亞泥 (1102)-元大-南投券商分點個股進出

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
43.90
漲跌
▲0.20
漲幅
+0.46%
成交量
4,064張
產業
上市水泥類股
1242人加入追蹤

立即追蹤
本地時間:13:30

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

亞泥 (1102)籌碼相關－元大-南投券商分點個股進出

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

元大-南投券商分點個股進出
元大-南投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
2024/11/22	0	0.00	2	43.95	43.90	-2	6,994	-0.03%
2024/11/21	2	43.73	0.3	43.75	43.70	1.7	6,994	0.02%
2024/11/20	3	43.93	0	0.00	43.75	3	6,994	0.04%
2024/11/19	1.2	44.48	0	0.00	44.00	1.2	6,950	0.02%
2024/11/18	2	45.40	0	0.00	45.25	2	6,961	0.03%
2024/11/15	0	0.00	1.4	46.03	46.20	-1.4	6,945	-0.02%
2024/11/14	1	45.50	0	0.00	45.60	1	7,088	0.01%
2024/11/11	1	46.70	0	0.00	46.45	1	7,177	0.01%
2024/11/08	0	0.00	1.1	47.33	47.55	-1.1	7,164	-0.02%
2024/11/07	1	47.20	4	47.20	47.40	-3	7,262	-0.04%
2024/11/06	0	0.00	2	47.70	47.05	-2	7,377	-0.03%
2024/11/05	1	46.90	6.3	47.52	47.60	-5.3	7,396	-0.07%
2024/11/04	0	0.00	5.7	47.17	47.10	-5.7	7,530	-0.08%
2024/11/01	0	0.00	24	46.05	46.30	-24	7,609	-0.32%
2024/10/25	0	0.00	0	47.10	46.75	0	7,949	0.00%
2024/10/24	0	0.00	3	46.47	46.85	-3	8,055	-0.04%
2024/10/22	0	0.00	1	46.70	46.95	-1	8,243	-0.01%
2024/10/21	1	46.55	0	46.85	47.00	1	8,420	0.01%
2024/10/18	0	0.00	2	47.33	47.60	-2	8,768	-0.02%
2024/10/17	0	0.00	0.5	46.70	47.00	-0.5	9,394	-0.01%
2024/10/15	1	45.70	4.5	46.32	46.55	-3.5	9,707	-0.04%
2024/10/14	3	45.65	0	0.00	46.00	3	9,786	0.03%
2024/10/11	2	46.05	0	0.00	46.00	2	9,926	0.02%
2024/10/09	0.1	46.55	0	46.40	46.60	0.1	10,054	0.00%
2024/10/08	0	0.00	1	47.55	47.35	-1	10,072	-0.01%
2024/10/07	1	47.35	20	47.25	47.35	-19	10,071	-0.19%
2024/10/04	4	47.55	6	47.45	47.65	-2	10,117	-0.02%
2024/09/30	7	47.25	23.7	47.50	47.75	-16.7	10,352	-0.16%
2024/09/27	0.3	46.60	3.1	46.53	46.65	-2.7	10,509	-0.03%
2024/09/26	0	0.00	114.1	46.08	46.20	-114.1	10,585	-1.08%	大賣/鉅額交易
2024/09/25	0	45.65	5.4	45.59	45.80	-5.4	10,445	-0.05%
2024/09/24	0	0.00	10	45.20	45.20	-10	10,327	-0.10%
2024/09/23	0	0.00	11	45.14	45.10	-11	10,406	-0.11%
2024/09/18	1	44.70	1	45.40	44.80	0	10,747	0.00%
2024/09/16	0	0.00	1	45.00	45.00	-1	11,008	-0.01%
2024/09/12	0	0.00	0.2	44.45	44.70	-0.2	11,467	0.00%
2024/09/11	0	0.00	1	44.80	44.50	-1	11,452	-0.01%
2024/09/06	1	44.85	2.4	44.84	44.95	-1.4	11,406	-0.01%
2024/09/04	0	0.00	2.2	44.84	44.30	-2.2	11,364	-0.02%
2024/09/03	0	0.00	0.1	45.05	45.10	-0.1	11,266	0.00%
2024/09/02	0	0.00	0.4	44.90	45.15	-0.4	11,389	0.00%
2024/08/29	0	0.00	18	44.98	44.90	-18	11,392	-0.16%
2024/08/28	1	44.65	2	44.65	44.90	-1	11,586	-0.01%
2024/08/26	0	0.00	13	45.00	45.00	-13	11,767	-0.11%
2024/08/23	0	44.65	3	44.85	44.95	-3	11,621	-0.03%
2024/08/22	0	0.00	1	44.65	44.80	-1	11,644	-0.01%
2024/08/20	0	0.00	2	44.60	44.70	-2	11,630	-0.02%
2024/08/19	0	0.00	1	44.35	44.35	-1	11,612	-0.01%
2024/08/16	0	0.00	1	44.10	44.15	-1	11,627	-0.01%
2024/08/15	1	43.75	1	43.90	43.70	0	11,530	0.00%
2024/08/14	1	43.55	5	43.94	44.20	-4	11,617	-0.03%
2024/08/09	3	43.40	10	43.22	43.30	-7	11,769	-0.06%
2024/08/08	10	42.22	3	42.22	42.35	7	11,781	0.06%
2024/08/07	30	41.37	0	0.00	41.60	30	11,985	0.25%
2024/08/06	2	41.18	4	41.28	41.70	-2	11,996	-0.02%
2024/08/05	5.2	40.46	0	0.00	40.35	5.2	11,837	0.04%
2024/08/01	1.3	40.91	0	0.00	41.20	1.3	11,815	0.01%
2024/07/31	0.5	41.15	0	0.00	41.45	0.5	11,747	0.00%
2024/07/29	0	0.00	1	41.50	41.60	-1	11,634	-0.01%
2024/07/26	1	40.70	0	0.00	41.05	1	11,614	0.01%
2024/07/23	4	40.78	1	41.20	41.20	3	11,571	0.03%
2024/07/22	0	0.00	7	40.73	40.90	-7	11,411	-0.06%
2024/07/19	17.2	40.44	0	0.00	40.95	17.2	11,270	0.15%
2024/07/18	7.1	41.40	5	41.17	41.75	2.1	10,970	0.02%
2024/07/17	5	44.33	0	0.00	44.20	5	10,370	0.05%
2024/07/16	5.1	44.88	1	45.00	44.80	4.1	10,141	0.04%
2024/07/15	0	0.00	3	45.55	45.45	-3	9,966	-0.03%
2024/07/11	0.2	44.75	10.1	44.84	45.05	-9.9	9,710	-0.10%
2024/07/10	0.1	44.40	8	44.44	44.40	-7.9	9,603	-0.08%
2024/07/09	1	44.50	1	44.75	44.55	0	9,543	0.00%
2024/07/08	3	44.72	0.1	44.80	44.70	2.9	9,451	0.03%
2024/07/05	8	45.06	0	0.00	44.75	8	9,412	0.08%
2024/07/04	0	0.00	9	45.59	45.95	-9	9,345	-0.10%
2024/07/03	0	0.00	101	44.98	45.65	-101	9,090	-1.11%	大賣/鉅額交易
2024/07/01	1	44.00	2	44.23	44.20	-1	8,543	-0.01%
2024/06/28	0	0.00	4	44.11	43.85	-4	8,479	-0.05%
2024/06/27	0	0.00	1	43.50	43.85	-1	8,374	-0.01%
2024/06/26	2	43.75	2	43.73	43.50	0	8,226	0.00%
2024/06/25	6	43.80	3.3	44.31	43.60	2.7	8,095	0.03%
2024/06/24	0	0.00	7	44.58	44.85	-7	7,943	-0.09%
2024/06/21	0	0.00	11	44.06	44.55	-11	7,576	-0.15%
2024/06/20	5	43.80	1	43.55	44.30	4	7,212	0.06%
2024/06/19	1	43.40	10	43.35	43.15	-9	6,997	-0.13%
2024/06/18	2	42.25	1	42.10	42.15	1	6,753	0.01%
2024/06/17	4	41.80	0	0.00	41.95	4	6,777	0.06%
2024/06/13	1	41.80	1	41.95	41.65	0	6,780	0.00%
2024/06/12	8	41.72	3	41.75	41.45	5	6,833	0.07%
2024/06/11	2	41.70	0	0.00	41.40	2	6,864	0.03%
2024/06/06	4	40.58	3	40.65	40.60	1	6,802	0.01%
2024/06/04	5	41.67	0	0.00	41.20	5	6,668	0.07%
2024/06/03	1	41.60	0	0.00	41.60	1	6,611	0.02%
2024/05/31	2	41.85	0	0.00	41.55	2	6,603	0.03%
2024/05/30	1	42.15	0.1	42.30	42.00	0.9	6,383	0.01%
2024/05/29	4	42.86	0	0.00	42.80	4	6,264	0.06%
2024/05/28	0.1	43.45	0	0.00	43.70	0.1	6,102	0.00%
2024/05/27	4	43.65	3	43.70	43.60	1	6,127	0.02%
2024/05/24	2	43.83	1	44.05	44.00	1	6,083	0.02%
2024/05/23	3	43.82	1	43.85	43.95	2	6,036	0.03%
2024/05/22	6.1	44.00	0.4	43.90	43.90	5.6	5,991	0.09%
2024/05/21	1	44.35	0	0.00	44.60	1	5,902	0.02%
2024/05/20	0	0.00	13	45.38	45.45	-13	5,821	-0.22%
2024/05/17	7	44.94	8	44.70	44.60	-1	5,735	-0.02%
2024/05/16	1	45.75	5.4	45.62	45.75	-4.4	5,597	-0.08%
2024/05/15	0	0.00	1	45.90	45.60	-1	5,397	-0.02%
2024/05/14	0	0.00	2	45.58	45.60	-2	5,340	-0.04%
2024/05/13	1	45.50	6	45.69	45.80	-5	5,256	-0.09%
2024/05/10	1	44.90	13	45.47	46.00	-12	5,076	-0.24%
2024/05/09	1	43.95	0	0.00	43.45	1	4,714	0.02%
2024/05/07	2	44.20	0.1	44.10	44.20	1.9	4,625	0.04%
2024/05/06	0	0.00	14	44.07	44.50	-14	4,514	-0.31%
2024/05/03	2	44.00	4	44.06	43.95	-2	4,357	-0.05%
2024/05/02	0	0.00	2.1	43.90	43.80	-2.1	4,276	-0.05%
2024/04/30	3.2	43.63	1	43.75	43.70	2.2	4,198	0.05%
2024/04/29	0	0.00	28	43.37	43.60	-28	4,094	-0.68%
2024/04/26	0	0.00	4	42.94	42.75	-4	3,985	-0.10%
2024/04/18	0	0.00	21	42.15	42.15	-21	3,849	-0.55%
2024/04/17	0	0.00	1	41.45	41.45	-1	3,810	-0.03%
2024/04/15	0	0.00	2	42.05	42.05	-2	3,683	-0.05%
2024/04/12	1	41.60	0	0.00	41.80	1	3,647	0.03%
2024/04/11	1	41.85	3	42.00	42.05	-2	3,591	-0.06%
2024/04/10	1.1	42.58	5	42.47	42.50	-3.9	3,572	-0.11%
2024/04/08	0	0.00	1	41.60	41.75	-1	3,611	-0.03%
2024/04/03	3.7	41.25	0	0.00	41.15	3.7	3,582	0.10%
2024/04/01	0	0.00	10	41.35	41.35	-10	3,586	-0.28%
2024/03/28	1	40.95	0.2	41.05	40.95	0.8	3,643	0.02%
2024/03/22	1	41.20	3	41.40	41.25	-2	4,778	-0.04%
2024/03/21	0	0.00	1	41.15	41.35	-1	5,023	-0.02%
2024/03/20	10.1	40.97	0	0.00	40.70	10.1	5,232	0.19%
2024/03/19	11.9	40.73	1	40.75	40.55	10.9	5,272	0.21%
2024/03/18	2	41.25	0	0.00	41.10	2	5,280	0.04%
2024/03/14	1	41.00	7	40.85	41.15	-6	5,220	-0.11%
2024/03/13	0.1	40.38	0	0.00	40.35	0.1	5,166	0.00%
2024/03/12	3	40.55	2	40.60	40.60	1	5,123	0.02%
2024/03/08	0	0.00	5	40.45	40.40	-5	5,175	-0.10%
2024/03/07	5	40.15	3	40.10	40.35	2	5,207	0.04%
2024/03/06	2	40.23	8	40.10	40.00	-6	5,185	-0.12%
2024/03/05	1	40.15	3.1	40.15	40.05	-2	5,238	-0.04%
2024/03/04	0	40.20	0	0.00	40.05	0	5,249	0.00%
2024/02/29	0.1	40.05	5	40.20	40.45	-4.9	5,327	-0.09%
2024/02/26	0	0.00	4	40.10	40.25	-4	5,293	-0.08%
2024/02/23	0	0.00	3	40.25	40.20	-3	5,314	-0.06%
2024/02/22	0	40.30	2	40.30	40.40	-2	5,391	-0.04%
2024/02/20	0	0.00	3	40.15	40.20	-3	5,500	-0.05%
2024/02/19	0.4	40.10	4	40.03	40.15	-3.7	5,608	-0.07%
2024/02/16	1	39.45	0	0.00	39.60	1	5,773	0.02%
2024/02/05	7	39.51	0	0.00	39.45	7	5,791	0.12%
2024/02/02	1	39.95	1	39.95	40.05	0	5,772	0.00%
2024/01/31	1	39.75	0	0.00	39.75	1	5,811	0.02%
2024/01/29	1	40.00	0	0.00	39.95	1	5,827	0.02%
2024/01/26	1	39.95	0	0.00	40.10	1	5,858	0.02%
2024/01/25	8	39.85	0	0.00	40.00	8	5,901	0.14%
2024/01/23	0	0.00	21	39.69	39.75	-21	5,964	-0.35%
2024/01/22	1	39.55	0	0.00	39.55	1	6,017	0.02%
2024/01/19	5.1	39.20	0	0.00	39.40	5.1	6,031	0.08%
2024/01/18	16.1	39.37	0	0.00	39.30	16.1	6,045	0.27%
2024/01/17	2.1	39.57	0.3	39.50	39.35	1.8	6,033	0.03%
2024/01/16	1	40.01	0	0.00	39.95	1	5,978	0.02%
2024/01/10	0	40.85	0	0.00	40.70	0	6,318	0.00%
2024/01/09	2	41.15	3	41.15	41.00	-1	6,348	-0.02%
2024/01/08	1	41.40	6	41.37	41.30	-5	6,400	-0.08%
2024/01/05	0	0.00	4	41.24	41.10	-4	6,437	-0.06%
2024/01/04	0	0.00	1	41.10	41.15	-1	6,511	-0.02%
2024/01/03	9	40.78	0	0.00	40.65	9	6,606	0.14%
2024/01/02	2	41.25	0	0.00	41.15	2	6,547	0.03%
2023/12/29	0	0.00	5	41.35	41.45	-5	6,492	-0.08%
2023/12/28	1	41.15	0	0.00	41.25	1	6,531	0.02%
2023/12/25	1	40.40	0	0.00	40.75	1	6,540	0.02%
2023/12/22	1.1	40.37	0	0.00	40.25	1.1	6,520	0.02%
2023/12/21	3	40.39	0	0.00	40.30	3	6,334	0.05%
2023/12/20	1	40.95	0	0.00	40.75	1	6,024	0.02%
2023/12/19	6	41.14	0	0.00	40.80	6	5,703	0.11%
2023/12/15	0	0.00	10	42.60	42.25	-10	5,127	-0.20%
2023/12/14	0	0.00	4	42.58	42.30	-4	4,873	-0.08%
2023/12/13	1	42.10	2	42.35	42.25	-1	4,772	-0.02%
2023/12/12	0	0.00	9	42.08	42.15	-9	4,768	-0.19%
2023/12/11	0	0.00	1	41.80	41.85	-1	4,741	-0.02%
2023/12/08	0	0.00	1	41.90	41.80	-1	4,730	-0.02%
2023/12/07	0	0.00	1.5	41.70	41.60	-1.5	4,710	-0.03%
2023/12/05	0	41.60	0	0.00	41.60	0	4,736	0.00%
2023/12/04	4	41.88	5	41.85	41.75	-1	4,711	-0.02%
2023/12/01	0	0.00	0.3	41.75	41.55	-0.3	4,689	-0.01%
2023/11/30	0	41.95	0	0.00	41.70	0	4,668	0.00%
2023/11/29	2	42.15	8	42.18	42.00	-6	4,558	-0.13%
2023/11/28	0	0.00	4	42.14	42.10	-4	4,567	-0.09%
2023/11/27	0	0.00	2	41.90	41.80	-2	4,574	-0.04%
2023/11/21	0	0.00	0.5	41.45	41.70	-0.5	4,655	-0.01%
2023/11/20	2	41.40	0	0.00	41.35	2	4,602	0.04%
2023/11/17	1	41.65	2	41.63	41.45	-1	4,557	-0.02%
2023/11/16	1.1	41.40	0	0.00	41.50	1.1	4,510	0.02%
2023/11/15	2	41.05	1	40.90	41.05	1	4,431	0.02%
2023/11/14	1.3	40.35	0	0.00	40.10	1.3	4,281	0.03%
2023/11/09	2	40.45	0	0.00	40.40	2	4,383	0.05%
2023/11/07	8	40.25	0	0.00	40.40	8	4,445	0.18%
2023/11/02	0	0.00	5	40.10	40.00	-5	4,497	-0.11%
2023/11/01	0	0.00	1	40.05	40.00	-1	4,521	-0.02%
2023/10/30	0	0.00	1	40.00	40.10	-1	4,675	-0.02%
2023/10/27	0	0.00	2	39.55	39.40	-2	4,669	-0.04%
2023/10/25	3	39.05	2	39.00	38.95	1	4,777	0.02%
2023/10/24	0	0.00	2	39.10	39.00	-2	4,872	-0.04%
2023/10/23	2	38.98	0	0.00	38.85	2	5,022	0.04%
2023/10/20	3	38.93	0	0.00	38.95	3	5,244	0.06%
2023/10/19	5	39.20	0	0.00	39.15	5	5,489	0.09%
2023/10/18	12.3	39.34	0	0.00	39.05	12.3	5,756	0.21%
2023/10/17	0	40.60	2	40.68	40.60	-2	5,999	-0.03%
2023/10/13	0	0.00	1	40.55	40.60	-1	6,512	-0.02%
2023/10/12	3.5	40.23	2	40.48	40.55	1.5	6,549	0.02%
2023/10/06	0	0.00	2	39.63	39.90	-2	6,532	-0.03%
2023/10/05	1.1	39.26	0	0.00	39.35	1.1	6,550	0.02%
2023/10/04	4.4	39.20	0	0.00	39.10	4.4	6,544	0.07%
2023/10/03	5	39.36	0	0.00	39.40	5	6,524	0.08%
2023/10/02	4	39.45	0	0.00	39.50	4	6,557	0.06%
2023/09/26	0.4	39.70	0	0.00	39.75	0.4	6,601	0.01%
2023/09/22	1	39.75	0	0.00	39.65	1	6,620	0.02%
2023/09/21	4.3	39.82	0	0.00	39.65	4.3	6,649	0.07%
2023/09/20	3	40.25	0	0.00	40.05	3	6,625	0.05%
2023/09/18	1	40.30	0	40.45	40.35	1	6,711	0.01%
2023/09/15	0	0.00	1	40.45	40.45	-1	6,752	-0.01%
2023/09/12	1	39.85	0	0.00	39.95	1	6,836	0.01%
2023/09/11	0.1	39.52	0	0.00	39.75	0.1	6,865	0.00%
2023/09/08	1.1	39.46	0	0.00	39.55	1.1	6,889	0.02%
2023/09/07	0.6	39.75	0	0.00	39.60	0.6	6,918	0.01%
2023/09/06	3.8	39.94	10	39.80	39.95	-6.2	6,878	-0.09%
2023/09/05	1.5	40.22	0	0.00	40.35	1.5	6,830	0.02%
2023/09/04	0.9	40.34	2	40.30	40.40	-1.1	6,866	-0.02%
2023/08/31	9	39.95	0	0.00	39.90	9	6,904	0.13%
2023/08/30	7	39.96	40.9	39.96	40.20	-33.9	6,858	-0.49%
2023/08/29	1	40.10	1	40.00	40.10	0	6,852	0.00%
2023/08/25	1	39.75	0	0.00	39.60	1	6,877	0.01%
2023/08/23	1	39.50	0	0.00	39.80	1	6,882	0.01%
2023/08/22	5	39.49	0	0.00	39.50	5	6,913	0.07%
2023/08/21	0	0.00	2	39.60	39.70	-2	6,952	-0.03%
2023/08/18	2	39.08	0	0.00	39.10	2	6,956	0.03%
2023/08/17	1	38.91	0	0.00	39.30	1	6,973	0.01%
2023/08/16	10.2	39.32	0.1	39.45	39.25	10.1	6,944	0.14%
2023/08/15	2	39.93	0	0.00	39.80	2	6,924	0.03%
2023/08/11	0.1	40.00	0	0.00	40.00	0.1	6,903	0.00%
2023/08/10	2	39.80	6	39.80	40.00	-4	6,895	-0.06%
2023/08/09	3	40.00	30	40.20	40.20	-27	6,878	-0.39%
2023/08/07	1.1	40.23	0	0.00	40.55	1.1	6,803	0.02%
2023/08/04	1	40.45	6	40.43	40.55	-5	6,777	-0.07%
2023/08/02	1.4	39.82	0	0.00	39.75	1.4	6,645	0.02%
2023/08/01	1.1	40.01	0	0.00	40.00	1.1	6,630	0.02%
2023/07/31	3.5	40.08	1	40.30	40.30	2.5	6,594	0.04%
2023/07/28	1.1	40.01	1	40.30	40.10	0.1	6,533	0.00%
2023/07/27	1.1	40.01	4	39.95	40.00	-2.9	6,457	-0.05%
2023/07/26	4	39.56	10	40.23	40.10	-6	6,364	-0.09%
2023/07/25	14	38.90	11	38.96	39.00	3	6,194	0.05%
2023/07/24	30.2	38.48	2	38.65	38.20	28.2	5,957	0.47%
2023/07/21	37.2	39.69	10	39.45	39.15	27.2	5,687	0.48%
2023/07/20	41	40.66	16	40.89	40.50	25	5,406	0.46%
2023/07/19	12	43.69	6.6	44.77	44.80	5.4	4,905	0.11%
2023/07/18	4	43.79	0	0.00	43.80	4	4,506	0.09%
2023/07/17	1	43.95	1	43.90	43.90	0	4,362	0.00%
2023/07/14	8	43.83	0	0.00	43.90	8	4,331	0.18%
2023/07/13	5	43.85	0	0.00	43.80	5	4,278	0.12%
2023/07/12	0.1	43.95	1	43.95	43.95	-0.9	4,234	-0.02%
2023/07/11	3	43.98	0	0.00	43.90	3	4,244	0.07%
2023/07/10	0.1	44.00	5	43.90	43.85	-5	4,253	-0.12%
2023/07/07	3.1	43.73	3	43.85	43.95	0.1	4,262	0.00%
2023/07/05	0	0.00	6	44.70	44.70	-6	4,219	-0.14%
2023/07/03	1	44.50	4	44.65	44.60	-3	4,158	-0.07%
2023/06/30	0	0.00	5.2	44.51	44.40	-5.2	4,174	-0.12%
2023/06/29	2	44.70	10	44.56	44.65	-8	4,155	-0.19%
2023/06/27	1	44.30	0	0.00	44.30	1	4,159	0.02%
2023/06/26	0	0.00	12.9	44.65	44.60	-12.9	4,172	-0.31%
2023/06/21	10	44.05	0	0.00	44.20	10	4,105	0.24%
2023/06/20	2	44.10	1	44.20	44.10	1	4,077	0.02%
2023/06/19	2.1	44.00	0	0.00	44.05	2.1	4,050	0.05%
2023/06/16	10	44.10	0	0.00	43.95	10	4,021	0.25%
2023/06/15	1	43.90	0	0.00	43.90	1	3,933	0.03%
2023/06/14	1.1	43.90	0	0.00	44.00	1.1	4,073	0.03%
2023/06/12	0	44.50	0.3	44.50	44.35	-0.2	4,045	-0.01%
2023/06/09	0	0.00	2	44.80	44.60	-2	4,078	-0.05%
2023/06/08	0	0.00	11	44.75	44.65	-11	4,129	-0.27%
2023/06/07	0	44.35	4	44.50	44.40	-4	4,153	-0.10%
2023/06/06	0	44.35	0	0.00	44.60	0	4,132	0.00%
2023/06/01	0	0.00	0.4	44.25	44.05	-0.4	4,302	-0.01%
2023/05/30	0	0.00	0.9	44.20	44.05	-0.9	4,255	-0.02%
2023/05/26	0	43.95	0	0.00	43.90	0	4,300	0.00%
2023/05/25	0	44.35	10	44.13	44.00	-10	4,313	-0.23%
2023/05/24	3	44.33	0	0.00	44.35	3	4,282	0.07%
2023/05/23	0	0.00	1	44.65	44.65	-1	4,285	-0.02%
2023/05/22	0	0.00	3	44.40	44.50	-3	4,325	-0.07%
2023/05/19	0	0.00	11	44.45	44.50	-11	4,313	-0.26%
2023/05/17	0	0.00	1	44.40	44.35	-1	4,286	-0.02%
2023/05/12	12	43.73	0	0.00	43.95	12	4,311	0.28%
2023/05/11	12	43.73	0	0.00	43.85	12	4,290	0.28%
2023/05/10	7	44.05	0	0.00	44.15	7	4,282	0.16%
2023/05/09	0	0.00	3	44.42	44.45	-3	4,258	-0.07%
2023/05/08	5.1	43.88	13.1	44.45	44.50	-8	4,277	-0.19%
2023/05/05	2	44.30	1.1	44.25	44.25	0.9	4,236	0.02%
2023/05/04	1.2	44.21	4	44.35	44.35	-2.8	4,275	-0.07%
2023/05/02	0	0.00	6	44.26	44.25	-6	4,341	-0.14%
2023/04/26	0.1	43.85	0	0.00	43.95	0.1	4,487	0.00%
2023/04/25	0	0.00	2	44.00	43.95	-2	4,484	-0.04%
2023/04/24	0	0.00	11	44.05	43.90	-11	4,423	-0.25%
2023/04/21	0	0.00	1.2	43.84	43.80	-1.2	4,388	-0.03%
2023/04/19	1	43.60	0	0.00	43.30	1	4,465	0.02%
2023/04/18	1	43.65	0	0.00	43.60	1	4,436	0.02%
2023/04/17	0	0.00	0.1	43.90	43.75	-0.1	4,447	0.00%
2023/04/14	0	0.00	0	44.00	43.65	0	4,455	0.00%
2023/04/13	2	43.75	1	44.00	43.70	1	4,450	0.02%
2023/04/12	0.3	44.10	0.6	44.11	43.90	-0.3	4,438	-0.01%
2023/04/11	0.3	43.95	15	44.01	44.10	-14.8	4,439	-0.33%
2023/04/06	0	0.00	6	43.40	43.40	-6	4,417	-0.14%
2023/03/31	7	43.35	13	43.35	43.30	-6	4,467	-0.13%
2023/03/28	0	0.00	1	43.15	43.10	-1	5,913	-0.02%
2023/03/27	1	42.90	0	0.00	42.90	1	6,358	0.02%
2023/03/23	0.1	43.05	0	0.00	43.00	0.1	7,009	0.00%
2023/03/21	1.1	42.71	0	0.00	42.70	1.1	7,117	0.01%
2023/03/17	3.3	42.78	3	43.15	42.65	0.3	7,223	0.00%
2023/03/15	0	0.00	18	42.95	42.95	-18	7,080	-0.25%
2023/03/14	1.2	42.67	0	0.00	42.60	1.2	7,079	0.02%
2023/03/13	2	42.50	1	42.75	42.85	1	7,074	0.01%
2023/03/10	1.4	42.93	0	0.00	42.85	1.4	7,074	0.02%
2023/03/09	0.4	43.30	9	43.27	43.25	-8.6	7,136	-0.12%
2023/03/08	10.2	43.18	8	43.16	43.25	2.2	7,175	0.03%
2023/03/07	6	44.45	5	44.45	44.55	1	7,054	0.01%
2023/03/06	0	0.00	0.1	44.50	44.50	-0.1	7,091	0.00%
2023/03/03	0	0.00	0.1	44.45	44.35	-0.1	7,085	0.00%
2023/03/02	0	0.00	1	43.80	44.20	-1	7,104	-0.01%
2023/03/01	0	0.00	9	44.21	44.10	-9	7,089	-0.13%
2023/02/24	1	44.55	6.4	44.70	44.75	-5.4	7,063	-0.08%
2023/02/23	0	0.00	20.2	44.60	44.50	-20.2	7,026	-0.29%
2023/02/22	0.1	43.70	0	0.00	44.00	0.1	7,021	0.00%
2023/02/21	0	0.00	4	43.96	44.00	-4	7,077	-0.06%
2023/02/20	0	0.00	0.5	43.80	43.75	-0.5	7,107	-0.01%
2023/02/17	0	0.00	3	42.68	42.85	-3	7,081	-0.04%
2023/02/16	0.1	42.50	0	0.00	42.55	0.1	7,193	0.00%
2023/02/14	0.1	42.33	0	0.00	42.25	0.1	7,201	0.00%
2023/02/13	0.1	42.15	0	0.00	42.10	0.1	7,215	0.00%
2023/02/10	4	42.14	0	0.00	42.20	4	7,206	0.06%
2023/02/09	2	42.28	0	0.00	42.25	2	7,184	0.03%
2023/02/08	1	42.35	0	0.00	42.30	1	7,230	0.01%
2023/02/06	14.1	42.05	0.2	42.25	42.00	13.9	7,251	0.19%
2023/02/03	28	42.18	6	42.20	42.30	22	7,239	0.30%
2023/02/02	31.1	42.38	0	0.00	42.45	31.1	7,240	0.43%
2023/01/31	15.3	42.52	0	0.00	42.15	15.3	7,253	0.21%
2023/01/30	29	42.94	13	43.21	42.95	16	7,195	0.22%
2023/01/16	0	0.00	17	42.63	42.60	-17	7,080	-0.24%
2023/01/13	0	0.00	14	42.21	42.15	-14	7,047	-0.20%
2023/01/12	0	0.00	2	42.05	41.95	-2	7,200	-0.03%
2023/01/11	0.1	41.85	5	41.75	41.75	-4.9	7,280	-0.07%
2023/01/10	0	0.00	5	41.80	41.80	-5	7,438	-0.07%
2023/01/09	0	0.00	11	41.62	41.80	-11	7,539	-0.15%
2023/01/05	0	0.00	1	41.10	41.10	-1	7,569	-0.01%
2023/01/04	1	40.75	0	0.00	40.75	1	7,581	0.01%
2023/01/03	1	40.50	0	0.00	40.60	1	7,644	0.01%
2022/12/29	8	40.60	0	0.00	40.80	8	7,691	0.10%
2022/12/28	2	41.00	0	0.00	41.15	2	7,725	0.03%
2022/12/23	5	41.19	0	0.00	41.55	5	7,932	0.06%
2022/12/22	0	0.00	7	41.15	41.45	-7	8,088	-0.09%
2022/12/21	15.1	40.36	1	40.55	40.55	14.1	7,736	0.18%
2022/12/20	4	40.79	2	40.90	40.90	2	7,354	0.03%
2022/12/19	7	41.14	1	41.30	41.30	6	7,031	0.09%
2022/12/16	7	40.56	0	0.00	41.90	7	6,678	0.10%
2022/12/15	2	41.05	5	41.30	40.95	-3	6,245	-0.05%
2022/12/13	0	0.00	2	41.23	41.15	-2	6,429	-0.03%
2022/12/12	5	41.05	0	0.00	41.25	5	6,475	0.08%
2022/12/09	2	41.15	0	0.00	41.35	2	6,702	0.03%
2022/12/08	1	40.85	0	0.00	41.00	1	6,767	0.01%
2022/12/07	0.1	41.30	0	0.00	40.90	0.1	6,842	0.00%
2022/12/06	1	40.90	0	0.00	41.25	1	6,911	0.01%
2022/12/05	1	41.00	3	41.02	41.20	-2	6,924	-0.03%
2022/12/02	7	40.56	0	0.00	40.85	7	6,928	0.10%
2022/12/01	6	40.73	0	0.00	40.80	6	6,996	0.09%
2022/11/30	4.4	40.85	0	0.00	41.30	4.4	7,043	0.06%
2022/11/28	8	40.56	3	40.63	40.45	5	7,129	0.07%
2022/11/25	3	40.75	0	0.00	40.95	3	7,193	0.04%
2022/11/23	5	40.82	0	0.00	40.75	5	7,271	0.07%
2022/11/22	0	0.00	1	40.80	40.95	-1	7,309	-0.01%
2022/11/17	0	0.00	7	41.09	41.45	-7	7,324	-0.10%
2022/11/14	5	40.27	2.1	40.54	40.60	2.9	7,216	0.04%
2022/11/11	0	0.00	1	39.20	39.05	-1	7,144	-0.01%
2022/11/10	0	0.00	15	38.68	38.55	-15	7,136	-0.21%
2022/11/09	0	0.00	14	38.25	38.50	-14	7,194	-0.19%
2022/11/08	21	37.75	13	38.00	37.95	8	7,211	0.11%
2022/11/02	1	37.40	0	0.00	37.50	1	7,279	0.01%
2022/11/01	3	37.43	1	37.55	37.55	2	7,264	0.03%
2022/10/31	1	37.20	0	0.00	37.30	1	7,299	0.01%
2022/10/28	3	37.15	0	0.00	37.10	3	7,370	0.04%
2022/10/27	16	37.34	0	0.00	37.25	16	7,398	0.22%
2022/10/25	6	37.16	16	36.69	37.15	-10	7,472	-0.13%
2022/10/24	0.1	37.60	0	0.00	37.40	0.1	7,595	0.00%
2022/10/21	0	0.00	1	37.60	37.50	-1	7,832	-0.01%
2022/10/20	3	37.23	0	0.00	37.10	3	8,030	0.04%
2022/10/19	1.1	38.10	1	38.30	37.95	0.1	7,982	0.00%
2022/10/18	8	38.44	2	38.08	37.70	6	8,056	0.07%
2022/10/17	12.1	37.98	0	0.00	38.00	12.1	8,044	0.15%
2022/10/14	1	38.70	2	38.50	38.45	-1	8,050	-0.01%
2022/10/13	5	39.06	0	0.00	38.70	5	8,129	0.06%
2022/10/12	2	39.70	1	39.55	39.80	1	8,245	0.01%
2022/10/11	0	0.00	6	39.51	39.70	-6	8,320	-0.07%
2022/10/06	2	40.15	0	0.00	40.15	2	8,382	0.02%
2022/10/05	3	39.93	0	0.00	39.80	3	8,404	0.04%
2022/10/04	2	39.38	0	0.00	39.40	2	8,375	0.02%
2022/10/03	0.1	39.15	0	0.00	39.00	0.1	8,310	0.00%
2022/09/30	1	39.55	0	0.00	39.40	1	8,299	0.01%
2022/09/29	2.1	39.78	1	40.25	40.05	1.1	8,225	0.01%
2022/09/28	20.2	40.06	0	0.00	39.90	20.2	8,058	0.25%
2022/09/26	11.1	41.05	0	0.00	40.95	11.1	7,925	0.14%
2022/09/23	3.2	42.47	0	0.00	42.35	3.2	7,903	0.04%
2022/09/22	0	0.00	1	42.55	43.85	-1	7,862	-0.01%
2022/09/21	0.1	43.75	3	43.85	43.85	-2.9	7,700	-0.04%
2022/09/20	1	44.10	1	44.15	43.95	0	7,532	0.00%
2022/09/19	0	0.00	25	44.37	44.10	-25	7,403	-0.34%
2022/09/15	0	0.00	8.1	44.77	44.85	-8.1	7,214	-0.11%
2022/09/14	3	43.95	20	44.56	44.30	-17	7,263	-0.23%
2022/09/13	0	0.00	1.4	44.37	44.45	-1.4	7,393	-0.02%
2022/09/12	10	44.25	2	44.03	44.10	8	7,532	0.11%
2022/09/08	7	43.95	7.1	43.95	44.05	-0.1	7,817	0.00%
2022/09/07	0	0.00	9	43.85	43.75	-9	7,844	-0.11%
2022/09/06	0	0.00	4	43.15	43.45	-4	7,791	-0.05%
2022/09/05	0	0.00	1.3	43.00	42.65	-1.3	7,654	-0.02%
2022/09/02	1	42.30	0	0.00	42.30	1	7,556	0.01%
2022/09/01	4.1	42.30	0	0.00	42.35	4.1	7,540	0.05%
2022/08/30	7	42.34	0	0.00	42.45	7	7,379	0.09%
2022/08/29	0.1	42.33	0	0.00	42.45	0.1	7,381	0.00%
2022/08/26	4	42.63	1	42.70	42.80	3	7,366	0.04%
2022/08/25	1	42.35	0	0.00	42.65	1	7,355	0.01%
2022/08/24	1	42.20	0	0.00	42.50	1	7,319	0.01%
2022/08/23	10	42.20	10	42.40	42.55	0	7,368	0.00%
2022/08/22	0	0.00	5	42.75	42.75	-5	7,368	-0.07%
2022/08/19	18	42.64	0	0.00	42.60	18	7,376	0.24%
2022/08/18	0	0.00	1	42.75	42.90	-1	7,346	-0.01%
2022/08/17	1	42.40	0	0.00	42.80	1	7,330	0.01%
2022/08/16	0	0.00	95	42.33	42.40	-95	7,294	-1.30%
2022/08/15	0	0.00	61	42.19	42.25	-61	7,270	-0.84%
2022/08/11	2	41.65	32	42.19	42.25	-30	7,283	-0.41%
2022/08/10	4	40.94	0	0.00	41.00	4	7,214	0.06%
2022/08/09	0.1	41.25	0	0.00	41.25	0.1	7,231	0.00%
2022/08/04	18	40.98	0	0.00	40.70	18	7,332	0.25%
2022/08/03	1	41.30	1	41.30	41.45	0	7,299	0.00%
2022/08/02	2	41.15	2	41.40	41.40	0	7,281	0.00%
2022/08/01	110	41.31	0.3	41.60	41.35	109.7	7,234	1.52%	大買/鉅額交易
2022/07/29	1	40.95	0	0.00	41.45	1	7,210	0.01%
2022/07/28	22.1	40.82	1	41.05	40.50	21.1	7,044	0.30%
2022/07/27	8.1	44.53	110	44.45	44.45	-102	6,806	-1.50%	大賣/鉅額交易
2022/07/26	14	44.58	0	0.00	44.65	14	6,605	0.21%
2022/07/25	0	0.00	1	44.70	44.90	-1	6,528	-0.02%
2022/07/22	2	44.30	2	44.50	44.85	0	6,469	0.00%
2022/07/20	1	44.30	0	0.00	44.05	1	6,250	0.02%
2022/07/19	0	0.00	31	43.89	44.10	-31	6,176	-0.50%
2022/07/18	6	42.74	61	42.75	43.95	-55	6,026	-0.91%
2022/07/15	11.3	43.24	0	0.00	43.00	11.3	5,991	0.19%
2022/07/14	4	43.80	3	44.03	44.15	1	5,924	0.02%
2022/07/08	9.1	43.78	3	43.85	43.85	6.1	5,876	0.10%
2022/07/07	1	43.80	0	0.00	43.85	1	5,874	0.02%
2022/07/06	0	0.00	1.2	44.13	44.10	-1.2	5,892	-0.02%
2022/07/05	0	44.35	3	44.33	44.30	-3	5,883	-0.05%
2022/07/04	2	44.00	0	0.00	43.90	2	5,812	0.03%
2022/07/01	0	0.00	10	44.00	44.20	-10	5,772	-0.17%
2022/06/30	0	0.00	20	43.65	43.80	-20	5,702	-0.35%
2022/06/27	0	0.00	0.1	43.95	44.00	-0.1	5,730	0.00%
2022/06/24	0	0.00	3	43.90	43.60	-3	5,706	-0.05%
2022/06/23	2	43.75	2.1	42.76	42.95	-0.1	5,696	0.00%
2022/06/22	1.1	43.30	4	43.29	43.60	-2.9	5,547	-0.05%
2022/06/21	0.1	43.10	0	0.00	43.05	0.1	5,378	0.00%
2022/06/20	5	42.43	0	0.00	42.40	5	5,189	0.10%
2022/06/17	4	42.58	8	42.30	43.45	-4	4,975	-0.08%
2022/06/16	5	43.17	0	0.00	43.10	5	4,694	0.11%
2022/06/15	4.3	43.39	0	0.00	43.30	4.3	4,782	0.09%
2022/06/14	5.1	43.60	0	0.00	43.65	5.1	4,824	0.11%
2022/06/13	4	43.60	0	0.00	43.70	4	4,849	0.08%
2022/06/10	10.2	44.24	0	0.00	44.15	10.2	4,878	0.21%
2022/06/09	3	44.45	0	0.00	44.65	3	4,884	0.06%
2022/06/07	2	44.23	0	0.00	44.20	2	4,936	0.04%
2022/06/02	2.1	44.48	0	0.00	44.40	2.1	5,039	0.04%
2022/06/01	0.3	44.98	0	0.00	44.80	0.3	5,081	0.01%
2022/05/30	0	0.00	1	45.50	45.50	-1	5,005	-0.02%
2022/05/27	0	0.00	4	45.05	45.20	-4	4,988	-0.08%
2022/05/24	6	44.18	0	0.00	44.00	6	5,152	0.12%
2022/05/23	0.1	44.35	0	0.00	44.40	0.1	5,157	0.00%
2022/05/19	9.1	43.60	0	0.00	43.65	9.1	5,152	0.18%
2022/05/18	1.1	44.65	0	0.00	44.65	1.1	5,074	0.02%
2022/05/17	20	44.76	0	0.00	44.75	20	5,056	0.40%
2022/05/16	92.1	44.85	1	45.00	44.95	91.1	5,041	1.81%
2022/05/13	1	44.80	0.1	45.00	45.05	1	5,021	0.02%
2022/05/12	2.4	44.64	37	44.49	44.40	-34.7	5,005	-0.69%
2022/05/10	0	0.00	0.1	46.30	46.15	-0.1	4,974	0.00%
2022/05/09	3	46.50	0	0.00	46.30	3	4,999	0.06%
2022/05/06	0	47.00	0	0.00	47.20	0	5,016	0.00%
2022/05/03	2	47.60	0	0.00	47.50	2	5,156	0.04%
2022/04/29	0	0.00	6	47.93	48.10	-6	5,185	-0.12%
2022/04/28	5.4	47.59	7	47.60	48.00	-1.7	5,155	-0.03%
2022/04/27	0	0.00	4	47.05	47.10	-4	5,045	-0.08%
2022/04/26	0.3	47.10	0	47.20	47.20	0.3	5,005	0.01%
2022/04/21	0	0.00	3	47.80	47.70	-3	4,967	-0.06%
2022/04/19	0	0.00	7	46.78	46.95	-7	4,868	-0.14%
2022/04/18	22	46.37	0	0.00	46.55	22	4,870	0.45%
2022/04/15	30.1	46.86	0	0.00	46.90	30.1	4,815	0.63%
2022/04/14	34	47.25	0	0.00	47.20	34	4,803	0.71%
2022/04/13	12	47.40	0	0.00	47.50	12	4,793	0.25%
2022/04/12	3	47.47	0	0.00	47.20	3	4,759	0.06%
2022/04/11	26.1	47.69	0	0.00	47.60	26.1	4,721	0.55%
2022/04/08	14	47.87	0	0.00	47.80	14	4,698	0.30%
2022/04/07	0.6	48.05	3	48.00	47.95	-2.4	4,687	-0.05%
2022/04/06	6	47.96	0	48.10	48.45	6	4,635	0.13%
2022/04/01	22	48.00	0	0.00	48.00	22	4,572	0.48%
2022/03/31	2	48.55	0	48.60	48.60	2	4,523	0.04%
2022/03/30	0	0.00	1	48.45	48.50	-1	4,484	-0.02%
2022/03/29	0	0.00	2	48.35	48.40	-2	4,595	-0.04%
2022/03/28	0.1	47.95	0	0.00	48.10	0.1	4,740	0.00%
2022/03/25	0	0.00	2	48.15	48.25	-2	4,870	-0.04%
2022/03/24	1	48.30	1	48.45	48.45	0	5,077	0.00%
2022/03/23	1.1	48.10	1	48.05	48.10	0.1	5,547	0.00%
2022/03/22	0.4	48.20	2	48.45	48.30	-1.6	5,665	-0.03%
2022/03/21	7	47.92	17	48.19	48.25	-10	5,666	-0.18%
2022/03/18	11	47.97	0	0.00	47.90	11	5,639	0.20%
2022/03/17	9	47.93	75	47.97	48.00	-66	5,546	-1.19%
2022/03/16	2	47.20	21.1	47.49	47.60	-19.1	5,446	-0.35%
2022/03/15	10	46.99	3	46.95	47.30	7	5,432	0.13%
2022/03/14	1	47.10	2	47.05	47.20	-1	5,397	-0.02%
2022/03/11	1	46.65	6	46.48	46.70	-5	5,384	-0.09%
2022/03/10	2	46.25	1	46.30	46.45	1	5,401	0.02%
2022/03/09	2	45.90	11	45.86	45.95	-9	5,381	-0.17%
2022/03/08	11.1	44.90	45	44.94	44.85	-33.9	5,397	-0.63%
2022/03/07	11	45.29	2	45.40	45.50	9	5,444	0.17%
2022/03/04	1	45.85	0	0.00	46.00	1	5,677	0.02%
2022/03/02	3	46.05	21	46.04	46.20	-18	5,897	-0.31%
2022/03/01	0	0.00	2	46.05	46.10	-2	6,284	-0.03%
2022/02/25	4	45.35	0	0.00	45.10	4	6,461	0.06%
2022/02/24	14	45.45	0	0.00	45.55	14	6,645	0.21%
2022/02/23	5.1	45.74	0	0.00	45.90	5.1	6,620	0.08%
2022/02/22	22.6	45.51	1	45.50	45.75	21.6	6,639	0.33%
2022/02/21	10	45.48	7	45.95	45.95	3	6,681	0.04%
2022/02/18	10	45.48	0	0.00	45.75	10	6,713	0.15%
2022/02/17	0.2	45.60	14.1	45.69	45.70	-13.9	6,763	-0.21%
2022/02/16	0	0.00	0	45.30	45.40	0	6,800	0.00%
2022/02/15	27	45.04	0.1	45.30	45.00	27	6,848	0.39%
2022/02/11	2	45.20	1	45.30	45.50	1	6,892	0.01%
2022/02/10	1	45.15	10.1	45.20	45.30	-9.1	6,861	-0.13%
2022/02/09	0	0.00	89	45.08	45.20	-89	6,866	-1.30%
2022/02/08	2	44.72	9	45.00	44.75	-7	6,837	-0.10%
2022/02/07	7.4	44.02	3	44.43	44.80	4.4	6,799	0.06%
2022/01/26	6	44.20	0	0.00	44.20	6	6,712	0.09%
2022/01/25	25.1	44.00	1	44.10	44.15	24.1	6,725	0.36%
2022/01/24	2	44.60	0.7	44.40	44.65	1.3	6,700	0.02%
2022/01/21	0	0.00	0.3	44.30	44.50	-0.3	6,705	0.00%
2022/01/20	1	44.35	0	0.00	44.35	1	6,679	0.01%
2022/01/19	11.3	44.31	0	0.00	44.40	11.3	6,741	0.17%
2022/01/18	8	44.58	3	44.70	44.55	5	6,782	0.07%
2022/01/17	1	44.35	1	44.30	44.40	0	6,779	0.00%
2022/01/14	1	44.40	6	44.45	44.60	-5	6,841	-0.07%
2022/01/13	6	44.45	3.1	44.50	44.40	2.9	6,928	0.04%
2022/01/11	2	44.20	1	44.35	44.35	1	7,034	0.01%
2022/01/10	0	0.00	0.3	44.20	44.30	-0.3	7,035	0.00%
2022/01/07	0	0.00	3	44.15	44.30	-3	7,076	-0.04%
2022/01/06	0	0.00	7	43.97	44.10	-7	7,082	-0.10%
2022/01/05	0.3	43.80	0	0.00	43.90	0.3	7,110	0.00%
2022/01/04	34	43.63	8	43.75	43.80	26	7,165	0.36%
2022/01/03	26	44.06	2	44.10	44.00	24	7,163	0.34%
2021/12/30	2	44.25	1	44.30	44.30	1	7,237	0.01%
2021/12/29	0.1	44.20	0	0.00	44.25	0.1	7,342	0.00%
2021/12/28	2	44.13	0	0.00	44.20	2	7,408	0.03%
2021/12/27	1.4	44.07	0	0.00	44.15	1.4	7,488	0.02%
2021/12/24	1	44.40	1	44.30	44.25	0	7,594	0.00%
2021/12/23	4	44.20	10	44.35	44.30	-6	7,666	-0.08%
2021/12/22	2	44.00	18	44.00	43.90	-16	7,640	-0.21%
2021/12/21	6	43.85	10	43.80	43.75	-4	7,525	-0.05%
2021/12/20	0	0.00	4.1	43.60	43.40	-4.1	7,443	-0.06%
2021/12/17	0	0.00	0.1	43.35	42.95	-0.1	7,317	0.00%
2021/12/16	12.2	42.78	8	43.06	42.95	4.2	6,964	0.06%
2021/12/15	5	43.35	1	43.50	43.40	4	7,026	0.06%
2021/12/13	0	0.00	0.2	43.32	43.00	-0.2	7,641	0.00%
2021/12/10	0	0.00	3	43.35	43.45	-3	7,685	-0.04%
2021/12/09	1	43.50	0	0.00	43.50	1	7,821	0.01%
2021/12/08	0	0.00	2	43.50	43.50	-2	7,912	-0.03%
2021/12/07	0.1	43.25	0	0.00	43.25	0.1	7,889	0.00%
2021/12/06	2.3	43.02	0	0.00	43.15	2.3	7,900	0.03%
2021/12/03	3	42.65	2	42.85	42.75	1	7,906	0.01%
2021/12/02	1.1	42.16	1	42.15	42.40	0.1	7,916	0.00%
2021/12/01	8.1	42.24	0	0.00	42.35	8.1	7,893	0.10%
2021/11/30	4.5	42.30	1.1	42.67	42.00	3.4	7,801	0.04%
2021/11/29	4.1	42.25	4	42.14	42.45	0.1	7,648	0.00%
2021/11/26	7	42.19	2	42.33	42.25	5	7,690	0.07%
2021/11/25	49.7	42.57	127	42.67	42.35	-77.3	7,640	-1.01%	大賣/
2021/11/24	34.7	43.44	0	0.00	43.35	34.7	7,303	0.48%
2021/11/23	53	44.08	1	43.85	44.10	52	7,119	0.73%
2021/11/22	9	44.72	0	0.00	44.70	9	6,948	0.13%
2021/11/19	3	44.87	7	44.86	45.05	-4	6,982	-0.06%
2021/11/18	10	44.58	0	0.00	44.70	10	6,995	0.14%
2021/11/17	44	44.91	3	45.00	44.90	41	6,971	0.59%
2021/11/16	32	45.05	0	0.00	45.10	32	7,035	0.45%
2021/11/15	2.7	45.40	5	45.70	45.25	-2.3	7,160	-0.03%
2021/11/12	0	0.00	2	45.55	45.55	-2	7,296	-0.03%
2021/11/11	2	45.10	2	45.08	45.30	0	7,452	0.00%
2021/11/10	2.3	44.62	1.2	44.64	44.80	1	7,604	0.01%
2021/11/09	1.1	44.75	10	44.75	44.80	-8.9	7,684	-0.12%
2021/11/05	0	0.00	1	44.50	44.80	-1	7,880	-0.01%
2021/11/04	0	0.00	0.7	44.55	44.50	-0.7	7,989	-0.01%
2021/11/02	2	44.38	3	44.47	44.50	-1	8,560	-0.01%
2021/11/01	3.1	44.14	6	44.03	44.20	-2.9	9,889	-0.03%
2021/10/29	16.1	44.35	0	0.00	44.30	16.1	10,272	0.16%
2021/10/28	17	44.48	0	0.00	44.35	17	10,635	0.16%
2021/10/27	4	44.30	0	0.00	44.30	4	10,946	0.04%
2021/10/26	1	44.60	0	0.00	44.50	1	11,126	0.01%
2021/10/25	6	44.69	1	44.70	44.60	5	11,240	0.04%
2021/10/22	0	0.00	5	45.00	44.85	-5	11,524	-0.04%
2021/10/21	20	44.73	1	44.75	44.60	19	11,537	0.16%
2021/10/20	25	44.87	0	0.00	44.75	25	11,540	0.22%
2021/10/19	35	45.12	0	0.00	45.15	35	11,564	0.30%
2021/10/18	0	0.00	2	45.45	45.45	-2	11,571	-0.02%
2021/10/15	20	45.35	0	0.00	45.50	20	11,647	0.17%
2021/10/13	4	45.50	0	0.00	45.40	4	11,712	0.03%
2021/10/12	16	45.15	0.3	45.65	45.45	15.7	11,714	0.13%
2021/10/08	3	45.73	1	45.80	45.85	2	11,754	0.02%
2021/10/07	1	45.60	0	0.00	45.80	1	11,867	0.01%
2021/10/05	16	45.13	70	45.30	45.30	-54	11,992	-0.45%
2021/10/04	79	45.57	2	45.60	45.45	77	12,199	0.63%
2021/10/01	17	45.14	2	45.25	45.35	15	12,505	0.12%
2021/09/30	14	45.73	0	0.00	45.60	14	12,648	0.11%
2021/09/29	6	45.64	1	45.75	45.80	5	12,769	0.04%
2021/09/28	0	0.00	4	46.20	46.35	-4	12,739	-0.03%
2021/09/27	3.1	46.28	7	46.45	46.45	-3.9	12,777	-0.03%
2021/09/24	7.7	46.42	8	46.58	46.45	-0.3	12,781	0.00%
2021/09/23	1	46.25	5	45.97	46.15	-4	12,802	-0.03%
2021/09/22	4	45.20	64	45.47	45.60	-60	12,728	-0.47%
2021/09/17	43	45.31	7	45.21	45.00	36	12,631	0.29%
2021/09/16	3	46.38	4	46.20	46.50	-1	12,156	-0.01%
2021/09/15	5	46.22	0	0.00	46.35	5	12,235	0.04%
2021/09/14	24	46.23	8	46.47	46.50	16	12,364	0.13%
2021/09/13	0	0.00	10	45.78	45.90	-10	12,543	-0.08%
2021/09/10	1	44.80	0	0.00	44.95	1	12,540	0.01%
2021/09/09	19	44.30	0	0.00	44.35	19	12,815	0.15%
2021/09/08	11.1	44.69	0	0.00	44.75	11.1	12,843	0.09%
2021/09/07	1	45.00	2	44.90	45.15	-1	12,851	-0.01%
2021/09/06	21.1	44.73	0	0.00	44.90	21.1	12,856	0.16%
2021/09/03	7	45.11	0	0.00	45.10	7	12,872	0.05%
2021/09/02	6.1	45.12	0	0.00	44.85	6.1	12,909	0.05%
2021/09/01	0.3	45.35	2	45.13	45.65	-1.7	12,873	-0.01%
2021/08/31	4.6	44.64	0	0.00	44.90	4.6	12,807	0.04%
2021/08/30	0	0.00	1	44.65	44.70	-1	12,887	-0.01%
2021/08/27	0.2	44.00	1	44.25	44.20	-0.8	12,958	-0.01%
2021/08/26	2.3	43.97	0	0.00	43.65	2.3	13,077	0.02%
2021/08/25	1	44.10	1	44.10	43.95	0	13,179	0.00%
2021/08/24	0.4	44.00	10	43.80	43.80	-9.6	13,181	-0.07%
2021/08/20	2	43.05	11	43.38	43.00	-9	13,560	-0.07%
2021/08/19	23.2	43.58	0.3	43.85	43.35	22.9	13,576	0.17%
2021/08/18	2	43.73	0	0.00	44.10	2	13,481	0.01%
2021/08/17	29.2	43.97	0	0.00	43.75	29.2	13,358	0.22%
2021/08/16	9.3	45.12	5	44.66	44.60	4.3	13,185	0.03%
2021/08/13	1.2	45.58	1.1	45.57	45.60	0.1	13,220	0.00%
2021/08/12	5	45.68	0	0.00	45.75	5	13,236	0.04%
2021/08/11	3.1	45.55	40	45.43	45.60	-36.9	13,278	-0.28%
2021/08/10	21.2	45.52	0.1	45.75	45.55	21.1	13,322	0.16%
2021/08/09	16	45.50	5	45.75	45.85	11	13,401	0.08%
2021/08/06	32.1	46.11	6	46.20	46.05	26.1	13,317	0.20%
2021/08/05	76.4	46.32	2	46.45	46.35	74.4	13,269	0.56%
2021/08/04	46.1	51.93	78	51.97	51.90	-31.9	12,479	-0.26%
2021/08/03	23	51.85	4	52.08	52.10	19	12,408	0.15%
2021/08/02	20	51.61	5	51.70	51.80	15	12,169	0.12%
2021/07/30	11	51.97	0	0.00	51.80	11	11,948	0.09%
2021/07/29	4	52.13	0	0.00	52.40	4	11,920	0.03%
2021/07/28	19	52.02	15	52.29	52.10	4	11,887	0.03%
2021/07/27	0	0.00	48	53.01	53.00	-48	11,895	-0.40%
2021/07/26	7	53.29	86	53.50	53.10	-79	11,977	-0.66%
2021/07/23	1	52.40	3	52.70	52.80	-2	12,029	-0.02%
2021/07/22	6	52.13	1.1	52.22	52.20	4.9	12,113	0.04%
2021/07/21	1	52.60	3	52.37	52.50	-2	12,201	-0.02%
2021/07/20	1	52.00	0	0.00	52.00	1	12,290	0.01%
2021/07/19	1	52.20	45	52.44	52.50	-44	12,521	-0.35%
2021/07/16	0.2	52.00	31.1	51.90	52.00	-30.9	13,083	-0.24%
2021/07/15	20	51.91	11	51.95	51.90	9	13,526	0.07%
2021/07/14	1	52.30	0	0.00	52.50	1	13,811	0.01%
2021/07/13	8	52.41	2	52.65	52.60	6	13,914	0.04%
2021/07/12	4.2	52.76	10	52.80	52.70	-5.8	13,897	-0.04%
2021/07/09	13	52.84	1	52.90	52.80	12	14,021	0.09%
2021/07/08	9.6	52.61	254.2	52.80	53.00	-244.6	13,910	-1.76%	大賣/鉅額交易
2021/07/07	0	0.00	29	51.60	51.70	-29	13,787	-0.21%
2021/07/06	6	50.90	0	0.00	51.00	6	13,683	0.04%
2021/07/05	1	50.90	3.1	51.00	51.00	-2.1	13,593	-0.02%
2021/07/02	2	50.60	0	0.00	50.50	2	13,581	0.01%
2021/06/30	7	50.83	58	51.07	50.70	-51	13,613	-0.37%
2021/06/29	0	0.00	1	50.60	50.70	-1	13,670	-0.01%
2021/06/28	0	0.00	7	50.93	50.90	-7	13,734	-0.05%
2021/06/25	10	50.64	0.1	50.70	50.60	9.9	13,714	0.07%
2021/06/24	8	50.20	0	0.00	50.30	8	13,678	0.06%
2021/06/23	20	50.39	0	0.00	50.50	20	13,718	0.15%
2021/06/22	1	50.20	16	51.47	50.80	-15	13,538	-0.11%
2021/06/21	20.1	50.01	2	50.00	50.00	18.1	13,225	0.14%
2021/06/18	25	50.41	2	50.20	50.40	23	13,154	0.17%
2021/06/17	2	50.95	0	0.00	51.10	2	13,078	0.02%
2021/06/16	4	50.75	0	0.00	51.10	4	13,141	0.03%
2021/06/15	2	50.85	0	0.00	50.70	2	13,161	0.02%
2021/06/11	10	50.55	0	0.00	50.70	10	13,164	0.08%
2021/06/10	1	50.30	1	50.60	50.60	0	13,104	0.00%
2021/06/09	19	50.60	1	50.60	50.60	18	13,056	0.14%
2021/06/08	3	51.13	1	50.90	50.90	2	12,995	0.02%
2021/06/07	46	50.85	0	0.00	51.10	46	12,983	0.35%
2021/06/04	51	51.35	2	51.90	51.40	49	12,861	0.38%
2021/06/03	9	51.72	1	52.30	51.80	8	12,799	0.06%
2021/06/02	4	51.45	2.1	51.70	51.90	1.9	12,694	0.01%
2021/06/01	2.3	51.38	1	51.60	51.60	1.3	12,507	0.01%
2021/05/31	2	51.70	62	51.86	51.90	-60	12,498	-0.48%
2021/05/28	3	50.17	1	50.80	50.40	2	12,277	0.02%
2021/05/27	16	49.86	21	50.40	50.20	-5	12,195	-0.04%
2021/05/26	2.1	50.10	0	0.00	50.10	2.1	12,238	0.02%
2021/05/25	1	50.20	0	0.00	50.30	1	12,201	0.01%
2021/05/24	2	50.20	1	50.60	50.30	1	12,192	0.01%
2021/05/21	134	50.49	168	54.00	50.60	-34	12,257	-0.28%	大買/大賣/
2021/05/20	1	50.00	12	49.98	50.10	-11	12,231	-0.09%
2021/05/19	26	49.16	6	49.79	49.85	20	12,225	0.16%
2021/05/18	11	49.11	67	49.77	49.95	-56	12,155	-0.46%
2021/05/17	4	47.93	44	47.61	48.45	-40	12,062	-0.33%
2021/05/14	3	48.70	8.7	49.06	49.00	-5.7	11,864	-0.05%
2021/05/13	115	47.63	13	48.11	47.95	102	11,669	0.87%	大買/鉅額交易
2021/05/12	87	48.91	26	49.10	48.55	61	11,431	0.53%
2021/05/11	60	50.72	56	51.04	50.10	4	10,915	0.04%
2021/05/10	7	50.73	9	50.74	50.90	-2	10,572	-0.02%
2021/05/07	6	49.96	0	0.00	50.30	6	10,486	0.06%
2021/05/06	18	49.88	61.1	50.00	50.40	-43.1	10,473	-0.41%
2021/05/05	33	48.74	4	48.99	49.30	29	10,288	0.28%
2021/05/04	110	49.34	36	48.58	48.55	74	10,187	0.73%	大買/
2021/05/03	12	49.73	9	49.73	49.60	3	9,910	0.03%
2021/04/29	15	50.00	14	50.10	49.95	1	9,850	0.01%
2021/04/28	18.1	50.23	7	50.43	50.20	11.1	9,744	0.11%
2021/04/27	10	50.45	1	50.90	50.30	9	9,655	0.09%
2021/04/26	26	50.35	15	50.49	50.80	11	9,515	0.12%
2021/04/23	12	50.41	132	50.44	50.20	-120	9,403	-1.28%	大賣/鉅額交易
2021/04/22	68	52.89	39	53.07	51.60	29	9,290	0.31%
2021/04/21	38	51.71	21	52.30	52.20	17	8,729	0.19%
2021/04/20	42	51.73	28	50.77	50.70	14	8,278	0.17%
2021/04/19	5.2	49.58	19	49.61	50.00	-13.8	7,927	-0.17%
2021/04/16	34	48.77	3	48.78	48.95	31	7,718	0.40%
2021/04/15	32	48.41	20	48.76	48.30	12	7,601	0.16%
2021/04/14	14	47.39	16	47.40	47.40	-2	7,401	-0.03%
2021/04/13	25	47.27	27	47.48	47.35	-2	7,295	-0.03%
2021/04/12	2	46.85	1	46.70	46.80	1	7,099	0.01%
2021/04/09	34	46.74	0	0.00	46.70	34	6,989	0.49%
2021/04/08	14	46.84	0.1	46.95	46.90	13.9	6,896	0.20%
2021/04/07	4	46.89	0	0.00	47.00	4	6,870	0.06%
2021/04/06	7.2	46.96	0	0.00	47.10	7.2	6,824	0.11%
2021/04/01	13	47.16	0	0.00	47.10	13	6,725	0.19%
2021/03/31	0	0.00	12	47.53	47.80	-12	6,566	-0.18%
2021/03/30	6	46.70	2	46.60	46.80	4	6,465	0.06%
2021/03/29	9	46.75	11	46.70	46.80	-2	6,422	-0.03%
2021/03/26	176	46.43	7	46.48	46.50	169	6,376	2.65%	大買/鉅額交易
2021/03/25	18	45.85	0	0.00	46.00	18	6,283	0.29%
2021/03/24	10	45.75	1	45.80	45.90	9	6,329	0.14%
2021/03/22	52	45.61	1	45.65	45.80	51	6,406	0.80%
2021/03/19	15	44.03	0	0.00	44.40	15	6,194	0.24%
2021/03/18	0	0.00	12	44.60	44.35	-12	6,098	-0.20%
2021/03/17	0	0.00	16	44.03	44.00	-16	6,039	-0.27%
2021/03/16	4	43.65	23	43.90	44.05	-19	6,002	-0.32%
2021/03/15	0	0.00	6	44.03	43.75	-6	6,023	-0.10%
2021/03/12	0	0.00	1	44.00	43.90	-1	6,002	-0.02%
2021/03/11	5	43.96	10	44.00	43.90	-5	6,049	-0.08%
2021/03/10	0	0.00	16	43.91	43.75	-16	6,056	-0.26%
2021/03/09	5	43.70	77	43.89	43.90	-72	6,065	-1.19%
2021/03/08	20	43.44	40	43.48	43.45	-20	6,040	-0.33%
2021/03/05	10	43.00	1	43.15	43.15	9	5,986	0.15%
2021/03/04	20	42.83	1	42.70	43.20	19	6,171	0.31%
2021/03/03	0	0.00	3	43.15	43.10	-3	6,118	-0.05%
2021/03/02	1	43.10	0	0.00	42.50	1	6,027	0.02%
2021/02/26	3	42.55	13	42.55	42.65	-10	5,967	-0.17%
2021/02/25	24	43.30	1.1	43.24	43.30	22.9	5,802	0.39%
2021/02/23	2	42.60	0	0.00	43.00	2	5,737	0.03%
2021/02/22	0	0.00	32	42.64	42.75	-32	5,668	-0.56%
2021/02/19	11.7	41.18	2	41.48	41.80	9.7	5,502	0.18%
2021/02/17	19	41.34	0	0.00	41.15	19	5,481	0.35%
2021/02/05	3	40.80	0	0.00	40.90	3	5,433	0.06%
2021/02/04	2	40.75	0	0.00	40.70	2	5,499	0.04%
2021/02/03	10	40.80	5	40.80	41.05	5	5,632	0.09%
2021/01/29	6	40.28	0	0.00	40.00	6	5,625	0.11%
2021/01/28	6	40.21	22	40.60	40.35	-16	5,566	-0.29%
2021/01/27	7	40.58	0	0.00	40.50	7	5,512	0.13%
2021/01/26	3	40.68	3	40.52	40.55	0	5,524	0.00%
2021/01/25	2	40.65	0	0.00	40.85	2	5,507	0.04%
2021/01/22	4	40.61	0	0.00	40.75	4	5,522	0.07%
2021/01/21	3	41.28	0	0.00	41.05	3	5,465	0.05%
2021/01/20	12	41.41	8	41.29	41.45	4	5,505	0.07%
2021/01/19	1	42.05	5	42.00	42.15	-4	5,389	-0.07%
2021/01/18	3	41.48	0	0.00	41.85	3	5,371	0.06%
2021/01/15	10	41.87	0	0.00	41.80	10	5,318	0.19%
2021/01/14	9	42.63	0	0.00	42.55	9	5,250	0.17%
2021/01/13	6	42.85	8	42.85	42.90	-2	5,218	-0.04%
2021/01/12	0	0.00	9	42.93	42.90	-9	5,230	-0.17%
2021/01/11	5	43.09	0	0.00	43.25	5	5,241	0.10%
2021/01/08	10	43.25	4	43.31	43.45	6	5,264	0.11%
2021/01/07	0	0.00	3	43.53	43.25	-3	5,272	-0.06%
2021/01/06	0	0.00	1	42.90	43.15	-1	5,240	-0.02%
2021/01/04	30	43.10	0	0.00	43.00	30	5,242	0.57%
2020/12/31	20	43.35	10	43.30	43.20	10	5,242	0.19%
2020/12/28	5	42.95	0	0.00	43.05	5	5,247	0.10%
2020/12/25	2.5	42.66	3	42.70	42.70	-0.5	5,243	-0.01%
2020/12/24	2	42.33	0	0.00	42.30	2	5,243	0.04%
2020/12/23	12.3	42.37	0	0.00	42.25	12.3	5,206	0.24%
2020/12/22	4.3	42.74	0	0.00	42.70	4.3	5,163	0.08%
2020/12/21	2	42.85	1	43.10	43.05	1	5,223	0.02%
2020/12/18	11	42.79	5	42.85	42.50	6	5,168	0.12%
2020/12/17	35	42.80	0	0.00	42.80	35	5,127	0.68%
2020/12/16	5	43.15	1	43.80	43.85	4	5,058	0.08%
2020/12/14	17	42.88	0	0.00	42.80	17	5,079	0.33%
2020/12/11	2	43.23	0	0.00	43.10	2	5,063	0.04%
2020/12/04	0	0.00	0	43.95	43.95	0	5,006	0.00%
2020/12/02	3	43.27	1	43.70	43.25	2	4,938	0.04%
2020/12/01	1	43.35	0	0.00	43.30	1	4,945	0.02%
2020/11/30	10.1	43.61	0	0.00	43.30	10.1	5,032	0.20%
2020/11/27	15	43.90	0	0.00	44.10	15	4,964	0.30%
2020/11/26	1	43.85	3	43.95	44.00	-2	5,023	-0.04%
2020/11/25	15	43.72	0	0.00	43.70	15	5,101	0.29%
2020/11/24	7	43.80	0	0.00	43.75	7	5,153	0.14%
2020/11/23	0	0.00	1	44.15	44.15	-1	5,153	-0.02%
2020/11/20	0	0.00	5	44.00	44.10	-5	5,174	-0.10%
2020/11/19	13	44.11	3	44.25	44.25	10	5,208	0.19%
2020/11/18	0	0.00	1	44.55	44.50	-1	5,247	-0.02%
2020/11/16	0	0.00	6	43.96	43.95	-6	5,341	-0.11%
2020/11/12	0	0.00	2	43.55	43.70	-2	5,598	-0.04%
2020/11/11	14	43.01	2	42.60	43.65	12	5,728	0.21%
2020/11/09	9	41.92	5	42.20	42.00	4	5,654	0.07%
2020/11/06	1	41.70	0	0.00	41.85	1	5,732	0.02%
2020/11/05	1	41.95	0	0.00	42.00	1	5,762	0.02%
2020/11/03	2	41.95	2	42.05	42.00	0	5,862	0.00%
2020/11/02	0	0.00	39	41.69	41.75	-39	5,897	-0.66%
2020/10/28	0	0.00	2	41.65	41.90	-2	6,086	-0.03%
2020/10/22	2.1	41.55	0	0.00	41.45	2.1	6,588	0.03%
2020/10/21	0	0.00	7	41.21	41.00	-7	6,647	-0.11%
2020/10/16	1	40.60	0	0.00	40.55	1	7,492	0.01%
2020/10/15	0	0.00	1	40.55	40.40	-1	7,855	-0.01%
2020/10/14	2	40.45	0	0.00	40.30	2	8,023	0.02%
2020/10/12	2	40.70	0	0.00	40.70	2	8,301	0.02%
2020/10/08	3	40.97	0	0.00	41.10	3	8,409	0.04%
2020/10/06	0	0.00	1	41.65	41.80	-1	8,616	-0.01%
2020/09/30	2	41.65	0	0.00	41.50	2	8,892	0.02%
2020/09/28	0	0.00	1	41.40	41.40	-1	9,145	-0.01%
2020/09/25	1	40.65	0	0.00	40.80	1	9,246	0.01%
2020/09/24	0	0.00	2	40.70	40.20	-2	9,298	-0.02%
2020/09/23	1	41.15	15	41.18	41.30	-14	9,321	-0.15%
2020/09/22	3	41.70	0	0.00	41.50	3	9,410	0.03%
2020/09/18	0	0.00	15	42.62	42.70	-15	9,570	-0.16%
2020/09/15	9	42.55	0	0.00	42.70	9	9,731	0.09%
2020/09/08	5	42.55	0	0.00	42.35	5	10,239	0.05%
2020/09/03	3	41.90	0	0.00	41.75	3	10,357	0.03%
2020/09/02	15	42.05	1	41.50	41.60	14	10,356	0.14%
2020/09/01	0.4	42.20	0	42.20	42.00	0.4	10,269	0.00%
2020/08/31	1	42.95	6	42.60	42.50	-5	10,251	-0.05%
2020/08/28	0	0.00	10	42.35	42.45	-10	10,255	-0.10%
2020/08/27	5	42.65	0	0.00	42.65	5	10,311	0.05%
2020/08/26	3	42.88	0	0.00	42.85	3	10,358	0.03%
2020/08/25	6	43.54	0	0.00	43.35	6	10,359	0.06%
2020/08/24	1	43.40	0	0.00	43.30	1	10,380	0.01%
2020/08/21	10	42.75	2	43.03	43.40	8	10,375	0.08%
2020/08/20	25	42.69	13	41.90	42.25	12	10,332	0.12%
2020/08/19	2	43.60	0	0.00	43.15	2	10,235	0.02%
2020/08/18	2	43.20	11	43.16	43.30	-9	10,122	-0.09%
2020/08/17	4	42.55	0	0.00	42.50	4	9,938	0.04%
2020/08/14	5	41.40	20	41.63	41.50	-15	9,800	-0.15%
2020/08/13	0	0.00	3	41.30	41.10	-3	9,837	-0.03%
2020/08/11	1	40.95	1	41.00	40.95	0	9,856	0.00%
2020/08/10	5	41.20	2	41.08	41.20	3	9,901	0.03%
2020/08/07	11	41.05	4	41.23	41.05	7	9,923	0.07%
2020/08/06	2	41.18	2	41.18	41.05	0	9,862	0.00%
2020/08/05	9	40.74	17	40.87	40.85	-8	9,848	-0.08%
2020/08/04	4	40.46	1	40.05	40.45	3	9,789	0.03%
2020/08/03	10	40.00	0	0.00	40.00	10	9,814	0.10%
2020/07/31	3	39.97	1	40.00	39.95	2	9,749	0.02%
2020/07/30	3	39.72	0	0.00	40.00	3	9,681	0.03%
2020/07/29	23	39.66	0	0.00	39.65	23	9,649	0.24%
2020/07/28	3	40.18	2	40.30	39.80	1	9,557	0.01%
2020/07/27	18	40.74	2	41.18	40.70	16	9,504	0.17%
2020/07/24	3	41.83	8	42.05	41.85	-5	9,416	-0.05%
2020/07/23	30	42.05	0	0.00	41.90	30	9,392	0.32%
2020/07/22	21	46.31	0	0.00	46.30	21	8,867	0.24%
2020/07/21	6.2	46.09	10	46.23	46.45	-3.8	8,589	-0.04%
2020/07/20	20	45.50	1	45.60	45.50	19	8,305	0.23%
2020/07/17	3	45.33	0	0.00	45.30	3	8,183	0.04%
2020/07/16	9	45.56	0	0.00	45.40	9	8,127	0.11%
2020/07/15	0	0.00	3	46.77	46.40	-3	7,954	-0.04%
2020/07/14	0	0.00	1	46.65	46.50	-1	7,886	-0.01%
2020/07/13	0	0.00	16	46.58	46.40	-16	7,835	-0.20%
2020/07/10	2	46.50	2	46.35	46.30	0	7,797	0.00%
2020/07/09	1	46.25	8	46.41	46.05	-7	7,768	-0.09%
2020/07/08	2	45.95	2	45.90	45.80	0	7,614	0.00%
2020/07/07	1	45.55	6	45.89	45.75	-5	7,485	-0.07%
2020/07/06	2	45.48	5	45.47	45.60	-3	7,467	-0.04%
2020/07/03	1	45.00	2	44.98	45.00	-1	7,630	-0.01%
2020/07/02	0	0.00	10	44.55	44.50	-10	7,713	-0.13%
2020/07/01	0	0.00	20	44.31	44.10	-20	7,680	-0.26%
2020/06/29	5	43.36	0	0.00	43.25	5	7,673	0.07%
2020/06/24	1	43.45	0	0.00	43.45	1	7,611	0.01%
2020/06/23	1	43.20	17	43.30	43.25	-16	7,624	-0.21%
2020/06/22	2	43.45	0	0.00	43.20	2	7,638	0.03%
2020/06/19	5	43.02	2	43.75	43.45	3	7,656	0.04%
2020/06/18	3	43.23	0	0.00	43.35	3	7,514	0.04%
2020/06/17	2	43.38	0	0.00	43.40	2	7,581	0.03%
2020/06/16	1	43.70	0	0.00	43.90	1	7,626	0.01%
2020/06/15	4	43.74	0	0.00	43.60	4	7,802	0.05%
2020/06/12	5	43.75	35	43.85	44.05	-30	7,882	-0.38%
2020/06/11	2	44.55	0	0.00	44.15	2	8,061	0.02%
2020/06/10	0	0.00	1	44.55	44.80	-1	8,170	-0.01%
2020/06/08	0	0.00	1	45.15	45.15	-1	8,503	-0.01%
2020/06/05	0	0.00	1	45.20	45.20	-1	8,609	-0.01%
2020/06/04	3	44.93	0	0.00	44.70	3	8,734	0.03%
2020/06/02	1	44.30	0	0.00	44.40	1	8,730	0.01%
2020/06/01	0	0.00	9	44.18	44.10	-9	8,719	-0.10%
2020/05/28	2	43.70	15	43.70	43.25	-13	8,961	-0.15%
2020/05/27	1	44.10	0	0.00	43.70	1	9,102	0.01%
2020/05/26	0	0.00	1	44.20	44.20	-1	9,195	-0.01%
2020/05/25	2	43.50	0	0.00	43.90	2	9,344	0.02%
2020/05/22	0	0.00	1	43.80	43.90	-1	9,573	-0.01%
2020/05/21	2	43.63	6	43.96	44.00	-4	9,627	-0.04%
2020/05/19	1	43.95	4	43.85	44.05	-3	9,682	-0.03%
2020/05/18	5	42.96	0	0.00	43.60	5	9,637	0.05%
2020/05/15	1	43.70	0	0.00	43.95	1	9,604	0.01%
2020/05/13	3	44.02	1	44.00	43.95	2	9,613	0.02%
2020/05/12	6	44.15	30	44.48	44.20	-24	9,677	-0.25%
2020/05/11	4	44.63	20	44.55	44.50	-16	9,678	-0.17%
2020/05/08	1	44.05	2	44.10	44.00	-1	9,653	-0.01%
2020/05/07	0	0.00	1	43.50	43.60	-1	9,620	-0.01%
2020/05/06	1	43.65	5	43.70	43.45	-4	9,674	-0.04%
2020/05/05	0	0.00	21	43.57	43.80	-21	9,701	-0.22%
2020/05/04	26	43.01	3	42.98	43.05	23	9,786	0.24%
2020/04/30	21	43.88	8	43.88	43.90	13	9,867	0.13%
2020/04/29	1	42.80	53	42.65	42.95	-52	9,944	-0.52%
2020/04/28	57	42.23	0	0.00	42.05	57	10,132	0.56%
2020/04/27	1	42.30	1	42.55	42.25	0	10,494	0.00%
2020/04/22	2	41.58	1	41.80	41.55	1	10,401	0.01%
2020/04/20	3	43.33	0	0.00	43.35	3	10,376	0.03%
2020/04/17	0	0.00	2	43.50	43.50	-2	10,436	-0.02%
2020/04/16	0	0.00	1	43.55	43.25	-1	10,348	-0.01%
2020/04/15	0	0.00	2	42.93	43.35	-2	10,336	-0.02%
2020/04/14	0	0.00	10	42.10	42.70	-10	10,303	-0.10%
2020/04/10	0	0.00	1	41.80	42.15	-1	10,379	-0.01%
2020/04/09	1	41.80	1	42.00	42.00	0	10,474	0.00%
2020/04/08	0	0.00	2	40.65	42.00	-2	10,466	-0.02%
2020/04/07	12	39.45	0	0.00	39.90	12	10,282	0.12%
2020/04/01	7	38.92	0	0.00	38.60	7	10,306	0.07%
2020/03/31	0	0.00	0.9	39.40	39.40	-0.9	10,241	-0.01%
2020/03/30	0	0.00	0.3	39.45	39.10	-0.3	10,235	0.00%
2020/03/25	12	39.80	0	0.00	39.20	12	10,617	0.11%
2020/03/23	3	36.90	4	38.68	38.10	-1	10,554	-0.01%
2020/03/20	2	37.88	0	0.00	39.20	2	10,520	0.02%
2020/03/19	0	0.00	4	36.10	35.65	-4	10,417	-0.04%
2020/03/18	1	38.15	1	38.10	37.50	0	10,315	0.00%
2020/03/17	21	38.86	20	39.50	38.25	1	10,372	0.01%
2020/03/16	7	40.02	1	40.00	39.80	6	10,261	0.06%
2020/03/13	2	39.40	0	0.00	41.00	2	10,129	0.02%
2020/03/12	2	41.55	47	41.69	41.40	-45	9,965	-0.45%
2020/03/11	4	42.05	3	42.95	42.55	1	9,859	0.01%
2020/03/10	10	42.20	0	0.00	42.00	10	9,779	0.10%
2020/03/09	4	43.09	76	43.04	43.20	-72	9,659	-0.75%
2020/03/06	0	0.00	2	43.55	43.65	-2	9,687	-0.02%
2020/03/05	2	43.50	0	0.00	43.55	2	9,738	0.02%
2020/03/04	1	43.40	0	0.00	43.40	1	9,816	0.01%
2020/03/03	4	43.41	0	0.00	43.10	4	9,770	0.04%
2020/03/02	2	43.45	0	0.00	43.90	2	9,544	0.02%
2020/02/27	0	0.00	11	44.53	44.35	-11	9,596	-0.11%
2020/02/26	4	44.23	0	0.00	44.30	4	9,576	0.04%
2020/02/25	6	44.93	3.4	44.91	44.85	2.6	9,458	0.03%
2020/02/24	0	0.00	20	45.70	46.15	-20	9,339	-0.21%
2020/02/21	4	45.90	81	46.10	46.25	-77	9,573	-0.80%
2020/02/20	1	45.90	60	46.28	46.15	-59	9,598	-0.61%
2020/02/19	2	47.20	0	0.00	47.20	2	9,635	0.02%
2020/02/17	0	0.00	1	46.55	46.95	-1	9,952	-0.01%
2020/02/13	0	0.00	10	46.40	46.45	-10	9,912	-0.10%
2020/02/12	0	0.00	1	46.00	46.10	-1	9,876	-0.01%
2020/02/11	0	0.00	2	45.85	46.00	-2	9,850	-0.02%
2020/02/10	0	0.00	1	45.80	45.80	-1	9,865	-0.01%
2020/02/07	2	45.35	0	0.00	45.80	2	9,872	0.02%
2020/02/06	3	45.98	0	0.00	45.95	3	9,857	0.03%
2020/02/03	4	43.61	7	43.92	45.00	-3	9,719	-0.03%
2020/01/31	1	45.30	0	0.00	45.15	1	9,652	0.01%
2020/01/30	5	45.68	8	46.35	44.90	-3	9,480	-0.03%
2020/01/20	12	48.65	0	0.00	48.70	12	9,068	0.13%
2020/01/16	14	48.40	0	0.00	48.50	14	9,115	0.15%
2020/01/15	27	48.69	0	0.00	48.50	27	9,122	0.30%
2020/01/14	20	48.88	0	0.00	49.00	20	9,127	0.22%
2020/01/13	1	48.95	0	0.00	48.95	1	9,156	0.01%
2020/01/09	0	0.00	1.2	48.72	48.95	-1.2	9,330	-0.01%
2020/01/02	1	48.85	1	48.85	48.90	0	9,097	0.00%
2019/12/30	0	0.00	2	48.48	48.15	-2	8,980	-0.02%
2019/12/27	1	47.25	0	0.00	47.70	1	8,848	0.01%
2019/12/26	8	47.11	0	0.00	47.30	8	8,806	0.09%
2019/12/25	3	47.20	0.1	47.20	47.25	2.9	8,788	0.03%
2019/12/24	4	47.76	0	0.00	47.60	4	8,717	0.05%
2019/12/20	1	47.80	3	48.10	47.80	-2	8,446	-0.02%
2019/12/19	18	47.77	0	0.00	47.70	18	8,222	0.22%
2019/12/18	0	0.00	1	47.65	47.95	-1	8,241	-0.01%
2019/12/17	0	0.00	1	47.65	47.65	-1	8,245	-0.01%
2019/12/16	5	47.15	0	0.00	47.15	5	8,209	0.06%
2019/12/13	1	47.10	8	47.58	47.40	-7	8,195	-0.09%
2019/12/12	0	0.00	4	46.98	47.45	-4	8,048	-0.05%
2019/12/11	0	0.00	1	46.70	46.80	-1	7,924	-0.01%
2019/12/10	0	0.00	1	46.40	46.30	-1	7,826	-0.01%
2019/12/09	2	46.18	1	46.30	46.35	1	7,881	0.01%
2019/12/06	0	0.00	4	46.15	46.45	-4	7,852	-0.05%
2019/12/05	2	45.70	1	45.65	45.80	1	7,814	0.01%
2019/12/03	2	46.35	3	45.45	46.00	-1	7,806	-0.01%
2019/12/02	1	45.15	0	0.00	45.10	1	7,715	0.01%
2019/11/29	2	45.55	4	45.50	45.45	-2	7,722	-0.03%
2019/11/27	0	0.00	9	46.40	46.45	-9	7,795	-0.12%
2019/11/26	0	0.00	2	46.48	46.10	-2	7,779	-0.03%
2019/11/25	1	46.00	1	46.35	46.15	0	7,539	0.00%
2019/11/22	0	0.00	5	46.10	46.45	-5	7,549	-0.07%
2019/11/21	1	45.80	0	0.00	46.15	1	7,518	0.01%
2019/11/20	1	45.95	39	45.93	46.20	-38	7,419	-0.51%
2019/11/19	0	0.00	5	44.72	45.05	-5	7,151	-0.07%
2019/11/18	0	0.00	5	44.95	44.85	-5	7,071	-0.07%
2019/11/15	7	44.35	20	44.38	44.75	-13	6,977	-0.19%
2019/11/14	89	43.48	0	0.00	43.30	89	6,850	1.30%
2019/11/12	1	42.90	0	0.00	42.80	1	6,997	0.01%
2019/11/07	14	43.04	3	43.13	43.15	11	7,056	0.16%
2019/11/06	2	43.13	0	0.00	43.10	2	7,102	0.03%
2019/11/01	1	43.05	0	0.00	43.10	1	7,128	0.01%
2019/10/31	8	43.13	0	0.00	43.05	8	7,196	0.11%
2019/10/28	1	43.60	0.2	43.50	43.50	0.8	7,115	0.01%
2019/10/25	2	43.63	0	0.00	43.70	2	7,146	0.03%
2019/10/24	2	43.85	0	0.00	43.95	2	7,173	0.03%
2019/10/23	2	43.65	0	0.00	43.75	2	7,298	0.03%
2019/10/22	0	0.00	2	44.58	44.15	-2	7,586	-0.03%
2019/10/21	3	44.12	3	44.20	44.20	0	7,765	0.00%
2019/10/18	5	43.65	0	0.00	43.50	5	7,825	0.06%
2019/10/17	10	43.30	0	0.00	43.40	10	7,793	0.13%
2019/10/16	5	42.80	0	0.00	42.75	5	7,753	0.06%
2019/10/15	1	42.50	0	0.00	43.00	1	7,771	0.01%
2019/10/09	3	42.35	0	0.00	42.30	3	7,918	0.04%
2019/10/08	3	42.75	1	42.90	42.85	2	8,176	0.02%
2019/10/07	2	42.20	0	0.00	42.40	2	8,461	0.02%
2019/10/04	0	0.00	1	41.90	42.05	-1	8,578	-0.01%
2019/10/03	2	42.30	0	0.00	42.35	2	8,621	0.02%
2019/10/02	2	42.80	0	0.00	42.70	2	8,608	0.02%
2019/09/27	6	43.38	0	0.00	43.30	6	8,663	0.07%
2019/09/26	1	43.30	0	0.00	43.45	1	8,722	0.01%
2019/09/25	1	43.10	1	43.65	43.25	0	8,789	0.00%
2019/09/23	5	43.28	0	0.00	43.15	5	8,802	0.06%
2019/09/19	1	43.55	2	43.78	43.60	-1	8,840	-0.01%
2019/09/18	16	43.98	0	0.00	44.00	16	8,805	0.18%
2019/09/16	1	44.40	1	44.30	44.25	0	8,897	0.00%
2019/09/12	1	43.80	0	0.00	43.80	1	8,903	0.01%
2019/09/11	2	43.28	2	43.95	43.65	0	8,937	0.00%
2019/09/10	1	43.85	0	0.00	43.85	1	8,897	0.01%
2019/09/09	0	0.00	1	44.40	44.50	-1	8,836	-0.01%
2019/09/06	2	44.08	0	0.00	43.85	2	8,824	0.02%
2019/09/05	2	44.13	0.5	44.00	44.05	1.5	8,838	0.02%
2019/09/04	4	44.00	3	44.15	44.05	1	8,861	0.01%
2019/09/03	2	44.38	2	44.15	44.30	0	8,927	0.00%
2019/09/02	2	43.55	0	0.00	43.65	2	8,847	0.02%
2019/08/28	0	0.00	1	42.30	42.05	-1	8,832	-0.01%
2019/08/23	0	0.00	1	42.50	42.50	-1	9,011	-0.01%
2019/08/21	0	0.00	1	42.10	42.05	-1	9,188	-0.01%
2019/08/16	0	0.00	4	42.44	42.70	-4	9,224	-0.04%
2019/08/15	3	42.03	1	41.70	41.80	2	9,144	0.02%
2019/08/13	1	40.40	0	0.00	40.40	1	9,205	0.01%
2019/08/12	5	40.85	0	0.00	41.00	5	9,418	0.05%
2019/08/08	1	41.30	0	0.00	41.20	1	9,680	0.01%
2019/08/07	10	40.45	0	0.00	40.45	10	9,608	0.10%
2019/08/05	1	41.50	0	0.00	41.20	1	9,598	0.01%
2019/08/01	0	0.00	0.3	41.55	41.40	-0.3	9,485	0.00%
2019/07/31	0	0.00	2	42.10	41.80	-2	9,412	-0.02%
2019/07/29	1	42.05	0	0.00	42.15	1	9,330	0.01%
2019/07/26	0	0.00	10	42.55	42.25	-10	9,296	-0.11%
2019/07/25	26	42.26	0	0.00	42.10	26	9,293	0.28%
2019/07/24	25	43.01	0	0.00	42.90	25	9,150	0.27%
2019/07/23	2	46.18	33	46.62	46.80	-31	8,840	-0.35%
2019/07/22	3	46.30	149	46.32	46.35	-146	8,623	-1.69%	大賣/鉅額交易
2019/07/16	0	0.00	0.6	46.25	46.40	-0.6	8,514	-0.01%
2019/07/15	0	0.00	8	45.68	46.05	-8	8,419	-0.10%
2019/07/12	24	45.86	38	45.73	46.10	-14	8,407	-0.17%
2019/07/11	19	47.69	7	47.00	47.15	12	8,162	0.15%
2019/07/10	0	0.00	2	48.45	48.50	-2	7,895	-0.03%
2019/07/09	2	48.15	1	48.40	48.05	1	7,845	0.01%
2019/07/08	1	48.00	0	0.00	48.00	1	7,781	0.01%
2019/07/02	0	0.00	34	48.60	48.60	-34	7,954	-0.43%
2019/07/01	1	47.70	0	0.00	47.70	1	7,920	0.01%
2019/06/28	26	47.65	0	0.00	47.55	26	8,046	0.32%
2019/06/27	1	48.90	1	48.20	48.90	0	8,111	0.00%
2019/06/24	1	47.15	8	47.45	47.45	-7	8,370	-0.08%
2019/06/21	39	46.75	5	47.35	46.65	34	8,483	0.40%
2019/06/19	5	47.00	0	0.00	47.40	5	8,616	0.06%
2019/06/18	2	46.95	0	0.00	47.00	2	8,755	0.02%
2019/06/17	5	46.20	0	0.00	46.75	5	8,778	0.06%
2019/06/14	0	0.00	1	46.20	46.35	-1	8,916	-0.01%
2019/06/12	15	46.32	0	0.00	46.75	15	9,288	0.16%
2019/06/06	3	45.80	0	0.00	45.85	3	9,214	0.03%
2019/06/05	0	0.00	2	45.60	45.65	-2	9,188	-0.02%
2019/06/04	0	0.00	4	45.53	45.30	-4	9,153	-0.04%
2019/05/31	1	44.45	5	45.00	45.10	-4	9,022	-0.04%
2019/05/30	0	0.00	5	44.75	44.95	-5	8,920	-0.06%
2019/05/28	0	0.00	6	43.25	43.00	-6	8,848	-0.07%
2019/05/27	6	43.64	4	43.65	43.45	2	8,844	0.02%
2019/05/24	3	43.90	23	43.90	43.75	-20	8,963	-0.22%
2019/05/23	3	43.98	2	44.00	43.90	1	8,963	0.01%
2019/05/22	3	43.80	3	44.15	43.90	0	9,000	0.00%
2019/05/21	3	43.98	3	44.23	44.40	0	9,103	0.00%
2019/05/20	1	43.75	0	0.00	44.00	1	8,995	0.01%
2019/05/17	21	43.69	11	43.70	43.75	10	8,910	0.11%
2019/05/16	1	42.75	2	42.80	42.65	-1	8,716	-0.01%
2019/05/10	2	41.78	1	41.75	41.70	1	8,754	0.01%
2019/05/02	0	0.00	7	42.00	42.05	-7	9,095	-0.08%
2019/04/22	2	41.00	5.3	40.98	40.60	-3.3	9,219	-0.04%
2019/04/18	0	0.00	1	41.35	41.15	-1	9,356	-0.01%
2019/04/17	1	41.60	0	0.00	41.60	1	9,393	0.01%
2019/04/16	20	41.60	0	0.00	41.75	20	9,363	0.21%
2019/04/15	0	0.00	7	41.65	41.65	-7	9,403	-0.07%
2019/04/11	40	41.55	0	0.00	41.65	40	9,363	0.43%
2019/04/10	20	41.15	2	41.28	41.30	18	9,228	0.20%
2019/04/09	20	41.15	3	41.28	41.30	17	9,145	0.19%
2019/04/03	0	0.00	21	41.30	41.30	-21	9,000	-0.23%
2019/04/02	0	0.00	23	41.20	41.25	-23	8,939	-0.26%
2019/04/01	0	0.00	1	40.65	40.50	-1	8,800	-0.01%
2019/03/29	1	39.40	1	40.05	40.10	0	8,582	0.00%
2019/03/28	22	39.69	0	0.00	39.85	22	8,537	0.26%
2019/03/27	37	39.74	0	0.00	39.40	37	8,400	0.44%
2019/03/25	1	39.60	29	39.08	40.00	-28	8,302	-0.34%
2019/03/22	62	39.92	0	0.00	39.50	62	8,312	0.75%
2019/03/21	0	0.00	14	39.23	39.50	-14	8,244	-0.17%
2019/03/20	0	0.00	3	38.13	38.00	-3	8,073	-0.04%
2019/03/18	28	37.69	0	0.00	37.65	28	7,933	0.35%
2019/03/14	0	0.00	4	38.94	38.90	-4	7,436	-0.05%
2019/03/11	1	37.75	0	0.00	37.95	1	7,762	0.01%
2019/03/06	1	38.10	1	38.25	38.40	0	8,188	0.00%
2019/03/04	1	38.15	0	0.00	38.25	1	8,420	0.01%
2019/02/26	10	38.30	6	38.83	38.60	4	8,290	0.05%
2019/02/25	1	38.55	10	37.95	37.85	-9	8,173	-0.11%
2019/02/22	0	0.00	7	38.85	38.85	-7	8,063	-0.09%
2019/02/21	8	38.39	0	0.00	38.85	8	8,021	0.10%
2019/02/15	0	0.00	1	38.00	37.90	-1	7,906	-0.01%
2019/02/14	0	0.00	2	38.03	38.00	-2	7,890	-0.03%
2019/02/13	41	37.26	3	37.72	38.00	38	7,854	0.48%
2019/01/30	1	36.00	5.2	36.06	36.45	-4.2	7,672	-0.05%
2019/01/29	1	35.70	0	0.00	36.00	1	7,644	0.01%
2019/01/28	1	36.15	0	0.00	36.20	1	7,736	0.01%
2019/01/24	1	35.95	24	35.90	36.00	-23	7,945	-0.29%
2019/01/23	0	0.00	16	36.00	36.00	-16	8,101	-0.20%
2019/01/21	0	0.00	2	36.10	36.15	-2	8,631	-0.02%
2019/01/17	0	0.00	1	35.55	35.70	-1	8,937	-0.01%
2019/01/16	1	34.95	1	35.05	35.50	0	9,121	0.00%
2019/01/15	19	35.02	7	34.94	35.05	12	9,394	0.13%
2019/01/14	5	34.87	17	34.85	35.05	-12	9,407	-0.13%
2019/01/11	0	0.00	2	36.00	36.00	-2	9,493	-0.02%
2019/01/10	0	0.00	1	35.55	35.60	-1	9,389	-0.01%
2019/01/08	12	34.85	0	0.00	34.65	12	9,275	0.13%
2019/01/07	0	0.00	16	34.77	34.85	-16	9,327	-0.17%
2018/12/27	0	0.00	1	33.70	33.55	-1	9,866	-0.01%
2018/12/26	1	33.80	0	0.00	33.40	1	9,966	0.01%
2018/12/22	1	34.50	0	0.00	34.45	1	10,234	0.01%
2018/12/18	3	34.80	0	0.00	34.40	3	11,188	0.03%
2018/12/11	22	32.90	0	0.00	32.95	22	11,928	0.18%
2018/12/10	1	33.05	0	0.00	33.00	1	12,208	0.01%
2018/12/07	0	0.00	10	33.45	33.50	-10	12,491	-0.08%
2018/12/06	3	33.20	1	33.20	33.15	2	12,755	0.02%
2018/12/05	2	33.40	50	33.50	33.80	-48	13,258	-0.36%
2018/12/04	3	33.60	16	34.16	33.85	-13	13,328	-0.10%
2018/12/03	1	34.35	5	34.24	34.50	-4	13,054	-0.03%
2018/11/30	30	33.42	2	33.60	33.70	28	12,980	0.22%
2018/11/29	51	33.00	0	0.00	32.65	51	12,808	0.40%
2018/11/28	0	0.00	3	32.50	33.05	-3	12,834	-0.02%
2018/11/27	8	32.03	1	32.30	32.30	7	12,886	0.05%
2018/11/26	0	0.00	1	33.00	33.05	-1	12,862	-0.01%
2018/11/23	1	32.50	0	0.00	32.55	1	13,101	0.01%
2018/11/22	1	32.65	0	0.00	32.60	1	13,267	0.01%
2018/11/21	1	33.00	0	0.00	33.00	1	13,322	0.01%
2018/11/19	1.1	33.98	1	33.80	33.65	0.1	13,400	0.00%
2018/11/16	0	0.00	23	33.80	33.95	-23	13,464	-0.17%
2018/11/13	0.1	33.70	0	0.00	33.70	0.1	13,394	0.00%
2018/11/09	0.1	33.10	0	0.00	33.05	0.1	13,652	0.00%
2018/11/08	2	33.80	2	33.65	33.60	0	13,827	0.00%
2018/11/07	10	33.32	11	33.43	33.70	-1	14,194	-0.01%
2018/11/05	24	33.36	0	0.00	32.45	24	14,236	0.17%
2018/11/01	0	0.00	21	33.10	33.30	-21	14,199	-0.15%
2018/10/31	0	0.00	2	32.45	32.75	-2	14,010	-0.01%
2018/10/30	4	31.08	9	31.51	31.70	-5	13,873	-0.04%
2018/10/29	34	31.32	3	31.55	30.75	31	13,814	0.22%
2018/10/26	5	32.28	1	33.00	32.10	4	13,497	0.03%
2018/10/24	2	33.30	0	0.00	33.55	2	13,288	0.02%
2018/10/23	3	35.28	12	34.30	34.00	-9	13,176	-0.07%
2018/10/22	3	36.40	2	36.35	36.35	1	12,958	0.01%
2018/10/19	1	36.40	1	35.95	36.25	0	13,203	0.00%
2018/10/17	2	37.98	2	37.80	37.55	0	13,315	0.00%
2018/10/16	0	0.00	9	38.00	37.90	-9	13,290	-0.07%
2018/10/15	5	38.16	5	38.27	38.10	0	13,344	0.00%
2018/10/12	9	38.14	4	38.54	39.00	5	13,399	0.04%
2018/10/11	0	0.00	3	38.15	38.15	-3	13,503	-0.02%
2018/10/05	0	0.00	5	39.40	40.15	-5	13,094	-0.04%
2018/10/04	1	39.50	0	0.00	39.70	1	12,987	0.01%
2018/10/03	0	0.00	1	40.55	40.50	-1	12,898	-0.01%
2018/10/02	0	0.00	1	41.20	40.15	-1	13,007	-0.01%
2018/10/01	1	41.70	2	41.58	41.40	-1	12,975	-0.01%
2018/09/28	3	41.12	2	41.43	41.50	1	12,967	0.01%
2018/09/27	1	39.95	1	39.90	40.55	0	12,655	0.00%
2018/09/26	1	39.60	4	39.84	39.60	-3	12,455	-0.02%
2018/09/25	1	40.00	10	40.45	40.00	-9	12,385	-0.07%
2018/09/21	0	0.00	6	40.46	41.25	-6	12,178	-0.05%
2018/09/20	0	0.00	8	39.43	39.45	-8	11,855	-0.07%
2018/09/19	1	38.15	4	38.66	38.65	-3	11,684	-0.03%
2018/09/18	1	36.95	2	37.13	37.00	-1	11,452	-0.01%
2018/09/17	2	36.50	0	0.00	36.40	2	11,425	0.02%
2018/09/14	13	38.06	1	38.25	37.80	12	11,333	0.11%
2018/09/13	1	37.00	0	0.00	37.00	1	11,114	0.01%
2018/09/12	0	0.00	5	36.00	36.10	-5	10,921	-0.05%
2018/09/11	2	36.18	27	35.76	36.10	-25	10,759	-0.23%
2018/09/10	3	38.65	0	0.00	38.40	3	10,261	0.03%
2018/09/07	1	39.85	0	0.00	39.90	1	10,150	0.01%
2018/09/06	2	39.98	21	40.01	39.90	-19	10,134	-0.19%
2018/09/03	2	40.95	12	40.82	40.80	-10	9,914	-0.10%
2018/08/31	5	41.84	0	0.00	41.85	5	9,866	0.05%
2018/08/30	3	42.32	0	0.00	41.95	3	9,720	0.03%
2018/08/29	0	0.00	1	45.50	45.40	-1	9,464	-0.01%
2018/08/28	0	0.00	6.4	45.22	44.85	-6.4	9,363	-0.07%
2018/08/27	0	0.00	1	45.40	45.50	-1	9,384	-0.01%
2018/08/23	1	44.45	0	0.00	44.50	1	9,581	0.01%
2018/08/21	10	44.55	1	44.90	44.85	9	9,568	0.09%
2018/08/17	0	0.00	1	44.50	44.25	-1	9,440	-0.01%
2018/08/15	10	43.27	0	0.00	43.50	10	9,180	0.11%
2018/08/14	0	0.00	4	42.90	44.10	-4	9,033	-0.04%
2018/08/13	0	0.00	0.1	41.80	42.10	-0.1	8,677	0.00%
2018/08/02	1	40.80	0	0.00	41.00	1	8,874	0.01%
2018/08/01	0	0.00	10	41.40	41.40	-10	8,858	-0.11%
2018/07/31	0	0.00	1	40.85	40.80	-1	8,793	-0.01%
2018/07/30	0	0.00	6	41.50	41.50	-6	8,829	-0.07%
2018/07/27	0	0.00	1	40.65	40.60	-1	8,790	-0.01%
2018/07/26	4	40.98	8.4	41.17	41.75	-4.4	8,832	-0.05%
2018/07/25	1	40.00	6	40.08	39.55	-5	8,732	-0.06%
2018/07/24	0	0.00	8	39.34	39.70	-8	8,702	-0.09%
2018/07/20	1	37.30	0	0.00	38.00	1	8,755	0.01%
2018/07/18	0	0.00	3	36.43	36.80	-3	8,828	-0.03%
2018/07/17	0	0.00	2	35.20	35.60	-2	8,739	-0.02%
2018/07/16	2	35.95	2	36.10	35.55	0	8,813	0.00%
2018/07/13	0	0.00	3	35.90	36.00	-3	8,912	-0.03%
2018/07/10	0	0.00	8	35.86	36.10	-8	8,773	-0.09%
2018/07/09	0	0.00	5	35.00	35.25	-5	8,605	-0.06%
2018/07/06	5	34.35	4	34.18	34.20	1	8,492	0.01%
2018/07/04	0	0.00	4	34.53	34.65	-4	8,404	-0.05%
2018/07/03	0	0.00	6	34.51	34.50	-6	8,446	-0.07%
2018/07/02	0	0.00	5	34.04	34.00	-5	8,281	-0.06%
2018/06/26	0	0.00	7	33.10	33.20	-7	7,883	-0.09%
2018/06/25	4	32.80	0	0.00	32.75	4	7,756	0.05%
2018/06/22	1	32.60	3	33.63	33.70	-2	7,675	-0.03%
2018/06/21	3	32.63	6	33.21	33.25	-3	7,549	-0.04%
2018/06/20	5	33.00	1	32.90	33.10	4	7,454	0.05%
2018/06/19	5	32.69	1	33.20	32.65	4	7,326	0.05%
2018/06/12	0	0.00	10	33.70	33.60	-10	7,165	-0.14%
2018/06/11	1	33.90	0	0.00	33.65	1	7,095	0.01%
2018/06/08	3	33.67	10	33.80	33.85	-7	7,124	-0.10%
2018/06/06	1	33.75	0	0.00	34.10	1	7,263	0.01%
2018/06/05	0	0.00	2.5	33.95	34.30	-2.5	7,277	-0.03%
2018/06/04	0	0.00	5	34.28	34.65	-5	7,259	-0.07%
2018/05/31	5	32.52	2	33.00	33.05	3	7,103	0.04%
2018/05/30	1	32.50	1	32.50	32.80	0	6,771	0.00%
2018/05/29	3	33.00	0	0.00	32.85	3	6,702	0.04%
2018/05/25	2	33.53	0	0.00	33.55	2	6,710	0.03%
2018/05/24	2	33.68	0	33.85	33.85	2	6,729	0.03%
2018/05/23	1	33.50	0	33.65	33.65	1	6,696	0.01%
2018/05/22	5	34.60	1	35.00	34.30	4	6,622	0.06%
2018/05/21	3	35.10	3	35.50	35.25	0	6,581	0.00%
2018/05/18	2	34.60	12	34.97	35.05	-10	6,508	-0.15%
2018/05/17	0	0.00	6	34.16	34.10	-6	6,387	-0.09%
2018/05/16	2	33.63	3	34.15	33.75	-1	6,223	-0.02%
2018/05/14	2	33.35	3	33.53	33.95	-1	6,106	-0.02%
2018/05/10	0	0.00	4	32.99	33.00	-4	6,005	-0.07%
2018/05/09	0	0.00	9	32.54	32.40	-9	5,826	-0.15%
2018/05/08	5	32.29	1	32.25	32.40	4	5,741	0.07%
2018/05/07	0	0.00	3	31.85	31.50	-3	5,623	-0.05%
2018/05/04	0	0.00	2	31.55	31.65	-2	5,489	-0.04%
2018/05/03	10	31.46	5	31.55	31.00	5	5,440	0.09%
2018/05/02	5	32.31	10.1	32.17	32.05	-5.1	5,299	-0.10%
2018/04/30	3	32.27	12	31.78	31.75	-9	5,080	-0.18%
2018/04/27	8	31.75	2	31.70	31.75	6	4,954	0.12%
2018/04/26	7	31.40	3	31.60	31.30	4	4,875	0.08%
2018/04/24	0	0.00	11	31.59	30.90	-11	4,645	-0.24%
2018/04/23	1	30.95	10	30.81	30.95	-9	4,479	-0.20%
2018/04/20	1	30.65	3	30.40	30.40	-2	4,408	-0.05%
2018/04/19	0	0.00	20	30.12	30.15	-20	4,378	-0.46%
2018/04/17	2	28.80	1	28.95	29.15	1	4,558	0.02%
2018/04/16	0	0.00	1	29.20	29.25	-1	4,612	-0.02%
2018/04/13	10	29.10	2.4	29.17	29.15	7.6	4,755	0.16%
2018/04/12	0	0.00	2	29.18	29.10	-2	4,922	-0.04%
2018/04/11	1	29.35	3	29.35	29.40	-2	5,031	-0.04%
2018/04/10	8	29.06	0	0.00	29.45	8	5,115	0.16%
2018/04/09	5	29.40	3	29.30	29.45	2	5,159	0.04%
2018/04/03	3	28.20	0	0.00	28.25	3	5,117	0.06%
2018/03/31	1	28.55	0	0.00	28.55	1	5,254	0.02%
2018/03/29	2	28.10	0	0.00	28.10	2	5,283	0.04%
2018/03/26	1	28.50	0	0.00	28.55	1	5,352	0.02%
2018/03/22	1	29.30	0	0.00	29.30	1	5,431	0.02%
2018/03/21	1	29.15	0	0.00	29.25	1	5,459	0.02%
2018/03/19	1	29.05	0	0.00	29.20	1	5,583	0.02%
2018/03/16	2	29.13	1	29.00	29.10	1	5,608	0.02%
2018/03/14	0	0.00	100	29.17	29.50	-100	5,498	-1.82%
2018/03/12	1	29.40	4	29.26	29.60	-3	5,416	-0.06%
2018/03/09	1	27.86	0	0.00	28.15	1	5,561	0.02%
2018/03/08	0	0.00	5	27.70	27.45	-5	5,519	-0.09%
2018/03/05	0	0.00	20	28.00	27.90	-20	5,528	-0.36%
2018/03/01	1	27.80	0	0.00	28.20	1	5,477	0.02%
2018/02/27	2	28.05	0	0.00	28.40	2	5,431	0.04%
2018/02/23	101	28.40	2	28.30	28.40	99	5,287	1.87%	大買/
2018/02/21	0	0.00	2	28.35	28.35	-2	5,291	-0.04%
2018/02/12	2	27.30	4	27.28	27.25	-2	5,259	-0.04%
2018/02/09	0.4	27.70	0	0.00	27.10	0.4	5,226	0.01%
2018/02/08	0	0.00	2	27.70	27.70	-2	5,165	-0.04%
2018/02/07	2	27.75	5	27.98	27.40	-3	5,167	-0.06%
2018/02/06	6	27.39	2.3	28.02	27.20	3.7	5,066	0.07%
2018/02/05	6	29.16	31	29.11	29.10	-25	4,885	-0.51%
2018/02/02	15	29.54	0	0.00	29.50	15	4,830	0.31%
2018/02/01	1	30.00	0	0.00	30.00	1	4,801	0.02%
2018/01/31	2	29.85	50	30.20	30.05	-48	4,782	-1.00%
2018/01/30	53	29.82	0	0.00	29.75	53	4,706	1.13%
2018/01/29	5	30.00	0	0.00	30.15	5	4,672	0.11%
2018/01/26	10	30.30	0	0.00	30.30	10	4,648	0.22%
2018/01/22	1	29.80	0	30.20	30.25	1	4,503	0.02%
2018/01/19	0	0.00	1	30.50	30.50	-1	4,432	-0.02%
2018/01/18	2	30.70	100	30.85	30.75	-98	4,385	-2.23%
2018/01/17	1	30.30	11	30.67	30.90	-10	4,345	-0.23%
2018/01/16	1	30.30	1	30.40	30.45	0	4,225	0.00%
2018/01/15	2	30.28	4	30.33	30.40	-2	4,140	-0.05%
2018/01/12	5	29.98	1	30.30	30.00	4	4,067	0.10%
2018/01/11	24	29.51	0	0.00	29.40	24	3,921	0.61%
2018/01/10	102	30.50	0	0.00	30.50	102	3,737	2.73%	大買/鉅額交易
2018/01/09	3	30.40	6	30.54	30.40	-3	3,655	-0.08%
2018/01/08	0	0.00	13	30.13	30.30	-13	3,520	-0.37%
2018/01/05	6	29.35	6	29.18	29.35	0	3,339	0.00%
2018/01/04	0	0.00	22	28.79	28.60	-22	3,220	-0.68%
2018/01/03	4	28.15	0	0.00	28.40	4	3,145	0.13%
2018/01/02	4	28.13	1	28.25	28.20	3	3,041	0.10%