亞泥 (1102)-臺銀-臺南券商分點個股進出

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
43.95
漲跌
▲0.15
漲幅
+0.34%
成交量
6,449張
產業
上市水泥類股
1229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－臺銀-臺南券商分點個股進出

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

臺銀-臺南券商分點個股進出
臺銀-臺南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	5	43.94	43.95	-5	4,357	-0.11%
2024/05/02	0	0.00	20	43.93	43.80	-20	4,276	-0.47%
2024/04/30	0	0.00	2	43.70	43.70	-2	4,198	-0.05%
2024/04/29	3	43.30	29.4	43.40	43.60	-26.4	4,094	-0.64%
2024/04/26	0	0.00	38	42.86	42.75	-38	3,985	-0.95%
2024/04/25	7	42.15	0	0.00	42.50	7	3,953	0.18%
2024/04/24	41	42.64	0	0.00	42.45	41	3,984	1.03%
2024/04/23	0	0.00	0.8	42.85	42.90	-0.8	4,026	-0.02%
2024/04/22	0	0.00	4	42.34	42.70	-4	4,025	-0.10%
2024/04/19	2	41.63	0	0.00	42.00	2	3,948	0.05%
2024/04/18	0	0.00	42	41.83	42.15	-42	3,849	-1.09%
2024/04/17	3	41.28	3	41.50	41.45	0	3,810	0.00%
2024/04/16	18	41.46	33	41.23	41.40	-15	3,746	-0.40%
2024/04/15	1	42.00	1	41.95	42.05	0	3,683	0.00%
2024/04/12	23	41.63	0	0.00	41.80	23	3,647	0.63%
2024/04/11	0	0.00	1	42.30	42.05	-1	3,591	-0.03%
2024/04/10	2.5	42.49	15	42.43	42.50	-12.5	3,572	-0.35%
2024/04/09	7	41.85	52	42.05	42.00	-45	3,578	-1.26%
2024/04/08	3	41.60	5	41.83	41.75	-2	3,611	-0.06%
2024/04/03	6	41.28	100	41.51	41.15	-94	3,582	-2.62%
2024/03/29	0	0.00	6	41.30	41.30	-6	3,616	-0.17%
2024/03/28	23.2	41.00	0	0.00	40.95	23.2	3,643	0.64%
2024/03/27	4	41.14	10	41.15	41.20	-6	3,834	-0.16%
2024/03/26	0	0.00	51	41.57	41.60	-51	4,133	-1.23%
2024/03/22	6.3	41.21	1	41.20	41.25	5.3	4,778	0.11%
2024/03/21	0	0.00	16	41.33	41.35	-16	5,023	-0.32%
2024/03/20	3	40.60	21.1	41.03	40.70	-18.1	5,232	-0.35%
2024/03/19	10	40.84	0	0.00	40.55	10	5,272	0.19%
2024/03/18	18	41.34	13	41.43	41.10	5	5,280	0.09%
2024/03/15	13	40.95	25.3	41.07	41.10	-12.3	5,298	-0.23%
2024/03/14	51	40.91	11	41.00	41.15	40	5,220	0.77%
2024/03/13	3	40.35	0	0.00	40.35	3	5,166	0.06%
2024/03/12	0	0.00	2	40.48	40.60	-2	5,123	-0.04%
2024/03/08	2.1	40.01	0	0.00	40.40	2.1	5,175	0.04%
2024/03/07	2	39.95	0.4	40.15	40.35	1.7	5,207	0.03%
2024/03/06	1.1	40.10	1	40.15	40.00	0.1	5,185	0.00%
2024/03/05	0	0.00	5	40.15	40.05	-5	5,238	-0.10%
2024/03/04	3	40.00	0	0.00	40.05	3	5,249	0.06%
2024/03/01	3	40.12	0	0.00	40.15	3	5,295	0.06%
2024/02/29	0	40.10	0	0.00	40.45	0	5,327	0.00%
2024/02/27	1.1	40.15	0	0.00	40.10	1.1	5,286	0.02%
2024/02/26	2	40.13	1	40.15	40.25	1	5,293	0.02%
2024/02/23	4	40.25	3	40.25	40.20	1	5,314	0.02%
2024/02/22	4	40.25	0	40.30	40.40	4	5,391	0.07%
2024/02/21	0	0.00	2	40.25	40.30	-2	5,433	-0.04%
2024/02/19	11	40.00	0	0.00	40.15	11	5,608	0.20%
2024/02/16	0	0.00	5	39.60	39.60	-5	5,773	-0.09%
2024/02/15	2.1	39.30	0	0.00	39.20	2.1	5,825	0.04%
2024/02/05	7.1	39.80	0	0.00	39.45	7.1	5,791	0.12%
2024/02/01	0	0.00	1	39.90	40.05	-1	5,808	-0.02%
2024/01/29	1	39.90	5	40.05	39.95	-4	5,827	-0.07%
2024/01/26	0	0.00	1	39.95	40.10	-1	5,858	-0.02%
2024/01/23	2	39.65	0	0.00	39.75	2	5,964	0.03%
2024/01/22	0.1	39.60	0	0.00	39.55	0.1	6,017	0.00%
2024/01/19	3.1	39.26	0	0.00	39.40	3.1	6,031	0.05%
2024/01/18	1	39.35	6	39.35	39.30	-5	6,045	-0.08%
2024/01/17	6.3	39.54	0	0.00	39.35	6.3	6,033	0.10%
2024/01/16	15	40.10	0	0.00	39.95	15	5,978	0.25%
2024/01/12	1	40.70	3	40.70	40.65	-2	5,944	-0.03%
2024/01/11	3	40.70	5.6	40.71	40.80	-2.6	6,041	-0.04%
2024/01/10	3	40.75	0	0.00	40.70	3	6,318	0.05%
2024/01/04	1	41.00	0	0.00	41.15	1	6,511	0.02%
2024/01/03	12	40.79	0	0.00	40.65	12	6,606	0.18%
2023/12/29	6	41.40	1	41.40	41.45	5	6,492	0.08%
2023/12/27	1	41.00	3	41.20	41.10	-2	6,539	-0.03%
2023/12/26	2	40.63	50	41.02	41.10	-48	6,546	-0.73%
2023/12/25	0	0.00	1	40.65	40.75	-1	6,540	-0.02%
2023/12/22	1.1	40.42	4	40.30	40.25	-2.9	6,520	-0.04%
2023/12/21	5.5	40.51	200	40.74	40.30	-194.5	6,334	-3.07%	大賣/鉅額交易
2023/12/20	130	40.75	100	41.16	40.75	30	6,024	0.50%	大買/
2023/12/19	65	40.90	90	41.00	40.80	-25	5,703	-0.44%
2023/12/18	51	42.00	0	0.00	42.00	51	5,384	0.95%
2023/12/15	0	0.00	42	42.53	42.25	-42	5,127	-0.82%
2023/12/14	30	42.30	5	42.50	42.30	25	4,873	0.51%
2023/12/12	50	42.16	1.9	42.05	42.15	48.2	4,768	1.01%
2023/12/08	0	0.00	111.2	41.90	41.80	-111.2	4,730	-2.35%	大賣/鉅額交易
2023/12/07	4	41.65	13	41.90	41.60	-9	4,710	-0.19%
2023/12/06	0	0.00	20	41.90	41.70	-20	4,730	-0.42%
2023/12/05	1	41.50	0	0.00	41.60	1	4,736	0.02%
2023/12/04	0	0.00	112	41.85	41.75	-112	4,711	-2.38%	大賣/鉅額交易
2023/11/30	107	41.73	0	0.00	41.70	107	4,668	2.29%	大買/鉅額交易
2023/11/29	0	0.00	2	42.18	42.00	-2	4,558	-0.04%
2023/11/28	0	0.00	103	42.00	42.10	-103	4,567	-2.26%	大賣/鉅額交易
2023/11/27	0	0.00	1	41.85	41.80	-1	4,574	-0.02%
2023/11/23	0	0.00	1	41.70	41.70	-1	4,596	-0.02%
2023/11/22	3	41.56	0	0.00	41.60	3	4,626	0.06%
2023/11/20	0.1	41.30	0	0.00	41.35	0.1	4,602	0.00%
2023/11/16	0	0.00	0.5	41.45	41.50	-0.5	4,510	-0.01%
2023/11/15	0	0.00	57	41.01	41.05	-57	4,431	-1.29%
2023/11/13	1	40.50	3	40.43	40.55	-2	4,282	-0.05%
2023/11/10	6	40.45	3	40.40	40.35	3	4,326	0.07%
2023/11/09	0	0.00	4	40.50	40.40	-4	4,383	-0.09%
2023/11/07	0	0.00	2	40.20	40.40	-2	4,445	-0.04%
2023/11/02	0	0.00	3	40.20	40.00	-3	4,497	-0.07%
2023/11/01	1	39.85	1	39.95	40.00	0	4,521	0.00%
2023/10/31	2.2	40.05	1	40.05	40.00	1.2	4,651	0.03%
2023/10/30	0	0.00	3	40.05	40.10	-3	4,675	-0.06%
2023/10/27	10	39.40	13	39.53	39.40	-3	4,669	-0.06%
2023/10/26	6.1	39.00	33	39.20	39.10	-26.9	4,743	-0.57%
2023/10/25	3	39.07	0	0.00	38.95	3	4,777	0.06%
2023/10/24	10	39.20	0	0.00	39.00	10	4,872	0.21%
2023/10/23	3	38.93	0	0.00	38.85	3	5,022	0.06%
2023/10/20	7.1	38.90	3.1	38.86	38.95	4	5,244	0.08%
2023/10/19	1	39.15	0	0.00	39.15	1	5,489	0.02%
2023/10/18	151.1	39.91	0	0.00	39.05	151.1	5,756	2.63%	大買/鉅額交易
2023/10/17	311	40.63	1	40.60	40.60	310	5,999	5.17%	大買/鉅額交易
2023/10/16	118	40.62	0.1	40.60	40.70	117.9	6,404	1.84%	大買/鉅額交易
2023/10/13	84	40.54	3	40.58	40.60	81	6,512	1.24%
2023/10/12	11.5	40.51	2	40.50	40.55	9.5	6,549	0.15%
2023/10/11	1.2	40.29	17	40.24	40.35	-15.8	6,565	-0.24%
2023/10/06	2	39.63	1	39.70	39.90	1	6,532	0.02%
2023/10/05	1.2	39.27	0	0.00	39.35	1.2	6,550	0.02%
2023/10/04	3	39.03	0.5	39.10	39.10	2.6	6,544	0.04%
2023/10/03	5.5	39.39	10	39.40	39.40	-4.5	6,524	-0.07%
2023/10/02	3.1	39.46	0	0.00	39.50	3.1	6,557	0.05%
2023/09/28	8	39.89	0	0.00	39.75	8	6,572	0.12%
2023/09/25	0	39.80	1	39.70	39.70	-1	6,583	-0.02%
2023/09/22	4	39.69	2	39.70	39.65	2	6,620	0.03%
2023/09/21	5	39.78	0	0.00	39.65	5	6,649	0.08%
2023/09/20	2	40.23	0	0.00	40.05	2	6,625	0.03%
2023/09/18	4	40.30	2	40.35	40.35	2	6,711	0.03%
2023/09/15	2	40.40	37.8	40.38	40.45	-35.8	6,752	-0.53%
2023/09/14	2	40.10	1	40.20	40.25	1	6,734	0.01%
2023/09/13	5	39.90	0	0.00	40.00	5	6,743	0.07%
2023/09/12	0	39.85	0	0.00	39.95	0	6,836	0.00%
2023/09/11	6	39.38	0	0.00	39.75	6	6,865	0.09%
2023/09/08	5	39.46	0	0.00	39.55	5	6,889	0.07%
2023/09/07	2.3	39.57	0	0.00	39.60	2.3	6,918	0.03%
2023/09/06	2.2	39.90	0	0.00	39.95	2.2	6,878	0.03%
2023/09/05	3.2	40.21	0	0.00	40.35	3.2	6,830	0.05%
2023/09/04	9	40.27	20	40.20	40.40	-11	6,866	-0.16%
2023/09/01	0.1	40.20	2	40.23	40.30	-1.9	6,924	-0.03%
2023/08/31	2	39.90	0	0.00	39.90	2	6,904	0.03%
2023/08/30	1.1	40.05	0	0.00	40.20	1.1	6,858	0.02%
2023/08/29	1	40.00	1	40.05	40.10	0	6,852	0.00%
2023/08/28	0.5	39.95	0	0.00	40.00	0.5	6,858	0.01%
2023/08/25	6	39.68	0	0.00	39.60	6	6,877	0.09%
2023/08/24	3	39.73	2	39.75	39.85	1	6,873	0.01%
2023/08/23	0	39.70	0	0.00	39.80	0	6,882	0.00%
2023/08/22	2	39.43	0	0.00	39.50	2	6,913	0.03%
2023/08/21	1	39.40	15	39.60	39.70	-14	6,952	-0.20%
2023/08/18	4.1	39.00	0	0.00	39.10	4.1	6,956	0.06%
2023/08/17	1.2	39.11	2	39.30	39.30	-0.8	6,973	-0.01%
2023/08/16	18.6	39.30	111	39.26	39.25	-92.4	6,944	-1.33%	大賣/
2023/08/15	10.1	39.96	1	40.05	39.80	9.1	6,924	0.13%
2023/08/14	7	40.05	1.1	40.10	40.45	5.9	6,912	0.09%
2023/08/11	2	39.95	10	39.90	40.00	-8	6,903	-0.12%
2023/08/10	10.2	39.84	0	0.00	40.00	10.2	6,895	0.15%
2023/08/09	3.3	40.02	14.1	40.06	40.20	-10.9	6,878	-0.16%
2023/08/08	3	40.17	0	0.00	40.30	3	6,845	0.04%
2023/08/07	9.8	40.29	0	0.00	40.55	9.8	6,803	0.14%
2023/08/04	0	0.00	4.2	40.17	40.55	-4.2	6,777	-0.06%
2023/08/02	19.1	39.81	0	0.00	39.75	19.1	6,645	0.29%
2023/08/01	6.5	40.07	0	0.00	40.00	6.5	6,630	0.10%
2023/07/31	8	40.05	2	40.25	40.30	6	6,594	0.09%
2023/07/28	2	40.08	1	40.25	40.10	1	6,533	0.02%
2023/07/27	4.1	40.05	11	40.10	40.00	-6.9	6,457	-0.11%
2023/07/26	21.4	39.87	7	40.44	40.10	14.4	6,364	0.23%
2023/07/25	36.3	38.90	6	39.09	39.00	30.3	6,194	0.49%
2023/07/24	73.9	38.59	2	38.50	38.20	71.9	5,957	1.21%
2023/07/21	46.4	39.76	0	0.00	39.15	46.4	5,687	0.82%
2023/07/20	146.5	40.71	9	40.71	40.50	137.5	5,406	2.54%	大買/鉅額交易
2023/07/19	1.7	44.03	0	0.00	44.80	1.7	4,905	0.03%
2023/07/18	2.1	43.81	0	0.00	43.80	2.1	4,506	0.05%
2023/07/17	2	43.95	0	0.00	43.90	2	4,362	0.05%
2023/07/14	1	43.85	0.1	43.95	43.90	0.9	4,331	0.02%
2023/07/13	2	43.90	0	0.00	43.80	2	4,278	0.05%
2023/07/12	0	0.00	1	43.90	43.95	-1	4,234	-0.02%
2023/07/10	6	43.80	0	0.00	43.85	6	4,253	0.14%
2023/07/07	1	43.90	0	0.00	43.95	1	4,262	0.02%
2023/07/06	7.2	44.35	8	44.10	44.10	-0.8	4,269	-0.02%
2023/07/04	3	44.65	1	44.55	44.60	2	4,168	0.05%
2023/06/30	8.1	44.57	0	0.00	44.40	8.1	4,174	0.19%
2023/06/28	1	44.50	0	0.00	44.60	1	4,159	0.03%
2023/06/27	1	44.30	0	0.00	44.30	1	4,159	0.02%
2023/06/26	0	44.50	3.3	44.69	44.60	-3.3	4,172	-0.08%
2023/06/21	2	44.00	0.3	44.27	44.20	1.7	4,105	0.04%
2023/06/20	0	0.00	0.1	44.30	44.10	-0.1	4,077	0.00%
2023/06/19	1.6	43.81	6	44.13	44.05	-4.5	4,050	-0.11%
2023/06/16	0.2	44.20	0.2	44.21	43.95	-0.1	4,021	0.00%
2023/06/15	5	43.95	0	0.00	43.90	5	3,933	0.13%
2023/06/14	1	43.95	0	0.00	44.00	1	4,073	0.02%
2023/06/13	0.2	44.24	2	44.10	44.00	-1.8	4,061	-0.04%
2023/06/12	0.2	44.49	1.5	44.44	44.35	-1.3	4,045	-0.03%
2023/06/09	0.3	44.53	4.5	44.67	44.60	-4.2	4,078	-0.10%
2023/06/08	0	0.00	5	44.80	44.65	-5	4,129	-0.12%
2023/06/07	1	44.40	0	0.00	44.40	1	4,153	0.02%
2023/06/05	0.6	44.41	5	44.40	44.55	-4.4	4,293	-0.10%
2023/06/02	3	44.25	8	44.36	44.25	-5	4,296	-0.12%
2023/06/01	4	44.11	1	44.25	44.05	3	4,302	0.07%
2023/05/31	6.1	44.20	0	0.00	43.95	6.1	4,293	0.14%
2023/05/30	1.2	44.04	0	0.00	44.05	1.2	4,255	0.03%
2023/05/29	2	43.80	0	0.00	43.85	2	4,269	0.05%
2023/05/26	1	43.85	0	0.00	43.90	1	4,300	0.02%
2023/05/25	0.2	44.14	0	0.00	44.00	0.2	4,313	0.01%
2023/05/24	1.2	44.35	0	0.00	44.35	1.2	4,282	0.03%
2023/05/23	0	0.00	4	44.56	44.65	-4	4,285	-0.09%
2023/05/22	0.1	44.50	1	44.50	44.50	-0.9	4,325	-0.02%
2023/05/19	1.1	44.35	5	44.38	44.50	-3.9	4,313	-0.09%
2023/05/18	1.1	44.25	0	0.00	44.30	1.1	4,283	0.03%
2023/05/17	1	44.15	8	44.39	44.35	-7	4,286	-0.16%
2023/05/16	0	0.00	4	44.35	44.35	-4	4,253	-0.09%
2023/05/12	0	43.85	0	0.00	43.95	0	4,311	0.00%
2023/05/11	0	43.85	0	0.00	43.85	0	4,290	0.00%
2023/05/10	0	44.10	0.2	44.10	44.15	-0.2	4,282	0.00%
2023/05/09	0	0.00	1.1	44.40	44.45	-1.1	4,258	-0.03%
2023/05/08	0	0.00	1	44.45	44.50	-1	4,277	-0.02%
2023/05/04	2	44.35	2	44.33	44.35	0	4,275	0.00%
2023/05/02	0	0.00	0.1	44.25	44.25	-0.1	4,341	0.00%
2023/04/28	6	43.80	0	0.00	43.95	6	4,451	0.13%
2023/04/27	1	43.70	1	43.90	43.80	0	4,457	0.00%
2023/04/26	0	43.85	8.8	43.94	43.95	-8.8	4,487	-0.20%
2023/04/25	0	0.00	4.1	44.10	43.95	-4.1	4,484	-0.09%
2023/04/24	0	0.00	0.1	44.00	43.90	-0.1	4,423	0.00%
2023/04/21	1	43.70	0	0.00	43.80	1	4,388	0.02%
2023/04/18	0	0.00	0.2	43.85	43.60	-0.2	4,436	0.00%
2023/04/14	1	43.75	0	0.00	43.65	1	4,455	0.02%
2023/04/13	1	43.70	1.3	43.73	43.70	-0.3	4,450	-0.01%
2023/04/12	3.3	43.87	2	44.05	43.90	1.3	4,438	0.03%
2023/04/11	0	0.00	3	44.02	44.10	-3	4,439	-0.07%
2023/04/10	0	0.00	2	43.50	43.60	-2	4,400	-0.05%
2023/04/07	3	43.30	0	0.00	43.25	3	4,406	0.07%
2023/04/06	1	43.30	0	0.00	43.40	1	4,417	0.02%
2023/03/31	6	43.35	0	0.00	43.30	6	4,467	0.13%
2023/03/30	10	43.22	0	0.00	43.20	10	4,966	0.20%
2023/03/29	5	43.27	0	0.00	43.30	5	5,471	0.09%
2023/03/28	0	0.00	3	43.15	43.10	-3	5,913	-0.05%
2023/03/27	0	43.00	3	42.95	42.90	-3	6,358	-0.05%
2023/03/24	1	43.00	0	0.00	43.00	1	6,945	0.01%
2023/03/21	0	42.90	0	0.00	42.70	0	7,117	0.00%
2023/03/20	0	42.60	0	0.00	42.70	0	7,146	0.00%
2023/03/17	2	42.78	0	0.00	42.65	2	7,223	0.03%
2023/03/16	0.2	42.96	7	43.10	43.00	-6.8	7,078	-0.10%
2023/03/15	0.1	43.05	2	42.85	42.95	-1.9	7,080	-0.03%
2023/03/14	0	42.55	0	0.00	42.60	0	7,079	0.00%
2023/03/13	0	42.72	10	42.50	42.85	-10	7,074	-0.14%
2023/03/10	5	42.80	11	42.80	42.85	-6	7,074	-0.08%
2023/03/09	5.2	43.24	5	43.36	43.25	0.2	7,136	0.00%
2023/03/08	17.3	43.10	0	0.00	43.25	17.3	7,175	0.24%
2023/03/07	0.1	44.50	0	0.00	44.55	0.1	7,054	0.00%
2023/03/06	0.2	44.50	3	44.50	44.50	-2.8	7,091	-0.04%
2023/03/03	2	44.50	9	44.38	44.35	-7	7,085	-0.10%
2023/03/02	5	43.89	0	0.00	44.20	5	7,104	0.07%
2023/03/01	2	44.35	0	0.00	44.10	2	7,089	0.03%
2023/02/24	0	0.00	1	44.60	44.75	-1	7,063	-0.01%
2023/02/23	0	0.00	1	44.60	44.50	-1	7,026	-0.01%
2023/02/22	0	43.70	0	0.00	44.00	0	7,021	0.00%
2023/02/21	0	43.60	27	43.85	44.00	-27	7,077	-0.38%
2023/02/20	0	0.00	1.3	43.55	43.75	-1.3	7,107	-0.02%
2023/02/17	9	42.59	6	42.62	42.85	3	7,081	0.04%
2023/02/16	0	0.00	5	42.50	42.55	-5	7,193	-0.07%
2023/02/15	1	42.15	0	0.00	42.15	1	7,233	0.01%
2023/02/13	3.1	42.07	4	42.05	42.10	-0.9	7,215	-0.01%
2023/02/10	6	42.16	0	0.00	42.20	6	7,206	0.08%
2023/02/09	0.1	42.40	0	0.00	42.25	0.1	7,184	0.00%
2023/02/08	0	0.00	0.2	42.25	42.30	-0.2	7,230	0.00%
2023/02/06	2.4	42.10	0	0.00	42.00	2.4	7,251	0.03%
2023/02/03	4.2	42.31	0	0.00	42.30	4.2	7,239	0.06%
2023/02/02	1.1	42.51	0	0.00	42.45	1.1	7,240	0.02%
2023/02/01	1	42.60	0	0.00	42.65	1	7,219	0.01%
2023/01/31	5.3	42.21	0	0.00	42.15	5.3	7,253	0.07%
2023/01/30	10.1	42.85	1	42.95	42.95	9.1	7,195	0.13%
2023/01/17	0	0.00	15	42.62	42.65	-15	7,103	-0.21%
2023/01/16	6	42.50	11	42.60	42.60	-5	7,080	-0.07%
2023/01/13	0.5	42.08	2	42.15	42.15	-1.5	7,047	-0.02%
2023/01/12	0.1	41.90	0	0.00	41.95	0.1	7,200	0.00%
2023/01/11	0.1	41.80	0	0.00	41.75	0.1	7,280	0.00%
2023/01/10	0.3	41.74	0.1	41.75	41.80	0.2	7,438	0.00%
2023/01/09	0.2	41.60	4	41.59	41.80	-3.8	7,539	-0.05%
2023/01/06	0	0.00	4	41.25	41.35	-4	7,519	-0.05%
2023/01/05	3	41.05	4	41.10	41.10	-1	7,569	-0.01%
2023/01/04	0	0.00	1	40.85	40.75	-1	7,581	-0.01%
2023/01/03	3	40.55	0.1	40.75	40.60	2.9	7,644	0.04%
2022/12/30	0.4	40.99	0	0.00	41.00	0.4	7,646	0.01%
2022/12/29	1	40.50	0	0.00	40.80	1	7,691	0.01%
2022/12/28	2.1	41.18	1	41.25	41.15	1.1	7,725	0.01%
2022/12/27	0	0.00	2	41.45	41.55	-2	7,778	-0.03%
2022/12/26	2	41.25	2	41.35	41.50	0	7,815	0.00%
2022/12/23	0.1	41.25	1	41.30	41.55	-0.9	7,932	-0.01%
2022/12/22	0.2	41.23	5.1	41.33	41.45	-4.9	8,088	-0.06%
2022/12/21	14.2	40.48	10	40.45	40.55	4.2	7,736	0.05%
2022/12/20	2.1	40.81	0	0.00	40.90	2.1	7,354	0.03%
2022/12/19	2.1	40.81	1	41.00	41.30	1.1	7,031	0.02%
2022/12/16	4	40.40	3	41.90	41.90	1	6,678	0.02%
2022/12/15	6.4	41.15	0	0.00	40.95	6.4	6,245	0.10%
2022/12/14	3	41.13	0	0.00	41.20	3	6,339	0.05%
2022/12/13	4	41.00	0	0.00	41.15	4	6,429	0.06%
2022/12/12	1	41.10	0	0.00	41.25	1	6,475	0.02%
2022/12/09	2	41.25	3	41.28	41.35	-1	6,702	-0.01%
2022/12/08	0.1	41.05	2	40.90	41.00	-1.9	6,767	-0.03%
2022/12/07	0	0.00	1	41.05	40.90	-1	6,842	-0.01%
2022/12/06	8	41.24	2.1	41.11	41.25	5.9	6,911	0.09%
2022/12/05	5	41.00	3	40.95	41.20	2	6,924	0.03%
2022/12/02	11	40.75	2	40.80	40.85	9	6,928	0.13%
2022/12/01	8.1	40.64	0	0.00	40.80	8.1	6,996	0.12%
2022/11/29	0	0.00	3	40.77	41.05	-3	7,117	-0.04%
2022/11/28	8	40.63	1	40.80	40.45	7	7,129	0.10%
2022/11/25	1	40.90	0	0.00	40.95	1	7,193	0.01%
2022/11/23	1	40.75	0	0.00	40.75	1	7,271	0.01%
2022/11/22	5	40.65	0.6	40.73	40.95	4.4	7,309	0.06%
2022/11/21	0	40.95	0	0.00	41.05	0	7,316	0.00%
2022/11/18	1	41.00	5	41.36	41.25	-4	7,332	-0.05%
2022/11/17	3.6	40.56	6	41.08	41.45	-2.4	7,324	-0.03%
2022/11/16	7.1	40.65	0	0.00	40.50	7.1	7,276	0.10%
2022/11/14	5.1	39.90	11.2	40.39	40.60	-6.2	7,216	-0.09%
2022/11/11	8	38.86	9	39.04	39.05	-1	7,144	-0.01%
2022/11/10	10.1	38.61	2.2	38.70	38.55	7.9	7,136	0.11%
2022/11/09	1.1	38.17	1	38.50	38.50	0.1	7,194	0.00%
2022/11/08	3	37.83	0	0.00	37.95	3	7,211	0.04%
2022/11/07	1	37.50	0.1	38.00	37.60	1	7,222	0.01%
2022/11/04	5	36.95	3.6	37.05	37.45	1.5	7,319	0.02%
2022/11/03	6	37.34	0	0.00	37.30	6	7,296	0.08%
2022/11/02	0	0.00	0.3	37.80	37.50	-0.3	7,279	0.00%
2022/11/01	2	37.45	0	0.00	37.55	2	7,264	0.03%
2022/10/27	0	0.00	1.1	37.76	37.25	-1.1	7,398	-0.01%
2022/10/26	1	37.40	0.1	37.70	37.35	0.9	7,423	0.01%
2022/10/25	1.1	37.08	0.1	37.30	37.15	1	7,472	0.01%
2022/10/24	0.1	37.80	4	37.80	37.40	-4	7,595	-0.05%
2022/10/21	4	37.55	3	37.60	37.50	1	7,832	0.01%
2022/10/20	4.4	37.14	0	0.00	37.10	4.4	8,030	0.05%
2022/10/19	0.1	38.00	0.1	38.44	37.95	0.1	7,982	0.00%
2022/10/18	14.2	37.67	0	0.00	37.70	14.2	8,056	0.18%
2022/10/17	7	38.00	0	0.00	38.00	7	8,044	0.09%
2022/10/14	6.2	38.71	0	0.00	38.45	6.2	8,050	0.08%
2022/10/13	3.1	38.70	3	38.70	38.70	0.1	8,129	0.00%
2022/10/12	2.1	39.55	0	0.00	39.80	2.1	8,245	0.02%
2022/10/11	1	39.30	2	39.68	39.70	-1	8,320	-0.01%
2022/10/07	1	40.10	0	0.00	40.00	1	8,353	0.01%
2022/10/06	0	0.00	4.1	40.16	40.15	-4.1	8,382	-0.05%
2022/10/05	2	40.10	2	40.05	39.80	0	8,404	0.00%
2022/10/04	1	39.55	0	0.00	39.40	1	8,375	0.01%
2022/10/03	4	39.01	0	0.00	39.00	4	8,310	0.05%
2022/09/30	7	39.58	4	39.80	39.40	3	8,299	0.04%
2022/09/29	12	39.80	0	0.00	40.05	12	8,225	0.15%
2022/09/28	11.1	40.06	2	40.28	39.90	9.1	8,058	0.11%
2022/09/27	2.1	40.92	1	41.40	40.75	1.1	7,975	0.01%
2022/09/26	7.3	41.12	0	0.00	40.95	7.3	7,925	0.09%
2022/09/23	10.1	42.54	0	0.00	42.35	10.1	7,903	0.13%
2022/09/22	5.3	42.60	12	42.81	43.85	-6.8	7,862	-0.09%
2022/09/21	1.1	43.54	0	0.00	43.85	1.1	7,700	0.01%
2022/09/20	0	0.00	9	44.14	43.95	-9	7,532	-0.12%
2022/09/19	0.3	44.25	0.1	44.35	44.10	0.2	7,403	0.00%
2022/09/16	1.4	44.30	0	0.00	44.20	1.4	7,316	0.02%
2022/09/15	6	44.45	1.4	44.77	44.85	4.7	7,214	0.06%
2022/09/14	0	0.00	2	44.55	44.30	-2	7,263	-0.03%
2022/09/13	0	0.00	3	44.28	44.45	-3	7,393	-0.04%
2022/09/12	1	44.05	0.1	44.05	44.10	0.9	7,532	0.01%
2022/09/08	0	0.00	1	44.00	44.05	-1	7,817	-0.01%
2022/09/07	1.1	43.02	7	43.64	43.75	-5.9	7,844	-0.08%
2022/09/06	1	43.35	9	43.19	43.45	-8	7,791	-0.10%
2022/09/05	0	0.00	5	42.93	42.65	-5	7,654	-0.07%
2022/09/02	2	42.18	0	0.00	42.30	2	7,556	0.03%
2022/09/01	1.1	42.37	0	0.00	42.35	1.1	7,540	0.01%
2022/08/30	5.1	42.50	2	42.43	42.45	3.1	7,379	0.04%
2022/08/29	2	42.18	3	42.45	42.45	-1	7,381	-0.01%
2022/08/26	0	0.00	6	42.80	42.80	-6	7,366	-0.08%
2022/08/25	2	42.38	0	0.00	42.65	2	7,355	0.03%
2022/08/24	1	42.15	1	42.50	42.50	0	7,319	0.00%
2022/08/23	2	42.50	0	0.00	42.55	2	7,368	0.03%
2022/08/22	0	0.00	2	42.75	42.75	-2	7,368	-0.03%
2022/08/19	1	42.45	0	0.00	42.60	1	7,376	0.01%
2022/08/18	1	42.60	0	0.00	42.90	1	7,346	0.01%
2022/08/16	1.1	42.39	10	42.50	42.40	-8.9	7,294	-0.12%
2022/08/15	6	41.95	0	0.00	42.25	6	7,270	0.08%
2022/08/12	3.1	41.93	0	0.00	41.95	3.1	7,241	0.04%
2022/08/11	0	0.00	5	41.35	42.25	-5	7,283	-0.07%
2022/08/09	0	0.00	1	41.15	41.25	-1	7,231	-0.01%
2022/08/08	1	40.90	0	0.00	40.90	1	7,270	0.01%
2022/08/04	3.1	40.84	0	0.00	40.70	3.1	7,332	0.04%
2022/08/03	0	41.40	2	41.45	41.45	-2	7,299	-0.03%
2022/08/02	0.1	41.30	0	0.00	41.40	0.1	7,281	0.00%
2022/08/01	3	41.15	0	0.00	41.35	3	7,234	0.04%
2022/07/29	5.2	40.96	1	41.15	41.45	4.2	7,210	0.06%
2022/07/28	11.1	40.58	0	0.00	40.50	11.1	7,044	0.16%
2022/07/27	7	44.55	1	44.50	44.45	6	6,806	0.09%
2022/07/26	1	44.70	0	0.00	44.65	1	6,605	0.02%
2022/07/25	4	44.76	0	0.00	44.90	4	6,528	0.06%
2022/07/22	2	44.43	2	44.70	44.85	0	6,469	0.00%
2022/07/19	0	0.00	18	44.32	44.10	-18	6,176	-0.29%
2022/07/18	6.1	43.79	5	43.83	43.95	1.1	6,026	0.02%
2022/07/15	10.2	43.34	0	0.00	43.00	10.2	5,991	0.17%
2022/07/14	1	43.85	1	44.05	44.15	0	5,924	0.00%
2022/07/13	0	0.00	1	44.05	44.20	-1	5,897	-0.02%
2022/07/12	1	43.70	0	0.00	43.70	1	5,875	0.02%
2022/07/11	1.1	43.84	2	44.05	44.05	-1	5,858	-0.02%
2022/07/08	6	43.76	3	43.88	43.85	3	5,876	0.05%
2022/07/07	1	43.85	1	44.15	43.85	0	5,874	0.00%
2022/07/06	0	0.00	1	44.10	44.10	-1	5,892	-0.02%
2022/07/05	0.1	44.23	10	44.20	44.30	-9.9	5,883	-0.17%
2022/07/04	1	43.75	4	43.90	43.90	-3	5,812	-0.05%
2022/07/01	0	0.00	15.2	44.17	44.20	-15.2	5,772	-0.26%
2022/06/30	0	0.00	3	43.60	43.80	-3	5,702	-0.05%
2022/06/29	0.1	43.75	6	43.86	43.70	-5.9	5,685	-0.10%
2022/06/28	2	43.58	0	0.00	43.65	2	5,710	0.04%
2022/06/27	1	43.85	1	44.10	44.00	0	5,730	0.00%
2022/06/24	1	43.60	3	43.73	43.60	-2	5,706	-0.04%
2022/06/23	3	43.00	2.2	42.77	42.95	0.9	5,696	0.01%
2022/06/22	4	43.41	4	43.60	43.60	0	5,547	0.00%
2022/06/21	0	0.00	1	43.29	43.05	-1	5,378	-0.02%
2022/06/20	3.1	42.49	53	42.72	42.40	-49.9	5,189	-0.96%
2022/06/17	19.1	42.63	5	42.65	43.45	14.1	4,975	0.28%
2022/06/16	58.2	43.34	5	43.25	43.10	53.2	4,694	1.13%
2022/06/15	4	43.45	13	43.26	43.30	-9	4,782	-0.19%
2022/06/14	5	43.58	0	0.00	43.65	5	4,824	0.10%
2022/06/13	8	43.59	13	43.80	43.70	-5	4,849	-0.10%
2022/06/10	18.2	44.30	0	0.00	44.15	18.2	4,878	0.37%
2022/06/09	4	44.36	2	44.65	44.65	2	4,884	0.04%
2022/06/08	0	0.00	8	44.70	44.80	-8	4,909	-0.16%
2022/06/07	4	44.23	2	44.60	44.20	2	4,936	0.04%
2022/06/06	3	44.03	0	0.00	44.35	3	4,980	0.06%
2022/06/02	8	44.44	0	0.00	44.40	8	5,039	0.16%
2022/06/01	4	44.88	0	0.00	44.80	4	5,081	0.08%
2022/05/31	2	44.40	0	45.40	44.40	2	5,086	0.04%
2022/05/30	0	0.00	0	45.50	45.50	0	5,005	0.00%
2022/05/27	0	0.00	0	45.10	45.20	0	4,988	0.00%
2022/05/25	0	0.00	1	44.06	44.75	-1	5,121	-0.02%
2022/05/24	0	44.60	0	0.00	44.00	0	5,152	0.00%
2022/05/23	0	43.95	0	0.00	44.40	0	5,157	0.00%
2022/05/20	6	43.83	0	0.00	44.00	6	5,149	0.12%
2022/05/19	6.2	43.64	0	0.00	43.65	6.2	5,152	0.12%
2022/05/18	1	44.50	0	0.00	44.65	1	5,074	0.02%
2022/05/16	3	44.75	0	0.00	44.95	3	5,041	0.06%
2022/05/13	0.1	44.85	1	44.80	45.05	-1	5,021	-0.02%
2022/05/12	1	44.55	3.4	44.78	44.40	-2.4	5,005	-0.05%
2022/05/11	8	45.49	4	45.73	45.30	4	4,990	0.08%
2022/05/10	2	45.98	0	0.00	46.15	2	4,974	0.04%
2022/05/09	2	46.36	0.2	46.45	46.30	1.8	4,999	0.04%
2022/05/06	2	46.88	9	46.89	47.20	-7	5,016	-0.14%
2022/05/04	0	0.00	3	47.32	47.45	-3	5,089	-0.06%
2022/04/28	0.1	47.65	4	47.69	48.00	-3.9	5,155	-0.07%
2022/04/27	1.1	46.63	1.2	46.98	47.10	-0.1	5,045	0.00%
2022/04/26	2	47.13	0	0.00	47.20	2	5,005	0.04%
2022/04/25	14	46.89	0	0.00	46.90	14	5,021	0.28%
2022/04/22	8	47.36	0	0.00	47.55	8	4,970	0.16%
2022/04/21	3	47.75	3	47.63	47.70	0	4,967	0.00%
2022/04/20	2	47.08	2	47.03	47.35	0	4,918	0.00%
2022/04/19	1	46.85	1	46.80	46.95	0	4,868	0.00%
2022/04/18	6	46.52	140	46.46	46.55	-134	4,870	-2.75%	大賣/鉅額交易
2022/04/15	15	46.85	3	47.05	46.90	12	4,815	0.25%
2022/04/14	0.1	47.55	1.1	47.30	47.20	-1	4,803	-0.02%
2022/04/13	0	47.45	3	47.70	47.50	-3	4,793	-0.06%
2022/04/12	1.3	47.33	3	47.58	47.20	-1.7	4,759	-0.04%
2022/04/11	2.2	47.62	11	47.62	47.60	-8.8	4,721	-0.19%
2022/04/08	5	47.86	6	47.95	47.80	-1	4,698	-0.02%
2022/04/07	0	0.00	9	48.14	47.95	-9	4,687	-0.19%
2022/04/06	21	48.03	0	0.00	48.45	21	4,635	0.45%
2022/04/01	3	48.13	0	0.00	48.00	3	4,572	0.07%
2022/03/31	0	0.00	1	48.50	48.60	-1	4,523	-0.02%
2022/03/30	0.5	48.45	5	48.48	48.50	-4.5	4,484	-0.10%
2022/03/29	0.5	48.30	0.6	48.40	48.40	-0.1	4,595	0.00%
2022/03/28	3.1	47.97	0	0.00	48.10	3.1	4,740	0.07%
2022/03/25	1.2	48.21	0.2	48.25	48.25	1	4,870	0.02%
2022/03/24	1.3	48.00	19.2	48.29	48.45	-17.9	5,077	-0.35%
2022/03/23	15	48.05	0	0.00	48.10	15	5,547	0.27%
2022/03/22	7.6	48.07	0	0.00	48.30	7.6	5,665	0.13%
2022/03/21	4.1	48.03	0.1	48.15	48.25	3.9	5,666	0.07%
2022/03/18	2	47.90	3	48.10	47.90	-1	5,639	-0.02%
2022/03/17	5	47.88	7	47.94	48.00	-2	5,546	-0.04%
2022/03/16	5.7	47.22	6	47.18	47.60	-0.3	5,446	-0.01%
2022/03/15	2	46.95	26	47.11	47.30	-24	5,432	-0.44%
2022/03/14	1.2	47.09	9	47.04	47.20	-7.8	5,397	-0.15%
2022/03/11	1.3	46.61	5	46.68	46.70	-3.7	5,384	-0.07%
2022/03/10	5	46.38	1.1	46.30	46.45	3.9	5,401	0.07%
2022/03/09	0.1	45.75	5	45.79	45.95	-4.9	5,381	-0.09%
2022/03/08	5	44.96	10	44.70	44.85	-5	5,397	-0.09%
2022/03/07	10	45.18	15	45.23	45.50	-5	5,444	-0.09%
2022/03/04	14	45.93	0	0.00	46.00	14	5,677	0.25%
2022/03/01	1.1	45.99	10	46.10	46.10	-8.9	6,284	-0.14%
2022/02/25	6	45.28	0	0.00	45.10	6	6,461	0.09%
2022/02/24	11.2	45.49	0	0.00	45.55	11.2	6,645	0.17%
2022/02/23	2	45.70	4	45.85	45.90	-2	6,620	-0.03%
2022/02/22	1.2	45.68	1	45.65	45.75	0.2	6,639	0.00%
2022/02/21	1	45.40	1	45.70	45.95	0	6,681	0.00%
2022/02/18	0	0.00	5.1	45.65	45.75	-5.1	6,713	-0.08%
2022/02/17	2.2	45.57	1.3	45.60	45.70	0.9	6,763	0.01%
2022/02/16	0	0.00	2	45.40	45.40	-2	6,800	-0.03%
2022/02/15	8.1	45.15	13	45.20	45.00	-4.9	6,848	-0.07%
2022/02/14	2.1	45.24	5	45.05	45.30	-2.9	6,887	-0.04%
2022/02/11	1	45.45	8	45.26	45.50	-7	6,892	-0.10%
2022/02/10	8	45.17	1.4	45.15	45.30	6.6	6,861	0.10%
2022/02/09	2	45.10	6	45.09	45.20	-4	6,866	-0.06%
2022/02/08	13.1	44.74	1	45.05	44.75	12.1	6,837	0.18%
2022/02/07	3	44.80	3.3	44.63	44.80	-0.3	6,799	0.00%
2022/01/26	6.1	44.28	1	44.35	44.20	5.1	6,712	0.08%
2022/01/25	27.2	44.04	1.1	44.06	44.15	26.1	6,725	0.39%
2022/01/24	1	44.35	0	0.00	44.65	1	6,700	0.01%
2022/01/21	0.4	44.26	6.2	44.31	44.50	-5.8	6,705	-0.09%
2022/01/20	3	44.42	0.1	44.55	44.35	2.9	6,679	0.04%
2022/01/19	2	44.33	3	44.45	44.40	-1	6,741	-0.01%
2022/01/18	0	0.00	1	44.65	44.55	-1	6,782	-0.01%
2022/01/17	1	44.40	6	44.35	44.40	-5	6,779	-0.07%
2022/01/14	0	0.00	1	44.30	44.60	-1	6,841	-0.01%
2022/01/13	2	44.38	1.4	44.48	44.40	0.7	6,928	0.01%
2022/01/12	1.5	44.27	4	44.30	44.40	-2.5	6,982	-0.04%
2022/01/11	0.5	44.25	15	44.25	44.35	-14.5	7,034	-0.21%
2022/01/07	2	44.08	6	44.18	44.30	-4	7,076	-0.06%
2022/01/05	0	43.90	4	43.90	43.90	-4	7,110	-0.06%
2022/01/04	5	43.77	5	43.81	43.80	0	7,165	0.00%
2022/01/03	10.2	44.27	0	0.00	44.00	10.2	7,163	0.14%
2021/12/29	0.1	44.28	1	44.25	44.25	-1	7,342	-0.01%
2021/12/28	0	0.00	1	44.05	44.20	-1	7,408	-0.01%
2021/12/27	1	44.10	1	44.10	44.15	0	7,488	0.00%
2021/12/24	2	44.23	1	44.25	44.25	1	7,594	0.01%
2021/12/23	3	44.27	4	44.25	44.30	-1	7,666	-0.01%
2021/12/22	0.1	43.98	1	43.95	43.90	-0.9	7,640	-0.01%
2021/12/21	3	43.70	36	43.73	43.75	-33	7,525	-0.44%
2021/12/20	2	43.60	39	43.63	43.40	-37	7,443	-0.50%
2021/12/17	7	43.01	8	43.24	42.95	-1	7,317	-0.01%
2021/12/16	25.6	43.02	6.1	42.92	42.95	19.5	6,964	0.28%
2021/12/15	1	43.35	12	43.48	43.40	-11	7,026	-0.16%
2021/12/14	1.5	43.08	2.6	43.21	43.05	-1.1	7,593	-0.01%
2021/12/13	16.2	43.28	2.2	43.63	43.00	14	7,641	0.18%
2021/12/10	2	43.43	7	43.47	43.45	-5	7,685	-0.07%
2021/12/09	6	43.41	17	43.49	43.50	-11	7,821	-0.14%
2021/12/08	1	43.50	18	43.48	43.50	-17	7,912	-0.21%
2021/12/07	1.1	43.26	10	43.29	43.25	-8.9	7,889	-0.11%
2021/12/06	18	43.05	3.3	43.12	43.15	14.8	7,900	0.19%
2021/12/03	4.4	42.62	5	42.72	42.75	-0.6	7,906	-0.01%
2021/12/02	3.2	42.20	7	42.29	42.40	-3.9	7,916	-0.05%
2021/12/01	8.1	42.21	14.4	42.52	42.35	-6.3	7,893	-0.08%
2021/11/30	43.1	42.30	8	42.89	42.00	35.1	7,801	0.45%
2021/11/29	16.2	42.39	22	42.00	42.45	-5.9	7,648	-0.08%
2021/11/26	38.3	42.32	25	42.41	42.25	13.3	7,690	0.17%
2021/11/25	105.2	42.59	20.1	42.54	42.35	85.1	7,640	1.11%	大買/
2021/11/24	45.4	43.39	10.3	43.37	43.35	35	7,303	0.48%
2021/11/23	62.1	43.88	19.4	44.09	44.10	42.7	7,119	0.60%
2021/11/22	4.2	44.70	0	0.00	44.70	4.2	6,948	0.06%
2021/11/19	2.1	44.86	14	44.96	45.05	-11.9	6,982	-0.17%
2021/11/18	3.3	44.62	0	0.00	44.70	3.3	6,995	0.05%
2021/11/17	10	44.87	0	0.00	44.90	10	6,971	0.14%
2021/11/16	9.3	45.12	1	45.05	45.10	8.3	7,035	0.12%
2021/11/15	6.3	45.31	0	0.00	45.25	6.3	7,160	0.09%
2021/11/12	2.1	45.45	4.3	45.50	45.55	-2.3	7,296	-0.03%
2021/11/11	2.1	45.22	16	45.22	45.30	-14	7,452	-0.19%
2021/11/10	0	44.80	0	0.00	44.80	0	7,604	0.00%
2021/11/09	0	44.80	8	44.78	44.80	-8	7,684	-0.10%
2021/11/08	8	44.66	1	44.80	44.90	7	7,761	0.09%
2021/11/05	1.1	44.27	4	44.59	44.80	-2.9	7,880	-0.04%
2021/11/04	24	44.45	9	44.49	44.50	15	7,989	0.19%
2021/11/03	7	44.47	0	0.00	44.50	7	8,274	0.08%
2021/11/02	2	44.40	0	0.00	44.50	2	8,560	0.02%
2021/11/01	3.3	44.10	1.2	44.20	44.20	2	9,889	0.02%
2021/10/29	1.2	44.29	0	0.00	44.30	1.2	10,272	0.01%
2021/10/28	0.1	44.50	3	44.38	44.35	-3	10,635	-0.03%
2021/10/27	3	44.32	1	44.30	44.30	2	10,946	0.02%
2021/10/26	5	44.64	4	44.50	44.50	1	11,126	0.01%
2021/10/25	4.3	44.65	3.1	44.75	44.60	1.2	11,240	0.01%
2021/10/22	3	45.07	19	45.06	44.85	-16	11,524	-0.14%
2021/10/21	10	44.71	0	0.00	44.60	10	11,537	0.09%
2021/10/20	17	44.95	10	44.80	44.75	7	11,540	0.06%
2021/10/19	0.1	45.40	0	0.00	45.15	0.1	11,564	0.00%
2021/10/15	3.5	45.45	2	45.35	45.50	1.5	11,647	0.01%
2021/10/13	0	0.00	0.2	45.60	45.40	-0.2	11,712	0.00%
2021/10/12	1	45.50	5	45.55	45.45	-4	11,714	-0.03%
2021/10/08	9	45.74	2	45.85	45.85	7	11,754	0.06%
2021/10/07	2	45.60	2	45.83	45.80	0	11,867	0.00%
2021/10/06	0.1	45.60	4	45.63	45.65	-3.9	11,943	-0.03%
2021/10/05	1	45.00	1	45.35	45.30	0	11,992	0.00%
2021/10/04	0.4	45.44	18	45.50	45.45	-17.6	12,199	-0.14%
2021/10/01	7	45.19	8	45.26	45.35	-1	12,505	-0.01%
2021/09/30	0.1	45.70	1	45.75	45.60	-1	12,648	-0.01%
2021/09/29	2	45.73	2	45.60	45.80	0	12,769	0.00%
2021/09/28	0	0.00	1.3	46.34	46.35	-1.3	12,739	-0.01%
2021/09/27	5	46.20	1.3	46.44	46.45	3.8	12,777	0.03%
2021/09/24	2	46.43	14	46.43	46.45	-12	12,781	-0.09%
2021/09/23	2.3	46.13	4	46.21	46.15	-1.8	12,802	-0.01%
2021/09/22	4.7	45.03	14	44.93	45.60	-9.3	12,728	-0.07%
2021/09/17	52.5	45.17	38.4	45.30	45.00	14.1	12,631	0.11%
2021/09/16	4	46.39	0	0.00	46.50	4	12,156	0.03%
2021/09/15	8	46.26	5	46.20	46.35	3	12,235	0.02%
2021/09/14	2.2	46.41	22	46.45	46.50	-19.8	12,364	-0.16%
2021/09/13	0.1	45.95	14	45.56	45.90	-14	12,543	-0.11%
2021/09/10	1	44.80	7	44.86	44.95	-6	12,540	-0.05%
2021/09/09	2	44.30	0	0.00	44.35	2	12,815	0.02%
2021/09/08	6.2	44.69	3	44.60	44.75	3.2	12,843	0.02%
2021/09/07	1	45.00	0	0.00	45.15	1	12,851	0.01%
2021/09/06	1	45.00	2	44.55	44.90	-1	12,856	-0.01%
2021/09/03	6	45.10	6	45.13	45.10	0	12,872	0.00%
2021/09/02	6.1	45.05	4	45.30	44.85	2.1	12,909	0.02%
2021/09/01	1.3	45.54	11	45.19	45.65	-9.7	12,873	-0.08%
2021/08/31	2.3	44.95	1	44.50	44.90	1.3	12,807	0.01%
2021/08/30	3	44.53	2.1	44.63	44.70	0.9	12,887	0.01%
2021/08/27	1	44.25	0	0.00	44.20	1	12,958	0.01%
2021/08/26	8	43.71	0	0.00	43.65	8	13,077	0.06%
2021/08/25	14.8	44.06	3	44.20	43.95	11.8	13,179	0.09%
2021/08/24	8.8	43.68	0	0.00	43.80	8.8	13,181	0.07%
2021/08/23	8.1	43.72	4.2	43.76	43.60	3.9	13,450	0.03%
2021/08/20	18.5	43.13	7	43.10	43.00	11.5	13,560	0.08%
2021/08/19	21.2	43.50	0.6	43.60	43.35	20.6	13,576	0.15%
2021/08/18	4.3	43.99	0	0.00	44.10	4.3	13,481	0.03%
2021/08/17	48.1	43.90	2	44.70	43.75	46.1	13,358	0.34%
2021/08/16	26	44.89	23	44.83	44.60	3	13,185	0.02%
2021/08/13	24	45.56	0	0.00	45.60	24	13,220	0.18%
2021/08/12	6.2	45.69	5.2	45.68	45.75	0.9	13,236	0.01%
2021/08/11	23.7	45.56	20	45.53	45.60	3.7	13,278	0.03%
2021/08/10	60.1	45.55	0	0.00	45.55	60.1	13,322	0.45%
2021/08/09	31.1	45.60	4	45.74	45.85	27.1	13,401	0.20%
2021/08/06	25.2	46.13	3	46.20	46.05	22.2	13,317	0.17%
2021/08/05	167.8	46.33	5	46.27	46.35	162.8	13,269	1.23%	大買/鉅額交易
2021/08/04	30.1	51.96	21	52.03	51.90	9.1	12,479	0.07%
2021/08/03	9	51.84	11	52.00	52.10	-2	12,408	-0.02%
2021/08/02	29.5	51.61	19	52.01	51.80	10.5	12,169	0.09%
2021/07/30	8	51.85	0	0.00	51.80	8	11,948	0.07%
2021/07/29	28	52.09	7	52.19	52.40	21	11,920	0.18%
2021/07/28	13.3	52.10	3	52.27	52.10	10.3	11,887	0.09%
2021/07/27	5	53.10	0.2	52.90	53.00	4.9	11,895	0.04%
2021/07/26	7.6	53.27	7	53.31	53.10	0.6	11,977	0.00%
2021/07/23	3	52.73	8	52.50	52.80	-5	12,029	-0.04%
2021/07/22	8	52.36	14	52.31	52.20	-6	12,113	-0.05%
2021/07/21	2	51.80	5	52.24	52.50	-3	12,201	-0.02%
2021/07/20	1	52.00	3	52.07	52.00	-2	12,290	-0.02%
2021/07/19	11	52.18	20	52.21	52.50	-9	12,521	-0.07%
2021/07/16	5	51.82	1.2	52.00	52.00	3.8	13,083	0.03%
2021/07/15	32	51.98	18	51.90	51.90	14	13,526	0.10%
2021/07/14	2	52.30	26	52.56	52.50	-24	13,811	-0.17%
2021/07/13	12.1	52.52	2	52.60	52.60	10.1	13,914	0.07%
2021/07/12	4.1	52.60	21	52.76	52.70	-16.9	13,897	-0.12%
2021/07/09	0.3	52.80	4	52.78	52.80	-3.7	14,021	-0.03%
2021/07/08	2	52.75	32.1	52.60	53.00	-30.1	13,910	-0.22%
2021/07/07	4	51.45	9	51.48	51.70	-5	13,787	-0.04%
2021/07/06	24.3	50.87	1	50.90	51.00	23.3	13,683	0.17%
2021/07/05	6.5	50.92	12	50.93	51.00	-5.5	13,593	-0.04%
2021/07/02	12	50.60	6	50.60	50.50	6	13,581	0.04%
2021/07/01	2	50.60	1	50.60	50.60	1	13,569	0.01%
2021/06/30	9	50.88	2	50.95	50.70	7	13,613	0.05%
2021/06/29	1	50.70	2	50.75	50.70	-1	13,670	-0.01%
2021/06/28	20	50.60	7	50.90	50.90	13	13,734	0.09%
2021/06/25	11.1	50.50	7	50.93	50.60	4.1	13,714	0.03%
2021/06/24	3.2	50.41	8	50.66	50.30	-4.8	13,678	-0.04%
2021/06/23	23	50.53	11	50.55	50.50	12	13,718	0.09%
2021/06/22	2	51.30	17	50.64	50.80	-15	13,538	-0.11%
2021/06/21	12	49.99	11	50.23	50.00	1	13,225	0.01%
2021/06/18	13	50.38	1	50.20	50.40	12	13,154	0.09%
2021/06/17	0	0.00	1	51.00	51.10	-1	13,078	-0.01%
2021/06/16	0	0.00	3	50.83	51.10	-3	13,141	-0.02%
2021/06/15	1	50.70	0	0.00	50.70	1	13,161	0.01%
2021/06/11	2	50.55	2	50.65	50.70	0	13,164	0.00%
2021/06/10	4.2	50.55	13	50.50	50.60	-8.8	13,104	-0.07%
2021/06/09	5	50.60	0	0.00	50.60	5	13,056	0.04%
2021/06/08	4	50.88	0	0.00	50.90	4	12,995	0.03%
2021/06/07	4	51.00	5	51.00	51.10	-1	12,983	-0.01%
2021/06/04	8	51.43	2	51.25	51.40	6	12,861	0.05%
2021/06/03	6.1	51.70	12	51.78	51.80	-6	12,799	-0.05%
2021/06/02	5	51.62	3	51.83	51.90	2	12,694	0.02%
2021/06/01	4.8	51.63	12	51.43	51.60	-7.2	12,507	-0.06%
2021/05/31	10.1	51.26	45	51.71	51.90	-35	12,498	-0.28%
2021/05/28	13	50.27	1	50.80	50.40	12	12,277	0.10%
2021/05/27	4	49.80	3	50.17	50.20	1	12,195	0.01%
2021/05/26	29	49.97	2	50.05	50.10	27	12,238	0.22%
2021/05/25	27.1	50.26	2.2	50.35	50.30	24.9	12,201	0.20%
2021/05/24	3	50.13	9	50.30	50.30	-6	12,192	-0.05%
2021/05/21	22.1	50.72	15	52.33	50.60	7.1	12,257	0.06%
2021/05/20	5	50.11	6	49.89	50.10	-1	12,231	-0.01%
2021/05/19	7	49.33	4	49.46	49.85	3	12,225	0.02%
2021/05/18	22	49.09	24	49.14	49.95	-2	12,155	-0.02%
2021/05/17	13	48.02	10.1	47.98	48.45	2.9	12,062	0.02%
2021/05/14	7.2	48.87	13.1	48.99	49.00	-5.9	11,864	-0.05%
2021/05/13	10.1	48.09	13	48.13	47.95	-3	11,669	-0.03%
2021/05/12	36.9	48.87	49	48.83	48.55	-12.1	11,431	-0.11%
2021/05/11	36.2	50.93	24	51.06	50.10	12.2	10,915	0.11%
2021/05/10	2.1	50.65	11.2	50.46	50.90	-9.1	10,572	-0.09%
2021/05/07	11	50.07	31	50.39	50.30	-20	10,486	-0.19%
2021/05/06	22	49.90	18	50.08	50.40	4	10,473	0.04%
2021/05/05	8	48.88	36	49.22	49.30	-28	10,288	-0.27%
2021/05/04	45.6	49.02	45	49.08	48.55	0.6	10,187	0.01%
2021/05/03	35.6	49.63	15	49.86	49.60	20.6	9,910	0.21%
2021/04/29	22.2	50.02	17	50.22	49.95	5.2	9,850	0.05%
2021/04/28	27	50.17	7	50.26	50.20	20	9,744	0.21%
2021/04/27	18	50.43	6	50.40	50.30	12	9,655	0.12%
2021/04/26	12	50.09	28	50.40	50.80	-16	9,515	-0.17%
2021/04/23	39.2	50.36	23	50.42	50.20	16.2	9,403	0.17%
2021/04/22	85.2	52.84	75.6	53.00	51.60	9.6	9,290	0.10%
2021/04/21	27.4	51.80	15	51.98	52.20	12.4	8,729	0.14%
2021/04/20	30.2	50.93	34	51.14	50.70	-3.8	8,278	-0.05%
2021/04/19	18	49.76	4	49.90	50.00	14	7,927	0.18%
2021/04/16	4	48.75	1.7	48.54	48.95	2.3	7,718	0.03%
2021/04/15	5	48.26	8	48.71	48.30	-3	7,601	-0.04%
2021/04/14	3	47.25	8	47.43	47.40	-5	7,401	-0.07%
2021/04/13	0	0.00	8	47.39	47.35	-8	7,295	-0.11%
2021/04/12	29	46.83	0	0.00	46.80	29	7,099	0.41%
2021/04/09	10	46.71	2	47.00	46.70	8	6,989	0.11%
2021/04/08	18	46.84	0	0.00	46.90	18	6,896	0.26%
2021/04/07	7	46.97	1	47.00	47.00	6	6,870	0.09%
2021/04/06	7	46.94	10	47.11	47.10	-3	6,824	-0.04%
2021/04/01	39.1	47.19	3	47.23	47.10	36.1	6,725	0.54%
2021/03/31	11.7	47.15	4	47.23	47.80	7.7	6,566	0.12%
2021/03/30	1	46.70	0.1	46.75	46.80	1	6,465	0.01%
2021/03/29	1	46.55	13	46.61	46.80	-12	6,422	-0.19%
2021/03/26	11	46.50	1	46.35	46.50	10	6,376	0.16%
2021/03/25	4	45.48	8	45.83	46.00	-4	6,283	-0.06%
2021/03/24	1	45.70	1	45.85	45.90	0	6,329	0.00%
2021/03/23	0.1	45.80	1	45.80	45.95	-1	6,426	-0.01%
2021/03/22	16	45.50	7.1	45.35	45.80	8.9	6,406	0.14%
2021/03/19	5	43.85	5	44.00	44.40	0	6,194	0.00%
2021/03/18	0	0.00	7.1	44.76	44.35	-7.1	6,098	-0.12%
2021/03/17	0	0.00	0.2	44.05	44.00	-0.2	6,039	0.00%
2021/03/16	0	0.00	1	43.80	44.05	-1	6,002	-0.02%
2021/03/15	0	0.00	3	43.95	43.75	-3	6,023	-0.05%
2021/03/12	0	0.00	5	43.96	43.90	-5	6,002	-0.08%
2021/03/11	0	0.00	8	44.06	43.90	-8	6,049	-0.13%
2021/03/10	0	0.00	18	43.98	43.75	-18	6,056	-0.30%
2021/03/09	0.1	43.55	11	43.77	43.90	-10.9	6,065	-0.18%
2021/03/08	4	43.58	1	43.35	43.45	3	6,040	0.05%
2021/03/05	1	42.95	6	43.08	43.15	-5	5,986	-0.08%
2021/03/04	1	42.77	0	0.00	43.20	1	6,171	0.02%
2021/03/03	0	0.00	5	43.07	43.10	-5	6,118	-0.08%
2021/03/02	0	0.00	11	42.93	42.50	-11	6,027	-0.18%
2021/02/26	9	42.54	2	42.63	42.65	7	5,967	0.12%
2021/02/25	0.1	43.00	5	43.19	43.30	-4.9	5,802	-0.08%
2021/02/24	2	43.00	15	43.03	43.00	-13	5,775	-0.23%
2021/02/23	5	43.02	6.5	42.96	43.00	-1.5	5,737	-0.03%
2021/02/22	5.6	42.36	41.3	42.31	42.75	-35.7	5,668	-0.63%
2021/02/19	16	41.21	1	41.10	41.80	15	5,502	0.27%
2021/02/18	8	41.31	1	41.40	41.25	7	5,475	0.13%
2021/02/17	5	40.89	0	0.00	41.15	5	5,481	0.09%
2021/02/05	8	40.80	0	0.00	40.90	8	5,433	0.15%
2021/02/04	5	40.78	0	0.00	40.70	5	5,499	0.09%
2021/02/03	1	40.75	1	41.05	41.05	0	5,632	0.00%
2021/02/02	6	40.70	1	40.90	40.80	5	5,672	0.09%
2021/02/01	0.1	40.60	0	0.00	40.45	0.1	5,633	0.00%
2021/01/29	5	40.20	0	0.00	40.00	5	5,625	0.09%
2021/01/28	9.3	40.55	0	0.00	40.35	9.3	5,566	0.17%
2021/01/27	5	40.50	0	0.00	40.50	5	5,512	0.09%
2021/01/26	2	40.60	0	0.00	40.55	2	5,524	0.04%
2021/01/25	16	40.64	0	0.00	40.85	16	5,507	0.29%
2021/01/22	16.5	40.73	2	40.70	40.75	14.5	5,522	0.26%
2021/01/21	3	41.13	0	0.00	41.05	3	5,465	0.05%
2021/01/20	10	41.26	0	0.00	41.45	10	5,505	0.18%
2021/01/19	0	0.00	1	42.10	42.15	-1	5,389	-0.02%
2021/01/18	5	41.50	5	41.55	41.85	0	5,371	0.00%
2021/01/15	23	41.89	2	41.95	41.80	21	5,318	0.39%
2021/01/14	7	42.61	0	0.00	42.55	7	5,250	0.13%
2021/01/13	20	42.83	0	0.00	42.90	20	5,218	0.38%
2021/01/12	1	42.90	1	42.90	42.90	0	5,230	0.00%
2021/01/11	5	43.08	0	0.00	43.25	5	5,241	0.10%
2021/01/08	7	43.39	9	43.16	43.45	-2	5,264	-0.04%
2021/01/07	5	43.47	14	43.44	43.25	-9	5,272	-0.17%
2021/01/06	4	43.11	24.1	43.06	43.15	-20.1	5,240	-0.38%
2021/01/05	14	43.04	1	43.00	43.00	13	5,213	0.25%
2021/01/04	2	42.95	0	0.00	43.00	2	5,242	0.04%
2020/12/31	0	0.00	6	43.42	43.20	-6	5,242	-0.11%
2020/12/30	4	42.95	0	0.00	43.15	4	5,264	0.08%
2020/12/29	5	43.15	13.2	43.17	43.20	-8.2	5,246	-0.16%
2020/12/28	0	0.00	2	42.83	43.05	-2	5,247	-0.04%
2020/12/25	7	42.71	0	0.00	42.70	7	5,243	0.13%
2020/12/24	0	0.00	1	42.40	42.30	-1	5,243	-0.02%
2020/12/23	3	42.25	0.2	42.70	42.25	2.8	5,206	0.05%
2020/12/22	1	42.80	1	42.75	42.70	0	5,163	0.00%
2020/12/21	2	42.80	1	42.75	43.05	1	5,223	0.02%
2020/12/18	1	42.50	3	43.00	42.50	-2	5,168	-0.04%
2020/12/17	3	42.75	1	42.90	42.80	2	5,127	0.04%
2020/12/16	0	0.00	1	43.25	43.85	-1	5,058	-0.02%
2020/12/15	1	42.80	8	42.85	42.95	-7	5,081	-0.14%
2020/12/14	3	42.88	0	0.00	42.80	3	5,079	0.06%
2020/12/11	9	43.56	5	43.10	43.10	4	5,063	0.08%
2020/12/09	2	43.95	7	44.00	43.90	-5	5,078	-0.10%
2020/12/08	0	0.00	2	44.15	44.00	-2	5,048	-0.04%
2020/12/07	16	44.18	5	44.00	44.15	11	5,056	0.22%
2020/12/03	0	0.00	3	43.73	43.60	-3	4,959	-0.06%
2020/12/02	1	43.30	1	43.30	43.25	0	4,938	0.00%
2020/12/01	2	43.33	0	0.00	43.30	2	4,945	0.04%
2020/11/30	19	43.89	3	43.53	43.30	16	5,032	0.32%
2020/11/26	2	43.70	0	0.00	44.00	2	5,023	0.04%
2020/11/24	0.2	44.00	0	0.00	43.75	0.2	5,153	0.00%
2020/11/23	2	44.30	0	0.00	44.15	2	5,153	0.04%
2020/11/19	0	0.00	5	44.09	44.25	-5	5,208	-0.10%
2020/11/18	0	0.00	2	44.55	44.50	-2	5,247	-0.04%
2020/11/17	0	0.00	11	44.23	44.40	-11	5,292	-0.21%
2020/11/16	1	44.05	5.1	43.96	43.95	-4.1	5,341	-0.08%
2020/11/12	0	0.00	33	43.43	43.70	-33	5,598	-0.59%
2020/11/11	0	0.00	7.3	43.02	43.65	-7.3	5,728	-0.13%
2020/11/10	0	0.00	4	42.33	42.25	-4	5,651	-0.07%
2020/11/09	0	0.00	2	42.25	42.00	-2	5,654	-0.04%
2020/11/06	1	41.80	0	0.00	41.85	1	5,732	0.02%
2020/11/04	1	41.85	0	0.00	42.20	1	5,803	0.02%
2020/11/03	1	42.00	4	42.05	42.00	-3	5,862	-0.05%
2020/11/02	0.1	41.51	1	41.65	41.75	-0.9	5,897	-0.02%
2020/10/30	0	0.00	2	41.20	41.15	-2	6,007	-0.03%
2020/10/29	1	41.25	1	41.30	41.00	0	6,036	0.00%
2020/10/28	2	41.90	9	41.96	41.90	-7	6,086	-0.12%
2020/10/27	0	0.00	0	41.30	41.25	0	6,134	0.00%
2020/10/26	2	41.28	0	0.00	41.25	2	6,251	0.03%
2020/10/22	0	0.00	1	41.70	41.45	-1	6,588	-0.02%
2020/10/21	0	0.00	1	41.30	41.00	-1	6,647	-0.02%
2020/10/20	0.4	40.90	0	0.00	40.80	0.4	6,693	0.01%
2020/10/19	5	41.20	27	40.88	41.00	-22	7,223	-0.30%
2020/10/15	1.6	40.44	0	0.00	40.40	1.6	7,855	0.02%
2020/10/14	11	40.45	0	0.00	40.30	11	8,023	0.14%
2020/10/13	14	40.55	0	0.00	40.55	14	8,126	0.17%
2020/10/12	3	40.78	1	40.80	40.70	2	8,301	0.02%
2020/10/08	2.1	41.04	0	0.00	41.10	2.1	8,409	0.02%
2020/10/07	1	41.30	0	0.00	41.20	1	8,492	0.01%
2020/10/06	0	0.00	3	41.65	41.80	-3	8,616	-0.03%
2020/10/05	1	41.50	1.1	41.28	41.15	-0.1	8,728	0.00%
2020/09/29	1	41.20	0	0.00	41.35	1	9,023	0.01%
2020/09/25	0	0.00	23	40.81	40.80	-23	9,246	-0.25%
2020/09/24	5	40.34	1	40.80	40.20	4	9,298	0.04%
2020/09/23	3	41.18	2	41.18	41.30	1	9,321	0.01%
2020/09/22	4	41.58	1	41.55	41.50	3	9,410	0.03%
2020/09/15	1	42.55	2	42.70	42.70	-1	9,731	-0.01%
2020/09/14	1	42.55	6	42.58	42.90	-5	9,983	-0.05%
2020/09/11	4	42.24	1	42.35	42.20	3	10,016	0.03%
2020/09/10	0	0.00	18	42.54	42.60	-18	10,141	-0.18%
2020/09/09	1	42.60	3	42.40	42.60	-2	10,222	-0.02%
2020/09/08	16	42.46	0	0.00	42.35	16	10,239	0.16%
2020/09/07	8	42.23	1	42.20	42.30	7	10,295	0.07%
2020/09/04	1	41.40	1	41.70	41.70	0	10,346	0.00%
2020/09/03	4	41.93	4	42.09	41.75	0	10,357	0.00%
2020/09/02	3	41.67	4	41.54	41.60	-1	10,356	-0.01%
2020/09/01	3	42.10	0	0.00	42.00	3	10,269	0.03%
2020/08/31	28	42.70	1	43.10	42.50	27	10,251	0.26%
2020/08/28	0	0.00	15	42.20	42.45	-15	10,255	-0.15%
2020/08/27	4	42.65	1	42.65	42.65	3	10,311	0.03%
2020/08/26	1	43.00	7	42.90	42.85	-6	10,358	-0.06%
2020/08/25	3	43.47	5	43.30	43.35	-2	10,359	-0.02%
2020/08/24	2	43.23	4	43.45	43.30	-2	10,380	-0.02%
2020/08/21	5	43.22	7	42.88	43.40	-2	10,375	-0.02%
2020/08/20	10	42.37	15	42.22	42.25	-5	10,332	-0.05%
2020/08/19	0	0.00	7	43.66	43.15	-7	10,235	-0.07%
2020/08/18	5	43.18	15	43.02	43.30	-10	10,122	-0.10%
2020/08/17	7	42.22	10	42.34	42.50	-3	9,938	-0.03%
2020/08/14	3	41.65	7	41.50	41.50	-4	9,800	-0.04%
2020/08/13	2	41.20	2	41.23	41.10	0	9,837	0.00%
2020/08/12	5	40.75	10	40.95	40.75	-5	9,859	-0.05%
2020/08/11	5	41.00	3	41.17	40.95	2	9,856	0.02%
2020/08/10	1	41.00	4	41.18	41.20	-3	9,901	-0.03%
2020/08/07	2	41.15	5	41.22	41.05	-3	9,923	-0.03%
2020/08/06	19	41.19	11	41.15	41.05	8	9,862	0.08%
2020/08/05	33	40.83	4	40.83	40.85	29	9,848	0.29%
2020/08/04	32	40.20	1.2	40.40	40.45	30.8	9,789	0.31%
2020/08/03	11	40.01	0	0.00	40.00	11	9,814	0.11%
2020/07/31	11	39.95	2	39.90	39.95	9	9,749	0.09%
2020/07/30	14	39.78	4	39.71	40.00	10	9,681	0.10%
2020/07/29	16	39.69	0	0.00	39.65	16	9,649	0.17%
2020/07/28	17	40.00	2	40.00	39.80	15	9,557	0.16%
2020/07/27	11	41.21	5	41.10	40.70	6	9,504	0.06%
2020/07/24	2	41.83	4	42.05	41.85	-2	9,416	-0.02%
2020/07/23	37	42.09	4	41.98	41.90	33	9,392	0.35%
2020/07/22	31	46.37	1	46.25	46.30	30	8,867	0.34%
2020/07/21	2	46.45	4	46.48	46.45	-2	8,589	-0.02%
2020/07/20	0.9	45.50	8	45.58	45.50	-7.1	8,305	-0.09%
2020/07/17	7	45.45	2	45.85	45.30	5	8,183	0.06%
2020/07/16	8	45.63	1	45.70	45.40	7	8,127	0.09%
2020/07/15	0.1	46.30	4	46.45	46.40	-4	7,954	-0.05%
2020/07/14	0.1	46.35	0	0.00	46.50	0.1	7,886	0.00%
2020/07/13	1	46.45	1	46.40	46.40	0	7,835	0.00%
2020/07/10	0	0.00	1	46.50	46.30	-1	7,797	-0.01%
2020/07/09	0	0.00	13	46.28	46.05	-13	7,768	-0.17%
2020/07/08	1	45.95	5	45.97	45.80	-4	7,614	-0.05%
2020/07/07	1	45.70	11	45.95	45.75	-10	7,485	-0.13%
2020/07/06	0	0.00	4	45.49	45.60	-4	7,467	-0.05%
2020/07/03	1	44.80	7	44.91	45.00	-6	7,630	-0.08%
2020/07/02	1	44.40	0	0.00	44.50	1	7,713	0.01%
2020/07/01	2	44.30	3	44.05	44.10	-1	7,680	-0.01%
2020/06/30	7	43.77	5	43.75	43.60	2	7,687	0.03%
2020/06/29	5	43.31	1	43.35	43.25	4	7,673	0.05%
2020/06/24	2	43.55	0	0.00	43.45	2	7,611	0.03%
2020/06/23	3	43.27	1	43.30	43.25	2	7,624	0.03%
2020/06/22	2	43.20	1	43.65	43.20	1	7,638	0.01%
2020/06/19	0	0.00	2	43.85	43.45	-2	7,656	-0.03%
2020/06/18	9	43.29	9	43.66	43.35	0	7,514	0.00%
2020/06/17	24	43.44	0	0.00	43.40	24	7,581	0.32%
2020/06/16	0	0.00	5	43.55	43.90	-5	7,626	-0.07%
2020/06/15	1	44.15	0	0.00	43.60	1	7,802	0.01%
2020/06/12	0.5	44.05	0	0.00	44.05	0.5	7,882	0.01%
2020/06/11	1	44.20	1	44.30	44.15	0	8,061	0.00%
2020/06/10	1	44.80	0.8	44.80	44.80	0.2	8,170	0.00%
2020/06/09	2	44.85	0	0.00	44.85	2	8,391	0.02%
2020/06/08	0	0.00	1	45.30	45.15	-1	8,503	-0.01%
2020/06/05	0	0.00	1	45.05	45.20	-1	8,609	-0.01%
2020/06/04	5	44.95	2	44.95	44.70	3	8,734	0.03%
2020/06/03	3	44.95	0	0.00	45.20	3	8,776	0.03%
2020/06/02	1	44.30	0	0.00	44.40	1	8,730	0.01%
2020/06/01	0.1	44.05	4	44.21	44.10	-4	8,719	-0.05%
2020/05/28	1	43.30	1	43.45	43.25	0	8,961	0.00%
2020/05/27	3	43.72	0	0.00	43.70	3	9,102	0.03%
2020/05/26	1	44.40	3	44.35	44.20	-2	9,195	-0.02%
2020/05/25	1	43.90	0	0.00	43.90	1	9,344	0.01%
2020/05/22	1	43.85	0	0.00	43.90	1	9,573	0.01%
2020/05/20	0	0.00	1	43.95	43.90	-1	9,652	-0.01%
2020/05/18	2	43.70	1	43.75	43.60	1	9,637	0.01%
2020/05/15	3	43.97	2	43.90	43.95	1	9,604	0.01%
2020/05/14	0	0.00	1	43.85	43.80	-1	9,578	-0.01%
2020/05/13	2	43.93	2	44.00	43.95	0	9,613	0.00%
2020/05/12	0	0.00	5	44.50	44.20	-5	9,677	-0.05%
2020/05/11	1	44.70	1	44.75	44.50	0	9,678	0.00%
2020/05/08	5	44.00	9	44.06	44.00	-4	9,653	-0.04%
2020/05/06	3	43.47	0	0.00	43.45	3	9,674	0.03%
2020/05/05	0	0.00	4	43.50	43.80	-4	9,701	-0.04%
2020/05/04	14	42.87	12	43.05	43.05	2	9,786	0.02%
2020/04/30	1	42.95	2	43.70	43.90	-1	9,867	-0.01%
2020/04/29	0	0.00	1	42.85	42.95	-1	9,944	-0.01%
2020/04/28	10	42.15	1	42.25	42.05	9	10,132	0.09%
2020/04/27	0	0.00	119	42.26	42.25	-119	10,494	-1.13%	大賣/鉅額交易
2020/04/24	121	41.60	2	41.83	41.70	119	10,487	1.13%	大買/鉅額交易
2020/04/23	9	41.68	6	41.84	41.60	3	10,479	0.03%
2020/04/22	5	41.55	0	0.00	41.55	5	10,401	0.05%
2020/04/21	1	42.20	6	42.97	42.25	-5	10,405	-0.05%
2020/04/20	1	43.20	5	43.52	43.35	-4	10,376	-0.04%
2020/04/17	0	0.00	1	43.15	43.50	-1	10,436	-0.01%
2020/04/16	3	43.07	2	43.30	43.25	1	10,348	0.01%
2020/04/15	2	42.93	4	43.13	43.35	-2	10,336	-0.02%
2020/04/14	0	0.00	2	42.68	42.70	-2	10,303	-0.02%
2020/04/10	2	41.70	2	42.08	42.15	0	10,379	0.00%
2020/04/09	3	41.93	6	41.77	42.00	-3	10,474	-0.03%
2020/04/08	5	41.07	5	41.81	42.00	0	10,466	0.00%
2020/04/07	3	39.98	7	39.89	39.90	-4	10,282	-0.04%
2020/04/06	7	38.78	0	0.00	39.05	7	10,324	0.07%
2020/04/01	3	38.70	1	39.50	38.60	2	10,306	0.02%
2020/03/31	1	39.15	1	39.25	39.40	0	10,241	0.00%
2020/03/30	2	38.10	1	38.25	39.10	1	10,235	0.01%
2020/03/27	4	39.19	0	0.00	38.70	4	10,350	0.04%
2020/03/26	2	39.08	129	39.05	38.80	-127	10,427	-1.22%	大賣/鉅額交易
2020/03/25	6	39.98	7	39.57	39.20	-1	10,617	-0.01%
2020/03/24	0	0.00	1	39.45	39.00	-1	10,621	-0.01%
2020/03/23	145	37.20	15	38.49	38.10	130	10,554	1.23%	大買/鉅額交易
2020/03/20	6	37.61	12	38.01	39.20	-6	10,520	-0.06%
2020/03/19	25	35.96	43	36.08	35.65	-18	10,417	-0.17%
2020/03/18	7	37.99	6	38.54	37.50	1	10,315	0.01%
2020/03/17	9	38.75	6	38.25	38.25	3	10,372	0.03%
2020/03/16	2	39.88	3	40.00	39.80	-1	10,261	-0.01%
2020/03/13	13	39.35	26	39.60	41.00	-13	10,129	-0.13%
2020/03/12	0	0.00	1	41.45	41.40	-1	9,965	-0.01%
2020/03/11	12.2	42.50	14	42.67	42.55	-1.8	9,859	-0.02%
2020/03/10	24	42.36	19	42.56	42.00	5	9,779	0.05%
2020/03/09	11.2	43.15	0	0.00	43.20	11.2	9,659	0.12%
2020/03/06	4	43.38	5	43.60	43.65	-1	9,687	-0.01%
2020/03/05	3	43.52	0	0.00	43.55	3	9,738	0.03%
2020/03/04	7.2	43.41	7	43.53	43.40	0.2	9,816	0.00%
2020/03/03	24	43.81	12	44.29	43.10	12	9,770	0.12%
2020/03/02	12	43.79	33	43.93	43.90	-21	9,544	-0.22%
2020/02/27	17	44.25	27	44.61	44.35	-10	9,596	-0.10%
2020/02/26	23	44.12	13	44.32	44.30	10	9,576	0.10%
2020/02/25	19	44.97	0	0.00	44.85	19	9,458	0.20%
2020/02/24	7	45.53	9	45.67	46.15	-2	9,339	-0.02%
2020/02/21	4	45.93	3	46.13	46.25	1	9,573	0.01%
2020/02/20	2	46.10	7.1	46.76	46.15	-5.1	9,598	-0.05%
2020/02/19	8	47.32	1	47.20	47.20	7	9,635	0.07%
2020/02/18	0	0.00	3	46.95	47.35	-3	9,871	-0.03%
2020/02/17	3	46.40	8	46.69	46.95	-5	9,952	-0.05%
2020/02/14	2	46.40	9	46.64	46.95	-7	9,959	-0.07%
2020/02/13	0	0.00	4	46.33	46.45	-4	9,912	-0.04%
2020/02/12	6	45.93	10	46.07	46.10	-4	9,876	-0.04%
2020/02/11	5.1	45.80	4	45.89	46.00	1.1	9,850	0.01%
2020/02/10	1.1	45.28	6	45.48	45.80	-4.9	9,865	-0.05%
2020/02/07	4	45.69	2	45.78	45.80	2	9,872	0.02%
2020/02/06	0	0.00	6	45.32	45.95	-6	9,857	-0.06%
2020/02/05	2	45.10	0	0.00	45.10	2	9,833	0.02%
2020/02/04	1	44.60	3	45.37	45.50	-2	9,720	-0.02%
2020/02/03	2.2	44.43	1	44.70	45.00	1.2	9,719	0.01%
2020/01/31	15	45.17	21	45.75	45.15	-6	9,652	-0.06%
2020/01/30	13	46.15	1	46.40	44.90	12	9,480	0.13%
2020/01/20	1	48.60	0	0.00	48.70	1	9,068	0.01%
2020/01/17	0	0.00	5	48.65	48.85	-5	9,088	-0.06%
2020/01/16	7	48.43	0	0.00	48.50	7	9,115	0.08%
2020/01/15	8	48.61	0	0.00	48.50	8	9,122	0.09%
2020/01/14	1	48.85	0	0.00	49.00	1	9,127	0.01%
2020/01/10	1	48.65	0	0.00	48.60	1	9,255	0.01%
2020/01/09	0	0.00	51	48.90	48.95	-51	9,330	-0.55%
2020/01/08	0	0.00	5	48.43	48.55	-5	9,340	-0.05%
2020/01/07	10	48.10	5	48.25	48.35	5	9,292	0.05%
2020/01/06	0	0.00	5	48.19	48.30	-5	9,220	-0.05%
2020/01/02	1	48.80	11	48.92	48.90	-10	9,097	-0.11%
2019/12/31	4	48.09	4	48.19	47.95	0	8,981	0.00%
2019/12/30	9	48.09	17	48.19	48.15	-8	8,980	-0.09%
2019/12/27	4	47.25	0	0.00	47.70	4	8,848	0.05%
2019/12/26	42.9	47.10	8	47.17	47.30	34.9	8,806	0.40%
2019/12/25	4	47.26	0	0.00	47.25	4	8,788	0.05%
2019/12/24	2	47.80	1	48.10	47.60	1	8,717	0.01%
2019/12/23	0	0.00	22	48.20	48.15	-22	8,555	-0.26%
2019/12/19	0	0.00	1	47.95	47.70	-1	8,222	-0.01%
2019/12/18	0	0.00	53.8	47.90	47.95	-53.8	8,241	-0.65%
2019/12/17	0	0.00	1	47.65	47.65	-1	8,245	-0.01%
2019/12/13	0	0.00	3	47.48	47.40	-3	8,195	-0.04%
2019/12/12	0	0.00	5.1	47.37	47.45	-5.1	8,048	-0.06%
2019/12/11	0.1	46.70	5	46.75	46.80	-4.9	7,924	-0.06%
2019/12/10	2	46.25	1	46.30	46.30	1	7,826	0.01%
2019/12/09	3	46.20	1	46.50	46.35	2	7,881	0.03%
2019/12/06	0	0.00	3	46.45	46.45	-3	7,852	-0.04%
2019/12/04	0	0.00	13	45.84	46.10	-13	7,818	-0.17%
2019/12/03	1	45.85	16	46.30	46.00	-15	7,806	-0.19%
2019/12/02	1	45.55	1	45.20	45.10	0	7,715	0.00%
2019/11/29	19	45.54	1	45.40	45.45	18	7,722	0.23%
2019/11/28	0	0.00	2	46.25	46.25	-2	7,714	-0.03%
2019/11/27	0	0.00	19	46.37	46.45	-19	7,795	-0.24%
2019/11/26	10	46.12	14	46.61	46.10	-4	7,779	-0.05%
2019/11/25	9	46.14	9	46.27	46.15	0	7,539	0.00%
2019/11/22	5	46.09	9	46.31	46.45	-4	7,549	-0.05%
2019/11/21	1	46.10	1	46.30	46.15	0	7,518	0.00%
2019/11/20	14	45.88	37	45.71	46.20	-23	7,419	-0.31%
2019/11/19	3	44.37	5	44.73	45.05	-2	7,151	-0.03%
2019/11/18	5	44.71	8	44.79	44.85	-3	7,071	-0.04%
2019/11/15	16	43.74	35	43.88	44.75	-19	6,977	-0.27%
2019/11/14	5	43.50	0	0.00	43.30	5	6,850	0.07%
2019/11/13	1	42.85	0	0.00	42.85	1	6,858	0.01%
2019/11/11	2	42.80	3	42.80	42.80	-1	7,016	-0.01%
2019/11/08	0	0.00	2	43.28	43.30	-2	7,025	-0.03%
2019/11/07	26	43.02	10	43.24	43.15	16	7,056	0.23%
2019/11/06	11	43.16	0	0.00	43.10	11	7,102	0.15%
2019/11/05	2	43.25	1	43.25	43.45	1	7,078	0.01%
2019/11/04	21	43.26	19	43.45	43.50	2	7,109	0.03%
2019/11/01	2	43.05	0	0.00	43.10	2	7,128	0.03%
2019/10/31	32	43.35	27	43.36	43.05	5	7,196	0.07%
2019/10/30	11	43.05	9	43.48	43.35	2	7,130	0.03%
2019/10/29	3	43.37	0	0.00	43.50	3	7,109	0.04%
2019/10/28	2	43.55	1	43.70	43.50	1	7,115	0.01%
2019/10/25	12	43.60	2	43.60	43.70	10	7,146	0.14%
2019/10/24	16	43.99	15	44.28	43.95	1	7,173	0.01%
2019/10/23	2	43.90	42	43.80	43.75	-40	7,298	-0.55%
2019/10/22	3	44.35	8	44.63	44.15	-5	7,586	-0.07%
2019/10/21	0	0.00	15	43.92	44.20	-15	7,765	-0.19%
2019/10/18	1	43.50	4	43.80	43.50	-3	7,825	-0.04%
2019/10/17	40	43.20	9.3	43.36	43.40	30.7	7,793	0.39%
2019/10/16	4.2	42.63	0	0.00	42.75	4.2	7,753	0.05%
2019/10/15	0	0.00	1	42.70	43.00	-1	7,771	-0.01%
2019/10/09	5	42.30	0	0.00	42.30	5	7,918	0.06%
2019/10/08	3	42.70	0	0.00	42.85	3	8,176	0.04%
2019/10/07	0.1	42.40	0	0.00	42.40	0.1	8,461	0.00%
2019/10/04	16	42.01	8	41.98	42.05	8	8,578	0.09%
2019/10/03	16	42.44	4	42.40	42.35	12	8,621	0.14%
2019/10/02	6	42.88	1	43.00	42.70	5	8,608	0.06%
2019/10/01	51	43.05	0	0.00	43.25	51	8,644	0.59%
2019/09/27	2	43.38	2	43.50	43.30	0	8,663	0.00%
2019/09/26	0	0.00	4	43.49	43.45	-4	8,722	-0.05%
2019/09/25	4.1	43.07	10	43.25	43.25	-5.9	8,789	-0.07%
2019/09/24	3.2	43.13	0	0.00	43.30	3.2	8,733	0.04%
2019/09/23	15	43.37	7	43.56	43.15	8	8,802	0.09%
2019/09/20	3	43.65	0	0.00	43.65	3	8,875	0.03%
2019/09/19	8.2	43.80	0	0.00	43.60	8.2	8,840	0.09%
2019/09/18	0	0.00	2	44.00	44.00	-2	8,805	-0.02%
2019/09/17	6	43.96	0	0.00	44.00	6	8,786	0.07%
2019/09/16	1	44.25	6	44.43	44.25	-5	8,897	-0.06%
2019/09/12	8	43.93	4	44.19	43.80	4	8,903	0.04%
2019/09/11	7	43.56	3	44.00	43.65	4	8,937	0.04%
2019/09/10	5	44.57	3	44.35	43.85	2	8,897	0.02%
2019/09/09	1.1	44.30	3.2	44.33	44.50	-2.2	8,836	-0.02%
2019/09/06	6	44.01	0	0.00	43.85	6	8,824	0.07%
2019/09/04	8.1	44.18	3	44.10	44.05	5.1	8,861	0.06%
2019/09/03	27	44.16	15	44.30	44.30	12	8,927	0.13%
2019/09/02	6	43.60	9	43.63	43.65	-3	8,847	-0.03%
2019/08/30	1	42.80	4	42.88	43.00	-3	8,811	-0.03%
2019/08/26	5	42.10	0	0.00	42.25	5	8,891	0.06%
2019/08/23	0	0.00	7	42.40	42.50	-7	9,011	-0.08%
2019/08/22	7.2	41.96	0	0.00	41.95	7.2	9,065	0.08%
2019/08/21	3	42.07	0	0.00	42.05	3	9,188	0.03%
2019/08/20	4	42.26	2	42.28	42.50	2	9,198	0.02%
2019/08/19	0	0.00	4	42.78	42.60	-4	9,228	-0.04%
2019/08/16	14.1	42.47	7	42.47	42.70	7.1	9,224	0.08%
2019/08/15	33.1	42.06	4	42.06	41.80	29.1	9,144	0.32%
2019/08/14	1	40.90	29	41.09	41.35	-28	9,127	-0.31%
2019/08/13	2	40.73	0	0.00	40.40	2	9,205	0.02%
2019/08/12	3	40.95	1	41.10	41.00	2	9,418	0.02%
2019/08/08	0	0.00	3	41.23	41.20	-3	9,680	-0.03%
2019/08/06	17	40.46	7	40.90	40.65	10	9,668	0.10%
2019/08/05	12	41.57	2	41.63	41.20	10	9,598	0.10%
2019/08/02	4	40.98	1	40.95	41.00	3	9,556	0.03%
2019/08/01	1	41.40	1	41.65	41.40	0	9,485	0.00%
2019/07/31	1	41.80	10	41.96	41.80	-9	9,412	-0.10%
2019/07/30	1	42.05	30	42.50	42.10	-29	9,369	-0.31%
2019/07/29	33	42.16	1	42.20	42.15	32	9,330	0.34%
2019/07/26	15	42.19	1	42.65	42.25	14	9,296	0.15%
2019/07/25	6	42.13	1	42.05	42.10	5	9,293	0.05%
2019/07/24	21.1	43.27	125	42.95	42.90	-103.9	9,150	-1.14%	大賣/鉅額交易
2019/07/23	5	46.71	6	46.73	46.80	-1	8,840	-0.01%
2019/07/19	0	0.00	10	46.50	46.20	-10	8,487	-0.12%
2019/07/18	105	46.29	1	46.30	46.40	104	8,411	1.24%	大買/鉅額交易
2019/07/17	7	46.56	0	0.00	46.55	7	8,465	0.08%
2019/07/15	2	46.08	2	46.38	46.05	0	8,419	0.00%
2019/07/12	27	46.14	52	45.84	46.10	-25	8,407	-0.30%
2019/07/11	35	47.03	6	47.25	47.15	29	8,162	0.36%
2019/07/10	4	48.25	0	0.00	48.50	4	7,895	0.05%
2019/07/09	2	47.95	0.2	47.90	48.05	1.8	7,845	0.02%
2019/07/08	1	47.90	2	47.95	48.00	-1	7,781	-0.01%
2019/07/05	0	0.00	1	48.20	48.45	-1	7,877	-0.01%
2019/07/04	4	47.43	0	0.00	47.60	4	7,931	0.05%
2019/07/03	3	47.97	0	0.00	48.00	3	7,935	0.04%
2019/07/01	0	0.00	5	47.72	47.70	-5	7,920	-0.06%
2019/06/27	3	48.50	5	48.48	48.90	-2	8,111	-0.02%
2019/06/26	0	0.00	12	47.30	47.35	-12	8,063	-0.15%
2019/06/25	13	46.87	0	0.00	47.30	13	8,220	0.16%
2019/06/21	1	47.55	1	47.45	46.65	0	8,483	0.00%
2019/06/20	1	47.65	0	0.00	47.65	1	8,506	0.01%
2019/06/19	3	46.97	0	0.00	47.40	3	8,616	0.03%
2019/06/12	0	0.00	4	46.74	46.75	-4	9,288	-0.04%
2019/06/11	0	0.00	0.2	46.50	46.75	-0.2	9,272	0.00%
2019/06/10	2	45.78	0	0.00	45.90	2	9,217	0.02%
2019/06/03	0	0.00	2	45.18	45.50	-2	9,094	-0.02%
2019/05/31	1	44.45	1	45.00	45.10	0	9,022	0.00%
2019/05/30	0	0.00	4	44.70	44.95	-4	8,920	-0.04%
2019/05/28	3.8	42.90	0	0.00	43.00	3.8	8,848	0.04%
2019/05/27	1	43.50	2	43.70	43.45	-1	8,844	-0.01%
2019/05/24	6	43.80	6	43.75	43.75	0	8,963	0.00%
2019/05/23	0	0.00	0	43.90	43.90	0	8,963	0.00%
2019/05/21	1	44.30	4	44.21	44.40	-3	9,103	-0.03%
2019/05/20	14	43.77	16.3	43.77	44.00	-2.3	8,995	-0.03%
2019/05/17	5	43.73	6	43.45	43.75	-1	8,910	-0.01%
2019/05/16	5	42.65	17	42.40	42.65	-12	8,716	-0.14%
2019/05/15	0	0.00	781	40.98	40.90	-781	8,488	-9.20%	大賣/鉅額交易
2019/05/14	1	40.50	0	0.00	41.00	1	8,615	0.01%
2019/05/13	1	41.30	0	0.00	41.40	1	8,612	0.01%
2019/05/10	0	0.00	2	42.05	41.70	-2	8,754	-0.02%
2019/05/09	1	41.65	1	41.90	41.85	0	8,817	0.00%
2019/05/08	2	42.00	0	0.00	42.05	2	8,908	0.02%
2019/05/07	0	0.00	12	41.99	42.10	-12	8,984	-0.13%
2019/05/06	2	41.65	0	0.00	41.60	2	9,016	0.02%
2019/05/03	0	0.00	2	42.30	42.35	-2	9,044	-0.02%
2019/05/02	0	0.00	4	41.95	42.05	-4	9,095	-0.04%
2019/04/30	1	41.50	46	41.60	41.75	-45	9,044	-0.50%
2019/04/29	1	41.55	5	41.48	41.50	-4	9,114	-0.04%
2019/04/26	5	40.70	0	0.00	41.10	5	9,178	0.05%
2019/04/22	2	40.60	0	0.00	40.60	2	9,219	0.02%
2019/04/18	2	41.30	0	0.00	41.15	2	9,356	0.02%
2019/04/17	2	41.60	0	0.00	41.60	2	9,393	0.02%
2019/04/16	2	41.45	2	41.65	41.75	0	9,363	0.00%
2019/04/15	0	0.00	8	41.73	41.65	-8	9,403	-0.09%
2019/04/12	2	41.38	66	41.45	41.65	-64	9,392	-0.68%
2019/04/11	5	41.62	0	0.00	41.65	5	9,363	0.05%
2019/04/10	0	0.00	1.4	41.24	41.30	-1.4	9,228	-0.01%
2019/04/09	0	0.00	2	41.25	41.30	-2	9,145	-0.02%
2019/04/03	0	0.00	2	41.25	41.30	-2	9,000	-0.02%
2019/04/02	0	0.00	3	41.05	41.25	-3	8,939	-0.03%
2019/04/01	0	0.00	2	40.53	40.50	-2	8,800	-0.02%
2019/03/29	0	0.00	2	40.03	40.10	-2	8,582	-0.02%
2019/03/28	1	39.65	7	39.86	39.85	-6	8,537	-0.07%
2019/03/27	1	39.20	1	39.40	39.40	0	8,400	0.00%
2019/03/26	4	39.14	26	39.65	40.00	-22	8,306	-0.26%
2019/03/25	3	39.57	2	39.85	40.00	1	8,302	0.01%
2019/03/22	4	39.24	0	0.00	39.50	4	8,312	0.05%
2019/03/21	2	39.10	13	39.17	39.50	-11	8,244	-0.13%
2019/03/20	0	0.00	2	38.10	38.00	-2	8,073	-0.02%
2019/03/19	1	37.60	0	0.00	38.00	1	8,033	0.01%
2019/03/18	13	37.73	0	0.00	37.65	13	7,933	0.16%
2019/03/15	0	0.00	126	39.00	39.00	-126	7,615	-1.65%	大賣/鉅額交易
2019/03/14	0	0.00	269	38.98	38.90	-269	7,436	-3.62%	大賣/鉅額交易
2019/03/13	1	38.90	55	38.95	38.90	-54	7,467	-0.72%
2019/03/12	0	0.00	1	38.45	38.35	-1	7,498	-0.01%
2019/03/11	1	37.85	1	37.65	37.95	0	7,762	0.00%
2019/03/08	0	0.00	1	37.95	38.00	-1	7,914	-0.01%
2019/03/06	0	0.00	41	38.10	38.40	-41	8,188	-0.50%
2019/03/04	0	0.00	1	38.55	38.25	-1	8,420	-0.01%
2019/02/27	0	0.00	1	38.60	38.80	-1	8,368	-0.01%
2019/02/26	1	38.25	10	38.55	38.60	-9	8,290	-0.11%
2019/02/25	8	38.09	0	0.00	37.85	8	8,173	0.10%
2019/02/22	1	38.40	0	0.00	38.85	1	8,063	0.01%
2019/02/21	2	38.85	2	38.73	38.85	0	8,021	0.00%
2019/02/20	0	0.00	2	38.20	38.35	-2	7,926	-0.03%
2019/02/19	0	0.00	3	37.88	37.95	-3	7,842	-0.04%
2019/02/18	1	37.40	4	37.95	37.40	-3	7,891	-0.04%
2019/02/15	0	0.00	7	37.99	37.90	-7	7,906	-0.09%
2019/02/14	0	0.00	3	38.20	38.00	-3	7,890	-0.04%
2019/02/13	32	38.15	2	37.65	38.00	30	7,854	0.38%
2019/02/12	0	0.00	19	37.11	37.30	-19	7,742	-0.25%
2019/02/11	3	36.28	1	36.70	36.45	2	7,717	0.03%
2019/01/30	0	0.00	29	36.25	36.45	-29	7,672	-0.38%
2019/01/29	2	35.80	2	35.88	36.00	0	7,644	0.00%
2019/01/28	7	36.06	3	36.20	36.20	4	7,736	0.05%
2019/01/25	0	0.00	3	35.87	36.20	-3	7,800	-0.04%
2019/01/24	0	0.00	1	35.85	36.00	-1	7,945	-0.01%
2019/01/23	3	35.78	2	36.00	36.00	1	8,101	0.01%
2019/01/22	0	0.00	2	35.80	35.80	-2	8,201	-0.02%
2019/01/21	1	35.70	1	36.00	36.15	0	8,631	0.00%
2019/01/18	0	0.00	9	36.01	36.15	-9	8,858	-0.10%
2019/01/17	1	35.60	1	35.70	35.70	0	8,937	0.00%
2019/01/16	0	0.00	6	35.37	35.50	-6	9,121	-0.07%
2019/01/15	1	34.85	1	35.10	35.05	0	9,394	0.00%
2019/01/14	4	35.13	0	0.00	35.05	4	9,407	0.04%
2019/01/11	0	0.00	21	36.05	36.00	-21	9,493	-0.22%
2019/01/10	42	35.55	4.3	35.66	35.60	37.8	9,389	0.40%
2019/01/09	0	0.00	15	35.19	35.25	-15	9,318	-0.16%
2019/01/08	1	34.65	11	34.75	34.65	-10	9,275	-0.11%
2019/01/07	1	34.85	9	34.87	34.85	-8	9,327	-0.09%
2019/01/03	0	0.00	1	34.00	33.90	-1	9,553	-0.01%
2018/12/28	0	0.00	4	34.23	33.95	-4	9,772	-0.04%
2018/12/27	1	33.60	6	33.70	33.55	-5	9,866	-0.05%
2018/12/26	3	33.67	0	0.00	33.40	3	9,966	0.03%
2018/12/25	3	33.88	0	0.00	33.80	3	10,006	0.03%
2018/12/24	1	34.45	3	34.50	34.50	-2	10,153	-0.02%
2018/12/21	1.3	34.32	1	34.35	34.40	0.3	10,593	0.00%
2018/12/20	5	34.46	1	34.20	34.30	4	10,769	0.04%
2018/12/19	2	34.68	1	34.65	34.70	1	10,973	0.01%
2018/12/18	46	34.64	54	34.55	34.40	-8	11,188	-0.07%
2018/12/17	25	34.66	29	34.77	34.80	-4	11,458	-0.03%
2018/12/14	3	33.50	36	33.82	34.00	-33	11,563	-0.29%
2018/12/13	1	33.25	0	0.00	33.50	1	11,738	0.01%
2018/12/11	0	0.00	1	33.00	32.95	-1	11,928	-0.01%
2018/12/10	3	33.05	10	33.05	33.00	-7	12,208	-0.06%
2018/12/07	10	33.25	1	33.50	33.50	9	12,491	0.07%
2018/12/06	8	33.20	1	33.40	33.15	7	12,755	0.05%
2018/12/05	17	33.16	0	0.00	33.80	17	13,258	0.13%
2018/12/04	8	33.80	0	0.00	33.85	8	13,328	0.06%
2018/12/03	5	34.23	3	34.40	34.50	2	13,054	0.02%
2018/11/30	1	33.50	7	33.43	33.70	-6	12,980	-0.05%
2018/11/29	7	32.84	0	0.00	32.65	7	12,808	0.05%
2018/11/28	0	0.00	15	33.10	33.05	-15	12,834	-0.12%
2018/11/27	39	32.01	3	31.98	32.30	36	12,886	0.28%
2018/11/26	24	32.95	0	0.00	33.05	24	12,862	0.19%
2018/11/23	3	32.60	1	32.60	32.55	2	13,101	0.02%
2018/11/22	24	32.64	10	32.80	32.60	14	13,267	0.11%
2018/11/21	45	32.91	3	32.85	33.00	42	13,322	0.32%
2018/11/20	33	33.41	2	33.50	33.25	31	13,395	0.23%
2018/11/19	39	33.61	1	33.55	33.65	38	13,400	0.28%
2018/11/16	56	33.69	3	33.62	33.95	53	13,464	0.39%
2018/11/15	76	33.34	74	33.16	33.40	2	13,415	0.01%
2018/11/14	34	33.73	2	33.50	33.50	32	13,387	0.24%
2018/11/13	90	33.53	0	0.00	33.70	90	13,394	0.67%
2018/11/12	3	33.47	10	33.21	33.70	-7	13,584	-0.05%
2018/11/09	2.1	32.93	21	33.12	33.05	-19	13,652	-0.14%
2018/11/08	151	33.90	9	33.99	33.60	142	13,827	1.03%	大買/鉅額交易
2018/11/07	0	0.00	14	33.17	33.70	-14	14,194	-0.10%
2018/11/06	65	32.48	6	32.73	32.40	59	14,257	0.41%
2018/11/05	36	32.70	0	0.00	32.45	36	14,236	0.25%
2018/11/02	12	34.09	2	34.10	34.10	10	14,161	0.07%
2018/11/01	8	33.26	14	33.22	33.30	-6	14,199	-0.04%
2018/10/31	23	32.07	3	32.27	32.75	20	14,010	0.14%
2018/10/30	26	31.19	1	31.45	31.70	25	13,873	0.18%
2018/10/29	15	30.70	6	30.80	30.75	9	13,814	0.07%
2018/10/26	14	32.70	0	0.00	32.10	14	13,497	0.10%
2018/10/25	3.3	33.04	3	33.15	33.50	0.3	13,365	0.00%
2018/10/24	3	33.37	2	33.30	33.55	1	13,288	0.01%
2018/10/23	26	34.32	12	34.54	34.00	14	13,176	0.11%
2018/10/22	6	36.27	5	36.58	36.35	1	12,958	0.01%
2018/10/19	13	36.18	1	36.00	36.25	12	13,203	0.09%
2018/10/18	0	0.00	1	37.30	37.40	-1	13,155	-0.01%
2018/10/16	2	37.85	1	38.00	37.90	1	13,290	0.01%
2018/10/15	1	38.20	0	0.00	38.10	1	13,344	0.01%
2018/10/12	3	38.18	5	38.35	39.00	-2	13,399	-0.01%
2018/10/11	2	38.60	2	38.28	38.15	0	13,503	0.00%
2018/10/09	2	39.65	9	39.89	39.55	-7	13,264	-0.05%
2018/10/08	9	39.51	0	0.00	39.30	9	13,141	0.07%
2018/10/05	5	39.78	7	40.06	40.15	-2	13,094	-0.02%
2018/10/04	5	39.69	4	39.70	39.70	1	12,987	0.01%
2018/10/03	0	0.00	16	40.63	40.50	-16	12,898	-0.12%
2018/10/02	11	40.35	7	40.41	40.15	4	13,007	0.03%
2018/10/01	9	41.50	6	41.33	41.40	3	12,975	0.02%
2018/09/28	5	40.93	7	41.33	41.50	-2	12,967	-0.02%
2018/09/27	11	40.05	5	40.35	40.55	6	12,655	0.05%
2018/09/26	2	39.58	1	39.80	39.60	1	12,455	0.01%
2018/09/25	10	40.19	4	40.49	40.00	6	12,385	0.05%
2018/09/21	14	40.33	15	40.85	41.25	-1	12,178	-0.01%
2018/09/20	9	39.25	6	39.00	39.45	3	11,855	0.03%
2018/09/19	4	38.40	9	38.38	38.65	-5	11,684	-0.04%
2018/09/17	7	36.76	8	37.13	36.40	-1	11,425	-0.01%
2018/09/14	6	37.89	2.2	38.00	37.80	3.8	11,333	0.03%
2018/09/13	2	36.58	3	36.78	37.00	-1	11,114	-0.01%
2018/09/12	2	36.03	0	0.00	36.10	2	10,921	0.02%
2018/09/11	13	36.09	7	36.14	36.10	6	10,759	0.06%
2018/09/10	16	38.31	1.4	38.11	38.40	14.6	10,261	0.14%
2018/09/07	1	39.90	0.2	39.90	39.90	0.8	10,150	0.01%
2018/09/06	5	40.00	1	40.05	39.90	4	10,134	0.04%
2018/09/05	16	40.68	2.5	40.72	40.45	13.5	10,048	0.13%
2018/09/04	6	41.37	2	41.45	41.10	4	10,051	0.04%
2018/09/03	5	41.31	1	41.30	40.80	4	9,914	0.04%
2018/08/31	8	41.98	2	41.90	41.85	6	9,866	0.06%
2018/08/30	29	43.17	23	41.95	41.95	6	9,720	0.06%
2018/08/29	2	45.03	5	45.21	45.40	-3	9,464	-0.03%
2018/08/28	4	44.81	4	45.01	44.85	0	9,363	0.00%
2018/08/27	0	0.00	8	45.32	45.50	-8	9,384	-0.09%
2018/08/24	1	43.70	0	0.00	44.80	1	9,310	0.01%
2018/08/23	9	44.57	21	44.75	44.50	-12	9,581	-0.13%
2018/08/22	23	44.70	23	44.80	44.80	0	9,544	0.00%
2018/08/21	2	44.50	2	44.63	44.85	0	9,568	0.00%
2018/08/20	3	44.20	2	43.85	44.35	1	9,518	0.01%
2018/08/17	10	44.40	13	44.30	44.25	-3	9,440	-0.03%
2018/08/16	5	42.94	3	42.85	42.80	2	9,224	0.02%
2018/08/15	2	43.43	0.1	43.30	43.50	1.9	9,180	0.02%
2018/08/14	9	43.46	11	43.19	44.10	-2	9,033	-0.02%
2018/08/13	0	0.00	4	41.93	42.10	-4	8,677	-0.05%
2018/08/10	3	41.33	1	41.80	41.30	2	8,668	0.02%
2018/08/09	2	41.63	4	41.98	41.55	-2	8,761	-0.02%
2018/08/08	4	42.04	8	41.67	42.15	-4	8,824	-0.05%
2018/08/07	5	40.87	9	41.23	41.10	-4	8,774	-0.05%
2018/08/06	5	40.87	4	41.13	41.00	1	8,836	0.01%
2018/08/03	2	40.60	4	41.34	40.80	-2	8,786	-0.02%
2018/08/02	6	40.86	0	0.00	41.00	6	8,874	0.07%
2018/08/01	2	41.35	6	41.59	41.40	-4	8,858	-0.05%
2018/07/31	6	40.82	5	41.19	40.80	1	8,793	0.01%
2018/07/30	1	41.55	7	41.64	41.50	-6	8,829	-0.07%
2018/07/27	11	40.99	10	41.39	40.60	1	8,790	0.01%
2018/07/26	3	40.63	25	40.94	41.75	-22	8,832	-0.25%
2018/07/25	4	40.09	12	40.01	39.55	-8	8,732	-0.09%
2018/07/24	1	39.70	35	39.53	39.70	-34	8,702	-0.39%
2018/07/23	1	37.95	1	38.05	38.00	0	8,617	0.00%
2018/07/20	5	37.74	11	37.50	38.00	-6	8,755	-0.07%
2018/07/19	3	37.63	1.1	37.68	37.75	1.9	8,709	0.02%
2018/07/18	5	36.86	3	36.70	36.80	2	8,828	0.02%
2018/07/17	2	35.30	4	35.45	35.60	-2	8,739	-0.02%
2018/07/16	5	35.82	0	0.00	35.55	5	8,813	0.06%
2018/07/13	0	0.00	6	35.82	36.00	-6	8,912	-0.07%
2018/07/12	2	35.50	3	35.80	35.70	-1	8,836	-0.01%
2018/07/11	6	35.50	3	35.45	35.55	3	8,821	0.03%
2018/07/10	1	35.85	8	35.80	36.10	-7	8,773	-0.08%
2018/07/09	0	0.00	16	35.05	35.25	-16	8,605	-0.19%
2018/07/06	1	34.20	12	34.32	34.20	-11	8,492	-0.13%
2018/07/04	0	0.00	4	34.49	34.65	-4	8,404	-0.05%
2018/07/03	6	34.35	9	34.53	34.50	-3	8,446	-0.04%
2018/07/02	3	33.95	4	34.05	34.00	-1	8,281	-0.01%
2018/06/28	1	33.00	0	0.00	33.00	1	8,046	0.01%
2018/06/27	1	33.30	0	0.00	33.30	1	7,930	0.01%
2018/06/25	2	32.95	1	32.80	32.75	1	7,756	0.01%
2018/06/22	0	0.00	2	33.95	33.70	-2	7,675	-0.03%
2018/06/21	2	32.78	0	0.00	33.25	2	7,549	0.03%
2018/06/20	0	0.00	5	32.95	33.10	-5	7,454	-0.07%
2018/06/19	1	32.70	0	0.00	32.65	1	7,326	0.01%
2018/06/11	1	33.60	1	34.15	33.65	0	7,095	0.00%
2018/06/08	2	33.65	0	0.00	33.85	2	7,124	0.03%
2018/06/07	4	34.05	2	34.20	34.30	2	7,163	0.03%
2018/06/06	1	33.90	0	0.00	34.10	1	7,263	0.01%
2018/06/05	5	34.02	3	34.20	34.30	2	7,277	0.03%
2018/06/04	1	34.05	9	34.34	34.65	-8	7,259	-0.11%
2018/05/30	0	0.00	2	32.60	32.80	-2	6,771	-0.03%
2018/05/29	5.1	32.93	0	0.00	32.85	5.1	6,702	0.08%
2018/05/25	4	33.58	4	33.48	33.55	0	6,710	0.00%
2018/05/24	1	33.60	1	33.90	33.85	0	6,729	0.00%
2018/05/23	3.1	33.55	2	33.55	33.65	1.1	6,696	0.02%
2018/05/22	4.1	34.83	7	35.04	34.30	-3	6,622	-0.04%
2018/05/21	11	35.35	4	35.40	35.25	7	6,581	0.11%
2018/05/18	0	0.00	5	34.99	35.05	-5	6,508	-0.08%
2018/05/17	0	0.00	2	34.10	34.10	-2	6,387	-0.03%
2018/05/16	2	33.73	4	33.81	33.75	-2	6,223	-0.03%
2018/05/15	4.1	33.14	3	33.70	33.75	1.1	6,089	0.02%
2018/05/14	1	33.00	11	33.48	33.95	-10	6,106	-0.16%
2018/05/11	1	33.00	0	0.00	33.00	1	6,018	0.02%
2018/05/10	2	33.03	10	32.82	33.00	-8	6,005	-0.13%
2018/05/09	4.3	32.53	4	32.60	32.40	0.3	5,826	0.01%
2018/05/08	2	32.20	6	32.38	32.40	-4	5,741	-0.07%
2018/05/07	0	0.00	1	32.05	31.50	-1	5,623	-0.02%
2018/05/04	0	0.00	3	31.50	31.65	-3	5,489	-0.05%
2018/05/03	3	31.42	5	31.73	31.00	-2	5,440	-0.04%
2018/05/02	1	32.20	8	32.38	32.05	-7	5,299	-0.13%
2018/04/30	4	31.85	0	0.00	31.75	4	5,080	0.08%
2018/04/27	0	0.00	7	31.79	31.75	-7	4,954	-0.14%
2018/04/26	0	0.00	2	31.48	31.30	-2	4,875	-0.04%
2018/04/25	2	30.55	2	30.65	30.70	0	4,731	0.00%
2018/04/24	5	31.52	17	31.39	30.90	-12	4,645	-0.26%
2018/04/23	2	31.00	26	31.02	30.95	-24	4,479	-0.54%
2018/04/20	3	30.55	3	30.45	30.40	0	4,408	0.00%
2018/04/19	0	0.00	16.3	29.94	30.15	-16.3	4,378	-0.37%
2018/04/17	0	0.00	6	28.91	29.15	-6	4,558	-0.13%
2018/04/16	3	29.22	5	29.32	29.25	-2	4,612	-0.04%
2018/04/12	5	29.30	0	0.00	29.10	5	4,922	0.10%
2018/04/11	1	29.40	1	29.30	29.40	0	5,031	0.00%
2018/04/09	4	29.19	14	29.30	29.45	-10	5,159	-0.19%
2018/04/03	5	28.06	2	28.30	28.25	3	5,117	0.06%
2018/04/02	2	28.60	2	28.65	28.70	0	5,156	0.00%
2018/03/31	6	28.58	0	0.00	28.55	6	5,254	0.11%
2018/03/30	2	28.23	0	0.00	28.35	2	5,255	0.04%
2018/03/27	1	28.65	1	28.65	28.65	0	5,333	0.00%
2018/03/26	11	28.36	0	0.00	28.55	11	5,352	0.21%
2018/03/23	1	28.80	4	28.60	28.80	-3	5,385	-0.06%
2018/03/22	5	29.20	3	29.30	29.30	2	5,431	0.04%
2018/03/21	0	0.00	5	29.25	29.25	-5	5,459	-0.09%
2018/03/19	0	0.00	2	29.20	29.20	-2	5,583	-0.04%
2018/03/16	3	29.07	1	29.20	29.10	2	5,608	0.04%
2018/03/15	0	0.00	1	29.45	29.45	-1	5,488	-0.02%
2018/03/14	0	0.00	3	29.43	29.50	-3	5,498	-0.05%
2018/03/13	8	29.45	1	29.60	29.45	7	5,497	0.13%
2018/03/12	1	28.70	29	29.05	29.60	-28	5,416	-0.52%
2018/03/09	1	27.45	1	28.15	28.15	0	5,561	0.00%
2018/03/08	11	27.47	0	0.00	27.45	11	5,519	0.20%
2018/03/07	1	27.75	0.2	27.70	27.55	0.8	5,444	0.02%
2018/03/06	3	28.02	0	0.00	27.90	3	5,455	0.05%
2018/03/01	2	27.83	0	0.00	28.20	2	5,477	0.04%
2018/02/26	1	28.40	7	28.29	28.35	-6	5,345	-0.11%
2018/02/23	4	28.34	5	28.25	28.40	-1	5,287	-0.02%
2018/02/21	4	28.15	11	28.30	28.35	-7	5,291	-0.13%
2018/02/12	7	27.19	0	0.00	27.25	7	5,259	0.13%
2018/02/09	3	27.02	6	26.85	27.10	-3	5,226	-0.06%
2018/02/08	5	27.79	0	0.00	27.70	5	5,165	0.10%
2018/02/07	15	27.61	1	28.20	27.40	14	5,167	0.27%
2018/02/06	11	27.48	2.5	28.15	27.20	8.5	5,066	0.17%
2018/02/05	6	29.32	0	0.00	29.10	6	4,885	0.12%
2018/02/02	51	29.78	50	29.50	29.50	1	4,830	0.02%
2018/02/01	0	0.00	2	30.25	30.00	-2	4,801	-0.04%
2018/01/31	35	29.85	37	30.06	30.05	-2	4,782	-0.04%
2018/01/30	0	0.00	2	30.20	29.75	-2	4,706	-0.04%
2018/01/29	4	30.25	0	0.00	30.15	4	4,672	0.09%
2018/01/26	1	30.35	2	30.20	30.30	-1	4,648	-0.02%
2018/01/25	1	30.15	1	30.00	30.20	0	4,599	0.00%
2018/01/24	0	0.00	5	29.96	30.00	-5	4,562	-0.11%
2018/01/23	2	29.90	4.1	30.15	30.20	-2.1	4,546	-0.05%
2018/01/22	4	30.15	0.2	30.20	30.25	3.8	4,503	0.08%
2018/01/19	3	30.50	3	30.40	30.50	0	4,432	0.00%
2018/01/18	1	30.90	23	30.74	30.75	-22	4,385	-0.50%
2018/01/17	0	0.00	53.2	30.80	30.90	-53.2	4,345	-1.22%
2018/01/16	13	30.40	1	30.55	30.45	12	4,225	0.28%
2018/01/15	0	0.00	23	30.38	30.40	-23	4,140	-0.56%
2018/01/12	20	30.03	8	30.24	30.00	12	4,067	0.30%
2018/01/11	6	29.62	17	29.60	29.40	-11	3,921	-0.28%
2018/01/10	21	30.49	2.8	30.49	30.50	18.2	3,737	0.49%
2018/01/09	8	30.53	9	30.44	30.40	-1	3,655	-0.03%
2018/01/08	1	30.00	5.8	30.06	30.30	-4.8	3,520	-0.14%
2018/01/05	20	29.15	41	29.26	29.35	-21	3,339	-0.63%
2018/01/04	29	28.57	7	28.54	28.60	22	3,220	0.68%
2018/01/03	4	28.19	45	28.37	28.40	-41	3,145	-1.30%
2018/01/02	43	28.18	0	0.00	28.20	43	3,041	1.41%