亞泥 (1102)-元大-西門券商分點個股進出

台股 » 個股 » 亞泥 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

亞泥

(1102)

可現股當沖

股價
41.80
漲跌
▲0.15
漲幅
+0.36%
成交量
5,255張
產業
上市水泥類股
1238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－元大-西門券商分點個股進出

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-西門券商分點個股進出
元大-西門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
2024/06/13	0.3	41.90	0	0.00	41.65	0.3	6,780	0.00%
2024/06/06	0	0.00	1	40.85	40.60	-1	6,802	-0.01%
2024/06/04	30	41.60	0	0.00	41.20	30	6,668	0.45%
2024/05/31	0.2	41.95	0.6	41.66	41.55	-0.4	6,603	-0.01%
2024/05/29	110	42.95	2	42.90	42.80	108	6,264	1.72%	大買/鉅額交易
2024/05/28	0	0.00	1	43.65	43.70	-1	6,102	-0.02%
2024/05/27	0.1	44.00	0.4	43.58	43.60	-0.4	6,127	-0.01%
2024/05/24	0	0.00	1	44.05	44.00	-1	6,083	-0.02%
2024/05/23	0	0.00	1	43.90	43.95	-1	6,036	-0.02%
2024/05/21	0	0.00	3	44.60	44.60	-3	5,902	-0.05%
2024/05/20	0.2	45.35	1.7	45.35	45.45	-1.5	5,821	-0.03%
2024/05/17	0.2	44.70	2	44.88	44.60	-1.8	5,735	-0.03%
2024/05/16	3	45.50	1.2	45.60	45.75	1.8	5,597	0.03%
2024/05/15	0	0.00	3	45.87	45.60	-3	5,397	-0.06%
2024/05/14	0	0.00	5.3	45.55	45.60	-5.3	5,340	-0.10%
2024/05/13	1	45.80	3.5	45.49	45.80	-2.5	5,256	-0.05%
2024/05/10	1	45.96	3	44.65	46.00	-2	5,076	-0.04%
2024/05/09	0.4	43.40	2	43.65	43.45	-1.7	4,714	-0.03%
2024/05/08	1	43.80	2	43.95	43.90	-1	4,665	-0.02%
2024/05/07	7	44.07	2.4	44.10	44.20	4.6	4,625	0.10%
2024/05/06	2	44.23	6	44.29	44.50	-4	4,514	-0.09%
2024/05/03	0	0.00	2	44.10	43.95	-2	4,357	-0.05%
2024/04/26	0	0.00	2	43.00	42.75	-2	3,985	-0.05%
2024/04/24	3	42.85	0	0.00	42.45	3	3,984	0.08%
2024/04/23	0	0.00	6	42.87	42.90	-6	4,026	-0.15%
2024/04/22	20	42.40	54	42.44	42.70	-34	4,025	-0.84%
2024/04/18	0	0.00	7.1	42.00	42.15	-7.1	3,849	-0.18%
2024/04/17	0.3	41.40	0	0.00	41.45	0.3	3,810	0.01%
2024/04/10	0	0.00	2	42.50	42.50	-2	3,572	-0.06%
2024/04/09	1	41.85	0	0.00	42.00	1	3,578	0.03%
2024/04/08	0	0.00	40.7	41.77	41.75	-40.7	3,611	-1.13%
2024/04/03	1	41.35	1	41.15	41.15	0	3,582	0.00%
2024/04/02	1	41.05	0	0.00	41.10	1	3,547	0.03%
2024/03/29	0	0.00	0.2	41.15	41.30	-0.2	3,616	-0.01%
2024/03/28	1	40.95	0	0.00	40.95	1	3,643	0.03%
2024/03/27	1	41.15	1	41.15	41.20	0	3,834	0.00%
2024/03/25	0	0.00	2	41.25	41.30	-2	4,416	-0.05%
2024/03/22	1	41.30	0	0.00	41.25	1	4,778	0.02%
2024/03/20	1	40.60	0	0.00	40.70	1	5,232	0.02%
2024/03/14	42.1	41.04	6	40.92	41.15	36.1	5,220	0.69%
2024/03/13	0	40.35	7	40.45	40.35	-7	5,166	-0.14%
2024/03/12	10.1	40.40	2	40.50	40.60	8.1	5,123	0.16%
2024/03/08	4	40.35	1	40.35	40.40	3	5,175	0.06%
2024/03/07	0.1	40.10	0	0.00	40.35	0.1	5,207	0.00%
2024/03/05	0.2	40.10	0	0.00	40.05	0.2	5,238	0.00%
2024/03/04	1.2	40.01	0	0.00	40.05	1.2	5,249	0.02%
2024/02/29	0	0.00	1	40.25	40.45	-1	5,327	-0.02%
2024/02/23	0.2	40.30	0	0.00	40.20	0.2	5,314	0.00%
2024/02/22	0	0.00	5	40.15	40.40	-5	5,391	-0.09%
2024/02/20	0.1	40.15	0	0.00	40.20	0.1	5,500	0.00%
2024/02/16	0.1	39.50	1	39.45	39.60	-0.9	5,773	-0.02%
2024/02/15	2	39.28	0	0.00	39.20	2	5,825	0.03%
2024/02/05	3	39.70	0	0.00	39.45	3	5,791	0.05%
2024/02/01	1	39.90	0	0.00	40.05	1	5,808	0.02%
2024/01/31	5	39.79	0	0.00	39.75	5	5,811	0.09%
2024/01/30	0.1	39.80	0	0.00	39.80	0.1	5,813	0.00%
2024/01/25	0	0.00	1	39.80	40.00	-1	5,901	-0.02%
2024/01/24	0.2	40.05	3	39.85	39.90	-2.9	5,916	-0.05%
2024/01/23	18	39.55	0	0.00	39.75	18	5,964	0.30%
2024/01/19	8	39.31	0	0.00	39.40	8	6,031	0.13%
2024/01/17	1.1	39.75	3	39.65	39.35	-1.9	6,033	-0.03%
2024/01/16	3	40.07	0	0.00	39.95	3	5,978	0.05%
2024/01/03	0.1	40.85	0	0.00	40.65	0.1	6,606	0.00%
2023/12/28	0.1	41.30	0	0.00	41.25	0.1	6,531	0.00%
2023/12/27	0	0.00	10	41.04	41.10	-10	6,539	-0.15%
2023/12/25	1	40.60	0	0.00	40.75	1	6,540	0.02%
2023/12/22	4	40.49	3	40.35	40.25	1	6,520	0.02%
2023/12/21	2	40.50	0	40.55	40.30	2	6,334	0.03%
2023/12/15	0.6	42.40	0	42.40	42.25	0.5	5,127	0.01%
2023/12/13	0	0.00	3	42.25	42.25	-3	4,772	-0.06%
2023/12/12	0	0.00	2	42.10	42.15	-2	4,768	-0.04%
2023/12/06	0.1	41.80	0	0.00	41.70	0.1	4,730	0.00%
2023/12/05	0	0.00	0.1	41.80	41.60	-0.1	4,736	0.00%
2023/12/01	4	41.71	0	0.00	41.55	4	4,689	0.09%
2023/11/30	0	41.75	3	41.75	41.70	-3	4,668	-0.06%
2023/11/27	0	0.00	0	41.85	41.80	0	4,574	0.00%
2023/11/22	0	0.00	0	41.60	41.60	0	4,626	0.00%
2023/11/20	2	41.40	0	0.00	41.35	2	4,602	0.04%
2023/11/17	1	41.55	0	0.00	41.45	1	4,557	0.02%
2023/11/16	0.1	41.35	3	41.60	41.50	-2.9	4,510	-0.06%
2023/11/15	0	0.00	1	41.00	41.05	-1	4,431	-0.02%
2023/11/10	0.1	40.45	4	40.38	40.35	-3.9	4,326	-0.09%
2023/11/09	1	40.40	0	0.00	40.40	1	4,383	0.02%
2023/11/06	0.1	40.40	1	40.45	40.40	-0.9	4,451	-0.02%
2023/11/02	0	0.00	0	40.16	40.00	0	4,497	0.00%
2023/10/31	0	40.00	0	40.00	40.00	0	4,651	0.00%
2023/10/30	1	39.70	0	40.05	40.10	1	4,675	0.02%
2023/10/27	0	0.00	0	39.40	39.40	0	4,669	0.00%
2023/10/26	0	0.00	0	39.20	39.10	0	4,743	0.00%
2023/10/25	0.1	39.35	0	0.00	38.95	0.1	4,777	0.00%
2023/10/19	0	39.30	0	0.00	39.15	0	5,489	0.00%
2023/10/18	1	39.40	0	0.00	39.05	1	5,756	0.02%
2023/10/13	2	40.45	1	40.55	40.60	1	6,512	0.02%
2023/10/11	0	0.00	1	40.20	40.35	-1	6,565	-0.02%
2023/10/05	0	0.00	10	39.20	39.35	-10	6,550	-0.15%
2023/10/04	0.1	39.10	0	0.00	39.10	0.1	6,544	0.00%
2023/10/03	12	39.50	0	0.00	39.40	12	6,524	0.18%
2023/10/02	0.1	39.55	0	0.00	39.50	0.1	6,557	0.00%
2023/09/28	1	39.85	0	0.00	39.75	1	6,572	0.02%
2023/09/22	0	0.00	0.1	39.80	39.65	-0.1	6,620	0.00%
2023/09/21	1.4	39.86	1	39.75	39.65	0.4	6,649	0.01%
2023/09/19	0.1	40.40	0	0.00	40.30	0.1	6,627	0.00%
2023/09/18	0.2	40.33	0	0.00	40.35	0.2	6,711	0.00%
2023/09/15	0	40.30	1	40.35	40.45	-1	6,752	-0.01%
2023/09/08	0	0.00	0.1	39.60	39.55	-0.1	6,889	0.00%
2023/09/07	1.1	39.51	0	0.00	39.60	1.1	6,918	0.02%
2023/09/06	3	39.83	0	0.00	39.95	3	6,878	0.04%
2023/09/01	0	0.00	0.1	40.10	40.30	-0.1	6,924	0.00%
2023/08/31	0.1	40.20	3	39.95	39.90	-3	6,904	-0.04%
2023/08/30	0.2	40.15	0	0.00	40.20	0.2	6,858	0.00%
2023/08/29	0	40.10	0	0.00	40.10	0	6,852	0.00%
2023/08/28	3	39.90	0	0.00	40.00	3	6,858	0.04%
2023/08/25	0	39.80	0	0.00	39.60	0	6,877	0.00%
2023/08/24	0	39.85	1	39.65	39.85	-1	6,873	-0.01%
2023/08/23	0.2	39.77	0	0.00	39.80	0.2	6,882	0.00%
2023/08/22	0	39.50	0	0.00	39.50	0	6,913	0.00%
2023/08/18	1	38.90	0	0.00	39.10	1	6,956	0.01%
2023/08/17	0.1	39.35	2	38.80	39.30	-1.9	6,973	-0.03%
2023/08/16	1	39.40	0	39.46	39.25	1	6,944	0.01%
2023/08/15	2	39.93	0	0.00	39.80	2	6,924	0.03%
2023/08/14	1	40.00	1	39.95	40.45	0	6,912	0.00%
2023/08/10	1	39.85	0	0.00	40.00	1	6,895	0.01%
2023/08/09	1.1	39.99	1	40.00	40.20	0.1	6,878	0.00%
2023/08/08	0.1	40.30	1.1	40.17	40.30	-1	6,845	-0.01%
2023/08/07	0	40.40	0	0.00	40.55	0	6,803	0.00%
2023/08/04	0	0.00	0	40.25	40.55	0	6,777	0.00%
2023/08/02	1	39.70	0	0.00	39.75	1	6,645	0.02%
2023/08/01	1	40.00	0	0.00	40.00	1	6,630	0.02%
2023/07/31	0	0.00	0.2	40.30	40.30	-0.2	6,594	0.00%
2023/07/28	0	0.00	1	40.05	40.10	-1	6,533	-0.02%
2023/07/27	1	39.85	0.1	40.20	40.00	1	6,457	0.01%
2023/07/26	2	39.20	0	0.00	40.10	2	6,364	0.03%
2023/07/25	13	38.73	60	38.71	39.00	-47	6,194	-0.76%
2023/07/24	11	38.49	0	0.00	38.20	11	5,957	0.18%
2023/07/21	5	39.86	0	0.00	39.15	5	5,687	0.09%
2023/07/20	12.4	40.78	0	0.00	40.50	12.4	5,406	0.23%
2023/07/19	1	43.85	13.1	44.51	44.80	-12.1	4,905	-0.25%
2023/07/14	4	43.76	0	0.00	43.90	4	4,331	0.09%
2023/07/13	0	44.00	0	0.00	43.80	0	4,278	0.00%
2023/07/12	2	43.95	1	43.90	43.95	1	4,234	0.02%
2023/07/11	0	44.00	0.2	43.90	43.90	-0.2	4,244	0.00%
2023/07/04	0	0.00	1.1	44.70	44.60	-1.1	4,168	-0.03%
2023/07/03	1	44.60	0	44.72	44.60	1	4,158	0.02%
2023/06/29	0	0.00	1	44.68	44.65	-1	4,155	-0.02%
2023/06/28	1	44.50	0.1	44.55	44.60	0.9	4,159	0.02%
2023/06/27	0.3	44.46	0	0.00	44.30	0.3	4,159	0.01%
2023/06/26	0.2	44.55	0.1	44.60	44.60	0.1	4,172	0.00%
2023/06/21	0.1	44.15	9	44.13	44.20	-8.9	4,105	-0.22%
2023/06/20	0	44.25	0	44.25	44.10	0	4,077	0.00%
2023/06/19	0	44.00	0	0.00	44.05	0	4,050	0.00%
2023/06/14	0	0.00	1	44.05	44.00	-1	4,073	-0.02%
2023/06/13	1	44.05	0	0.00	44.00	1	4,061	0.02%
2023/06/12	0	0.00	0	44.65	44.35	0	4,045	0.00%
2023/06/09	0	44.70	0	0.00	44.60	0	4,078	0.00%
2023/06/08	0	0.00	1	44.55	44.65	-1	4,129	-0.02%
2023/06/07	1	44.50	0	0.00	44.40	1	4,153	0.02%
2023/06/05	1	44.50	4.1	44.38	44.55	-3.1	4,293	-0.07%
2023/06/01	0.1	44.15	0	0.00	44.05	0.1	4,302	0.00%
2023/05/30	0.1	44.10	1	44.10	44.05	-1	4,255	-0.02%
2023/05/29	1	44.03	0	0.00	43.85	1	4,269	0.02%
2023/05/26	0	44.15	0	0.00	43.90	0	4,300	0.00%
2023/05/25	0	0.00	1	44.20	44.00	-1	4,313	-0.02%
2023/05/24	0	44.20	0	0.00	44.35	0	4,282	0.00%
2023/05/22	2	44.40	1	44.50	44.50	1	4,325	0.02%
2023/05/19	0.8	44.35	5	44.43	44.50	-4.2	4,313	-0.10%
2023/05/18	2.2	44.28	1	44.30	44.30	1.2	4,283	0.03%
2023/05/17	0.9	44.37	0	0.00	44.35	0.9	4,286	0.02%
2023/05/16	0	0.00	1	44.25	44.35	-1	4,253	-0.02%
2023/05/15	0.1	44.00	1	44.15	44.25	-0.9	4,280	-0.02%
2023/05/10	2	43.90	0	0.00	44.15	2	4,282	0.05%
2023/05/08	0	44.40	0	44.45	44.50	0	4,277	0.00%
2023/05/03	1.2	44.12	0.1	44.15	44.15	1.1	4,269	0.03%
2023/05/02	0.5	44.15	0	0.00	44.25	0.5	4,341	0.01%
2023/04/26	0	43.85	0	0.00	43.95	0	4,487	0.00%
2023/04/25	0	43.90	0	44.20	43.95	0	4,484	0.00%
2023/04/24	0.1	43.90	0	0.00	43.90	0.1	4,423	0.00%
2023/04/14	0	0.00	0.2	43.85	43.65	-0.2	4,455	0.00%
2023/04/13	0	0.00	4	43.75	43.70	-4	4,450	-0.09%
2023/04/11	0.2	44.10	0	44.15	44.10	0.1	4,439	0.00%
2023/04/10	4	43.50	0	0.00	43.60	4	4,400	0.09%
2023/04/07	0	0.00	0.2	43.35	43.25	-0.2	4,406	0.00%
2023/04/06	0	0.00	0.2	43.40	43.40	-0.2	4,417	-0.01%
2023/03/31	0	0.00	1	43.35	43.30	-1	4,467	-0.02%
2023/03/30	1	43.10	0.1	43.10	43.20	0.9	4,966	0.02%
2023/03/29	0	0.00	1.9	43.22	43.30	-1.9	5,471	-0.03%
2023/03/22	1	42.90	1	42.95	42.90	0	7,065	0.00%
2023/03/20	0.1	42.75	0	0.00	42.70	0.1	7,146	0.00%
2023/03/16	0	42.90	1	42.85	43.00	-1	7,078	-0.01%
2023/03/13	2.1	42.69	1	42.70	42.85	1.1	7,074	0.02%
2023/03/10	2.1	42.71	0	0.00	42.85	2.1	7,074	0.03%
2023/03/09	2	43.25	0	0.00	43.25	2	7,136	0.03%
2023/03/08	1.1	43.11	0	0.00	43.25	1.1	7,175	0.02%
2023/03/06	1	44.50	0.1	44.45	44.50	0.9	7,091	0.01%
2023/03/03	0	0.00	2	44.40	44.35	-2	7,085	-0.03%
2023/03/02	0	0.00	2.2	44.02	44.20	-2.2	7,104	-0.03%
2023/03/01	0	0.00	4.6	44.30	44.10	-4.6	7,089	-0.06%
2023/02/23	0	0.00	1	44.45	44.50	-1	7,026	-0.01%
2023/02/21	0.2	44.00	0	44.00	44.00	0.2	7,077	0.00%
2023/02/17	3	42.70	5	42.55	42.85	-2	7,081	-0.03%
2023/02/16	0.5	42.65	0	0.00	42.55	0.5	7,193	0.01%
2023/02/13	0	0.00	1	41.90	42.10	-1	7,215	-0.01%
2023/02/10	1	42.30	0	0.00	42.20	1	7,206	0.01%
2023/02/09	0	0.00	1	42.30	42.25	-1	7,184	-0.01%
2023/02/03	1	42.35	2	42.43	42.30	-1	7,239	-0.01%
2023/02/02	2	42.55	0	0.00	42.45	2	7,240	0.03%
2023/01/31	1	42.15	0	0.00	42.15	1	7,253	0.01%
2023/01/17	0	0.00	2	42.65	42.65	-2	7,103	-0.03%
2023/01/16	5	42.45	0	0.00	42.60	5	7,080	0.07%
2023/01/13	0	0.00	2	42.13	42.15	-2	7,047	-0.03%
2023/01/12	1	42.00	8	42.00	41.95	-7	7,200	-0.10%
2023/01/11	2	41.78	0	0.00	41.75	2	7,280	0.03%
2022/12/27	0	0.00	6	41.55	41.55	-6	7,778	-0.08%
2022/12/26	6	41.26	0	0.00	41.50	6	7,815	0.08%
2022/12/23	1	41.45	0	0.00	41.55	1	7,932	0.01%
2022/12/22	0	0.00	2	41.30	41.45	-2	8,088	-0.02%
2022/12/21	1.1	40.41	0	0.00	40.55	1.1	7,736	0.01%
2022/12/20	2	40.90	2	40.80	40.90	0	7,354	0.00%
2022/12/19	2	40.80	3	41.30	41.30	-1	7,031	-0.01%
2022/12/16	1	40.40	0	0.00	41.90	1	6,678	0.01%
2022/12/15	2	40.95	0	0.00	40.95	2	6,245	0.03%
2022/12/14	1	41.35	0	0.00	41.20	1	6,339	0.02%
2022/12/13	1	41.05	0	0.00	41.15	1	6,429	0.02%
2022/12/12	0	0.00	1	41.20	41.25	-1	6,475	-0.02%
2022/12/09	0.6	41.15	0	41.35	41.35	0.5	6,702	0.01%
2022/12/07	0	0.00	3	41.15	40.90	-3	6,842	-0.04%
2022/12/06	0.1	41.05	0	0.00	41.25	0.1	6,911	0.00%
2022/12/05	0	0.00	2	41.08	41.20	-2	6,924	-0.03%
2022/12/02	2	40.65	0	0.00	40.85	2	6,928	0.03%
2022/12/01	2	41.13	0	0.00	40.80	2	6,996	0.03%
2022/11/30	0.1	41.00	0	0.00	41.30	0.1	7,043	0.00%
2022/11/29	0	0.00	3	40.58	41.05	-3	7,117	-0.04%
2022/11/25	6	41.12	0	0.00	40.95	6	7,193	0.08%
2022/11/24	4	41.05	4	41.00	41.10	0	7,267	0.00%
2022/11/23	1	40.70	0	0.00	40.75	1	7,271	0.01%
2022/11/21	0.1	41.00	0	0.00	41.05	0.1	7,316	0.00%
2022/11/18	2	40.80	2	41.33	41.25	0	7,332	0.00%
2022/11/17	0.1	41.20	7	41.22	41.45	-6.9	7,324	-0.09%
2022/11/16	0	0.00	1	40.75	40.50	-1	7,276	-0.01%
2022/11/15	3	40.70	0	0.00	40.75	3	7,234	0.04%
2022/11/14	0	0.00	11	40.28	40.60	-11	7,216	-0.15%
2022/11/11	1	39.00	0	0.00	39.05	1	7,144	0.01%
2022/11/10	1	38.70	3	38.50	38.55	-2	7,136	-0.03%
2022/11/08	0	0.00	1	37.60	37.95	-1	7,211	-0.01%
2022/11/04	4	37.05	2	37.30	37.45	2	7,319	0.03%
2022/11/03	2.1	36.83	2	37.10	37.30	0.1	7,296	0.00%
2022/11/01	1.6	37.06	0	0.00	37.55	1.6	7,264	0.02%
2022/10/28	2	37.20	0	0.00	37.10	2	7,370	0.03%
2022/10/27	1	37.35	0	0.00	37.25	1	7,398	0.01%
2022/10/26	0	0.00	1	37.60	37.35	-1	7,423	-0.01%
2022/10/25	1	36.85	1	37.15	37.15	0	7,472	0.00%
2022/10/24	1	37.50	2	37.80	37.40	-1	7,595	-0.01%
2022/10/21	1	37.60	2	37.68	37.50	-1	7,832	-0.01%
2022/10/20	6	37.03	0	0.00	37.10	6	8,030	0.07%
2022/10/19	2	37.70	2	38.18	37.95	0	7,982	0.00%
2022/10/18	4	37.91	0	0.00	37.70	4	8,056	0.05%
2022/10/17	1	37.90	11	38.03	38.00	-10	8,044	-0.12%
2022/10/14	2.1	38.41	0	0.00	38.45	2.1	8,050	0.03%
2022/10/11	0	0.00	5	39.40	39.70	-5	8,320	-0.06%
2022/10/06	0	0.00	1	40.20	40.15	-1	8,382	-0.01%
2022/10/05	1	39.80	0.4	40.10	39.80	0.6	8,404	0.01%
2022/10/04	1	39.50	0	0.00	39.40	1	8,375	0.01%
2022/10/03	2	39.00	0	0.00	39.00	2	8,310	0.02%
2022/09/30	0	0.00	1	39.35	39.40	-1	8,299	-0.01%
2022/09/29	1	39.80	0	0.00	40.05	1	8,225	0.01%
2022/09/28	0	0.00	10	40.25	39.90	-10	8,058	-0.12%
2022/09/27	3	41.10	0	0.00	40.75	3	7,975	0.04%
2022/09/26	1	41.25	10.1	41.20	40.95	-9.1	7,925	-0.11%
2022/09/23	2	42.50	1.2	42.70	42.35	0.8	7,903	0.01%
2022/09/22	2	42.65	0	0.00	43.85	2	7,862	0.03%
2022/09/21	1	43.85	0	0.00	43.85	1	7,700	0.01%
2022/09/19	0	0.00	13	44.35	44.10	-13	7,403	-0.18%
2022/09/16	0	0.00	1.5	44.63	44.20	-1.5	7,316	-0.02%
2022/09/15	1	44.70	2	44.78	44.85	-1	7,214	-0.01%
2022/09/14	0.1	44.55	10	44.65	44.30	-9.9	7,263	-0.14%
2022/09/13	0	0.00	4	44.47	44.45	-4	7,393	-0.05%
2022/09/12	0	0.00	1.1	44.05	44.10	-1.1	7,532	-0.01%
2022/09/08	0	0.00	0	43.85	44.05	0	7,817	0.00%
2022/09/07	0	0.00	12	43.55	43.75	-12	7,844	-0.15%
2022/09/06	0.1	43.05	1	43.30	43.45	-0.9	7,791	-0.01%
2022/09/05	11	42.90	0	0.00	42.65	11	7,654	0.14%
2022/09/02	1	42.25	0	0.00	42.30	1	7,556	0.01%
2022/09/01	2	42.33	0	0.00	42.35	2	7,540	0.03%
2022/08/29	2	42.50	0	0.00	42.45	2	7,381	0.03%
2022/08/26	2	42.50	0	0.00	42.80	2	7,366	0.03%
2022/08/22	0	0.00	6	42.55	42.75	-6	7,368	-0.08%
2022/08/19	1	42.55	1	42.65	42.60	0	7,376	0.00%
2022/08/17	0	0.00	2	42.45	42.80	-2	7,330	-0.03%
2022/08/15	2	41.95	0	0.00	42.25	2	7,270	0.03%
2022/08/12	6.1	42.00	0	0.00	41.95	6.1	7,241	0.08%
2022/08/11	0	0.00	5	42.01	42.25	-5	7,283	-0.07%
2022/08/10	0	41.20	0	0.00	41.00	0	7,214	0.00%
2022/08/09	0	41.10	0	0.00	41.25	0	7,231	0.00%
2022/08/08	1	40.90	0	0.00	40.90	1	7,270	0.01%
2022/08/05	0	0.00	3	40.90	40.95	-3	7,311	-0.04%
2022/08/04	1	40.85	0	0.00	40.70	1	7,332	0.01%
2022/08/02	1	41.10	5	41.35	41.40	-4	7,281	-0.05%
2022/08/01	1	41.30	6	41.25	41.35	-5	7,234	-0.07%
2022/07/28	20.1	40.62	1	40.50	40.50	19.1	7,044	0.27%
2022/07/27	9	44.49	15	44.52	44.45	-6	6,806	-0.09%
2022/07/26	2	44.65	0	0.00	44.65	2	6,605	0.03%
2022/07/22	1	44.40	0	0.00	44.85	1	6,469	0.02%
2022/07/21	2	44.15	0	0.00	44.50	2	6,390	0.03%
2022/07/20	0	0.00	48	44.05	44.05	-48	6,250	-0.77%
2022/07/19	48	43.94	0.2	44.40	44.10	47.8	6,176	0.77%
2022/07/18	0	43.90	0	0.00	43.95	0	6,026	0.00%
2022/07/15	8	43.35	0	0.00	43.00	8	5,991	0.13%
2022/07/14	0	0.00	1	44.05	44.15	-1	5,924	-0.02%
2022/07/13	0	0.00	1	44.15	44.20	-1	5,897	-0.02%
2022/07/08	0	44.00	1	43.85	43.85	-1	5,876	-0.02%
2022/07/07	0	0.00	5	44.10	43.85	-5	5,874	-0.09%
2022/07/04	6	43.97	0	0.00	43.90	6	5,812	0.10%
2022/07/01	1	44.00	0	0.00	44.20	1	5,772	0.02%
2022/06/29	0	43.65	0	0.00	43.70	0	5,685	0.00%
2022/06/20	2	42.65	21	42.81	42.40	-19	5,189	-0.37%
2022/06/17	11.1	42.27	0.5	42.75	43.45	10.6	4,975	0.21%
2022/06/16	2	43.25	0	0.00	43.10	2	4,694	0.04%
2022/06/15	1	43.30	0	0.00	43.30	1	4,782	0.02%
2022/06/14	2	43.68	0	0.00	43.65	2	4,824	0.04%
2022/06/13	1.1	43.56	0	0.00	43.70	1.1	4,849	0.02%
2022/06/09	8	44.46	0	0.00	44.65	8	4,884	0.16%
2022/06/07	2	44.23	0	0.00	44.20	2	4,936	0.04%
2022/06/02	0	0.00	1.6	44.39	44.40	-1.6	5,039	-0.03%
2022/06/01	3.1	44.90	1	44.85	44.80	2.1	5,081	0.04%
2022/05/31	1.1	44.48	0	0.00	44.40	1.1	5,086	0.02%
2022/05/30	1	45.35	1	45.55	45.50	0	5,005	0.00%
2022/05/27	0.1	45.00	0	0.00	45.20	0.1	4,988	0.00%
2022/05/26	0.1	44.80	0	0.00	44.50	0.1	5,028	0.00%
2022/05/25	0.1	44.20	2	44.50	44.75	-1.9	5,121	-0.04%
2022/05/24	1.1	44.07	0	0.00	44.00	1.1	5,152	0.02%
2022/05/23	0.1	43.95	0	0.00	44.40	0.1	5,157	0.00%
2022/05/20	2	43.80	4.1	43.75	44.00	-2.1	5,149	-0.04%
2022/05/19	7	43.75	2.6	44.01	43.65	4.4	5,152	0.09%
2022/05/18	12	44.56	0	0.00	44.65	12	5,074	0.24%
2022/05/17	2	44.88	0	0.00	44.75	2	5,056	0.04%
2022/05/16	0.1	45.05	0	0.00	44.95	0.1	5,041	0.00%
2022/05/12	8	44.57	0.1	44.75	44.40	7.9	5,005	0.16%
2022/05/11	0.1	45.65	0.3	45.60	45.30	-0.2	4,990	0.00%
2022/05/10	0.5	46.02	0	0.00	46.15	0.5	4,974	0.01%
2022/05/09	1.3	46.46	2	46.75	46.30	-0.7	4,999	-0.01%
2022/05/06	2	47.00	0	0.00	47.20	2	5,016	0.04%
2022/05/03	0	0.00	0.1	47.55	47.50	-0.1	5,156	0.00%
2022/04/29	1	47.90	6	48.03	48.10	-5	5,185	-0.10%
2022/04/27	0	0.00	0.2	46.94	47.10	-0.2	5,045	0.00%
2022/04/26	5	46.95	0	0.00	47.20	5	5,005	0.10%
2022/04/25	5.1	46.80	2	46.85	46.90	3.1	5,021	0.06%
2022/04/22	1	47.30	0	0.00	47.55	1	4,970	0.02%
2022/04/21	2	47.35	0	0.00	47.70	2	4,967	0.04%
2022/04/20	0	0.00	1	47.15	47.35	-1	4,918	-0.02%
2022/04/19	2.1	46.81	0	0.00	46.95	2.1	4,868	0.04%
2022/04/18	1.1	46.52	14	46.35	46.55	-12.9	4,870	-0.26%
2022/04/15	1	46.75	1	46.85	46.90	0	4,815	0.00%
2022/04/14	2.2	47.21	0	0.00	47.20	2.2	4,803	0.05%
2022/04/13	1	47.25	0	47.45	47.50	1	4,793	0.02%
2022/04/12	3	47.40	9	47.35	47.20	-6	4,759	-0.13%
2022/04/11	1	47.80	0	0.00	47.60	1	4,721	0.02%
2022/04/08	2	47.80	0	0.00	47.80	2	4,698	0.04%
2022/04/07	0	48.10	0	0.00	47.95	0	4,687	0.00%
2022/04/01	9	48.05	1	48.05	48.00	8	4,572	0.17%
2022/03/31	0	0.00	2	48.60	48.60	-2	4,523	-0.04%
2022/03/30	0	0.00	1	48.50	48.50	-1	4,484	-0.02%
2022/03/28	0.2	48.10	0	0.00	48.10	0.2	4,740	0.00%
2022/03/25	1	48.10	0	0.00	48.25	1	4,870	0.02%
2022/03/24	2	48.00	0	0.00	48.45	2	5,077	0.04%
2022/03/23	0	0.00	0.1	48.15	48.10	-0.1	5,547	0.00%
2022/03/22	1	48.05	100	48.00	48.30	-99	5,665	-1.75%
2022/03/21	1	48.10	7	48.02	48.25	-6	5,666	-0.11%
2022/03/18	0	48.05	0	0.00	47.90	0	5,639	0.00%
2022/03/17	39	47.92	0	0.00	48.00	39	5,546	0.70%
2022/03/16	50	47.36	5	47.43	47.60	45	5,446	0.83%
2022/03/15	2	47.13	1	47.30	47.30	1	5,432	0.02%
2022/03/14	0.6	47.00	7	47.06	47.20	-6.4	5,397	-0.12%
2022/03/11	10.5	46.55	0.1	46.60	46.70	10.4	5,384	0.19%
2022/03/10	12	46.38	0	46.25	46.45	12	5,401	0.22%
2022/03/09	10.2	45.81	4.1	45.95	45.95	6.1	5,381	0.11%
2022/03/08	2.1	44.83	0	0.00	44.85	2.1	5,397	0.04%
2022/03/04	1	45.90	0	0.00	46.00	1	5,677	0.02%
2022/03/03	0	0.00	4	46.10	46.20	-4	5,775	-0.07%
2022/03/02	0	0.00	1	46.00	46.20	-1	5,897	-0.02%
2022/03/01	0.4	46.00	5	46.10	46.10	-4.6	6,284	-0.07%
2022/02/25	6	45.18	1	45.40	45.10	5	6,461	0.08%
2022/02/24	1	45.45	1	45.70	45.55	0	6,645	0.00%
2022/02/22	3	45.47	5	45.62	45.75	-2	6,639	-0.03%
2022/02/18	1	45.60	3	45.65	45.75	-2	6,713	-0.03%
2022/02/17	0	0.00	6	45.70	45.70	-6	6,763	-0.09%
2022/02/16	0	0.00	1	45.40	45.40	-1	6,800	-0.01%
2022/02/14	0	0.00	1	45.20	45.30	-1	6,887	-0.01%
2022/02/10	2	45.05	5	45.10	45.30	-3	6,861	-0.04%
2022/02/08	0	44.75	0	0.00	44.75	0	6,837	0.00%
2022/02/07	0	0.00	3	44.40	44.80	-3	6,799	-0.04%
2022/01/26	11	44.20	10.2	44.20	44.20	0.8	6,712	0.01%
2022/01/25	4	44.00	0	0.00	44.15	4	6,725	0.06%
2022/01/21	0.1	44.26	0	0.00	44.50	0.1	6,705	0.00%
2022/01/19	2	44.50	0	0.00	44.40	2	6,741	0.03%
2022/01/17	6	44.42	0	0.00	44.40	6	6,779	0.09%
2022/01/13	5	44.50	0	0.00	44.40	5	6,928	0.07%
2022/01/12	55	44.25	0.6	44.28	44.40	54.4	6,982	0.78%
2022/01/10	0	0.00	1	44.20	44.30	-1	7,035	-0.01%
2022/01/05	0	43.80	0	0.00	43.90	0	7,110	0.00%
2022/01/04	0.3	43.90	0	0.00	43.80	0.3	7,165	0.00%
2022/01/03	0	44.10	0	0.00	44.00	0	7,163	0.00%
2021/12/28	1	44.20	1	44.20	44.20	0	7,408	0.00%
2021/12/24	1	44.15	0	0.00	44.25	1	7,594	0.01%
2021/12/23	0	0.00	1	44.30	44.30	-1	7,666	-0.01%
2021/12/22	7	43.96	1	43.95	43.90	6	7,640	0.08%
2021/12/21	0	0.00	3	43.70	43.75	-3	7,525	-0.04%
2021/12/20	2	43.60	1	43.65	43.40	1	7,443	0.01%
2021/12/17	2	43.00	0	0.00	42.95	2	7,317	0.03%
2021/12/16	2	42.80	0.2	43.00	42.95	1.8	6,964	0.03%
2021/12/13	0	43.30	6	43.30	43.00	-6	7,641	-0.08%
2021/12/09	3	43.40	1	43.40	43.50	2	7,821	0.03%
2021/12/07	0	0.00	2	43.25	43.25	-2	7,889	-0.03%
2021/12/06	0	43.25	0	0.00	43.15	0	7,900	0.00%
2021/12/03	2	42.80	0	0.00	42.75	2	7,906	0.03%
2021/12/01	3	42.14	0	0.00	42.35	3	7,893	0.04%
2021/11/30	6	42.53	10	42.85	42.00	-4	7,801	-0.05%
2021/11/29	0	42.15	15	42.15	42.45	-15	7,648	-0.20%
2021/11/26	4	42.20	0	0.00	42.25	4	7,690	0.05%
2021/11/25	18	42.44	309	42.71	42.35	-291	7,640	-3.81%	大賣/鉅額交易
2021/11/24	152	43.86	4	43.34	43.35	148	7,303	2.03%	大買/鉅額交易
2021/11/23	159.6	44.00	156	44.19	44.10	3.6	7,119	0.05%	大買/大賣/
2021/11/22	0	0.00	5	44.70	44.70	-5	6,948	-0.07%
2021/11/19	2	45.00	2	44.98	45.05	0	6,982	0.00%
2021/11/18	2.1	44.61	1	44.55	44.70	1.1	6,995	0.02%
2021/11/17	5	44.90	3	44.85	44.90	2	6,971	0.03%
2021/11/16	2	45.05	0	0.00	45.10	2	7,035	0.03%
2021/11/11	0	0.00	1	45.30	45.30	-1	7,452	-0.01%
2021/11/10	2	44.70	0	0.00	44.80	2	7,604	0.03%
2021/11/09	1	44.70	0	0.00	44.80	1	7,684	0.01%
2021/11/08	10	44.65	0	0.00	44.90	10	7,761	0.13%
2021/11/05	0	0.00	4	44.61	44.80	-4	7,880	-0.05%
2021/11/04	5	44.50	12	44.50	44.50	-7	7,989	-0.09%
2021/11/03	5	44.49	1	44.35	44.50	4	8,274	0.05%
2021/11/02	3	44.47	1	44.45	44.50	2	8,560	0.02%
2021/11/01	1	44.06	0	0.00	44.20	1	9,889	0.01%
2021/10/29	2	44.30	0.2	44.45	44.30	1.8	10,272	0.02%
2021/10/26	3	44.67	0	0.00	44.50	3	11,126	0.03%
2021/10/25	2	44.65	0	0.00	44.60	2	11,240	0.02%
2021/10/22	0	0.00	1	45.15	44.85	-1	11,524	-0.01%
2021/10/21	1	44.65	0	0.00	44.60	1	11,537	0.01%
2021/10/20	0	0.00	2	44.85	44.75	-2	11,540	-0.02%
2021/10/19	1	45.10	0	0.00	45.15	1	11,564	0.01%
2021/10/15	5	45.44	0	0.00	45.50	5	11,647	0.04%
2021/10/14	0.1	45.40	0	0.00	45.35	0.1	11,653	0.00%
2021/10/13	5	45.40	0	0.00	45.40	5	11,712	0.04%
2021/10/12	1	45.30	0	0.00	45.45	1	11,714	0.01%
2021/10/06	2	45.30	0	0.00	45.65	2	11,943	0.02%
2021/10/05	1	45.20	1	45.30	45.30	0	11,992	0.00%
2021/10/04	0	0.00	4.3	45.50	45.45	-4.3	12,199	-0.04%
2021/10/01	0	0.00	10	45.50	45.35	-10	12,505	-0.08%
2021/09/29	11	44.80	0	0.00	45.80	11	12,769	0.09%
2021/09/28	1	46.35	0	0.00	46.35	1	12,739	0.01%
2021/09/27	1	46.45	0	0.00	46.45	1	12,777	0.01%
2021/09/22	0	0.00	4	45.50	45.60	-4	12,728	-0.03%
2021/09/17	6.1	45.21	5.2	45.25	45.00	0.9	12,631	0.01%
2021/09/16	2	46.35	0	0.00	46.50	2	12,156	0.02%
2021/09/15	5	46.19	33	45.93	46.35	-28	12,235	-0.23%
2021/09/14	34	46.49	6	46.43	46.50	28	12,364	0.23%
2021/09/13	22.1	45.73	2	45.80	45.90	20.1	12,543	0.16%
2021/09/09	0	44.55	0	0.00	44.35	0	12,815	0.00%
2021/09/08	0	0.00	2	44.78	44.75	-2	12,843	-0.02%
2021/09/07	0	0.00	1	45.15	45.15	-1	12,851	-0.01%
2021/09/06	1	45.00	4	44.86	44.90	-3	12,856	-0.02%
2021/09/03	3	45.10	3	45.10	45.10	0	12,872	0.00%
2021/09/01	5	45.69	0	0.00	45.65	5	12,873	0.04%
2021/08/31	2	44.84	2	44.60	44.90	0	12,807	0.00%
2021/08/30	0.6	44.64	2	44.80	44.70	-1.4	12,887	-0.01%
2021/08/27	5.1	44.27	0	0.00	44.20	5.1	12,958	0.04%
2021/08/26	14.1	43.80	0	0.00	43.65	14.1	13,077	0.11%
2021/08/25	5	43.95	0	0.00	43.95	5	13,179	0.04%
2021/08/23	7	43.76	0	0.00	43.60	7	13,450	0.05%
2021/08/20	9	43.11	8	43.11	43.00	1	13,560	0.01%
2021/08/19	1.1	43.51	0	0.00	43.35	1.1	13,576	0.01%
2021/08/18	2	43.65	0	0.00	44.10	2	13,481	0.01%
2021/08/17	8.1	43.94	1	43.80	43.75	7.1	13,358	0.05%
2021/08/16	6.1	44.78	0	0.00	44.60	6.1	13,185	0.05%
2021/08/13	0	0.00	1	45.85	45.60	-1	13,220	-0.01%
2021/08/12	1	45.70	0	0.00	45.75	1	13,236	0.01%
2021/08/11	4	45.41	1	45.50	45.60	3	13,278	0.02%
2021/08/10	2	45.50	0	0.00	45.55	2	13,322	0.02%
2021/08/09	3.1	45.67	0.2	45.95	45.85	2.9	13,401	0.02%
2021/08/06	21.1	46.15	0	0.00	46.05	21.1	13,317	0.16%
2021/08/05	22.2	46.45	2	46.48	46.35	20.2	13,269	0.15%
2021/08/04	23.5	52.01	11.5	51.95	51.90	12	12,479	0.10%
2021/08/03	3	51.87	0	0.00	52.10	3	12,408	0.02%
2021/08/02	1	51.60	0.1	51.80	51.80	0.9	12,169	0.01%
2021/07/30	1	51.90	0	0.00	51.80	1	11,948	0.01%
2021/07/28	3.1	52.04	0	0.00	52.10	3.1	11,887	0.03%
2021/07/27	1	52.80	1	53.00	53.00	0	11,895	0.00%
2021/07/26	3.1	53.37	0	0.00	53.10	3.1	11,977	0.03%
2021/07/23	2	52.70	3	52.67	52.80	-1	12,029	-0.01%
2021/07/22	0	0.00	1	52.30	52.20	-1	12,113	-0.01%
2021/07/19	1	52.20	1	51.90	52.50	0	12,521	0.00%
2021/07/16	0.9	51.90	1	51.90	52.00	-0.1	13,083	0.00%
2021/07/15	1	51.90	1	52.20	51.90	0	13,526	0.00%
2021/07/14	2	52.20	0	0.00	52.50	2	13,811	0.01%
2021/07/13	1	52.50	2	52.60	52.60	-1	13,914	-0.01%
2021/07/12	2	52.60	0	0.00	52.70	2	13,897	0.01%
2021/07/09	8	52.85	10	52.60	52.80	-2	14,021	-0.01%
2021/07/08	21	52.35	7	52.69	53.00	14	13,910	0.10%
2021/07/07	0	0.00	6.1	51.63	51.70	-6.1	13,787	-0.04%
2021/07/06	3	51.00	0.1	51.10	51.00	2.9	13,683	0.02%
2021/07/02	2	50.55	0	0.00	50.50	2	13,581	0.01%
2021/07/01	4	50.50	0	0.00	50.60	4	13,569	0.03%
2021/06/29	0	0.00	6	50.72	50.70	-6	13,670	-0.04%
2021/06/25	6	50.98	1	50.50	50.60	5	13,714	0.04%
2021/06/23	3	50.30	0	0.00	50.50	3	13,718	0.02%
2021/06/22	2	50.30	2.5	50.48	50.80	-0.5	13,538	0.00%
2021/06/21	0.2	50.00	0	0.00	50.00	0.2	13,225	0.00%
2021/06/18	5.1	50.46	0	0.00	50.40	5.1	13,154	0.04%
2021/06/17	0	0.00	0	51.00	51.10	0	13,078	0.00%
2021/06/16	0	0.00	1	50.70	51.10	-1	13,141	-0.01%
2021/06/15	3	50.70	2.2	50.72	50.70	0.8	13,161	0.01%
2021/06/11	1	50.50	0	0.00	50.70	1	13,164	0.01%
2021/06/09	3	50.60	0	0.00	50.60	3	13,056	0.02%
2021/06/08	1.1	50.92	0.1	51.20	50.90	1	12,995	0.01%
2021/06/07	0.1	51.20	0	0.00	51.10	0.1	12,983	0.00%
2021/06/04	1	51.20	0	0.00	51.40	1	12,861	0.01%
2021/06/03	0	0.00	1	52.20	51.80	-1	12,799	-0.01%
2021/06/02	2	51.60	0	0.00	51.90	2	12,694	0.02%
2021/05/31	0.2	51.50	16	51.77	51.90	-15.8	12,498	-0.13%
2021/05/27	0	0.00	1	50.30	50.20	-1	12,195	-0.01%
2021/05/26	0	0.00	1.5	50.00	50.10	-1.5	12,238	-0.01%
2021/05/25	1	50.20	0	0.00	50.30	1	12,201	0.01%
2021/05/24	1	50.20	0	0.00	50.30	1	12,192	0.01%
2021/05/21	13	50.85	0	0.00	50.60	13	12,257	0.11%
2021/05/20	0	0.00	2	50.20	50.10	-2	12,231	-0.02%
2021/05/19	3	49.57	0	0.00	49.85	3	12,225	0.02%
2021/05/18	2	49.13	2	49.25	49.95	0	12,155	0.00%
2021/05/17	2.1	47.90	7	48.14	48.45	-5	12,062	-0.04%
2021/05/14	3.2	49.03	9	48.92	49.00	-5.8	11,864	-0.05%
2021/05/13	1.1	46.91	1	48.40	47.95	0.1	11,669	0.00%
2021/05/12	2.2	48.18	7	48.85	48.55	-4.9	11,431	-0.04%
2021/05/11	10.1	50.98	3	50.73	50.10	7.1	10,915	0.07%
2021/05/10	0.1	50.60	1	50.90	50.90	-0.9	10,572	-0.01%
2021/05/07	0	0.00	13	50.18	50.30	-13	10,486	-0.12%
2021/05/06	6	49.91	3	50.10	50.40	3	10,473	0.03%
2021/05/05	13	49.42	3	49.68	49.30	10	10,288	0.10%
2021/05/03	2	49.68	11	49.69	49.60	-9	9,910	-0.09%
2021/04/29	3	50.02	0	0.00	49.95	3	9,850	0.03%
2021/04/28	0	0.00	1	50.30	50.20	-1	9,744	-0.01%
2021/04/27	1	50.60	4	50.45	50.30	-3	9,655	-0.03%
2021/04/26	21	50.59	2	50.45	50.80	19	9,515	0.20%
2021/04/23	2	50.40	0	0.00	50.20	2	9,403	0.02%
2021/04/22	8	53.28	30.2	52.80	51.60	-22.2	9,290	-0.24%
2021/04/21	5	51.62	9	51.96	52.20	-4	8,729	-0.05%
2021/04/20	3.1	51.02	2.1	51.15	50.70	1	8,278	0.01%
2021/04/19	8	49.86	19	49.83	50.00	-11	7,927	-0.14%
2021/04/16	0.1	48.80	0	0.00	48.95	0.1	7,718	0.00%
2021/04/15	12	48.23	2	48.43	48.30	10	7,601	0.13%
2021/04/14	10.1	47.40	15	47.40	47.40	-4.9	7,401	-0.07%
2021/04/13	0	0.00	47	47.01	47.35	-47	7,295	-0.64%
2021/04/12	5	46.71	3	46.75	46.80	2	7,099	0.03%
2021/04/09	1	46.65	0	0.00	46.70	1	6,989	0.01%
2021/04/08	49	46.95	1	46.90	46.90	48	6,896	0.70%
2021/04/07	2	46.83	1	46.75	47.00	1	6,870	0.01%
2021/04/06	8	47.00	0	0.00	47.10	8	6,824	0.12%
2021/04/01	5	47.21	0	0.00	47.10	5	6,725	0.07%
2021/03/31	0	0.00	11	47.09	47.80	-11	6,566	-0.17%
2021/03/29	0	0.00	4	46.75	46.80	-4	6,422	-0.06%
2021/03/26	4	46.56	3	46.52	46.50	1	6,376	0.02%
2021/03/25	0	0.00	1	45.98	46.00	-1	6,283	-0.02%
2021/03/23	2	45.80	6	45.74	45.95	-4	6,426	-0.06%
2021/03/22	2	45.83	3	45.72	45.80	-1	6,406	-0.02%
2021/03/19	1	43.85	2	44.40	44.40	-1	6,194	-0.02%
2021/03/18	0	0.00	7	44.84	44.35	-7	6,098	-0.11%
2021/03/17	0	0.00	2	44.13	44.00	-2	6,039	-0.03%
2021/03/16	0	0.00	1	44.15	44.05	-1	6,002	-0.02%
2021/03/15	0	0.00	1	44.15	43.75	-1	6,023	-0.02%
2021/03/12	0	0.00	5	44.00	43.90	-5	6,002	-0.08%
2021/03/11	0	0.00	3.3	44.12	43.90	-3.3	6,049	-0.05%
2021/03/10	1	43.70	1	43.95	43.75	0	6,056	0.00%
2021/03/09	0	0.00	1	43.75	43.90	-1	6,065	-0.02%
2021/03/05	0	0.00	1	43.10	43.15	-1	5,986	-0.02%
2021/03/03	0	0.00	0.1	43.10	43.10	-0.1	6,118	0.00%
2021/03/02	0	0.00	2	42.98	42.50	-2	6,027	-0.03%
2021/02/26	2	42.68	0	0.00	42.65	2	5,967	0.03%
2021/02/25	4	43.20	0	0.00	43.30	4	5,802	0.07%
2021/02/24	0	0.00	166	42.98	43.00	-166	5,775	-2.87%	大賣/鉅額交易
2021/02/23	2	42.90	3	43.05	43.00	-1	5,737	-0.02%
2021/02/22	0.4	42.75	9.1	42.66	42.75	-8.7	5,668	-0.15%
2021/02/18	1	41.40	10	41.05	41.25	-9	5,475	-0.16%
2021/02/17	10	40.85	0	0.00	41.15	10	5,481	0.18%
2021/02/05	6	40.90	6	40.90	40.90	0	5,433	0.00%
2021/02/04	0	0.00	2	40.85	40.70	-2	5,499	-0.04%
2021/02/02	2	40.68	0	0.00	40.80	2	5,672	0.04%
2021/02/01	6	40.45	0	0.00	40.45	6	5,633	0.11%
2021/01/29	6	40.23	0	0.00	40.00	6	5,625	0.11%
2021/01/28	7	40.34	7	40.39	40.35	0	5,566	0.00%
2021/01/25	12	40.85	12	40.85	40.85	0	5,507	0.00%
2021/01/22	24	40.64	0	0.00	40.75	24	5,522	0.43%
2021/01/21	1	41.05	0	0.00	41.05	1	5,465	0.02%
2021/01/20	71	41.42	0	0.00	41.45	71	5,505	1.29%
2021/01/15	54	42.00	0	0.00	41.80	54	5,318	1.02%
2021/01/14	26	42.53	0	0.00	42.55	26	5,250	0.50%
2021/01/13	5	42.80	0	0.00	42.90	5	5,218	0.10%
2021/01/11	0	0.00	3	43.20	43.25	-3	5,241	-0.06%
2021/01/07	0	0.00	6	43.53	43.25	-6	5,272	-0.11%
2021/01/05	5	42.90	0	0.00	43.00	5	5,213	0.10%
2021/01/04	5	42.90	5	43.35	43.00	0	5,242	0.00%
2020/12/31	0	0.00	0.1	43.40	43.20	-0.1	5,242	0.00%
2020/12/30	0	0.00	1	43.00	43.15	-1	5,264	-0.02%
2020/12/29	0	0.00	11	43.27	43.20	-11	5,246	-0.21%
2020/12/28	2	43.00	19	42.94	43.05	-17	5,247	-0.32%
2020/12/25	0	0.00	0	42.70	42.70	0	5,243	0.00%
2020/12/24	20	42.39	0	0.00	42.30	20	5,243	0.38%
2020/12/23	53	42.54	0	0.00	42.25	53	5,206	1.02%
2020/12/22	76	42.85	1	42.85	42.70	75	5,163	1.45%
2020/12/17	1	42.75	0	0.00	42.80	1	5,127	0.02%
2020/12/15	5	42.75	0	42.95	42.95	5	5,081	0.10%
2020/12/14	3	42.85	0	0.00	42.80	3	5,079	0.06%
2020/12/09	0	0.00	35	44.03	43.90	-35	5,078	-0.69%
2020/12/08	0	0.00	3	44.20	44.00	-3	5,048	-0.06%
2020/12/07	0	0.00	2	44.10	44.15	-2	5,056	-0.04%
2020/12/03	10	43.60	0	0.00	43.60	10	4,959	0.20%
2020/12/02	1	43.30	11	43.65	43.25	-10	4,938	-0.20%
2020/12/01	39	43.53	0	0.00	43.30	39	4,945	0.79%
2020/11/27	1	43.90	2.3	44.00	44.10	-1.3	4,964	-0.03%
2020/11/25	25	44.10	0	0.00	43.70	25	5,101	0.49%
2020/11/23	2	44.18	2	44.10	44.15	0	5,153	0.00%
2020/11/20	1	43.95	0	0.00	44.10	1	5,174	0.02%
2020/11/18	1	44.40	2	44.50	44.50	-1	5,247	-0.02%
2020/11/17	0	0.00	3	44.15	44.40	-3	5,292	-0.06%
2020/11/16	0.1	43.90	36	43.89	43.95	-35.9	5,341	-0.67%
2020/11/13	1	43.40	0.1	43.55	43.70	0.9	5,425	0.02%
2020/11/12	2	43.70	8	43.64	43.70	-6	5,598	-0.11%
2020/11/11	1	43.00	9	43.38	43.65	-8	5,728	-0.14%
2020/11/10	0	0.00	1	42.30	42.25	-1	5,651	-0.02%
2020/11/09	0	0.00	4	42.25	42.00	-4	5,654	-0.07%
2020/11/05	1	42.00	2	41.95	42.00	-1	5,762	-0.02%
2020/11/03	0	0.00	1	41.95	42.00	-1	5,862	-0.02%
2020/11/02	1	41.70	0	0.00	41.75	1	5,897	0.02%
2020/10/30	2	41.05	0	0.00	41.15	2	6,007	0.03%
2020/10/28	0	0.00	6	42.01	41.90	-6	6,086	-0.10%
2020/10/27	0	0.00	10	41.35	41.25	-10	6,134	-0.16%
2020/10/26	0	0.00	9	41.30	41.25	-9	6,251	-0.14%
2020/10/23	1	41.30	0	0.00	41.10	1	6,434	0.02%
2020/10/22	0	0.00	1	41.65	41.45	-1	6,588	-0.02%
2020/10/19	0	0.00	2	41.28	41.00	-2	7,223	-0.03%
2020/10/16	5	40.55	0	0.00	40.55	5	7,492	0.07%
2020/10/15	4	40.25	0	0.00	40.40	4	7,855	0.05%
2020/10/14	1	40.35	0	0.00	40.30	1	8,023	0.01%
2020/10/13	3	40.50	0	0.00	40.55	3	8,126	0.04%
2020/10/12	2	40.83	0	0.00	40.70	2	8,301	0.02%
2020/10/08	3	41.00	0	0.00	41.10	3	8,409	0.04%
2020/10/07	1	41.40	0	0.00	41.20	1	8,492	0.01%
2020/10/06	0	0.00	4	41.65	41.80	-4	8,616	-0.05%
2020/10/05	2	41.50	1.7	41.76	41.15	0.3	8,728	0.00%
2020/09/30	1	41.55	0	0.00	41.50	1	8,892	0.01%
2020/09/28	0	0.00	1	41.25	41.40	-1	9,145	-0.01%
2020/09/24	1	40.30	0	0.00	40.20	1	9,298	0.01%
2020/09/23	0	0.00	3	41.33	41.30	-3	9,321	-0.03%
2020/09/21	1	42.30	0	0.00	41.90	1	9,474	0.01%
2020/09/17	1	42.25	0	0.00	42.40	1	9,619	0.01%
2020/09/16	0	0.00	1	42.65	42.80	-1	9,691	-0.01%
2020/09/15	0	0.00	2	42.75	42.70	-2	9,731	-0.02%
2020/09/10	1	42.50	1	42.60	42.60	0	10,141	0.00%
2020/09/08	0.2	42.45	0.4	42.45	42.35	-0.2	10,239	0.00%
2020/09/07	1	42.35	0	0.00	42.30	1	10,295	0.01%
2020/09/02	4	41.83	1	41.80	41.60	3	10,356	0.03%
2020/09/01	3	42.12	1	42.05	42.00	2	10,269	0.02%
2020/08/28	0	42.60	0	0.00	42.45	0	10,255	0.00%
2020/08/27	1	42.75	0	0.00	42.65	1	10,311	0.01%
2020/08/26	2	42.98	0	0.00	42.85	2	10,358	0.02%
2020/08/25	2.2	43.26	0	0.00	43.35	2.2	10,359	0.02%
2020/08/24	5	43.33	0	0.00	43.30	5	10,380	0.05%
2020/08/21	0	0.00	2	43.20	43.40	-2	10,375	-0.02%
2020/08/20	3.2	42.39	2	42.70	42.25	1.2	10,332	0.01%
2020/08/19	1	43.00	2	43.43	43.15	-1	10,235	-0.01%
2020/08/18	1	43.20	16	42.99	43.30	-15	10,122	-0.15%
2020/08/17	10	42.10	1	42.40	42.50	9	9,938	0.09%
2020/08/14	0	0.00	9	41.54	41.50	-9	9,800	-0.09%
2020/08/13	0.2	41.20	0	0.00	41.10	0.2	9,837	0.00%
2020/08/11	0	0.00	1	40.95	40.95	-1	9,856	-0.01%
2020/08/07	2	41.15	3	41.22	41.05	-1	9,923	-0.01%
2020/08/06	8	41.14	2	41.00	41.05	6	9,862	0.06%
2020/08/05	41	40.97	29	40.65	40.85	12	9,848	0.12%
2020/08/04	1	40.15	4	40.35	40.45	-3	9,789	-0.03%
2020/08/03	7	40.04	0	0.00	40.00	7	9,814	0.07%
2020/07/31	1	39.90	0	0.00	39.95	1	9,749	0.01%
2020/07/30	24	39.56	0	0.00	40.00	24	9,681	0.25%
2020/07/29	0	0.00	10	39.65	39.65	-10	9,649	-0.10%
2020/07/28	6.2	39.84	1	40.00	39.80	5.2	9,557	0.05%
2020/07/27	0	0.00	2	41.55	40.70	-2	9,504	-0.02%
2020/07/24	0	0.00	1	41.90	41.85	-1	9,416	-0.01%
2020/07/23	27	41.98	0	0.00	41.90	27	9,392	0.29%
2020/07/22	4	46.11	0	0.00	46.30	4	8,867	0.05%
2020/07/21	18	46.27	2	46.48	46.45	16	8,589	0.19%
2020/07/17	0	0.00	1	45.30	45.30	-1	8,183	-0.01%
2020/07/15	1	46.75	1	46.55	46.40	0	7,954	0.00%
2020/07/14	0	0.00	2	46.45	46.50	-2	7,886	-0.03%
2020/07/10	0	0.00	1	46.30	46.30	-1	7,797	-0.01%
2020/07/09	0	0.00	3	46.43	46.05	-3	7,768	-0.04%
2020/07/07	0	0.00	2	45.60	45.75	-2	7,485	-0.03%
2020/07/06	1	45.55	4	45.55	45.60	-3	7,467	-0.04%
2020/07/02	0	0.00	1	44.50	44.50	-1	7,713	-0.01%
2020/07/01	0	0.00	1	44.50	44.10	-1	7,680	-0.01%
2020/06/30	10	43.70	5	43.70	43.60	5	7,687	0.07%
2020/06/24	0.2	43.45	0	0.00	43.45	0.2	7,611	0.00%
2020/06/23	5	43.20	0	0.00	43.25	5	7,624	0.07%
2020/06/22	1	43.20	1	43.80	43.20	0	7,638	0.00%
2020/06/19	1	43.05	1	43.10	43.45	0	7,656	0.00%
2020/06/18	2	43.40	0	0.00	43.35	2	7,514	0.03%
2020/06/16	2	43.70	0	0.00	43.90	2	7,626	0.03%
2020/06/15	0	0.00	5	44.10	43.60	-5	7,802	-0.06%
2020/06/12	2	43.85	14	43.85	44.05	-12	7,882	-0.15%
2020/06/11	1	44.65	2	44.40	44.15	-1	8,061	-0.01%
2020/06/10	4	44.83	0	0.00	44.80	4	8,170	0.05%
2020/06/09	0	0.00	1	45.00	44.85	-1	8,391	-0.01%
2020/06/08	1	45.20	2	45.20	45.15	-1	8,503	-0.01%
2020/06/05	1	45.10	2	45.00	45.20	-1	8,609	-0.01%
2020/06/04	11	45.00	0	0.00	44.70	11	8,734	0.13%
2020/06/03	0	0.00	5	45.20	45.20	-5	8,776	-0.06%
2020/06/02	0	0.00	0.3	44.35	44.40	-0.3	8,730	0.00%
2020/05/26	1	44.40	1	44.40	44.20	0	9,195	0.00%
2020/05/25	75	43.80	0	0.00	43.90	75	9,344	0.80%
2020/05/22	0	0.00	10	43.80	43.90	-10	9,573	-0.10%
2020/05/21	0	0.00	1	44.00	44.00	-1	9,627	-0.01%
2020/05/20	0.3	43.90	0	0.00	43.90	0.3	9,652	0.00%
2020/05/19	1	43.95	1	44.05	44.05	0	9,682	0.00%
2020/05/18	0	0.00	43	43.72	43.60	-43	9,637	-0.45%
2020/05/15	0	0.00	10	44.05	43.95	-10	9,604	-0.10%
2020/05/13	1	44.05	0	0.00	43.95	1	9,613	0.01%
2020/05/12	2	44.28	4	44.44	44.20	-2	9,677	-0.02%
2020/05/11	44	44.59	0	0.00	44.50	44	9,678	0.45%
2020/05/08	2	44.03	2	44.10	44.00	0	9,653	0.00%
2020/05/06	2	43.70	1	43.75	43.45	1	9,674	0.01%
2020/05/05	5	43.55	1	43.55	43.80	4	9,701	0.04%
2020/05/04	1	42.80	46	42.85	43.05	-45	9,786	-0.46%
2020/04/30	61	43.91	28	43.87	43.90	33	9,867	0.33%
2020/04/29	0	0.00	10	42.82	42.95	-10	9,944	-0.10%
2020/04/28	3	42.13	3	42.05	42.05	0	10,132	0.00%
2020/04/27	2	42.25	61	42.26	42.25	-59	10,494	-0.56%
2020/04/24	0	0.00	3	41.67	41.70	-3	10,487	-0.03%
2020/04/23	14	41.74	1	42.30	41.60	13	10,479	0.12%
2020/04/22	8	41.56	1	41.55	41.55	7	10,401	0.07%
2020/04/21	3	42.47	6	42.28	42.25	-3	10,405	-0.03%
2020/04/20	60	43.55	11	43.53	43.35	49	10,376	0.47%
2020/04/17	30	43.32	14	43.42	43.50	16	10,436	0.15%
2020/04/16	5	43.34	10	43.31	43.25	-5	10,348	-0.05%
2020/04/15	6	42.96	4	43.01	43.35	2	10,336	0.02%
2020/04/14	8	42.19	2	42.73	42.70	6	10,303	0.06%
2020/04/13	3	42.00	15	41.95	41.90	-12	10,296	-0.12%
2020/04/10	1	42.05	0	0.00	42.15	1	10,379	0.01%
2020/04/09	1	41.75	17	41.71	42.00	-16	10,474	-0.15%
2020/04/08	4	41.55	32	41.77	42.00	-28	10,466	-0.27%
2020/04/07	3	39.78	8	39.94	39.90	-5	10,282	-0.05%
2020/04/06	6	38.79	3	39.00	39.05	3	10,324	0.03%
2020/03/31	10	39.20	0	0.00	39.40	10	10,241	0.10%
2020/03/30	1	39.35	1	39.25	39.10	0	10,235	0.00%
2020/03/27	8	39.06	2	39.30	38.70	6	10,350	0.06%
2020/03/26	23	39.28	8	38.90	38.80	15	10,427	0.14%
2020/03/25	5	39.36	4	39.60	39.20	1	10,617	0.01%
2020/03/24	0	0.00	2	39.60	39.00	-2	10,621	-0.02%
2020/03/23	3	37.03	21	37.23	38.10	-18	10,554	-0.17%
2020/03/20	17	36.75	18	37.92	39.20	-1	10,520	-0.01%
2020/03/18	0	0.00	1.4	37.90	37.50	-1.4	10,315	-0.01%
2020/03/17	2	39.15	0	0.00	38.25	2	10,372	0.02%
2020/03/13	3	39.43	1	39.80	41.00	2	10,129	0.02%
2020/03/11	5	41.95	0	0.00	42.55	5	9,859	0.05%
2020/03/10	2	42.28	3	42.98	42.00	-1	9,779	-0.01%
2020/03/09	2	43.13	0	0.00	43.20	2	9,659	0.02%
2020/03/06	0	0.00	6	43.45	43.65	-6	9,687	-0.06%
2020/03/05	20	43.59	0	0.00	43.55	20	9,738	0.21%
2020/03/04	3	43.40	3	43.40	43.40	0	9,816	0.00%
2020/03/03	2	43.28	0	0.00	43.10	2	9,770	0.02%
2020/03/02	4	43.84	5	43.45	43.90	-1	9,544	-0.01%
2020/02/27	12	44.26	23	44.41	44.35	-11	9,596	-0.11%
2020/02/26	2	44.13	15	44.23	44.30	-13	9,576	-0.14%
2020/02/25	13	44.93	0	0.00	44.85	13	9,458	0.14%
2020/02/24	4	45.40	7	45.88	46.15	-3	9,339	-0.03%
2020/02/21	0	0.00	1	46.20	46.25	-1	9,573	-0.01%
2020/02/20	5	46.03	2	47.00	46.15	3	9,598	0.03%
2020/02/19	5	47.30	0	0.00	47.20	5	9,635	0.05%
2020/02/14	0	0.00	3	46.75	46.95	-3	9,959	-0.03%
2020/02/12	0	0.00	5	45.95	46.10	-5	9,876	-0.05%
2020/02/10	0	0.00	2	45.80	45.80	-2	9,865	-0.02%
2020/02/07	2	45.50	0	0.00	45.80	2	9,872	0.02%
2020/02/06	2	45.83	4	45.69	45.95	-2	9,857	-0.02%
2020/02/05	0	0.00	2	45.25	45.10	-2	9,833	-0.02%
2020/02/04	0	0.00	2	45.40	45.50	-2	9,720	-0.02%
2020/02/03	1	44.45	4	43.60	45.00	-3	9,719	-0.03%
2020/01/31	13	45.73	0	0.00	45.15	13	9,652	0.13%
2020/01/30	2	46.00	23	46.28	44.90	-21	9,480	-0.22%
2020/01/13	6	49.10	0	0.00	48.95	6	9,156	0.07%
2020/01/09	10	48.55	10	48.95	48.95	0	9,330	0.00%
2020/01/08	0	0.00	2	48.43	48.55	-2	9,340	-0.02%
2020/01/06	0	0.00	1	47.90	48.30	-1	9,220	-0.01%
2020/01/03	11	48.69	15	48.66	48.80	-4	9,166	-0.04%
2020/01/02	11	48.60	3	48.82	48.90	8	9,097	0.09%
2019/12/30	6	48.11	6	48.45	48.15	0	8,980	0.00%
2019/12/27	7	47.23	0	0.00	47.70	7	8,848	0.08%
2019/12/25	3	47.05	1	47.15	47.25	2	8,788	0.02%
2019/12/24	7	47.85	10	48.05	47.60	-3	8,717	-0.03%
2019/12/23	0	0.00	8	48.14	48.15	-8	8,555	-0.09%
2019/12/20	0	0.00	3	48.00	47.80	-3	8,446	-0.04%
2019/12/17	0	0.00	3	47.50	47.65	-3	8,245	-0.04%
2019/12/13	16	47.45	12	47.68	47.40	4	8,195	0.05%
2019/12/12	2	47.40	25	47.29	47.45	-23	8,048	-0.29%
2019/12/11	13	46.92	6	47.00	46.80	7	7,924	0.09%
2019/12/10	6	46.30	0	0.00	46.30	6	7,826	0.08%
2019/12/05	12	45.98	1	45.75	45.80	11	7,814	0.14%
2019/12/04	11	46.05	0	0.00	46.10	11	7,818	0.14%
2019/12/03	0	0.00	3	45.70	46.00	-3	7,806	-0.04%
2019/12/02	0	0.00	0.2	45.10	45.10	-0.2	7,715	0.00%
2019/11/28	10	46.30	0	0.00	46.25	10	7,714	0.13%
2019/11/27	0	0.00	3	46.30	46.45	-3	7,795	-0.04%
2019/11/26	3	46.18	5	46.20	46.10	-2	7,779	-0.03%
2019/11/25	6	46.45	5	46.04	46.15	1	7,539	0.01%
2019/11/22	0	0.00	2	46.25	46.45	-2	7,549	-0.03%
2019/11/21	3	46.05	1	46.00	46.15	2	7,518	0.03%
2019/11/20	0	0.00	13	45.99	46.20	-13	7,419	-0.18%
2019/11/19	0	0.00	3	44.47	45.05	-3	7,151	-0.04%
2019/11/18	14	44.83	0	0.00	44.85	14	7,071	0.20%
2019/11/15	4	43.65	15	44.45	44.75	-11	6,977	-0.16%
2019/11/04	1	43.30	0	0.00	43.50	1	7,109	0.01%
2019/10/31	0	0.00	1	43.10	43.05	-1	7,196	-0.01%
2019/10/24	3	43.95	4	44.33	43.95	-1	7,173	-0.01%
2019/10/23	5	43.75	0	0.00	43.75	5	7,298	0.07%
2019/10/22	2	44.40	6	44.27	44.15	-4	7,586	-0.05%
2019/10/21	16	44.25	0	0.00	44.20	16	7,765	0.21%
2019/10/18	0	0.00	13	43.78	43.50	-13	7,825	-0.17%
2019/10/16	10	42.83	0	0.00	42.75	10	7,753	0.13%
2019/10/14	6	42.88	0	0.00	42.90	6	7,831	0.08%
2019/10/09	10	42.35	0	0.00	42.30	10	7,918	0.13%
2019/10/08	10	42.85	1	42.50	42.85	9	8,176	0.11%
2019/10/07	2	42.25	0	0.00	42.40	2	8,461	0.02%
2019/10/04	1	42.05	0	0.00	42.05	1	8,578	0.01%
2019/10/03	1	42.30	0	0.00	42.35	1	8,621	0.01%
2019/10/02	1	43.00	0	0.00	42.70	1	8,608	0.01%
2019/10/01	1	43.05	0	0.00	43.25	1	8,644	0.01%
2019/09/26	1	43.30	0	0.00	43.45	1	8,722	0.01%
2019/09/16	0	0.00	1	44.40	44.25	-1	8,897	-0.01%
2019/09/09	0	0.00	3	44.50	44.50	-3	8,836	-0.03%
2019/09/06	2	43.90	0	0.00	43.85	2	8,824	0.02%
2019/09/03	1	43.90	0	44.30	44.30	1	8,927	0.01%
2019/08/30	0	0.00	1	42.80	43.00	-1	8,811	-0.01%
2019/08/27	1	41.75	0	0.00	41.75	1	8,907	0.01%
2019/08/26	0	0.00	1	42.20	42.25	-1	8,891	-0.01%
2019/08/21	1	42.45	0	0.00	42.05	1	9,188	0.01%
2019/08/16	2	42.50	0	0.00	42.70	2	9,224	0.02%
2019/08/12	0	0.00	2	41.15	41.00	-2	9,418	-0.02%
2019/08/07	2	40.70	0	0.00	40.45	2	9,608	0.02%
2019/08/06	10	40.46	0	0.00	40.65	10	9,668	0.10%
2019/08/01	3	41.25	0	0.00	41.40	3	9,485	0.03%
2019/07/31	0	0.00	0.2	41.80	41.80	-0.2	9,412	0.00%
2019/07/25	9	42.05	10	42.10	42.10	-1	9,293	-0.01%
2019/07/24	3	43.00	0	0.00	42.90	3	9,150	0.03%
2019/07/23	22	46.72	2	46.65	46.80	20	8,840	0.23%
2019/07/22	3	46.32	0	0.00	46.35	3	8,623	0.03%
2019/07/15	0	0.00	1	46.35	46.05	-1	8,419	-0.01%
2019/07/12	1	46.00	13	45.79	46.10	-12	8,407	-0.14%
2019/07/11	4	47.43	0	0.00	47.15	4	8,162	0.05%
2019/07/08	0	0.00	2	48.13	48.00	-2	7,781	-0.03%
2019/07/05	0	0.00	3	48.35	48.45	-3	7,877	-0.04%
2019/07/04	2	47.65	0	0.00	47.60	2	7,931	0.03%
2019/07/02	0	0.00	1	48.60	48.60	-1	7,954	-0.01%
2019/06/28	1	47.55	0	0.00	47.55	1	8,046	0.01%
2019/06/27	10	48.00	9	48.31	48.90	1	8,111	0.01%
2019/06/24	0	0.00	2	47.45	47.45	-2	8,370	-0.02%
2019/06/20	0	0.00	3	47.75	47.65	-3	8,506	-0.04%
2019/06/19	0	0.00	3	47.30	47.40	-3	8,616	-0.03%
2019/06/18	0	0.00	5	46.96	47.00	-5	8,755	-0.06%
2019/06/17	0	0.00	1.3	46.84	46.75	-1.3	8,778	-0.02%
2019/06/14	1	46.35	2	46.35	46.35	-1	8,916	-0.01%
2019/06/13	0	0.00	1	45.90	46.15	-1	9,195	-0.01%
2019/06/11	0	0.00	12.2	46.52	46.75	-12.2	9,272	-0.13%
2019/06/06	0	0.00	6	45.80	45.85	-6	9,214	-0.07%
2019/06/04	0	0.00	5	46.00	45.30	-5	9,153	-0.05%
2019/06/03	1	45.65	14	45.40	45.50	-13	9,094	-0.14%
2019/05/31	0	0.00	4	45.01	45.10	-4	9,022	-0.04%
2019/05/30	0	0.00	26.4	44.78	44.95	-26.4	8,920	-0.30%
2019/05/29	3	43.75	0	0.00	43.85	3	8,859	0.03%
2019/05/28	1	43.45	0	0.00	43.00	1	8,848	0.01%
2019/05/21	0	0.00	6	44.25	44.40	-6	9,103	-0.07%
2019/05/20	0	0.00	3	44.07	44.00	-3	8,995	-0.03%
2019/05/17	0	0.00	38	43.77	43.75	-38	8,910	-0.43%
2019/05/16	0	0.00	5	42.76	42.65	-5	8,716	-0.06%
2019/05/10	0	0.00	9	41.80	41.70	-9	8,754	-0.10%
2019/05/09	4	41.94	2	41.65	41.85	2	8,817	0.02%
2019/05/08	5	42.40	4	41.95	42.05	1	8,908	0.01%
2019/05/07	5	41.84	0	0.00	42.10	5	8,984	0.06%
2019/05/03	0	0.00	1	42.20	42.35	-1	9,044	-0.01%
2019/04/29	0	0.00	1	41.55	41.50	-1	9,114	-0.01%
2019/04/26	0	0.00	4	40.65	41.10	-4	9,178	-0.04%
2019/04/22	1	40.60	0	0.00	40.60	1	9,219	0.01%
2019/04/19	0	0.00	1	41.30	41.40	-1	9,239	-0.01%
2019/04/18	0	0.00	1	41.50	41.15	-1	9,356	-0.01%
2019/04/17	0	0.00	3	41.70	41.60	-3	9,393	-0.03%
2019/04/15	0	0.00	3	41.80	41.65	-3	9,403	-0.03%
2019/04/11	0	0.00	1	42.00	41.65	-1	9,363	-0.01%
2019/04/10	0	0.00	1	41.45	41.30	-1	9,228	-0.01%
2019/04/08	1	41.30	0	0.00	41.30	1	9,098	0.01%
2019/04/03	0	0.00	5	41.00	41.30	-5	9,000	-0.06%
2019/04/02	5	41.15	3	41.20	41.25	2	8,939	0.02%
2019/04/01	0	0.00	1	40.80	40.50	-1	8,800	-0.01%
2019/03/29	0	0.00	6.1	39.90	40.10	-6.1	8,582	-0.07%
2019/03/28	5	39.69	2	39.80	39.85	3	8,537	0.04%
2019/03/27	3.1	39.30	0	0.00	39.40	3.1	8,400	0.04%
2019/03/26	0	0.00	13	39.93	40.00	-13	8,306	-0.16%
2019/03/25	4	39.20	2	40.00	40.00	2	8,302	0.02%
2019/03/22	5	40.00	5	39.50	39.50	0	8,312	0.00%
2019/03/21	0	0.00	4	39.05	39.50	-4	8,244	-0.05%
2019/03/19	0	0.00	1	38.00	38.00	-1	8,033	-0.01%
2019/03/18	251	37.75	250	37.79	37.65	1	7,933	0.01%	大買/大賣/
2019/03/14	0	0.00	1	38.90	38.90	-1	7,436	-0.01%
2019/03/13	0	0.00	3	38.90	38.90	-3	7,467	-0.04%
2019/03/12	0	0.00	3	38.40	38.35	-3	7,498	-0.04%
2019/03/08	3	37.80	0	0.00	38.00	3	7,914	0.04%
2019/03/06	2	38.05	0	0.00	38.40	2	8,188	0.02%
2019/02/27	0	0.00	4	38.85	38.80	-4	8,368	-0.05%
2019/02/26	0	0.00	7	38.69	38.60	-7	8,290	-0.08%
2019/02/25	6	38.03	0	0.00	37.85	6	8,173	0.07%
2019/02/22	0	0.00	13	38.35	38.85	-13	8,063	-0.16%
2019/02/21	14	38.91	1	38.40	38.85	13	8,021	0.16%
2019/02/15	0	0.00	59	37.93	37.90	-59	7,906	-0.75%
2019/02/13	0	0.00	17	38.04	38.00	-17	7,854	-0.22%
2019/02/12	0	0.00	7	37.11	37.30	-7	7,742	-0.09%
2019/02/11	1	36.05	0	0.00	36.45	1	7,717	0.01%
2019/01/30	0	0.00	1	36.55	36.45	-1	7,672	-0.01%
2019/01/29	3	35.65	4	35.93	36.00	-1	7,644	-0.01%
2019/01/28	1	36.20	1	36.20	36.20	0	7,736	0.00%
2019/01/25	0	0.00	1	36.10	36.20	-1	7,800	-0.01%
2019/01/23	1	35.85	2	35.70	36.00	-1	8,101	-0.01%
2019/01/22	1	35.80	1	35.75	35.80	0	8,201	0.00%
2019/01/21	9	35.91	0	0.00	36.15	9	8,631	0.10%
2019/01/18	0	0.00	1	36.00	36.15	-1	8,858	-0.01%
2019/01/17	0	0.00	5	35.35	35.70	-5	8,937	-0.06%
2019/01/16	1	35.10	2	35.20	35.50	-1	9,121	-0.01%
2019/01/15	0	0.00	1.1	34.97	35.05	-1.1	9,394	-0.01%
2019/01/14	6	34.81	0	0.00	35.05	6	9,407	0.06%
2019/01/11	0.1	35.80	0	0.00	36.00	0.1	9,493	0.00%
2019/01/10	0	0.00	2.1	35.57	35.60	-2.1	9,389	-0.02%
2019/01/09	0	0.00	2	35.20	35.25	-2	9,318	-0.02%
2019/01/08	1	34.80	0	0.00	34.65	1	9,275	0.01%
2019/01/07	0.1	34.80	7	34.64	34.85	-6.9	9,327	-0.07%
2019/01/04	0	33.90	0	0.00	33.85	0	9,340	0.00%
2019/01/03	0	0.00	3	34.00	33.90	-3	9,553	-0.03%
2019/01/02	1	33.85	0	0.00	33.80	1	9,679	0.01%
2018/12/28	0	0.00	3	34.20	33.95	-3	9,772	-0.03%
2018/12/25	0	0.00	2	33.93	33.80	-2	10,006	-0.02%
2018/12/20	3	34.35	0	0.00	34.30	3	10,769	0.03%
2018/12/19	0	0.00	12	34.74	34.70	-12	10,973	-0.11%
2018/12/18	10	34.70	0	0.00	34.40	10	11,188	0.09%
2018/12/17	0	0.00	20	34.70	34.80	-20	11,458	-0.17%
2018/12/14	0	0.00	5	33.76	34.00	-5	11,563	-0.04%
2018/12/13	2	33.40	0	0.00	33.50	2	11,738	0.02%
2018/12/11	3	33.00	0	0.00	32.95	3	11,928	0.03%
2018/12/06	3	33.20	0	0.00	33.15	3	12,755	0.02%
2018/12/05	3	33.20	3	33.25	33.80	0	13,258	0.00%
2018/12/04	1	33.75	1	34.55	33.85	0	13,328	0.00%
2018/12/03	1	34.05	0	0.00	34.50	1	13,054	0.01%
2018/11/30	0	0.00	5	33.30	33.70	-5	12,980	-0.04%
2018/11/29	8	33.10	8	32.71	32.65	0	12,808	0.00%
2018/11/28	3	32.35	4	32.94	33.05	-1	12,834	-0.01%
2018/11/27	2	32.05	0	0.00	32.30	2	12,886	0.02%
2018/11/26	3	32.85	1	33.10	33.05	2	12,862	0.02%
2018/11/22	4	32.91	0	0.00	32.60	4	13,267	0.03%
2018/11/21	3	32.85	0	0.00	33.00	3	13,322	0.02%
2018/11/19	3	33.55	1	33.70	33.65	2	13,400	0.01%
2018/11/16	2	33.80	5	33.85	33.95	-3	13,464	-0.02%
2018/11/15	3	33.40	1	33.45	33.40	2	13,415	0.01%
2018/11/13	0	0.00	3	33.50	33.70	-3	13,394	-0.02%
2018/11/09	1	33.00	0	0.00	33.05	1	13,652	0.01%
2018/11/08	1	33.70	1	33.70	33.60	0	13,827	0.00%
2018/11/05	1	33.15	0	0.00	32.45	1	14,236	0.01%
2018/11/02	20	34.15	1	33.95	34.10	19	14,161	0.13%
2018/11/01	1	33.15	1	33.25	33.30	0	14,199	0.00%
2018/10/31	1	32.45	2	32.33	32.75	-1	14,010	-0.01%
2018/10/29	28	30.89	4	31.03	30.75	24	13,814	0.17%
2018/10/26	13	32.33	7	32.01	32.10	6	13,497	0.04%
2018/10/25	0	0.00	13	32.94	33.50	-13	13,365	-0.10%
2018/10/24	33	34.07	2	33.63	33.55	31	13,288	0.23%
2018/10/23	11	35.25	9	34.10	34.00	2	13,176	0.02%
2018/10/22	3	36.30	1	36.15	36.35	2	12,958	0.02%
2018/10/19	8	36.12	0	0.00	36.25	8	13,203	0.06%
2018/10/18	2	37.38	3	37.40	37.40	-1	13,155	-0.01%
2018/10/17	1	37.65	0	0.00	37.55	1	13,315	0.01%
2018/10/15	10	38.11	1	38.45	38.10	9	13,344	0.07%
2018/10/12	3	38.53	4	38.20	39.00	-1	13,399	-0.01%
2018/10/11	11	38.23	2	38.30	38.15	9	13,503	0.07%
2018/10/09	0.2	39.55	6	39.93	39.55	-5.8	13,264	-0.04%
2018/10/08	3	39.63	30	39.10	39.30	-27	13,141	-0.21%
2018/10/05	0	0.00	10	40.07	40.15	-10	13,094	-0.08%
2018/10/04	37	39.64	0	0.00	39.70	37	12,987	0.28%
2018/10/03	0	0.00	10	40.75	40.50	-10	12,898	-0.08%
2018/10/02	11	40.19	1	40.15	40.15	10	13,007	0.08%
2018/10/01	0	0.00	4	41.45	41.40	-4	12,975	-0.03%
2018/09/28	303	41.42	306	41.24	41.50	-3	12,967	-0.02%	大買/大賣/
2018/09/27	0	0.00	5	40.30	40.55	-5	12,655	-0.04%
2018/09/26	5	39.51	0	0.00	39.60	5	12,455	0.04%
2018/09/25	0	0.00	1	40.05	40.00	-1	12,385	-0.01%
2018/09/21	2	40.88	4	40.75	41.25	-2	12,178	-0.02%
2018/09/20	1	38.95	3	39.43	39.45	-2	11,855	-0.02%
2018/09/19	31	37.73	21	38.52	38.65	10	11,684	0.09%
2018/09/18	0	0.00	4	37.03	37.00	-4	11,452	-0.03%
2018/09/17	9	36.54	42.4	37.24	36.40	-33.4	11,425	-0.29%
2018/09/14	41	37.57	6	37.88	37.80	35	11,333	0.31%
2018/09/13	12	36.66	10	36.70	37.00	2	11,114	0.02%
2018/09/12	4	35.96	13	35.78	36.10	-9	10,921	-0.08%
2018/09/11	37	36.01	108	36.20	36.10	-71	10,759	-0.66%	大賣/
2018/09/10	2	37.85	4	38.74	38.40	-2	10,261	-0.02%
2018/09/07	2	39.90	0	0.00	39.90	2	10,150	0.02%
2018/09/06	0	0.00	6	40.05	39.90	-6	10,134	-0.06%
2018/09/05	9	40.45	0	0.00	40.45	9	10,048	0.09%
2018/09/03	13	41.00	0	0.00	40.80	13	9,914	0.13%
2018/08/31	6	41.79	0	0.00	41.85	6	9,866	0.06%
2018/08/30	22	42.19	7	41.98	41.95	15	9,720	0.15%
2018/08/29	0	0.00	2	45.25	45.40	-2	9,464	-0.02%
2018/08/28	9	44.54	0	0.00	44.85	9	9,363	0.10%
2018/08/27	0	0.00	8	45.50	45.50	-8	9,384	-0.09%
2018/08/24	20	44.45	3	43.72	44.80	17	9,310	0.18%
2018/08/23	3	44.18	0	0.00	44.50	3	9,581	0.03%
2018/08/22	0	0.00	1	44.80	44.80	-1	9,544	-0.01%
2018/08/20	6	44.08	1	44.35	44.35	5	9,518	0.05%
2018/08/17	4	43.76	22	44.08	44.25	-18	9,440	-0.19%
2018/08/16	1	42.85	0	0.00	42.80	1	9,224	0.01%
2018/08/15	1	43.50	2	42.83	43.50	-1	9,180	-0.01%
2018/08/14	12	42.84	13	43.51	44.10	-1	9,033	-0.01%
2018/08/13	6	42.08	2	41.95	42.10	4	8,677	0.05%
2018/08/10	1	41.55	1	41.40	41.30	0	8,668	0.00%
2018/08/09	1	41.60	0	0.00	41.55	1	8,761	0.01%
2018/08/08	2	42.33	53	41.58	42.15	-51	8,824	-0.58%
2018/08/06	0	0.00	2	41.08	41.00	-2	8,836	-0.02%
2018/08/03	2	40.60	0	0.00	40.80	2	8,786	0.02%
2018/08/02	0	0.00	1	41.00	41.00	-1	8,874	-0.01%
2018/08/01	0	0.00	8	42.06	41.40	-8	8,858	-0.09%
2018/07/31	47	40.85	3	41.50	40.80	44	8,793	0.50%
2018/07/27	1	40.60	0	0.00	40.60	1	8,790	0.01%
2018/07/26	0	0.00	22	41.24	41.75	-22	8,832	-0.25%
2018/07/25	5	40.00	5	39.80	39.55	0	8,732	0.00%
2018/07/24	0	0.00	25	38.90	39.70	-25	8,702	-0.29%
2018/07/23	5	37.80	35	37.91	38.00	-30	8,617	-0.35%
2018/07/20	10	37.85	5.7	37.93	38.00	4.3	8,755	0.05%
2018/07/19	51	36.83	12	37.68	37.75	39	8,709	0.45%
2018/07/18	0	0.00	26	36.76	36.80	-26	8,828	-0.29%
2018/07/16	0	0.00	1	36.10	35.55	-1	8,813	-0.01%
2018/07/10	0	0.00	3	36.08	36.10	-3	8,773	-0.03%
2018/07/09	0	0.00	7	35.04	35.25	-7	8,605	-0.08%
2018/07/06	0	0.00	0.6	34.00	34.20	-0.6	8,492	-0.01%
2018/07/05	3	33.65	0	0.00	33.70	3	8,400	0.04%
2018/07/03	0	0.00	4	34.44	34.50	-4	8,446	-0.05%
2018/07/02	0	0.00	5.2	34.00	34.00	-5.2	8,281	-0.06%
2018/06/27	6	33.45	0	0.00	33.30	6	7,930	0.08%
2018/06/26	0	0.00	1	33.00	33.20	-1	7,883	-0.01%
2018/06/25	2	32.78	7	32.80	32.75	-5	7,756	-0.06%
2018/06/22	0	0.00	1	33.95	33.70	-1	7,675	-0.01%
2018/06/19	2	32.65	0	0.00	32.65	2	7,326	0.03%
2018/06/11	2	33.65	2	33.65	33.65	0	7,095	0.00%
2018/06/08	2	33.65	0.3	33.80	33.85	1.8	7,124	0.02%
2018/06/05	1	33.95	0	0.00	34.30	1	7,277	0.01%
2018/06/04	0	0.00	9	34.57	34.65	-9	7,259	-0.12%
2018/05/29	3	32.73	0	0.00	32.85	3	6,702	0.04%
2018/05/28	1	33.30	0	0.00	33.50	1	6,679	0.01%
2018/05/25	0	0.00	3.8	33.39	33.55	-3.8	6,710	-0.06%
2018/05/22	2	34.40	0	0.00	34.30	2	6,622	0.03%
2018/05/21	0	0.00	1	35.50	35.25	-1	6,581	-0.02%
2018/05/18	0	0.00	10.1	34.85	35.05	-10.1	6,508	-0.16%
2018/05/17	0	0.00	0.1	34.00	34.10	-0.1	6,387	0.00%
2018/05/16	1	33.70	10	33.70	33.75	-9	6,223	-0.14%
2018/05/14	0	0.00	8	33.72	33.95	-8	6,106	-0.13%
2018/05/11	1	32.85	0	0.00	33.00	1	6,018	0.02%
2018/05/10	1	33.00	3	32.97	33.00	-2	6,005	-0.03%
2018/05/09	0	0.00	5	32.55	32.40	-5	5,826	-0.09%
2018/05/08	0	0.00	9	32.33	32.40	-9	5,741	-0.16%
2018/05/07	1	32.00	2	32.05	31.50	-1	5,623	-0.02%
2018/05/03	2	31.33	2	30.90	31.00	0	5,440	0.00%
2018/05/02	1	32.15	1	32.35	32.05	0	5,299	0.00%
2018/04/27	0	0.00	20	31.77	31.75	-20	4,954	-0.40%
2018/04/26	1	31.55	0	0.00	31.30	1	4,875	0.02%
2018/04/25	6	30.38	17	30.73	30.70	-11	4,731	-0.23%
2018/04/24	1	31.40	14	30.97	30.90	-13	4,645	-0.28%
2018/04/23	5	30.55	2	30.55	30.95	3	4,479	0.07%
2018/04/20	17	30.42	6	30.64	30.40	11	4,408	0.25%
2018/04/19	2	29.20	9	30.04	30.15	-7	4,378	-0.16%
2018/04/18	0	0.00	6	29.15	29.20	-6	4,376	-0.14%
2018/04/12	6	28.96	0	0.00	29.10	6	4,922	0.12%
2018/04/11	10	29.38	0	0.00	29.40	10	5,031	0.20%
2018/04/10	1	28.90	0	0.00	29.45	1	5,115	0.02%
2018/04/09	3	29.05	1	29.35	29.45	2	5,159	0.04%
2018/03/30	2	28.30	0	0.00	28.35	2	5,255	0.04%
2018/03/26	1	28.40	0	0.00	28.55	1	5,352	0.02%
2018/03/22	2	29.23	0	0.00	29.30	2	5,431	0.04%
2018/03/21	2	29.20	0	0.00	29.25	2	5,459	0.04%
2018/03/20	2	29.15	0	0.00	29.10	2	5,517	0.04%
2018/03/16	16	28.95	0	0.00	29.10	16	5,608	0.29%
2018/03/12	0	0.00	22	29.31	29.60	-22	5,416	-0.41%
2018/03/09	0	0.00	2	28.05	28.15	-2	5,561	-0.04%
2018/03/08	1	27.30	0	0.00	27.45	1	5,519	0.02%
2018/03/07	2	27.60	0	0.00	27.55	2	5,444	0.04%
2018/03/02	16	27.80	0	0.00	27.90	16	5,519	0.29%
2018/03/01	1	28.20	0	0.00	28.20	1	5,477	0.02%
2018/02/27	0	0.00	4	28.15	28.40	-4	5,431	-0.07%
2018/02/26	2	28.45	0	0.00	28.35	2	5,345	0.04%
2018/02/23	1	28.20	0	0.00	28.40	1	5,287	0.02%
2018/02/22	1	28.00	3	28.25	28.25	-2	5,288	-0.04%
2018/02/21	3	28.33	13	28.00	28.35	-10	5,291	-0.19%
2018/02/12	4	27.30	0	0.00	27.25	4	5,259	0.08%
2018/02/09	6	26.91	10	27.08	27.10	-4	5,226	-0.08%
2018/02/07	4	27.93	21	27.94	27.40	-17	5,167	-0.33%
2018/02/06	6	27.27	0	0.00	27.20	6	5,066	0.12%
2018/02/02	10	29.68	0	0.00	29.50	10	4,830	0.21%
2018/02/01	7	29.85	0	0.00	30.00	7	4,801	0.15%
2018/01/31	5	29.85	7	30.25	30.05	-2	4,782	-0.04%
2018/01/30	5	29.85	0	0.00	29.75	5	4,706	0.11%
2018/01/29	10	30.13	5	30.00	30.15	5	4,672	0.11%
2018/01/25	10	30.10	0	0.00	30.20	10	4,599	0.22%
2018/01/24	3	29.95	0	0.00	30.00	3	4,562	0.07%
2018/01/23	0	0.00	2	30.00	30.20	-2	4,546	-0.04%
2018/01/22	1	30.00	6	30.07	30.25	-5	4,503	-0.11%
2018/01/18	0	0.00	4	30.90	30.75	-4	4,385	-0.09%
2018/01/17	0	0.00	19	30.68	30.90	-19	4,345	-0.44%
2018/01/16	0	0.00	2.2	30.40	30.45	-2.2	4,225	-0.05%
2018/01/15	1	30.35	6	30.36	30.40	-5	4,140	-0.12%
2018/01/12	0	0.00	2	30.00	30.00	-2	4,067	-0.05%
2018/01/11	4	29.40	1	29.50	29.40	3	3,921	0.08%
2018/01/08	1	30.10	2	30.20	30.30	-1	3,520	-0.03%
2018/01/02	1	28.20	4	28.24	28.20	-3	3,041	-0.10%