亞泥 (1102)-新光-桃園券商分點個股進出

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
43.80
漲跌
▲0.10
漲幅
+0.23%
成交量
6,712張
產業
上市水泥類股▲0.77%
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－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/05/02	1	43.70	1	43.80	43.80	0	4,276	0.00%
2024/04/30	0	0.00	11	43.72	43.70	-11	4,198	-0.26%
2024/04/29	2	43.45	1	43.40	43.60	1	4,094	0.02%
2024/04/26	0	42.70	0.4	42.65	42.75	-0.4	3,985	-0.01%
2024/04/25	0.4	42.41	0	0.00	42.50	0.4	3,953	0.01%
2024/04/24	0.3	42.78	0	0.00	42.45	0.3	3,984	0.01%
2024/04/23	0	0.00	2	42.93	42.90	-2	4,026	-0.05%
2024/04/22	37	42.54	0.4	42.10	42.70	36.6	4,025	0.91%
2024/04/19	1.1	41.81	0.4	41.90	42.00	0.7	3,948	0.02%
2024/04/18	0	0.00	5.4	41.86	42.15	-5.4	3,849	-0.14%
2024/04/17	2	41.18	4	41.53	41.45	-2	3,810	-0.05%
2024/04/16	4.1	41.37	10.1	41.50	41.40	-6	3,746	-0.16%
2024/04/15	2	42.15	0	42.00	42.05	2	3,683	0.05%
2024/04/12	27.3	42.00	0.3	41.90	41.80	27	3,647	0.74%
2024/04/11	5.1	41.84	3.4	41.90	42.05	1.7	3,591	0.05%
2024/04/10	0.4	42.45	11	42.22	42.50	-10.6	3,572	-0.30%
2024/04/09	0	0.00	1	41.85	42.00	-1	3,578	-0.03%
2024/04/08	1.3	41.79	2	41.80	41.75	-0.8	3,611	-0.02%
2024/04/03	11	42.02	1	41.15	41.15	10	3,582	0.28%
2024/04/02	10	41.20	0	0.00	41.10	10	3,547	0.28%
2024/04/01	0.2	41.44	1	41.25	41.35	-0.8	3,586	-0.02%
2024/03/29	3	41.12	0	0.00	41.30	3	3,616	0.08%
2024/03/28	2.2	40.91	1	41.20	40.95	1.2	3,643	0.03%
2024/03/27	1.2	41.16	0	0.00	41.20	1.2	3,834	0.03%
2024/03/26	8.1	41.42	0.5	41.50	41.60	7.6	4,133	0.18%
2024/03/25	5.1	41.15	6	41.29	41.30	-0.9	4,416	-0.02%
2024/03/22	26.5	41.24	1.7	41.31	41.25	24.8	4,778	0.52%
2024/03/21	9.1	41.38	0	0.00	41.35	9.1	5,023	0.18%
2024/03/20	16.1	40.86	0	0.00	40.70	16.1	5,232	0.31%
2024/03/19	32.5	40.77	6	40.74	40.55	26.5	5,272	0.50%
2024/03/18	1.2	41.30	13	41.16	41.10	-11.8	5,280	-0.22%
2024/03/15	2.7	41.02	2	41.08	41.10	0.7	5,298	0.01%
2024/03/14	2	40.85	13.4	40.77	41.15	-11.3	5,220	-0.22%
2024/03/13	2.1	40.36	0.4	40.49	40.35	1.7	5,166	0.03%
2024/03/12	0	0.00	1	40.40	40.60	-1	5,123	-0.02%
2024/03/08	6	40.12	11	40.35	40.40	-5	5,175	-0.10%
2024/03/07	3.2	40.25	3.8	40.19	40.35	-0.6	5,207	-0.01%
2024/03/06	4.6	40.27	2	40.15	40.00	2.6	5,185	0.05%
2024/03/05	1.3	40.07	0	0.00	40.05	1.3	5,238	0.02%
2024/03/04	1.4	40.02	0	0.00	40.05	1.4	5,249	0.03%
2024/03/01	1.3	40.17	0	0.00	40.15	1.3	5,295	0.02%
2024/02/29	1.1	40.03	0.3	40.10	40.45	0.8	5,327	0.02%
2024/02/27	1	40.00	0.1	40.10	40.10	0.9	5,286	0.02%
2024/02/26	0	0.00	1	40.20	40.25	-1	5,293	-0.02%
2024/02/23	0	0.00	2.6	40.31	40.20	-2.6	5,314	-0.05%
2024/02/22	0	0.00	1	40.25	40.40	-1	5,391	-0.02%
2024/02/21	0	0.00	0.1	40.30	40.30	-0.1	5,433	0.00%
2024/02/20	0	0.00	1	40.20	40.20	-1	5,500	-0.02%
2024/02/16	0.4	39.47	0	0.00	39.60	0.4	5,773	0.01%
2024/02/15	2.2	39.22	0	0.00	39.20	2.2	5,825	0.04%
2024/02/05	0.2	39.60	0	0.00	39.45	0.2	5,791	0.00%
2024/02/02	0	0.00	0.2	40.05	40.05	-0.2	5,772	0.00%
2024/02/01	0	0.00	2	40.00	40.05	-2	5,808	-0.03%
2024/01/31	0.2	39.80	1	39.85	39.75	-0.8	5,811	-0.01%
2024/01/30	2	39.60	0.3	39.75	39.80	1.7	5,813	0.03%
2024/01/29	5	40.00	1	39.85	39.95	4	5,827	0.07%
2024/01/25	2	39.90	0	0.00	40.00	2	5,901	0.03%
2024/01/24	0.1	39.90	0	0.00	39.90	0.1	5,916	0.00%
2024/01/22	0.1	39.60	0.2	39.55	39.55	-0.1	6,017	0.00%
2024/01/19	2.1	39.21	0	0.00	39.40	2.1	6,031	0.03%
2024/01/18	1	39.35	0	0.00	39.30	1	6,045	0.02%
2024/01/17	2.8	39.57	0	0.00	39.35	2.8	6,033	0.05%
2024/01/16	9.2	40.02	1	40.10	39.95	8.2	5,978	0.14%
2024/01/15	0.2	40.90	0.1	40.85	40.65	0.1	5,898	0.00%
2024/01/12	2	40.65	0	0.00	40.65	2	5,944	0.03%
2024/01/11	0.1	40.72	0	0.00	40.80	0.1	6,041	0.00%
2024/01/10	1	40.90	0	0.00	40.70	1	6,318	0.02%
2024/01/09	1.2	41.05	0	0.00	41.00	1.2	6,348	0.02%
2024/01/08	2	41.30	9	41.51	41.30	-7	6,400	-0.11%
2024/01/05	0.1	41.15	0	0.00	41.10	0.1	6,437	0.00%
2024/01/04	1.4	41.11	2	41.20	41.15	-0.6	6,511	-0.01%
2024/01/03	5	40.69	0	0.00	40.65	5	6,606	0.08%
2024/01/02	0.1	41.40	0	0.00	41.15	0.1	6,547	0.00%
2023/12/28	0.2	41.20	0	0.00	41.25	0.2	6,531	0.00%
2023/12/27	1	41.10	0	0.00	41.10	1	6,539	0.02%
2023/12/26	0	0.00	2	40.90	41.10	-2	6,546	-0.03%
2023/12/25	0.1	40.70	0	0.00	40.75	0.1	6,540	0.00%
2023/12/22	2.1	40.41	2	40.35	40.25	0.1	6,520	0.00%
2023/12/21	6	40.38	2	40.58	40.30	4	6,334	0.06%
2023/12/20	4.3	40.76	1	40.85	40.75	3.3	6,024	0.05%
2023/12/19	1.2	41.06	6	41.08	40.80	-4.8	5,703	-0.08%
2023/12/15	2	42.50	0	0.00	42.25	2	5,127	0.04%
2023/12/14	0	0.00	2	42.50	42.30	-2	4,873	-0.04%
2023/12/13	0	0.00	2	42.00	42.25	-2	4,772	-0.04%
2023/12/12	0	0.00	1	42.00	42.15	-1	4,768	-0.02%
2023/12/11	0	0.00	1	41.75	41.85	-1	4,741	-0.02%
2023/12/08	3	41.70	7	41.95	41.80	-4	4,730	-0.08%
2023/12/07	0	0.00	2	41.85	41.60	-2	4,710	-0.04%
2023/12/06	0	0.00	2.3	41.90	41.70	-2.3	4,730	-0.05%
2023/12/05	0	41.75	0	0.00	41.60	0	4,736	0.00%
2023/12/04	0	0.00	3	41.68	41.75	-3	4,711	-0.06%
2023/11/30	0.1	41.75	0.2	41.80	41.70	-0.1	4,668	0.00%
2023/11/29	0	42.00	1.2	42.15	42.00	-1.2	4,558	-0.03%
2023/11/27	0	0.00	1.3	41.92	41.80	-1.3	4,574	-0.03%
2023/11/24	0	0.00	1	41.65	41.60	-1	4,589	-0.02%
2023/11/23	0.2	41.50	0	0.00	41.70	0.2	4,596	0.00%
2023/11/20	2	41.40	5	41.40	41.35	-3	4,602	-0.07%
2023/11/17	0	0.00	7	41.61	41.45	-7	4,557	-0.15%
2023/11/16	0	0.00	1	41.55	41.50	-1	4,510	-0.02%
2023/11/15	2	41.20	18.3	41.03	41.05	-16.3	4,431	-0.37%
2023/11/14	0.1	40.30	0	0.00	40.10	0.1	4,281	0.00%
2023/11/13	4	40.35	2.1	40.40	40.55	1.9	4,282	0.04%
2023/11/09	1	40.50	0.1	40.45	40.40	1	4,383	0.02%
2023/11/08	0	0.00	0.1	40.50	40.35	-0.1	4,423	0.00%
2023/11/07	0.1	40.25	0	0.00	40.40	0.1	4,445	0.00%
2023/11/06	0.2	40.40	0	0.00	40.40	0.2	4,451	0.00%
2023/11/03	0	0.00	1	40.15	40.25	-1	4,460	-0.02%
2023/11/02	0	0.00	1	40.30	40.00	-1	4,497	-0.02%
2023/11/01	1	39.95	2	39.95	40.00	-1	4,521	-0.02%
2023/10/31	0	40.00	0	0.00	40.00	0	4,651	0.00%
2023/10/30	0	0.00	2.1	40.04	40.10	-2.1	4,675	-0.04%
2023/10/27	0	0.00	2	39.40	39.40	-2	4,669	-0.04%
2023/10/26	11	39.18	0	0.00	39.10	11	4,743	0.23%
2023/10/23	1	38.90	0	0.00	38.85	1	5,022	0.02%
2023/10/20	1.1	38.95	0	0.00	38.95	1.1	5,244	0.02%
2023/10/19	2	39.20	0	0.00	39.15	2	5,489	0.04%
2023/10/18	5.2	39.36	0	0.00	39.05	5.2	5,756	0.09%
2023/10/17	0	40.55	0	0.00	40.60	0	5,999	0.00%
2023/10/16	0	0.00	10	40.60	40.70	-10	6,404	-0.16%
2023/10/13	0.1	40.45	32	40.59	40.60	-31.9	6,512	-0.49%
2023/10/12	0.1	40.35	24	40.52	40.55	-23.9	6,549	-0.37%
2023/10/11	1	39.90	1	40.30	40.35	0	6,565	0.00%
2023/10/06	1	39.70	0	0.00	39.90	1	6,532	0.02%
2023/10/04	1.1	39.11	0	0.00	39.10	1.1	6,544	0.02%
2023/10/03	0.4	39.51	0	0.00	39.40	0.4	6,524	0.01%
2023/10/02	4	39.40	5.1	39.55	39.50	-1.1	6,557	-0.02%
2023/09/28	3.2	39.75	0	0.00	39.75	3.2	6,572	0.05%
2023/09/27	0.1	39.90	0.3	39.85	39.80	-0.2	6,593	0.00%
2023/09/26	1.2	39.68	1	39.75	39.75	0.2	6,601	0.00%
2023/09/25	0	0.00	3	39.77	39.70	-3	6,583	-0.05%
2023/09/22	1	39.70	0	0.00	39.65	1	6,620	0.02%
2023/09/21	3.2	39.74	0	0.00	39.65	3.2	6,649	0.05%
2023/09/20	3	40.20	0	0.00	40.05	3	6,625	0.05%
2023/09/19	11	40.39	0	0.00	40.30	11	6,627	0.17%
2023/09/18	0	40.25	0	0.00	40.35	0	6,711	0.00%
2023/09/15	1	40.35	6.1	40.40	40.45	-5.1	6,752	-0.07%
2023/09/13	0	39.95	22	40.00	40.00	-22	6,743	-0.33%
2023/09/12	0	39.90	1.1	39.90	39.95	-1.1	6,836	-0.02%
2023/09/11	0	39.55	0	0.00	39.75	0	6,865	0.00%
2023/09/08	2.1	39.43	0	0.00	39.55	2.1	6,889	0.03%
2023/09/07	0.1	39.74	0	0.00	39.60	0.1	6,918	0.00%
2023/09/06	9	39.80	0	0.00	39.95	9	6,878	0.13%
2023/09/05	1	40.25	0	0.00	40.35	1	6,830	0.01%
2023/09/04	0	0.00	0.1	40.35	40.40	-0.1	6,866	0.00%
2023/09/01	0	0.00	2	40.25	40.30	-2	6,924	-0.03%
2023/08/31	0	40.05	0	0.00	39.90	0	6,904	0.00%
2023/08/30	0	40.10	0	0.00	40.20	0	6,858	0.00%
2023/08/29	0	39.95	0	0.00	40.10	0	6,852	0.00%
2023/08/28	0	39.95	1	39.95	40.00	-1	6,858	-0.01%
2023/08/25	0	39.85	0	0.00	39.60	0	6,877	0.00%
2023/08/24	0	39.80	0.5	39.90	39.85	-0.5	6,873	-0.01%
2023/08/23	0.1	39.50	0	0.00	39.80	0.1	6,882	0.00%
2023/08/22	0	39.60	5	39.50	39.50	-5	6,913	-0.07%
2023/08/21	5	39.35	2	39.45	39.70	3	6,952	0.04%
2023/08/18	3.2	39.22	0	0.00	39.10	3.2	6,956	0.05%
2023/08/17	1.1	38.82	0	0.00	39.30	1.1	6,973	0.02%
2023/08/16	0.4	39.44	0	0.00	39.25	0.4	6,944	0.01%
2023/08/15	15.2	39.82	3	39.93	39.80	12.2	6,924	0.18%
2023/08/14	2.2	40.03	3	40.00	40.45	-0.8	6,912	-0.01%
2023/08/11	2	39.90	1	40.00	40.00	1	6,903	0.01%
2023/08/10	2.1	39.88	3	39.82	40.00	-0.9	6,895	-0.01%
2023/08/09	1	40.20	1	40.20	40.20	0	6,878	0.00%
2023/08/08	2.4	40.39	0	0.00	40.30	2.4	6,845	0.03%
2023/08/07	32.5	40.28	1	40.55	40.55	31.5	6,803	0.46%
2023/08/04	0	0.00	20	40.45	40.55	-20	6,777	-0.30%
2023/08/02	9.2	39.86	1	40.05	39.75	8.2	6,645	0.12%
2023/08/01	8.1	40.03	0	0.00	40.00	8.1	6,630	0.12%
2023/07/31	2	40.10	2	40.28	40.30	0	6,594	0.00%
2023/07/28	4	40.10	0	0.00	40.10	4	6,533	0.06%
2023/07/27	8.1	40.02	5	39.99	40.00	3.1	6,457	0.05%
2023/07/26	2.2	39.66	76.1	40.11	40.10	-73.9	6,364	-1.16%
2023/07/25	8.2	39.05	19.7	39.13	39.00	-11.5	6,194	-0.19%
2023/07/24	60.1	38.41	2	38.53	38.20	58.1	5,957	0.98%
2023/07/21	109.2	39.76	1	39.90	39.15	108.2	5,687	1.90%	大買/鉅額交易
2023/07/20	57.9	40.63	2	40.70	40.50	55.9	5,406	1.03%
2023/07/19	4	43.70	12	44.48	44.80	-8	4,905	-0.16%
2023/07/18	0	43.95	1	43.90	43.80	-1	4,506	-0.02%
2023/07/17	0.1	44.10	0	0.00	43.90	0.1	4,362	0.00%
2023/07/14	0	43.95	0	0.00	43.90	0	4,331	0.00%
2023/07/13	7	43.87	0	0.00	43.80	7	4,278	0.16%
2023/07/10	2	43.92	1	43.85	43.85	1	4,253	0.02%
2023/07/07	0.1	43.80	0	0.00	43.95	0.1	4,262	0.00%
2023/07/06	2.2	44.14	3	44.10	44.10	-0.8	4,269	-0.02%
2023/07/05	0.1	44.80	2	44.65	44.70	-1.9	4,219	-0.05%
2023/07/04	0	0.00	6	44.55	44.60	-6	4,168	-0.14%
2023/07/03	0.1	44.60	3	44.60	44.60	-2.9	4,158	-0.07%
2023/06/30	0	44.55	0	0.00	44.40	0	4,174	0.00%
2023/06/29	0	0.00	3.2	44.73	44.65	-3.2	4,155	-0.08%
2023/06/28	1	44.60	2.3	44.50	44.60	-1.3	4,159	-0.03%
2023/06/27	4	44.45	23	44.60	44.30	-19	4,159	-0.46%
2023/06/26	0	0.00	2.3	44.64	44.60	-2.3	4,172	-0.06%
2023/06/21	3	44.10	0	0.00	44.20	3	4,105	0.07%
2023/06/20	0	0.00	4.1	44.25	44.10	-4.1	4,077	-0.10%
2023/06/19	2	44.00	2.1	44.20	44.05	-0.1	4,050	0.00%
2023/06/16	4	44.05	0.1	44.25	43.95	3.9	4,021	0.10%
2023/06/15	0	44.05	2	44.00	43.90	-2	3,933	-0.05%
2023/06/14	3	43.87	2	43.90	44.00	1	4,073	0.02%
2023/06/13	3.1	44.17	0	0.00	44.00	3.1	4,061	0.08%
2023/06/07	0.1	44.50	0.5	44.60	44.40	-0.4	4,153	-0.01%
2023/06/06	0	0.00	4	44.45	44.60	-4	4,132	-0.10%
2023/06/02	1	44.20	5	44.35	44.25	-4	4,296	-0.09%
2023/06/01	1	43.90	0	0.00	44.05	1	4,302	0.02%
2023/05/30	0	0.00	7	44.20	44.05	-7	4,255	-0.16%
2023/05/29	2	43.60	0	0.00	43.85	2	4,269	0.05%
2023/05/26	4	43.73	2	44.00	43.90	2	4,300	0.05%
2023/05/25	2.1	44.05	0	0.00	44.00	2.1	4,313	0.05%
2023/05/24	1.1	44.29	0.1	44.48	44.35	1	4,282	0.02%
2023/05/23	0	0.00	0.2	44.55	44.65	-0.2	4,285	0.00%
2023/05/22	0	0.00	0.1	44.50	44.50	-0.1	4,325	0.00%
2023/05/19	0	0.00	5.2	44.45	44.50	-5.2	4,313	-0.12%
2023/05/17	0	0.00	0.1	44.30	44.35	-0.1	4,286	0.00%
2023/05/15	0.2	43.90	3.1	44.13	44.25	-2.9	4,280	-0.07%
2023/05/12	4	43.78	4	43.75	43.95	0	4,311	0.00%
2023/05/11	4	43.78	4	43.75	43.85	0	4,290	0.00%
2023/05/10	1	44.00	0	0.00	44.15	1	4,282	0.02%
2023/05/05	2.1	44.41	1	44.35	44.25	1.1	4,236	0.03%
2023/05/04	2	44.30	2	44.40	44.35	0	4,275	0.00%
2023/05/03	0.1	44.15	1	44.20	44.15	-0.9	4,269	-0.02%
2023/05/02	0	0.00	2	44.20	44.25	-2	4,341	-0.05%
2023/04/28	0.3	43.85	0	0.00	43.95	0.3	4,451	0.01%
2023/04/27	2	43.75	0	0.00	43.80	2	4,457	0.04%
2023/04/26	1	43.75	0	0.00	43.95	1	4,487	0.02%
2023/04/25	0	0.00	5	44.25	43.95	-5	4,484	-0.11%
2023/04/24	0	0.00	3	43.95	43.90	-3	4,423	-0.07%
2023/04/21	0	43.80	10	44.00	43.80	-10	4,388	-0.23%
2023/04/19	0	0.00	1	43.70	43.30	-1	4,465	-0.02%
2023/04/18	1	43.65	0	0.00	43.60	1	4,436	0.02%
2023/04/17	0	0.00	1	43.70	43.75	-1	4,447	-0.02%
2023/04/14	2.2	43.52	0	0.00	43.65	2.2	4,455	0.05%
2023/04/13	0.3	43.93	0	0.00	43.70	0.3	4,450	0.01%
2023/04/11	4	43.91	3	44.00	44.10	1	4,439	0.02%
2023/04/10	0	0.00	1	43.40	43.60	-1	4,400	-0.02%
2023/04/07	0	0.00	5	43.40	43.25	-5	4,406	-0.11%
2023/04/06	0	0.00	1	43.35	43.40	-1	4,417	-0.02%
2023/03/29	0	0.00	5	43.24	43.30	-5	5,471	-0.09%
2023/03/24	5	42.90	0	0.00	43.00	5	6,945	0.07%
2023/03/23	5	42.90	0	0.00	43.00	5	7,009	0.07%
2023/03/22	1	42.80	1	43.00	42.90	0	7,065	0.00%
2023/03/21	7	42.79	0	0.00	42.70	7	7,117	0.10%
2023/03/20	3	42.50	0	0.00	42.70	3	7,146	0.04%
2023/03/17	3	42.65	0	43.10	42.65	3	7,223	0.04%
2023/03/16	2	42.70	2.1	42.87	43.00	-0.1	7,078	0.00%
2023/03/14	1	42.50	0	0.00	42.60	1	7,079	0.01%
2023/03/13	1	42.51	0	0.00	42.85	1	7,074	0.01%
2023/03/10	6.1	42.82	0	0.00	42.85	6.1	7,074	0.09%
2023/03/09	3	43.23	0	0.00	43.25	3	7,136	0.04%
2023/03/08	9.8	43.10	0.2	43.20	43.25	9.7	7,175	0.13%
2023/03/07	0	0.00	3	44.55	44.55	-3	7,054	-0.04%
2023/03/06	2	44.35	25.4	44.55	44.50	-23.4	7,091	-0.33%
2023/03/03	2	44.50	7.2	44.48	44.35	-5.2	7,085	-0.07%
2023/03/02	0.2	43.80	1	43.70	44.20	-0.8	7,104	-0.01%
2023/03/01	31	44.21	2	44.10	44.10	29	7,089	0.41%
2023/02/24	1	44.55	1	44.50	44.75	0	7,063	0.00%
2023/02/23	0	0.00	4	44.46	44.50	-4	7,026	-0.06%
2023/02/22	11	43.52	0	0.00	44.00	11	7,021	0.16%
2023/02/21	1	44.00	4	43.88	44.00	-3	7,077	-0.04%
2023/02/20	7	43.42	1.4	43.63	43.75	5.6	7,107	0.08%
2023/02/17	0	0.00	0.4	42.80	42.85	-0.4	7,081	-0.01%
2023/02/16	3	42.67	0.1	42.65	42.55	3	7,193	0.04%
2023/02/15	1	42.40	0	0.00	42.15	1	7,233	0.01%
2023/02/13	5	41.90	0	0.00	42.10	5	7,215	0.07%
2023/02/10	0	42.40	0	0.00	42.20	0	7,206	0.00%
2023/02/09	2	42.28	6	42.30	42.25	-4	7,184	-0.06%
2023/02/08	1	42.30	0	0.00	42.30	1	7,230	0.01%
2023/02/07	0	0.00	1	42.25	42.15	-1	7,241	-0.01%
2023/02/06	1	42.15	2	42.15	42.00	-1	7,251	-0.01%
2023/02/03	1	42.20	0	0.00	42.30	1	7,239	0.01%
2023/02/02	2.4	42.39	3	42.63	42.45	-0.7	7,240	-0.01%
2023/01/31	4	42.15	9	42.75	42.15	-5	7,253	-0.07%
2023/01/30	0	0.00	1	42.95	42.95	-1	7,195	-0.01%
2023/01/17	1	42.65	6	42.57	42.65	-5	7,103	-0.07%
2023/01/16	0	0.00	1.1	42.60	42.60	-1.1	7,080	-0.02%
2023/01/13	1	42.15	0	0.00	42.15	1	7,047	0.01%
2023/01/12	1	42.00	3	41.98	41.95	-2	7,200	-0.03%
2023/01/11	1	41.80	3.7	41.81	41.75	-2.7	7,280	-0.04%
2023/01/09	0	0.00	2	41.65	41.80	-2	7,539	-0.03%
2023/01/05	4	41.03	1	40.90	41.10	3	7,569	0.04%
2023/01/04	0	0.00	1	40.75	40.75	-1	7,581	-0.01%
2023/01/03	2	40.50	0	0.00	40.60	2	7,644	0.03%
2022/12/29	1	40.46	4	40.60	40.80	-3	7,691	-0.04%
2022/12/28	0	0.00	1	41.15	41.15	-1	7,725	-0.01%
2022/12/27	4	41.50	0	0.00	41.55	4	7,778	0.05%
2022/12/26	3.1	41.30	0	0.00	41.50	3.1	7,815	0.04%
2022/12/23	8	40.85	4	41.55	41.55	4	7,932	0.05%
2022/12/22	3	41.20	10	41.24	41.45	-7	8,088	-0.09%
2022/12/21	7	40.41	0	0.00	40.55	7	7,736	0.09%
2022/12/20	2	40.75	1	40.90	40.90	1	7,354	0.01%
2022/12/19	5	41.03	1.1	41.21	41.30	3.9	7,031	0.06%
2022/12/16	2.2	40.43	5	41.90	41.90	-2.8	6,678	-0.04%
2022/12/15	1.1	40.93	0	0.00	40.95	1.1	6,245	0.02%
2022/12/14	6	41.44	5	41.45	41.20	1	6,339	0.02%
2022/12/13	0.2	41.12	0	0.00	41.15	0.2	6,429	0.00%
2022/12/12	0	0.00	3	41.18	41.25	-3	6,475	-0.05%
2022/12/09	1	41.35	0.1	41.35	41.35	0.9	6,702	0.01%
2022/12/08	4	40.85	6	41.00	41.00	-2	6,767	-0.03%
2022/12/07	1	41.30	0	0.00	40.90	1	6,842	0.01%
2022/12/05	11	40.97	4	41.15	41.20	7	6,924	0.10%
2022/12/02	1	40.75	0	0.00	40.85	1	6,928	0.01%
2022/12/01	3.8	40.85	0	0.00	40.80	3.8	6,996	0.05%
2022/11/29	0.1	40.30	0	0.00	41.05	0.1	7,117	0.00%
2022/11/28	2	40.55	0.1	40.80	40.45	1.9	7,129	0.03%
2022/11/25	0	0.00	1.1	40.82	40.95	-1.1	7,193	-0.02%
2022/11/24	0	41.10	0	0.00	41.10	0	7,267	0.00%
2022/11/23	0	0.00	4.1	40.80	40.75	-4.1	7,271	-0.06%
2022/11/17	0	41.30	3	41.27	41.45	-3	7,324	-0.04%
2022/11/16	0	0.00	4	40.78	40.50	-4	7,276	-0.05%
2022/11/15	0.4	40.30	2	40.50	40.75	-1.6	7,234	-0.02%
2022/11/14	1	40.15	3.1	39.95	40.60	-2.1	7,216	-0.03%
2022/11/11	3.1	39.07	0	0.00	39.05	3.1	7,144	0.04%
2022/11/10	0	0.00	0.1	38.70	38.55	-0.1	7,136	0.00%
2022/11/09	0	0.00	2	38.20	38.50	-2	7,194	-0.03%
2022/11/07	0	0.00	0.2	38.01	37.60	-0.2	7,222	0.00%
2022/11/03	0.7	37.00	0	0.00	37.30	0.7	7,296	0.01%
2022/11/01	1	37.20	0	0.00	37.55	1	7,264	0.01%
2022/10/28	1.1	37.40	0	0.00	37.10	1.1	7,370	0.01%
2022/10/27	4.3	37.48	0	0.00	37.25	4.3	7,398	0.06%
2022/10/26	2	37.35	0	0.00	37.35	2	7,423	0.03%
2022/10/25	4.1	37.29	3	36.82	37.15	1.1	7,472	0.01%
2022/10/24	1	37.40	0	0.00	37.40	1	7,595	0.01%
2022/10/21	1.1	37.51	0	0.00	37.50	1.1	7,832	0.01%
2022/10/20	2	36.95	3	36.95	37.10	-1	8,030	-0.01%
2022/10/19	3	38.20	8	38.22	37.95	-5	7,982	-0.06%
2022/10/18	4	37.71	0	0.00	37.70	4	8,056	0.05%
2022/10/17	8.1	37.90	0	0.00	38.00	8.1	8,044	0.10%
2022/10/13	1.4	39.10	0	0.00	38.70	1.4	8,129	0.02%
2022/10/11	1	39.45	0	0.00	39.70	1	8,320	0.01%
2022/10/06	0	0.00	1	40.20	40.15	-1	8,382	-0.01%
2022/10/05	1.6	40.02	1	39.90	39.80	0.6	8,404	0.01%
2022/10/04	1	39.60	0	0.00	39.40	1	8,375	0.01%
2022/10/03	4	38.99	0	0.00	39.00	4	8,310	0.05%
2022/09/30	4	39.48	0	0.00	39.40	4	8,299	0.05%
2022/09/29	0.1	40.00	0	0.00	40.05	0.1	8,225	0.00%
2022/09/28	3.1	40.25	0	0.00	39.90	3.1	8,058	0.04%
2022/09/27	3.1	40.85	0	0.00	40.75	3.1	7,975	0.04%
2022/09/26	4.4	41.43	2.5	41.12	40.95	1.9	7,925	0.02%
2022/09/23	4	42.48	0.1	42.85	42.35	3.9	7,903	0.05%
2022/09/22	1.2	42.57	0	0.00	43.85	1.2	7,862	0.01%
2022/09/21	0	0.00	2	43.75	43.85	-2	7,700	-0.03%
2022/09/20	3	43.97	0	0.00	43.95	3	7,532	0.04%
2022/09/19	0	0.00	2	44.40	44.10	-2	7,403	-0.03%
2022/09/16	1	44.50	1	44.60	44.20	0	7,316	0.00%
2022/09/15	1	44.70	1	44.85	44.85	0	7,214	0.00%
2022/09/14	0	0.00	10.2	43.97	44.30	-10.2	7,263	-0.14%
2022/09/12	0	0.00	3	44.35	44.10	-3	7,532	-0.04%
2022/09/08	0	0.00	2	43.95	44.05	-2	7,817	-0.03%
2022/09/07	1	43.05	8	43.64	43.75	-7	7,844	-0.09%
2022/09/06	2	43.30	8	43.28	43.45	-6	7,791	-0.08%
2022/09/05	0	0.00	0.1	42.95	42.65	-0.1	7,654	0.00%
2022/09/02	0.2	42.50	0	0.00	42.30	0.2	7,556	0.00%
2022/09/01	4	42.49	2	42.35	42.35	2	7,540	0.03%
2022/08/30	0.2	42.60	0	0.00	42.45	0.2	7,379	0.00%
2022/08/29	1	42.15	9	42.49	42.45	-8	7,381	-0.11%
2022/08/19	1	42.55	0	0.00	42.60	1	7,376	0.01%
2022/08/18	0	0.00	1	42.65	42.90	-1	7,346	-0.01%
2022/08/17	1	42.50	0	0.00	42.80	1	7,330	0.01%
2022/08/16	0.1	42.45	0	0.00	42.40	0.1	7,294	0.00%
2022/08/15	0	42.10	0	0.00	42.25	0	7,270	0.00%
2022/08/12	2.2	41.99	0	0.00	41.95	2.2	7,241	0.03%
2022/08/10	8.1	41.00	2	41.00	41.00	6.1	7,214	0.08%
2022/08/09	0	41.10	2	41.25	41.25	-2	7,231	-0.03%
2022/08/08	2	40.75	0	0.00	40.90	2	7,270	0.03%
2022/08/05	2	40.73	0	0.00	40.95	2	7,311	0.03%
2022/08/04	3.5	40.92	0.2	41.00	40.70	3.4	7,332	0.05%
2022/08/03	0.1	41.24	1	41.30	41.45	-0.9	7,299	-0.01%
2022/08/02	4	40.98	2	41.30	41.40	2	7,281	0.03%
2022/08/01	0	41.40	3	41.30	41.35	-3	7,234	-0.04%
2022/07/29	0	40.85	23	41.00	41.45	-23	7,210	-0.32%
2022/07/28	22.5	40.67	0	0.00	40.50	22.5	7,044	0.32%
2022/07/27	16.5	44.46	1	44.50	44.45	15.5	6,806	0.23%
2022/07/25	1	44.55	0.1	44.90	44.90	0.9	6,528	0.01%
2022/07/22	1	44.60	10	44.42	44.85	-9	6,469	-0.14%
2022/07/19	0	0.00	6	44.38	44.10	-6	6,176	-0.10%
2022/07/15	8.5	43.35	0	0.00	43.00	8.5	5,991	0.14%
2022/07/14	1	43.70	1	44.10	44.15	0	5,924	0.00%
2022/07/12	0	0.00	3	43.85	43.70	-3	5,875	-0.05%
2022/07/08	1	43.85	2	43.80	43.85	-1	5,876	-0.02%
2022/07/07	4	44.01	3	44.03	43.85	1	5,874	0.02%
2022/07/06	0	0.00	1	44.00	44.10	-1	5,892	-0.02%
2022/07/05	2	44.35	1	44.20	44.30	1	5,883	0.02%
2022/07/04	4	44.00	0	0.00	43.90	4	5,812	0.07%
2022/07/01	0	0.00	0.3	44.15	44.20	-0.3	5,772	-0.01%
2022/06/30	2	43.70	0	0.00	43.80	2	5,702	0.04%
2022/06/29	0.1	43.75	2	43.95	43.70	-2	5,685	-0.03%
2022/06/28	4	43.60	0	0.00	43.65	4	5,710	0.07%
2022/06/27	4	43.91	0	0.00	44.00	4	5,730	0.07%
2022/06/24	0	0.00	3	43.77	43.60	-3	5,706	-0.05%
2022/06/23	2	42.97	0	0.00	42.95	2	5,696	0.04%
2022/06/22	2	43.25	0	43.35	43.60	2	5,547	0.04%
2022/06/21	13	42.82	12	43.03	43.05	1	5,378	0.02%
2022/06/20	6.1	42.48	1	42.55	42.40	5.1	5,189	0.10%
2022/06/17	22.3	42.34	30	43.45	43.45	-7.7	4,975	-0.16%
2022/06/16	1.1	43.32	20	43.70	43.10	-18.9	4,694	-0.40%
2022/06/15	48	43.45	0.4	43.45	43.30	47.6	4,782	1.00%
2022/06/14	4	43.56	1	43.65	43.65	3	4,824	0.06%
2022/06/13	5.1	43.63	0	0.00	43.70	5.1	4,849	0.11%
2022/06/10	4	44.28	0	0.00	44.15	4	4,878	0.08%
2022/06/08	1	44.80	0	0.00	44.80	1	4,909	0.02%
2022/06/07	3	44.33	0	0.00	44.20	3	4,936	0.06%
2022/06/06	0	0.00	2	44.30	44.35	-2	4,980	-0.04%
2022/06/01	2	44.85	2	45.10	44.80	0	5,081	0.00%
2022/05/31	4	44.40	0	0.00	44.40	4	5,086	0.08%
2022/05/30	1	45.50	0	0.00	45.50	1	5,005	0.02%
2022/05/27	1	45.00	0	0.00	45.20	1	4,988	0.02%
2022/05/24	1	44.00	0	0.00	44.00	1	5,152	0.02%
2022/05/23	1	43.80	3	44.35	44.40	-2	5,157	-0.04%
2022/05/20	2	43.80	1	43.90	44.00	1	5,149	0.02%
2022/05/19	7	43.62	0	0.00	43.65	7	5,152	0.14%
2022/05/18	1	44.65	0.1	44.65	44.65	1	5,074	0.02%
2022/05/17	11.1	44.90	0	0.00	44.75	11.1	5,056	0.22%
2022/05/16	1.1	45.15	1	44.90	44.95	0.1	5,041	0.00%
2022/05/13	1	44.90	2	44.73	45.05	-1	5,021	-0.02%
2022/05/12	5.1	44.69	3.2	44.72	44.40	1.9	5,005	0.04%
2022/05/11	3.1	45.46	0	0.00	45.30	3.1	4,990	0.06%
2022/05/10	2	45.85	1	46.00	46.15	1	4,974	0.02%
2022/05/09	5.1	46.50	2	46.49	46.30	3.1	4,999	0.06%
2022/05/06	2.5	47.03	0	0.00	47.20	2.5	5,016	0.05%
2022/05/05	0.1	47.60	0	0.00	47.45	0.1	5,076	0.00%
2022/05/04	1.1	47.22	2.2	47.51	47.45	-1.1	5,089	-0.02%
2022/04/29	1	48.05	3	48.02	48.10	-2	5,185	-0.04%
2022/04/26	1	47.30	0	0.00	47.20	1	5,005	0.02%
2022/04/25	1	46.90	3	46.90	46.90	-2	5,021	-0.04%
2022/04/22	15	47.35	0	0.00	47.55	15	4,970	0.30%
2022/04/21	1	47.70	2	47.90	47.70	-1	4,967	-0.02%
2022/04/20	7	47.00	0	0.00	47.35	7	4,918	0.14%
2022/04/19	2.1	46.76	6	46.72	46.95	-3.9	4,868	-0.08%
2022/04/18	2.3	46.55	0	0.00	46.55	2.3	4,870	0.05%
2022/04/15	5.8	46.88	9	46.78	46.90	-3.2	4,815	-0.07%
2022/04/13	1.3	47.19	4.1	47.43	47.50	-2.8	4,793	-0.06%
2022/04/12	3	47.55	6	47.55	47.20	-3	4,759	-0.06%
2022/04/11	1.1	47.46	0.4	47.55	47.60	0.7	4,721	0.01%
2022/04/08	3	47.90	0	0.00	47.80	3	4,698	0.06%
2022/04/07	2.6	47.98	0.1	48.30	47.95	2.5	4,687	0.05%
2022/04/06	0	0.00	9.8	47.99	48.45	-9.8	4,635	-0.21%
2022/04/01	3	48.08	4.3	48.04	48.00	-1.3	4,572	-0.03%
2022/03/31	0	0.00	2	48.53	48.60	-2	4,523	-0.04%
2022/03/30	0.2	48.40	5	48.40	48.50	-4.9	4,484	-0.11%
2022/03/29	1	48.35	7	48.33	48.40	-6	4,595	-0.13%
2022/03/28	0	0.00	2	47.95	48.10	-2	4,740	-0.04%
2022/03/25	1	48.20	1	48.20	48.25	0	4,870	0.00%
2022/03/23	4.4	48.06	3	48.18	48.10	1.4	5,547	0.02%
2022/03/22	4	48.11	4	48.25	48.30	0	5,665	0.00%
2022/03/21	1	47.90	1	48.20	48.25	0	5,666	0.00%
2022/03/18	1	47.95	4	48.05	47.90	-3	5,639	-0.05%
2022/03/17	2	48.00	4	48.08	48.00	-2	5,546	-0.04%
2022/03/16	5	47.23	1.1	47.44	47.60	3.9	5,446	0.07%
2022/03/15	6	47.07	2.8	47.09	47.30	3.3	5,432	0.06%
2022/03/14	0.4	47.00	14.1	47.10	47.20	-13.7	5,397	-0.25%
2022/03/11	2.2	46.62	3.1	46.64	46.70	-0.9	5,384	-0.02%
2022/03/10	5	46.25	2.2	46.25	46.45	2.9	5,401	0.05%
2022/03/09	8	45.63	9	45.80	45.95	-1	5,381	-0.02%
2022/03/08	3.3	44.81	1	44.85	44.85	2.3	5,397	0.04%
2022/03/07	9.2	45.35	1	45.40	45.50	8.2	5,444	0.15%
2022/03/04	2	45.83	0	0.00	46.00	2	5,677	0.04%
2022/03/03	0	0.00	2	46.15	46.20	-2	5,775	-0.03%
2022/03/02	0.1	46.00	1	46.00	46.20	-1	5,897	-0.02%
2022/03/01	1.1	46.00	3	45.89	46.10	-1.9	6,284	-0.03%
2022/02/25	0.1	45.25	0	45.30	45.10	0.1	6,461	0.00%
2022/02/24	0	0.00	11.2	45.43	45.55	-11.2	6,645	-0.17%
2022/02/23	8.1	45.75	8.5	45.86	45.90	-0.4	6,620	-0.01%
2022/02/22	5.2	45.57	1	45.60	45.75	4.2	6,639	0.06%
2022/02/21	5.1	45.26	2.9	45.75	45.95	2.2	6,681	0.03%
2022/02/18	0.1	45.60	2	45.45	45.75	-1.9	6,713	-0.03%
2022/02/17	4.4	45.55	6	45.70	45.70	-1.6	6,763	-0.02%
2022/02/16	0	0.00	3	45.37	45.40	-3	6,800	-0.04%
2022/02/15	0.3	45.13	0.2	45.17	45.00	0.2	6,848	0.00%
2022/02/14	2.1	45.15	0.2	45.15	45.30	1.9	6,887	0.03%
2022/02/11	0.1	45.25	2	45.20	45.50	-2	6,892	-0.03%
2022/02/10	2	45.00	0.7	45.06	45.30	1.3	6,861	0.02%
2022/02/09	5.1	44.86	6	45.03	45.20	-1	6,866	-0.01%
2022/02/08	9	44.77	0	0.00	44.75	9	6,837	0.13%
2022/02/07	5	44.70	0	0.00	44.80	5	6,799	0.07%
2022/01/26	1.2	44.21	0	0.00	44.20	1.2	6,712	0.02%
2022/01/25	7.1	44.10	0	0.00	44.15	7.1	6,725	0.11%
2022/01/24	0	44.40	0	0.00	44.65	0	6,700	0.00%
2022/01/21	3.6	44.26	2	44.50	44.50	1.6	6,705	0.02%
2022/01/19	1	44.30	0	0.00	44.40	1	6,741	0.01%
2022/01/18	1.1	44.55	4	44.65	44.55	-2.9	6,782	-0.04%
2022/01/17	1	44.40	0	0.00	44.40	1	6,779	0.01%
2022/01/13	3	44.40	1	44.50	44.40	2	6,928	0.03%
2022/01/12	0	0.00	7	44.40	44.40	-7	6,982	-0.10%
2022/01/11	0	0.00	1	44.25	44.35	-1	7,034	-0.01%
2022/01/10	0	0.00	13	44.20	44.30	-13	7,035	-0.18%
2022/01/07	1	44.25	0	0.00	44.30	1	7,076	0.01%
2022/01/05	0.1	43.75	0	0.00	43.90	0.1	7,110	0.00%
2022/01/04	4	43.71	1	43.65	43.80	3	7,165	0.04%
2022/01/03	11.8	44.23	0	0.00	44.00	11.8	7,163	0.17%
2021/12/30	4	44.26	9.4	44.30	44.30	-5.4	7,237	-0.07%
2021/12/29	0	0.00	4.3	44.15	44.25	-4.3	7,342	-0.06%
2021/12/28	0	44.04	0	0.00	44.20	0	7,408	0.00%
2021/12/27	2	44.10	0	0.00	44.15	2	7,488	0.03%
2021/12/24	1.1	44.20	4	44.27	44.25	-2.9	7,594	-0.04%
2021/12/23	4	44.30	172	44.28	44.30	-168	7,666	-2.19%	大賣/鉅額交易
2021/12/22	9	43.94	4	44.00	43.90	5	7,640	0.06%
2021/12/21	8.1	43.72	9	43.74	43.75	-0.9	7,525	-0.01%
2021/12/20	13	43.51	13	43.63	43.40	0	7,443	0.00%
2021/12/17	1	43.00	107	43.25	42.95	-106	7,317	-1.45%	大賣/鉅額交易
2021/12/16	113.5	42.76	6	43.04	42.95	107.5	6,964	1.54%	大買/鉅額交易
2021/12/15	5	43.40	1	43.50	43.40	4	7,026	0.06%
2021/12/14	0	43.05	1.5	43.12	43.05	-1.5	7,593	-0.02%
2021/12/13	3	43.10	0	0.00	43.00	3	7,641	0.04%
2021/12/10	1	43.45	0.5	43.50	43.45	0.5	7,685	0.01%
2021/12/09	4	43.54	0.1	43.50	43.50	3.9	7,821	0.05%
2021/12/08	0.2	43.54	24.3	43.50	43.50	-24.1	7,912	-0.30%
2021/12/07	2	43.05	12	43.29	43.25	-10	7,889	-0.13%
2021/12/06	8.1	43.06	37	43.12	43.15	-28.9	7,900	-0.37%
2021/12/03	3	42.87	6	42.80	42.75	-3	7,906	-0.04%
2021/12/02	14	42.12	0	0.00	42.40	14	7,916	0.18%
2021/12/01	10.3	42.29	0	0.00	42.35	10.3	7,893	0.13%
2021/11/30	35	42.18	28	42.86	42.00	7	7,801	0.09%
2021/11/29	9.5	42.44	3	42.52	42.45	6.5	7,648	0.08%
2021/11/26	18.1	42.31	1	42.10	42.25	17.1	7,690	0.22%
2021/11/25	209.5	42.58	4	42.40	42.35	205.5	7,640	2.69%	大買/鉅額交易
2021/11/24	36.4	43.36	12	43.32	43.35	24.4	7,303	0.33%
2021/11/23	18.6	43.87	0	0.00	44.10	18.6	7,119	0.26%
2021/11/22	0.2	44.71	0	0.00	44.70	0.2	6,948	0.00%
2021/11/19	0.1	45.00	5	45.00	45.05	-5	6,982	-0.07%
2021/11/18	0.4	44.75	1	44.65	44.70	-0.6	6,995	-0.01%
2021/11/17	1	44.85	1	44.80	44.90	0	6,971	0.00%
2021/11/16	0.2	45.20	0	0.00	45.10	0.2	7,035	0.00%
2021/11/15	7	45.34	0	0.00	45.25	7	7,160	0.10%
2021/11/12	13.1	45.45	4	45.51	45.55	9.1	7,296	0.12%
2021/11/11	0	0.00	1.5	45.07	45.30	-1.5	7,452	-0.02%
2021/11/10	2	44.70	2	44.75	44.80	0	7,604	0.00%
2021/11/09	1.3	44.72	0	0.00	44.80	1.3	7,684	0.02%
2021/11/08	1.7	44.66	4	44.80	44.90	-2.3	7,761	-0.03%
2021/11/05	1.2	44.28	5	44.64	44.80	-3.8	7,880	-0.05%
2021/11/04	7	44.47	0	0.00	44.50	7	7,989	0.09%
2021/11/03	1	44.45	0	0.00	44.50	1	8,274	0.01%
2021/11/02	0	44.40	1	44.70	44.50	-1	8,560	-0.01%
2021/11/01	6.8	44.10	4	44.08	44.20	2.8	9,889	0.03%
2021/10/29	1	44.30	1	44.30	44.30	0	10,272	0.00%
2021/10/28	3.1	44.35	0	0.00	44.35	3.1	10,635	0.03%
2021/10/27	2	44.38	4	44.33	44.30	-2	10,946	-0.02%
2021/10/26	3	44.57	0	44.77	44.50	3	11,126	0.03%
2021/10/25	0.2	44.88	2	44.75	44.60	-1.8	11,240	-0.02%
2021/10/22	3	45.00	3	45.07	44.85	0	11,524	0.00%
2021/10/21	0.2	44.83	0	0.00	44.60	0.2	11,537	0.00%
2021/10/20	16.2	44.77	2	44.65	44.75	14.2	11,540	0.12%
2021/10/19	1	45.10	2	45.30	45.15	-1	11,564	-0.01%
2021/10/18	0	0.00	2	45.45	45.45	-2	11,571	-0.02%
2021/10/15	3.2	45.42	0	0.00	45.50	3.2	11,647	0.03%
2021/10/14	2	45.28	2	45.70	45.35	0	11,653	0.00%
2021/10/13	2	45.28	1.9	45.37	45.40	0.1	11,712	0.00%
2021/10/12	2	45.48	0	46.00	45.45	2	11,714	0.02%
2021/10/08	0	45.85	0	0.00	45.85	0	11,754	0.00%
2021/10/07	1	45.60	0	0.00	45.80	1	11,867	0.01%
2021/10/06	0	45.60	3	45.70	45.65	-3	11,943	-0.02%
2021/10/05	1	45.45	0	0.00	45.30	1	11,992	0.01%
2021/10/04	23	45.35	6	45.48	45.45	17	12,199	0.14%
2021/10/01	47.2	45.03	5	45.34	45.35	42.2	12,505	0.34%
2021/09/30	4	45.61	0.1	45.80	45.60	3.9	12,648	0.03%
2021/09/29	12.3	44.88	11	45.57	45.80	1.3	12,769	0.01%
2021/09/28	3	46.32	0	0.00	46.35	3	12,739	0.02%
2021/09/27	1	46.20	15	46.45	46.45	-14	12,777	-0.11%
2021/09/24	3	46.35	8	46.46	46.45	-5	12,781	-0.04%
2021/09/23	6	46.03	9	46.19	46.15	-3	12,802	-0.02%
2021/09/22	2	45.50	20	44.64	45.60	-18	12,728	-0.14%
2021/09/17	26.5	45.12	3.1	45.44	45.00	23.4	12,631	0.19%
2021/09/16	5.1	46.28	5	46.36	46.50	0.1	12,156	0.00%
2021/09/15	4	46.26	0.1	46.43	46.35	3.9	12,235	0.03%
2021/09/14	25.3	46.35	13	46.55	46.50	12.3	12,364	0.10%
2021/09/13	5.1	45.79	5	45.72	45.90	0.1	12,543	0.00%
2021/09/10	2.1	44.78	4	44.85	44.95	-1.9	12,540	-0.02%
2021/09/09	6.1	44.41	0	0.00	44.35	6.1	12,815	0.05%
2021/09/08	2.2	44.64	3	44.67	44.75	-0.8	12,843	-0.01%
2021/09/07	0	0.00	0.1	45.20	45.15	-0.1	12,851	0.00%
2021/09/06	5	44.91	6	44.65	44.90	-1	12,856	-0.01%
2021/09/03	1.1	45.15	3	45.13	45.10	-1.9	12,872	-0.01%
2021/09/02	9.3	45.14	1	45.05	44.85	8.3	12,909	0.06%
2021/09/01	13	45.44	6	45.33	45.65	7	12,873	0.05%
2021/08/31	6	44.60	4	44.65	44.90	2	12,807	0.02%
2021/08/30	4.5	44.65	5	44.60	44.70	-0.5	12,887	0.00%
2021/08/27	7.2	44.22	7.2	44.14	44.20	0	12,958	0.00%
2021/08/26	13.1	43.80	2	44.00	43.65	11.1	13,077	0.08%
2021/08/25	5.1	44.02	0	0.00	43.95	5.1	13,179	0.04%
2021/08/24	3	43.80	4.1	43.59	43.80	-1.1	13,181	-0.01%
2021/08/23	2.4	43.79	1	43.90	43.60	1.4	13,450	0.01%
2021/08/20	2.3	43.20	1	43.20	43.00	1.3	13,560	0.01%
2021/08/19	5.2	43.56	0.2	43.75	43.35	5	13,576	0.04%
2021/08/18	11.1	43.78	13	43.53	44.10	-1.9	13,481	-0.01%
2021/08/17	12.2	44.00	0	0.00	43.75	12.2	13,358	0.09%
2021/08/16	13.4	44.76	5	44.79	44.60	8.4	13,185	0.06%
2021/08/13	4	45.65	2	45.90	45.60	2	13,220	0.02%
2021/08/12	7.2	45.69	1	45.75	45.75	6.2	13,236	0.05%
2021/08/11	3.4	45.56	1	45.36	45.60	2.4	13,278	0.02%
2021/08/10	11.2	45.49	3	45.80	45.55	8.2	13,322	0.06%
2021/08/09	31.2	45.59	13	45.74	45.85	18.2	13,401	0.14%
2021/08/06	17.6	46.14	1	46.50	46.05	16.6	13,317	0.12%
2021/08/05	58.7	46.41	20	46.36	46.35	38.7	13,269	0.29%
2021/08/04	12.1	51.88	37	52.29	51.90	-24.9	12,479	-0.20%
2021/08/03	11	51.90	4	51.90	52.10	7	12,408	0.06%
2021/08/02	11	51.59	7	51.81	51.80	4	12,169	0.03%
2021/07/30	21.1	51.88	0	0.00	51.80	21.1	11,948	0.18%
2021/07/29	1.1	52.20	0	52.20	52.40	1	11,920	0.01%
2021/07/28	16	52.13	3	52.93	52.10	13	11,887	0.11%
2021/07/27	4	52.80	3	52.93	53.00	1	11,895	0.01%
2021/07/26	12	53.18	0	0.00	53.10	12	11,977	0.10%
2021/07/23	1	52.31	2	52.55	52.80	-1	12,029	-0.01%
2021/07/22	0	0.00	5	52.40	52.20	-5	12,113	-0.04%
2021/07/21	1	51.90	1	52.30	52.50	0	12,201	0.00%
2021/07/20	1	52.20	5	52.20	52.00	-4	12,290	-0.03%
2021/07/19	0	52.10	0	0.00	52.50	0	12,521	0.00%
2021/07/16	2	51.80	4	51.83	52.00	-2	13,083	-0.02%
2021/07/14	0	0.00	2	52.50	52.50	-2	13,811	-0.01%
2021/07/13	1	52.60	9	52.52	52.60	-8	13,914	-0.06%
2021/07/12	0	52.70	0	0.00	52.70	0	13,897	0.00%
2021/07/09	1	52.70	2	52.80	52.80	-1	14,021	-0.01%
2021/07/08	13	52.68	19	52.75	53.00	-6	13,910	-0.04%
2021/07/07	0	0.00	22.1	51.54	51.70	-22.1	13,787	-0.16%
2021/07/06	17	50.90	1	51.00	51.00	16	13,683	0.12%
2021/07/05	0	0.00	21.7	51.00	51.00	-21.7	13,593	-0.16%
2021/07/02	19	50.65	16	50.83	50.50	3	13,581	0.02%
2021/07/01	13	50.65	11	50.83	50.60	2	13,569	0.01%
2021/06/30	0	0.00	13	50.99	50.70	-13	13,613	-0.10%
2021/06/29	12	50.68	3	50.77	50.70	9	13,670	0.07%
2021/06/28	4	50.85	29.3	50.86	50.90	-25.3	13,734	-0.18%
2021/06/25	39	50.57	35	50.83	50.60	4	13,714	0.03%
2021/06/24	18	50.39	8	50.58	50.30	10	13,678	0.07%
2021/06/23	38	50.52	6	50.58	50.50	32	13,718	0.23%
2021/06/22	6.3	51.15	27	50.87	50.80	-20.7	13,538	-0.15%
2021/06/21	4.4	49.96	3	50.20	50.00	1.4	13,225	0.01%
2021/06/18	22.1	50.55	2	50.55	50.40	20.1	13,154	0.15%
2021/06/17	5	50.78	4	51.00	51.10	1	13,078	0.01%
2021/06/16	9	50.74	26	50.91	51.10	-17	13,141	-0.13%
2021/06/15	2	50.70	0	0.00	50.70	2	13,161	0.02%
2021/06/11	1	50.50	0	0.00	50.70	1	13,164	0.01%
2021/06/10	1	50.60	1	50.60	50.60	0	13,104	0.00%
2021/06/09	8	50.65	11	50.54	50.60	-3	13,056	-0.02%
2021/06/08	1	50.80	1	50.90	50.90	0	12,995	0.00%
2021/06/07	1	50.70	115	50.84	51.10	-114	12,983	-0.88%	大賣/鉅額交易
2021/06/04	1	51.60	0	0.00	51.40	1	12,861	0.01%
2021/06/03	3	51.83	1.1	52.00	51.80	1.9	12,799	0.01%
2021/06/02	7	51.66	1.3	52.05	51.90	5.7	12,694	0.04%
2021/06/01	2.1	51.69	3	51.53	51.60	-0.9	12,507	-0.01%
2021/05/31	4	51.65	9.8	51.62	51.90	-5.8	12,498	-0.05%
2021/05/28	5	50.14	4	50.55	50.40	1	12,277	0.01%
2021/05/27	0	0.00	1	50.20	50.20	-1	12,195	-0.01%
2021/05/26	6	49.96	0	0.00	50.10	6	12,238	0.05%
2021/05/25	1	50.10	51	50.68	50.30	-50	12,201	-0.41%
2021/05/21	2.3	50.43	2	50.45	50.60	0.3	12,257	0.00%
2021/05/20	10.3	49.91	11.5	50.07	50.10	-1.2	12,231	-0.01%
2021/05/19	185.5	49.72	0	0.00	49.85	185.5	12,225	1.52%	大買/鉅額交易
2021/05/18	33	49.13	31.2	49.27	49.95	1.8	12,155	0.01%
2021/05/17	1.9	48.06	12	48.10	48.45	-10.1	12,062	-0.08%
2021/05/14	1.3	48.71	7	49.34	49.00	-5.8	11,864	-0.05%
2021/05/13	3	47.95	12	48.01	47.95	-9	11,669	-0.08%
2021/05/12	18	47.99	24	48.47	48.55	-6	11,431	-0.05%
2021/05/11	21.1	50.70	16	50.45	50.10	5.1	10,915	0.05%
2021/05/10	11	50.72	16	50.67	50.90	-5	10,572	-0.05%
2021/05/07	11	50.26	3	50.27	50.30	8	10,486	0.08%
2021/05/06	6	50.14	14	50.16	50.40	-8	10,473	-0.08%
2021/05/05	7.2	49.24	19	49.43	49.30	-11.8	10,288	-0.11%
2021/05/04	18	48.89	11.1	49.11	48.55	6.9	10,187	0.07%
2021/05/03	4.4	49.74	5.2	49.80	49.60	-0.8	9,910	-0.01%
2021/04/29	24	50.00	11	50.21	49.95	13	9,850	0.13%
2021/04/28	16	50.14	8	50.24	50.20	8	9,744	0.08%
2021/04/27	8.1	50.24	6	50.43	50.30	2.1	9,655	0.02%
2021/04/26	17	50.49	20	50.62	50.80	-3	9,515	-0.03%
2021/04/23	8.1	50.17	21	50.18	50.20	-12.9	9,403	-0.14%
2021/04/22	61.2	53.07	58	52.97	51.60	3.2	9,290	0.03%
2021/04/21	32.1	51.78	18	51.84	52.20	14.1	8,729	0.16%
2021/04/20	77.1	51.79	50	51.16	50.70	27.1	8,278	0.33%
2021/04/19	11	49.67	0	0.00	50.00	11	7,927	0.14%
2021/04/16	0	0.00	13	48.53	48.95	-13	7,718	-0.17%
2021/04/15	14	48.24	9	48.41	48.30	5	7,601	0.07%
2021/04/14	2	47.40	0	0.00	47.40	2	7,401	0.03%
2021/04/13	7	47.33	9.1	47.21	47.35	-2.1	7,295	-0.03%
2021/04/12	7	46.76	6	46.98	46.80	1	7,099	0.01%
2021/04/09	8.5	46.79	0	0.00	46.70	8.5	6,989	0.12%
2021/04/08	11	46.83	6	46.93	46.90	5	6,896	0.07%
2021/04/07	3	46.93	0	0.00	47.00	3	6,870	0.04%
2021/04/06	5	47.06	6	47.17	47.10	-1	6,824	-0.01%
2021/04/01	3.1	47.40	2	47.10	47.10	1.1	6,725	0.02%
2021/03/30	10	46.65	1	46.70	46.80	9	6,465	0.14%
2021/03/29	1.5	46.60	3	46.80	46.80	-1.5	6,422	-0.02%
2021/03/26	9	46.51	10	46.44	46.50	-1	6,376	-0.02%
2021/03/25	1	45.20	1	45.90	46.00	0	6,283	0.00%
2021/03/24	0	45.75	0	0.00	45.90	0	6,329	0.00%
2021/03/23	1.5	45.73	2	46.00	45.95	-0.5	6,426	-0.01%
2021/03/22	16	45.61	4	45.53	45.80	12	6,406	0.19%
2021/03/19	1	44.00	2	44.30	44.40	-1	6,194	-0.02%
2021/03/18	1	44.55	4	44.69	44.35	-3	6,098	-0.05%
2021/03/17	2	43.90	0	0.00	44.00	2	6,039	0.03%
2021/03/16	0	0.00	7	44.09	44.05	-7	6,002	-0.12%
2021/03/11	1	44.10	0	0.00	43.90	1	6,049	0.02%
2021/03/10	0	0.00	2	43.95	43.75	-2	6,056	-0.03%
2021/03/09	0.7	43.65	0	0.00	43.90	0.7	6,065	0.01%
2021/03/08	0	0.00	0.1	43.30	43.45	-0.1	6,040	0.00%
2021/03/04	1.1	42.71	1	43.25	43.20	0.1	6,171	0.00%
2021/03/03	0	0.00	6	43.21	43.10	-6	6,118	-0.10%
2021/03/02	4	42.83	1	42.85	42.50	3	6,027	0.05%
2021/02/26	2	43.05	0	0.00	42.65	2	5,967	0.03%
2021/02/25	0	0.00	4	43.26	43.30	-4	5,802	-0.07%
2021/02/23	1.8	42.82	2	42.95	43.00	-0.2	5,737	0.00%
2021/02/22	2	41.98	57	42.37	42.75	-55	5,668	-0.97%
2021/02/19	5	41.02	20	41.80	41.80	-15	5,502	-0.27%
2021/02/18	45	41.29	12	41.35	41.25	33	5,475	0.60%
2021/02/17	1	40.90	6.2	40.73	41.15	-5.2	5,481	-0.09%
2021/02/05	1.2	40.83	2	40.90	40.90	-0.8	5,433	-0.01%
2021/02/03	0	0.00	65	40.92	41.05	-65	5,632	-1.15%
2021/02/02	4.5	40.58	11	40.80	40.80	-6.5	5,672	-0.11%
2021/02/01	68	40.36	7	40.42	40.45	61	5,633	1.08%
2021/01/29	22	40.19	0	0.00	40.00	22	5,625	0.39%
2021/01/28	11	40.32	1	40.95	40.35	10	5,566	0.18%
2021/01/27	2	40.58	0	0.00	40.50	2	5,512	0.04%
2021/01/26	2	40.68	25	40.50	40.55	-23	5,524	-0.42%
2021/01/25	30	40.60	0	0.00	40.85	30	5,507	0.54%
2021/01/22	15.5	40.69	7	40.76	40.75	8.5	5,522	0.15%
2021/01/21	1	41.20	1	41.30	41.05	0	5,465	0.00%
2021/01/20	8	41.29	2	41.45	41.45	6	5,505	0.11%
2021/01/19	1	42.05	38	42.03	42.15	-37	5,389	-0.69%
2021/01/18	9	41.50	5	41.65	41.85	4	5,371	0.07%
2021/01/15	52	41.95	1.5	42.09	41.80	50.5	5,318	0.95%
2021/01/14	3	42.62	0	0.00	42.55	3	5,250	0.06%
2021/01/13	0	43.00	1	42.95	42.90	-1	5,218	-0.02%
2021/01/12	4	42.93	0	0.00	42.90	4	5,230	0.08%
2021/01/11	4	43.08	2	43.23	43.25	2	5,241	0.04%
2021/01/08	3	43.13	0	0.00	43.45	3	5,264	0.06%
2021/01/07	0	0.00	243	43.54	43.25	-243	5,272	-4.61%	大賣/鉅額交易
2021/01/06	0	0.00	3	43.05	43.15	-3	5,240	-0.06%
2021/01/05	7	42.96	6	43.08	43.00	1	5,213	0.02%
2021/01/04	26	43.01	15	43.21	43.00	11	5,242	0.21%
2020/12/31	0	0.00	17	43.48	43.20	-17	5,242	-0.32%
2020/12/30	2	43.15	10	43.21	43.15	-8	5,264	-0.15%
2020/12/29	0	0.00	1	43.10	43.20	-1	5,246	-0.02%
2020/12/28	1	42.90	6	42.97	43.05	-5	5,247	-0.10%
2020/12/25	14	42.53	8	42.58	42.70	6	5,243	0.11%
2020/12/24	0	0.00	6	42.51	42.30	-6	5,243	-0.11%
2020/12/23	208	42.25	2	42.60	42.25	206	5,206	3.96%	大買/鉅額交易
2020/12/22	11	42.80	5	42.90	42.70	6	5,163	0.12%
2020/12/21	73	42.91	28	42.95	43.05	45	5,223	0.86%
2020/12/18	9	42.65	1	42.85	42.50	8	5,168	0.15%
2020/12/17	5	43.03	3	43.27	42.80	2	5,127	0.04%
2020/12/16	0.2	43.55	12	43.55	43.85	-11.8	5,058	-0.23%
2020/12/14	7	42.89	0.1	43.10	42.80	7	5,079	0.14%
2020/12/11	6	43.30	2.1	43.30	43.10	3.9	5,063	0.08%
2020/12/10	0	0.00	1	43.65	43.65	-1	5,056	-0.02%
2020/12/09	4	43.95	0	0.00	43.90	4	5,078	0.08%
2020/12/08	0	43.95	3	44.13	44.00	-3	5,048	-0.06%
2020/12/07	1	44.15	5	44.20	44.15	-4	5,056	-0.08%
2020/12/04	0.2	43.70	2	44.05	43.95	-1.9	5,006	-0.04%
2020/12/03	15	43.58	17	43.74	43.60	-2	4,959	-0.04%
2020/12/02	2	43.30	1	43.35	43.25	1	4,938	0.02%
2020/11/30	2	43.98	0	0.00	43.30	2	5,032	0.04%
2020/11/26	0	0.00	1	43.95	44.00	-1	5,023	-0.02%
2020/11/25	1	43.80	0	0.00	43.70	1	5,101	0.02%
2020/11/24	2.4	43.97	0	0.00	43.75	2.4	5,153	0.05%
2020/11/23	1.2	44.12	0	0.00	44.15	1.2	5,153	0.02%
2020/11/20	0.1	44.10	3	44.03	44.10	-2.9	5,174	-0.06%
2020/11/19	1.1	44.10	6	44.33	44.25	-4.9	5,208	-0.09%
2020/11/18	2.1	44.42	6	44.50	44.50	-3.9	5,247	-0.07%
2020/11/17	0	0.00	9	44.27	44.40	-9	5,292	-0.17%
2020/11/16	0	0.00	23	43.96	43.95	-23	5,341	-0.43%
2020/11/13	0.1	43.00	0	0.00	43.70	0.1	5,425	0.00%
2020/11/12	1.1	43.35	13	43.55	43.70	-11.9	5,598	-0.21%
2020/11/11	0	0.00	22	43.01	43.65	-22	5,728	-0.38%
2020/11/10	0	0.00	2	42.25	42.25	-2	5,651	-0.04%
2020/11/09	1	41.95	2	42.30	42.00	-1	5,654	-0.02%
2020/11/05	4	41.98	0	0.00	42.00	4	5,762	0.07%
2020/11/04	0	0.00	2	42.00	42.20	-2	5,803	-0.03%
2020/11/03	0	0.00	13	41.93	42.00	-13	5,862	-0.22%
2020/10/29	1	41.30	0	0.00	41.00	1	6,036	0.02%
2020/10/28	2	41.90	17	41.50	41.90	-15	6,086	-0.25%
2020/10/27	0	0.00	2	41.30	41.25	-2	6,134	-0.03%
2020/10/26	0	0.00	1	41.35	41.25	-1	6,251	-0.02%
2020/10/23	2	41.60	0	0.00	41.10	2	6,434	0.03%
2020/10/22	2	41.33	1	41.65	41.45	1	6,588	0.02%
2020/10/21	5	40.95	5	41.10	41.00	0	6,647	0.00%
2020/10/20	5	40.91	9	41.09	40.80	-4	6,693	-0.06%
2020/10/19	4	41.00	106	41.15	41.00	-102	7,223	-1.41%	大賣/鉅額交易
2020/10/16	6	40.62	4	40.73	40.55	2	7,492	0.03%
2020/10/14	5	40.46	0	0.00	40.30	5	8,023	0.06%
2020/10/13	2	40.40	7	40.58	40.55	-5	8,126	-0.06%
2020/10/12	1	40.80	0	0.00	40.70	1	8,301	0.01%
2020/10/08	7	41.05	2	41.55	41.10	5	8,409	0.06%
2020/10/07	1	41.20	0	0.00	41.20	1	8,492	0.01%
2020/10/06	0	0.00	3	41.77	41.80	-3	8,616	-0.03%
2020/09/30	3	41.50	2	41.60	41.50	1	8,892	0.01%
2020/09/29	2	41.45	0	0.00	41.35	2	9,023	0.02%
2020/09/28	0	0.00	1	41.15	41.40	-1	9,145	-0.01%
2020/09/25	2	40.90	1	41.00	40.80	1	9,246	0.01%
2020/09/24	15	40.37	2	40.33	40.20	13	9,298	0.14%
2020/09/23	2	41.25	0	0.00	41.30	2	9,321	0.02%
2020/09/22	1	41.55	0	0.00	41.50	1	9,410	0.01%
2020/09/21	4	42.00	0	0.00	41.90	4	9,474	0.04%
2020/09/16	0	0.00	15	42.64	42.80	-15	9,691	-0.15%
2020/09/15	2.1	42.51	1	42.70	42.70	1.1	9,731	0.01%
2020/09/14	0	0.00	1	42.40	42.90	-1	9,983	-0.01%
2020/09/11	6.1	42.30	5	42.35	42.20	1.1	10,016	0.01%
2020/09/10	7	42.61	5	42.70	42.60	2	10,141	0.02%
2020/09/09	57	42.15	0	0.00	42.60	57	10,222	0.56%
2020/09/08	53	42.38	0	0.00	42.35	53	10,239	0.52%
2020/09/07	3	42.13	0	0.00	42.30	3	10,295	0.03%
2020/09/04	5	41.59	2	41.65	41.70	3	10,346	0.03%
2020/09/03	2	42.13	0	0.00	41.75	2	10,357	0.02%
2020/09/02	1	41.45	0	0.00	41.60	1	10,356	0.01%
2020/09/01	4	42.00	1	42.40	42.00	3	10,269	0.03%
2020/08/27	2	42.60	12	42.71	42.65	-10	10,311	-0.10%
2020/08/26	1	43.00	0	0.00	42.85	1	10,358	0.01%
2020/08/24	2	43.40	0	0.00	43.30	2	10,380	0.02%
2020/08/21	5	42.80	17	43.26	43.40	-12	10,375	-0.12%
2020/08/20	9	42.55	7	42.25	42.25	2	10,332	0.02%
2020/08/19	6	43.30	2	43.30	43.15	4	10,235	0.04%
2020/08/18	3	43.03	18	43.12	43.30	-15	10,122	-0.15%
2020/08/17	13	42.27	4	41.96	42.50	9	9,938	0.09%
2020/08/14	9	41.58	45	41.43	41.50	-36	9,800	-0.37%
2020/08/13	25	40.96	25	41.34	41.10	0	9,837	0.00%
2020/08/12	15	40.79	2	40.78	40.75	13	9,859	0.13%
2020/08/11	40	41.00	10	41.00	40.95	30	9,856	0.30%
2020/08/10	6	41.12	4	41.20	41.20	2	9,901	0.02%
2020/08/07	3	41.17	9	41.21	41.05	-6	9,923	-0.06%
2020/08/06	3	41.10	3	41.27	41.05	0	9,862	0.00%
2020/08/05	35	40.98	3	40.65	40.85	32	9,848	0.32%
2020/08/04	0	0.00	7	40.32	40.45	-7	9,789	-0.07%
2020/08/03	3	40.00	8	40.00	40.00	-5	9,814	-0.05%
2020/07/31	18	39.98	2	40.00	39.95	16	9,749	0.16%
2020/07/30	17	39.72	0	0.00	40.00	17	9,681	0.18%
2020/07/29	19	39.83	3	39.97	39.65	16	9,649	0.17%
2020/07/28	16	40.00	6	40.08	39.80	10	9,557	0.10%
2020/07/27	4	41.11	0	0.00	40.70	4	9,504	0.04%
2020/07/24	4	42.00	7	42.13	41.85	-3	9,416	-0.03%
2020/07/23	35	41.99	2	42.20	41.90	33	9,392	0.35%
2020/07/22	5	46.18	1.6	46.22	46.30	3.4	8,867	0.04%
2020/07/21	8	46.31	7	46.33	46.45	1	8,589	0.01%
2020/07/20	1	45.55	10	45.58	45.50	-9	8,305	-0.11%
2020/07/17	0	0.00	1	45.80	45.30	-1	8,183	-0.01%
2020/07/16	13	45.80	3	45.95	45.40	10	8,127	0.12%
2020/07/15	10	46.44	10	46.55	46.40	0	7,954	0.00%
2020/07/14	4	46.39	10	46.60	46.50	-6	7,886	-0.08%
2020/07/13	18	46.44	6	46.72	46.40	12	7,835	0.15%
2020/07/10	0	0.00	4	46.33	46.30	-4	7,797	-0.05%
2020/07/09	3	46.05	15	46.34	46.05	-12	7,768	-0.15%
2020/07/08	7	45.58	9	45.88	45.80	-2	7,614	-0.03%
2020/07/07	11	45.67	39	45.73	45.75	-28	7,485	-0.37%
2020/07/06	8.2	45.32	31	45.46	45.60	-22.8	7,467	-0.31%
2020/07/03	30	44.75	55	44.96	45.00	-25	7,630	-0.33%
2020/07/02	61.1	44.11	114	44.49	44.50	-52.9	7,713	-0.69%	大賣/
2020/07/01	87	43.87	59	44.16	44.10	28	7,680	0.36%
2020/06/30	7	43.71	24	43.82	43.60	-17	7,687	-0.22%
2020/06/29	5	43.19	11	43.40	43.25	-6	7,673	-0.08%
2020/06/24	32	43.53	19	43.68	43.45	13	7,611	0.17%
2020/06/23	13	43.15	2	43.45	43.25	11	7,624	0.14%
2020/06/22	2	43.50	0	0.00	43.20	2	7,638	0.03%
2020/06/19	52	43.20	122	43.63	43.45	-70	7,656	-0.91%	大賣/
2020/06/18	84	43.23	30	43.40	43.35	54	7,514	0.72%
2020/06/17	77	43.39	65	43.77	43.40	12	7,581	0.16%
2020/06/16	75	43.58	118	43.92	43.90	-43	7,626	-0.56%	大賣/
2020/06/15	67	43.65	11	43.57	43.60	56	7,802	0.72%
2020/06/12	50	43.67	135	43.93	44.05	-85	7,882	-1.08%	大賣/
2020/06/11	76	44.62	2	44.38	44.15	74	8,061	0.92%
2020/06/10	41	44.82	1	44.80	44.80	40	8,170	0.49%
2020/06/09	1	44.55	1	44.85	44.85	0	8,391	0.00%
2020/06/08	0	0.00	1	45.20	45.15	-1	8,503	-0.01%
2020/06/05	0	0.00	2	45.20	45.20	-2	8,609	-0.02%
2020/06/04	4	44.75	0	0.00	44.70	4	8,734	0.05%
2020/06/03	2.1	45.10	12	45.08	45.20	-9.9	8,776	-0.11%
2020/06/02	3	44.37	1	44.30	44.40	2	8,730	0.02%
2020/06/01	0	0.00	61	44.16	44.10	-61	8,719	-0.70%
2020/05/29	0	0.00	2	43.23	43.55	-2	8,764	-0.02%
2020/05/28	10	43.45	0	0.00	43.25	10	8,961	0.11%
2020/05/27	41.1	43.85	0	0.00	43.70	41.1	9,102	0.45%
2020/05/26	17	44.10	96	44.30	44.20	-79	9,195	-0.86%
2020/05/25	10	43.65	10	43.90	43.90	0	9,344	0.00%
2020/05/22	30	43.72	12	43.85	43.90	18	9,573	0.19%
2020/05/21	34	43.75	33	44.00	44.00	1	9,627	0.01%
2020/05/20	79	43.94	0	0.00	43.90	79	9,652	0.82%
2020/05/19	2	43.80	24	43.79	44.05	-22	9,682	-0.23%
2020/05/18	3	43.03	5	42.70	43.60	-2	9,637	-0.02%
2020/05/15	3	43.83	10	44.10	43.95	-7	9,604	-0.07%
2020/05/14	18.1	43.70	17	43.60	43.80	1.1	9,578	0.01%
2020/05/12	1.1	44.47	3	44.55	44.20	-1.9	9,677	-0.02%
2020/05/11	20	44.31	4	44.50	44.50	16	9,678	0.17%
2020/05/08	5.1	44.03	1	44.10	44.00	4.1	9,653	0.04%
2020/05/07	1	43.55	0	0.00	43.60	1	9,620	0.01%
2020/05/06	1.1	43.73	2	43.63	43.45	-0.9	9,674	-0.01%
2020/05/05	0	0.00	4	43.48	43.80	-4	9,701	-0.04%
2020/05/04	10	43.03	1	42.70	43.05	9	9,786	0.09%
2020/04/30	7	43.84	7	43.94	43.90	0	9,867	0.00%
2020/04/28	3	42.18	1	42.25	42.05	2	10,132	0.02%
2020/04/27	2	42.25	5	42.39	42.25	-3	10,494	-0.03%
2020/04/24	4	41.63	0	0.00	41.70	4	10,487	0.04%
2020/04/23	2	41.58	0	0.00	41.60	2	10,479	0.02%
2020/04/22	8	41.55	0	0.00	41.55	8	10,401	0.08%
2020/04/21	2	42.90	7	42.53	42.25	-5	10,405	-0.05%
2020/04/20	1.1	43.30	0	0.00	43.35	1.1	10,376	0.01%
2020/04/17	10	43.35	0	0.00	43.50	10	10,436	0.10%
2020/04/16	0	0.00	4	43.28	43.25	-4	10,348	-0.04%
2020/04/15	5	43.01	5	43.00	43.35	0	10,336	0.00%
2020/04/14	1	42.85	1	42.75	42.70	0	10,303	0.00%
2020/04/13	2	41.70	0	0.00	41.90	2	10,296	0.02%
2020/04/10	4	42.05	4	42.09	42.15	0	10,379	0.00%
2020/04/09	0	0.00	1	41.90	42.00	-1	10,474	-0.01%
2020/04/08	11	41.60	6	41.63	42.00	5	10,466	0.05%
2020/04/07	5	39.86	1	40.00	39.90	4	10,282	0.04%
2020/04/06	1	38.75	0	0.00	39.05	1	10,324	0.01%
2020/04/01	4	39.04	1	39.40	38.60	3	10,306	0.03%
2020/03/30	0	0.00	2	38.75	39.10	-2	10,235	-0.02%
2020/03/27	2	38.98	1	39.15	38.70	1	10,350	0.01%
2020/03/26	0	0.00	7	38.89	38.80	-7	10,427	-0.07%
2020/03/25	3	39.65	0	0.00	39.20	3	10,617	0.03%
2020/03/24	9	39.53	5	39.26	39.00	4	10,621	0.04%
2020/03/23	0	0.00	6	39.06	38.10	-6	10,554	-0.06%
2020/03/20	7	36.76	2	39.20	39.20	5	10,520	0.05%
2020/03/19	1	35.65	10	36.35	35.65	-9	10,417	-0.09%
2020/03/17	3	38.72	11	38.58	38.25	-8	10,372	-0.08%
2020/03/16	2	40.05	0	0.00	39.80	2	10,261	0.02%
2020/03/13	1	39.30	6	39.55	41.00	-5	10,129	-0.05%
2020/03/12	1	41.90	8	41.74	41.40	-7	9,965	-0.07%
2020/03/11	2	42.53	0	0.00	42.55	2	9,859	0.02%
2020/03/10	5	41.95	1	41.85	42.00	4	9,779	0.04%
2020/03/09	1	42.95	3	43.50	43.20	-2	9,659	-0.02%
2020/03/03	7	43.67	1	44.35	43.10	6	9,770	0.06%
2020/03/02	2	43.40	0.8	43.90	43.90	1.2	9,544	0.01%
2020/02/27	0	0.00	1	44.05	44.35	-1	9,596	-0.01%
2020/02/26	3	44.03	4	44.05	44.30	-1	9,576	-0.01%
2020/02/25	8	44.90	2	44.95	44.85	6	9,458	0.06%
2020/02/21	2	45.70	1	46.30	46.25	1	9,573	0.01%
2020/02/20	10	46.41	10	45.90	46.15	0	9,598	0.00%
2020/02/19	4	47.20	3	47.35	47.20	1	9,635	0.01%
2020/02/18	4	46.85	8	46.97	47.35	-4	9,871	-0.04%
2020/02/14	0	0.00	1	46.70	46.95	-1	9,959	-0.01%
2020/02/12	0	0.00	2	46.03	46.10	-2	9,876	-0.02%
2020/02/07	1	45.35	1	45.85	45.80	0	9,872	0.00%
2020/02/06	10	46.00	0	0.00	45.95	10	9,857	0.10%
2020/02/05	1	45.10	0	0.00	45.10	1	9,833	0.01%
2020/02/03	4	43.81	179	43.62	45.00	-175	9,719	-1.80%	大賣/鉅額交易
2020/01/31	2	45.28	44	45.20	45.15	-42	9,652	-0.44%
2020/01/30	4.3	45.37	37	44.98	44.90	-32.7	9,480	-0.34%
2020/01/20	65	48.70	0	0.00	48.70	65	9,068	0.72%
2020/01/17	4	48.78	2	48.70	48.85	2	9,088	0.02%
2020/01/15	4.1	48.79	1	49.15	48.50	3.1	9,122	0.03%
2020/01/14	10	48.93	2	48.90	49.00	8	9,127	0.09%
2020/01/13	5	48.65	2	49.05	48.95	3	9,156	0.03%
2020/01/10	44.1	48.65	1	48.65	48.60	43.1	9,255	0.47%
2020/01/09	10	48.84	7	48.68	48.95	3	9,330	0.03%
2020/01/08	2	48.40	3	48.45	48.55	-1	9,340	-0.01%
2020/01/06	3	48.18	20	48.25	48.30	-17	9,220	-0.18%
2020/01/03	7	48.61	2	49.30	48.80	5	9,166	0.05%
2020/01/02	0	0.00	2	48.58	48.90	-2	9,097	-0.02%
2019/12/31	3	48.00	0	0.00	47.95	3	8,981	0.03%
2019/12/30	7	48.32	6	48.20	48.15	1	8,980	0.01%
2019/12/27	1	47.20	3	47.70	47.70	-2	8,848	-0.02%
2019/12/26	7	47.10	0	0.00	47.30	7	8,806	0.08%
2019/12/25	7	47.17	0	0.00	47.25	7	8,788	0.08%
2019/12/24	23.1	47.97	1	48.20	47.60	22.1	8,717	0.25%
2019/12/23	0	0.00	5	48.07	48.15	-5	8,555	-0.06%
2019/12/20	7	47.84	4	47.99	47.80	3	8,446	0.04%
2019/12/19	1	47.85	0	0.00	47.70	1	8,222	0.01%
2019/12/18	0	0.00	9	47.79	47.95	-9	8,241	-0.11%
2019/12/17	7	47.09	2	47.38	47.65	5	8,245	0.06%
2019/12/16	1.5	47.20	0	0.00	47.15	1.5	8,209	0.02%
2019/12/13	4	47.48	2	47.80	47.40	2	8,195	0.02%
2019/12/12	1	47.35	5	47.00	47.45	-4	8,048	-0.05%
2019/12/11	5	46.75	7.1	46.71	46.80	-2.1	7,924	-0.03%
2019/12/09	6	46.36	0	0.00	46.35	6	7,881	0.08%
2019/12/06	0	0.00	4	46.38	46.45	-4	7,852	-0.05%
2019/12/05	4	45.65	0	0.00	45.80	4	7,814	0.05%
2019/12/03	0	0.00	4	46.23	46.00	-4	7,806	-0.05%
2019/11/29	10	45.71	25	45.66	45.45	-15	7,722	-0.19%
2019/11/28	13	46.16	2	46.38	46.25	11	7,714	0.14%
2019/11/27	2	45.90	17	46.15	46.45	-15	7,795	-0.19%
2019/11/26	25	46.17	25	46.46	46.10	0	7,779	0.00%
2019/11/25	18	46.09	21	46.20	46.15	-3	7,539	-0.04%
2019/11/22	4	46.08	3	46.33	46.45	1	7,549	0.01%
2019/11/21	24	46.11	1	46.05	46.15	23	7,518	0.31%
2019/11/20	9	45.89	14	45.55	46.20	-5	7,419	-0.07%
2019/11/19	6	44.23	2	44.75	45.05	4	7,151	0.06%
2019/11/18	7	44.63	15	44.82	44.85	-8	7,071	-0.11%
2019/11/15	23	43.98	9	44.15	44.75	14	6,977	0.20%
2019/11/14	1	43.30	1	43.50	43.30	0	6,850	0.00%
2019/11/11	6	42.83	0	0.00	42.80	6	7,016	0.09%
2019/11/07	1	43.20	0	0.00	43.15	1	7,056	0.01%
2019/11/06	12	43.15	1	43.30	43.10	11	7,102	0.15%
2019/11/04	7	43.18	0	0.00	43.50	7	7,109	0.10%
2019/11/01	10	43.15	2	43.20	43.10	8	7,128	0.11%
2019/10/31	9	43.37	1	43.10	43.05	8	7,196	0.11%
2019/10/30	1	43.10	0	0.00	43.35	1	7,130	0.01%
2019/10/28	1	43.50	0	0.00	43.50	1	7,115	0.01%
2019/10/25	4	43.70	0	0.00	43.70	4	7,146	0.06%
2019/10/24	0	0.00	14	44.26	43.95	-14	7,173	-0.20%
2019/10/23	12	43.70	0	0.00	43.75	12	7,298	0.16%
2019/10/22	10	44.80	0	0.00	44.15	10	7,586	0.13%
2019/10/21	1	44.15	3	44.23	44.20	-2	7,765	-0.03%
2019/10/18	0	0.00	2	43.75	43.50	-2	7,825	-0.03%
2019/10/17	2	43.05	6	43.27	43.40	-4	7,793	-0.05%
2019/10/15	0	0.00	2	42.80	43.00	-2	7,771	-0.03%
2019/10/09	1	42.30	0	0.00	42.30	1	7,918	0.01%
2019/10/08	1	42.75	10	42.90	42.85	-9	8,176	-0.11%
2019/10/04	10	42.10	0	0.00	42.05	10	8,578	0.12%
2019/10/03	3	42.38	0	0.00	42.35	3	8,621	0.03%
2019/10/02	14	43.00	1	42.70	42.70	13	8,608	0.15%
2019/10/01	23	43.05	0	0.00	43.25	23	8,644	0.27%
2019/09/27	26.1	43.30	0	0.00	43.30	26.1	8,663	0.30%
2019/09/26	23	43.35	0	0.00	43.45	23	8,722	0.26%
2019/09/25	10	43.05	20	43.18	43.25	-10	8,789	-0.11%
2019/09/24	23	43.05	0	0.00	43.30	23	8,733	0.26%
2019/09/23	1	43.20	0	0.00	43.15	1	8,802	0.01%
2019/09/18	0	0.00	1	44.05	44.00	-1	8,805	-0.01%
2019/09/12	0	0.00	2	43.90	43.80	-2	8,903	-0.02%
2019/09/11	3	43.85	0	0.00	43.65	3	8,937	0.03%
2019/09/10	1	44.00	0	0.00	43.85	1	8,897	0.01%
2019/09/09	0	0.00	5	44.37	44.50	-5	8,836	-0.06%
2019/09/04	1	44.00	0	0.00	44.05	1	8,861	0.01%
2019/09/03	1.5	44.40	3	44.35	44.30	-1.5	8,927	-0.02%
2019/09/02	0	0.00	2	43.55	43.65	-2	8,847	-0.02%
2019/08/30	1	42.90	70.1	42.85	43.00	-69.1	8,811	-0.78%
2019/08/28	0	0.00	2	42.25	42.05	-2	8,832	-0.02%
2019/08/27	1	42.20	0	0.00	41.75	1	8,907	0.01%
2019/08/26	32	42.02	0	0.00	42.25	32	8,891	0.36%
2019/08/23	0	0.00	10	42.50	42.50	-10	9,011	-0.11%
2019/08/22	1.7	42.04	0	0.00	41.95	1.7	9,065	0.02%
2019/08/21	23	42.13	0	0.00	42.05	23	9,188	0.25%
2019/08/20	5.3	42.17	6	42.50	42.50	-0.7	9,198	-0.01%
2019/08/19	43	43.01	3	42.83	42.60	40	9,228	0.43%
2019/08/16	6.1	42.64	0	0.00	42.70	6.1	9,224	0.07%
2019/08/15	5	41.75	7.2	41.99	41.80	-2.2	9,144	-0.02%
2019/08/14	2.2	41.58	3	41.12	41.35	-0.8	9,127	-0.01%
2019/08/12	1	40.90	1	41.00	41.00	0	9,418	0.00%
2019/08/08	2	40.75	1	41.00	41.20	1	9,680	0.01%
2019/08/06	4	40.58	0	0.00	40.65	4	9,668	0.04%
2019/08/05	3	41.43	3	41.38	41.20	0	9,598	0.00%
2019/08/02	4	41.03	0	0.00	41.00	4	9,556	0.04%
2019/08/01	2	41.48	2	41.65	41.40	0	9,485	0.00%
2019/07/31	5	42.04	0	0.00	41.80	5	9,412	0.05%
2019/07/29	1	42.10	2	42.30	42.15	-1	9,330	-0.01%
2019/07/26	1	42.25	0	0.00	42.25	1	9,296	0.01%
2019/07/25	1	42.20	3	42.10	42.10	-2	9,293	-0.02%
2019/07/24	25	43.13	0	0.00	42.90	25	9,150	0.27%
2019/07/23	1	46.20	0	0.00	46.80	1	8,840	0.01%
2019/07/22	4	46.45	1	46.40	46.35	3	8,623	0.03%
2019/07/19	1	46.60	0	0.00	46.20	1	8,487	0.01%
2019/07/17	2	46.40	0	0.00	46.55	2	8,465	0.02%
2019/07/16	2	46.40	0	0.00	46.40	2	8,514	0.02%
2019/07/15	3	45.95	6	45.75	46.05	-3	8,419	-0.04%
2019/07/12	5	45.94	15	45.92	46.10	-10	8,407	-0.12%
2019/07/11	7	47.36	5	47.20	47.15	2	8,162	0.02%
2019/07/10	1	48.00	0	48.25	48.50	1	7,895	0.01%
2019/07/09	0	0.00	2	48.20	48.05	-2	7,845	-0.03%
2019/07/08	2	47.98	0	0.00	48.00	2	7,781	0.03%
2019/07/05	0	0.00	1	48.20	48.45	-1	7,877	-0.01%
2019/07/04	1	47.55	0	0.00	47.60	1	7,931	0.01%
2019/07/03	4	48.06	1	47.95	48.00	3	7,935	0.04%
2019/07/02	0	0.00	0	48.40	48.60	0	7,954	0.00%
2019/06/28	2	47.70	0	0.00	47.55	2	8,046	0.02%
2019/06/27	0	0.00	1	48.60	48.90	-1	8,111	-0.01%
2019/06/26	0	0.00	1	47.50	47.35	-1	8,063	-0.01%
2019/06/25	1	47.05	4	47.21	47.30	-3	8,220	-0.04%
2019/06/24	1	47.25	2	47.20	47.45	-1	8,370	-0.01%
2019/06/21	6	46.93	0	0.00	46.65	6	8,483	0.07%
2019/06/19	0	0.00	4	47.20	47.40	-4	8,616	-0.05%
2019/06/14	0	0.00	15	46.07	46.35	-15	8,916	-0.17%
2019/06/13	1	46.05	0	0.00	46.15	1	9,195	0.01%
2019/06/12	2	46.70	0	0.00	46.75	2	9,288	0.02%
2019/06/11	0	0.00	3	46.22	46.75	-3	9,272	-0.03%
2019/06/10	4	45.83	0	0.00	45.90	4	9,217	0.04%
2019/06/05	4	45.90	1	45.60	45.65	3	9,188	0.03%
2019/06/04	1	45.75	0.3	45.20	45.30	0.7	9,153	0.01%
2019/06/03	0	0.00	2	45.48	45.50	-2	9,094	-0.02%
2019/05/31	1	44.95	6	44.83	45.10	-5	9,022	-0.06%
2019/05/30	1	44.95	14	44.22	44.95	-13	8,920	-0.15%
2019/05/29	2	43.55	9	43.65	43.85	-7	8,859	-0.08%
2019/05/28	5	43.02	0	0.00	43.00	5	8,848	0.06%
2019/05/27	2	43.50	3	43.93	43.45	-1	8,844	-0.01%
2019/05/24	4	43.70	1	44.10	43.75	3	8,963	0.03%
2019/05/23	13	44.42	19	44.33	43.90	-6	8,963	-0.07%
2019/05/22	7	43.83	0	0.00	43.90	7	9,000	0.08%
2019/05/21	4	44.10	0	0.00	44.40	4	9,103	0.04%
2019/05/20	12	43.80	6	43.65	44.00	6	8,995	0.07%
2019/05/17	7	43.56	12	43.35	43.75	-5	8,910	-0.06%
2019/05/16	22	41.40	19	42.37	42.65	3	8,716	0.03%
2019/05/14	2	40.83	5	40.55	41.00	-3	8,615	-0.03%
2019/05/09	1	41.85	0	0.00	41.85	1	8,817	0.01%
2019/05/02	0	0.00	3	42.00	42.05	-3	9,095	-0.03%
2019/04/26	1	40.55	0	0.00	41.10	1	9,178	0.01%
2019/04/24	4	41.10	0	0.00	40.90	4	9,213	0.04%
2019/04/22	0	0.00	2	40.60	40.60	-2	9,219	-0.02%
2019/04/19	1	41.25	10	41.40	41.40	-9	9,239	-0.10%
2019/04/18	10	41.18	6	41.05	41.15	4	9,356	0.04%
2019/04/15	0	0.00	1	41.70	41.65	-1	9,403	-0.01%
2019/04/12	6	41.41	5	41.60	41.65	1	9,392	0.01%
2019/04/11	0	0.00	26	41.88	41.65	-26	9,363	-0.28%
2019/04/10	1	41.20	1	41.25	41.30	0	9,228	0.00%
2019/04/09	1	41.15	2	41.28	41.30	-1	9,145	-0.01%
2019/04/08	21	41.25	4	41.28	41.30	17	9,098	0.19%
2019/04/03	3	41.13	26	41.24	41.30	-23	9,000	-0.26%
2019/04/01	0	0.00	6	40.63	40.50	-6	8,800	-0.07%
2019/03/29	2	39.93	22	40.09	40.10	-20	8,582	-0.23%
2019/03/27	6	39.31	0	0.00	39.40	6	8,400	0.07%
2019/03/26	11	39.51	2	39.85	40.00	9	8,306	0.11%
2019/03/25	17	39.67	1	39.60	40.00	16	8,302	0.19%
2019/03/22	20	40.05	5	39.95	39.50	15	8,312	0.18%
2019/03/21	3	39.05	35	39.13	39.50	-32	8,244	-0.39%
2019/03/20	3	37.80	0	0.00	38.00	3	8,073	0.04%
2019/03/19	10	37.55	11	37.91	38.00	-1	8,033	-0.01%
2019/03/18	32	38.16	10	37.76	37.65	22	7,933	0.28%
2019/03/15	0	0.00	8	39.00	39.00	-8	7,615	-0.11%
2019/03/14	0	0.00	23.4	38.95	38.90	-23.4	7,436	-0.31%
2019/03/13	10	38.65	5	38.89	38.90	5	7,467	0.07%
2019/03/12	0	0.00	31	38.21	38.35	-31	7,498	-0.41%
2019/03/08	1	37.90	0	0.00	38.00	1	7,914	0.01%
2019/03/07	2	38.45	3	38.43	38.15	-1	8,112	-0.01%
2019/03/06	4	38.35	2	38.23	38.40	2	8,188	0.02%
2019/03/04	5	38.18	0	0.00	38.25	5	8,420	0.06%
2019/02/27	0	0.00	1	39.00	38.80	-1	8,368	-0.01%
2019/02/26	3	38.70	13	38.67	38.60	-10	8,290	-0.12%
2019/02/25	17	38.07	0	0.00	37.85	17	8,173	0.21%
2019/02/22	4	38.55	0	0.00	38.85	4	8,063	0.05%
2019/02/21	15	38.35	9	38.99	38.85	6	8,021	0.07%
2019/02/20	1	37.95	6	38.19	38.35	-5	7,926	-0.06%
2019/02/19	4	37.65	10	37.95	37.95	-6	7,842	-0.08%
2019/02/18	12	37.98	7	37.62	37.40	5	7,891	0.06%
2019/02/15	2	37.85	17	37.95	37.90	-15	7,906	-0.19%
2019/02/14	4	37.95	3	38.15	38.00	1	7,890	0.01%
2019/02/13	2	37.55	29	38.13	38.00	-27	7,854	-0.34%
2019/02/12	3	37.25	21	37.03	37.30	-18	7,742	-0.23%
2019/02/11	3	36.55	0	0.00	36.45	3	7,717	0.04%
2019/01/30	9	36.01	12	36.01	36.45	-3	7,672	-0.04%
2019/01/29	8	35.53	6	35.90	36.00	2	7,644	0.03%
2019/01/28	4	36.19	0	0.00	36.20	4	7,736	0.05%
2019/01/25	0	0.00	20.5	36.11	36.20	-20.5	7,800	-0.26%
2019/01/24	0	0.00	5	36.00	36.00	-5	7,945	-0.06%
2019/01/23	1	35.80	2	35.80	36.00	-1	8,101	-0.01%
2019/01/22	1	35.75	0	0.00	35.80	1	8,201	0.01%
2019/01/21	7	36.02	0	0.00	36.15	7	8,631	0.08%
2019/01/18	4	35.90	39	36.02	36.15	-35	8,858	-0.40%
2019/01/17	4	35.51	4	35.65	35.70	0	8,937	0.00%
2019/01/16	1	35.50	2	35.08	35.50	-1	9,121	-0.01%
2019/01/15	1	34.70	0	0.00	35.05	1	9,394	0.01%
2019/01/14	42.5	35.10	20	34.85	35.05	22.5	9,407	0.24%
2019/01/11	1	36.00	46	36.04	36.00	-45	9,493	-0.47%
2019/01/10	1	35.50	4	35.59	35.60	-3	9,389	-0.03%
2019/01/09	0	0.00	11	35.20	35.25	-11	9,318	-0.12%
2019/01/08	10	34.80	0	0.00	34.65	10	9,275	0.11%
2019/01/07	1	34.85	26	34.58	34.85	-25	9,327	-0.27%
2019/01/04	20	33.81	0	0.00	33.85	20	9,340	0.21%
2018/12/28	0	0.00	1	34.20	33.95	-1	9,772	-0.01%
2018/12/27	0	0.00	30	33.75	33.55	-30	9,866	-0.30%
2018/12/26	3	33.70	0	0.00	33.40	3	9,966	0.03%
2018/12/25	1	33.80	1	33.80	33.80	0	10,006	0.00%
2018/12/24	1	34.40	0	0.00	34.50	1	10,153	0.01%
2018/12/22	0	0.00	1	34.45	34.45	-1	10,234	-0.01%
2018/12/19	1	34.75	23	34.74	34.70	-22	10,973	-0.20%
2018/12/18	28	34.77	1	34.60	34.40	27	11,188	0.24%
2018/12/17	42	34.41	37	34.61	34.80	5	11,458	0.04%
2018/12/14	15	33.75	12	33.83	34.00	3	11,563	0.03%
2018/12/13	1	33.50	4	33.43	33.50	-3	11,738	-0.03%
2018/12/11	5	32.91	0	0.00	32.95	5	11,928	0.04%
2018/12/10	6	33.05	0	0.00	33.00	6	12,208	0.05%
2018/12/07	5	33.26	4	33.45	33.50	1	12,491	0.01%
2018/12/06	40	33.20	0	0.00	33.15	40	12,755	0.31%
2018/12/05	0	0.00	32	33.44	33.80	-32	13,258	-0.24%
2018/12/04	11	33.60	0	0.00	33.85	11	13,328	0.08%
2018/11/30	1	33.00	10	33.45	33.70	-9	12,980	-0.07%
2018/11/29	3	33.07	1	33.20	32.65	2	12,808	0.02%
2018/11/28	1	32.65	9	32.91	33.05	-8	12,834	-0.06%
2018/11/27	19	32.05	0	0.00	32.30	19	12,886	0.15%
2018/11/26	3	33.22	40	33.19	33.05	-37	12,862	-0.29%
2018/11/23	4	32.54	1	32.50	32.55	3	13,101	0.02%
2018/11/22	2	32.70	109	32.66	32.60	-107	13,267	-0.81%	大賣/鉅額交易
2018/11/21	16	32.96	0	0.00	33.00	16	13,322	0.12%
2018/11/20	28	33.44	14	33.33	33.25	14	13,395	0.10%
2018/11/19	14	33.61	14	33.71	33.65	0	13,400	0.00%
2018/11/16	42	33.74	1	33.80	33.95	41	13,464	0.30%
2018/11/15	25	33.35	0	0.00	33.40	25	13,415	0.19%
2018/11/14	28	33.66	2	34.20	33.50	26	13,387	0.19%
2018/11/13	6	33.33	2	33.48	33.70	4	13,394	0.03%
2018/11/12	22	33.66	0	0.00	33.70	22	13,584	0.16%
2018/11/09	18	33.01	0	0.00	33.05	18	13,652	0.13%
2018/11/08	1	33.55	0	0.00	33.60	1	13,827	0.01%
2018/11/07	1	33.50	5	33.36	33.70	-4	14,194	-0.03%
2018/11/06	40	32.61	0	0.00	32.40	40	14,257	0.28%
2018/11/05	37	32.91	6	32.53	32.45	31	14,236	0.22%
2018/11/02	8	34.13	7	34.31	34.10	1	14,161	0.01%
2018/11/01	11	33.27	11	33.30	33.30	0	14,199	0.00%
2018/10/31	21	32.33	4	32.39	32.75	17	14,010	0.12%
2018/10/30	43	31.13	15	31.48	31.70	28	13,873	0.20%
2018/10/29	15	31.21	12	30.88	30.75	3	13,814	0.02%
2018/10/26	1	31.95	6	32.15	32.10	-5	13,497	-0.04%
2018/10/25	22	32.96	1	33.30	33.50	21	13,365	0.16%
2018/10/24	6	33.33	3	33.23	33.55	3	13,288	0.02%
2018/10/23	9	35.08	4	34.05	34.00	5	13,176	0.04%
2018/10/22	14.1	36.24	14	36.56	36.35	0.1	12,958	0.00%
2018/10/19	1	36.30	2	36.58	36.25	-1	13,203	-0.01%
2018/10/18	8.2	37.30	0	0.00	37.40	8.2	13,155	0.06%
2018/10/17	6	38.00	1	37.90	37.55	5	13,315	0.04%
2018/10/15	6	38.10	6	38.25	38.10	0	13,344	0.00%
2018/10/12	10	38.55	10	38.20	39.00	0	13,399	0.00%
2018/10/11	11	38.28	18	38.14	38.15	-7	13,503	-0.05%
2018/10/09	6	40.04	3	40.00	39.55	3	13,264	0.02%
2018/10/08	0	0.00	2	39.58	39.30	-2	13,141	-0.02%
2018/10/05	0	0.00	45	39.50	40.15	-45	13,094	-0.34%
2018/10/04	3.2	39.72	0	0.00	39.70	3.2	12,987	0.02%
2018/10/03	20	40.60	2	40.73	40.50	18	12,898	0.14%
2018/10/02	12	40.20	0	0.00	40.15	12	13,007	0.09%
2018/10/01	34	41.41	3	41.35	41.40	31	12,975	0.24%
2018/09/28	35	40.95	39	41.23	41.50	-4	12,967	-0.03%
2018/09/27	5	40.10	27	40.18	40.55	-22	12,655	-0.17%
2018/09/26	4	39.40	9	39.55	39.60	-5	12,455	-0.04%
2018/09/25	13	40.19	6	40.17	40.00	7	12,385	0.06%
2018/09/21	2	40.45	5	40.21	41.25	-3	12,178	-0.02%
2018/09/20	9	39.05	11	39.28	39.45	-2	11,855	-0.02%
2018/09/19	2	38.55	11	38.19	38.65	-9	11,684	-0.08%
2018/09/18	10	36.70	4	37.00	37.00	6	11,452	0.05%
2018/09/17	10	37.07	0	0.00	36.40	10	11,425	0.09%
2018/09/14	2	37.80	0	0.00	37.80	2	11,333	0.02%
2018/09/13	0	0.00	1	36.65	37.00	-1	11,114	-0.01%
2018/09/12	5	35.92	0	0.00	36.10	5	10,921	0.05%
2018/09/11	3	36.02	1	36.15	36.10	2	10,759	0.02%
2018/09/10	2	38.60	7	38.61	38.40	-5	10,261	-0.05%
2018/09/07	8	40.00	2	39.95	39.90	6	10,150	0.06%
2018/09/06	3	39.92	9	39.96	39.90	-6	10,134	-0.06%
2018/09/04	4	41.43	3	41.55	41.10	1	10,051	0.01%
2018/09/03	4	41.28	9	41.17	40.80	-5	9,914	-0.05%
2018/08/31	0	0.00	13	42.36	41.85	-13	9,866	-0.13%
2018/08/30	38	42.56	17	42.49	41.95	21	9,720	0.22%
2018/08/29	2	45.48	9	44.99	45.40	-7	9,464	-0.07%
2018/08/28	8	44.82	5	45.40	44.85	3	9,363	0.03%
2018/08/27	6	45.30	9	45.22	45.50	-3	9,384	-0.03%
2018/08/24	11	44.63	2	44.55	44.80	9	9,310	0.10%
2018/08/23	2.6	44.38	2	44.95	44.50	0.6	9,581	0.01%
2018/08/22	2.4	44.65	10	44.90	44.80	-7.6	9,544	-0.08%
2018/08/21	0	0.00	1	44.20	44.85	-1	9,568	-0.01%
2018/08/20	6	44.33	7	44.42	44.35	-1	9,518	-0.01%
2018/08/17	13	43.98	10	44.22	44.25	3	9,440	0.03%
2018/08/16	3	42.88	6	42.96	42.80	-3	9,224	-0.03%
2018/08/15	15	43.48	11	42.99	43.50	4	9,180	0.04%
2018/08/14	11	43.62	2	43.15	44.10	9	9,033	0.10%
2018/08/13	1	41.80	2	42.00	42.10	-1	8,677	-0.01%
2018/08/09	1	42.20	1	41.60	41.55	0	8,761	0.00%
2018/08/08	3	42.20	5	42.05	42.15	-2	8,824	-0.02%
2018/08/06	0	0.00	2	40.75	41.00	-2	8,836	-0.02%
2018/08/03	2	40.60	3	41.45	40.80	-1	8,786	-0.01%
2018/08/02	3	40.70	4	41.80	41.00	-1	8,874	-0.01%
2018/08/01	5.8	41.42	5	41.60	41.40	0.8	8,858	0.01%
2018/07/31	1.2	40.65	4	41.00	40.80	-2.8	8,793	-0.03%
2018/07/30	5	41.46	13	41.41	41.50	-8	8,829	-0.09%
2018/07/27	8	40.74	4	41.05	40.60	4	8,790	0.05%
2018/07/26	23	41.37	24	41.00	41.75	-1	8,832	-0.01%
2018/07/25	11	39.76	4	39.70	39.55	7	8,732	0.08%
2018/07/24	2	38.85	29	38.87	39.70	-27	8,702	-0.31%
2018/07/23	4	37.93	3.1	37.90	38.00	1	8,617	0.01%
2018/07/20	27	37.26	2	38.00	38.00	25	8,755	0.29%
2018/07/19	1	37.50	2	37.70	37.75	-1	8,709	-0.01%
2018/07/18	0	0.00	9	36.01	36.80	-9	8,828	-0.10%
2018/07/13	0	0.00	4	35.95	36.00	-4	8,912	-0.04%
2018/07/12	2	35.90	0	0.00	35.70	2	8,836	0.02%
2018/07/11	5	35.59	0	0.00	35.55	5	8,821	0.06%
2018/07/10	4	36.01	1	36.00	36.10	3	8,773	0.03%
2018/07/09	0	0.00	6	35.05	35.25	-6	8,605	-0.07%
2018/07/06	0	0.00	19	34.24	34.20	-19	8,492	-0.22%
2018/07/05	6	33.93	0	0.00	33.70	6	8,400	0.07%
2018/07/04	0	0.00	11	34.56	34.65	-11	8,404	-0.13%
2018/07/03	0	0.00	11	34.46	34.50	-11	8,446	-0.13%
2018/07/02	1	34.00	14	33.90	34.00	-13	8,281	-0.16%
2018/06/28	4	32.75	0	0.00	33.00	4	8,046	0.05%
2018/06/27	8	33.25	0	0.00	33.30	8	7,930	0.10%
2018/06/26	0	0.00	7	33.29	33.20	-7	7,883	-0.09%
2018/06/25	9	32.82	1	32.95	32.75	8	7,756	0.10%
2018/06/22	0	0.00	1	33.80	33.70	-1	7,675	-0.01%
2018/06/19	9	32.73	0	0.00	32.65	9	7,326	0.12%
2018/06/15	0	33.40	0	0.00	33.45	0	7,222	0.00%
2018/06/13	0	0.00	1	33.85	33.65	-1	7,095	-0.01%
2018/06/12	10	33.45	0	0.00	33.60	10	7,165	0.14%
2018/06/11	2	33.65	0	0.00	33.65	2	7,095	0.03%
2018/06/08	2	33.70	0	0.00	33.85	2	7,124	0.03%
2018/06/07	8	33.91	7	34.08	34.30	1	7,163	0.01%
2018/06/06	6	33.87	1	34.10	34.10	5	7,263	0.07%
2018/06/05	11	34.09	2	34.30	34.30	9	7,277	0.12%
2018/06/04	2	34.50	16	34.37	34.65	-14	7,259	-0.19%
2018/06/01	3	33.00	4	33.06	33.25	-1	7,139	-0.01%
2018/05/31	2	32.50	4	33.15	33.05	-2	7,103	-0.03%
2018/05/30	2	32.35	3	32.72	32.80	-1	6,771	-0.01%
2018/05/29	9	32.84	0	0.00	32.85	9	6,702	0.13%
2018/05/28	1	33.20	0	33.30	33.50	1	6,679	0.01%
2018/05/25	3	33.40	0	0.00	33.55	3	6,710	0.04%
2018/05/24	3	33.55	1	33.70	33.85	2	6,729	0.03%
2018/05/23	3	33.85	12	33.73	33.65	-9	6,696	-0.13%
2018/05/22	1.3	34.45	0	0.00	34.30	1.3	6,622	0.02%
2018/05/21	4.7	35.33	1	35.10	35.25	3.7	6,581	0.06%
2018/05/18	10	35.00	23	34.56	35.05	-13	6,508	-0.20%
2018/05/17	13.2	34.14	3	34.07	34.10	10.2	6,387	0.16%
2018/05/16	11	33.70	3	34.00	33.75	8	6,223	0.13%
2018/05/15	5.8	33.40	0	0.00	33.75	5.8	6,089	0.09%
2018/05/14	2.1	33.61	7	33.26	33.95	-4.9	6,106	-0.08%
2018/05/11	15.9	32.94	4	33.26	33.00	11.9	6,018	0.20%
2018/05/10	3	32.95	7	33.09	33.00	-4	6,005	-0.07%
2018/05/09	0	32.30	3	32.52	32.40	-3	5,826	-0.05%
2018/05/08	2.1	32.30	5	32.23	32.40	-2.9	5,741	-0.05%
2018/05/07	2	31.55	0	0.00	31.50	2	5,623	0.04%
2018/05/04	4	31.25	1	31.50	31.65	3	5,489	0.05%
2018/05/03	8	31.64	3	31.10	31.00	5	5,440	0.09%
2018/05/02	8	31.93	13	32.15	32.05	-5	5,299	-0.09%
2018/04/30	2	32.15	0	0.00	31.75	2	5,080	0.04%
2018/04/27	1	31.85	2	31.75	31.75	-1	4,954	-0.02%
2018/04/26	2	31.40	3	31.73	31.30	-1	4,875	-0.02%
2018/04/25	13	30.95	12	30.78	30.70	1	4,731	0.02%
2018/04/24	16	31.32	4	31.59	30.90	12	4,645	0.26%
2018/04/23	1	30.95	3	31.00	30.95	-2	4,479	-0.04%
2018/04/20	0	0.00	7	30.51	30.40	-7	4,408	-0.16%
2018/04/19	0	0.00	19	29.70	30.15	-19	4,378	-0.43%
2018/04/16	1	29.10	0	0.00	29.25	1	4,612	0.02%
2018/04/12	10	29.10	6	29.19	29.10	4	4,922	0.08%
2018/04/11	0	0.00	14	29.39	29.40	-14	5,031	-0.28%
2018/04/10	11	29.20	1	29.25	29.45	10	5,115	0.20%
2018/04/09	2	29.15	8	29.37	29.45	-6	5,159	-0.12%
2018/04/02	3	28.47	1	28.50	28.70	2	5,156	0.04%
2018/03/31	10	28.53	5	28.55	28.55	5	5,254	0.10%
2018/03/30	1	28.25	0	0.00	28.35	1	5,255	0.02%
2018/03/29	1	28.30	0	0.00	28.10	1	5,283	0.02%
2018/03/27	1	28.70	1	28.80	28.65	0	5,333	0.00%
2018/03/26	1	28.45	0	0.00	28.55	1	5,352	0.02%
2018/03/23	5	28.73	0	0.00	28.80	5	5,385	0.09%
2018/03/22	2	29.20	12	29.31	29.30	-10	5,431	-0.18%
2018/03/16	2	29.25	0	0.00	29.10	2	5,608	0.04%
2018/03/15	0	0.00	1	29.60	29.45	-1	5,488	-0.02%
2018/03/13	12	29.49	3	29.42	29.45	9	5,497	0.16%
2018/03/12	2	29.08	16	29.27	29.60	-14	5,416	-0.26%
2018/03/09	0	0.00	5	28.10	28.15	-5	5,561	-0.09%
2018/03/08	1	27.45	3	27.45	27.45	-2	5,519	-0.04%
2018/03/07	3	27.57	0	0.00	27.55	3	5,444	0.06%
2018/03/06	0	0.00	2	28.20	27.90	-2	5,455	-0.04%
2018/02/27	4	28.13	0	0.00	28.40	4	5,431	0.07%
2018/02/26	2	28.35	4	28.36	28.35	-2	5,345	-0.04%
2018/02/23	2	28.25	8	28.33	28.40	-6	5,287	-0.11%
2018/02/22	4	28.19	1	28.05	28.25	3	5,288	0.06%
2018/02/21	9	28.22	7	28.21	28.35	2	5,291	0.04%
2018/02/12	4	27.30	70	27.18	27.25	-66	5,259	-1.25%
2018/02/07	12	28.02	6	27.90	27.40	6	5,167	0.12%
2018/02/06	7	27.52	21	27.59	27.20	-14	5,066	-0.28%
2018/02/05	0	0.00	10	29.30	29.10	-10	4,885	-0.20%
2018/02/02	10	29.57	0	0.00	29.50	10	4,830	0.21%
2018/01/31	4	29.79	0	0.00	30.05	4	4,782	0.08%
2018/01/30	1	30.00	1	30.25	29.75	0	4,706	0.00%
2018/01/26	15	30.15	3	30.45	30.30	12	4,648	0.26%
2018/01/25	1	30.00	0	0.00	30.20	1	4,599	0.02%
2018/01/23	2	29.90	7	30.22	30.20	-5	4,546	-0.11%
2018/01/22	4	29.83	0	0.00	30.25	4	4,503	0.09%
2018/01/19	1	30.45	0	0.00	30.50	1	4,432	0.02%
2018/01/18	2	30.90	0	0.00	30.75	2	4,385	0.05%
2018/01/17	0	0.00	11	30.65	30.90	-11	4,345	-0.25%
2018/01/16	3	30.55	1	30.30	30.45	2	4,225	0.05%
2018/01/15	0	0.00	13	30.30	30.40	-13	4,140	-0.31%
2018/01/12	1	29.90	7	30.14	30.00	-6	4,067	-0.15%
2018/01/11	7	29.56	4	29.44	29.40	3	3,921	0.08%
2018/01/10	2	30.50	1	30.30	30.50	1	3,737	0.03%
2018/01/09	2	30.50	10	30.48	30.40	-8	3,655	-0.22%
2018/01/08	2	30.15	11	30.15	30.30	-9	3,520	-0.26%
2018/01/05	27	28.86	10	29.01	29.35	17	3,339	0.51%
2018/01/04	20	28.50	3	28.58	28.60	17	3,220	0.53%
2018/01/03	25	28.21	4	28.35	28.40	21	3,145	0.67%
2018/01/02	5	28.29	2	28.40	28.20	3	3,041	0.10%