亞泥 (1102)-凱基-站前券商分點個股進出

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
42.45
漲跌
▼0.45
漲幅
-1.05%
成交量
5,528張
產業
上市水泥類股
1227人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

亞泥 (1102)籌碼相關－凱基-站前券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-站前券商分點個股進出
凱基-站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	1.3	42.52	0	0.00	42.45	1.3	3,984	0.03%
2024/04/23	0	0.00	9	42.95	42.90	-9	4,026	-0.22%
2024/04/22	0	0.00	14	42.50	42.70	-14	4,025	-0.35%
2024/04/18	0	0.00	0.5	41.80	42.15	-0.5	3,849	-0.01%
2024/04/17	0	41.20	8	41.60	41.45	-8	3,810	-0.21%
2024/04/16	2.1	41.67	0	0.00	41.40	2.1	3,746	0.06%
2024/04/15	0	0.00	0.2	42.00	42.05	-0.2	3,683	-0.01%
2024/04/12	0.1	41.55	2.3	41.72	41.80	-2.2	3,647	-0.06%
2024/04/11	2	41.75	30	41.82	42.05	-28	3,591	-0.78%
2024/04/10	30	42.48	16.1	42.40	42.50	13.9	3,572	0.39%
2024/04/09	5	41.95	4.3	41.95	42.00	0.7	3,578	0.02%
2024/04/08	0	0.00	13	41.75	41.75	-13	3,611	-0.36%
2024/04/03	12	42.08	0	0.00	41.15	12	3,582	0.34%
2024/04/02	1	41.10	2	41.20	41.10	-1	3,547	-0.03%
2024/04/01	0	0.00	11	41.26	41.35	-11	3,586	-0.31%
2024/03/29	0	0.00	1.1	41.29	41.30	-1.1	3,616	-0.03%
2024/03/28	0.1	41.10	0	0.00	40.95	0.1	3,643	0.00%
2024/03/27	3	41.15	10.2	41.20	41.20	-7.1	3,834	-0.19%
2024/03/26	0	0.00	2	41.50	41.60	-2	4,133	-0.05%
2024/03/25	0	0.00	0.6	41.35	41.30	-0.6	4,416	-0.01%
2024/03/22	1	41.20	0	41.35	41.25	1	4,778	0.02%
2024/03/21	0	0.00	3.2	41.28	41.35	-3.2	5,023	-0.06%
2024/03/19	9	40.84	0	0.00	40.55	9	5,272	0.17%
2024/03/18	1	41.40	7.2	41.39	41.10	-6.2	5,280	-0.12%
2024/03/15	4	40.98	0.4	41.14	41.10	3.6	5,298	0.07%
2024/03/14	0	0.00	1.2	41.01	41.15	-1.2	5,220	-0.02%
2024/03/13	0.1	40.35	0	0.00	40.35	0.1	5,166	0.00%
2024/03/12	0	0.00	2	40.55	40.60	-2	5,123	-0.04%
2024/03/11	3	40.25	1.2	40.42	40.40	1.8	5,111	0.03%
2024/03/08	1	40.35	0	0.00	40.40	1	5,175	0.02%
2024/03/07	3.2	40.18	0	0.00	40.35	3.2	5,207	0.06%
2024/03/06	3.2	40.26	6	40.00	40.00	-2.9	5,185	-0.05%
2024/03/04	1.4	39.98	1.1	40.00	40.05	0.3	5,249	0.00%
2024/03/01	1	40.15	0	0.00	40.15	1	5,295	0.02%
2024/02/29	0	0.00	3	40.32	40.45	-3	5,327	-0.06%
2024/02/27	2	40.05	0	0.00	40.10	2	5,286	0.04%
2024/02/26	0	40.15	1.1	40.20	40.25	-1	5,293	-0.02%
2024/02/23	0	0.00	5	40.25	40.20	-5	5,314	-0.09%
2024/02/21	0.1	40.20	0	0.00	40.30	0.1	5,433	0.00%
2024/02/19	0	0.00	1	39.90	40.15	-1	5,608	-0.02%
2024/02/16	1.3	39.38	0	0.00	39.60	1.3	5,773	0.02%
2024/02/15	5.2	39.27	2.2	39.31	39.20	3	5,825	0.05%
2024/02/05	0.1	39.60	3	39.47	39.45	-2.9	5,791	-0.05%
2024/02/01	1	39.95	0	0.00	40.05	1	5,808	0.02%
2024/01/31	0	0.00	1	39.80	39.75	-1	5,811	-0.02%
2024/01/30	3	39.62	10	40.05	39.80	-7	5,813	-0.12%
2024/01/29	0.2	40.03	10	40.05	39.95	-9.8	5,827	-0.17%
2024/01/23	14	39.65	0	0.00	39.75	14	5,964	0.23%
2024/01/19	2	39.25	0	0.00	39.40	2	6,031	0.03%
2024/01/17	2.2	39.61	0	0.00	39.35	2.2	6,033	0.04%
2024/01/16	1.2	40.14	0	0.00	39.95	1.2	5,978	0.02%
2024/01/12	2	40.68	0	0.00	40.65	2	5,944	0.03%
2024/01/10	1	40.70	0	0.00	40.70	1	6,318	0.02%
2024/01/09	0	0.00	1	41.15	41.00	-1	6,348	-0.02%
2024/01/08	0	0.00	10	41.30	41.30	-10	6,400	-0.16%
2024/01/03	0.1	40.90	0.2	40.85	40.65	-0.1	6,606	0.00%
2023/12/29	1.1	41.45	1	41.40	41.45	0.1	6,492	0.00%
2023/12/27	2	41.08	4	41.35	41.10	-2	6,539	-0.03%
2023/12/26	0	40.86	7	41.00	41.10	-7	6,546	-0.11%
2023/12/25	1.1	40.41	1	40.60	40.75	0.1	6,540	0.00%
2023/12/22	21	40.54	4,847	40.34	40.25	-4,826	6,520	-74.01%	大賣/鉅額交易
2023/12/21	21.1	40.59	1	40.75	40.30	20.1	6,334	0.32%
2023/12/20	1.2	41.15	4,941	40.85	40.75	-4,939.8	6,024	-81.99%	大賣/鉅額交易
2023/12/19	13.3	41.41	2.6	41.59	40.80	10.7	5,703	0.19%
2023/12/15	2.6	42.37	11.9	42.48	42.25	-9.4	5,127	-0.18%
2023/12/14	0	0.00	17.5	42.57	42.30	-17.5	4,873	-0.36%
2023/12/13	1	42.20	4	42.28	42.25	-3	4,772	-0.06%
2023/12/12	0	0.00	5	42.19	42.15	-5	4,768	-0.10%
2023/12/11	0	0.00	69	41.85	41.85	-69	4,741	-1.46%
2023/12/07	0	0.00	1	41.75	41.60	-1	4,710	-0.02%
2023/12/05	5	41.60	0	0.00	41.60	5	4,736	0.11%
2023/12/04	5	41.75	0	0.00	41.75	5	4,711	0.11%
2023/12/01	1	41.55	1	41.80	41.55	0	4,689	0.00%
2023/11/30	0.3	41.75	0	0.00	41.70	0.3	4,668	0.01%
2023/11/29	0	0.00	1.1	42.21	42.00	-1.1	4,558	-0.02%
2023/11/28	7	42.20	4.6	42.20	42.10	2.4	4,567	0.05%
2023/11/27	0	0.00	1.6	41.97	41.80	-1.6	4,574	-0.03%
2023/11/24	0	0.00	0.1	41.70	41.60	-0.1	4,589	0.00%
2023/11/23	0	0.00	2.1	41.58	41.70	-2.1	4,596	-0.04%
2023/11/22	0	0.00	2.2	41.56	41.60	-2.2	4,626	-0.05%
2023/11/21	2	41.55	1.5	41.57	41.70	0.5	4,655	0.01%
2023/11/17	2	41.45	0.2	41.62	41.45	1.9	4,557	0.04%
2023/11/16	0	0.00	3.3	41.46	41.50	-3.3	4,510	-0.07%
2023/11/15	0	0.00	19.3	41.00	41.05	-19.3	4,431	-0.44%
2023/11/14	1.1	40.05	0	0.00	40.10	1.1	4,281	0.03%
2023/11/13	0	0.00	5	40.52	40.55	-5	4,282	-0.12%
2023/11/10	0.1	40.15	0.1	40.45	40.35	0.1	4,326	0.00%
2023/11/09	0	0.00	14	40.48	40.40	-14	4,383	-0.32%
2023/11/08	0	0.00	2	40.40	40.35	-2	4,423	-0.05%
2023/11/07	1	40.25	0	0.00	40.40	1	4,445	0.02%
2023/11/06	0	0.00	3.1	40.43	40.40	-3.1	4,451	-0.07%
2023/11/02	0	0.00	0	40.25	40.00	0	4,497	0.00%
2023/11/01	0	0.00	0.1	40.10	40.00	-0.1	4,521	0.00%
2023/10/31	7	40.05	0	0.00	40.00	7	4,651	0.15%
2023/10/30	0	0.00	3	40.03	40.10	-3	4,675	-0.06%
2023/10/27	0	0.00	1	39.60	39.40	-1	4,669	-0.02%
2023/10/26	5.2	38.88	1	39.30	39.10	4.2	4,743	0.09%
2023/10/25	1.2	39.03	1	39.10	38.95	0.2	4,777	0.00%
2023/10/23	2.2	39.00	0	0.00	38.85	2.2	5,022	0.04%
2023/10/20	1.1	38.94	0	0.00	38.95	1.1	5,244	0.02%
2023/10/18	2.1	39.12	0	0.00	39.05	2.1	5,756	0.04%
2023/10/17	0	0.00	1	40.65	40.60	-1	5,999	-0.02%
2023/10/16	2	40.65	0	0.00	40.70	2	6,404	0.03%
2023/10/12	0	40.20	1	40.40	40.55	-1	6,549	-0.02%
2023/10/11	0	0.00	1	40.30	40.35	-1	6,565	-0.02%
2023/10/06	0	0.00	5	39.75	39.90	-5	6,532	-0.08%
2023/10/05	0.1	39.35	0	0.00	39.35	0.1	6,550	0.00%
2023/10/04	0.2	39.13	1	39.10	39.10	-0.8	6,544	-0.01%
2023/10/03	10.1	39.40	0	0.00	39.40	10.1	6,524	0.15%
2023/10/02	1.3	39.55	0	0.00	39.50	1.3	6,557	0.02%
2023/09/26	0.1	39.70	0	0.00	39.75	0.1	6,601	0.00%
2023/09/25	0.1	39.80	0	0.00	39.70	0.1	6,583	0.00%
2023/09/21	0.1	39.85	0	0.00	39.65	0.1	6,649	0.00%
2023/09/20	0	0.00	0.2	40.20	40.05	-0.2	6,625	0.00%
2023/09/19	0	40.40	0	0.00	40.30	0	6,627	0.00%
2023/09/15	1	40.30	2	40.30	40.45	-1	6,752	-0.01%
2023/09/14	0	40.10	0	0.00	40.25	0	6,734	0.00%
2023/09/12	0	0.00	0	39.95	39.95	0	6,836	0.00%
2023/09/11	5	39.30	0	0.00	39.75	5	6,865	0.07%
2023/09/08	5	39.45	0	0.00	39.55	5	6,889	0.07%
2023/09/07	2.3	39.59	0	0.00	39.60	2.3	6,918	0.03%
2023/09/05	0	40.35	5	40.10	40.35	-5	6,830	-0.07%
2023/09/04	0	0.00	1	40.40	40.40	-1	6,866	-0.01%
2023/09/01	0	40.25	0	0.00	40.30	0	6,924	0.00%
2023/08/31	1	39.95	0	0.00	39.90	1	6,904	0.01%
2023/08/30	2	40.03	0	0.00	40.20	2	6,858	0.03%
2023/08/29	1.2	40.02	0	0.00	40.10	1.2	6,852	0.02%
2023/08/28	0	39.90	26	39.84	40.00	-26	6,858	-0.38%
2023/08/25	5	39.75	0	0.00	39.60	5	6,877	0.07%
2023/08/24	5	39.75	2	39.80	39.85	3	6,873	0.04%
2023/08/22	2.1	39.51	0	0.00	39.50	2.1	6,913	0.03%
2023/08/21	2	39.58	0	0.00	39.70	2	6,952	0.03%
2023/08/18	0.6	39.21	0	0.00	39.10	0.6	6,956	0.01%
2023/08/17	1	38.80	0	0.00	39.30	1	6,973	0.01%
2023/08/16	2	39.35	0	0.00	39.25	2	6,944	0.03%
2023/08/15	6.1	39.99	0	0.00	39.80	6.1	6,924	0.09%
2023/08/11	0	40.00	1	39.95	40.00	-1	6,903	-0.01%
2023/08/09	6	40.21	0	0.00	40.20	6	6,878	0.09%
2023/08/08	0.1	40.30	0	0.00	40.30	0.1	6,845	0.00%
2023/08/07	0	0.00	0.6	40.50	40.55	-0.6	6,803	-0.01%
2023/08/04	0	0.00	1.8	40.34	40.55	-1.8	6,777	-0.03%
2023/08/02	3	39.70	1	40.00	39.75	2	6,645	0.03%
2023/08/01	3	40.00	0	0.00	40.00	3	6,630	0.05%
2023/07/31	3	40.05	2	40.20	40.30	1	6,594	0.02%
2023/07/28	9	40.04	1	40.00	40.10	8	6,533	0.12%
2023/07/26	3	39.34	7	40.28	40.10	-4	6,364	-0.06%
2023/07/25	7	38.84	0	0.00	39.00	7	6,194	0.11%
2023/07/24	31.9	38.54	0	0.00	38.20	31.9	5,957	0.54%
2023/07/21	24	39.62	4	39.66	39.15	20	5,687	0.35%
2023/07/20	36.8	40.63	0	0.00	40.50	36.8	5,406	0.68%
2023/07/19	3.1	43.65	2	44.15	44.80	1.1	4,905	0.02%
2023/07/18	3	43.87	7	43.95	43.80	-4	4,506	-0.09%
2023/07/14	1	43.75	0	0.00	43.90	1	4,331	0.02%
2023/07/13	1.1	43.82	5	43.95	43.80	-3.9	4,278	-0.09%
2023/07/07	4	43.80	0	0.00	43.95	4	4,262	0.09%
2023/07/06	10	44.00	0	0.00	44.10	10	4,269	0.23%
2023/07/05	0.2	44.80	0	0.00	44.70	0.2	4,219	0.00%
2023/07/03	1	44.65	2	44.60	44.60	-1	4,158	-0.02%
2023/06/29	0	0.00	1	44.75	44.65	-1	4,155	-0.02%
2023/06/21	3	44.10	0	0.00	44.20	3	4,105	0.07%
2023/06/20	0	0.00	2	44.23	44.10	-2	4,077	-0.05%
2023/06/16	1	44.15	0	0.00	43.95	1	4,021	0.02%
2023/06/14	1	43.90	0	0.00	44.00	1	4,073	0.02%
2023/06/13	0	0.00	1	44.00	44.00	-1	4,061	-0.02%
2023/06/12	0.2	44.40	0	44.55	44.35	0.2	4,045	0.01%
2023/06/09	2	44.45	2	44.45	44.60	0	4,078	0.00%
2023/06/08	0	0.00	0	44.50	44.65	0	4,129	0.00%
2023/06/07	2	44.45	4	44.50	44.40	-1.9	4,153	-0.05%
2023/06/06	0	0.00	1	44.55	44.60	-1	4,132	-0.02%
2023/06/05	0	44.45	30	44.55	44.55	-30	4,293	-0.70%
2023/05/31	0	43.95	0	0.00	43.95	0	4,293	0.00%
2023/05/30	10	44.00	0	0.00	44.05	10	4,255	0.23%
2023/05/29	1.4	43.75	2.5	44.01	43.85	-1.1	4,269	-0.03%
2023/05/24	2	44.30	2	44.35	44.35	0	4,282	0.00%
2023/05/22	0.2	44.50	0	0.00	44.50	0.2	4,325	0.00%
2023/05/18	0	44.25	0	0.00	44.30	0	4,283	0.00%
2023/05/17	1	44.30	0	0.00	44.35	1	4,286	0.02%
2023/05/16	0	44.05	2	44.25	44.35	-2	4,253	-0.05%
2023/05/15	0	0.00	1	44.10	44.25	-1	4,280	-0.02%
2023/05/12	2	43.80	0	0.00	43.95	2	4,311	0.05%
2023/05/11	2	43.80	0	0.00	43.85	2	4,290	0.05%
2023/05/10	2	44.05	0	0.00	44.15	2	4,282	0.05%
2023/05/09	0	44.45	2.1	44.35	44.45	-2.1	4,258	-0.05%
2023/05/08	2	44.25	10	44.41	44.50	-8	4,277	-0.19%
2023/05/04	0	0.00	1.1	44.29	44.35	-1.1	4,275	-0.03%
2023/04/28	0	0.00	4	43.90	43.95	-4	4,451	-0.09%
2023/04/27	0	43.80	0	0.00	43.80	0	4,457	0.00%
2023/04/26	2	43.83	10	43.78	43.95	-8	4,487	-0.18%
2023/04/25	1	43.90	28	44.25	43.95	-27	4,484	-0.60%
2023/04/24	4	43.99	0	0.00	43.90	4	4,423	0.09%
2023/04/21	0	0.00	2	43.90	43.80	-2	4,388	-0.05%
2023/04/14	0.2	43.70	0	0.00	43.65	0.2	4,455	0.00%
2023/04/13	3	43.82	0	0.00	43.70	3	4,450	0.07%
2023/04/12	2	44.10	0	0.00	43.90	2	4,438	0.05%
2023/04/10	2	43.30	0	0.00	43.60	2	4,400	0.05%
2023/04/06	0	43.40	3	43.40	43.40	-3	4,417	-0.07%
2023/03/31	0	0.00	3	43.30	43.30	-3	4,467	-0.07%
2023/03/30	0	0.00	5	43.25	43.20	-5	4,966	-0.10%
2023/03/29	0	0.00	4	43.25	43.30	-4	5,471	-0.07%
2023/03/28	0	0.00	50	43.10	43.10	-50	5,913	-0.85%
2023/03/27	0	0.00	25	42.95	42.90	-25	6,358	-0.39%
2023/03/24	0	43.00	30	43.10	43.00	-30	6,945	-0.43%
2023/03/23	1	43.05	0	0.00	43.00	1	7,009	0.01%
2023/03/20	2	42.70	0	0.00	42.70	2	7,146	0.03%
2023/03/17	2	42.75	0	42.75	42.65	2	7,223	0.03%
2023/03/16	2	42.85	15	43.00	43.00	-13	7,078	-0.18%
2023/03/15	0	42.90	0	0.00	42.95	0	7,080	0.00%
2023/03/14	3	42.67	23	42.61	42.60	-20	7,079	-0.28%
2023/03/13	4.5	42.73	0	0.00	42.85	4.5	7,074	0.06%
2023/03/10	1	42.80	0	0.00	42.85	1	7,074	0.01%
2023/03/09	14	43.32	2	43.20	43.25	12	7,136	0.17%
2023/03/08	15.5	43.25	3.2	43.14	43.25	12.3	7,175	0.17%
2023/03/07	10	44.50	19	44.50	44.55	-9	7,054	-0.13%
2023/03/06	0	44.45	2	44.50	44.50	-2	7,091	-0.03%
2023/03/03	0	0.00	6	44.30	44.35	-6	7,085	-0.08%
2023/03/02	1	43.85	5.5	43.97	44.20	-4.5	7,104	-0.06%
2023/03/01	0	44.30	3	44.05	44.10	-3	7,089	-0.04%
2023/02/24	0	0.00	5	44.43	44.75	-5	7,063	-0.07%
2023/02/23	2	44.55	9	44.66	44.50	-7	7,026	-0.10%
2023/02/22	2	43.55	0	0.00	44.00	2	7,021	0.03%
2023/02/21	0	0.00	20	43.83	44.00	-20	7,077	-0.28%
2023/02/20	0.4	43.10	4	43.44	43.75	-3.6	7,107	-0.05%
2023/02/17	0.1	42.65	1	42.75	42.85	-0.9	7,081	-0.01%
2023/02/16	0	0.00	1	42.45	42.55	-1	7,193	-0.01%
2023/02/15	0	0.00	1	42.40	42.15	-1	7,233	-0.01%
2023/02/14	1.1	42.31	13	42.30	42.25	-11.9	7,201	-0.17%
2023/02/10	1	41.95	5	42.05	42.20	-4	7,206	-0.06%
2023/02/09	0	42.25	0	0.00	42.25	0	7,184	0.00%
2023/02/07	1	42.10	0	0.00	42.15	1	7,241	0.01%
2023/02/06	4.1	42.12	2.5	42.24	42.00	1.6	7,251	0.02%
2023/02/03	1	42.45	4	42.29	42.30	-3	7,239	-0.04%
2023/02/01	0	0.00	0	42.60	42.65	0	7,219	0.00%
2023/01/31	2	42.23	2	42.40	42.15	0	7,253	0.00%
2023/01/30	0	0.00	13	43.10	42.95	-13	7,195	-0.18%
2023/01/17	0.6	42.60	10.1	42.68	42.65	-9.5	7,103	-0.13%
2023/01/16	0	0.00	10	42.52	42.60	-10	7,080	-0.14%
2023/01/13	0	0.00	8.5	42.26	42.15	-8.5	7,047	-0.12%
2023/01/12	2	41.80	0	0.00	41.95	2	7,200	0.03%
2023/01/10	0	0.00	3	41.55	41.80	-3	7,438	-0.04%
2023/01/09	0	41.60	0	0.00	41.80	0	7,539	0.00%
2023/01/06	0	0.00	1	41.30	41.35	-1	7,519	-0.01%
2023/01/05	5	41.05	2	41.10	41.10	3	7,569	0.04%
2023/01/04	0	0.00	20	40.90	40.75	-20	7,581	-0.26%
2023/01/03	21	40.41	0	0.00	40.60	21	7,644	0.27%
2022/12/29	23	40.41	20	40.80	40.80	3	7,691	0.04%
2022/12/23	0.4	41.26	0	0.00	41.55	0.4	7,932	0.01%
2022/12/22	0	0.00	53	41.43	41.45	-53	8,088	-0.66%
2022/12/21	52	40.54	0	0.00	40.55	52	7,736	0.67%
2022/12/20	0	40.90	10	40.80	40.90	-10	7,354	-0.14%
2022/12/19	5.5	41.00	1	40.85	41.30	4.5	7,031	0.06%
2022/12/16	49	40.47	40	41.33	41.90	9	6,678	0.13%
2022/12/15	14	41.11	0	0.00	40.95	14	6,245	0.22%
2022/12/13	2	41.30	0	0.00	41.15	2	6,429	0.03%
2022/12/12	1	41.10	0	0.00	41.25	1	6,475	0.02%
2022/12/09	8	41.36	0	0.00	41.35	8	6,702	0.12%
2022/12/08	1	40.80	1	41.05	41.00	0	6,767	0.00%
2022/12/06	0	0.00	3	41.23	41.25	-3	6,911	-0.04%
2022/12/05	5	41.05	0	0.00	41.20	5	6,924	0.07%
2022/12/02	1	40.55	0	0.00	40.85	1	6,928	0.01%
2022/12/01	7.2	40.82	0	0.00	40.80	7.2	6,996	0.10%
2022/11/29	0	0.00	4	41.03	41.05	-4	7,117	-0.06%
2022/11/28	0	40.40	0	0.00	40.45	0	7,129	0.00%
2022/11/24	2	40.90	5	41.11	41.10	-3	7,267	-0.04%
2022/11/22	0	0.00	8.2	40.99	40.95	-8.2	7,309	-0.11%
2022/11/18	0	41.15	12	41.22	41.25	-12	7,332	-0.16%
2022/11/17	1	41.55	31	41.19	41.45	-30	7,324	-0.41%
2022/11/16	25	40.64	7	40.83	40.50	18	7,276	0.25%
2022/11/15	0	0.00	5	40.15	40.75	-5	7,234	-0.07%
2022/11/14	3	39.95	3	39.90	40.60	0	7,216	0.00%
2022/11/11	1	38.75	3	39.25	39.05	-2	7,144	-0.03%
2022/11/10	26	38.52	0	38.70	38.55	26	7,136	0.36%
2022/11/09	2	38.18	0	0.00	38.50	2	7,194	0.03%
2022/11/08	0	0.00	0	37.95	37.95	0	7,211	0.00%
2022/11/07	11	37.60	0	0.00	37.60	11	7,222	0.15%
2022/11/04	0	37.05	0	0.00	37.45	0	7,319	0.00%
2022/11/03	2	37.00	1	36.95	37.30	1	7,296	0.01%
2022/11/02	5	37.62	0	0.00	37.50	5	7,279	0.07%
2022/11/01	1	37.40	0	0.00	37.55	1	7,264	0.01%
2022/10/31	2.1	37.21	0	0.00	37.30	2.1	7,299	0.03%
2022/10/28	3	37.20	0	0.00	37.10	3	7,370	0.04%
2022/10/27	5	37.37	0	0.00	37.25	5	7,398	0.07%
2022/10/26	0.1	37.45	0	0.00	37.35	0.1	7,423	0.00%
2022/10/25	0	37.20	0	0.00	37.15	0	7,472	0.00%
2022/10/24	5	37.75	1	37.85	37.40	4	7,595	0.05%
2022/10/21	1.1	37.78	0	0.00	37.50	1.1	7,832	0.01%
2022/10/20	0.1	37.19	1	36.90	37.10	-0.9	8,030	-0.01%
2022/10/19	0	38.30	0	0.00	37.95	0	7,982	0.00%
2022/10/18	0.1	37.71	1	38.75	37.70	-0.9	8,056	-0.01%
2022/10/17	2	38.05	0	0.00	38.00	2	8,044	0.03%
2022/10/14	9	38.54	0	0.00	38.45	9	8,050	0.11%
2022/10/13	3.1	38.69	0	0.00	38.70	3.1	8,129	0.04%
2022/10/11	0	39.85	0	0.00	39.70	0	8,320	0.00%
2022/10/07	0	40.10	1	40.15	40.00	-1	8,353	-0.01%
2022/10/04	10	39.52	0.7	39.60	39.40	9.3	8,375	0.11%
2022/10/03	2	38.98	10	38.90	39.00	-8	8,310	-0.10%
2022/09/30	9	39.53	0	0.00	39.40	9	8,299	0.11%
2022/09/29	4	39.81	2	39.85	40.05	2	8,225	0.02%
2022/09/28	4	40.13	0	0.00	39.90	4	8,058	0.05%
2022/09/27	12	41.07	0	0.00	40.75	12	7,975	0.15%
2022/09/26	25	41.15	0	0.00	40.95	25	7,925	0.32%
2022/09/23	5.5	42.62	0	0.00	42.35	5.5	7,903	0.07%
2022/09/22	1	42.61	0	0.00	43.85	1	7,862	0.01%
2022/09/21	1	43.65	0	0.00	43.85	1	7,700	0.01%
2022/09/20	0	43.65	5	44.00	43.95	-5	7,532	-0.07%
2022/09/19	1	44.30	12	44.34	44.10	-11	7,403	-0.15%
2022/09/16	2	44.57	2	44.20	44.20	0	7,316	0.00%
2022/09/15	2	44.80	14.1	44.77	44.85	-12.1	7,214	-0.17%
2022/09/14	2	44.40	22	44.59	44.30	-20	7,263	-0.28%
2022/09/12	1	43.85	1	44.50	44.10	0	7,532	0.00%
2022/09/08	0	0.00	6.4	43.88	44.05	-6.4	7,817	-0.08%
2022/09/07	2	43.68	1	43.65	43.75	1	7,844	0.01%
2022/09/06	3	42.80	6	43.26	43.45	-3	7,791	-0.04%
2022/09/05	6	42.74	1	43.00	42.65	5	7,654	0.07%
2022/09/02	0	42.43	0	0.00	42.30	0	7,556	0.00%
2022/09/01	0	42.53	0	0.00	42.35	0	7,540	0.00%
2022/08/31	0	42.74	0.1	43.25	43.25	-0.1	7,448	0.00%
2022/08/30	16	42.53	0	0.00	42.45	16	7,379	0.22%
2022/08/29	9	42.37	0	0.00	42.45	9	7,381	0.12%
2022/08/26	0	0.00	1	42.80	42.80	-1	7,366	-0.01%
2022/08/25	3	42.50	0	0.00	42.65	3	7,355	0.04%
2022/08/24	17	42.34	24	42.23	42.50	-7	7,319	-0.10%
2022/08/23	5	42.31	0	0.00	42.55	5	7,368	0.07%
2022/08/22	0	0.00	2	42.65	42.75	-2	7,368	-0.03%
2022/08/19	0	0.00	37	42.52	42.60	-37	7,376	-0.50%
2022/08/18	3	42.65	0	0.00	42.90	3	7,346	0.04%
2022/08/17	0	0.00	7	42.61	42.80	-7	7,330	-0.10%
2022/08/16	0	0.00	0	42.40	42.40	0	7,294	0.00%
2022/08/15	12	42.03	0	0.00	42.25	12	7,270	0.17%
2022/08/12	2	42.08	0	0.00	41.95	2	7,241	0.03%
2022/08/11	0	0.00	2	41.90	42.25	-2	7,283	-0.03%
2022/08/10	0.3	41.07	0	0.00	41.00	0.3	7,214	0.00%
2022/08/09	13	40.95	0	0.00	41.25	13	7,231	0.18%
2022/08/04	1	40.80	0	0.00	40.70	1	7,332	0.01%
2022/08/03	0	0.00	1	41.25	41.45	-1	7,299	-0.01%
2022/08/02	1	41.25	0	0.00	41.40	1	7,281	0.01%
2022/08/01	6	41.30	0	0.00	41.35	6	7,234	0.08%
2022/07/29	4	41.00	0	0.00	41.45	4	7,210	0.06%
2022/07/28	21	40.46	0	0.00	40.50	21	7,044	0.30%
2022/07/27	2	44.52	7	44.48	44.45	-5	6,806	-0.07%
2022/07/26	12	44.60	3.6	44.71	44.65	8.4	6,605	0.13%
2022/07/25	0	0.00	8	44.88	44.90	-8	6,528	-0.12%
2022/07/22	0	0.00	4	44.50	44.85	-4	6,469	-0.06%
2022/07/21	0	0.00	2	44.15	44.50	-2	6,390	-0.03%
2022/07/20	0	0.00	14	44.13	44.05	-14	6,250	-0.22%
2022/07/19	0	0.00	14	44.18	44.10	-14	6,176	-0.23%
2022/07/18	2	43.75	0	0.00	43.95	2	6,026	0.03%
2022/07/15	2	43.00	0	0.00	43.00	2	5,991	0.03%
2022/07/13	0.1	44.04	0	0.00	44.20	0.1	5,897	0.00%
2022/07/08	0	43.95	0	0.00	43.85	0	5,876	0.00%
2022/07/07	3	43.90	0	0.00	43.85	3	5,874	0.05%
2022/07/06	0	0.00	2	44.00	44.10	-2	5,892	-0.03%
2022/07/05	0	0.00	1	44.30	44.30	-1	5,883	-0.02%
2022/07/01	1	43.95	8	44.15	44.20	-7	5,772	-0.12%
2022/06/30	0	0.00	1	43.85	43.80	-1	5,702	-0.02%
2022/06/28	0	43.70	0	0.00	43.65	0	5,710	0.00%
2022/06/24	6	43.85	0	0.00	43.60	6	5,706	0.11%
2022/06/23	2	42.75	0	0.00	42.95	2	5,696	0.04%
2022/06/22	0	0.00	1	43.45	43.60	-1	5,547	-0.02%
2022/06/21	0	43.10	2	43.25	43.05	-2	5,378	-0.04%
2022/06/20	7	42.47	5	42.45	42.40	2	5,189	0.04%
2022/06/17	7.5	42.46	1	43.45	43.45	6.5	4,975	0.13%
2022/06/16	0	43.25	0	0.00	43.10	0	4,694	0.00%
2022/06/15	4.1	43.37	0	0.00	43.30	4.1	4,782	0.09%
2022/06/14	23	43.56	0	0.00	43.65	23	4,824	0.48%
2022/06/13	3	43.55	5	43.60	43.70	-2	4,849	-0.04%
2022/06/10	1	44.30	0	0.00	44.15	1	4,878	0.02%
2022/06/09	0	44.65	0	0.00	44.65	0	4,884	0.00%
2022/06/08	0	44.60	0	0.00	44.80	0	4,909	0.00%
2022/06/01	0	44.85	20	44.89	44.80	-20	5,081	-0.39%
2022/05/31	17	44.40	0	0.00	44.40	17	5,086	0.33%
2022/05/30	0	45.55	0	0.00	45.50	0	5,005	0.00%
2022/05/27	1	44.80	1	45.15	45.20	0	4,988	0.00%
2022/05/26	0	0.00	1	44.90	44.50	-1	5,028	-0.02%
2022/05/24	6	43.98	0	0.00	44.00	6	5,152	0.12%
2022/05/20	8	43.85	0	0.00	44.00	8	5,149	0.16%
2022/05/19	4	43.56	8	43.89	43.65	-4	5,152	-0.08%
2022/05/18	2	44.60	0.8	44.75	44.65	1.2	5,074	0.02%
2022/05/17	2.1	44.85	1	44.75	44.75	1.1	5,056	0.02%
2022/05/16	0	45.00	0	0.00	44.95	0	5,041	0.00%
2022/05/13	0	0.00	1	45.00	45.05	-1	5,021	-0.02%
2022/05/12	1.1	44.86	5	44.59	44.40	-3.9	5,005	-0.08%
2022/05/11	4	45.56	33	45.55	45.30	-29	4,990	-0.58%
2022/05/10	0.1	46.15	0	0.00	46.15	0.1	4,974	0.00%
2022/05/09	12.1	46.56	1	46.55	46.30	11.1	4,999	0.22%
2022/05/06	0	47.20	0	0.00	47.20	0	5,016	0.00%
2022/05/04	0	47.30	0	0.00	47.45	0	5,089	0.00%
2022/04/29	0	48.05	14	48.10	48.10	-14	5,185	-0.27%
2022/04/28	0	0.00	8	47.89	48.00	-8	5,155	-0.16%
2022/04/27	0	0.00	67	46.86	47.10	-67	5,045	-1.33%
2022/04/25	3	46.90	0	0.00	46.90	3	5,021	0.06%
2022/04/21	0	0.00	30	47.94	47.70	-30	4,967	-0.60%
2022/04/20	2	47.10	0	0.00	47.35	2	4,918	0.04%
2022/04/19	1	46.60	4	46.83	46.95	-3	4,868	-0.06%
2022/04/18	8	46.52	5	46.30	46.55	3	4,870	0.06%
2022/04/15	2	46.95	1	46.80	46.90	1	4,815	0.02%
2022/04/14	1	47.20	0	0.00	47.20	1	4,803	0.02%
2022/04/13	5	47.31	0	0.00	47.50	5	4,793	0.10%
2022/04/12	4.1	47.52	45.3	47.61	47.20	-41.2	4,759	-0.87%
2022/04/11	2	47.70	0	0.00	47.60	2	4,721	0.04%
2022/04/08	0	47.95	24	47.85	47.80	-24	4,698	-0.51%
2022/04/07	0	0.00	20	48.03	47.95	-20	4,687	-0.43%
2022/04/06	0	0.00	1	48.25	48.45	-1	4,635	-0.02%
2022/04/01	5	48.09	10	48.00	48.00	-5	4,572	-0.11%
2022/03/31	0	0.00	2	48.60	48.60	-2	4,523	-0.04%
2022/03/30	0	0.00	50	48.47	48.50	-50	4,484	-1.12%
2022/03/29	0	0.00	66	48.37	48.40	-66	4,595	-1.44%
2022/03/28	5	48.14	0	0.00	48.10	5	4,740	0.11%
2022/03/25	8	48.20	2	48.20	48.25	6	4,870	0.12%
2022/03/24	4	48.11	24	48.40	48.45	-20	5,077	-0.39%
2022/03/23	5	48.06	0	0.00	48.10	5	5,547	0.09%
2022/03/21	6	48.10	4.1	48.18	48.25	1.9	5,666	0.03%
2022/03/18	6	48.03	1	48.05	47.90	5	5,639	0.09%
2022/03/17	8.1	47.97	42.2	48.00	48.00	-34.1	5,546	-0.61%
2022/03/16	0	0.00	3.2	47.39	47.60	-3.2	5,446	-0.06%
2022/03/15	5	47.03	12	47.14	47.30	-7	5,432	-0.13%
2022/03/14	3	47.05	47	47.09	47.20	-44	5,397	-0.82%
2022/03/11	9	46.47	46	46.65	46.70	-37	5,384	-0.69%
2022/03/10	1	46.35	30	46.30	46.45	-29	5,401	-0.54%
2022/03/09	0	0.00	68	45.93	45.95	-68	5,381	-1.26%
2022/03/08	2	44.95	0	0.00	44.85	2	5,397	0.04%
2022/03/07	1	45.25	9	45.32	45.50	-8	5,444	-0.15%
2022/03/02	15	45.93	0	0.00	46.20	15	5,897	0.25%
2022/03/01	10	46.07	12	45.99	46.10	-2	6,284	-0.03%
2022/02/25	2	45.25	3	45.28	45.10	-1	6,461	-0.02%
2022/02/24	2	45.60	0	0.00	45.55	2	6,645	0.03%
2022/02/22	2	45.60	41	45.55	45.75	-39	6,639	-0.59%
2022/02/18	0	0.00	14	45.65	45.75	-14	6,713	-0.21%
2022/02/17	1	45.40	1	45.50	45.70	0	6,763	0.00%
2022/02/16	0	0.00	0.4	45.20	45.40	-0.4	6,800	-0.01%
2022/02/14	0	0.00	3	45.17	45.30	-3	6,887	-0.04%
2022/02/11	0	0.00	3	45.40	45.50	-3	6,892	-0.04%
2022/02/10	1	45.00	1	45.20	45.30	0	6,861	0.00%
2022/02/09	0	0.00	0.3	45.20	45.20	-0.3	6,866	0.00%
2022/02/08	10	44.95	0	0.00	44.75	10	6,837	0.15%
2022/02/07	2	44.75	2	44.80	44.80	0	6,799	0.00%
2022/01/26	0	0.00	0.1	44.25	44.20	-0.1	6,712	0.00%
2022/01/24	2	44.55	1.1	44.33	44.65	0.9	6,700	0.01%
2022/01/21	0	0.00	4	44.35	44.50	-4	6,705	-0.06%
2022/01/19	11	44.25	0.1	44.55	44.40	10.9	6,741	0.16%
2022/01/18	10	44.50	1.9	44.55	44.55	8.1	6,782	0.12%
2022/01/17	0	0.00	5	44.40	44.40	-5	6,779	-0.07%
2022/01/14	1	44.40	0	0.00	44.60	1	6,841	0.01%
2022/01/13	57	44.41	1	44.50	44.40	56	6,928	0.81%
2022/01/12	0	0.00	1	44.40	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	1	44.25	0	0.00	44.30	1	7,035	0.01%
2022/01/07	0	0.00	1	44.10	44.30	-1	7,076	-0.01%
2022/01/05	0.1	43.75	2	43.95	43.90	-1.9	7,110	-0.03%
2022/01/04	2.1	43.88	0	0.00	43.80	2.1	7,165	0.03%
2022/01/03	1	44.00	1	44.45	44.00	0	7,163	0.00%
2021/12/30	0	0.00	1	44.30	44.30	-1	7,237	-0.01%
2021/12/28	0	0.00	2	44.08	44.20	-2	7,408	-0.03%
2021/12/27	1	44.10	4	44.15	44.15	-3	7,488	-0.04%
2021/12/24	9	44.20	5.1	44.30	44.25	3.9	7,594	0.05%
2021/12/23	0	0.00	7	44.24	44.30	-7	7,666	-0.09%
2021/12/22	1	44.00	14.5	44.01	43.90	-13.5	7,640	-0.18%
2021/12/21	0	0.00	4	43.64	43.75	-4	7,525	-0.05%
2021/12/20	1	43.70	4.9	43.63	43.40	-3.9	7,443	-0.05%
2021/12/17	1	43.30	0.4	43.20	42.95	0.6	7,317	0.01%
2021/12/16	2.3	42.92	20	42.75	42.95	-17.7	6,964	-0.25%
2021/12/14	0	0.00	6	43.10	43.05	-6	7,593	-0.08%
2021/12/13	4	43.00	0	0.00	43.00	4	7,641	0.05%
2021/12/10	1	43.50	0	0.00	43.45	1	7,685	0.01%
2021/12/09	4.3	43.50	12	43.45	43.50	-7.7	7,821	-0.10%
2021/12/08	1	43.50	0	0.00	43.50	1	7,912	0.01%
2021/12/07	2	43.10	3	43.28	43.25	-1	7,889	-0.01%
2021/12/06	2.1	43.06	0	0.00	43.15	2.1	7,900	0.03%
2021/12/03	1	42.85	0	0.00	42.75	1	7,906	0.01%
2021/12/02	6.3	42.16	0	0.00	42.40	6.3	7,916	0.08%
2021/12/01	26.1	42.08	0	0.00	42.35	26.1	7,893	0.33%
2021/11/30	16	42.70	6	42.95	42.00	10	7,801	0.13%
2021/11/29	12.1	42.32	1	42.00	42.45	11.1	7,648	0.14%
2021/11/26	12.6	42.15	0	0.00	42.25	12.6	7,690	0.16%
2021/11/25	90.1	42.52	35	42.54	42.35	55.1	7,640	0.72%
2021/11/24	24.7	43.40	2	43.50	43.35	22.7	7,303	0.31%
2021/11/23	67.3	43.91	7	43.85	44.10	60.3	7,119	0.85%
2021/11/22	25	44.85	7	44.75	44.70	18	6,948	0.26%
2021/11/19	6	44.87	2.2	44.91	45.05	3.8	6,982	0.05%
2021/11/18	10.3	44.65	0	0.00	44.70	10.3	6,995	0.15%
2021/11/17	0.1	45.10	8	45.00	44.90	-7.9	6,971	-0.11%
2021/11/16	1.1	45.10	0	0.00	45.10	1.1	7,035	0.01%
2021/11/15	2	45.28	17	45.59	45.25	-15	7,160	-0.21%
2021/11/12	61.6	45.50	3	45.45	45.55	58.6	7,296	0.80%
2021/11/11	0	0.00	3	45.15	45.30	-3	7,452	-0.04%
2021/11/09	1	44.75	37	44.71	44.80	-36	7,684	-0.47%
2021/11/08	3	44.62	0	0.00	44.90	3	7,761	0.04%
2021/11/05	4	44.40	2	44.63	44.80	2	7,880	0.03%
2021/11/03	1	44.40	0	0.00	44.50	1	8,274	0.01%
2021/11/02	10	44.40	2	44.35	44.50	8	8,560	0.09%
2021/11/01	1.2	44.17	100	44.13	44.20	-98.8	9,889	-1.00%
2021/10/29	4.2	44.33	0	0.00	44.30	4.2	10,272	0.04%
2021/10/28	0.1	44.50	0.6	44.45	44.35	-0.5	10,635	0.00%
2021/10/27	3.1	44.31	0	0.00	44.30	3.1	10,946	0.03%
2021/10/26	5.4	44.61	2	44.75	44.50	3.4	11,126	0.03%
2021/10/25	16.1	44.74	1	44.90	44.60	15.1	11,240	0.13%
2021/10/22	1	45.00	26	45.00	44.85	-25	11,524	-0.22%
2021/10/21	7.2	44.68	1	44.60	44.60	6.2	11,537	0.05%
2021/10/20	1.3	44.70	1	44.95	44.75	0.3	11,540	0.00%
2021/10/19	51.1	45.06	5	45.15	45.15	46.1	11,564	0.40%
2021/10/18	65	45.52	1	45.55	45.45	64	11,571	0.55%
2021/10/15	3	45.47	7	45.38	45.50	-4	11,647	-0.03%
2021/10/14	1	45.75	0	0.00	45.35	1	11,653	0.01%
2021/10/13	4	45.46	1	45.65	45.40	3	11,712	0.03%
2021/10/12	5.1	45.37	2	45.25	45.45	3.1	11,714	0.03%
2021/10/08	7	45.79	0	0.00	45.85	7	11,754	0.06%
2021/10/07	4	45.71	17	45.70	45.80	-13	11,867	-0.11%
2021/10/06	0.1	45.40	9	45.53	45.65	-8.9	11,943	-0.07%
2021/10/05	1	45.30	1.1	45.11	45.30	-0.1	11,992	0.00%
2021/10/04	1	45.35	0	0.00	45.45	1	12,199	0.01%
2021/10/01	5.2	45.04	35	45.34	45.35	-29.8	12,505	-0.24%
2021/09/30	3	45.67	2	45.60	45.60	1	12,648	0.01%
2021/09/29	5.1	45.52	37	45.44	45.80	-31.9	12,769	-0.25%
2021/09/28	1.1	46.24	0	0.00	46.35	1.1	12,739	0.01%
2021/09/27	10	46.20	0.2	46.50	46.45	9.8	12,777	0.08%
2021/09/24	93.1	46.30	1	46.45	46.45	92.1	12,781	0.72%
2021/09/23	39.1	46.03	5	46.15	46.15	34.1	12,802	0.27%
2021/09/22	6	44.76	86	44.87	45.60	-80	12,728	-0.63%
2021/09/17	47	45.26	27	45.23	45.00	20	12,631	0.16%
2021/09/16	3	46.30	30	46.28	46.50	-27	12,156	-0.22%
2021/09/15	20	46.08	10	46.45	46.35	10	12,235	0.08%
2021/09/14	84	46.49	26	46.44	46.50	58	12,364	0.47%
2021/09/13	1	45.80	42	45.67	45.90	-41	12,543	-0.33%
2021/09/10	0	0.00	30	44.78	44.95	-30	12,540	-0.24%
2021/09/09	13	44.26	11	44.50	44.35	2	12,815	0.02%
2021/09/08	3	44.62	21	44.85	44.75	-18	12,843	-0.14%
2021/09/07	2	44.80	50	45.02	45.15	-48	12,851	-0.37%
2021/09/06	3	44.55	0	0.00	44.90	3	12,856	0.02%
2021/09/03	0	0.00	13	45.05	45.10	-13	12,872	-0.10%
2021/09/02	2	45.35	30	45.27	44.85	-28	12,909	-0.22%
2021/09/01	53.1	45.12	13	45.09	45.65	40.1	12,873	0.31%
2021/08/31	2	44.80	0	0.00	44.90	2	12,807	0.02%
2021/08/30	0	0.00	11	44.59	44.70	-11	12,887	-0.09%
2021/08/27	34	44.25	0.9	44.25	44.20	33.1	12,958	0.26%
2021/08/26	19	43.85	0	0.00	43.65	19	13,077	0.15%
2021/08/25	42	44.07	0	0.00	43.95	42	13,179	0.32%
2021/08/24	7.5	43.67	0.1	43.80	43.80	7.4	13,181	0.06%
2021/08/23	63	43.62	3	43.78	43.60	60	13,450	0.45%
2021/08/20	58	43.23	3	43.18	43.00	55	13,560	0.41%
2021/08/19	29	43.68	0	0.00	43.35	29	13,576	0.21%
2021/08/18	3	43.88	2	44.15	44.10	1	13,481	0.01%
2021/08/17	27.1	44.02	132	43.85	43.75	-104.9	13,358	-0.78%	大賣/鉅額交易
2021/08/16	37	44.90	94	44.91	44.60	-57	13,185	-0.43%
2021/08/13	48	45.65	1	45.55	45.60	47	13,220	0.36%
2021/08/12	15	45.69	1	45.65	45.75	14	13,236	0.11%
2021/08/11	20	45.55	3	45.53	45.60	17	13,278	0.13%
2021/08/10	16	45.52	15	45.60	45.55	1	13,322	0.01%
2021/08/09	39.1	45.54	3	45.85	45.85	36.1	13,401	0.27%
2021/08/06	70	46.15	0	0.00	46.05	70	13,317	0.53%
2021/08/05	137.1	46.43	2	46.53	46.35	135.1	13,269	1.02%	大買/鉅額交易
2021/08/04	154	51.94	14	52.10	51.90	140	12,479	1.12%	大買/鉅額交易
2021/08/03	21	51.98	0	0.00	52.10	21	12,408	0.17%
2021/08/02	31	51.63	0	0.00	51.80	31	12,169	0.25%
2021/07/30	4	51.93	10	51.90	51.80	-6	11,948	-0.05%
2021/07/29	57	52.04	1	52.10	52.40	56	11,920	0.47%
2021/07/28	18	52.15	0	52.40	52.10	18	11,887	0.15%
2021/07/27	1	53.10	2.3	52.90	53.00	-1.3	11,895	-0.01%
2021/07/26	3	53.27	21	53.24	53.10	-18	11,977	-0.15%
2021/07/23	18	52.50	0	0.00	52.80	18	12,029	0.15%
2021/07/21	8	51.90	60	52.31	52.50	-52	12,201	-0.43%
2021/07/20	1	52.20	8	52.10	52.00	-7	12,290	-0.06%
2021/07/19	1	52.30	5.1	52.15	52.50	-4.1	12,521	-0.03%
2021/07/16	3	51.87	0	0.00	52.00	3	13,083	0.02%
2021/07/15	6	52.00	0	0.00	51.90	6	13,526	0.04%
2021/07/14	0	0.00	64	52.58	52.50	-64	13,811	-0.46%
2021/07/13	0	0.00	9	52.63	52.60	-9	13,914	-0.06%
2021/07/12	1	52.70	1	52.80	52.70	0	13,897	0.00%
2021/07/09	26	52.80	13	52.63	52.80	13	14,021	0.09%
2021/07/08	14	52.70	25.1	52.72	53.00	-11.1	13,910	-0.08%
2021/07/07	6	51.50	7	51.66	51.70	-1	13,787	-0.01%
2021/07/06	7	50.87	2	50.90	51.00	5	13,683	0.04%
2021/07/05	4.1	51.00	10	51.10	51.00	-5.9	13,593	-0.04%
2021/07/02	3	50.60	5	50.74	50.50	-2	13,581	-0.01%
2021/07/01	13	50.68	15	50.71	50.60	-2	13,569	-0.01%
2021/06/30	13	50.72	14.2	51.04	50.70	-1.2	13,613	-0.01%
2021/06/29	12	50.62	0.1	50.60	50.70	11.9	13,670	0.09%
2021/06/28	16	50.59	1	50.90	50.90	15	13,734	0.11%
2021/06/25	33	50.65	13	50.65	50.60	20	13,714	0.15%
2021/06/24	5	50.64	121	50.42	50.30	-116	13,678	-0.85%	大賣/鉅額交易
2021/06/23	17.1	50.76	9	50.67	50.50	8.1	13,718	0.06%
2021/06/22	82	50.75	39	51.01	50.80	43	13,538	0.32%
2021/06/21	17	50.00	2	50.00	50.00	15	13,225	0.11%
2021/06/18	35.2	50.53	11	50.58	50.40	24.2	13,154	0.18%
2021/06/17	29.2	50.92	0	0.00	51.10	29.2	13,078	0.22%
2021/06/16	5	50.70	0	0.00	51.10	5	13,141	0.04%
2021/06/15	1	50.60	1	50.80	50.70	0	13,161	0.00%
2021/06/11	2	50.65	1	50.50	50.70	1	13,164	0.01%
2021/06/10	1.1	50.61	0.1	50.60	50.60	1	13,104	0.01%
2021/06/09	1.1	50.51	0	0.00	50.60	1.1	13,056	0.01%
2021/06/08	10	51.20	1	50.90	50.90	9	12,995	0.07%
2021/06/07	31	50.91	5	51.00	51.10	26	12,983	0.20%
2021/06/04	2	51.35	1	51.50	51.40	1	12,861	0.01%
2021/06/03	10.1	51.76	6	51.57	51.80	4.1	12,799	0.03%
2021/06/02	3.1	51.72	0	0.00	51.90	3.1	12,694	0.02%
2021/06/01	0	51.40	2.8	51.49	51.60	-2.8	12,507	-0.02%
2021/05/31	2	52.00	38.2	51.79	51.90	-36.2	12,498	-0.29%
2021/05/28	1	50.10	13	50.66	50.40	-12	12,277	-0.10%
2021/05/26	2	50.00	0.7	50.00	50.10	1.3	12,238	0.01%
2021/05/25	0	50.30	1	50.60	50.30	-1	12,201	-0.01%
2021/05/24	1	50.00	1	50.60	50.30	0	12,192	0.00%
2021/05/21	16	50.39	45	51.73	50.60	-29	12,257	-0.24%
2021/05/19	12	49.31	1	49.40	49.85	11	12,225	0.09%
2021/05/18	4	48.90	4	49.29	49.95	0	12,155	0.00%
2021/05/17	9	47.81	43	47.83	48.45	-34	12,062	-0.28%
2021/05/14	93	48.98	96	48.80	49.00	-3	11,864	-0.03%
2021/05/13	45	47.92	25	47.94	47.95	20	11,669	0.17%
2021/05/12	97	49.13	22	49.55	48.55	75	11,431	0.66%
2021/05/11	82.5	50.97	21	51.31	50.10	61.5	10,915	0.56%
2021/05/10	4	50.78	8	50.89	50.90	-4	10,572	-0.04%
2021/05/07	1.2	50.04	3	50.13	50.30	-1.8	10,486	-0.02%
2021/05/06	8	49.98	3	50.10	50.40	5	10,473	0.05%
2021/05/05	2	49.38	1	49.55	49.30	1	10,288	0.01%
2021/05/04	20.1	49.31	2.1	49.14	48.55	18	10,187	0.18%
2021/05/03	7.2	49.61	8	49.63	49.60	-0.9	9,910	-0.01%
2021/04/29	5.2	50.00	1	50.00	49.95	4.2	9,850	0.04%
2021/04/28	60.3	50.03	9	50.21	50.20	51.3	9,744	0.53%
2021/04/27	31.1	50.33	0	0.00	50.30	31.1	9,655	0.32%
2021/04/26	5.7	50.22	16.6	50.69	50.80	-10.8	9,515	-0.11%
2021/04/23	43.9	50.59	6.2	50.78	50.20	37.7	9,403	0.40%
2021/04/22	67	53.07	17.1	53.62	51.60	49.9	9,290	0.54%
2021/04/21	47.1	51.86	87	51.77	52.20	-39.9	8,729	-0.46%
2021/04/20	17	50.99	8.8	51.81	50.70	8.2	8,278	0.10%
2021/04/19	111	49.66	4	49.76	50.00	107	7,927	1.35%	大買/鉅額交易
2021/04/16	9.2	48.60	1	48.55	48.95	8.2	7,718	0.11%
2021/04/15	171.1	48.27	174.1	48.36	48.30	-3	7,601	-0.04%	大買/大賣/
2021/04/14	1	47.45	6	47.27	47.40	-5	7,401	-0.07%
2021/04/13	28	47.65	49.1	47.60	47.35	-21.1	7,295	-0.29%
2021/04/12	5	46.80	0	0.00	46.80	5	7,099	0.07%
2021/04/09	64.5	46.81	7	46.76	46.70	57.5	6,989	0.82%
2021/04/08	3	46.78	7	46.89	46.90	-4	6,896	-0.06%
2021/04/07	0	0.00	1	46.85	47.00	-1	6,870	-0.01%
2021/04/06	3.1	46.91	0	0.00	47.10	3.1	6,824	0.05%
2021/04/01	6	47.18	15	47.35	47.10	-9	6,725	-0.13%
2021/03/31	6	47.03	8.3	47.74	47.80	-2.3	6,566	-0.03%
2021/03/30	0	0.00	12.3	46.68	46.80	-12.3	6,465	-0.19%
2021/03/29	6	46.51	0	0.00	46.80	6	6,422	0.09%
2021/03/26	15	46.34	20	46.45	46.50	-5	6,376	-0.08%
2021/03/25	10	45.95	5	45.95	46.00	5	6,283	0.08%
2021/03/24	0.3	45.70	3	45.77	45.90	-2.7	6,329	-0.04%
2021/03/23	1	45.65	5.1	45.85	45.95	-4.1	6,426	-0.06%
2021/03/22	13.3	45.35	6	45.45	45.80	7.3	6,406	0.11%
2021/03/19	4	44.10	0	0.00	44.40	4	6,194	0.06%
2021/03/18	16	44.61	2	44.70	44.35	14	6,098	0.23%
2021/03/16	0	0.00	1	44.10	44.05	-1	6,002	-0.02%
2021/03/15	1	43.85	1	44.15	43.75	0	6,023	0.00%
2021/03/12	2	44.00	0	0.00	43.90	2	6,002	0.03%
2021/03/11	0	0.00	2	44.03	43.90	-2	6,049	-0.03%
2021/03/10	2.2	43.66	0	0.00	43.75	2.2	6,056	0.04%
2021/03/09	0	0.00	8	43.80	43.90	-8	6,065	-0.13%
2021/03/08	3	43.55	20	43.40	43.45	-17	6,040	-0.28%
2021/03/05	1	43.05	0	0.00	43.15	1	5,986	0.02%
2021/03/04	3	42.93	10	43.00	43.20	-7	6,171	-0.11%
2021/03/03	0	0.00	1.3	43.15	43.10	-1.3	6,118	-0.02%
2021/03/02	0	0.00	3	43.05	42.50	-3	6,027	-0.05%
2021/02/26	13	42.73	1	42.70	42.65	12	5,967	0.20%
2021/02/25	1	43.25	3	43.17	43.30	-2	5,802	-0.03%
2021/02/24	20	42.95	0	42.80	43.00	20	5,775	0.35%
2021/02/23	8	42.91	2	43.05	43.00	6	5,737	0.10%
2021/02/22	2	41.85	2	42.60	42.75	0	5,668	0.00%
2021/02/19	1	41.25	1	41.55	41.80	0	5,502	0.00%
2021/02/18	1	41.25	0	0.00	41.25	1	5,475	0.02%
2021/02/17	1	40.95	0	0.00	41.15	1	5,481	0.02%
2021/02/05	2.1	40.95	0	0.00	40.90	2.1	5,433	0.04%
2021/02/04	2	40.65	0	0.00	40.70	2	5,499	0.04%
2021/02/03	6	40.85	0	41.00	41.05	6	5,632	0.11%
2021/02/02	2	40.65	0	0.00	40.80	2	5,672	0.04%
2021/02/01	20	40.60	1	40.50	40.45	19	5,633	0.34%
2021/01/29	3	40.13	0	0.00	40.00	3	5,625	0.05%
2021/01/28	2	40.20	0	0.00	40.35	2	5,566	0.04%
2021/01/27	0.1	40.60	0	0.00	40.50	0.1	5,512	0.00%
2021/01/26	2	40.55	0	0.00	40.55	2	5,524	0.04%
2021/01/25	10.2	40.88	0	0.00	40.85	10.2	5,507	0.19%
2021/01/22	4.2	40.65	0	0.00	40.75	4.2	5,522	0.08%
2021/01/20	4.4	41.17	0	0.00	41.45	4.4	5,505	0.08%
2021/01/18	15	41.90	0	0.00	41.85	15	5,371	0.28%
2021/01/15	23.2	41.93	1.1	42.02	41.80	22.1	5,318	0.42%
2021/01/14	2	42.65	2	42.70	42.55	0	5,250	0.00%
2021/01/12	0	43.00	89	43.00	42.90	-89	5,230	-1.70%
2021/01/11	0.1	43.15	2	43.20	43.25	-1.9	5,241	-0.04%
2021/01/07	1	43.50	4	43.35	43.25	-3	5,272	-0.06%
2021/01/06	0	0.00	0.1	43.00	43.15	-0.1	5,240	0.00%
2021/01/05	6	42.97	0	0.00	43.00	6	5,213	0.12%
2021/01/04	1	43.00	0	0.00	43.00	1	5,242	0.02%
2020/12/31	1	43.40	16	43.30	43.20	-15	5,242	-0.29%
2020/12/30	5.2	43.05	0	0.00	43.15	5.2	5,264	0.10%
2020/12/25	1	42.65	0	0.00	42.70	1	5,243	0.02%
2020/12/22	1.1	42.82	0	0.00	42.70	1.1	5,163	0.02%
2020/12/21	17	42.79	5	42.90	43.05	12	5,223	0.23%
2020/12/18	1	42.50	0	0.00	42.50	1	5,168	0.02%
2020/12/17	16	42.80	0	0.00	42.80	16	5,127	0.31%
2020/12/16	0	43.55	2	43.30	43.85	-2	5,058	-0.04%
2020/12/15	0	0.00	4	42.75	42.95	-4	5,081	-0.08%
2020/12/14	9.2	43.11	1	43.20	42.80	8.2	5,079	0.16%
2020/12/11	2	43.35	1	43.25	43.10	1	5,063	0.02%
2020/12/10	1	43.50	0	0.00	43.65	1	5,056	0.02%
2020/12/09	4	43.95	1	43.90	43.90	3	5,078	0.06%
2020/12/08	12	43.92	0	0.00	44.00	12	5,048	0.24%
2020/12/07	0	0.00	2	44.05	44.15	-2	5,056	-0.04%
2020/12/04	4	44.10	3	44.07	43.95	1	5,006	0.02%
2020/12/03	2	43.55	0	0.00	43.60	2	4,959	0.04%
2020/12/02	4.3	43.41	0	0.00	43.25	4.3	4,938	0.09%
2020/11/30	5.1	43.79	0	0.00	43.30	5.1	5,032	0.10%
2020/11/27	0	0.00	1.1	44.00	44.10	-1.1	4,964	-0.02%
2020/11/25	0	0.00	1	44.10	43.70	-1	5,101	-0.02%
2020/11/20	2.7	44.09	2	44.00	44.10	0.7	5,174	0.01%
2020/11/19	0	0.00	2	44.33	44.25	-2	5,208	-0.04%
2020/11/18	0	0.00	3.1	44.53	44.50	-3.1	5,247	-0.06%
2020/11/17	2	44.00	3.2	44.20	44.40	-1.2	5,292	-0.02%
2020/11/16	0	0.00	2	43.98	43.95	-2	5,341	-0.04%
2020/11/13	0	0.00	3	43.63	43.70	-3	5,425	-0.06%
2020/11/12	2	43.05	6	43.62	43.70	-4	5,598	-0.07%
2020/11/11	35	42.92	0	0.00	43.65	35	5,728	0.61%
2020/11/10	5	42.25	11	42.35	42.25	-6	5,651	-0.11%
2020/11/05	1	41.95	0	0.00	42.00	1	5,762	0.02%
2020/11/04	5	41.95	11	41.95	42.20	-6	5,803	-0.10%
2020/11/03	0	0.00	0.1	41.70	42.00	-0.1	5,862	0.00%
2020/11/02	0	0.00	3	41.50	41.75	-3	5,897	-0.05%
2020/10/22	1	41.55	0	0.00	41.45	1	6,588	0.02%
2020/10/19	0	0.00	2	41.30	41.00	-2	7,223	-0.03%
2020/10/16	1	40.50	0	0.00	40.55	1	7,492	0.01%
2020/10/15	1.1	40.40	0	0.00	40.40	1.1	7,855	0.01%
2020/10/12	4	40.81	1	40.70	40.70	3	8,301	0.04%
2020/10/08	0	0.00	0.2	41.25	41.10	-0.2	8,409	0.00%
2020/10/07	1	41.30	0	0.00	41.20	1	8,492	0.01%
2020/10/05	1	41.20	0	0.00	41.15	1	8,728	0.01%
2020/09/28	2	41.20	0	0.00	41.40	2	9,145	0.02%
2020/09/25	0	0.00	1	40.70	40.80	-1	9,246	-0.01%
2020/09/24	25	40.20	192	40.55	40.20	-167	9,298	-1.80%	大賣/鉅額交易
2020/09/18	0.7	42.70	0	0.00	42.70	0.7	9,570	0.01%
2020/09/17	26	42.38	0	0.00	42.40	26	9,619	0.27%
2020/09/15	2	42.85	1	42.50	42.70	1	9,731	0.01%
2020/09/14	1	42.70	12	42.43	42.90	-11	9,983	-0.11%
2020/09/11	0	0.00	1	42.45	42.20	-1	10,016	-0.01%
2020/09/10	25	42.60	3	42.57	42.60	22	10,141	0.22%
2020/09/07	5	41.90	12	42.24	42.30	-7	10,295	-0.07%
2020/09/03	32	41.88	5	42.30	41.75	27	10,357	0.26%
2020/09/02	9	42.03	1	41.60	41.60	8	10,356	0.08%
2020/09/01	0	0.00	0.2	42.20	42.00	-0.2	10,269	0.00%
2020/08/31	2	43.20	4	42.81	42.50	-2	10,251	-0.02%
2020/08/28	0	0.00	1	42.50	42.45	-1	10,255	-0.01%
2020/08/27	20	42.65	0	0.00	42.65	20	10,311	0.19%
2020/08/25	1	43.55	0	0.00	43.35	1	10,359	0.01%
2020/08/21	1	43.25	2	43.38	43.40	-1	10,375	-0.01%
2020/08/20	28	42.44	19	41.89	42.25	9	10,332	0.09%
2020/08/19	14.9	43.54	5	43.30	43.15	9.9	10,235	0.10%
2020/08/18	1	42.85	6	43.08	43.30	-5	10,122	-0.05%
2020/08/17	6	41.91	11	42.04	42.50	-5	9,938	-0.05%
2020/08/14	6	41.58	4.2	41.60	41.50	1.8	9,800	0.02%
2020/08/13	30	41.10	0	0.00	41.10	30	9,837	0.30%
2020/08/12	1	40.75	4	40.85	40.75	-3	9,859	-0.03%
2020/08/11	6	40.99	1	40.90	40.95	5	9,856	0.05%
2020/08/10	7	41.10	10	41.10	41.20	-3	9,901	-0.03%
2020/08/07	1	41.25	0	0.00	41.05	1	9,923	0.01%
2020/08/06	23	41.04	3	41.27	41.05	20	9,862	0.20%
2020/08/05	15	40.69	0	0.00	40.85	15	9,848	0.15%
2020/08/04	3	40.00	40	40.30	40.45	-37	9,789	-0.38%
2020/08/03	5	40.01	0	0.00	40.00	5	9,814	0.05%
2020/07/31	22	40.00	0	0.00	39.95	22	9,749	0.23%
2020/07/30	43	39.65	3	39.92	40.00	40	9,681	0.41%
2020/07/29	7	39.99	0	0.00	39.65	7	9,649	0.07%
2020/07/28	10	40.04	7	40.31	39.80	3	9,557	0.03%
2020/07/27	3	41.03	7	41.11	40.70	-4	9,504	-0.04%
2020/07/24	94	42.05	1	42.15	41.85	93	9,416	0.99%
2020/07/23	38.1	42.01	0	0.00	41.90	38.1	9,392	0.41%
2020/07/22	10	46.40	10	46.60	46.30	0	8,867	0.00%
2020/07/21	22	46.32	3	46.60	46.45	19	8,589	0.22%
2020/07/20	2	45.65	0	0.00	45.50	2	8,305	0.02%
2020/07/17	3	45.30	2	45.30	45.30	1	8,183	0.01%
2020/07/16	19	45.66	1	46.40	45.40	18	8,127	0.22%
2020/07/14	2	46.68	0	0.00	46.50	2	7,886	0.03%
2020/07/13	0	0.00	5	46.62	46.40	-5	7,835	-0.06%
2020/07/10	2	46.25	1	46.30	46.30	1	7,797	0.01%
2020/07/09	21	46.26	1	46.25	46.05	20	7,768	0.26%
2020/07/08	6	45.83	7	46.03	45.80	-1	7,614	-0.01%
2020/07/07	0	0.00	7	45.71	45.75	-7	7,485	-0.09%
2020/07/06	0.2	45.40	0	0.00	45.60	0.2	7,467	0.00%
2020/07/03	3	44.92	12	44.78	45.00	-9	7,630	-0.12%
2020/07/02	35	44.51	2	44.20	44.50	33	7,713	0.43%
2020/07/01	1	43.50	11	44.33	44.10	-10	7,680	-0.13%
2020/06/29	0	0.00	10	43.40	43.25	-10	7,673	-0.13%
2020/06/24	49	43.62	1	43.60	43.45	48	7,611	0.63%
2020/06/23	0	0.00	12	43.25	43.25	-12	7,624	-0.16%
2020/06/18	24	43.29	1	43.75	43.35	23	7,514	0.31%
2020/06/17	1	43.45	1	43.80	43.40	0	7,581	0.00%
2020/06/16	1	43.60	0.4	43.80	43.90	0.6	7,626	0.01%
2020/06/15	1	44.00	0	0.00	43.60	1	7,802	0.01%
2020/06/11	24	44.15	5	44.70	44.15	19	8,061	0.24%
2020/06/09	1	44.95	3	44.87	44.85	-2	8,391	-0.02%
2020/06/08	0	0.00	1	45.15	45.15	-1	8,503	-0.01%
2020/06/05	1	45.20	0.1	44.90	45.20	0.9	8,609	0.01%
2020/06/04	25	44.81	0	0.00	44.70	25	8,734	0.29%
2020/06/03	2	45.08	6	45.01	45.20	-4	8,776	-0.05%
2020/06/01	0	0.00	15	43.95	44.10	-15	8,719	-0.17%
2020/05/28	20	43.60	0	0.00	43.25	20	8,961	0.22%
2020/05/27	0	0.00	0.4	43.70	43.70	-0.4	9,102	0.00%
2020/05/26	0	0.00	15	44.35	44.20	-15	9,195	-0.16%
2020/05/22	0	0.00	15	43.65	43.90	-15	9,573	-0.16%
2020/05/21	20	44.00	0	0.00	44.00	20	9,627	0.21%
2020/05/19	4	44.00	0	0.00	44.05	4	9,682	0.04%
2020/05/18	8	43.70	28	43.39	43.60	-20	9,637	-0.21%
2020/05/14	20	43.80	0	0.00	43.80	20	9,578	0.21%
2020/05/12	22	44.50	0	0.00	44.20	22	9,677	0.23%
2020/05/08	6	44.06	10	44.05	44.00	-4	9,653	-0.04%
2020/05/05	0	0.00	3	43.65	43.80	-3	9,701	-0.03%
2020/05/04	4	42.71	0	0.00	43.05	4	9,786	0.04%
2020/04/30	0	0.00	10	43.50	43.90	-10	9,867	-0.10%
2020/04/29	5	42.77	5	42.64	42.95	0	9,944	0.00%
2020/04/28	0	0.00	1	42.20	42.05	-1	10,132	-0.01%
2020/04/27	1	42.25	30	42.30	42.25	-29	10,494	-0.28%
2020/04/24	2	41.50	0	0.00	41.70	2	10,487	0.02%
2020/04/23	0	0.00	1	42.05	41.60	-1	10,479	-0.01%
2020/04/22	36	41.55	0	0.00	41.55	36	10,401	0.35%
2020/04/21	0	0.00	5	42.75	42.25	-5	10,405	-0.05%
2020/04/20	0	0.00	10	43.60	43.35	-10	10,376	-0.10%
2020/04/16	0	0.00	6	43.33	43.25	-6	10,348	-0.06%
2020/04/15	5	43.12	1	43.20	43.35	4	10,336	0.04%
2020/04/14	3	42.68	5	42.18	42.70	-2	10,303	-0.02%
2020/04/13	26	41.94	2	42.00	41.90	24	10,296	0.23%
2020/04/09	17	42.09	7	41.54	42.00	10	10,474	0.10%
2020/04/08	2	42.10	63	42.31	42.00	-61	10,466	-0.58%
2020/04/07	0	0.00	13	39.75	39.90	-13	10,282	-0.13%
2020/04/01	69	39.06	0	0.00	38.60	69	10,306	0.67%
2020/03/31	1	39.30	1	39.60	39.40	0	10,241	0.00%
2020/03/30	0	0.00	4	39.40	39.10	-4	10,235	-0.04%
2020/03/27	0	0.00	1	39.05	38.70	-1	10,350	-0.01%
2020/03/26	45.2	39.04	2	38.95	38.80	43.2	10,427	0.41%
2020/03/25	3	39.48	1	39.90	39.20	2	10,617	0.02%
2020/03/24	5	39.47	3	39.40	39.00	2	10,621	0.02%
2020/03/23	4	37.43	3	38.80	38.10	1	10,554	0.01%
2020/03/20	2	37.95	7	37.85	39.20	-5	10,520	-0.05%
2020/03/19	0.1	35.70	18	36.22	35.65	-17.9	10,417	-0.17%
2020/03/18	3.1	38.04	6	38.16	37.50	-3	10,315	-0.03%
2020/03/17	1.1	38.87	1	39.05	38.25	0.1	10,372	0.00%
2020/03/16	2	39.90	3	39.95	39.80	-1	10,261	-0.01%
2020/03/13	1.1	39.23	1	39.80	41.00	0.1	10,129	0.00%
2020/03/12	0.2	41.40	10	41.85	41.40	-9.8	9,965	-0.10%
2020/03/11	4	42.66	15	42.82	42.55	-11	9,859	-0.11%
2020/03/10	22	41.78	10	42.00	42.00	12	9,779	0.12%
2020/03/09	0.2	43.10	10	43.15	43.20	-9.8	9,659	-0.10%
2020/03/06	0.2	43.60	4	43.60	43.65	-3.8	9,687	-0.04%
2020/03/05	0	0.00	4	43.61	43.55	-4	9,738	-0.04%
2020/03/04	0.1	43.40	1	43.45	43.40	-1	9,816	-0.01%
2020/03/03	7	43.52	0	0.00	43.10	7	9,770	0.07%
2020/03/02	8.1	43.78	4	43.90	43.90	4.1	9,544	0.04%
2020/02/27	0	0.00	10	44.65	44.35	-10	9,596	-0.10%
2020/02/26	5	43.95	0	0.00	44.30	5	9,576	0.05%
2020/02/25	18	44.97	8	45.05	44.85	10	9,458	0.11%
2020/02/17	0	0.00	30	46.70	46.95	-30	9,952	-0.30%
2020/02/14	1	46.65	1	46.85	46.95	0	9,959	0.00%
2020/02/10	0	0.00	3	45.80	45.80	-3	9,865	-0.03%
2020/02/07	0	0.00	0.8	45.50	45.80	-0.8	9,872	-0.01%
2020/02/03	0.1	45.00	2	45.00	45.00	-2	9,719	-0.02%
2020/01/31	0.2	45.20	0	0.00	45.15	0.2	9,652	0.00%
2020/01/30	2	45.00	10	45.45	44.90	-8	9,480	-0.08%
2020/01/20	1	48.60	0	0.00	48.70	1	9,068	0.01%
2020/01/17	10	48.70	0	0.00	48.85	10	9,088	0.11%
2020/01/16	5	48.45	0	0.00	48.50	5	9,115	0.05%
2020/01/15	6	48.73	0	0.00	48.50	6	9,122	0.07%
2020/01/13	5	48.85	0	0.00	48.95	5	9,156	0.05%
2020/01/10	5	48.60	0	0.00	48.60	5	9,255	0.05%
2020/01/09	0	0.00	6	48.88	48.95	-6	9,330	-0.06%
2020/01/08	5	48.05	8	48.45	48.55	-3	9,340	-0.03%
2020/01/07	4	48.05	0	0.00	48.35	4	9,292	0.04%
2020/01/06	25	48.00	21	48.24	48.30	4	9,220	0.04%
2020/01/03	8	48.66	10	49.08	48.80	-2	9,166	-0.02%
2020/01/02	0	0.00	32	48.56	48.90	-32	9,097	-0.35%
2019/12/31	10	48.10	0	0.00	47.95	10	8,981	0.11%
2019/12/30	8	48.54	5	48.31	48.15	3	8,980	0.03%
2019/12/27	2	47.70	0	0.00	47.70	2	8,848	0.02%
2019/12/26	2.1	47.23	0	0.00	47.30	2.1	8,806	0.02%
2019/12/25	5	47.10	0	0.00	47.25	5	8,788	0.06%
2019/12/20	1	47.55	5	47.95	47.80	-4	8,446	-0.05%
2019/12/19	25	47.80	0	0.00	47.70	25	8,222	0.30%
2019/12/18	0	0.00	2	47.90	47.95	-2	8,241	-0.02%
2019/12/17	1	47.05	4	47.54	47.65	-3	8,245	-0.04%
2019/12/16	1	47.20	0	0.00	47.15	1	8,209	0.01%
2019/12/13	1	47.65	12.5	47.57	47.40	-11.5	8,195	-0.14%
2019/12/12	0	0.00	44	47.31	47.45	-44	8,048	-0.55%
2019/12/11	6	46.88	1.4	46.80	46.80	4.6	7,924	0.06%
2019/12/10	0	0.00	1	46.30	46.30	-1	7,826	-0.01%
2019/12/09	7	46.29	1	46.60	46.35	6	7,881	0.08%
2019/12/06	1	46.30	0.4	46.30	46.45	0.6	7,852	0.01%
2019/12/05	4	45.69	0	0.00	45.80	4	7,814	0.05%
2019/12/04	20	46.01	0	0.00	46.10	20	7,818	0.26%
2019/12/03	20	45.33	5	46.13	46.00	15	7,806	0.19%
2019/12/02	1	45.10	13	45.32	45.10	-12	7,715	-0.16%
2019/11/28	0	0.00	3	46.32	46.25	-3	7,714	-0.04%
2019/11/27	10	46.10	1	46.15	46.45	9	7,795	0.12%
2019/11/26	0.2	45.80	1	46.45	46.10	-0.8	7,779	-0.01%
2019/11/22	0	0.00	0.5	46.35	46.45	-0.5	7,549	-0.01%
2019/11/21	6	45.85	0	0.00	46.15	6	7,518	0.08%
2019/11/20	105	46.08	12	45.80	46.20	93	7,419	1.25%	大買/
2019/11/19	0.8	45.00	20	44.41	45.05	-19.2	7,151	-0.27%
2019/11/18	10	45.00	3	44.80	44.85	7	7,071	0.10%
2019/11/15	108	44.51	8	43.98	44.75	100	6,977	1.43%	大買/
2019/11/14	3	43.40	0	0.00	43.30	3	6,850	0.04%
2019/11/13	1	42.90	1	43.20	42.85	0	6,858	0.00%
2019/11/12	0	0.00	2	43.00	42.80	-2	6,997	-0.03%
2019/11/11	4	43.01	0	0.00	42.80	4	7,016	0.06%
2019/11/08	1	43.15	0	0.00	43.30	1	7,025	0.01%
2019/11/06	1	43.10	0	0.00	43.10	1	7,102	0.01%
2019/11/05	21	43.40	0	0.00	43.45	21	7,078	0.30%
2019/11/04	0	0.00	1	43.50	43.50	-1	7,109	-0.01%
2019/11/01	2	43.10	0	0.00	43.10	2	7,128	0.03%
2019/10/31	0.2	43.05	0	0.00	43.05	0.2	7,196	0.00%
2019/10/29	5	43.45	0	0.00	43.50	5	7,109	0.07%
2019/10/25	13	43.69	1	43.90	43.70	12	7,146	0.17%
2019/10/24	0	0.00	1	43.90	43.95	-1	7,173	-0.01%
2019/10/23	1	43.75	23	43.80	43.75	-22	7,298	-0.30%
2019/10/21	0	0.00	4.3	44.06	44.20	-4.3	7,765	-0.06%
2019/10/18	2	43.60	0	0.00	43.50	2	7,825	0.03%
2019/10/17	10	43.25	7	43.36	43.40	3	7,793	0.04%
2019/10/16	15	42.74	0	0.00	42.75	15	7,753	0.19%
2019/10/15	20	43.00	2	42.75	43.00	18	7,771	0.23%
2019/10/08	1	42.70	0	0.00	42.85	1	8,176	0.01%
2019/10/07	2	42.15	0	42.40	42.40	2	8,461	0.02%
2019/10/04	3	41.97	2	42.20	42.05	1	8,578	0.01%
2019/10/03	7	42.47	10	42.49	42.35	-3	8,621	-0.03%
2019/10/02	3	42.85	0	0.00	42.70	3	8,608	0.03%
2019/09/27	1	43.60	5	43.30	43.30	-4	8,663	-0.05%
2019/09/26	1	43.35	0	0.00	43.45	1	8,722	0.01%
2019/09/24	4	43.34	9	43.15	43.30	-5	8,733	-0.06%
2019/09/19	5	43.75	0.2	43.60	43.60	4.8	8,840	0.05%
2019/09/17	1	43.85	1	43.90	44.00	0	8,786	0.00%
2019/09/11	4	43.95	7	43.68	43.65	-3	8,937	-0.03%
2019/09/10	6	44.05	3	44.37	43.85	3	8,897	0.03%
2019/09/09	0	0.00	5	44.39	44.50	-5	8,836	-0.06%
2019/09/06	2	44.15	10	44.15	43.85	-8	8,824	-0.09%
2019/09/05	0	0.00	8	44.21	44.05	-8	8,838	-0.09%
2019/09/04	2	44.15	1	44.20	44.05	1	8,861	0.01%
2019/09/03	10	44.25	5	44.41	44.30	5	8,927	0.06%
2019/09/02	11	43.56	2	43.50	43.65	9	8,847	0.10%
2019/08/30	5	43.00	5	42.80	43.00	0	8,811	0.00%
2019/08/28	0	0.00	0	42.05	42.05	0	8,832	0.00%
2019/08/27	0	0.00	1.1	42.12	41.75	-1.1	8,907	-0.01%
2019/08/26	0	0.00	8	42.02	42.25	-8	8,891	-0.09%
2019/08/23	0	0.00	8	42.19	42.50	-8	9,011	-0.09%
2019/08/22	9	41.96	0	0.00	41.95	9	9,065	0.10%
2019/08/21	12	42.24	0	0.00	42.05	12	9,188	0.13%
2019/08/19	1	43.05	0	0.00	42.60	1	9,228	0.01%
2019/08/15	10	42.09	7	42.07	41.80	3	9,144	0.03%
2019/08/14	0	0.00	2	40.95	41.35	-2	9,127	-0.02%
2019/08/13	1	40.60	0	0.00	40.40	1	9,205	0.01%
2019/08/12	3	40.87	0	0.00	41.00	3	9,418	0.03%
2019/08/08	4	40.98	4	40.65	41.20	0	9,680	0.00%
2019/08/07	0	0.00	10	40.55	40.45	-10	9,608	-0.10%
2019/08/06	2	40.45	11	40.50	40.65	-9	9,668	-0.09%
2019/08/02	0	0.00	60	40.99	41.00	-60	9,556	-0.63%
2019/08/01	1	41.55	0	0.00	41.40	1	9,485	0.01%
2019/07/31	5	41.75	4.8	41.97	41.80	0.2	9,412	0.00%
2019/07/30	11	42.14	0	0.00	42.10	11	9,369	0.12%
2019/07/26	10	42.05	0	0.00	42.25	10	9,296	0.11%
2019/07/25	36	42.34	0	0.00	42.10	36	9,293	0.39%
2019/07/24	31	42.98	3	43.50	42.90	28	9,150	0.31%
2019/07/23	9	46.62	13	46.71	46.80	-4	8,840	-0.05%
2019/07/18	1	46.10	0	0.00	46.40	1	8,411	0.01%
2019/07/17	0	0.00	50	46.50	46.55	-50	8,465	-0.59%
2019/07/16	5	46.18	0	0.00	46.40	5	8,514	0.06%
2019/07/15	62	46.48	6	45.80	46.05	56	8,419	0.67%
2019/07/12	1	46.25	38.2	45.59	46.10	-37.2	8,407	-0.44%
2019/07/10	0	0.00	10	48.20	48.50	-10	7,895	-0.13%
2019/07/02	10	48.40	10	48.55	48.60	0	7,954	0.00%
2019/06/28	1	47.65	0	0.00	47.55	1	8,046	0.01%
2019/06/27	0	0.00	0.3	48.70	48.90	-0.3	8,111	0.00%
2019/06/25	4	46.90	0	0.00	47.30	4	8,220	0.05%
2019/06/24	0	47.25	0	0.00	47.45	0	8,370	0.00%
2019/06/21	0	0.00	2	47.25	46.65	-2	8,483	-0.02%
2019/06/20	0	0.00	1	47.40	47.65	-1	8,506	-0.01%
2019/06/17	0	0.00	4.4	46.73	46.75	-4.4	8,778	-0.05%
2019/06/14	0	0.00	1	46.20	46.35	-1	8,916	-0.01%
2019/06/12	0	0.00	4.4	46.76	46.75	-4.4	9,288	-0.05%
2019/06/11	1	46.30	8	46.41	46.75	-7	9,272	-0.08%
2019/06/10	1	45.75	1	45.85	45.90	0	9,217	0.00%
2019/06/06	0	0.00	6.2	45.74	45.85	-6.2	9,214	-0.07%
2019/06/05	0	0.00	6	45.65	45.65	-6	9,188	-0.07%
2019/06/04	0	0.00	2	45.55	45.30	-2	9,153	-0.02%
2019/06/03	1	45.60	4	44.70	45.50	-3	9,094	-0.03%
2019/05/31	0	0.00	16.5	44.92	45.10	-16.5	9,022	-0.18%
2019/05/30	10	44.80	6	44.66	44.95	4	8,920	0.04%
2019/05/29	0	0.00	2	43.75	43.85	-2	8,859	-0.02%
2019/05/28	4	43.24	0	0.00	43.00	4	8,848	0.05%
2019/05/27	1	43.85	0	0.00	43.45	1	8,844	0.01%
2019/05/24	2	43.88	1	43.75	43.75	1	8,963	0.01%
2019/05/23	2	44.40	8	44.28	43.90	-6	8,963	-0.07%
2019/05/22	0	0.00	1	44.15	43.90	-1	9,000	-0.01%
2019/05/21	1	44.00	1.1	44.30	44.40	-0.1	9,103	0.00%
2019/05/17	150	43.30	3	43.73	43.75	147	8,910	1.65%	大買/鉅額交易
2019/05/16	1	42.70	10	42.65	42.65	-9	8,716	-0.10%
2019/05/15	1	40.95	0	0.00	40.90	1	8,488	0.01%
2019/05/13	0	0.00	2	41.35	41.40	-2	8,612	-0.02%
2019/05/07	0	0.00	3	41.78	42.10	-3	8,984	-0.03%
2019/05/02	0	0.00	2	42.00	42.05	-2	9,095	-0.02%
2019/04/30	0	0.00	1	41.55	41.75	-1	9,044	-0.01%
2019/04/23	0	0.00	1	40.40	40.50	-1	9,210	-0.01%
2019/04/18	5	41.05	132	41.04	41.15	-127	9,356	-1.36%	大賣/鉅額交易
2019/04/17	1	41.75	170	41.70	41.60	-169	9,393	-1.80%	大賣/鉅額交易
2019/04/16	0	0.00	8	41.60	41.75	-8	9,363	-0.09%
2019/04/15	1	41.60	0	0.00	41.65	1	9,403	0.01%
2019/04/11	0	0.00	4	41.30	41.65	-4	9,363	-0.04%
2019/04/09	0	0.00	3	41.30	41.30	-3	9,145	-0.03%
2019/04/08	0	0.00	3.3	41.19	41.30	-3.3	9,098	-0.04%
2019/04/02	1	41.15	26	41.13	41.25	-25	8,939	-0.28%
2019/04/01	5	40.59	1	40.45	40.50	4	8,800	0.05%
2019/03/29	42	39.58	42	39.38	40.10	0	8,582	0.00%
2019/03/27	8	39.29	0	0.00	39.40	8	8,400	0.10%
2019/03/26	16	39.52	0	0.00	40.00	16	8,306	0.19%
2019/03/25	6	39.40	1	39.50	40.00	5	8,302	0.06%
2019/03/22	1	39.10	0	0.00	39.50	1	8,312	0.01%
2019/03/21	0	0.00	10	39.24	39.50	-10	8,244	-0.12%
2019/03/20	10	37.80	0	0.00	38.00	10	8,073	0.12%
2019/03/19	5	37.84	0	0.00	38.00	5	8,033	0.06%
2019/03/18	5	38.00	0	0.00	37.65	5	7,933	0.06%
2019/03/14	0	0.00	10	38.90	38.90	-10	7,436	-0.13%
2019/03/13	0	0.00	1	38.75	38.90	-1	7,467	-0.01%
2019/03/12	1	37.90	6.1	38.37	38.35	-5.1	7,498	-0.07%
2019/03/11	3	37.72	1	38.15	37.95	2	7,762	0.03%
2019/03/08	1	37.80	0	0.00	38.00	1	7,914	0.01%
2019/03/07	0	0.00	2.1	38.29	38.15	-2.1	8,112	-0.03%
2019/03/06	1	38.05	4	38.05	38.40	-3	8,188	-0.04%
2019/03/05	1	38.00	0	0.00	38.20	1	8,215	0.01%
2019/03/04	3	38.50	0	0.00	38.25	3	8,420	0.04%
2019/02/27	0	0.00	5	38.65	38.80	-5	8,368	-0.06%
2019/02/26	2	38.80	7	38.70	38.60	-5	8,290	-0.06%
2019/02/25	21	38.37	0	0.00	37.85	21	8,173	0.26%
2019/02/21	0	0.00	5	38.44	38.85	-5	8,021	-0.06%
2019/02/20	0	0.00	5	38.20	38.35	-5	7,926	-0.06%
2019/02/18	0	0.00	1	37.40	37.40	-1	7,891	-0.01%
2019/02/14	0	0.00	2	38.20	38.00	-2	7,890	-0.03%
2019/02/13	0	0.00	5	38.10	38.00	-5	7,854	-0.06%
2019/01/30	1	36.50	0	0.00	36.45	1	7,672	0.01%
2019/01/29	10	35.50	10	35.90	36.00	0	7,644	0.00%
2019/01/28	0	0.00	3	36.18	36.20	-3	7,736	-0.04%
2019/01/25	0	0.00	2	36.13	36.20	-2	7,800	-0.03%
2019/01/24	0	0.00	1	36.00	36.00	-1	7,945	-0.01%
2019/01/21	0	0.00	1	35.75	36.15	-1	8,631	-0.01%
2019/01/18	0	0.00	2	36.08	36.15	-2	8,858	-0.02%
2019/01/17	1	35.05	1	35.60	35.70	0	8,937	0.00%
2019/01/16	0	0.00	2	35.38	35.50	-2	9,121	-0.02%
2019/01/15	7	34.89	0.4	35.10	35.05	6.6	9,394	0.07%
2019/01/14	12	35.40	0	0.00	35.05	12	9,407	0.13%
2019/01/11	101	36.10	1	36.10	36.00	100	9,493	1.05%	大買/
2019/01/09	0	0.00	1	35.15	35.25	-1	9,318	-0.01%
2019/01/07	0	0.00	13	34.85	34.85	-13	9,327	-0.14%
2019/01/04	0	0.00	5	33.80	33.85	-5	9,340	-0.05%
2018/12/28	0	0.00	1	34.05	33.95	-1	9,772	-0.01%
2018/12/27	0	0.00	1	33.85	33.55	-1	9,866	-0.01%
2018/12/22	1	34.45	1	34.45	34.45	0	10,234	0.00%
2018/12/21	0	0.00	2	34.50	34.40	-2	10,593	-0.02%
2018/12/20	6	34.47	0	0.00	34.30	6	10,769	0.06%
2018/12/19	0	0.00	2	34.75	34.70	-2	10,973	-0.02%
2018/12/18	1	34.75	1	34.60	34.40	0	11,188	0.00%
2018/12/17	3	34.78	5	34.68	34.80	-2	11,458	-0.02%
2018/12/14	10	33.65	3	33.93	34.00	7	11,563	0.06%
2018/12/11	1	32.90	0	0.00	32.95	1	11,928	0.01%
2018/12/05	0	0.00	14	33.36	33.80	-14	13,258	-0.11%
2018/12/04	3	33.75	0	0.00	33.85	3	13,328	0.02%
2018/12/03	0	0.00	1	34.35	34.50	-1	13,054	-0.01%
2018/11/30	1	33.15	52	33.50	33.70	-51	12,980	-0.39%
2018/11/29	2	33.00	0	0.00	32.65	2	12,808	0.02%
2018/11/28	11	33.03	3	32.70	33.05	8	12,834	0.06%
2018/11/27	3	31.97	6	32.12	32.30	-3	12,886	-0.02%
2018/11/23	1	32.65	0	0.00	32.55	1	13,101	0.01%
2018/11/22	4	32.60	0	0.00	32.60	4	13,267	0.03%
2018/11/19	0	0.00	2.2	33.56	33.65	-2.2	13,400	-0.02%
2018/11/15	6	33.20	0	0.00	33.40	6	13,415	0.04%
2018/11/14	100	33.45	0	0.00	33.50	100	13,387	0.75%
2018/11/13	0	0.00	1	33.80	33.70	-1	13,394	-0.01%
2018/11/12	0	0.00	1	33.60	33.70	-1	13,584	-0.01%
2018/11/09	1	33.05	0	0.00	33.05	1	13,652	0.01%
2018/11/08	1	33.75	1	34.10	33.60	0	13,827	0.00%
2018/11/07	1	33.75	23	33.00	33.70	-22	14,194	-0.15%
2018/11/06	0	0.00	1	32.80	32.40	-1	14,257	-0.01%
2018/11/05	3	32.77	0	0.00	32.45	3	14,236	0.02%
2018/11/02	12	34.02	2.1	34.12	34.10	9.9	14,161	0.07%
2018/11/01	100	33.45	11.1	33.26	33.30	89	14,199	0.63%
2018/10/31	39	32.17	2	32.45	32.75	37	14,010	0.26%
2018/10/30	1.1	31.66	0	0.00	31.70	1.1	13,873	0.01%
2018/10/29	66	31.01	76	30.80	30.75	-10	13,814	-0.07%
2018/10/26	22	33.38	0	0.00	32.10	22	13,497	0.16%
2018/10/25	0.2	33.50	3	33.18	33.50	-2.8	13,365	-0.02%
2018/10/24	3.1	33.60	1	33.30	33.55	2.1	13,288	0.02%
2018/10/23	7	34.15	0	0.00	34.00	7	13,176	0.05%
2018/10/22	5.2	36.19	2	36.40	36.35	3.2	12,958	0.02%
2018/10/19	5	36.24	1	36.55	36.25	4	13,203	0.03%
2018/10/18	3	37.52	2	37.10	37.40	1	13,155	0.01%
2018/10/17	5	37.65	2	37.85	37.55	3	13,315	0.02%
2018/10/16	6	37.75	0	0.00	37.90	6	13,290	0.05%
2018/10/15	3	38.23	2	38.28	38.10	1	13,344	0.01%
2018/10/12	1	37.80	2	39.00	39.00	-1	13,399	-0.01%
2018/10/11	4.1	38.32	10	38.18	38.15	-5.9	13,503	-0.04%
2018/10/09	2.1	40.07	9	39.97	39.55	-6.9	13,264	-0.05%
2018/10/08	1	39.15	0	0.00	39.30	1	13,141	0.01%
2018/10/05	0	0.00	12	39.45	40.15	-12	13,094	-0.09%
2018/10/04	6	39.63	12	39.95	39.70	-6	12,987	-0.05%
2018/10/03	2	40.50	1	40.55	40.50	1	12,898	0.01%
2018/10/02	1	40.10	1	40.65	40.15	0	13,007	0.00%
2018/10/01	10	41.70	11	41.47	41.40	-1	12,975	-0.01%
2018/09/28	13	41.03	22	41.05	41.50	-9	12,967	-0.07%
2018/09/27	10	40.50	1	40.25	40.55	9	12,655	0.07%
2018/09/26	2	39.95	12	39.55	39.60	-10	12,455	-0.08%
2018/09/25	14	40.20	11	40.68	40.00	3	12,385	0.02%
2018/09/21	186	40.77	26	40.36	41.25	160	12,178	1.31%	大買/鉅額交易
2018/09/20	12	39.24	2	39.60	39.45	10	11,855	0.08%
2018/09/19	13	38.23	15	38.63	38.65	-2	11,684	-0.02%
2018/09/18	1	37.00	13	36.70	37.00	-12	11,452	-0.10%
2018/09/17	5	36.45	3	36.53	36.40	2	11,425	0.02%
2018/09/14	11	38.19	3	37.85	37.80	8	11,333	0.07%
2018/09/12	15	35.99	6	35.85	36.10	9	10,921	0.08%
2018/09/11	22	36.16	7	36.06	36.10	15	10,759	0.14%
2018/09/10	6	37.92	15	38.53	38.40	-9	10,261	-0.09%
2018/09/07	1	39.85	0	0.00	39.90	1	10,150	0.01%
2018/09/06	2	40.18	5	39.95	39.90	-3	10,134	-0.03%
2018/09/05	1	41.10	0	0.00	40.45	1	10,048	0.01%
2018/09/04	12	41.50	0.1	41.20	41.10	11.9	10,051	0.12%
2018/09/03	6	41.68	5	40.90	40.80	1	9,914	0.01%
2018/08/31	13	41.88	3.1	42.17	41.85	9.9	9,866	0.10%
2018/08/30	38	42.42	4	43.90	41.95	34	9,720	0.35%
2018/08/29	5	45.15	15	45.10	45.40	-10	9,464	-0.11%
2018/08/27	0	0.00	21	45.37	45.50	-21	9,384	-0.22%
2018/08/24	1	43.85	5	44.50	44.80	-4	9,310	-0.04%
2018/08/23	1	45.55	7	45.48	44.50	-6	9,581	-0.06%
2018/08/22	0	0.00	0.2	44.65	44.80	-0.2	9,544	0.00%
2018/08/21	2	44.60	15	44.73	44.85	-13	9,568	-0.14%
2018/08/20	0	0.00	1	44.50	44.35	-1	9,518	-0.01%
2018/08/17	2	43.83	119	44.26	44.25	-117	9,440	-1.24%	大賣/鉅額交易
2018/08/16	4	43.04	0	0.00	42.80	4	9,224	0.04%
2018/08/15	76	42.75	2	43.53	43.50	74	9,180	0.81%
2018/08/14	4	42.83	18.5	43.48	44.10	-14.5	9,033	-0.16%
2018/08/13	0	0.00	6	41.86	42.10	-6	8,677	-0.07%
2018/08/10	150	41.46	1	41.40	41.30	149	8,668	1.72%	大買/鉅額交易
2018/08/09	177	42.05	0	0.00	41.55	177	8,761	2.02%	大買/鉅額交易
2018/08/08	120	42.12	11	41.76	42.15	109	8,824	1.24%	大買/鉅額交易
2018/08/06	1	41.10	5	41.00	41.00	-4	8,836	-0.05%
2018/08/02	2	40.70	7	41.34	41.00	-5	8,874	-0.06%
2018/08/01	10	42.15	19.1	41.73	41.40	-9.1	8,858	-0.10%
2018/07/31	2	40.78	0	0.00	40.80	2	8,793	0.02%
2018/07/30	16	41.18	15.1	41.47	41.50	0.9	8,829	0.01%
2018/07/27	0	0.00	5	41.61	40.60	-5	8,790	-0.06%
2018/07/26	12	40.97	75.7	41.60	41.75	-63.7	8,832	-0.72%
2018/07/24	0	0.00	10	39.02	39.70	-10	8,702	-0.11%
2018/07/23	0	0.00	1	38.05	38.00	-1	8,617	-0.01%
2018/07/20	66	37.70	66	38.00	38.00	0	8,755	0.00%
2018/07/19	0	0.00	5	37.26	37.75	-5	8,709	-0.06%
2018/07/18	0	0.00	23	36.52	36.80	-23	8,828	-0.26%
2018/07/16	0	0.00	1	35.85	35.55	-1	8,813	-0.01%
2018/07/13	2	35.90	0	0.00	36.00	2	8,912	0.02%
2018/07/09	0	35.00	14	35.07	35.25	-14	8,605	-0.16%
2018/07/06	0	0.00	11	34.24	34.20	-11	8,492	-0.13%
2018/07/04	0	0.00	7	34.64	34.65	-7	8,404	-0.08%
2018/07/03	0	0.00	4	34.26	34.50	-4	8,446	-0.05%
2018/07/02	0	0.00	4	34.10	34.00	-4	8,281	-0.05%
2018/06/28	7	32.74	0	0.00	33.00	7	8,046	0.09%
2018/06/27	0	0.00	2	33.30	33.30	-2	7,930	-0.03%
2018/06/26	0	0.00	2	33.35	33.20	-2	7,883	-0.03%
2018/06/25	8	32.73	0	0.00	32.75	8	7,756	0.10%
2018/06/22	0	0.00	10	33.70	33.70	-10	7,675	-0.13%
2018/06/21	1	33.20	10	33.20	33.25	-9	7,549	-0.12%
2018/06/20	0	0.00	4	32.98	33.10	-4	7,454	-0.05%
2018/06/19	4	32.61	3	33.10	32.65	1	7,326	0.01%
2018/06/08	7	33.87	0	0.00	33.85	7	7,124	0.10%
2018/06/06	1	33.80	1	33.90	34.10	0	7,263	0.00%
2018/06/05	2	33.90	0	0.00	34.30	2	7,277	0.03%
2018/06/04	0	0.00	2	34.40	34.65	-2	7,259	-0.03%
2018/06/01	5	33.20	0	0.00	33.25	5	7,139	0.07%
2018/05/31	10	32.45	0	0.00	33.05	10	7,103	0.14%
2018/05/29	4	32.90	0	0.00	32.85	4	6,702	0.06%
2018/05/28	2	33.60	0	0.00	33.50	2	6,679	0.03%
2018/05/25	2	33.50	0	0.00	33.55	2	6,710	0.03%
2018/05/24	0	0.00	1	33.60	33.85	-1	6,729	-0.01%
2018/05/23	3	33.58	5	33.58	33.65	-2	6,696	-0.03%
2018/05/22	6	34.83	1	35.00	34.30	5	6,622	0.08%
2018/05/21	7	35.20	2	35.40	35.25	5	6,581	0.08%
2018/05/18	2	35.08	7	35.01	35.05	-5	6,508	-0.08%
2018/05/17	3	34.10	1	34.15	34.10	2	6,387	0.03%
2018/05/16	9	33.66	20	34.15	33.75	-11	6,223	-0.18%
2018/05/15	18	33.44	6	33.48	33.75	12	6,089	0.20%
2018/05/14	13	33.80	0	0.00	33.95	13	6,106	0.21%
2018/05/11	1	32.95	4.4	32.90	33.00	-3.4	6,018	-0.06%
2018/05/10	0	0.00	7	33.08	33.00	-7	6,005	-0.12%
2018/05/09	0	0.00	3	32.52	32.40	-3	5,826	-0.05%
2018/05/08	0	0.00	7	32.29	32.40	-7	5,741	-0.12%
2018/05/07	8	31.96	0	0.00	31.50	8	5,623	0.14%
2018/05/04	3	31.40	2	31.20	31.65	1	5,489	0.02%
2018/05/03	4.1	31.12	0	0.00	31.00	4.1	5,440	0.08%
2018/05/02	0	0.00	1	32.30	32.05	-1	5,299	-0.02%
2018/04/26	2	31.00	11	31.66	31.30	-9	4,875	-0.18%
2018/04/25	3	30.80	2	30.75	30.70	1	4,731	0.02%
2018/04/24	3	31.35	29	31.40	30.90	-26	4,645	-0.56%
2018/04/20	0	0.00	1	30.40	30.40	-1	4,408	-0.02%
2018/04/19	0	0.00	9	29.56	30.15	-9	4,378	-0.21%
2018/04/17	0	0.00	4	28.85	29.15	-4	4,558	-0.09%
2018/04/13	0	0.00	1	29.15	29.15	-1	4,755	-0.02%
2018/04/12	0	0.00	1	29.00	29.10	-1	4,922	-0.02%
2018/04/09	1	29.45	11	29.11	29.45	-10	5,159	-0.19%
2018/04/02	0	0.00	2	28.65	28.70	-2	5,156	-0.04%
2018/03/30	4	28.25	6	28.25	28.35	-2	5,255	-0.04%
2018/03/29	3	28.20	10	28.20	28.10	-7	5,283	-0.13%
2018/03/26	6	28.57	0	0.00	28.55	6	5,352	0.11%
2018/03/23	13	28.76	34	28.81	28.80	-21	5,385	-0.39%
2018/03/22	4	29.25	7.5	29.20	29.30	-3.5	5,431	-0.06%
2018/03/21	5	29.16	0	0.00	29.25	5	5,459	0.09%
2018/03/20	0	0.00	6	29.13	29.10	-6	5,517	-0.11%
2018/03/19	0	0.00	2	29.20	29.20	-2	5,583	-0.04%
2018/03/16	3	29.12	0	0.00	29.10	3	5,608	0.05%
2018/03/15	0	0.00	2	29.40	29.45	-2	5,488	-0.04%
2018/03/14	0	0.00	1.2	29.23	29.50	-1.2	5,498	-0.02%
2018/03/13	6	29.50	123	29.51	29.45	-117	5,497	-2.13%	大賣/鉅額交易
2018/03/12	111	29.35	29	28.87	29.60	82	5,416	1.51%	大買/
2018/03/09	0	0.00	12	28.03	28.15	-12	5,561	-0.22%
2018/03/08	6	27.68	0	0.00	27.45	6	5,519	0.11%
2018/03/07	4	27.50	0	0.00	27.55	4	5,444	0.07%
2018/03/06	4	27.95	2	28.15	27.90	2	5,455	0.04%
2018/03/05	1	27.90	2	27.90	27.90	-1	5,528	-0.02%
2018/03/02	22	27.74	3	27.85	27.90	19	5,519	0.34%
2018/03/01	4	27.83	2	28.10	28.20	2	5,477	0.04%
2018/02/27	8	28.14	0	0.00	28.40	8	5,431	0.15%
2018/02/26	2	28.45	0	0.00	28.35	2	5,345	0.04%
2018/02/22	0	0.00	5.5	27.98	28.25	-5.5	5,288	-0.10%
2018/02/21	10	27.90	10	28.05	28.35	0	5,291	0.00%
2018/02/12	9	27.29	1	27.15	27.25	8	5,259	0.15%
2018/02/09	14	26.99	0	0.00	27.10	14	5,226	0.27%
2018/02/07	20	27.88	10	28.20	27.40	10	5,167	0.19%
2018/02/06	2	27.28	0	0.00	27.20	2	5,066	0.04%
2018/02/05	1	29.10	4	29.45	29.10	-3	4,885	-0.06%
2018/02/02	1	29.70	0	0.00	29.50	1	4,830	0.02%
2018/02/01	2	29.90	16	30.10	30.00	-14	4,801	-0.29%
2018/01/31	0	0.00	10	30.07	30.05	-10	4,782	-0.21%
2018/01/30	0	0.00	1	30.30	29.75	-1	4,706	-0.02%
2018/01/29	3	30.03	0	0.00	30.15	3	4,672	0.06%
2018/01/26	6	30.40	1	30.30	30.30	5	4,648	0.11%
2018/01/25	4	30.05	0	0.00	30.20	4	4,599	0.09%
2018/01/24	1	29.90	113	29.90	30.00	-112	4,562	-2.45%	大賣/鉅額交易
2018/01/19	0	0.00	5	30.45	30.50	-5	4,432	-0.11%
2018/01/17	0	0.00	4	30.60	30.90	-4	4,345	-0.09%
2018/01/16	0	0.00	4	30.45	30.45	-4	4,225	-0.09%
2018/01/15	0	0.00	74.7	30.25	30.40	-74.7	4,140	-1.80%
2018/01/12	7	30.26	106	30.01	30.00	-99	4,067	-2.43%	大賣/
2018/01/11	0	0.00	44	29.42	29.40	-44	3,921	-1.12%
2018/01/10	0	0.00	2	30.45	30.50	-2	3,737	-0.05%
2018/01/08	66	30.23	39.7	29.93	30.30	26.3	3,520	0.75%
2018/01/05	5	29.20	6	29.07	29.35	-1	3,339	-0.03%
2018/01/04	3	28.55	0	0.00	28.60	3	3,220	0.09%
2018/01/03	9	28.33	1	28.40	28.40	8	3,145	0.25%
2018/01/02	0	0.00	2	28.20	28.20	-2	3,041	-0.07%