亞泥 (1102)-國票券商分點個股進出

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
44.20
漲跌
▼0.30
漲幅
-0.67%
成交量
8,300張
產業
上市水泥類股
1229人加入追蹤

立即追蹤
本地時間:14:30

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－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/05/07	53.9	44.47	8.4	44.11	44.20	45.5	4,625	0.98%
2024/05/06	2.9	44.21	53.1	44.10	44.50	-50.2	4,514	-1.11%
2024/05/03	53.3	43.80	66.8	44.05	43.95	-13.5	4,357	-0.31%
2024/05/02	14.5	43.72	52.3	43.89	43.80	-37.8	4,276	-0.88%
2024/04/30	63	43.58	2.1	43.61	43.70	60.9	4,198	1.45%
2024/04/29	19	43.23	123	43.30	43.60	-104	4,094	-2.54%	大賣/鉅額交易
2024/04/26	7	42.70	4.6	42.74	42.75	2.4	3,985	0.06%
2024/04/25	0	0.00	2.9	42.35	42.50	-2.9	3,953	-0.07%
2024/04/24	52.9	42.88	4.6	42.63	42.45	48.3	3,984	1.21%
2024/04/23	10.7	42.79	2.1	42.94	42.90	8.6	4,026	0.21%
2024/04/22	23.1	42.36	4.2	42.55	42.70	18.9	4,025	0.47%
2024/04/19	2.3	41.75	56.8	42.02	42.00	-54.5	3,948	-1.38%
2024/04/18	58.5	41.55	12.3	41.65	42.15	46.2	3,849	1.20%
2024/04/17	0.3	41.41	51.5	41.35	41.45	-51.2	3,810	-1.34%
2024/04/16	2.4	41.54	5.5	41.53	41.40	-3	3,746	-0.08%
2024/04/15	7	41.97	36.4	41.80	42.05	-29.3	3,683	-0.80%
2024/04/12	3.1	41.62	2.4	41.59	41.80	0.7	3,647	0.02%
2024/04/11	51	42.29	4.8	41.88	42.05	46.2	3,591	1.29%
2024/04/10	13	42.36	55	42.13	42.50	-42	3,572	-1.18%
2024/04/09	50	41.80	5.3	42.02	42.00	44.7	3,578	1.25%
2024/04/08	0.3	41.78	58.8	41.85	41.75	-58.5	3,611	-1.62%
2024/04/03	21.8	41.51	0	0.00	41.15	21.8	3,582	0.61%
2024/04/02	1	41.05	1.2	41.27	41.10	-0.2	3,547	0.00%
2024/04/01	1.2	41.32	2.4	41.44	41.35	-1.3	3,586	-0.04%
2024/03/29	0.4	40.95	0	0.00	41.30	0.4	3,616	0.01%
2024/03/28	4	40.96	0	0.00	40.95	4	3,643	0.11%
2024/03/27	53	41.57	0	0.00	41.20	53	3,834	1.38%
2024/03/26	0	0.00	52	41.60	41.60	-52	4,133	-1.26%
2024/03/22	50	41.35	2	41.32	41.25	48	4,778	1.00%
2024/03/21	2	41.03	54	41.35	41.35	-52	5,023	-1.04%
2024/03/20	0	0.00	4	41.05	40.70	-4	5,232	-0.08%
2024/03/19	57	41.04	1	40.70	40.55	56	5,272	1.06%
2024/03/18	0	0.00	53	41.40	41.10	-53	5,280	-1.00%
2024/03/15	50	41.15	2.2	41.12	41.10	47.8	5,298	0.90%
2024/03/14	0.2	40.85	9	40.95	41.15	-8.8	5,220	-0.17%
2024/03/13	1	40.25	50	40.55	40.35	-49	5,166	-0.95%
2024/03/12	0	0.00	1	40.60	40.60	-1	5,123	-0.02%
2024/03/11	0	0.00	0	40.45	40.40	0	5,111	0.00%
2024/03/08	0	40.30	1.9	40.33	40.40	-1.9	5,175	-0.04%
2024/03/07	0.9	40.15	1.2	40.14	40.35	-0.2	5,207	0.00%
2024/03/06	4.2	40.13	0	0.00	40.00	4.2	5,185	0.08%
2024/03/01	1	40.15	0	0.00	40.15	1	5,295	0.02%
2024/02/26	0	0.00	4	40.10	40.25	-4	5,293	-0.08%
2024/02/23	4	40.25	3	40.20	40.20	1	5,314	0.02%
2024/02/20	0	0.00	0.1	40.20	40.20	-0.1	5,500	0.00%
2024/02/19	0.1	39.70	3	39.98	40.15	-2.9	5,608	-0.05%
2024/02/15	8	39.23	0	0.00	39.20	8	5,825	0.14%
2024/02/05	5	39.45	0	0.00	39.45	5	5,791	0.09%
2024/02/01	0	0.00	1	40.05	40.05	-1	5,808	-0.02%
2024/01/29	0	0.00	2	40.00	39.95	-2	5,827	-0.03%
2024/01/26	0	0.00	1	40.10	40.10	-1	5,858	-0.02%
2024/01/25	1	39.90	1	40.00	40.00	0	5,901	0.00%
2024/01/19	0	39.40	0	0.00	39.40	0	6,031	0.00%
2024/01/18	6	39.34	0	0.00	39.30	6	6,045	0.10%
2024/01/17	46	39.78	0	0.00	39.35	46	6,033	0.76%
2024/01/16	6	40.06	0	0.00	39.95	6	5,978	0.10%
2024/01/15	0	0.00	2.6	40.78	40.65	-2.6	5,898	-0.04%
2024/01/12	2	40.65	0	0.00	40.65	2	5,944	0.03%
2024/01/10	1	40.70	0	0.00	40.70	1	6,318	0.02%
2024/01/09	0	0.00	0.2	41.25	41.00	-0.2	6,348	0.00%
2024/01/08	0.2	41.20	0.6	41.50	41.30	-0.4	6,400	-0.01%
2024/01/05	0.6	41.20	2	41.20	41.10	-1.4	6,437	-0.02%
2024/01/03	0	0.00	0.7	40.98	40.65	-0.7	6,606	-0.01%
2024/01/02	0.7	41.45	0.5	41.37	41.15	0.1	6,547	0.00%
2023/12/29	0	0.00	2.2	41.38	41.45	-2.2	6,492	-0.03%
2023/12/28	1.2	41.16	2.5	41.25	41.25	-1.3	6,531	-0.02%
2023/12/27	2	41.22	0	0.00	41.10	2	6,539	0.03%
2023/12/26	0	0.00	1	41.00	41.10	-1	6,546	-0.02%
2023/12/25	0	0.00	3	40.70	40.75	-3	6,540	-0.05%
2023/12/22	1	40.25	1	40.75	40.25	0	6,520	0.00%
2023/12/21	5	40.32	0	0.00	40.30	5	6,334	0.08%
2023/12/20	1	41.10	0.1	41.20	40.75	0.9	6,024	0.01%
2023/12/19	6.1	41.06	16.9	41.45	40.80	-10.8	5,703	-0.19%
2023/12/18	2.2	42.25	3.3	42.25	42.00	-1.1	5,384	-0.02%
2023/12/15	4.9	42.34	2	42.55	42.25	2.9	5,127	0.06%
2023/12/14	5.2	42.47	4.8	42.53	42.30	0.4	4,873	0.01%
2023/12/13	3.5	42.18	2.3	42.08	42.25	1.2	4,772	0.02%
2023/12/12	7.5	41.99	1	42.15	42.15	6.5	4,768	0.14%
2023/12/11	0	0.00	1.8	41.78	41.85	-1.8	4,741	-0.04%
2023/12/08	1.9	41.79	0.1	41.85	41.80	1.8	4,730	0.04%
2023/12/07	5.1	41.80	1.4	41.77	41.60	3.7	4,710	0.08%
2023/12/06	1.4	41.72	0.1	41.85	41.70	1.3	4,730	0.03%
2023/12/05	0.1	41.70	0.5	41.90	41.60	-0.3	4,736	-0.01%
2023/12/04	0.5	41.75	0.5	41.80	41.75	0	4,711	0.00%
2023/12/01	0	41.60	7.1	41.68	41.55	-7.1	4,689	-0.15%
2023/11/30	0	0.00	9	41.80	41.70	-9	4,668	-0.19%
2023/11/29	2.2	42.18	3.8	42.12	42.00	-1.6	4,558	-0.04%
2023/11/28	9.3	42.06	1	42.20	42.10	8.3	4,567	0.18%
2023/11/27	0.5	41.85	2.5	41.93	41.80	-2	4,574	-0.04%
2023/11/24	0.3	41.60	0	0.00	41.60	0.3	4,589	0.01%
2023/11/23	2.4	41.57	0.3	41.55	41.70	2.1	4,596	0.05%
2023/11/22	0.1	41.60	0.8	41.60	41.60	-0.7	4,626	-0.01%
2023/11/21	1.6	41.33	0.6	41.30	41.70	1	4,655	0.02%
2023/11/20	0	0.00	2.3	41.40	41.35	-2.3	4,602	-0.05%
2023/11/17	1.8	41.56	20.3	41.54	41.45	-18.6	4,557	-0.41%
2023/11/16	4.7	41.37	2.3	41.58	41.50	2.4	4,510	0.05%
2023/11/15	3.8	41.02	8	40.98	41.05	-4.2	4,431	-0.10%
2023/11/14	1	40.05	0	0.00	40.10	1	4,281	0.02%
2023/11/13	0	0.00	0.1	40.45	40.55	-0.1	4,282	0.00%
2023/11/10	0.1	40.35	0.4	40.40	40.35	-0.3	4,326	-0.01%
2023/11/09	0.4	40.20	0	0.00	40.40	0.4	4,383	0.01%
2023/11/07	0	0.00	0.5	40.25	40.40	-0.5	4,445	-0.01%
2023/11/06	0.5	40.35	1	40.45	40.40	-0.5	4,451	-0.01%
2023/11/03	0	0.00	0.4	40.20	40.25	-0.4	4,460	-0.01%
2023/11/02	1.4	40.22	1	40.30	40.00	0.4	4,497	0.01%
2023/11/01	0	0.00	0.7	40.01	40.00	-0.7	4,521	-0.01%
2023/10/31	0.7	40.00	1.2	40.12	40.00	-0.5	4,651	-0.01%
2023/10/30	0.2	39.81	5	39.98	40.10	-4.8	4,675	-0.10%
2023/10/27	0	0.00	1	39.60	39.40	-1	4,669	-0.02%
2023/10/26	0	0.00	3	39.28	39.10	-3	4,743	-0.06%
2023/10/25	3	38.98	0	0.00	38.95	3	4,777	0.06%
2023/10/23	11	38.85	0	0.00	38.85	11	5,022	0.22%
2023/10/20	5	38.70	0	0.00	38.95	5	5,244	0.10%
2023/10/18	42	39.50	6.6	39.93	39.05	35.4	5,756	0.62%
2023/10/17	2.2	40.59	0.4	40.55	40.60	1.8	5,999	0.03%
2023/10/16	0	40.55	4.3	40.54	40.70	-4.3	6,404	-0.07%
2023/10/13	1.5	40.42	0	0.00	40.60	1.5	6,512	0.02%
2023/10/12	0	0.00	2	40.17	40.55	-2	6,549	-0.03%
2023/10/11	8.4	40.13	3	40.32	40.35	5.4	6,565	0.08%
2023/10/06	0	0.00	1	39.80	39.90	-1	6,532	-0.02%
2023/10/04	12	39.00	0	0.00	39.10	12	6,544	0.18%
2023/10/03	1	39.35	0	0.00	39.40	1	6,524	0.02%
2023/10/02	7	39.51	0	0.00	39.50	7	6,557	0.11%
2023/09/21	6	39.69	0	0.00	39.65	6	6,649	0.09%
2023/09/18	0	0.00	0.4	40.40	40.35	-0.4	6,711	-0.01%
2023/09/15	0.4	40.35	3	40.43	40.45	-2.6	6,752	-0.04%
2023/09/08	5	39.40	0	0.00	39.55	5	6,889	0.07%
2023/09/07	1	39.50	0	0.00	39.60	1	6,918	0.01%
2023/09/06	2	39.80	1	39.95	39.95	1	6,878	0.01%
2023/09/04	1	40.35	1.1	40.35	40.40	-0.1	6,866	0.00%
2023/09/01	0.1	40.20	1	40.35	40.30	-0.9	6,924	-0.01%
2023/08/29	0	0.00	2	40.07	40.10	-2	6,852	-0.03%
2023/08/28	1	39.95	0	0.00	40.00	1	6,858	0.01%
2023/08/23	0	0.00	4.8	39.50	39.80	-4.8	6,882	-0.07%
2023/08/22	4.8	39.55	0.2	39.70	39.50	4.7	6,913	0.07%
2023/08/21	0.2	39.50	6	39.47	39.70	-5.8	6,952	-0.08%
2023/08/18	2	39.13	1.7	39.10	39.10	0.3	6,956	0.00%
2023/08/17	2.7	39.10	0	0.00	39.30	2.7	6,973	0.04%
2023/08/16	2	39.35	0	0.00	39.25	2	6,944	0.03%
2023/08/15	23	39.93	0	0.00	39.80	23	6,924	0.33%
2023/08/14	2	40.00	5	40.00	40.45	-3	6,912	-0.04%
2023/08/11	1	39.90	0	0.00	40.00	1	6,903	0.01%
2023/08/10	0	0.00	1	39.85	40.00	-1	6,895	-0.01%
2023/08/09	1	40.00	0	0.00	40.20	1	6,878	0.01%
2023/08/08	0	0.00	1	40.15	40.30	-1	6,845	-0.01%
2023/08/07	5	40.25	1.8	40.65	40.55	3.2	6,803	0.05%
2023/08/04	1.8	40.47	4	40.55	40.55	-2.2	6,777	-0.03%
2023/08/02	5.2	39.80	0	0.00	39.75	5.2	6,645	0.08%
2023/08/01	7	40.01	0	0.00	40.00	7	6,630	0.11%
2023/07/31	1	40.10	0	0.00	40.30	1	6,594	0.02%
2023/07/28	0	0.00	1.4	40.20	40.10	-1.4	6,533	-0.02%
2023/07/27	6.4	39.88	4.8	40.13	40.00	1.6	6,457	0.03%
2023/07/26	3.3	40.23	14.1	40.16	40.10	-10.8	6,364	-0.17%
2023/07/25	0.1	39.00	6	39.02	39.00	-5.9	6,194	-0.10%
2023/07/24	24.1	38.50	0	0.00	38.20	24.1	5,957	0.40%
2023/07/21	26.1	39.75	0	0.00	39.15	26.1	5,687	0.46%
2023/07/20	20	40.71	0	0.00	40.50	20	5,406	0.37%
2023/07/19	1.5	43.72	31	44.05	44.80	-29.5	4,905	-0.60%
2023/07/18	2	43.80	0	0.00	43.80	2	4,506	0.04%
2023/07/11	1	43.90	0	0.00	43.90	1	4,244	0.02%
2023/07/10	1	43.80	0	0.00	43.85	1	4,253	0.02%
2023/07/06	10	44.08	0	0.00	44.10	10	4,269	0.23%
2023/07/05	0	0.00	2	44.75	44.70	-2	4,219	-0.05%
2023/06/30	1	44.50	1	44.55	44.40	0	4,174	0.00%
2023/06/29	0	0.00	3	44.72	44.65	-3	4,155	-0.07%
2023/06/28	2	44.50	2.2	44.59	44.60	-0.2	4,159	-0.01%
2023/06/27	0.2	44.45	14	44.49	44.30	-13.8	4,159	-0.33%
2023/06/26	0	44.56	6	44.53	44.60	-6	4,172	-0.14%
2023/06/21	10	44.05	0	0.00	44.20	10	4,105	0.24%
2023/06/16	0	0.00	1	44.25	43.95	-1	4,021	-0.02%
2023/06/15	6	43.90	0	0.00	43.90	6	3,933	0.15%
2023/06/14	8	43.98	0	0.00	44.00	8	4,073	0.20%
2023/06/13	7.1	44.06	0	0.00	44.00	7.1	4,061	0.17%
2023/06/09	1	44.50	4.1	44.55	44.60	-3.1	4,078	-0.08%
2023/06/08	4.1	44.59	11	44.76	44.65	-6.9	4,129	-0.17%
2023/06/06	0	0.00	2	44.62	44.60	-2	4,132	-0.05%
2023/06/05	0	44.45	0	0.00	44.55	0	4,293	0.00%
2023/06/01	1	44.00	3	44.25	44.05	-2	4,302	-0.05%
2023/05/31	0	0.00	0.2	44.10	43.95	-0.2	4,293	0.00%
2023/05/30	0.2	44.15	2	44.20	44.05	-1.8	4,255	-0.04%
2023/05/29	12	43.75	0	0.00	43.85	12	4,269	0.28%
2023/05/26	7.1	43.70	0	0.00	43.90	7.1	4,300	0.17%
2023/05/25	2	43.98	0	0.00	44.00	2	4,313	0.05%
2023/05/24	0	0.00	0.6	44.50	44.35	-0.6	4,282	-0.01%
2023/05/23	0.6	44.55	0	0.00	44.65	0.6	4,285	0.01%
2023/05/19	0	0.00	2	44.48	44.50	-2	4,313	-0.05%
2023/05/17	0	0.00	0.9	44.25	44.35	-0.9	4,286	-0.02%
2023/05/16	0.9	44.20	1	44.20	44.35	-0.1	4,253	0.00%
2023/05/15	0	0.00	4	44.14	44.25	-4	4,280	-0.09%
2023/05/10	1	43.95	2.3	44.40	44.15	-1.3	4,282	-0.03%
2023/05/09	0.6	44.30	3.7	44.38	44.45	-3.1	4,258	-0.07%
2023/05/08	4.3	44.12	4.6	44.44	44.50	-0.2	4,277	-0.01%
2023/05/05	0	0.00	1.5	44.30	44.25	-1.5	4,236	-0.03%
2023/05/04	3.1	44.23	1	44.40	44.35	2.1	4,275	0.05%
2023/04/27	1	43.65	0	43.95	43.80	1	4,457	0.02%
2023/04/26	0	43.65	0.6	43.84	43.95	-0.6	4,487	-0.01%
2023/04/25	0.6	44.16	13.8	44.27	43.95	-13.2	4,484	-0.29%
2023/04/24	10.8	43.94	0.8	44.02	43.90	10	4,423	0.23%
2023/04/21	1.8	43.78	4	43.88	43.80	-2.2	4,388	-0.05%
2023/04/20	0	0.00	1	43.65	43.50	-1	4,401	-0.02%
2023/04/19	1	43.30	0	0.00	43.30	1	4,465	0.02%
2023/04/14	2	43.65	0	0.00	43.65	2	4,455	0.04%
2023/04/13	5	43.72	0	0.00	43.70	5	4,450	0.11%
2023/04/11	0	0.00	1	43.95	44.10	-1	4,439	-0.02%
2023/04/10	0	0.00	2	43.55	43.60	-2	4,400	-0.05%
2023/04/06	0	0.00	1	43.40	43.40	-1	4,417	-0.02%
2023/03/30	4	42.98	0	0.00	43.20	4	4,966	0.08%
2023/03/29	0	0.00	2	43.28	43.30	-2	5,471	-0.04%
2023/03/28	0	0.00	5	43.10	43.10	-5	5,913	-0.08%
2023/03/21	4	42.70	0	0.00	42.70	4	7,117	0.06%
2023/03/17	4	42.73	0	43.10	42.65	4	7,223	0.06%
2023/03/16	0	42.80	2	42.95	43.00	-2	7,078	-0.03%
2023/03/10	0.1	42.85	0	0.00	42.85	0.1	7,074	0.00%
2023/03/09	0	0.00	2	43.15	43.25	-2	7,136	-0.03%
2023/03/08	15	43.04	0	0.00	43.25	15	7,175	0.21%
2023/03/07	1	44.35	0	0.00	44.55	1	7,054	0.01%
2023/03/02	12	43.95	0.4	44.15	44.20	11.6	7,104	0.16%
2023/03/01	3.4	44.16	0	0.00	44.10	3.4	7,089	0.05%
2023/02/24	0	0.00	1	44.75	44.75	-1	7,063	-0.01%
2023/02/21	0	0.00	1	44.10	44.00	-1	7,077	-0.01%
2023/02/20	0.1	43.00	3.1	43.54	43.75	-3	7,107	-0.04%
2023/02/17	0	0.00	1	42.85	42.85	-1	7,081	-0.01%
2023/02/16	0	0.00	2	42.63	42.55	-2	7,193	-0.03%
2023/02/15	1.1	42.16	0	0.00	42.15	1.1	7,233	0.02%
2023/02/13	0.1	42.10	0	0.00	42.10	0.1	7,215	0.00%
2023/02/10	10	42.00	0	0.00	42.20	10	7,206	0.14%
2023/02/08	0.2	42.45	0	0.00	42.30	0.2	7,230	0.00%
2023/02/06	3	42.03	0	0.00	42.00	3	7,251	0.04%
2023/02/03	2	42.23	0	0.00	42.30	2	7,239	0.03%
2023/02/01	0	0.00	1	42.55	42.65	-1	7,219	-0.01%
2023/01/31	1	42.20	0	0.00	42.15	1	7,253	0.01%
2023/01/17	0	0.00	3.3	42.61	42.65	-3.3	7,103	-0.05%
2023/01/16	1.2	42.49	1.7	42.58	42.60	-0.5	7,080	-0.01%
2023/01/13	0.8	42.07	1	42.25	42.15	-0.2	7,047	0.00%
2023/01/11	0.2	41.80	0	0.00	41.75	0.2	7,280	0.00%
2023/01/10	0	0.00	1	41.75	41.80	-1	7,438	-0.01%
2023/01/09	1	41.47	2.1	41.72	41.80	-1.1	7,539	-0.01%
2023/01/06	0	0.00	1	41.20	41.35	-1	7,519	-0.01%
2023/01/04	0	0.00	1	40.85	40.75	-1	7,581	-0.01%
2023/01/03	0	0.00	1.3	40.83	40.60	-1.3	7,644	-0.02%
2022/12/30	1.3	40.90	0	0.00	41.00	1.3	7,646	0.02%
2022/12/29	2.4	40.51	0	0.00	40.80	2.4	7,691	0.03%
2022/12/26	0	0.00	0.2	41.50	41.50	-0.2	7,815	0.00%
2022/12/23	0.2	41.10	1.5	41.16	41.55	-1.3	7,932	-0.02%
2022/12/22	1.5	41.23	24	41.45	41.45	-22.5	8,088	-0.28%
2022/12/21	23.1	40.35	0	0.00	40.55	23.1	7,736	0.30%
2022/12/20	1	40.85	0.1	41.25	40.90	0.9	7,354	0.01%
2022/12/19	19.3	41.09	0	0.00	41.30	19.3	7,031	0.27%
2022/12/16	3.1	40.52	8	41.64	41.90	-4.9	6,678	-0.07%
2022/12/15	5	40.88	0	41.45	40.95	5	6,245	0.08%
2022/12/14	0	41.20	0	0.00	41.20	0	6,339	0.00%
2022/12/13	0.5	41.10	0.1	41.31	41.15	0.4	6,429	0.01%
2022/12/12	0.1	41.10	0	0.00	41.25	0.1	6,475	0.00%
2022/12/09	0	0.00	1	41.40	41.35	-1	6,702	-0.01%
2022/12/07	0.1	41.20	0.3	41.30	40.90	-0.2	6,842	0.00%
2022/12/06	0.3	41.10	2	41.18	41.25	-1.7	6,911	-0.02%
2022/12/05	0.3	41.15	2.1	41.19	41.20	-1.8	6,924	-0.03%
2022/12/02	2	40.55	0	0.00	40.85	2	6,928	0.03%
2022/12/01	20.1	40.80	0	0.00	40.80	20.1	6,996	0.29%
2022/11/30	0	0.00	3.7	41.05	41.30	-3.7	7,043	-0.05%
2022/11/29	0.9	40.85	0	40.40	41.05	0.9	7,117	0.01%
2022/11/28	0.2	40.81	0	0.00	40.45	0.2	7,129	0.00%
2022/11/25	1	40.80	15	41.20	40.95	-14	7,193	-0.19%
2022/11/23	1	40.75	0	0.00	40.75	1	7,271	0.01%
2022/11/22	0	0.00	5.4	41.00	40.95	-5.4	7,309	-0.07%
2022/11/21	1.4	40.74	0.4	41.30	41.05	1	7,316	0.01%
2022/11/18	0.4	41.10	6.2	41.08	41.25	-5.7	7,332	-0.08%
2022/11/17	6.2	41.03	2	41.18	41.45	4.1	7,324	0.06%
2022/11/15	0	0.00	0.5	40.30	40.75	-0.5	7,234	-0.01%
2022/11/14	0.5	39.65	2.3	39.93	40.60	-1.9	7,216	-0.03%
2022/11/11	1.3	38.90	5.1	39.30	39.05	-3.7	7,144	-0.05%
2022/11/10	0.1	38.70	1.1	38.56	38.55	-1	7,136	-0.01%
2022/11/09	5	38.15	0	0.00	38.50	5	7,194	0.07%
2022/11/08	0	0.00	0.1	38.15	37.95	-0.1	7,211	0.00%
2022/11/07	0.1	37.60	1	37.40	37.60	-1	7,222	-0.01%
2022/11/03	1	36.80	0	0.00	37.30	1	7,296	0.01%
2022/11/01	1	36.80	0	0.00	37.55	1	7,264	0.01%
2022/10/31	0	0.00	0.2	37.40	37.30	-0.2	7,299	0.00%
2022/10/28	0.2	37.50	5.2	37.37	37.10	-5	7,370	-0.07%
2022/10/27	5.2	37.80	0	0.00	37.25	5.2	7,398	0.07%
2022/10/26	0	0.00	3	37.47	37.35	-3	7,423	-0.04%
2022/10/25	4.8	36.90	0	0.00	37.15	4.8	7,472	0.06%
2022/10/24	6	37.55	0.8	37.89	37.40	5.2	7,595	0.07%
2022/10/21	0.8	37.25	2.4	37.43	37.50	-1.6	7,832	-0.02%
2022/10/20	5.4	37.06	3	36.90	37.10	2.4	8,030	0.03%
2022/10/19	3	38.45	1	38.15	37.95	2	7,982	0.03%
2022/10/18	1	37.50	2	37.70	37.70	-1	8,056	-0.01%
2022/10/17	0	0.00	8	38.00	38.00	-8	8,044	-0.10%
2022/10/14	22	38.95	1	38.65	38.45	21	8,050	0.26%
2022/10/13	3	38.80	10	39.25	38.70	-7	8,129	-0.09%
2022/10/12	1	39.65	0	0.00	39.80	1	8,245	0.01%
2022/10/11	0	0.00	10	39.55	39.70	-10	8,320	-0.12%
2022/10/07	1	40.00	1.1	40.10	40.00	-0.1	8,353	0.00%
2022/10/06	0.1	40.25	2.6	40.12	40.15	-2.5	8,382	-0.03%
2022/10/05	20.6	39.94	1.1	40.00	39.80	19.5	8,404	0.23%
2022/10/04	0	0.00	0.1	39.60	39.40	-0.1	8,375	0.00%
2022/10/03	0.1	39.15	0	0.00	39.00	0.1	8,310	0.00%
2022/09/30	4	39.48	0	0.00	39.40	4	8,299	0.05%
2022/09/29	4.1	39.94	0	0.00	40.05	4.1	8,225	0.05%
2022/09/28	5	40.16	0	0.00	39.90	5	8,058	0.06%
2022/09/26	0	0.00	2	41.08	40.95	-2	7,925	-0.03%
2022/09/22	0.1	43.05	0.4	43.00	43.85	-0.3	7,862	0.00%
2022/09/21	0.4	43.70	10.1	43.70	43.85	-9.7	7,700	-0.13%
2022/09/20	0.7	44.05	8.6	44.00	43.95	-7.9	7,532	-0.10%
2022/09/19	5.6	44.30	4.5	44.24	44.10	1	7,403	0.01%
2022/09/16	2.3	44.57	7.4	44.44	44.20	-5.1	7,316	-0.07%
2022/09/15	6.8	44.63	1.1	44.40	44.85	5.6	7,214	0.08%
2022/09/14	6.7	44.51	1.1	44.69	44.30	5.7	7,263	0.08%
2022/09/13	7.5	44.26	0.3	44.10	44.45	7.2	7,393	0.10%
2022/09/12	4.2	44.04	4.2	44.00	44.10	0	7,532	0.00%
2022/09/08	1.2	43.84	0.3	43.80	44.05	1	7,817	0.01%
2022/09/07	4.9	43.60	13.6	43.42	43.75	-8.8	7,844	-0.11%
2022/09/06	1.6	43.06	1.8	43.10	43.45	-0.2	7,791	0.00%
2022/09/05	2.8	42.94	3	42.90	42.65	-0.2	7,654	0.00%
2022/09/02	0.3	42.40	4.3	42.34	42.30	-4	7,556	-0.05%
2022/09/01	7.2	42.38	4.1	42.54	42.35	3.1	7,540	0.04%
2022/08/31	2.1	42.79	4	42.86	43.25	-1.9	7,448	-0.03%
2022/08/26	0	0.00	1	42.80	42.80	-1	7,366	-0.01%
2022/08/24	0	0.00	0.2	42.30	42.50	-0.2	7,319	0.00%
2022/08/23	0.2	42.35	0	0.00	42.55	0.2	7,368	0.00%
2022/08/17	0	0.00	1	42.65	42.80	-1	7,330	-0.01%
2022/08/16	0	0.00	1.2	42.35	42.40	-1.2	7,294	-0.02%
2022/08/15	0.2	42.15	1.1	42.15	42.25	-0.9	7,270	-0.01%
2022/08/11	1	41.65	1	42.00	42.25	0	7,283	0.00%
2022/08/10	0	0.00	2	41.00	41.00	-2	7,214	-0.03%
2022/08/04	3	40.98	0	0.00	40.70	3	7,332	0.04%
2022/08/03	3	41.03	2	41.35	41.45	1	7,299	0.01%
2022/08/02	0	0.00	1	41.30	41.40	-1	7,281	-0.01%
2022/08/01	0	0.00	0.1	41.45	41.35	-0.1	7,234	0.00%
2022/07/29	0	0.00	1	41.20	41.45	-1	7,210	-0.01%
2022/07/28	5	40.62	0	0.00	40.50	5	7,044	0.07%
2022/07/27	10.2	44.48	0	0.00	44.45	10.2	6,806	0.15%
2022/07/26	0	0.00	3	44.70	44.65	-3	6,605	-0.05%
2022/07/21	0	0.00	0.1	44.25	44.50	-0.1	6,390	0.00%
2022/07/20	0	0.00	51	44.27	44.05	-51	6,250	-0.82%
2022/07/19	50	44.34	0	0.00	44.10	50	6,176	0.81%
2022/07/15	5	43.35	0	0.00	43.00	5	5,991	0.08%
2022/07/12	0	0.00	50.1	43.77	43.70	-50.1	5,875	-0.85%
2022/07/11	0.1	43.80	0	0.00	44.05	0.1	5,858	0.00%
2022/07/06	0	0.00	0.2	44.30	44.10	-0.2	5,892	0.00%
2022/07/05	0.2	44.25	2.2	44.25	44.30	-2	5,883	-0.03%
2022/07/04	2.2	43.78	4.2	43.88	43.90	-1.9	5,812	-0.03%
2022/07/01	53.1	44.26	0.4	44.05	44.20	52.7	5,772	0.91%
2022/06/30	1.4	43.85	11.9	43.97	43.80	-10.4	5,702	-0.18%
2022/06/29	1.9	43.78	0	0.00	43.70	1.9	5,685	0.03%
2022/06/28	0	0.00	0.3	43.97	43.65	-0.3	5,710	0.00%
2022/06/27	0.3	44.03	0.5	44.00	44.00	-0.2	5,730	0.00%
2022/06/24	0.5	43.72	1.1	43.98	43.60	-0.6	5,706	-0.01%
2022/06/23	5.1	42.73	0	0.00	42.95	5.1	5,696	0.09%
2022/06/22	0	0.00	2.5	43.51	43.60	-2.5	5,547	-0.04%
2022/06/21	0.5	43.01	1	43.05	43.05	-0.5	5,378	-0.01%
2022/06/20	1	42.65	0	0.00	42.40	1	5,189	0.02%
2022/06/17	3	42.55	2	43.45	43.45	1	4,975	0.02%
2022/06/16	2	43.30	0	0.00	43.10	2	4,694	0.04%
2022/06/15	18	43.27	0	0.00	43.30	18	4,782	0.38%
2022/06/14	0	0.00	1	43.65	43.65	-1	4,824	-0.02%
2022/06/13	6.1	43.61	0	0.00	43.70	6.1	4,849	0.13%
2022/06/10	4	44.23	0	0.00	44.15	4	4,878	0.08%
2022/06/08	0	44.60	1	44.75	44.80	-1	4,909	-0.02%
2022/06/07	6	44.24	0	0.00	44.20	6	4,936	0.12%
2022/06/06	1.2	44.10	0	0.00	44.35	1.2	4,980	0.02%
2022/06/02	5	44.45	0	0.00	44.40	5	5,039	0.10%
2022/06/01	0	0.00	1	45.10	44.80	-1	5,081	-0.02%
2022/05/31	0	0.00	0	45.30	44.40	0	5,086	0.00%
2022/05/30	0	45.45	10.9	45.49	45.50	-10.8	5,005	-0.22%
2022/05/27	0.8	44.90	2	45.03	45.20	-1.2	4,988	-0.02%
2022/05/26	0.1	44.85	0.1	44.95	44.50	0	5,028	0.00%
2022/05/25	0.1	44.50	1	44.65	44.75	-0.9	5,121	-0.02%
2022/05/23	0	0.00	3	44.32	44.40	-3	5,157	-0.06%
2022/05/19	7	43.60	3	43.55	43.65	4	5,152	0.08%
2022/05/18	4	44.64	0	0.00	44.65	4	5,074	0.08%
2022/05/17	1	44.80	0	0.00	44.75	1	5,056	0.02%
2022/05/16	0	0.00	1.1	45.23	44.95	-1.1	5,041	-0.02%
2022/05/13	0.1	44.65	41	44.80	45.05	-40.9	5,021	-0.82%
2022/05/12	5	44.72	50	44.50	44.40	-45	5,005	-0.90%
2022/05/11	7	45.61	39	45.51	45.30	-32	4,990	-0.64%
2022/05/10	5	46.10	0	0.00	46.15	5	4,974	0.10%
2022/05/04	1	47.20	9	47.46	47.45	-8	5,089	-0.16%
2022/05/03	1	47.50	6	47.64	47.50	-5	5,156	-0.10%
2022/04/29	4	48.00	16.1	47.97	48.10	-12.1	5,185	-0.23%
2022/04/28	0.5	47.25	4	47.58	48.00	-3.5	5,155	-0.07%
2022/04/27	0.7	47.05	0.7	46.75	47.10	0	5,045	0.00%
2022/04/26	0	0.00	2	47.18	47.20	-2	5,005	-0.04%
2022/04/25	2	46.80	0	0.00	46.90	2	5,021	0.04%
2022/04/21	0	0.00	2	47.85	47.70	-2	4,967	-0.04%
2022/04/20	0	0.00	1	46.95	47.35	-1	4,918	-0.02%
2022/04/19	1	46.55	6	46.95	46.95	-5	4,868	-0.10%
2022/04/18	0	0.00	1	46.60	46.55	-1	4,870	-0.02%
2022/04/15	2	47.00	0	0.00	46.90	2	4,815	0.04%
2022/04/14	0	0.00	0.3	47.55	47.20	-0.3	4,803	-0.01%
2022/04/13	0.3	47.40	4.2	47.36	47.50	-3.9	4,793	-0.08%
2022/04/12	4.2	47.65	0.9	47.52	47.20	3.3	4,759	0.07%
2022/04/11	0.7	47.60	141	47.65	47.60	-140.3	4,721	-2.97%	大賣/鉅額交易
2022/04/07	121	48.28	2.1	48.26	47.95	118.9	4,687	2.54%	大買/鉅額交易
2022/04/06	3.1	48.08	2	48.38	48.45	1.1	4,635	0.02%
2022/04/01	2	48.05	0	0.00	48.00	2	4,572	0.04%
2022/03/31	0	0.00	2	48.60	48.60	-2	4,523	-0.04%
2022/03/30	0	0.00	2	48.48	48.50	-2	4,484	-0.04%
2022/03/29	1	48.40	44	48.40	48.40	-43	4,595	-0.94%
2022/03/25	1	48.15	1.6	48.36	48.25	-0.6	4,870	-0.01%
2022/03/24	1.6	48.02	2	48.40	48.45	-0.4	5,077	-0.01%
2022/03/23	2	48.10	0.1	48.20	48.10	1.9	5,547	0.03%
2022/03/22	1.1	48.06	3	48.40	48.30	-1.9	5,665	-0.03%
2022/03/21	0.1	48.10	0	0.00	48.25	0.1	5,666	0.00%
2022/03/18	6	47.96	2.8	47.95	47.90	3.2	5,639	0.06%
2022/03/17	3.8	47.81	7	47.88	48.00	-3.2	5,546	-0.06%
2022/03/16	5	47.30	17	47.46	47.60	-12	5,446	-0.22%
2022/03/15	0	0.00	2	47.18	47.30	-2	5,432	-0.04%
2022/03/14	0	0.00	7	47.07	47.20	-7	5,397	-0.13%
2022/03/11	2	46.40	11	46.62	46.70	-9	5,384	-0.17%
2022/03/10	0	0.00	2.1	46.35	46.45	-2.1	5,401	-0.04%
2022/03/09	3	45.90	12	45.92	45.95	-9	5,381	-0.17%
2022/03/08	0.1	45.15	4	44.74	44.85	-3.9	5,397	-0.07%
2022/03/07	0	0.00	9.5	45.25	45.50	-9.5	5,444	-0.18%
2022/03/04	1.4	45.95	10.4	45.89	46.00	-9	5,677	-0.16%
2022/03/03	0	0.00	2.4	46.13	46.20	-2.4	5,775	-0.04%
2022/03/02	4.9	46.00	0.3	45.90	46.20	4.6	5,897	0.08%
2022/03/01	2.2	45.86	45	46.01	46.10	-42.8	6,284	-0.68%
2022/02/25	8	45.24	8	45.26	45.10	0	6,461	0.00%
2022/02/24	5	45.47	4.7	45.54	45.55	0.3	6,645	0.00%
2022/02/23	3	45.87	0	0.00	45.90	3	6,620	0.05%
2022/02/22	4.7	45.73	7.1	45.66	45.75	-2.4	6,639	-0.04%
2022/02/21	1.2	45.64	2.6	45.70	45.95	-1.4	6,681	-0.02%
2022/02/18	2.9	45.54	1.6	45.59	45.75	1.3	6,713	0.02%
2022/02/17	1.5	45.59	2	45.53	45.70	-0.5	6,763	-0.01%
2022/02/16	3.1	45.27	6	45.36	45.40	-2.9	6,800	-0.04%
2022/02/15	1.9	45.14	5.2	45.14	45.00	-3.3	6,848	-0.05%
2022/02/14	3.4	45.24	1.8	45.11	45.30	1.5	6,887	0.02%
2022/02/11	4.2	45.38	1.1	45.49	45.50	3.1	6,892	0.05%
2022/02/10	2.2	45.24	5.6	45.10	45.30	-3.4	6,861	-0.05%
2022/02/09	9.5	45.07	10.7	45.01	45.20	-1.3	6,866	-0.02%
2022/02/08	6.7	44.82	8.3	44.82	44.75	-1.6	6,837	-0.02%
2022/02/07	7.3	44.67	5.9	44.33	44.80	1.4	6,799	0.02%
2022/01/26	23	44.29	3.1	44.31	44.20	19.9	6,712	0.30%
2022/01/25	6.1	44.08	13.6	44.07	44.15	-7.5	6,725	-0.11%
2022/01/24	9.3	44.53	0	0.00	44.65	9.3	6,700	0.14%
2022/01/21	1.8	44.37	4.8	44.34	44.50	-3	6,705	-0.05%
2022/01/20	0.3	44.45	11.2	44.49	44.35	-10.9	6,679	-0.16%
2022/01/19	1.2	44.54	12	44.43	44.40	-10.8	6,741	-0.16%
2022/01/18	6.3	44.59	9.3	44.54	44.55	-3	6,782	-0.04%
2022/01/17	0	0.00	4.7	44.46	44.40	-4.7	6,779	-0.07%
2022/01/14	20.5	44.48	101.6	44.45	44.60	-81.1	6,841	-1.19%	大賣/
2022/01/13	2.8	44.50	3.5	44.49	44.40	-0.7	6,928	-0.01%
2022/01/12	1.4	44.28	1.6	44.25	44.40	-0.2	6,982	0.00%
2022/01/11	2.4	44.24	2.1	44.24	44.35	0.3	7,034	0.00%
2022/01/10	1.3	44.24	0.3	44.25	44.30	1	7,035	0.01%
2022/01/07	5.3	44.13	0	0.00	44.30	5.3	7,076	0.07%
2022/01/06	0	0.00	0.2	44.00	44.10	-0.2	7,082	0.00%
2022/01/05	0.2	43.90	0	0.00	43.90	0.2	7,110	0.00%
2022/01/04	0	0.00	0	44.00	43.80	0	7,165	0.00%
2022/01/03	1	44.00	0	0.00	44.00	1	7,163	0.01%
2021/12/27	0	44.10	0.4	44.25	44.15	-0.4	7,488	0.00%
2021/12/24	0.4	44.25	7.4	44.21	44.25	-7	7,594	-0.09%
2021/12/23	7.4	44.23	3.1	44.19	44.30	4.3	7,666	0.06%
2021/12/22	2.6	43.96	2.3	44.02	43.90	0.3	7,640	0.00%
2021/12/21	1.5	43.73	1.7	43.80	43.75	-0.1	7,525	0.00%
2021/12/20	5.7	43.48	3.7	43.60	43.40	2	7,443	0.03%
2021/12/17	1.9	43.07	1	43.35	42.95	0.9	7,317	0.01%
2021/12/16	4	42.83	3	43.02	42.95	1	6,964	0.01%
2021/12/15	1.7	43.34	2	43.45	43.40	-0.3	7,026	0.00%
2021/12/14	0.3	43.10	20	43.15	43.05	-19.7	7,593	-0.26%
2021/12/13	3	43.03	0	0.00	43.00	3	7,641	0.04%
2021/12/10	1	43.45	0	0.00	43.45	1	7,685	0.01%
2021/12/09	0	0.00	4	43.35	43.50	-4	7,821	-0.05%
2021/12/08	5	43.45	1	43.50	43.50	4	7,912	0.05%
2021/12/07	0	0.00	0.8	43.17	43.25	-0.8	7,889	-0.01%
2021/12/06	0.8	42.86	3	43.00	43.15	-2.2	7,900	-0.03%
2021/12/03	10	42.90	3	42.65	42.75	7	7,906	0.09%
2021/12/02	7	42.12	0	0.00	42.40	7	7,916	0.09%
2021/12/01	8	42.16	0	0.00	42.35	8	7,893	0.10%
2021/11/30	1	42.00	2	42.88	42.00	-1	7,801	-0.01%
2021/11/29	3	42.45	3	42.12	42.45	0	7,648	0.00%
2021/11/26	6	42.24	7	42.25	42.25	-1	7,690	-0.01%
2021/11/25	13.2	42.45	19	42.59	42.35	-5.8	7,640	-0.08%
2021/11/24	19.1	43.37	0	0.00	43.35	19.1	7,303	0.26%
2021/11/23	7.3	43.85	14	43.84	44.10	-6.7	7,119	-0.09%
2021/11/22	2	44.70	0	0.00	44.70	2	6,948	0.03%
2021/11/19	1	44.90	2	45.00	45.05	-1	6,982	-0.01%
2021/11/18	4	44.58	1	44.60	44.70	3	6,995	0.04%
2021/11/17	3	44.83	3	44.90	44.90	0	6,971	0.00%
2021/11/16	5	45.08	7	45.19	45.10	-2	7,035	-0.03%
2021/11/15	6	45.28	0	0.00	45.25	6	7,160	0.08%
2021/11/12	0	0.00	6	45.53	45.55	-6	7,296	-0.08%
2021/11/11	8	45.15	4	45.14	45.30	4	7,452	0.05%
2021/11/10	2	44.65	0	0.00	44.80	2	7,604	0.03%
2021/11/09	6	44.70	0	0.00	44.80	6	7,684	0.08%
2021/11/08	0	0.00	1	44.90	44.90	-1	7,761	-0.01%
2021/11/05	0	0.00	1	44.80	44.80	-1	7,880	-0.01%
2021/11/03	1	44.45	0	0.00	44.50	1	8,274	0.01%
2021/11/02	0	0.00	50	44.50	44.50	-50	8,560	-0.58%
2021/11/01	1.6	44.14	0	0.00	44.20	1.6	9,889	0.02%
2021/10/29	103	44.30	1	44.35	44.30	102	10,272	0.99%	大買/鉅額交易
2021/10/28	10	44.44	0	0.00	44.35	10	10,635	0.09%
2021/10/27	7	44.34	0	0.00	44.30	7	10,946	0.06%
2021/10/26	2.1	44.56	0	0.00	44.50	2.1	11,126	0.02%
2021/10/25	1	44.70	0	0.00	44.60	1	11,240	0.01%
2021/10/21	3	44.85	0	0.00	44.60	3	11,537	0.03%
2021/10/19	2	45.20	10	45.20	45.15	-8	11,564	-0.07%
2021/10/18	2	45.45	0	0.00	45.45	2	11,571	0.02%
2021/10/15	10	45.45	0	0.00	45.50	10	11,647	0.09%
2021/10/13	1	45.35	7	45.30	45.40	-6	11,712	-0.05%
2021/10/08	0	0.00	2	45.80	45.85	-2	11,754	-0.02%
2021/10/06	1	45.65	7	45.59	45.65	-6	11,943	-0.05%
2021/10/05	1	45.25	1	45.05	45.30	0	11,992	0.00%
2021/10/04	2	45.58	0.7	45.45	45.45	1.3	12,199	0.01%
2021/10/01	1	45.40	30	45.27	45.35	-29	12,505	-0.23%
2021/09/30	1	45.80	0	0.00	45.60	1	12,648	0.01%
2021/09/29	0	0.00	10	45.77	45.80	-10	12,769	-0.08%
2021/09/24	6	46.53	3	46.42	46.45	3	12,781	0.02%
2021/09/23	0	0.00	8	46.11	46.15	-8	12,802	-0.06%
2021/09/22	4	45.00	1	45.50	45.60	3	12,728	0.02%
2021/09/17	2.1	45.14	34	45.42	45.00	-31.9	12,631	-0.25%
2021/09/16	12	46.26	1	46.40	46.50	11	12,156	0.09%
2021/09/15	1	46.00	0	0.00	46.35	1	12,235	0.01%
2021/09/14	10	46.35	4	46.41	46.50	6	12,364	0.05%
2021/09/13	2	45.90	2.5	45.72	45.90	-0.5	12,543	0.00%
2021/09/10	0	0.00	10	44.85	44.95	-10	12,540	-0.08%
2021/09/09	1	44.45	7	44.39	44.35	-6	12,815	-0.05%
2021/09/08	0.1	44.70	0	0.00	44.75	0.1	12,843	0.00%
2021/09/06	0.4	45.00	0	0.00	44.90	0.4	12,856	0.00%
2021/09/03	0	0.00	2	45.05	45.10	-2	12,872	-0.02%
2021/09/02	1	44.85	0	0.00	44.85	1	12,909	0.01%
2021/09/01	13	45.30	12	45.53	45.65	1	12,873	0.01%
2021/08/31	0	0.00	2	44.45	44.90	-2	12,807	-0.02%
2021/08/30	2	44.55	2	44.45	44.70	0	12,887	0.00%
2021/08/27	6	44.22	1	44.25	44.20	5	12,958	0.04%
2021/08/26	20	43.81	0	0.00	43.65	20	13,077	0.15%
2021/08/25	8	43.93	1	44.25	43.95	7	13,179	0.05%
2021/08/24	4	43.76	2	43.70	43.80	2	13,181	0.02%
2021/08/23	11	43.88	0	0.00	43.60	11	13,450	0.08%
2021/08/20	5	43.14	10	43.50	43.00	-5	13,560	-0.04%
2021/08/19	16	43.62	5	43.45	43.35	11	13,576	0.08%
2021/08/18	10	44.10	0	0.00	44.10	10	13,481	0.07%
2021/08/17	2	44.10	0	0.00	43.75	2	13,358	0.01%
2021/08/16	6	44.73	0	0.00	44.60	6	13,185	0.05%
2021/08/13	7	45.60	1	45.55	45.60	6	13,220	0.05%
2021/08/12	13	45.70	3	45.65	45.75	10	13,236	0.08%
2021/08/10	1	45.50	0	0.00	45.55	1	13,322	0.01%
2021/08/09	4	45.41	33	45.75	45.85	-29	13,401	-0.22%
2021/08/06	12	46.08	6	46.12	46.05	6	13,317	0.05%
2021/08/05	340	45.92	162	45.98	46.35	178	13,269	1.34%	大買/大賣/鉅額交易
2021/08/04	92	51.90	0	0.00	51.90	92	12,479	0.74%
2021/08/03	15	51.91	1	52.00	52.10	14	12,408	0.11%
2021/08/02	11	51.65	0	0.00	51.80	11	12,169	0.09%
2021/07/30	35	51.98	0	0.00	51.80	35	11,948	0.29%
2021/07/29	69	52.19	0	0.00	52.40	69	11,920	0.58%
2021/07/28	4.5	52.14	0	0.00	52.10	4.5	11,887	0.04%
2021/07/27	10	52.98	0	0.00	53.00	10	11,895	0.08%
2021/07/26	3	53.37	4	53.35	53.10	-1	11,977	-0.01%
2021/07/23	2	52.55	1	52.60	52.80	1	12,029	0.01%
2021/07/21	0	0.00	6	52.37	52.50	-6	12,201	-0.05%
2021/07/20	0	0.00	2	52.20	52.00	-2	12,290	-0.02%
2021/07/19	1	52.00	1	52.20	52.50	0	12,521	0.00%
2021/07/15	4	52.10	0	0.00	51.90	4	13,526	0.03%
2021/07/14	4	52.45	3	52.40	52.50	1	13,811	0.01%
2021/07/13	2	52.60	51	52.60	52.60	-49	13,914	-0.35%
2021/07/12	2	52.70	6	52.75	52.70	-4	13,897	-0.03%
2021/07/09	1	53.00	5	52.88	52.80	-4	14,021	-0.03%
2021/07/08	0	0.00	8	52.85	53.00	-8	13,910	-0.06%
2021/07/07	0	0.00	7	51.59	51.70	-7	13,787	-0.05%
2021/07/06	2.4	50.92	0	0.00	51.00	2.4	13,683	0.02%
2021/07/05	2	50.90	13	50.98	51.00	-11	13,593	-0.08%
2021/07/02	6.1	50.75	2	50.50	50.50	4.1	13,581	0.03%
2021/07/01	5	50.68	0	0.00	50.60	5	13,569	0.04%
2021/06/29	1	50.80	0	0.00	50.70	1	13,670	0.01%
2021/06/28	52	50.79	2	50.90	50.90	50	13,734	0.36%
2021/06/25	20	50.65	15	50.57	50.60	5	13,714	0.04%
2021/06/24	7	50.33	4	50.60	50.30	3	13,678	0.02%
2021/06/23	2.1	50.55	14	50.89	50.50	-11.9	13,718	-0.09%
2021/06/22	31	50.73	13	51.08	50.80	18	13,538	0.13%
2021/06/18	5	50.36	2	50.80	50.40	3	13,154	0.02%
2021/06/17	1	50.90	0	0.00	51.10	1	13,078	0.01%
2021/06/16	0	0.00	2	51.00	51.10	-2	13,141	-0.02%
2021/06/11	10	50.70	0	0.00	50.70	10	13,164	0.08%
2021/06/10	11	50.67	0	0.00	50.60	11	13,104	0.08%
2021/06/08	2	50.80	1	51.30	50.90	1	12,995	0.01%
2021/06/07	1	50.80	0	0.00	51.10	1	12,983	0.01%
2021/06/04	10	51.20	0	0.00	51.40	10	12,861	0.08%
2021/06/03	24	51.68	0	0.00	51.80	24	12,799	0.19%
2021/06/02	1	51.40	12	51.88	51.90	-11	12,694	-0.09%
2021/06/01	2	51.60	7	51.53	51.60	-5	12,507	-0.04%
2021/05/31	10	51.80	11	51.42	51.90	-1	12,498	-0.01%
2021/05/28	2	50.00	22	50.31	50.40	-20	12,277	-0.16%
2021/05/27	0	0.00	4	50.40	50.20	-4	12,195	-0.03%
2021/05/26	2.1	49.98	0.1	50.20	50.10	2.1	12,238	0.02%
2021/05/25	0	0.00	6	50.43	50.30	-6	12,201	-0.05%
2021/05/21	20	50.38	14.1	53.76	50.60	6	12,257	0.05%
2021/05/20	0	0.00	2	50.00	50.10	-2	12,231	-0.02%
2021/05/18	3	49.10	2.1	48.81	49.95	0.9	12,155	0.01%
2021/05/14	0	0.00	6	49.19	49.00	-6	11,864	-0.05%
2021/05/13	2	48.00	1	48.60	47.95	1	11,669	0.01%
2021/05/12	6	47.63	7	48.31	48.55	-1	11,431	-0.01%
2021/05/11	1	51.50	6	51.03	50.10	-5	10,915	-0.05%
2021/05/10	0	0.00	1	50.90	50.90	-1	10,572	-0.01%
2021/05/07	30	50.33	20	50.30	50.30	10	10,486	0.10%
2021/05/06	1	49.85	5	50.07	50.40	-4	10,473	-0.04%
2021/05/05	0	0.00	4	49.55	49.30	-4	10,288	-0.04%
2021/05/04	4	48.85	0	0.00	48.55	4	10,187	0.04%
2021/05/03	2	49.75	2	49.70	49.60	0	9,910	0.00%
2021/04/29	7	50.02	10	50.00	49.95	-3	9,850	-0.03%
2021/04/28	8	50.18	3	50.30	50.20	5	9,744	0.05%
2021/04/27	5	50.30	0	0.00	50.30	5	9,655	0.05%
2021/04/26	5	50.56	0	0.00	50.80	5	9,515	0.05%
2021/04/23	7	50.16	19	50.42	50.20	-12	9,403	-0.13%
2021/04/22	13	53.34	4	52.73	51.60	9	9,290	0.10%
2021/04/21	27	51.94	6	51.85	52.20	21	8,729	0.24%
2021/04/20	17	50.78	21	51.68	50.70	-4	8,278	-0.05%
2021/04/19	1	49.50	5	50.00	50.00	-4	7,927	-0.05%
2021/04/16	11	48.54	0	0.00	48.95	11	7,718	0.14%
2021/04/15	10	48.15	3	48.62	48.30	7	7,601	0.09%
2021/04/14	0	0.00	7	47.42	47.40	-7	7,401	-0.09%
2021/04/13	18	47.28	4	47.29	47.35	14	7,295	0.19%
2021/04/12	4	46.70	0	0.00	46.80	4	7,099	0.06%
2021/04/09	8	46.88	2	47.00	46.70	6	6,989	0.09%
2021/04/06	3	46.98	25	47.00	47.10	-22	6,824	-0.32%
2021/04/01	31	47.15	4	47.53	47.10	27	6,725	0.40%
2021/03/31	0	0.00	9	47.21	47.80	-9	6,566	-0.14%
2021/03/30	0	0.00	2	46.73	46.80	-2	6,465	-0.03%
2021/03/29	3	46.70	0	0.00	46.80	3	6,422	0.05%
2021/03/26	0	0.00	2	46.80	46.50	-2	6,376	-0.03%
2021/03/25	0	0.00	2	46.00	46.00	-2	6,283	-0.03%
2021/03/24	5	45.80	0	0.00	45.90	5	6,329	0.08%
2021/03/23	0	0.00	2	45.80	45.95	-2	6,426	-0.03%
2021/03/22	40	45.27	15	45.15	45.80	25	6,406	0.39%
2021/03/19	0	0.00	1	44.20	44.40	-1	6,194	-0.02%
2021/03/17	0	0.00	2.1	44.06	44.00	-2.1	6,039	-0.03%
2021/03/15	0	0.00	2	44.13	43.75	-2	6,023	-0.03%
2021/03/12	3	43.63	1	44.00	43.90	2	6,002	0.03%
2021/03/11	0	0.00	3	43.97	43.90	-3	6,049	-0.05%
2021/03/10	1	43.55	7	43.91	43.75	-6	6,056	-0.10%
2021/03/09	0	0.00	2	43.68	43.90	-2	6,065	-0.03%
2021/03/08	1	43.75	12	43.60	43.45	-11	6,040	-0.18%
2021/03/05	4	42.90	5	43.00	43.15	-1	5,986	-0.02%
2021/03/04	3	42.90	1	43.20	43.20	2	6,171	0.03%
2021/03/03	2	43.15	1	43.15	43.10	1	6,118	0.02%
2021/03/02	0	0.00	2	43.10	42.50	-2	6,027	-0.03%
2021/02/26	2	42.73	0	0.00	42.65	2	5,967	0.03%
2021/02/25	0	0.00	5	43.17	43.30	-5	5,802	-0.09%
2021/02/24	0	0.00	4	42.98	43.00	-4	5,775	-0.07%
2021/02/23	2	42.95	5	42.93	43.00	-3	5,737	-0.05%
2021/02/22	0	0.00	2	42.75	42.75	-2	5,668	-0.04%
2021/02/19	1	41.40	5	41.40	41.80	-4	5,502	-0.07%
2021/02/18	2	41.35	0	0.00	41.25	2	5,475	0.04%
2021/02/17	1	40.95	0	0.00	41.15	1	5,481	0.02%
2021/02/05	9	40.79	0	0.00	40.90	9	5,433	0.17%
2021/02/03	0	0.00	2	40.90	41.05	-2	5,632	-0.04%
2021/02/01	1	40.35	0	0.00	40.45	1	5,633	0.02%
2021/01/27	12	40.56	0	0.00	40.50	12	5,512	0.22%
2021/01/25	1	40.65	0	0.00	40.85	1	5,507	0.02%
2021/01/22	9	40.64	0	0.00	40.75	9	5,522	0.16%
2021/01/20	3	41.33	0	0.00	41.45	3	5,505	0.05%
2021/01/18	1	41.50	4	41.50	41.85	-3	5,371	-0.06%
2021/01/15	4	42.03	22	41.80	41.80	-18	5,318	-0.34%
2021/01/14	5	42.73	0	0.00	42.55	5	5,250	0.10%
2021/01/13	1	42.90	0	0.00	42.90	1	5,218	0.02%
2021/01/12	1	42.95	0	0.00	42.90	1	5,230	0.02%
2021/01/11	0	0.00	3	43.15	43.25	-3	5,241	-0.06%
2021/01/08	5	43.26	0	0.00	43.45	5	5,264	0.09%
2021/01/07	0	0.00	3	43.40	43.25	-3	5,272	-0.06%
2021/01/06	1	43.00	5	43.03	43.15	-4	5,240	-0.08%
2020/12/29	0	0.00	1	43.20	43.20	-1	5,246	-0.02%
2020/12/28	1	42.95	0	0.00	43.05	1	5,247	0.02%
2020/12/25	0	0.00	1	42.70	42.70	-1	5,243	-0.02%
2020/12/24	5	42.46	0	0.00	42.30	5	5,243	0.10%
2020/12/23	4	42.23	6	42.25	42.25	-2	5,206	-0.04%
2020/12/22	2	42.85	4	42.70	42.70	-2	5,163	-0.04%
2020/12/21	1	43.00	0	0.00	43.05	1	5,223	0.02%
2020/12/18	1	42.90	0	0.00	42.50	1	5,168	0.02%
2020/12/17	6	42.80	0	0.00	42.80	6	5,127	0.12%
2020/12/16	0	0.00	1	43.80	43.85	-1	5,058	-0.02%
2020/12/15	0	0.00	4	42.83	42.95	-4	5,081	-0.08%
2020/12/14	4	42.98	0	0.00	42.80	4	5,079	0.08%
2020/12/11	0	0.00	2	43.55	43.10	-2	5,063	-0.04%
2020/12/10	2	43.90	0	0.00	43.65	2	5,056	0.04%
2020/12/07	0	0.00	4	44.05	44.15	-4	5,056	-0.08%
2020/12/04	2	43.95	0	0.00	43.95	2	5,006	0.04%
2020/12/03	0	0.00	2	43.50	43.60	-2	4,959	-0.04%
2020/12/02	3	43.30	2	43.50	43.25	1	4,938	0.02%
2020/12/01	4	43.38	0	0.00	43.30	4	4,945	0.08%
2020/11/27	0	0.00	1	43.95	44.10	-1	4,964	-0.02%
2020/11/26	0	0.00	0.1	43.80	44.00	-0.1	5,023	0.00%
2020/11/25	1	43.80	0	0.00	43.70	1	5,101	0.02%
2020/11/24	0	0.00	2	44.00	43.75	-2	5,153	-0.04%
2020/11/23	6	44.20	2	44.30	44.15	4	5,153	0.08%
2020/11/18	0	0.00	1	44.50	44.50	-1	5,247	-0.02%
2020/11/17	0	0.00	3	44.37	44.40	-3	5,292	-0.06%
2020/11/16	2	43.95	5	43.97	43.95	-3	5,341	-0.06%
2020/11/12	0	0.00	3	43.70	43.70	-3	5,598	-0.05%
2020/11/11	0	0.00	4	43.10	43.65	-4	5,728	-0.07%
2020/11/10	0	0.00	1	42.25	42.25	-1	5,651	-0.02%
2020/11/09	2	41.95	10	42.05	42.00	-8	5,654	-0.14%
2020/11/06	0	0.00	1	41.95	41.85	-1	5,732	-0.02%
2020/11/03	0	0.00	8	42.00	42.00	-8	5,862	-0.14%
2020/10/29	2	41.25	0	0.00	41.00	2	6,036	0.03%
2020/10/28	0	0.00	3	41.77	41.90	-3	6,086	-0.05%
2020/10/26	0	0.00	1	41.35	41.25	-1	6,251	-0.02%
2020/10/20	2	41.15	4	40.90	40.80	-2	6,693	-0.03%
2020/10/19	0	0.00	7	41.11	41.00	-7	7,223	-0.10%
2020/10/16	0	0.00	9	40.70	40.55	-9	7,492	-0.12%
2020/10/15	0	0.00	8	40.61	40.40	-8	7,855	-0.10%
2020/10/14	4	40.43	0	0.00	40.30	4	8,023	0.05%
2020/10/13	12	40.53	0	0.00	40.55	12	8,126	0.15%
2020/10/12	5	40.90	2	40.70	40.70	3	8,301	0.04%
2020/10/08	7	41.25	0	0.00	41.10	7	8,409	0.08%
2020/10/06	1	41.50	0	0.00	41.80	1	8,616	0.01%
2020/10/05	4	41.25	0	0.00	41.15	4	8,728	0.05%
2020/09/30	1	41.70	0	0.00	41.50	1	8,892	0.01%
2020/09/29	10	41.40	1	41.15	41.35	9	9,023	0.10%
2020/09/28	0	0.00	4	41.33	41.40	-4	9,145	-0.04%
2020/09/25	0	0.00	1	40.55	40.80	-1	9,246	-0.01%
2020/09/23	0	0.00	2	41.30	41.30	-2	9,321	-0.02%
2020/09/22	2	41.60	0	0.00	41.50	2	9,410	0.02%
2020/09/21	0	0.00	1	41.75	41.90	-1	9,474	-0.01%
2020/09/18	0	0.00	2	42.70	42.70	-2	9,570	-0.02%
2020/09/14	1	42.60	3	42.73	42.90	-2	9,983	-0.02%
2020/09/09	0	0.00	2	42.60	42.60	-2	10,222	-0.02%
2020/09/08	0	0.00	2	42.55	42.35	-2	10,239	-0.02%
2020/09/04	1	41.60	1	41.50	41.70	0	10,346	0.00%
2020/09/03	4	41.80	2	42.00	41.75	2	10,357	0.02%
2020/09/02	6	41.71	0	0.00	41.60	6	10,356	0.06%
2020/08/26	1	42.85	0	0.00	42.85	1	10,358	0.01%
2020/08/25	0	0.00	3	43.30	43.35	-3	10,359	-0.03%
2020/08/21	2	42.70	13	43.22	43.40	-11	10,375	-0.11%
2020/08/20	0	0.00	7	42.36	42.25	-7	10,332	-0.07%
2020/08/19	2	43.33	16	43.65	43.15	-14	10,235	-0.14%
2020/08/18	0	0.00	7	43.04	43.30	-7	10,122	-0.07%
2020/08/17	0	0.00	12	42.33	42.50	-12	9,938	-0.12%
2020/08/10	1	41.15	5.1	41.11	41.20	-4.1	9,901	-0.04%
2020/08/07	1	41.10	2	41.05	41.05	-1	9,923	-0.01%
2020/08/06	15	41.17	1	41.35	41.05	14	9,862	0.14%
2020/08/05	6	40.88	0	0.00	40.85	6	9,848	0.06%
2020/08/04	1	40.65	0	0.00	40.45	1	9,789	0.01%
2020/08/03	20	40.10	0	0.00	40.00	20	9,814	0.20%
2020/07/31	1	40.05	0	0.00	39.95	1	9,749	0.01%
2020/07/30	0	0.00	2	40.00	40.00	-2	9,681	-0.02%
2020/07/29	6	39.78	0	0.00	39.65	6	9,649	0.06%
2020/07/27	23	40.95	1	41.60	40.70	22	9,504	0.23%
2020/07/24	2	41.90	17	41.78	41.85	-15	9,416	-0.16%
2020/07/23	16	41.95	0	0.00	41.90	16	9,392	0.17%
2020/07/22	20	46.18	0	0.00	46.30	20	8,867	0.23%
2020/07/21	25	46.27	6	46.43	46.45	19	8,589	0.22%
2020/07/20	3	45.50	0	0.00	45.50	3	8,305	0.04%
2020/07/17	0	0.00	1	45.95	45.30	-1	8,183	-0.01%
2020/07/16	3	45.40	0	0.00	45.40	3	8,127	0.04%
2020/07/13	0	0.00	15	46.50	46.40	-15	7,835	-0.19%
2020/07/10	1	46.30	5	46.36	46.30	-4	7,797	-0.05%
2020/07/08	0	0.00	1	46.00	45.80	-1	7,614	-0.01%
2020/07/07	0	0.00	5	45.75	45.75	-5	7,485	-0.07%
2020/07/06	10	45.25	0	0.00	45.60	10	7,467	0.13%
2020/07/03	0	0.00	0.5	44.90	45.00	-0.5	7,630	-0.01%
2020/07/02	3	44.50	4	44.49	44.50	-1	7,713	-0.01%
2020/07/01	0	0.00	1	44.35	44.10	-1	7,680	-0.01%
2020/06/23	0	0.00	0.5	43.25	43.25	-0.5	7,624	-0.01%
2020/06/19	17	43.11	20	43.65	43.45	-3	7,656	-0.04%
2020/06/18	12	43.38	1	43.70	43.35	11	7,514	0.15%
2020/06/17	7	43.64	0	0.00	43.40	7	7,581	0.09%
2020/06/12	0	0.00	4	43.93	44.05	-4	7,882	-0.05%
2020/06/11	2	44.75	1	44.70	44.15	1	8,061	0.01%
2020/06/09	0	0.00	5	44.85	44.85	-5	8,391	-0.06%
2020/06/05	0	0.00	0.3	44.90	45.20	-0.3	8,609	0.00%
2020/06/04	0	0.00	4	44.86	44.70	-4	8,734	-0.05%
2020/06/02	0	0.00	3	44.35	44.40	-3	8,730	-0.03%
2020/05/28	3	43.50	0	0.00	43.25	3	8,961	0.03%
2020/05/21	0	0.00	20	43.90	44.00	-20	9,627	-0.21%
2020/05/18	1	42.60	0	0.00	43.60	1	9,637	0.01%
2020/05/15	0	0.00	30.3	43.85	43.95	-30.3	9,604	-0.32%
2020/05/14	5	43.73	0	0.00	43.80	5	9,578	0.05%
2020/05/13	3	44.00	0	0.00	43.95	3	9,613	0.03%
2020/05/12	6	44.18	4	44.16	44.20	2	9,677	0.02%
2020/05/11	2	44.20	1	44.80	44.50	1	9,678	0.01%
2020/05/08	2	44.13	0	0.00	44.00	2	9,653	0.02%
2020/05/05	0	0.00	1	43.60	43.80	-1	9,701	-0.01%
2020/05/04	0	0.00	10	43.10	43.05	-10	9,786	-0.10%
2020/04/30	0	0.00	11	43.81	43.90	-11	9,867	-0.11%
2020/04/23	3	41.60	0	0.00	41.60	3	10,479	0.03%
2020/04/22	0	0.00	1	41.70	41.55	-1	10,401	-0.01%
2020/04/17	0	0.00	110	43.36	43.50	-110	10,436	-1.05%	大賣/鉅額交易
2020/04/16	0	0.00	1	43.30	43.25	-1	10,348	-0.01%
2020/04/15	1	43.00	28	43.24	43.35	-27	10,336	-0.26%
2020/04/14	0	0.00	1	42.50	42.70	-1	10,303	-0.01%
2020/04/09	0	0.00	1	41.85	42.00	-1	10,474	-0.01%
2020/04/08	0	0.00	2	42.00	42.00	-2	10,466	-0.02%
2020/04/07	0	0.00	3	39.88	39.90	-3	10,282	-0.03%
2020/04/06	6	38.85	4	39.13	39.05	2	10,324	0.02%
2020/04/01	16	38.90	0	0.00	38.60	16	10,306	0.16%
2020/03/31	3	39.30	3	39.55	39.40	0	10,241	0.00%
2020/03/30	0	0.00	3	39.12	39.10	-3	10,235	-0.03%
2020/03/27	5	39.14	3	39.38	38.70	2	10,350	0.02%
2020/03/26	6	38.87	2	39.23	38.80	4	10,427	0.04%
2020/03/25	3	39.38	0	0.00	39.20	3	10,617	0.03%
2020/03/24	1	39.45	1	39.60	39.00	0	10,621	0.00%
2020/03/23	0	0.00	4	37.10	38.10	-4	10,554	-0.04%
2020/03/20	1	36.65	0	0.00	39.20	1	10,520	0.01%
2020/03/19	0	0.00	1	36.75	35.65	-1	10,417	-0.01%
2020/03/18	1	37.75	73	38.29	37.50	-72	10,315	-0.70%
2020/03/17	2	38.40	3.1	38.44	38.25	-1.1	10,372	-0.01%
2020/03/16	1	39.85	2	40.00	39.80	-1	10,261	-0.01%
2020/03/13	3	39.35	2	40.15	41.00	1	10,129	0.01%
2020/03/12	1	41.80	3	41.82	41.40	-2	9,965	-0.02%
2020/03/11	2	42.55	0	0.00	42.55	2	9,859	0.02%
2020/03/10	16	42.02	2	42.20	42.00	14	9,779	0.14%
2020/03/09	1	43.00	6	43.33	43.20	-5	9,659	-0.05%
2020/03/05	8	43.56	0	0.00	43.55	8	9,738	0.08%
2020/03/04	0	0.00	1	43.45	43.40	-1	9,816	-0.01%
2020/03/03	5	43.30	0	0.00	43.10	5	9,770	0.05%
2020/03/02	3	43.00	2	43.70	43.90	1	9,544	0.01%
2020/02/27	0	0.00	3	44.80	44.35	-3	9,596	-0.03%
2020/02/26	19	44.12	0	0.00	44.30	19	9,576	0.20%
2020/02/25	7	44.90	0	0.00	44.85	7	9,458	0.07%
2020/02/24	0	0.00	2.2	45.45	46.15	-2.2	9,339	-0.02%
2020/02/20	10	46.03	0	0.00	46.15	10	9,598	0.10%
2020/02/18	0	0.00	3	46.87	47.35	-3	9,871	-0.03%
2020/02/13	1	46.45	3	46.38	46.45	-2	9,912	-0.02%
2020/02/10	0	0.00	10	45.45	45.80	-10	9,865	-0.10%
2020/02/07	0	0.00	1	45.75	45.80	-1	9,872	-0.01%
2020/02/06	0	0.00	1	45.90	45.95	-1	9,857	-0.01%
2020/02/05	0	0.00	1	45.30	45.10	-1	9,833	-0.01%
2020/02/04	1.5	45.18	0	0.00	45.50	1.5	9,720	0.02%
2020/02/03	4	44.40	5	44.33	45.00	-1	9,719	-0.01%
2020/01/31	1	45.50	0	45.20	45.15	1	9,652	0.01%
2020/01/30	2	46.35	43	46.42	44.90	-41	9,480	-0.43%
2020/01/13	18.3	48.99	0	0.00	48.95	18.3	9,156	0.20%
2020/01/09	1	48.55	2.3	48.93	48.95	-1.3	9,330	-0.01%
2020/01/08	0	0.00	3	48.45	48.55	-3	9,340	-0.03%
2020/01/06	3	47.98	1	48.10	48.30	2	9,220	0.02%
2020/01/03	1	48.55	2	48.15	48.80	-1	9,166	-0.01%
2020/01/02	15	48.69	0	0.00	48.90	15	9,097	0.16%
2019/12/31	0	0.00	3	48.13	47.95	-3	8,981	-0.03%
2019/12/30	6	48.50	0	0.00	48.15	6	8,980	0.07%
2019/12/27	1	47.25	0	0.00	47.70	1	8,848	0.01%
2019/12/26	2	47.05	81	47.24	47.30	-79	8,806	-0.90%
2019/12/25	2	47.15	96	47.25	47.25	-94	8,788	-1.07%
2019/12/24	60	48.00	334	47.99	47.60	-274	8,717	-3.14%	大賣/鉅額交易
2019/12/23	13	47.99	128	48.11	48.15	-115	8,555	-1.34%	大賣/鉅額交易
2019/12/20	100	47.88	0	0.00	47.80	100	8,446	1.18%
2019/12/18	0	0.00	4	47.74	47.95	-4	8,241	-0.05%
2019/12/17	176	47.42	0	0.00	47.65	176	8,245	2.13%	大買/鉅額交易
2019/12/16	169	47.15	0	0.00	47.15	169	8,209	2.06%	大買/鉅額交易
2019/12/13	153	47.20	0	0.00	47.40	153	8,195	1.87%	大買/鉅額交易
2019/12/12	6	47.40	10	47.42	47.45	-4	8,048	-0.05%
2019/12/11	0	0.00	5	46.79	46.80	-5	7,924	-0.06%
2019/12/10	11	46.24	1	46.15	46.30	10	7,826	0.13%
2019/12/09	9	46.42	6	46.26	46.35	3	7,881	0.04%
2019/12/06	5	46.42	15	46.33	46.45	-10	7,852	-0.13%
2019/12/05	2	45.75	0	0.00	45.80	2	7,814	0.03%
2019/12/04	0	0.00	3	45.90	46.10	-3	7,818	-0.04%
2019/12/03	0	0.00	6	46.28	46.00	-6	7,806	-0.08%
2019/12/02	5	45.10	7	45.11	45.10	-2	7,715	-0.03%
2019/11/29	2	45.50	36	45.68	45.45	-34	7,722	-0.44%
2019/11/25	0	0.00	8	46.23	46.15	-8	7,539	-0.11%
2019/11/22	0	0.00	2	46.30	46.45	-2	7,549	-0.03%
2019/11/21	40	46.11	0	0.00	46.15	40	7,518	0.53%
2019/11/20	1	46.10	5	45.94	46.20	-4	7,419	-0.05%
2019/11/15	0	0.00	14	43.88	44.75	-14	6,977	-0.20%
2019/11/14	10	43.30	2	43.60	43.30	8	6,850	0.12%
2019/11/13	1	42.75	0	0.00	42.85	1	6,858	0.01%
2019/11/12	3	42.85	0	0.00	42.80	3	6,997	0.04%
2019/11/07	2	43.00	0	0.00	43.15	2	7,056	0.03%
2019/11/06	1	43.20	0	0.00	43.10	1	7,102	0.01%
2019/10/31	7	43.05	0	0.00	43.05	7	7,196	0.10%
2019/10/30	1	43.20	0	0.00	43.35	1	7,130	0.01%
2019/10/25	1	43.60	0	0.00	43.70	1	7,146	0.01%
2019/10/23	0	0.00	2	43.75	43.75	-2	7,298	-0.03%
2019/10/17	2	43.30	1	43.35	43.40	1	7,793	0.01%
2019/10/16	1	42.60	0	0.00	42.75	1	7,753	0.01%
2019/10/14	0	0.00	3	42.68	42.90	-3	7,831	-0.04%
2019/10/09	1	42.60	0	0.00	42.30	1	7,918	0.01%
2019/10/04	2	42.00	0	0.00	42.05	2	8,578	0.02%
2019/10/03	2	42.30	0	0.00	42.35	2	8,621	0.02%
2019/09/27	0	0.00	24.6	43.49	43.30	-24.6	8,663	-0.28%
2019/09/25	2	43.05	0	0.00	43.25	2	8,789	0.02%
2019/09/24	0	0.00	1	43.15	43.30	-1	8,733	-0.01%
2019/09/17	3	44.00	0.5	43.95	44.00	2.5	8,786	0.03%
2019/09/11	0	0.00	11	43.65	43.65	-11	8,937	-0.12%
2019/09/10	10	44.15	0	0.00	43.85	10	8,897	0.11%
2019/09/09	105	44.43	0	0.00	44.50	105	8,836	1.19%	大買/鉅額交易
2019/09/06	0	0.00	2	44.10	43.85	-2	8,824	-0.02%
2019/09/03	43	44.41	2	44.33	44.30	41	8,927	0.46%
2019/09/02	0	0.00	1	43.60	43.65	-1	8,847	-0.01%
2019/08/30	0	0.00	3	42.82	43.00	-3	8,811	-0.03%
2019/08/29	0	0.00	2	42.30	42.15	-2	8,775	-0.02%
2019/08/28	0	0.00	1	42.30	42.05	-1	8,832	-0.01%
2019/08/23	0	0.00	4	42.21	42.50	-4	9,011	-0.04%
2019/08/22	2	42.30	2	42.10	41.95	0	9,065	0.00%
2019/08/21	1	42.15	0	0.00	42.05	1	9,188	0.01%
2019/08/20	21	42.58	9	42.28	42.50	12	9,198	0.13%
2019/08/16	10	42.65	5	42.59	42.70	5	9,224	0.05%
2019/08/15	32	42.18	0	0.00	41.80	32	9,144	0.35%
2019/08/14	20	40.80	1	41.10	41.35	19	9,127	0.21%
2019/08/13	1	40.55	0	0.00	40.40	1	9,205	0.01%
2019/08/12	2	40.93	5	40.75	41.00	-3	9,418	-0.03%
2019/08/08	0	0.00	4	41.15	41.20	-4	9,680	-0.04%
2019/08/07	1	40.50	1	40.95	40.45	0	9,608	0.00%
2019/08/06	1	40.30	0	0.00	40.65	1	9,668	0.01%
2019/08/05	0	0.00	2	41.55	41.20	-2	9,598	-0.02%
2019/08/02	3	40.98	0	0.00	41.00	3	9,556	0.03%
2019/08/01	2.6	41.47	0	0.00	41.40	2.6	9,485	0.03%
2019/07/31	3	41.85	0.1	41.80	41.80	2.9	9,412	0.03%
2019/07/30	0	0.00	0.7	42.00	42.10	-0.7	9,369	-0.01%
2019/07/26	4	42.10	1	42.55	42.25	3	9,296	0.03%
2019/07/25	14	42.05	0	0.00	42.10	14	9,293	0.15%
2019/07/24	8	43.20	0	0.00	42.90	8	9,150	0.09%
2019/07/22	13	46.40	0	0.00	46.35	13	8,623	0.15%
2019/07/19	0	0.00	7	46.40	46.20	-7	8,487	-0.08%
2019/07/18	2	46.20	0	0.00	46.40	2	8,411	0.02%
2019/07/17	12	46.58	0	0.00	46.55	12	8,465	0.14%
2019/07/16	2	46.20	0	0.00	46.40	2	8,514	0.02%
2019/07/15	5	46.05	2	46.20	46.05	3	8,419	0.04%
2019/07/12	9	45.89	6	46.20	46.10	3	8,407	0.04%
2019/07/11	19	47.00	4	47.73	47.15	15	8,162	0.18%
2019/07/08	2	47.90	0	0.00	48.00	2	7,781	0.03%
2019/07/05	0	0.00	2	48.45	48.45	-2	7,877	-0.03%
2019/07/03	2	48.00	0	0.00	48.00	2	7,935	0.03%
2019/07/02	0	0.00	3	48.55	48.60	-3	7,954	-0.04%
2019/07/01	2	47.60	0	0.00	47.70	2	7,920	0.03%
2019/06/28	1	47.70	1	48.10	47.55	0	8,046	0.00%
2019/06/27	0	0.00	7.2	48.14	48.90	-7.2	8,111	-0.09%
2019/06/25	3	47.02	0.2	47.05	47.30	2.8	8,220	0.03%
2019/06/24	3	47.20	5	47.45	47.45	-2	8,370	-0.02%
2019/06/21	4	46.73	0	0.00	46.65	4	8,483	0.05%
2019/06/19	5	47.00	5	47.00	47.40	0	8,616	0.00%
2019/06/17	0	0.00	1	46.90	46.75	-1	8,778	-0.01%
2019/06/13	6	46.23	20	46.35	46.15	-14	9,195	-0.15%
2019/06/11	0	0.00	6	46.10	46.75	-6	9,272	-0.06%
2019/06/03	0	0.00	4	45.55	45.50	-4	9,094	-0.04%
2019/05/31	0	0.00	5	45.00	45.10	-5	9,022	-0.06%
2019/05/30	0	0.00	2	44.55	44.95	-2	8,920	-0.02%
2019/05/29	0	0.00	2	43.40	43.85	-2	8,859	-0.02%
2019/05/28	5	43.28	2	42.93	43.00	3	8,848	0.03%
2019/05/24	0	0.00	2	43.85	43.75	-2	8,963	-0.02%
2019/05/22	3	43.90	0	0.00	43.90	3	9,000	0.03%
2019/05/21	3	44.05	0	0.00	44.40	3	9,103	0.03%
2019/05/20	1	44.15	0	0.00	44.00	1	8,995	0.01%
2019/05/17	1	43.60	1	43.45	43.75	0	8,910	0.00%
2019/05/16	0	0.00	13	41.68	42.65	-13	8,716	-0.15%
2019/05/15	0	0.00	6	41.19	40.90	-6	8,488	-0.07%
2019/05/14	12	40.96	5	40.95	41.00	7	8,615	0.08%
2019/05/13	0	0.00	10	41.75	41.40	-10	8,612	-0.12%
2019/05/10	10	41.80	0	0.00	41.70	10	8,754	0.11%
2019/05/09	0	0.00	10	41.90	41.85	-10	8,817	-0.11%
2019/05/08	10	42.05	10	42.40	42.05	0	8,908	0.00%
2019/05/07	10	41.60	0	0.00	42.10	10	8,984	0.11%
2019/05/06	1	41.75	0	0.00	41.60	1	9,016	0.01%
2019/04/29	0	0.00	22	41.39	41.50	-22	9,114	-0.24%
2019/04/26	22	40.59	0	0.00	41.10	22	9,178	0.24%
2019/04/25	0	0.00	20.1	40.80	41.00	-20.1	9,173	-0.22%
2019/04/24	20	40.78	20	41.13	40.90	0	9,213	0.00%
2019/04/23	40	40.33	40	40.60	40.50	0	9,210	0.00%
2019/04/22	24	40.82	20	41.27	40.60	4	9,219	0.04%
2019/04/18	3	41.23	2	41.45	41.15	1	9,356	0.01%
2019/04/17	0	0.00	2	41.70	41.60	-2	9,393	-0.02%
2019/04/16	7	41.44	1	41.70	41.75	6	9,363	0.06%
2019/04/12	15	41.38	0	0.00	41.65	15	9,392	0.16%
2019/04/11	0	0.00	20	41.93	41.65	-20	9,363	-0.21%
2019/04/09	0	0.00	1	41.20	41.30	-1	9,145	-0.01%
2019/04/08	1	41.35	3	41.20	41.30	-2	9,098	-0.02%
2019/04/03	13	41.00	4	41.10	41.30	9	9,000	0.10%
2019/04/02	2	41.25	12	41.19	41.25	-10	8,939	-0.11%
2019/04/01	0	0.00	40	40.53	40.50	-40	8,800	-0.45%
2019/03/29	10	39.41	9	39.98	40.10	1	8,582	0.01%
2019/03/28	10	39.53	43	39.87	39.85	-33	8,537	-0.39%
2019/03/27	54	39.31	0	0.00	39.40	54	8,400	0.64%
2019/03/26	11	39.35	0	0.00	40.00	11	8,306	0.13%
2019/03/25	16	39.68	0	0.00	40.00	16	8,302	0.19%
2019/03/22	0	0.00	43	39.95	39.50	-43	8,312	-0.52%
2019/03/21	0	0.00	48	38.72	39.50	-48	8,244	-0.58%
2019/03/20	20	37.85	30	38.15	38.00	-10	8,073	-0.12%
2019/03/19	5	38.00	0	0.00	38.00	5	8,033	0.06%
2019/03/18	98	37.85	0	0.00	37.65	98	7,933	1.24%
2019/03/14	0	0.00	2	39.10	38.90	-2	7,436	-0.03%
2019/03/13	0	0.00	9.1	38.83	38.90	-9.1	7,467	-0.12%
2019/03/12	20	37.90	24	38.36	38.35	-4	7,498	-0.05%
2019/03/11	20	37.65	20	37.95	37.95	0	7,762	0.00%
2019/03/08	0	0.00	30	38.00	38.00	-30	7,914	-0.38%
2019/03/07	3	38.15	1	38.60	38.15	2	8,112	0.02%
2019/03/04	10	38.03	1	38.25	38.25	9	8,420	0.11%
2019/02/26	0	0.00	106	38.53	38.60	-106	8,290	-1.28%	大賣/鉅額交易
2019/02/25	108	37.91	0	0.00	37.85	108	8,173	1.32%	大買/鉅額交易
2019/02/21	2.1	38.80	0	0.00	38.85	2.1	8,021	0.03%
2019/02/12	0	0.00	1	37.00	37.30	-1	7,742	-0.01%
2019/02/11	30	36.05	0	0.00	36.45	30	7,717	0.39%
2019/01/30	0	0.00	1	36.49	36.45	-1	7,672	-0.01%
2019/01/29	1	35.50	27	35.67	36.00	-26	7,644	-0.34%
2019/01/28	0	0.00	5	36.15	36.20	-5	7,736	-0.06%
2019/01/25	0	0.00	18	36.03	36.20	-18	7,800	-0.23%
2019/01/24	5	35.90	0	0.00	36.00	5	7,945	0.06%
2019/01/23	0	0.00	2	36.00	36.00	-2	8,101	-0.02%
2019/01/21	2	35.55	0	0.00	36.15	2	8,631	0.02%
2019/01/18	0	0.00	8	36.06	36.15	-8	8,858	-0.09%
2019/01/17	0	0.00	1	35.60	35.70	-1	8,937	-0.01%
2019/01/14	5	34.94	0	0.00	35.05	5	9,407	0.05%
2019/01/11	0	0.00	1	35.95	36.00	-1	9,493	-0.01%
2019/01/10	0	0.00	4	35.63	35.60	-4	9,389	-0.04%
2019/01/09	0	0.00	2	35.10	35.25	-2	9,318	-0.02%
2019/01/07	0	0.00	2	34.70	34.85	-2	9,327	-0.02%
2018/12/28	0	0.00	3	34.13	33.95	-3	9,772	-0.03%
2018/12/26	0	0.00	5	33.85	33.40	-5	9,966	-0.05%
2018/12/25	2	33.90	0	0.00	33.80	2	10,006	0.02%
2018/12/21	0	0.00	15	34.40	34.40	-15	10,593	-0.14%
2018/12/20	1	34.30	59	34.30	34.30	-58	10,769	-0.54%
2018/12/19	0	0.00	8	34.73	34.70	-8	10,973	-0.07%
2018/12/18	0	0.00	1	34.60	34.40	-1	11,188	-0.01%
2018/12/17	0	0.00	6	34.70	34.80	-6	11,458	-0.05%
2018/12/14	0	0.00	8	33.96	34.00	-8	11,563	-0.07%
2018/12/13	1	33.30	4	33.44	33.50	-3	11,738	-0.03%
2018/12/12	0	0.00	1	33.35	33.15	-1	11,819	-0.01%
2018/12/11	3	32.93	0	0.00	32.95	3	11,928	0.03%
2018/12/10	7	33.02	0	0.00	33.00	7	12,208	0.06%
2018/12/06	11	33.32	0	0.00	33.15	11	12,755	0.09%
2018/12/05	2	33.23	7	33.53	33.80	-5	13,258	-0.04%
2018/12/04	3	33.63	13	33.77	33.85	-10	13,328	-0.08%
2018/12/03	0	0.00	3	34.30	34.50	-3	13,054	-0.02%
2018/11/30	0	0.00	9	33.28	33.70	-9	12,980	-0.07%
2018/11/29	3	32.92	0	0.00	32.65	3	12,808	0.02%
2018/11/28	11	33.03	5	32.83	33.05	6	12,834	0.05%
2018/11/27	6	32.08	0	0.00	32.30	6	12,886	0.05%
2018/11/23	2	32.55	0	0.00	32.55	2	13,101	0.02%
2018/11/22	0	0.00	2	32.93	32.60	-2	13,267	-0.02%
2018/11/21	7	32.91	13	32.88	33.00	-6	13,322	-0.05%
2018/11/20	4	33.56	0	0.00	33.25	4	13,395	0.03%
2018/11/16	2	33.65	0	0.00	33.95	2	13,464	0.01%
2018/11/15	3	33.30	0	0.00	33.40	3	13,415	0.02%
2018/11/14	1	33.30	10	33.45	33.50	-9	13,387	-0.07%
2018/11/13	2	33.23	0	0.00	33.70	2	13,394	0.01%
2018/11/09	1	33.05	0	0.00	33.05	1	13,652	0.01%
2018/11/08	1	34.35	1	33.60	33.60	0	13,827	0.00%
2018/11/07	0	0.00	3	33.30	33.70	-3	14,194	-0.02%
2018/11/06	1	32.35	2	32.63	32.40	-1	14,257	-0.01%
2018/11/05	7	32.46	0	0.00	32.45	7	14,236	0.05%
2018/11/02	3	33.95	0	0.00	34.10	3	14,161	0.02%
2018/11/01	0	0.00	4	33.35	33.30	-4	14,199	-0.03%
2018/10/31	0	0.00	15	32.33	32.75	-15	14,010	-0.11%
2018/10/30	2	31.60	4	31.54	31.70	-2	13,873	-0.01%
2018/10/29	8	31.29	1	30.80	30.75	7	13,814	0.05%
2018/10/26	10	32.22	14	32.19	32.10	-4	13,497	-0.03%
2018/10/25	3	33.00	5	33.40	33.50	-2	13,365	-0.01%
2018/10/24	1	33.50	4	33.26	33.55	-3	13,288	-0.02%
2018/10/23	22	34.63	6	34.93	34.00	16	13,176	0.12%
2018/10/22	3	36.27	1	36.65	36.35	2	12,958	0.02%
2018/10/19	13	36.36	12	36.23	36.25	1	13,203	0.01%
2018/10/18	4.3	37.33	4	37.46	37.40	0.3	13,155	0.00%
2018/10/17	3	37.83	28	37.57	37.55	-25	13,315	-0.19%
2018/10/16	1	37.80	0	0.00	37.90	1	13,290	0.01%
2018/10/12	0	0.00	2	37.55	39.00	-2	13,399	-0.01%
2018/10/11	2	38.50	0	0.00	38.15	2	13,503	0.01%
2018/10/09	1	40.10	0	0.00	39.55	1	13,264	0.01%
2018/10/08	3	39.80	1	39.65	39.30	2	13,141	0.02%
2018/10/04	18	39.61	0	0.00	39.70	18	12,987	0.14%
2018/10/03	5	40.70	5	40.73	40.50	0	12,898	0.00%
2018/10/02	5	40.46	0	0.00	40.15	5	13,007	0.04%
2018/10/01	3	41.57	0	0.00	41.40	3	12,975	0.02%
2018/09/28	0	0.00	32	41.46	41.50	-32	12,967	-0.25%
2018/09/27	0	0.00	4	40.35	40.55	-4	12,655	-0.03%
2018/09/26	8	39.51	20	39.70	39.60	-12	12,455	-0.10%
2018/09/25	20	40.52	0	0.00	40.00	20	12,385	0.16%
2018/09/21	16	40.95	11	40.43	41.25	5	12,178	0.04%
2018/09/20	2	39.05	8	39.54	39.45	-6	11,855	-0.05%
2018/09/19	15	38.60	3	38.10	38.65	12	11,684	0.10%
2018/09/18	0	0.00	6	36.99	37.00	-6	11,452	-0.05%
2018/09/17	12	36.83	5	37.05	36.40	7	11,425	0.06%
2018/09/14	0	0.00	1	38.20	37.80	-1	11,333	-0.01%
2018/09/13	8	36.69	1	36.60	37.00	7	11,114	0.06%
2018/09/12	5	35.76	2	36.00	36.10	3	10,921	0.03%
2018/09/11	19	36.06	21	36.09	36.10	-2	10,759	-0.02%
2018/09/10	11	38.75	100	38.59	38.40	-89	10,261	-0.87%
2018/09/07	1	39.70	46.1	39.84	39.90	-45.1	10,150	-0.44%
2018/09/06	11	40.08	92	40.05	39.90	-81	10,134	-0.80%
2018/09/04	1	41.25	2	41.55	41.10	-1	10,051	-0.01%
2018/09/03	4.3	41.22	130	40.91	40.80	-125.8	9,914	-1.27%	大賣/鉅額交易
2018/08/31	5	41.75	2	42.40	41.85	3	9,866	0.03%
2018/08/30	11.3	42.59	6	42.41	41.95	5.3	9,720	0.05%
2018/08/29	8	45.61	49	45.14	45.40	-41	9,464	-0.43%
2018/08/28	141	44.94	10	45.25	44.85	131	9,363	1.40%	大買/鉅額交易
2018/08/27	14	45.31	3	45.43	45.50	11	9,384	0.12%
2018/08/24	2	43.80	0	0.00	44.80	2	9,310	0.02%
2018/08/23	2	44.15	2	44.88	44.50	0	9,581	0.00%
2018/08/22	7	44.60	0	0.00	44.80	7	9,544	0.07%
2018/08/21	1	44.00	1	44.55	44.85	0	9,568	0.00%
2018/08/20	20	44.48	2	44.35	44.35	18	9,518	0.19%
2018/08/17	16	44.06	19	44.42	44.25	-3	9,440	-0.03%
2018/08/16	12	42.89	40	42.90	42.80	-28	9,224	-0.30%
2018/08/15	42	43.46	3	43.53	43.50	39	9,180	0.42%
2018/08/14	10	43.28	30.8	43.10	44.10	-20.8	9,033	-0.23%
2018/08/13	2	41.70	20	41.86	42.10	-18	8,677	-0.21%
2018/08/10	7	41.33	0	0.00	41.30	7	8,668	0.08%
2018/08/09	0	0.00	2	41.50	41.55	-2	8,761	-0.02%
2018/08/08	44	42.28	1	42.00	42.15	43	8,824	0.49%
2018/08/07	3	40.95	0	0.00	41.10	3	8,774	0.03%
2018/08/06	10	40.80	5	41.10	41.00	5	8,836	0.06%
2018/08/03	18	40.64	0	0.00	40.80	18	8,786	0.20%
2018/08/02	5	41.00	44	40.99	41.00	-39	8,874	-0.44%
2018/08/01	51	41.78	1	41.80	41.40	50	8,858	0.56%
2018/07/31	0	0.00	1	40.85	40.80	-1	8,793	-0.01%
2018/07/30	1	41.50	3	41.67	41.50	-2	8,829	-0.02%
2018/07/27	32	41.12	5	40.95	40.60	27	8,790	0.31%
2018/07/26	189	41.14	6	41.03	41.75	183	8,832	2.07%	大買/鉅額交易
2018/07/25	25	40.14	6	39.89	39.55	19	8,732	0.22%
2018/07/24	15	38.65	12.1	39.09	39.70	2.9	8,702	0.03%
2018/07/23	0	0.00	0.9	37.80	38.00	-0.9	8,617	-0.01%
2018/07/20	10	37.25	11	37.96	38.00	-1	8,755	-0.01%
2018/07/19	0	0.00	1	37.65	37.75	-1	8,709	-0.01%
2018/07/18	0	0.00	27	36.62	36.80	-27	8,828	-0.31%
2018/07/17	1	35.35	0	0.00	35.60	1	8,739	0.01%
2018/07/16	1	36.00	0	0.00	35.55	1	8,813	0.01%
2018/07/13	0	0.00	19	35.95	36.00	-19	8,912	-0.21%
2018/07/12	0	0.00	2	35.90	35.70	-2	8,836	-0.02%
2018/07/11	1	35.45	4	35.29	35.55	-3	8,821	-0.03%
2018/07/10	6	35.89	0	0.00	36.10	6	8,773	0.07%
2018/07/09	5	35.03	4	34.91	35.25	1	8,605	0.01%
2018/07/06	0	0.00	3	34.40	34.20	-3	8,492	-0.04%
2018/07/05	4	33.83	0	0.00	33.70	4	8,400	0.05%
2018/07/02	0	0.00	2	34.10	34.00	-2	8,281	-0.02%
2018/06/25	5	32.70	0	0.00	32.75	5	7,756	0.06%
2018/06/22	0.1	33.55	0	0.00	33.70	0.1	7,675	0.00%
2018/06/21	3	32.80	3	33.15	33.25	0	7,549	0.00%
2018/06/20	0	0.00	12	32.10	33.10	-12	7,454	-0.16%
2018/06/19	6	32.60	0	0.00	32.65	6	7,326	0.08%
2018/06/14	14	33.40	0	0.00	33.40	14	7,145	0.20%
2018/06/13	6	33.65	5	33.80	33.65	1	7,095	0.01%
2018/06/12	3	33.38	0	0.00	33.60	3	7,165	0.04%
2018/06/08	5	33.70	0	0.00	33.85	5	7,124	0.07%
2018/06/06	4	33.79	0	0.00	34.10	4	7,263	0.06%
2018/06/04	0	0.00	3	33.90	34.65	-3	7,259	-0.04%
2018/06/01	1	32.85	1	33.40	33.25	0	7,139	0.00%
2018/05/30	0	0.00	1	32.85	32.80	-1	6,771	-0.01%
2018/05/29	3	32.88	0	0.00	32.85	3	6,702	0.04%
2018/05/24	0	0.00	2	33.70	33.85	-2	6,729	-0.03%
2018/05/23	6	33.50	0	0.00	33.65	6	6,696	0.09%
2018/05/22	4	34.10	11.5	34.95	34.30	-7.5	6,622	-0.11%
2018/05/18	0	0.00	5	34.78	35.05	-5	6,508	-0.08%
2018/05/17	0	0.00	10	34.15	34.10	-10	6,387	-0.16%
2018/05/16	0.3	33.65	0	0.00	33.75	0.3	6,223	0.00%
2018/05/15	2	33.30	2	33.75	33.75	0	6,089	0.00%
2018/05/14	3	33.62	0	0.00	33.95	3	6,106	0.05%
2018/05/11	0	0.00	0.1	32.90	33.00	-0.1	6,018	0.00%
2018/05/10	0	0.00	30	33.16	33.00	-30	6,005	-0.50%
2018/05/09	0	0.00	2	32.55	32.40	-2	5,826	-0.03%
2018/05/08	5	32.40	1	32.20	32.40	4	5,741	0.07%
2018/05/04	0	0.00	13	31.49	31.65	-13	5,489	-0.24%
2018/05/03	2	31.90	3	31.10	31.00	-1	5,440	-0.02%
2018/05/02	1	32.35	31	32.16	32.05	-30	5,299	-0.57%
2018/04/30	7	31.84	3	32.20	31.75	4	5,080	0.08%
2018/04/27	3	31.80	22	31.73	31.75	-19	4,954	-0.38%
2018/04/26	1	31.45	128	31.74	31.30	-127	4,875	-2.60%	大賣/鉅額交易
2018/04/25	0	0.00	27	30.83	30.70	-27	4,731	-0.57%
2018/04/24	5	31.38	3	31.27	30.90	2	4,645	0.04%
2018/04/23	0	0.00	1	31.00	30.95	-1	4,479	-0.02%
2018/04/20	1	30.40	1	30.40	30.40	0	4,408	0.00%
2018/04/19	2.1	30.19	0.1	30.00	30.15	2	4,378	0.05%
2018/04/03	3	28.00	0	0.00	28.25	3	5,117	0.06%
2018/03/26	1	28.40	0	0.00	28.55	1	5,352	0.02%
2018/03/15	0	0.00	1	29.50	29.45	-1	5,488	-0.02%
2018/03/14	5	29.15	0	0.00	29.50	5	5,498	0.09%
2018/03/13	0	0.00	2	29.40	29.45	-2	5,497	-0.04%
2018/03/12	0	0.00	11	29.40	29.60	-11	5,416	-0.20%
2018/03/09	0	0.00	2	28.00	28.15	-2	5,561	-0.04%
2018/03/08	1	27.30	0	0.00	27.45	1	5,519	0.02%
2018/03/02	5	27.65	0	0.00	27.90	5	5,519	0.09%
2018/03/01	20	28.13	0	0.00	28.20	20	5,477	0.37%
2018/02/27	65	28.36	60	28.00	28.40	5	5,431	0.09%
2018/02/21	0	0.00	5	28.35	28.35	-5	5,291	-0.09%
2018/02/09	22	26.92	0	0.00	27.10	22	5,226	0.42%
2018/02/06	29	27.70	0	0.00	27.20	29	5,066	0.57%
2018/02/05	6	29.05	0	0.00	29.10	6	4,885	0.12%
2018/02/02	1	29.50	0	0.00	29.50	1	4,830	0.02%
2018/02/01	0	0.00	58	30.22	30.00	-58	4,801	-1.21%
2018/01/31	3	29.50	0	0.00	30.05	3	4,782	0.06%
2018/01/30	10	29.90	0	0.00	29.75	10	4,706	0.21%
2018/01/26	0	0.00	2	30.20	30.30	-2	4,648	-0.04%
2018/01/23	5	30.00	5	30.20	30.20	0	4,546	0.00%
2018/01/18	0	0.00	11	30.77	30.75	-11	4,385	-0.25%
2018/01/17	2	30.90	1	30.75	30.90	1	4,345	0.02%
2018/01/16	3	30.25	0	0.00	30.45	3	4,225	0.07%
2018/01/15	7	30.34	5.1	30.30	30.40	1.9	4,140	0.05%
2018/01/12	7	30.04	6	30.00	30.00	1	4,067	0.02%
2018/01/11	2	29.50	1	30.05	29.40	1	3,921	0.03%
2018/01/10	0	0.00	1	30.50	30.50	-1	3,737	-0.03%
2018/01/09	1	30.55	0.1	30.40	30.40	0.9	3,655	0.02%
2018/01/05	1.5	29.27	1	29.35	29.35	0.5	3,339	0.01%
2018/01/04	0	0.00	20	28.75	28.60	-20	3,220	-0.62%