0.02%
2022/05/09	0	0.00	10	46.35	46.30	-10	4,999	-0.20%
2022/05/06	0.2	47.00	0	0.00	47.20	0.2	5,016	0.00%
2022/05/05	0	47.45	0	0.00	47.45	0	5,076	0.00%
2022/05/04	0	0.00	1	47.35	47.45	-1	5,089	-0.02%
2022/04/29	0	0.00	1	47.95	48.10	-1	5,185	-0.02%
2022/04/28	1	47.15	0	0.00	48.00	1	5,155	0.02%
2022/04/26	0	0.00	1	47.20	47.20	-1	5,005	-0.02%
2022/04/20	7	47.16	0	0.00	47.35	7	4,918	0.14%
2022/04/19	1	46.95	0	0.00	46.95	1	4,868	0.02%
2022/04/18	4	46.50	1	46.60	46.55	3	4,870	0.06%
2022/04/15	1	46.90	0	0.00	46.90	1	4,815	0.02%
2022/04/14	1	47.30	0	0.00	47.20	1	4,803	0.02%
2022/04/11	0	0.00	2	47.65	47.60	-2	4,721	-0.04%
2022/04/08	1	47.95	0	0.00	47.80	1	4,698	0.02%
2022/04/06	2	48.00	0	0.00	48.45	2	4,635	0.04%
2022/04/01	1	48.00	2	48.00	48.00	-1	4,572	-0.02%
2022/03/31	0.1	48.50	6	48.46	48.60	-5.9	4,523	-0.13%
2022/03/30	3.5	48.43	2	48.45	48.50	1.5	4,484	0.03%
2022/03/28	3	48.00	0	0.00	48.10	3	4,740	0.06%
2022/03/24	0	0.00	1	48.35	48.45	-1	5,077	-0.02%
2022/03/23	0	0.00	4	48.09	48.10	-4	5,547	-0.07%
2022/03/22	1	48.10	0	0.00	48.30	1	5,665	0.02%
2022/03/21	1	48.15	0	0.00	48.25	1	5,666	0.02%
2022/03/18	2	48.00	0.2	48.00	47.90	1.9	5,639	0.03%
2022/03/17	1	47.85	7	47.97	48.00	-6	5,546	-0.11%
2022/03/16	0	0.00	7	47.11	47.60	-7	5,446	-0.13%
2022/03/15	0.3	47.05	3	47.00	47.30	-2.7	5,432	-0.05%
2022/03/14	3	46.90	7	47.06	47.20	-4	5,397	-0.07%
2022/03/11	0.1	46.70	0.3	46.57	46.70	-0.3	5,384	-0.01%
2022/03/10	3	46.20	2.3	46.34	46.45	0.7	5,401	0.01%
2022/03/09	2.5	45.74	15	45.80	45.95	-12.5	5,381	-0.23%
2022/03/08	2	45.00	0	0.00	44.85	2	5,397	0.04%
2022/03/07	10	45.11	0	0.00	45.50	10	5,444	0.18%
2022/03/04	0.5	45.90	9	46.00	46.00	-8.5	5,677	-0.15%
2022/03/03	1	46.15	0	0.00	46.20	1	5,775	0.02%
2022/03/02	0	0.00	2	46.00	46.20	-2	5,897	-0.03%
2022/03/01	1	45.95	0	0.00	46.10	1	6,284	0.02%
2022/02/25	1	45.30	1	45.35	45.10	0	6,461	0.00%
2022/02/24	2	45.65	4	45.43	45.55	-2	6,645	-0.03%
2022/02/23	1	45.90	13	45.85	45.90	-12	6,620	-0.18%
2022/02/22	0	0.00	1	45.55	45.75	-1	6,639	-0.02%
2022/02/21	1	45.75	1	45.55	45.95	0	6,681	0.00%
2022/02/18	0	0.00	1	45.65	45.75	-1	6,713	-0.01%
2022/02/17	0	0.00	0.1	45.55	45.70	-0.1	6,763	0.00%
2022/02/15	3	45.23	7	45.20	45.00	-4	6,848	-0.06%
2022/02/14	0	0.00	1	45.25	45.30	-1	6,887	-0.01%
2022/02/11	1	45.50	1	45.40	45.50	0	6,892	0.00%
2022/02/10	0	0.00	7	45.00	45.30	-7	6,861	-0.10%
2022/02/09	0	0.00	5	45.00	45.20	-5	6,866	-0.07%
2022/02/08	0	44.95	1	44.90	44.75	-1	6,837	-0.01%
2022/02/07	0	0.00	11	44.73	44.80	-11	6,799	-0.16%
2022/01/26	1	44.30	0	0.00	44.20	1	6,712	0.01%
2022/01/25	1	44.05	2	44.05	44.15	-1	6,725	-0.01%
2022/01/24	5	44.57	1	44.65	44.65	4	6,700	0.06%
2022/01/21	2	44.50	0	0.00	44.50	2	6,705	0.03%
2022/01/20	4	44.35	6	44.50	44.35	-2	6,679	-0.03%
2022/01/19	11	44.44	0	0.00	44.40	11	6,741	0.16%
2022/01/18	12	44.57	0	0.00	44.55	12	6,782	0.18%
2022/01/17	5	44.45	0	0.00	44.40	5	6,779	0.07%
2022/01/14	0	0.00	1	44.50	44.60	-1	6,841	-0.01%
2022/01/13	2	44.40	1.1	44.45	44.40	0.9	6,928	0.01%
2022/01/12	1	44.25	0	0.00	44.40	1	6,982	0.01%
2022/01/11	0	0.00	1	44.30	44.35	-1	7,034	-0.01%
2022/01/10	0.1	44.30	0	0.00	44.30	0.1	7,035	0.00%
2022/01/07	2	44.05	3	44.10	44.30	-1	7,076	-0.01%
2022/01/06	3	43.98	11	44.00	44.10	-8	7,082	-0.11%
2022/01/04	88	43.86	3	43.78	43.80	85	7,165	1.19%
2022/01/03	159	44.10	2	44.20	44.00	157	7,163	2.19%	大買/鉅額交易
2021/12/30	5	44.30	3	44.27	44.30	2	7,237	0.03%
2021/12/29	1	44.25	10	44.20	44.25	-9	7,342	-0.12%
2021/12/28	12	44.06	11	44.20	44.20	1	7,408	0.01%
2021/12/27	2	44.10	0.1	44.10	44.15	2	7,488	0.03%
2021/12/24	0.2	44.23	1	44.25	44.25	-0.8	7,594	-0.01%
2021/12/23	2.1	44.30	7	44.16	44.30	-4.9	7,666	-0.06%
2021/12/22	1.2	43.92	7	44.05	43.90	-5.8	7,640	-0.08%
2021/12/21	3.2	43.83	2	43.73	43.75	1.2	7,525	0.02%
2021/12/20	2.3	43.61	67	43.33	43.40	-64.7	7,443	-0.87%
2021/12/17	181	42.96	212	43.18	42.95	-31	7,317	-0.42%	大買/大賣/
2021/12/16	123.1	42.84	22	42.98	42.95	101.1	6,964	1.45%	大買/鉅額交易
2021/12/15	4	43.31	26	43.41	43.40	-22	7,026	-0.31%
2021/12/14	22	42.94	41	43.17	43.05	-19	7,593	-0.25%
2021/12/13	24.3	43.12	0	0.00	43.00	24.3	7,641	0.32%
2021/12/10	1.1	43.46	2	43.50	43.45	-0.9	7,685	-0.01%
2021/12/09	2	43.35	3.1	43.43	43.50	-1.1	7,821	-0.01%
2021/12/08	1	43.45	3	43.42	43.50	-2	7,912	-0.03%
2021/12/07	6	43.17	5	43.25	43.25	1	7,889	0.01%
2021/12/06	23	42.60	19	42.90	43.15	4	7,900	0.05%
2021/12/03	2	42.68	14	42.54	42.75	-12	7,906	-0.15%
2021/12/02	13.1	42.12	13	42.33	42.40	0.1	7,916	0.00%
2021/12/01	30.3	42.21	14	42.51	42.35	16.3	7,893	0.21%
2021/11/30	40	42.35	2.1	42.87	42.00	37.9	7,801	0.49%
2021/11/29	16.1	42.45	2	42.55	42.45	14.1	7,648	0.18%
2021/11/26	14.1	42.26	8	42.18	42.25	6.1	7,690	0.08%
2021/11/25	25.7	42.50	27	42.47	42.35	-1.3	7,640	-0.02%
2021/11/24	28.1	43.34	5	43.35	43.35	23.1	7,303	0.32%
2021/11/23	15.2	43.91	10	44.09	44.10	5.2	7,119	0.07%
2021/11/22	7	44.76	2	45.05	44.70	5	6,948	0.07%
2021/11/19	0	0.00	5	44.97	45.05	-5	6,982	-0.07%
2021/11/18	7	44.64	0	0.00	44.70	7	6,995	0.10%
2021/11/17	1	44.80	1	44.85	44.90	0	6,971	0.00%
2021/11/16	2	45.05	0	0.00	45.10	2	7,035	0.03%
2021/11/15	3	45.33	0	0.00	45.25	3	7,160	0.04%
2021/11/12	2	45.45	2	45.40	45.55	0	7,296	0.00%
2021/11/11	8	45.16	2	45.20	45.30	6	7,452	0.08%
2021/11/10	1	44.60	1	44.70	44.80	0	7,604	0.00%
2021/11/09	0.5	44.75	0	0.00	44.80	0.5	7,684	0.01%
2021/11/08	23	44.70	1	44.90	44.90	22	7,761	0.28%
2021/11/05	0.1	44.45	4	44.65	44.80	-4	7,880	-0.05%
2021/11/04	3	44.48	0	0.00	44.50	3	7,989	0.04%
2021/11/03	3	44.50	0	0.00	44.50	3	8,274	0.04%
2021/11/02	1	44.55	7	44.51	44.50	-6	8,560	-0.07%
2021/11/01	3.6	44.08	23	44.24	44.20	-19.4	9,889	-0.20%
2021/10/29	1.1	44.31	0	0.00	44.30	1.1	10,272	0.01%
2021/10/28	6.1	44.38	0	0.00	44.35	6.1	10,635	0.06%
2021/10/27	9.1	44.29	0	0.00	44.30	9.1	10,946	0.08%
2021/10/26	14	44.56	0	0.00	44.50	14	11,126	0.13%
2021/10/25	6.1	44.73	0	0.00	44.60	6.1	11,240	0.05%
2021/10/22	2	44.85	8	45.04	44.85	-6	11,524	-0.05%
2021/10/21	6	44.63	2	44.88	44.60	4	11,537	0.03%
2021/10/20	4.2	44.68	13	44.70	44.75	-8.9	11,540	-0.08%
2021/10/19	9	45.21	8	45.41	45.15	1	11,564	0.01%
2021/10/18	0	0.00	2	45.63	45.45	-2	11,571	-0.02%
2021/10/14	2	45.23	0	0.00	45.35	2	11,653	0.02%
2021/10/13	2	45.40	1	45.35	45.40	1	11,712	0.01%
2021/10/12	2	45.28	0	0.00	45.45	2	11,714	0.02%
2021/10/08	7	45.80	0	0.00	45.85	7	11,754	0.06%
2021/10/07	5	45.73	1	45.85	45.80	4	11,867	0.03%
2021/10/06	1	45.30	3	45.57	45.65	-2	11,943	-0.02%
2021/10/05	6	45.13	0	0.00	45.30	6	11,992	0.05%
2021/10/04	2	45.35	1	45.40	45.45	1	12,199	0.01%
2021/10/01	5	45.18	4	45.36	45.35	1	12,505	0.01%
2021/09/30	4	45.58	0	0.00	45.60	4	12,648	0.03%
2021/09/29	7	45.67	2	45.68	45.80	5	12,769	0.04%
2021/09/28	2	46.28	0	0.00	46.35	2	12,739	0.02%
2021/09/27	3	46.45	0	0.00	46.45	3	12,777	0.02%
2021/09/24	7	46.53	4	46.50	46.45	3	12,781	0.02%
2021/09/23	3	46.07	10	45.96	46.15	-7	12,802	-0.05%
2021/09/22	6.1	44.79	27	45.31	45.60	-20.9	12,728	-0.16%
2021/09/17	23	45.22	15	45.25	45.00	8	12,631	0.06%
2021/09/16	4	46.38	0	0.00	46.50	4	12,156	0.03%
2021/09/15	13	46.30	4	46.40	46.35	9	12,235	0.07%
2021/09/14	0	46.40	2.1	46.16	46.50	-2	12,364	-0.02%
2021/09/13	9.2	45.85	7.3	45.68	45.90	1.9	12,543	0.01%
2021/09/10	0	0.00	6	44.78	44.95	-6	12,540	-0.05%
2021/09/09	16.1	44.39	0	0.00	44.35	16.1	12,815	0.13%
2021/09/08	21.1	44.74	4	44.70	44.75	17.1	12,843	0.13%
2021/09/07	1.1	44.91	0	0.00	45.15	1.1	12,851	0.01%
2021/09/06	3.1	44.64	1	44.90	44.90	2.1	12,856	0.02%
2021/09/03	7	45.04	2	45.13	45.10	5	12,872	0.04%
2021/09/02	8	44.99	0	0.00	44.85	8	12,909	0.06%
2021/09/01	6	45.57	3	45.37	45.65	3	12,873	0.02%
2021/08/31	22	44.52	0	0.00	44.90	22	12,807	0.17%
2021/08/30	3	44.48	0	0.00	44.70	3	12,887	0.02%
2021/08/27	1	44.35	6	44.06	44.20	-5	12,958	-0.04%
2021/08/26	8	43.72	0	0.00	43.65	8	13,077	0.06%
2021/08/25	4	43.94	4	44.05	43.95	0	13,179	0.00%
2021/08/24	1	43.80	3	43.65	43.80	-2	13,181	-0.02%
2021/08/23	5.3	43.72	2	43.75	43.60	3.3	13,450	0.02%
2021/08/20	10.5	43.20	3.1	43.39	43.00	7.4	13,560	0.05%
2021/08/19	7	43.50	3	43.40	43.35	4	13,576	0.03%
2021/08/18	65.1	43.92	5	43.77	44.10	60.1	13,481	0.45%
2021/08/17	14.8	43.97	0	0.00	43.75	14.8	13,358	0.11%
2021/08/16	18.1	44.96	4	44.98	44.60	14.1	13,185	0.11%
2021/08/13	3.1	45.53	0	0.00	45.60	3.1	13,220	0.02%
2021/08/12	1	45.55	1	45.80	45.75	0	13,236	0.00%
2021/08/11	27	45.67	2	45.68	45.60	25	13,278	0.19%
2021/08/10	6.3	45.55	27	45.57	45.55	-20.7	13,322	-0.16%
2021/08/09	19.1	45.51	7	45.78	45.85	12.1	13,401	0.09%
2021/08/06	11.7	46.14	7.2	46.14	46.05	4.5	13,317	0.03%
2021/08/05	120.4	46.34	16	46.23	46.35	104.4	13,269	0.79%	大買/鉅額交易
2021/08/04	61	51.98	2	52.25	51.90	59	12,479	0.47%
2021/08/03	33	51.86	8	51.96	52.10	25	12,408	0.20%
2021/08/02	8	51.59	6	51.88	51.80	2	12,169	0.02%
2021/07/30	20.2	51.89	0	0.00	51.80	20.2	11,948	0.17%
2021/07/29	29	52.08	0.8	52.40	52.40	28.2	11,920	0.24%
2021/07/28	21	52.17	5	53.00	52.10	16	11,887	0.13%
2021/07/27	20.5	52.92	2	53.00	53.00	18.5	11,895	0.16%
2021/07/26	7	53.24	3	53.23	53.10	4	11,977	0.03%
2021/07/23	5	52.60	3	52.60	52.80	2	12,029	0.02%
2021/07/22	2	52.25	0	0.00	52.20	2	12,113	0.02%
2021/07/21	2	52.15	150	52.30	52.50	-148	12,201	-1.21%	大賣/鉅額交易
2021/07/20	1.3	52.00	0	0.00	52.00	1.3	12,290	0.01%
2021/07/19	1.4	52.13	6.1	52.22	52.50	-4.7	12,521	-0.04%
2021/07/16	1	52.00	1	52.00	52.00	0	13,083	0.00%
2021/07/15	4	52.20	0	0.00	51.90	4	13,526	0.03%
2021/07/14	13	52.46	7	52.50	52.50	6	13,811	0.04%
2021/07/13	7.2	52.59	1	52.50	52.60	6.2	13,914	0.04%
2021/07/12	12	52.73	4	52.75	52.70	8	13,897	0.06%
2021/07/09	0.2	52.70	4	52.65	52.80	-3.8	14,021	-0.03%
2021/07/08	13.3	52.60	5.5	52.75	53.00	7.8	13,910	0.06%
2021/07/07	13.5	51.65	5	51.32	51.70	8.5	13,787	0.06%
2021/07/06	1	50.90	0	0.00	51.00	1	13,683	0.01%
2021/07/05	0	51.00	3	50.97	51.00	-3	13,593	-0.02%
2021/07/02	6	50.55	14	50.77	50.50	-8	13,581	-0.06%
2021/07/01	3	50.57	8	50.85	50.60	-5	13,569	-0.04%
2021/06/30	2	50.80	3	51.00	50.70	-1	13,613	-0.01%
2021/06/29	1	50.70	0	0.00	50.70	1	13,670	0.01%
2021/06/28	2	50.95	7	50.84	50.90	-5	13,734	-0.04%
2021/06/25	6	50.45	2	50.95	50.60	4	13,714	0.03%
2021/06/24	7	50.39	0	0.00	50.30	7	13,678	0.05%
2021/06/23	4	50.43	0	50.80	50.50	4	13,718	0.03%
2021/06/22	6	50.62	3	50.73	50.80	3	13,538	0.02%
2021/06/21	6.2	50.03	4	50.01	50.00	2.2	13,225	0.02%
2021/06/18	10	50.48	1	50.30	50.40	9	13,154	0.07%
2021/06/17	3	50.90	0	0.00	51.10	3	13,078	0.02%
2021/06/16	2	50.70	2	50.80	51.10	0	13,141	0.00%
2021/06/15	4	50.65	1	50.90	50.70	3	13,161	0.02%
2021/06/11	1	50.60	2	50.65	50.70	-1	13,164	-0.01%
2021/06/10	1	50.60	0	0.00	50.60	1	13,104	0.01%
2021/06/09	0	0.00	3	50.60	50.60	-3	13,056	-0.02%
2021/06/08	2	51.10	0	51.10	50.90	2	12,995	0.02%
2021/06/07	2	50.75	3	51.23	51.10	-1	12,983	-0.01%
2021/06/04	2	51.40	5	51.40	51.40	-3	12,861	-0.02%
2021/06/03	4.1	51.73	0	0.00	51.80	4.1	12,799	0.03%
2021/06/02	1	51.90	0	0.00	51.90	1	12,694	0.01%
2021/06/01	1	51.60	0	0.00	51.60	1	12,507	0.01%
2021/05/31	2.1	51.74	8	51.16	51.90	-5.9	12,498	-0.05%
2021/05/28	3	50.30	2	50.55	50.40	1	12,277	0.01%
2021/05/26	2.1	49.98	0	0.00	50.10	2.1	12,238	0.02%
2021/05/25	5	50.36	5	50.24	50.30	0	12,201	0.00%
2021/05/24	1	50.40	5	50.50	50.30	-4	12,192	-0.03%
2021/05/21	6	50.60	5	50.96	50.60	1	12,257	0.01%
2021/05/20	6	49.82	5	49.92	50.10	1	12,231	0.01%
2021/05/19	2	49.35	3	49.85	49.85	-1	12,225	-0.01%
2021/05/18	6	49.21	1	49.30	49.95	5	12,155	0.04%
2021/05/17	1.1	47.86	4	48.03	48.45	-2.9	12,062	-0.02%
2021/05/14	4	49.05	7	48.96	49.00	-3	11,864	-0.03%
2021/05/13	7	47.72	9	48.34	47.95	-2	11,669	-0.02%
2021/05/12	12.3	48.47	6	49.33	48.55	6.3	11,431	0.06%
2021/05/11	10	50.67	3	51.07	50.10	7	10,915	0.06%
2021/05/07	3	50.17	0	0.00	50.30	3	10,486	0.03%
2021/05/06	5	49.91	7	50.00	50.40	-2	10,473	-0.02%
2021/05/05	1	49.65	4	48.58	49.30	-3	10,288	-0.03%
2021/05/04	12.2	48.70	20	48.83	48.55	-7.8	10,187	-0.08%
2021/05/03	4.1	49.68	7	49.78	49.60	-2.9	9,910	-0.03%
2021/04/29	0.1	50.30	0	0.00	49.95	0.1	9,850	0.00%
2021/04/28	5	50.20	0	0.00	50.20	5	9,744	0.05%
2021/04/27	4	50.65	0	0.00	50.30	4	9,655	0.04%
2021/04/26	10	50.21	22	50.62	50.80	-12	9,515	-0.13%
2021/04/23	2	50.35	26	50.16	50.20	-24	9,403	-0.25%
2021/04/22	23	52.66	8	51.89	51.60	15	9,290	0.16%
2021/04/21	11	51.61	0	0.00	52.20	11	8,729	0.13%
2021/04/20	33	51.35	5.6	50.87	50.70	27.4	8,278	0.33%
2021/04/19	2	49.63	7	49.97	50.00	-5	7,927	-0.06%
2021/04/16	41	48.41	1	48.90	48.95	40	7,718	0.52%
2021/04/12	0	0.00	3	46.78	46.80	-3	7,099	-0.04%
2021/04/09	0	0.00	2	46.73	46.70	-2	6,989	-0.03%
2021/04/08	2	46.90	1	46.85	46.90	1	6,896	0.01%
2021/04/07	1	46.90	0.1	47.10	47.00	0.9	6,870	0.01%
2021/04/06	5	46.90	0	47.40	47.10	5	6,824	0.07%
2021/04/01	5.6	47.43	0	0.00	47.10	5.6	6,725	0.08%
2021/03/31	1	46.85	5	47.40	47.80	-4	6,566	-0.06%
2021/03/30	0	0.00	2	46.75	46.80	-2	6,465	-0.03%
2021/03/29	0	46.50	4	46.76	46.80	-4	6,422	-0.06%
2021/03/26	0	0.00	2	46.35	46.50	-2	6,376	-0.03%
2021/03/25	0	0.00	1	46.00	46.00	-1	6,283	-0.02%
2021/03/23	2	45.75	3	45.80	45.95	-1	6,426	-0.02%
2021/03/22	6	45.21	1	45.50	45.80	5	6,406	0.08%
2021/03/19	0	44.10	0	0.00	44.40	0	6,194	0.00%
2021/03/18	0	0.00	1	44.30	44.35	-1	6,098	-0.02%
2021/03/15	0	43.75	3	44.12	43.75	-3	6,023	-0.05%
2021/03/11	0	0.00	3	44.07	43.90	-3	6,049	-0.05%
2021/03/10	0	0.00	1	44.00	43.75	-1	6,056	-0.02%
2021/03/09	3	43.60	3	43.60	43.90	0	6,065	0.00%
2021/03/08	1	43.50	15.1	43.47	43.45	-14.1	6,040	-0.23%
2021/03/04	3	42.78	2	43.15	43.20	1	6,171	0.02%
2021/03/03	0	0.00	2	43.25	43.10	-2	6,118	-0.03%
2021/03/02	1	42.85	3	43.07	42.50	-2	6,027	-0.03%
2021/02/26	1	42.55	0	0.00	42.65	1	5,967	0.02%
2021/02/25	0	0.00	2	43.20	43.30	-2	5,802	-0.03%
2021/02/24	1	42.90	0	0.00	43.00	1	5,775	0.02%
2021/02/23	2.1	42.68	12	42.88	43.00	-9.9	5,737	-0.17%
2021/02/22	1	41.85	15	42.29	42.75	-14	5,668	-0.25%
2021/02/19	5	41.09	22	41.40	41.80	-17	5,502	-0.31%
2021/02/18	0	0.00	3	41.35	41.25	-3	5,475	-0.05%
2021/02/17	5	40.74	6	41.13	41.15	-1	5,481	-0.02%
2021/02/05	2	40.70	1	40.95	40.90	1	5,433	0.02%
2021/02/04	4	40.70	2	40.95	40.70	2	5,499	0.04%
2021/02/03	6	40.70	5	40.96	41.05	1	5,632	0.02%
2021/02/02	4	40.64	3	40.80	40.80	1	5,672	0.02%
2021/02/01	3	40.42	9	40.43	40.45	-6	5,633	-0.11%
2021/01/29	9	40.17	1	40.40	40.00	8	5,625	0.14%
2021/01/28	10	40.33	9.3	40.72	40.35	0.8	5,566	0.01%
2021/01/27	2	40.55	0	0.00	40.50	2	5,512	0.04%
2021/01/26	10	40.56	0	0.00	40.55	10	5,524	0.18%
2021/01/25	3.3	40.89	5	40.93	40.85	-1.8	5,507	-0.03%
2021/01/22	13	40.74	1	40.55	40.75	12	5,522	0.22%
2021/01/21	7	41.21	0	0.00	41.05	7	5,465	0.13%
2021/01/20	20	41.50	0	0.00	41.45	20	5,505	0.36%
2021/01/19	0	0.00	2	42.00	42.15	-2	5,389	-0.04%
2021/01/18	9	41.48	4	41.69	41.85	5	5,371	0.09%
2021/01/15	4	42.00	0	0.00	41.80	4	5,318	0.08%
2021/01/14	4	42.53	0	0.00	42.55	4	5,250	0.08%
2021/01/13	8	42.83	0	0.00	42.90	8	5,218	0.15%
2021/01/12	4	42.96	0	0.00	42.90	4	5,230	0.08%
2021/01/11	0	0.00	1	43.15	43.25	-1	5,241	-0.02%
2021/01/08	1	43.20	0	0.00	43.45	1	5,264	0.02%
2021/01/06	3	43.05	4	43.10	43.15	-1	5,240	-0.02%
2021/01/04	3	42.93	0	0.00	43.00	3	5,242	0.06%
2020/12/31	1	43.35	2	43.33	43.20	-1	5,242	-0.02%
2020/12/29	3	43.05	0	0.00	43.20	3	5,246	0.06%
2020/12/28	2	42.95	0	0.00	43.05	2	5,247	0.04%
2020/12/25	1	42.75	5	42.71	42.70	-4	5,243	-0.08%
2020/12/24	1	42.45	0	0.00	42.30	1	5,243	0.02%
2020/12/23	8	42.29	0	0.00	42.25	8	5,206	0.15%
2020/12/22	2	42.88	0	0.00	42.70	2	5,163	0.04%
2020/12/21	129	42.88	0	0.00	43.05	129	5,223	2.47%	大買/鉅額交易
2020/12/18	4	42.68	0	0.00	42.50	4	5,168	0.08%
2020/12/17	1	42.85	1	42.80	42.80	0	5,127	0.00%
2020/12/16	0	0.00	5	43.70	43.85	-5	5,058	-0.10%
2020/12/15	1	42.85	0	0.00	42.95	1	5,081	0.02%
2020/12/14	3	42.97	0	0.00	42.80	3	5,079	0.06%
2020/12/11	1	43.45	0	0.00	43.10	1	5,063	0.02%
2020/12/10	4	43.65	0	0.00	43.65	4	5,056	0.08%
2020/12/09	2	44.00	0	0.00	43.90	2	5,078	0.04%
2020/12/08	1	43.90	0	0.00	44.00	1	5,048	0.02%
2020/12/01	0	0.00	1	43.40	43.30	-1	4,945	-0.02%
2020/11/30	4	43.73	0	0.00	43.30	4	5,032	0.08%
2020/11/27	1	43.90	0	0.00	44.10	1	4,964	0.02%
2020/11/24	1	44.15	0	0.00	43.75	1	5,153	0.02%
2020/11/20	0	0.00	4	44.04	44.10	-4	5,174	-0.08%
2020/11/17	0	0.00	4	44.01	44.40	-4	5,292	-0.08%
2020/11/16	0	0.00	1	44.00	43.95	-1	5,341	-0.02%
2020/11/13	0	0.00	1	43.50	43.70	-1	5,425	-0.02%
2020/11/12	0	0.00	6	43.48	43.70	-6	5,598	-0.11%
2020/11/11	0	0.00	6	43.34	43.65	-6	5,728	-0.10%
2020/11/10	1	42.20	0	0.00	42.25	1	5,651	0.02%
2020/11/09	0	0.00	1	42.15	42.00	-1	5,654	-0.02%
2020/11/06	0	0.00	1	41.70	41.85	-1	5,732	-0.02%
2020/11/03	0	0.00	1	41.85	42.00	-1	5,862	-0.02%
2020/10/28	0	0.00	2	42.00	41.90	-2	6,086	-0.03%
2020/10/26	0	0.00	0.1	41.30	41.25	-0.1	6,251	0.00%
2020/10/22	0	0.00	5	41.56	41.45	-5	6,588	-0.08%
2020/10/21	0	0.00	2	41.20	41.00	-2	6,647	-0.03%
2020/10/20	2	40.85	0	0.00	40.80	2	6,693	0.03%
2020/10/19	0	0.00	6	41.05	41.00	-6	7,223	-0.08%
2020/10/16	0	0.00	6	40.61	40.55	-6	7,492	-0.08%
2020/10/15	1	40.35	4	40.38	40.40	-3	7,855	-0.04%
2020/10/14	5	40.36	1	40.70	40.30	4	8,023	0.05%
2020/10/13	4	40.54	0	0.00	40.55	4	8,126	0.05%
2020/10/12	6	40.80	0	0.00	40.70	6	8,301	0.07%
2020/10/08	4	41.18	1	41.60	41.10	3	8,409	0.04%
2020/10/07	4	41.25	2	41.45	41.20	2	8,492	0.02%
2020/10/06	2	41.35	11	41.58	41.80	-9	8,616	-0.10%
2020/10/05	4	41.40	1	41.85	41.15	3	8,728	0.03%
2020/09/30	2	41.63	1	41.75	41.50	1	8,892	0.01%
2020/09/29	2	41.23	2	41.58	41.35	0	9,023	0.00%
2020/09/28	0	0.00	2	41.18	41.40	-2	9,145	-0.02%
2020/09/25	1	40.70	3	40.88	40.80	-2	9,246	-0.02%
2020/09/24	4	40.45	6.4	40.38	40.20	-2.4	9,298	-0.03%
2020/09/23	2	41.18	3.4	41.25	41.30	-1.4	9,321	-0.02%
2020/09/22	2	41.58	1	41.70	41.50	1	9,410	0.01%
2020/09/17	8	42.53	0	0.00	42.40	8	9,619	0.08%
2020/09/16	1	42.65	4	42.76	42.80	-3	9,691	-0.03%
2020/09/15	2	42.45	51	42.60	42.70	-49	9,731	-0.50%
2020/09/14	0	0.00	5	42.58	42.90	-5	9,983	-0.05%
2020/09/11	3	42.27	5	42.35	42.20	-2	10,016	-0.02%
2020/09/10	0	0.00	20	42.60	42.60	-20	10,141	-0.20%
2020/09/09	18	42.37	1	42.40	42.60	17	10,222	0.17%
2020/09/08	0	0.00	5	42.44	42.35	-5	10,239	-0.05%
2020/09/07	1	41.90	1	42.20	42.30	0	10,295	0.00%
2020/09/04	1	41.60	1	41.65	41.70	0	10,346	0.00%
2020/09/03	2	41.90	4	42.00	41.75	-2	10,357	-0.02%
2020/09/02	26.2	41.52	0	0.00	41.60	26.2	10,356	0.25%
2020/08/28	3	42.37	0	0.00	42.45	3	10,255	0.03%
2020/08/26	0	0.00	3	43.00	42.85	-3	10,358	-0.03%
2020/08/25	1	43.40	1	43.30	43.35	0	10,359	0.00%
2020/08/24	0	0.00	2	43.23	43.30	-2	10,380	-0.02%
2020/08/21	0	0.00	10	43.38	43.40	-10	10,375	-0.10%
2020/08/20	0	0.00	21	42.71	42.25	-21	10,332	-0.20%
2020/08/19	0	0.00	31	43.49	43.15	-31	10,235	-0.30%
2020/08/18	1.2	43.26	1	43.15	43.30	0.2	10,122	0.00%
2020/08/17	51	41.66	8	42.53	42.50	43	9,938	0.43%
2020/08/14	31	41.60	4	41.31	41.50	27	9,800	0.28%
2020/08/13	54	41.14	4	41.36	41.10	50	9,837	0.51%
2020/08/12	3	40.80	0	0.00	40.75	3	9,859	0.03%
2020/08/11	2	41.10	1	41.20	40.95	1	9,856	0.01%
2020/08/10	25	41.11	5	41.18	41.20	20	9,901	0.20%
2020/08/07	8	41.11	5	41.24	41.05	3	9,923	0.03%
2020/08/06	6	41.12	2	41.25	41.05	4	9,862	0.04%
2020/08/05	28	40.85	0	0.00	40.85	28	9,848	0.28%
2020/08/04	0	0.00	4	40.26	40.45	-4	9,789	-0.04%
2020/08/03	3	40.07	1	40.00	40.00	2	9,814	0.02%
2020/07/31	13	39.93	0	0.00	39.95	13	9,749	0.13%
2020/07/30	6	39.63	0	0.00	40.00	6	9,681	0.06%
2020/07/29	23	39.86	0	0.00	39.65	23	9,649	0.24%
2020/07/28	7	40.09	0	0.00	39.80	7	9,557	0.07%
2020/07/27	16	41.07	2	40.75	40.70	14	9,504	0.15%
2020/07/24	0	0.00	1	42.20	41.85	-1	9,416	-0.01%
2020/07/23	34	42.00	1	41.85	41.90	33	9,392	0.35%
2020/07/21	2	45.98	10	46.58	46.45	-8	8,589	-0.09%
2020/07/20	1	45.35	0	0.00	45.50	1	8,305	0.01%
2020/07/17	1	45.55	0	0.00	45.30	1	8,183	0.01%
2020/07/16	3	45.60	0	0.00	45.40	3	8,127	0.04%
2020/07/15	1	46.40	0	0.00	46.40	1	7,954	0.01%
2020/07/14	0	0.00	1	46.60	46.50	-1	7,886	-0.01%
2020/07/13	1	46.40	0	0.00	46.40	1	7,835	0.01%
2020/07/10	6	46.21	4	46.38	46.30	2	7,797	0.03%
2020/07/09	0	0.00	4	46.45	46.05	-4	7,768	-0.05%
2020/07/06	4	45.40	106	45.21	45.60	-102	7,467	-1.37%	大賣/鉅額交易
2020/07/03	0	0.00	2	44.90	45.00	-2	7,630	-0.03%
2020/06/30	2	43.43	50	43.75	43.60	-48	7,687	-0.62%
2020/06/29	1	43.35	1	43.35	43.25	0	7,673	0.00%
2020/06/22	1	43.50	1	43.65	43.20	0	7,638	0.00%
2020/06/19	4	43.19	0	0.00	43.45	4	7,656	0.05%
2020/06/18	2	43.30	0	0.00	43.35	2	7,514	0.03%
2020/06/17	2	43.50	0	0.00	43.40	2	7,581	0.03%
2020/06/16	2	43.65	0	0.00	43.90	2	7,626	0.03%
2020/06/15	1	43.70	0	0.00	43.60	1	7,802	0.01%
2020/06/12	2	43.78	0	0.00	44.05	2	7,882	0.03%
2020/06/11	4	44.46	0	0.00	44.15	4	8,061	0.05%
2020/06/10	0	0.00	1	44.60	44.80	-1	8,170	-0.01%
2020/06/09	4	44.86	0	0.00	44.85	4	8,391	0.05%
2020/06/03	2	45.25	22	45.20	45.20	-20	8,776	-0.23%
2020/05/29	1	43.30	0	0.00	43.55	1	8,764	0.01%
2020/05/27	2	43.80	0	0.00	43.70	2	9,102	0.02%
2020/05/25	1	43.00	0	0.00	43.90	1	9,344	0.01%
2020/05/22	1	43.70	0	0.00	43.90	1	9,573	0.01%
2020/05/21	0	0.00	30	43.90	44.00	-30	9,627	-0.31%
2020/05/20	1	44.00	2	44.05	43.90	-1	9,652	-0.01%
2020/05/18	0	0.00	2	43.10	43.60	-2	9,637	-0.02%
2020/05/15	0	0.00	1	44.00	43.95	-1	9,604	-0.01%
2020/05/14	0	0.00	30	43.80	43.80	-30	9,578	-0.31%
2020/05/13	1	44.00	1	44.00	43.95	0	9,613	0.00%
2020/05/11	0	0.00	47	44.50	44.50	-47	9,678	-0.49%
2020/05/08	3	43.93	1	44.10	44.00	2	9,653	0.02%
2020/05/06	0	0.00	2	43.70	43.45	-2	9,674	-0.02%
2020/05/05	0.9	43.70	0	0.00	43.80	0.9	9,701	0.01%
2020/05/04	4	42.73	0	0.00	43.05	4	9,786	0.04%
2020/04/30	1	43.60	30	43.60	43.90	-29	9,867	-0.29%
2020/04/29	0	0.00	3	42.75	42.95	-3	9,944	-0.03%
2020/04/28	2	42.08	0	0.00	42.05	2	10,132	0.02%
2020/04/27	0	0.00	2	42.40	42.25	-2	10,494	-0.02%
2020/04/24	1	41.55	0	0.00	41.70	1	10,487	0.01%
2020/04/23	2	41.90	2	41.65	41.60	0	10,479	0.00%
2020/04/22	6	41.64	0	0.00	41.55	6	10,401	0.06%
2020/04/21	0.1	42.25	0	0.00	42.25	0.1	10,405	0.00%
2020/04/20	0	0.00	1	43.55	43.35	-1	10,376	-0.01%
2020/04/16	1	43.20	1	43.10	43.25	0	10,348	0.00%
2020/04/15	1	42.90	0	0.00	43.35	1	10,336	0.01%
2020/04/10	0	0.00	1	42.10	42.15	-1	10,379	-0.01%
2020/04/09	2	41.88	11	41.76	42.00	-9	10,474	-0.09%
2020/04/08	10	42.35	3	42.53	42.00	7	10,466	0.07%
2020/04/07	5	39.35	13	39.92	39.90	-8	10,282	-0.08%
2020/04/06	2	38.95	0	0.00	39.05	2	10,324	0.02%
2020/04/01	4	38.60	0	0.00	38.60	4	10,306	0.04%
2020/03/31	1	39.55	0	0.00	39.40	1	10,241	0.01%
2020/03/27	2	39.25	0	0.00	38.70	2	10,350	0.02%
2020/03/26	7	39.06	0	0.00	38.80	7	10,427	0.07%
2020/03/25	0	0.00	2	39.30	39.20	-2	10,617	-0.02%
2020/03/24	3	39.70	0	0.00	39.00	3	10,621	0.03%
2020/03/20	2	36.05	2	36.45	39.20	0	10,520	0.00%
2020/03/19	0	0.00	8	36.15	35.65	-8	10,417	-0.08%
2020/03/18	3	37.83	0	0.00	37.50	3	10,315	0.03%
2020/03/17	4	39.03	0	0.00	38.25	4	10,372	0.04%
2020/03/13	8	39.69	4	39.70	41.00	4	10,129	0.04%
2020/03/12	3	41.52	0	0.00	41.40	3	9,965	0.03%
2020/03/10	10	42.36	0	0.00	42.00	10	9,779	0.10%
2020/03/09	1	43.30	16	43.00	43.20	-15	9,659	-0.16%
2020/03/04	0	0.00	2	43.40	43.40	-2	9,816	-0.02%
2020/03/03	9	43.91	0	0.00	43.10	9	9,770	0.09%
2020/03/02	5	43.06	3	44.02	43.90	2	9,544	0.02%
2020/02/26	2	44.35	0	0.00	44.30	2	9,576	0.02%
2020/02/25	8	44.96	0	0.00	44.85	8	9,458	0.08%
2020/02/24	1	45.35	0	0.00	46.15	1	9,339	0.01%
2020/02/20	8	46.13	0	0.00	46.15	8	9,598	0.08%
2020/02/19	2	47.20	0	0.00	47.20	2	9,635	0.02%
2020/02/18	2	46.90	0	0.00	47.35	2	9,871	0.02%
2020/02/17	2	46.40	0	0.00	46.95	2	9,952	0.02%
2020/02/14	10	46.80	0	0.00	46.95	10	9,959	0.10%
2020/02/06	0	0.00	3	45.50	45.95	-3	9,857	-0.03%
2020/01/31	1	45.40	0	0.00	45.15	1	9,652	0.01%
2020/01/30	3	46.15	6	45.75	44.90	-3	9,480	-0.03%
2020/01/20	0	0.00	1	48.70	48.70	-1	9,068	-0.01%
2020/01/17	0	0.00	5	48.75	48.85	-5	9,088	-0.06%
2020/01/13	0	0.00	6	48.99	48.95	-6	9,156	-0.07%
2020/01/09	0	0.00	1	48.80	48.95	-1	9,330	-0.01%
2020/01/03	0	0.00	1	48.80	48.80	-1	9,166	-0.01%
2019/12/27	0	0.00	1	47.55	47.70	-1	8,848	-0.01%
2019/12/26	5	47.05	0	0.00	47.30	5	8,806	0.06%
2019/12/25	0	0.00	8	47.66	47.25	-8	8,788	-0.09%
2019/12/16	5	47.60	0	0.00	47.15	5	8,209	0.06%
2019/12/13	0	0.00	5	47.50	47.40	-5	8,195	-0.06%
2019/12/12	0	0.00	6	47.35	47.45	-6	8,048	-0.07%
2019/12/06	0	0.00	1	46.45	46.45	-1	7,852	-0.01%
2019/11/29	1	45.45	0	0.00	45.45	1	7,722	0.01%
2019/11/26	0	0.00	6	46.42	46.10	-6	7,779	-0.08%
2019/11/25	1	45.95	1	46.35	46.15	0	7,539	0.00%
2019/11/21	5	46.20	10	45.95	46.15	-5	7,518	-0.07%
2019/11/20	5	45.72	2	45.80	46.20	3	7,419	0.04%
2019/11/19	2	44.50	6	44.95	45.05	-4	7,151	-0.06%
2019/11/18	0	0.00	1	45.10	44.85	-1	7,071	-0.01%
2019/11/15	0	0.00	12	44.05	44.75	-12	6,977	-0.17%
2019/11/14	2	43.13	0	0.00	43.30	2	6,850	0.03%
2019/11/11	0	0.00	1	42.70	42.80	-1	7,016	-0.01%
2019/11/08	1	43.15	0	0.00	43.30	1	7,025	0.01%
2019/11/05	3	43.30	0	0.00	43.45	3	7,078	0.04%
2019/11/04	5	43.30	0	0.00	43.50	5	7,109	0.07%
2019/10/31	1	43.05	0	0.00	43.05	1	7,196	0.01%
2019/10/28	10	43.80	0	0.00	43.50	10	7,115	0.14%
2019/10/24	0	0.00	5	44.30	43.95	-5	7,173	-0.07%
2019/10/23	11	43.72	2	43.70	43.75	9	7,298	0.12%
2019/10/22	1	44.30	0	0.00	44.15	1	7,586	0.01%
2019/10/21	0	0.00	2	44.20	44.20	-2	7,765	-0.03%
2019/10/18	0	0.00	2	43.80	43.50	-2	7,825	-0.03%
2019/10/17	1	43.25	0	0.00	43.40	1	7,793	0.01%
2019/10/15	1	42.50	0	0.00	43.00	1	7,771	0.01%
2019/10/09	1	42.30	0	0.00	42.30	1	7,918	0.01%
2019/10/08	1	42.75	0	0.00	42.85	1	8,176	0.01%
2019/10/04	1	42.15	0	0.00	42.05	1	8,578	0.01%
2019/09/27	1	43.60	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	1	43.20	0	0.00	43.30	1	8,733	0.01%
2019/09/23	1	43.40	0	0.00	43.15	1	8,802	0.01%
2019/09/18	31	44.00	0	0.00	44.00	31	8,805	0.35%
2019/09/11	1	43.40	0	0.00	43.65	1	8,937	0.01%
2019/09/06	0	0.00	5	44.20	43.85	-5	8,824	-0.06%
2019/09/05	1	44.25	2	44.30	44.05	-1	8,838	-0.01%
2019/09/04	1	44.25	0	0.00	44.05	1	8,861	0.01%
2019/09/02	2	43.60	0	0.00	43.65	2	8,847	0.02%
2019/08/30	0	0.00	2	42.80	43.00	-2	8,811	-0.02%
2019/08/27	1	42.20	0	0.00	41.75	1	8,907	0.01%
2019/08/26	30	42.15	0	0.00	42.25	30	8,891	0.34%
2019/08/23	0	0.00	1	42.50	42.50	-1	9,011	-0.01%
2019/08/21	20	42.55	0	0.00	42.05	20	9,188	0.22%
2019/08/19	38	42.73	0	0.00	42.60	38	9,228	0.41%
2019/08/16	1	42.50	0	0.00	42.70	1	9,224	0.01%
2019/08/15	0	0.00	5	42.06	41.80	-5	9,144	-0.05%
2019/08/08	5	40.80	0	0.00	41.20	5	9,680	0.05%
2019/08/02	21	40.80	2	40.88	41.00	19	9,556	0.20%
2019/08/01	3	41.35	2	41.60	41.40	1	9,485	0.01%
2019/07/31	0	0.00	1	41.90	41.80	-1	9,412	-0.01%
2019/07/30	0	0.00	1	42.10	42.10	-1	9,369	-0.01%
2019/07/29	1	42.10	0	0.00	42.15	1	9,330	0.01%
2019/07/26	10	42.22	0	0.00	42.25	10	9,296	0.11%
2019/07/25	4	42.11	7	42.50	42.10	-3	9,293	-0.03%
2019/07/24	65	43.33	0	0.00	42.90	65	9,150	0.71%
2019/07/23	3	46.65	2	46.58	46.80	1	8,840	0.01%
2019/07/22	6	46.28	1	46.40	46.35	5	8,623	0.06%
2019/07/19	15	46.30	0	0.00	46.20	15	8,487	0.18%
2019/07/15	1	46.40	0	0.00	46.05	1	8,419	0.01%
2019/07/12	3	46.00	2	46.00	46.10	1	8,407	0.01%
2019/07/11	6	46.85	5	47.03	47.15	1	8,162	0.01%
2019/07/05	2	48.25	0	0.00	48.45	2	7,877	0.03%
2019/07/01	0	0.00	1	47.80	47.70	-1	7,920	-0.01%
2019/06/27	0	0.00	4.3	48.48	48.90	-4.3	8,111	-0.05%
2019/06/24	1	47.40	0	0.00	47.45	1	8,370	0.01%
2019/06/19	0	0.00	1	47.25	47.40	-1	8,616	-0.01%
2019/06/17	0	0.00	3	46.95	46.75	-3	8,778	-0.03%
2019/06/13	2	46.43	0	0.00	46.15	2	9,195	0.02%
2019/06/12	1	46.50	0	0.00	46.75	1	9,288	0.01%
2019/06/11	0	0.00	1	46.25	46.75	-1	9,272	-0.01%
2019/06/10	45	45.83	0	0.00	45.90	45	9,217	0.49%
2019/06/05	0	0.00	1	45.65	45.65	-1	9,188	-0.01%
2019/05/30	0	0.00	1	44.50	44.95	-1	8,920	-0.01%
2019/05/29	0	0.00	1	42.75	43.85	-1	8,859	-0.01%
2019/05/28	1	42.90	0	0.00	43.00	1	8,848	0.01%
2019/05/23	1	43.90	0	0.00	43.90	1	8,963	0.01%
2019/05/20	0	0.00	2	43.90	44.00	-2	8,995	-0.02%
2019/05/17	1	43.75	0	0.00	43.75	1	8,910	0.01%
2019/05/16	40	41.50	0	0.00	42.65	40	8,716	0.46%
2019/05/08	0	0.00	3	42.10	42.05	-3	8,908	-0.03%
2019/05/07	0	0.00	7	41.86	42.10	-7	8,984	-0.08%
2019/05/02	1	41.75	0	0.00	42.05	1	9,095	0.01%
2019/04/22	0	0.00	35	40.85	40.60	-35	9,219	-0.38%
2019/04/15	0	0.00	1	41.85	41.65	-1	9,403	-0.01%
2019/04/11	35	41.60	0	0.00	41.65	35	9,363	0.37%
2019/04/10	0	0.00	3	41.48	41.30	-3	9,228	-0.03%
2019/04/09	0	0.00	11	41.35	41.30	-11	9,145	-0.12%
2019/04/02	0	0.00	1	41.20	41.25	-1	8,939	-0.01%
2019/04/01	0	0.00	1	40.60	40.50	-1	8,800	-0.01%
2019/03/27	1	39.20	0	0.00	39.40	1	8,400	0.01%
2019/03/26	1	39.65	20	39.85	40.00	-19	8,306	-0.23%
2019/03/25	10	39.45	0	0.00	40.00	10	8,302	0.12%
2019/03/22	2	39.50	2	39.90	39.50	0	8,312	0.00%
2019/03/21	0	0.00	1	38.10	39.50	-1	8,244	-0.01%
2019/03/20	0	0.00	1	37.95	38.00	-1	8,073	-0.01%
2019/03/19	20	37.65	1	38.10	38.00	19	8,033	0.24%
2019/03/18	3	37.73	0	0.00	37.65	3	7,933	0.04%
2019/03/14	1	38.85	0	0.00	38.90	1	7,436	0.01%
2019/03/12	1	38.40	0	0.00	38.35	1	7,498	0.01%
2019/03/07	0	0.00	1	38.60	38.15	-1	8,112	-0.01%
2019/02/27	2	38.70	72	38.95	38.80	-70	8,368	-0.84%
2019/02/25	0	0.00	0.8	37.85	37.85	-0.8	8,173	-0.01%
2019/02/21	1	38.85	2	38.55	38.85	-1	8,021	-0.01%
2019/02/20	0	0.00	2	38.15	38.35	-2	7,926	-0.03%
2019/02/15	0	0.00	1	37.90	37.90	-1	7,906	-0.01%
2019/02/14	0	0.00	1	38.20	38.00	-1	7,890	-0.01%
2019/02/13	0	0.00	8	38.01	38.00	-8	7,854	-0.10%
2019/01/25	0	0.00	1	36.15	36.20	-1	7,800	-0.01%
2019/01/22	0	0.00	1	36.00	35.80	-1	8,201	-0.01%
2019/01/21	1	35.70	1	35.75	36.15	0	8,631	0.00%
2019/01/18	1	35.80	2	36.08	36.15	-1	8,858	-0.01%
2019/01/16	1	35.15	0	0.00	35.50	1	9,121	0.01%
2019/01/14	1	34.75	3	34.70	35.05	-2	9,407	-0.02%
2019/01/11	0	0.00	5	35.99	36.00	-5	9,493	-0.05%
2019/01/10	0	0.00	44.6	35.63	35.60	-44.6	9,389	-0.48%
2019/01/09	6	35.06	2	35.15	35.25	4	9,318	0.04%
2019/01/07	0	0.00	1	34.65	34.85	-1	9,327	-0.01%
2019/01/04	1	33.95	2	34.00	33.85	-1	9,340	-0.01%
2019/01/02	1	33.80	0	0.00	33.80	1	9,679	0.01%
2018/12/21	3	34.35	0	0.00	34.40	3	10,593	0.03%
2018/12/20	2	34.45	2	34.65	34.30	0	10,769	0.00%
2018/12/17	0	0.00	1	34.80	34.80	-1	11,458	-0.01%
2018/12/13	0	0.00	3	33.37	33.50	-3	11,738	-0.03%
2018/12/11	1	33.00	0	0.00	32.95	1	11,928	0.01%
2018/12/04	2	33.80	0	0.00	33.85	2	13,328	0.02%
2018/12/03	0	0.00	2	34.08	34.50	-2	13,054	-0.02%
2018/11/30	0	0.00	8	33.36	33.70	-8	12,980	-0.06%
2018/11/29	4.6	32.81	0	0.00	32.65	4.6	12,808	0.04%
2018/11/28	1	32.30	0	0.00	33.05	1	12,834	0.01%
2018/11/27	3	31.93	1	31.90	32.30	2	12,886	0.02%
2018/11/26	1	32.95	0	0.00	33.05	1	12,862	0.01%
2018/11/23	11	32.55	0	0.00	32.55	11	13,101	0.08%
2018/11/22	9	32.65	2	32.75	32.60	7	13,267	0.05%
2018/11/21	16	32.89	0	0.00	33.00	16	13,322	0.12%
2018/11/20	3	33.23	0	0.00	33.25	3	13,395	0.02%
2018/11/19	1	33.50	5	33.75	33.65	-4	13,400	-0.03%
2018/11/16	1	33.80	1	33.85	33.95	0	13,464	0.00%
2018/11/15	10	33.30	2	33.35	33.40	8	13,415	0.06%
2018/11/14	15	33.50	0	0.00	33.50	15	13,387	0.11%
2018/11/13	2	32.60	1	33.10	33.70	1	13,394	0.01%
2018/11/12	0	0.00	1	33.70	33.70	-1	13,584	-0.01%
2018/11/09	1	33.10	0	0.00	33.05	1	13,652	0.01%
2018/11/08	35	33.75	0	0.00	33.60	35	13,827	0.25%
2018/11/07	0	0.00	2	33.08	33.70	-2	14,194	-0.01%
2018/11/06	2	32.25	4	32.65	32.40	-2	14,257	-0.01%
2018/11/05	44	32.42	37	32.90	32.45	7	14,236	0.05%
2018/11/02	1	34.00	3	34.40	34.10	-2	14,161	-0.01%
2018/11/01	2	33.40	4	33.48	33.30	-2	14,199	-0.01%
2018/10/31	0	0.00	13	31.90	32.75	-13	14,010	-0.09%
2018/10/30	9	30.99	7	31.37	31.70	2	13,873	0.01%
2018/10/29	1	30.70	0	0.00	30.75	1	13,814	0.01%
2018/10/26	7	32.51	4	32.10	32.10	3	13,497	0.02%
2018/10/25	2	33.00	3	33.42	33.50	-1	13,365	-0.01%
2018/10/24	12	33.38	10.5	33.52	33.55	1.5	13,288	0.01%
2018/10/23	6	34.78	57	34.41	34.00	-51	13,176	-0.39%
2018/10/19	5	36.30	2	36.25	36.25	3	13,203	0.02%
2018/10/17	2	37.68	1	37.65	37.55	1	13,315	0.01%
2018/10/16	2	37.95	1	37.50	37.90	1	13,290	0.01%
2018/10/15	1	38.10	3	38.25	38.10	-2	13,344	-0.01%
2018/10/12	1	38.25	0	0.00	39.00	1	13,399	0.01%
2018/10/09	0	0.00	1	40.05	39.55	-1	13,264	-0.01%
2018/10/08	0	0.00	0.5	39.55	39.30	-0.5	13,141	0.00%
2018/10/05	1	39.70	0	0.00	40.15	1	13,094	0.01%
2018/10/04	0	0.00	1	39.50	39.70	-1	12,987	-0.01%
2018/10/02	1	40.35	1	41.35	40.15	0	13,007	0.00%
2018/10/01	2	41.60	7.1	41.55	41.40	-5.1	12,975	-0.04%
2018/09/28	3	40.93	2	41.28	41.50	1	12,967	0.01%
2018/09/27	6	40.34	1	40.25	40.55	5	12,655	0.04%
2018/09/26	1	39.60	1	39.60	39.60	0	12,455	0.00%
2018/09/25	1	40.50	15	39.95	40.00	-14	12,385	-0.11%
2018/09/21	0	0.00	1	40.90	41.25	-1	12,178	-0.01%
2018/09/20	2	39.35	4.3	38.90	39.45	-2.3	11,855	-0.02%
2018/09/19	15	38.30	1	37.55	38.65	14	11,684	0.12%
2018/09/18	3	36.83	3	37.05	37.00	0	11,452	0.00%
2018/09/17	1	37.20	2	36.40	36.40	-1	11,425	-0.01%
2018/09/14	53	37.71	1	37.15	37.80	52	11,333	0.46%
2018/09/13	1	36.45	1	36.65	37.00	0	11,114	0.00%
2018/09/12	52	36.20	0	0.00	36.10	52	10,921	0.48%
2018/09/11	1.3	36.26	0	0.00	36.10	1.3	10,759	0.01%
2018/09/10	1	37.90	4	37.96	38.40	-3	10,261	-0.03%
2018/09/07	16	39.92	15	39.90	39.90	1	10,150	0.01%
2018/09/06	0.3	39.85	2	40.10	39.90	-1.8	10,134	-0.02%
2018/09/05	3	40.83	0	0.00	40.45	3	10,048	0.03%
2018/09/04	10	40.85	10	41.65	41.10	0	10,051	0.00%
2018/08/31	17	42.06	15	41.75	41.85	2	9,866	0.02%
2018/08/30	4.3	42.04	1	42.90	41.95	3.3	9,720	0.03%
2018/08/29	2	45.40	0	0.00	45.40	2	9,464	0.02%
2018/08/27	0	0.00	2	45.00	45.50	-2	9,384	-0.02%
2018/08/24	0	0.00	1	44.80	44.80	-1	9,310	-0.01%
2018/08/23	0	0.00	1	45.00	44.50	-1	9,581	-0.01%
2018/08/22	0	0.00	1	44.95	44.80	-1	9,544	-0.01%
2018/08/21	2	44.65	3	44.73	44.85	-1	9,568	-0.01%
2018/08/20	0	0.00	3	44.28	44.35	-3	9,518	-0.03%
2018/08/17	1	44.45	2	44.20	44.25	-1	9,440	-0.01%
2018/08/16	1	43.05	1	42.65	42.80	0	9,224	0.00%
2018/08/15	3	43.32	5	42.40	43.50	-2	9,180	-0.02%
2018/08/14	6	42.98	0	0.00	44.10	6	9,033	0.07%
2018/08/13	3	41.88	0	0.00	42.10	3	8,677	0.03%
2018/08/09	0	0.00	2	42.23	41.55	-2	8,761	-0.02%
2018/08/08	0	0.00	1	42.10	42.15	-1	8,824	-0.01%
2018/08/03	0	0.00	2	40.93	40.80	-2	8,786	-0.02%
2018/08/02	0	0.00	2	41.80	41.00	-2	8,874	-0.02%
2018/08/01	2	41.98	0	0.00	41.40	2	8,858	0.02%
2018/07/27	0	0.00	3	40.65	40.60	-3	8,790	-0.03%
2018/07/26	1	40.90	0	0.00	41.75	1	8,832	0.01%
2018/07/25	0	0.00	4	40.06	39.55	-4	8,732	-0.05%
2018/07/24	0	0.00	15	39.60	39.70	-15	8,702	-0.17%
2018/07/23	0	0.00	12	38.08	38.00	-12	8,617	-0.14%
2018/07/20	0	0.00	2	37.85	38.00	-2	8,755	-0.02%
2018/07/19	1.1	37.64	1	37.00	37.75	0.1	8,709	0.00%
2018/07/18	0	0.00	4	36.03	36.80	-4	8,828	-0.05%
2018/07/13	0	0.00	8	36.00	36.00	-8	8,912	-0.09%
2018/07/12	0	0.00	2	35.90	35.70	-2	8,836	-0.02%
2018/07/11	0.1	35.35	0	0.00	35.55	0.1	8,821	0.00%
2018/07/10	0	0.00	7	35.79	36.10	-7	8,773	-0.08%
2018/07/09	0	0.00	12	34.76	35.25	-12	8,605	-0.14%
2018/07/06	0	0.00	10.4	34.19	34.20	-10.4	8,492	-0.12%
2018/07/05	0	0.00	6	34.00	33.70	-6	8,400	-0.07%
2018/07/04	20	34.20	83	34.54	34.65	-63	8,404	-0.75%
2018/07/03	10	34.35	0	0.00	34.50	10	8,446	0.12%
2018/07/02	6	34.10	2	34.05	34.00	4	8,281	0.05%
2018/06/29	0	0.00	3	33.50	33.50	-3	8,165	-0.04%
2018/06/28	3	32.75	0	0.00	33.00	3	8,046	0.04%
2018/06/26	0	0.00	1	33.15	33.20	-1	7,883	-0.01%
2018/06/25	2	32.83	0	0.00	32.75	2	7,756	0.03%
2018/06/21	40	32.60	2	33.20	33.25	38	7,549	0.50%
2018/06/19	0	0.00	51	32.56	32.65	-51	7,326	-0.70%
2018/06/15	1	33.45	0	0.00	33.45	1	7,222	0.01%
2018/06/12	0	0.00	2	33.60	33.60	-2	7,165	-0.03%
2018/06/08	0	0.00	5	33.65	33.85	-5	7,124	-0.07%
2018/06/01	3	32.85	3	33.20	33.25	0	7,139	0.00%
2018/05/31	24	32.77	18	32.93	33.05	6	7,103	0.08%
2018/05/30	0	0.00	3	32.90	32.80	-3	6,771	-0.04%
2018/05/29	25	32.85	41	32.67	32.85	-16	6,702	-0.24%
2018/05/28	0.4	33.30	3	33.62	33.50	-2.6	6,679	-0.04%
2018/05/25	3	33.35	6	33.48	33.55	-3	6,710	-0.04%
2018/05/24	0	0.00	52	33.66	33.85	-52	6,729	-0.77%
2018/05/23	3	33.45	3	33.65	33.65	0	6,696	0.00%
2018/05/22	4	34.75	0	0.00	34.30	4	6,622	0.06%
2018/05/21	7	35.14	7	35.39	35.25	0	6,581	0.00%
2018/05/18	0	0.00	52	34.65	35.05	-52	6,508	-0.80%
2018/05/17	1	33.80	10	34.20	34.10	-9	6,387	-0.14%
2018/05/16	3	33.60	4	34.00	33.75	-1	6,223	-0.02%
2018/05/15	8	33.31	0	0.00	33.75	8	6,089	0.13%
2018/05/11	0	0.00	3	33.40	33.00	-3	6,018	-0.05%
2018/05/10	0	0.00	4	33.19	33.00	-4	6,005	-0.07%
2018/05/09	54	32.64	0	0.00	32.40	54	5,826	0.93%
2018/05/08	0	0.00	7	32.20	32.40	-7	5,741	-0.12%
2018/05/07	20	31.55	1	32.25	31.50	19	5,623	0.34%
2018/05/04	0	0.00	150	31.22	31.65	-150	5,489	-2.73%	大賣/鉅額交易
2018/05/02	0	0.00	1	32.20	32.05	-1	5,299	-0.02%
2018/04/27	0	0.00	2	31.70	31.75	-2	4,954	-0.04%
2018/04/26	0	0.00	13	31.70	31.30	-13	4,875	-0.27%
2018/04/25	10.5	30.26	11	30.66	30.70	-0.5	4,731	-0.01%
2018/04/24	13	31.41	2	31.43	30.90	11	4,645	0.24%
2018/04/23	0	0.00	1	31.00	30.95	-1	4,479	-0.02%
2018/04/20	0	0.00	10	30.39	30.40	-10	4,408	-0.23%
2018/04/19	6	30.00	5	30.05	30.15	1	4,378	0.02%
2018/04/18	1	29.20	0	0.00	29.20	1	4,376	0.02%
2018/04/12	0	0.00	1	29.25	29.10	-1	4,922	-0.02%
2018/04/11	0	0.00	5	29.35	29.40	-5	5,031	-0.10%
2018/04/09	0	0.00	1	29.30	29.45	-1	5,159	-0.02%
2018/04/03	20	28.30	0	0.00	28.25	20	5,117	0.39%
2018/04/02	9	28.50	0	0.00	28.70	9	5,156	0.17%
2018/03/31	12	28.60	5	28.60	28.55	7	5,254	0.13%
2018/03/29	0.4	28.15	0	0.00	28.10	0.4	5,283	0.01%
2018/03/28	2	28.53	0	0.00	28.40	2	5,284	0.04%
2018/03/26	11	28.40	0	0.00	28.55	11	5,352	0.21%
2018/03/19	1	29.15	21	29.10	29.20	-20	5,583	-0.36%
2018/03/16	2	28.85	0	0.00	29.10	2	5,608	0.04%
2018/03/15	1	29.35	3	29.50	29.45	-2	5,488	-0.04%
2018/03/14	0	0.00	2	29.23	29.50	-2	5,498	-0.04%
2018/03/13	53	29.45	1	29.40	29.45	52	5,497	0.95%
2018/03/12	27	28.67	1	29.50	29.60	26	5,416	0.48%
2018/03/09	0	0.00	1	28.05	28.15	-1	5,561	-0.02%
2018/03/08	1	27.50	0	0.00	27.45	1	5,519	0.02%
2018/03/07	3	27.70	3	27.70	27.55	0	5,444	0.00%
2018/03/06	5	27.85	0	0.00	27.90	5	5,455	0.09%
2018/03/01	4	28.11	0	0.00	28.20	4	5,477	0.07%
2018/02/27	1	28.35	0	0.00	28.40	1	5,431	0.02%
2018/02/23	1	28.40	0	0.00	28.40	1	5,287	0.02%
2018/02/22	7	28.00	0	0.00	28.25	7	5,288	0.13%
2018/02/07	2	27.85	0	0.00	27.40	2	5,167	0.04%
2018/02/06	51	28.25	3.4	27.31	27.20	47.7	5,066	0.94%
2018/02/05	51	29.21	40	29.18	29.10	11	4,885	0.23%
2018/02/01	8	30.25	0	0.00	30.00	8	4,801	0.17%
2018/01/31	0	0.00	28	30.02	30.05	-28	4,782	-0.59%
2018/01/30	1	30.25	20	30.10	29.75	-19	4,706	-0.40%
2018/01/26	22	30.32	0	0.00	30.30	22	4,648	0.47%
2018/01/25	1	30.00	1	30.00	30.20	0	4,599	0.00%
2018/01/24	1	29.95	0	0.00	30.00	1	4,562	0.02%
2018/01/23	0	0.00	103	30.03	30.20	-103	4,546	-2.27%	大賣/鉅額交易
2018/01/19	0	0.00	22	30.49	30.50	-22	4,432	-0.50%
2018/01/18	0	0.00	25	30.71	30.75	-25	4,385	-0.57%
2018/01/17	1	30.30	0	0.00	30.90	1	4,345	0.02%
2018/01/15	65	30.30	1	30.30	30.40	64	4,140	1.55%
2018/01/12	1	30.20	2	30.00	30.00	-1	4,067	-0.02%
2018/01/11	1.9	29.43	2	29.40	29.40	-0.2	3,921	0.00%
2018/01/10	0.5	30.40	10	30.20	30.50	-9.5	3,737	-0.25%
2018/01/09	1	30.35	3	30.27	30.40	-2	3,655	-0.05%
2018/01/08	2	30.10	7	30.16	30.30	-5	3,520	-0.14%
2018/01/05	5	29.25	1	28.80	29.35	4	3,339	0.12%
2018/01/04	2	28.60	0	0.00	28.60	2	3,220	0.06%
2018/01/03	2	28.20	22	28.30	28.40	-20	3,145	-0.64%
2018/01/02	1	28.15	0	0.00	28.20	1	3,041	0.03%