亞泥 (1102)-凱基-竹科券商分點個股進出

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
42.50
漲跌
▲0.05
漲幅
+0.12%
成交量
2,733張
產業
上市水泥類股▼0.10%
1227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－凱基-竹科券商分點個股進出

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

凱基-竹科券商分點個股進出
凱基-竹科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
2024/04/25	2	42.45	0.1	42.41	42.50	1.9	3,953	0.05%
2024/04/24	2	42.60	0.5	42.50	42.45	1.5	3,984	0.04%
2024/04/23	0	0.00	11	42.83	42.90	-11	4,026	-0.27%
2024/04/22	0	0.00	2	42.43	42.70	-2	4,025	-0.05%
2024/04/19	12.1	41.85	1.2	41.86	42.00	10.9	3,948	0.28%
2024/04/18	0	0.00	3	41.90	42.15	-3	3,849	-0.08%
2024/04/16	1	41.60	0	0.00	41.40	1	3,746	0.03%
2024/04/15	2	42.00	1	41.95	42.05	1	3,683	0.03%
2024/04/12	4.4	41.70	2	41.95	41.80	2.4	3,647	0.06%
2024/04/11	2	42.05	1.2	41.78	42.05	0.8	3,591	0.02%
2024/04/10	0	0.00	6	42.42	42.50	-6	3,572	-0.17%
2024/04/09	1	41.70	2.6	41.93	42.00	-1.6	3,578	-0.04%
2024/04/08	12	41.51	17.5	41.69	41.75	-5.5	3,611	-0.15%
2024/04/03	6	41.76	2	41.80	41.15	4	3,582	0.11%
2024/04/02	1	41.05	0	0.00	41.10	1	3,547	0.03%
2024/03/29	0	0.00	1	41.20	41.30	-1	3,616	-0.03%
2024/03/28	1	41.05	0	0.00	40.95	1	3,643	0.03%
2024/03/27	1	41.20	0	0.00	41.20	1	3,834	0.03%
2024/03/26	0.4	41.45	3	41.52	41.60	-2.6	4,133	-0.06%
2024/03/22	7	41.21	1	41.60	41.25	6	4,778	0.13%
2024/03/20	6	40.88	0	0.00	40.70	6	5,232	0.11%
2024/03/19	5.1	40.75	3	41.10	40.55	2.1	5,272	0.04%
2024/03/18	4	41.27	4.3	41.35	41.10	-0.3	5,280	-0.01%
2024/03/15	0	0.00	2	41.18	41.10	-2	5,298	-0.04%
2024/03/14	0	0.00	6.3	40.99	41.15	-6.3	5,220	-0.12%
2024/03/13	1	40.30	0	0.00	40.35	1	5,166	0.02%
2024/03/12	0	0.00	2	40.45	40.60	-2	5,123	-0.04%
2024/03/08	13	40.34	5	40.43	40.40	8	5,175	0.15%
2024/03/07	7	39.98	3	40.25	40.35	4	5,207	0.08%
2024/03/06	7	40.24	1	40.45	40.00	6	5,185	0.12%
2024/03/04	3	40.00	0	0.00	40.05	3	5,249	0.06%
2024/03/01	1	40.00	2	40.20	40.15	-1	5,295	-0.02%
2024/02/29	1	40.25	2	40.30	40.45	-1	5,327	-0.02%
2024/02/27	1	40.00	1	39.95	40.10	0	5,286	0.00%
2024/02/23	0	40.30	3	40.28	40.20	-3	5,314	-0.06%
2024/02/22	2	40.20	0	0.00	40.40	2	5,391	0.04%
2024/02/20	0.4	40.20	1	40.15	40.20	-0.6	5,500	-0.01%
2024/02/19	0	0.00	3	39.98	40.15	-3	5,608	-0.05%
2024/02/15	14	39.26	2	39.35	39.20	12	5,825	0.21%
2024/02/05	12.1	39.49	0	0.00	39.45	12.1	5,791	0.21%
2024/02/01	0	0.00	1	39.95	40.05	-1	5,808	-0.02%
2024/01/31	7	39.69	1	39.95	39.75	6	5,811	0.10%
2024/01/30	2.1	39.75	0	0.00	39.80	2.1	5,813	0.04%
2024/01/29	2	39.95	0	0.00	39.95	2	5,827	0.03%
2024/01/25	3	39.83	2	40.00	40.00	1	5,901	0.02%
2024/01/24	9.1	39.84	1	39.90	39.90	8.1	5,916	0.14%
2024/01/23	0	0.00	1	39.65	39.75	-1	5,964	-0.02%
2024/01/22	6	39.54	2	39.45	39.55	4	6,017	0.07%
2024/01/19	2	39.33	0	0.00	39.40	2	6,031	0.03%
2024/01/18	1	39.40	1	39.45	39.30	0	6,045	0.00%
2024/01/17	7.2	39.55	0	0.00	39.35	7.2	6,033	0.12%
2024/01/16	5.1	40.01	0	0.00	39.95	5.1	5,978	0.09%
2024/01/15	1	40.65	10	40.73	40.65	-9	5,898	-0.15%
2024/01/12	0.4	40.65	0	0.00	40.65	0.4	5,944	0.01%
2024/01/11	0	40.65	0	0.00	40.80	0	6,041	0.00%
2024/01/10	0	40.85	9.1	40.85	40.70	-9	6,318	-0.14%
2024/01/09	1	41.00	0	0.00	41.00	1	6,348	0.02%
2024/01/08	0	0.00	1	41.45	41.30	-1	6,400	-0.02%
2024/01/05	0	0.00	1	41.35	41.10	-1	6,437	-0.02%
2024/01/04	0	0.00	1	41.00	41.15	-1	6,511	-0.02%
2024/01/03	2	40.80	0	0.00	40.65	2	6,606	0.03%
2024/01/02	1.6	41.16	0	0.00	41.15	1.6	6,547	0.02%
2023/12/29	0	0.00	3	41.35	41.45	-3	6,492	-0.05%
2023/12/28	1	41.10	1	41.20	41.25	0	6,531	0.00%
2023/12/27	3	41.12	1	41.40	41.10	2	6,539	0.03%
2023/12/26	1	40.80	2	41.00	41.10	-1	6,546	-0.02%
2023/12/25	3	40.30	1.2	40.58	40.75	1.8	6,540	0.03%
2023/12/22	1.1	40.38	1	40.60	40.25	0.1	6,520	0.00%
2023/12/21	5	40.47	0	0.00	40.30	5	6,334	0.08%
2023/12/20	2.1	40.82	1	41.25	40.75	1.1	6,024	0.02%
2023/12/19	5	41.35	0	0.00	40.80	5	5,703	0.09%
2023/12/18	3.7	42.09	2	42.43	42.00	1.7	5,384	0.03%
2023/12/15	2	42.38	2	42.45	42.25	0	5,127	0.00%
2023/12/14	1	42.20	5	42.46	42.30	-4	4,873	-0.08%
2023/12/13	1	42.05	1	42.30	42.25	0	4,772	0.00%
2023/12/12	0	0.00	12	42.16	42.15	-12	4,768	-0.25%
2023/12/11	0	0.00	7	41.89	41.85	-7	4,741	-0.15%
2023/12/08	2	41.60	2	41.95	41.80	0	4,730	0.00%
2023/12/07	1	41.60	1	41.80	41.60	0	4,710	0.00%
2023/12/06	0	0.00	1	41.95	41.70	-1	4,730	-0.02%
2023/12/05	2	41.55	0	0.00	41.60	2	4,736	0.04%
2023/12/04	2.2	41.64	3	41.93	41.75	-0.8	4,711	-0.02%
2023/12/01	1	41.65	2	41.70	41.55	-1	4,689	-0.02%
2023/11/29	2	42.03	2	42.28	42.00	0	4,558	0.00%
2023/11/28	1	42.20	5	42.13	42.10	-4	4,567	-0.09%
2023/11/27	0	0.00	2	41.98	41.80	-2	4,574	-0.04%
2023/11/24	0	0.00	1	41.70	41.60	-1	4,589	-0.02%
2023/11/22	0	0.00	1	41.75	41.60	-1	4,626	-0.02%
2023/11/21	0	0.00	14	41.56	41.70	-14	4,655	-0.30%
2023/11/17	0	0.00	2	41.65	41.45	-2	4,557	-0.04%
2023/11/16	1	41.45	5	41.31	41.50	-4	4,510	-0.09%
2023/11/15	0	0.00	17	40.82	41.05	-17	4,431	-0.38%
2023/11/14	2	40.10	1	40.30	40.10	1	4,281	0.02%
2023/11/08	0.1	40.40	1	40.50	40.35	-0.9	4,423	-0.02%
2023/11/07	1	40.30	0	0.00	40.40	1	4,445	0.02%
2023/11/06	0	0.00	3	40.35	40.40	-3	4,451	-0.07%
2023/10/31	1	40.05	0	0.00	40.00	1	4,651	0.02%
2023/10/27	0	0.00	1	39.40	39.40	-1	4,669	-0.02%
2023/10/26	2.1	38.92	0	0.00	39.10	2.1	4,743	0.04%
2023/10/25	1	39.00	4	39.36	38.95	-3	4,777	-0.06%
2023/10/23	3.1	38.90	0	0.00	38.85	3.1	5,022	0.06%
2023/10/20	8.1	38.81	1	38.90	38.95	7.1	5,244	0.13%
2023/10/19	1	39.25	1	39.15	39.15	0	5,489	0.00%
2023/10/18	4.3	39.22	0	0.00	39.05	4.3	5,756	0.08%
2023/10/17	1.1	40.55	19	40.71	40.60	-18	5,999	-0.30%
2023/10/16	0	0.00	3	40.57	40.70	-3	6,404	-0.05%
2023/10/13	6	40.55	1	40.60	40.60	5	6,512	0.08%
2023/10/12	0	40.20	2	40.50	40.55	-2	6,549	-0.03%
2023/10/11	0	0.00	5	40.03	40.35	-5	6,565	-0.08%
2023/10/06	0	0.00	4	39.79	39.90	-4	6,532	-0.06%
2023/10/04	4.1	39.08	1	39.15	39.10	3.1	6,544	0.05%
2023/10/03	1.1	39.36	0	0.00	39.40	1.1	6,524	0.02%
2023/10/02	2.5	39.49	0	0.00	39.50	2.5	6,557	0.04%
2023/09/27	0.1	39.70	0	0.00	39.80	0.1	6,593	0.00%
2023/09/26	0	39.70	1	39.70	39.75	-1	6,601	-0.02%
2023/09/22	3.2	39.70	0	0.00	39.65	3.2	6,620	0.05%
2023/09/21	7.1	39.84	0	0.00	39.65	7.1	6,649	0.11%
2023/09/20	2	40.10	1	40.30	40.05	1	6,625	0.02%
2023/09/19	0	0.00	12	40.35	40.30	-12	6,627	-0.18%
2023/09/15	0	0.00	1	40.45	40.45	-1	6,752	-0.01%
2023/09/14	1	40.00	1	40.20	40.25	0	6,734	0.00%
2023/09/11	0	0.00	1	39.75	39.75	-1	6,865	-0.01%
2023/09/08	1.2	39.44	0	0.00	39.55	1.2	6,889	0.02%
2023/09/07	2.4	39.64	2	39.95	39.60	0.4	6,918	0.01%
2023/09/06	2.1	40.00	0	0.00	39.95	2.1	6,878	0.03%
2023/09/05	0	0.00	1	40.45	40.35	-1	6,830	-0.01%
2023/09/01	0	0.00	2	40.20	40.30	-2	6,924	-0.03%
2023/08/29	0	0.00	0.5	40.10	40.10	-0.5	6,852	-0.01%
2023/08/28	2	39.95	2	39.95	40.00	0	6,858	0.00%
2023/08/25	2	39.60	0	0.00	39.60	2	6,877	0.03%
2023/08/23	0.1	39.50	0	0.00	39.80	0.1	6,882	0.00%
2023/08/22	1.2	39.43	0	0.00	39.50	1.2	6,913	0.02%
2023/08/21	0	0.00	4	39.45	39.70	-4	6,952	-0.06%
2023/08/18	1.2	38.94	0	0.00	39.10	1.2	6,956	0.02%
2023/08/17	1.1	38.88	1.1	39.30	39.30	0.1	6,973	0.00%
2023/08/16	3.4	39.32	0	0.00	39.25	3.4	6,944	0.05%
2023/08/15	3.1	39.90	1	39.90	39.80	2.1	6,924	0.03%
2023/08/14	0	0.00	2	40.23	40.45	-2	6,912	-0.03%
2023/08/11	0.1	40.04	0	0.00	40.00	0.1	6,903	0.00%
2023/08/10	1	39.85	0	0.00	40.00	1	6,895	0.01%
2023/08/09	12	40.28	0	0.00	40.20	12	6,878	0.17%
2023/08/08	1	40.15	0.1	40.30	40.30	0.9	6,845	0.01%
2023/08/07	6	40.31	0	0.00	40.55	6	6,803	0.09%
2023/08/04	0.1	40.50	5	40.39	40.55	-4.9	6,777	-0.07%
2023/08/02	8.1	39.79	1	39.80	39.75	7.1	6,645	0.11%
2023/08/01	3.4	40.02	0	0.00	40.00	3.4	6,630	0.05%
2023/07/31	4	40.03	1	40.25	40.30	3	6,594	0.05%
2023/07/28	0.4	40.19	0	0.00	40.10	0.4	6,533	0.01%
2023/07/27	2.5	39.92	1	40.25	40.00	1.5	6,457	0.02%
2023/07/26	6	40.55	5	39.78	40.10	1	6,364	0.02%
2023/07/25	8	38.79	2	39.18	39.00	6	6,194	0.10%
2023/07/24	32.2	38.50	0	0.00	38.20	32.2	5,957	0.54%
2023/07/21	39.7	39.97	0	0.00	39.15	39.7	5,687	0.70%
2023/07/20	25.1	40.67	0	0.00	40.50	25.1	5,406	0.46%
2023/07/19	2	43.58	30	44.00	44.80	-28	4,905	-0.57%
2023/07/18	0	0.00	35	44.04	43.80	-35	4,506	-0.78%
2023/07/17	3	43.90	0	0.00	43.90	3	4,362	0.07%
2023/07/14	49	43.80	0	0.00	43.90	49	4,331	1.13%
2023/07/13	3	43.80	0	0.00	43.80	3	4,278	0.07%
2023/07/11	0	43.90	0	0.00	43.90	0	4,244	0.00%
2023/07/10	1.3	43.95	0	0.00	43.85	1.3	4,253	0.03%
2023/07/07	0.1	43.82	4	43.58	43.95	-3.9	4,262	-0.09%
2023/07/06	3.1	44.10	0	0.00	44.10	3.1	4,269	0.07%
2023/07/04	0	0.00	1	44.55	44.60	-1	4,168	-0.02%
2023/07/03	0.5	44.65	0	0.00	44.60	0.5	4,158	0.01%
2023/06/30	0	0.00	2	44.55	44.40	-2	4,174	-0.05%
2023/06/27	1	44.40	1	44.50	44.30	0	4,159	0.00%
2023/06/26	0	0.00	5	44.55	44.60	-5	4,172	-0.12%
2023/06/21	1	43.95	0	0.00	44.20	1	4,105	0.02%
2023/06/20	5	44.00	2	44.15	44.10	3	4,077	0.07%
2023/06/19	0	0.00	1	44.05	44.05	-1	4,050	-0.02%
2023/06/16	0.1	44.01	1	44.20	43.95	-0.9	4,021	-0.02%
2023/06/15	1	43.90	0	0.00	43.90	1	3,933	0.03%
2023/06/14	4.1	43.96	0	0.00	44.00	4.1	4,073	0.10%
2023/06/13	6.1	44.09	1	44.10	44.00	5.1	4,061	0.12%
2023/06/12	5.1	44.36	0	0.00	44.35	5.1	4,045	0.13%
2023/06/08	0	0.00	3	44.70	44.65	-3	4,129	-0.07%
2023/06/07	1	44.30	0	0.00	44.40	1	4,153	0.02%
2023/06/06	0.3	44.35	1	44.60	44.60	-0.8	4,132	-0.02%
2023/06/05	1	44.50	2	44.55	44.55	-1	4,293	-0.02%
2023/06/02	1	44.35	0	0.00	44.25	1	4,296	0.02%
2023/06/01	0.3	44.10	1	44.20	44.05	-0.7	4,302	-0.02%
2023/05/30	0	0.00	14	44.23	44.05	-14	4,255	-0.33%
2023/05/29	1	43.80	2	43.90	43.85	-1	4,269	-0.02%
2023/05/26	1.2	43.78	1	43.95	43.90	0.2	4,300	0.00%
2023/05/25	0.1	44.10	0	0.00	44.00	0.1	4,313	0.00%
2023/05/24	1.1	44.49	0	0.00	44.35	1.1	4,282	0.02%
2023/05/22	0	0.00	4	44.58	44.50	-4	4,325	-0.09%
2023/05/19	0	0.00	2	44.25	44.50	-2	4,313	-0.05%
2023/05/18	1	44.25	1	44.30	44.30	0	4,283	0.00%
2023/05/17	0.6	44.50	1	44.45	44.35	-0.4	4,286	-0.01%
2023/05/16	1	44.00	1	44.25	44.35	0	4,253	0.00%
2023/05/12	1.1	43.87	1	43.70	43.95	0.1	4,311	0.00%
2023/05/11	1.1	43.87	1	43.70	43.85	0.1	4,290	0.00%
2023/05/10	2.1	44.02	0	0.00	44.15	2.1	4,282	0.05%
2023/05/09	0.1	44.25	0	0.00	44.45	0.1	4,258	0.00%
2023/05/08	2	44.27	1	44.35	44.50	1	4,277	0.02%
2023/05/04	0	0.00	12	44.30	44.35	-12	4,275	-0.28%
2023/05/02	0.3	44.20	10	44.19	44.25	-9.7	4,341	-0.22%
2023/04/28	0.6	43.90	0	0.00	43.95	0.6	4,451	0.01%
2023/04/25	1	44.30	9	44.27	43.95	-8	4,484	-0.18%
2023/04/21	0	43.50	0	0.00	43.80	0	4,388	0.00%
2023/04/20	2	43.60	1	43.60	43.50	1	4,401	0.02%
2023/04/19	0	0.00	0	43.80	43.30	0	4,465	0.00%
2023/04/14	11	43.74	0	0.00	43.65	11	4,455	0.25%
2023/04/13	0.1	44.00	0	0.00	43.70	0.1	4,450	0.00%
2023/04/12	0.1	44.02	1	44.15	43.90	-0.9	4,438	-0.02%
2023/04/11	0	0.00	1	43.90	44.10	-1	4,439	-0.02%
2023/04/07	0	0.00	2.3	43.26	43.25	-2.3	4,406	-0.05%
2023/04/06	2.3	43.41	0	0.00	43.40	2.3	4,417	0.05%
2023/03/31	0	0.00	2	43.33	43.30	-2	4,467	-0.04%
2023/03/30	0.2	43.17	0	0.00	43.20	0.2	4,966	0.00%
2023/03/29	4	43.25	1	43.30	43.30	3	5,471	0.05%
2023/03/28	0	0.00	1	43.10	43.10	-1	5,913	-0.02%
2023/03/24	1	43.10	1.3	43.01	43.00	-0.3	6,945	0.00%
2023/03/23	0.1	43.00	1	43.00	43.00	-1	7,009	-0.01%
2023/03/22	1	42.95	0	0.00	42.90	1	7,065	0.01%
2023/03/21	1	42.70	1	42.95	42.70	0	7,117	0.00%
2023/03/20	3	42.60	0	0.00	42.70	3	7,146	0.04%
2023/03/17	9.1	42.82	1	43.20	42.65	8.1	7,223	0.11%
2023/03/15	0	0.00	1.6	42.97	42.95	-1.6	7,080	-0.02%
2023/03/14	1.1	42.50	0	0.00	42.60	1.1	7,079	0.01%
2023/03/10	6.1	42.78	3	42.80	42.85	3.1	7,074	0.04%
2023/03/09	4	43.25	0	0.00	43.25	4	7,136	0.06%
2023/03/08	24.4	43.12	10	43.10	43.25	14.4	7,175	0.20%
2023/03/07	30	44.40	0	0.00	44.55	30	7,054	0.43%
2023/03/06	0.3	44.60	1	44.60	44.50	-0.7	7,091	-0.01%
2023/03/03	1	44.35	0	0.00	44.35	1	7,085	0.01%
2023/03/02	4.1	43.94	7	43.98	44.20	-3	7,104	-0.04%
2023/03/01	1	44.25	0	0.00	44.10	1	7,089	0.01%
2023/02/24	0	0.00	0	44.50	44.75	0	7,063	0.00%
2023/02/23	0	0.00	5	44.58	44.50	-5	7,026	-0.07%
2023/02/22	4	43.88	0	0.00	44.00	4	7,021	0.06%
2023/02/21	1.3	44.04	0	0.00	44.00	1.3	7,077	0.02%
2023/02/20	0	0.00	0.4	43.75	43.75	-0.4	7,107	-0.01%
2023/02/17	0	0.00	1	42.65	42.85	-1	7,081	-0.01%
2023/02/16	0	0.00	2	42.38	42.55	-2	7,193	-0.03%
2023/02/15	1	42.10	0	0.00	42.15	1	7,233	0.01%
2023/02/14	4	42.23	0	0.00	42.25	4	7,201	0.06%
2023/02/13	0.1	42.05	0	0.00	42.10	0.1	7,215	0.00%
2023/02/10	1	42.10	0	0.00	42.20	1	7,206	0.01%
2023/02/09	1	42.25	1	42.50	42.25	0	7,184	0.00%
2023/02/08	2	42.25	12	42.40	42.30	-10	7,230	-0.14%
2023/02/06	1.5	42.07	0	0.00	42.00	1.5	7,251	0.02%
2023/02/02	2.2	42.43	0	0.00	42.45	2.2	7,240	0.03%
2023/02/01	0	0.00	1	42.70	42.65	-1	7,219	-0.01%
2023/01/31	2.1	42.43	0	0.00	42.15	2.1	7,253	0.03%
2023/01/30	0.4	42.95	0	0.00	42.95	0.4	7,195	0.00%
2023/01/17	0	0.00	3	42.60	42.65	-3	7,103	-0.04%
2023/01/16	6	42.51	1.1	42.50	42.60	4.9	7,080	0.07%
2023/01/13	0	0.00	6	42.13	42.15	-6	7,047	-0.09%
2023/01/12	0	0.00	2	41.98	41.95	-2	7,200	-0.03%
2023/01/11	0	0.00	1	41.90	41.75	-1	7,280	-0.01%
2023/01/10	1	41.55	1	41.85	41.80	0	7,438	0.00%
2023/01/09	0	0.00	1	41.65	41.80	-1	7,539	-0.01%
2023/01/06	0	0.00	2	41.28	41.35	-2	7,519	-0.03%
2023/01/05	0	41.00	0	0.00	41.10	0	7,569	0.00%
2023/01/03	3	40.65	1	40.80	40.60	2	7,644	0.03%
2022/12/30	0	0.00	1	41.05	41.00	-1	7,646	-0.01%
2022/12/29	2.1	40.51	0	0.00	40.80	2.1	7,691	0.03%
2022/12/28	1.5	41.11	0	0.00	41.15	1.5	7,725	0.02%
2022/12/27	0.1	41.50	0	0.00	41.55	0.1	7,778	0.00%
2022/12/26	0	0.00	0.7	41.50	41.50	-0.7	7,815	-0.01%
2022/12/23	0.1	41.15	1	40.90	41.55	-0.9	7,932	-0.01%
2022/12/22	0.2	41.20	2.7	41.09	41.45	-2.5	8,088	-0.03%
2022/12/21	3.5	40.55	0	0.00	40.55	3.5	7,736	0.05%
2022/12/20	1	41.00	0	0.00	40.90	1	7,354	0.01%
2022/12/19	0.2	41.10	0	41.15	41.30	0.2	7,031	0.00%
2022/12/16	6	40.58	2	41.43	41.90	4	6,678	0.06%
2022/12/15	4.1	40.92	0	0.00	40.95	4.1	6,245	0.07%
2022/12/14	1	41.00	1	41.40	41.20	0	6,339	0.00%
2022/12/13	5	41.11	1	41.40	41.15	4	6,429	0.06%
2022/12/12	2	41.08	0	0.00	41.25	2	6,475	0.03%
2022/12/09	3	41.25	1	41.40	41.35	2	6,702	0.03%
2022/12/08	1	40.85	1	41.00	41.00	0	6,767	0.00%
2022/12/07	2	41.00	0	0.00	40.90	2	6,842	0.03%
2022/12/06	3	41.15	0	0.00	41.25	3	6,911	0.04%
2022/12/01	2.5	40.92	0	0.00	40.80	2.5	6,996	0.04%
2022/11/30	3.1	41.01	0	0.00	41.30	3.1	7,043	0.04%
2022/11/29	6	41.03	0	0.00	41.05	6	7,117	0.08%
2022/11/28	2.1	40.46	0	0.00	40.45	2.1	7,129	0.03%
2022/11/25	1	40.80	0	0.00	40.95	1	7,193	0.01%
2022/11/22	0	40.87	0	0.00	40.95	0	7,309	0.00%
2022/11/21	1	41.00	1	41.25	41.05	0	7,316	0.00%
2022/11/18	3	40.98	7	41.09	41.25	-4	7,332	-0.05%
2022/11/16	0	0.00	1	40.95	40.50	-1	7,276	-0.01%
2022/11/15	7	40.07	6	40.17	40.75	1	7,234	0.01%
2022/11/14	5.1	40.45	8	40.17	40.60	-2.9	7,216	-0.04%
2022/11/11	1	38.95	1	39.30	39.05	0	7,144	0.00%
2022/11/10	10	38.45	0	0.00	38.55	10	7,136	0.14%
2022/11/09	5	38.20	1	38.45	38.50	4	7,194	0.06%
2022/11/08	1	38.00	0	0.00	37.95	1	7,211	0.01%
2022/11/07	0	37.85	1	37.70	37.60	-1	7,222	-0.01%
2022/11/04	3	36.93	0	0.00	37.45	3	7,319	0.04%
2022/11/03	0.1	36.92	0	0.00	37.30	0.1	7,296	0.00%
2022/11/02	3.2	37.44	2	37.73	37.50	1.2	7,279	0.02%
2022/11/01	0	37.00	0	0.00	37.55	0	7,264	0.00%
2022/10/31	1	37.10	0	0.00	37.30	1	7,299	0.01%
2022/10/27	8	37.50	0	0.00	37.25	8	7,398	0.11%
2022/10/26	1	37.45	2	37.60	37.35	-1	7,423	-0.01%
2022/10/25	1	37.15	0	0.00	37.15	1	7,472	0.01%
2022/10/24	2.2	37.50	1	38.00	37.40	1.2	7,595	0.02%
2022/10/21	0	0.00	0.2	37.11	37.50	-0.2	7,832	0.00%
2022/10/20	5	37.00	1	37.10	37.10	4	8,030	0.05%
2022/10/19	3	37.85	2	38.08	37.95	1	7,982	0.01%
2022/10/18	3	37.73	1	38.75	37.70	2	8,056	0.02%
2022/10/17	0	38.15	2	37.95	38.00	-2	8,044	-0.02%
2022/10/14	2	38.60	0	0.00	38.45	2	8,050	0.02%
2022/10/13	5.3	38.98	0	0.00	38.70	5.3	8,129	0.07%
2022/10/11	2.1	39.78	0	0.00	39.70	2.1	8,320	0.03%
2022/10/07	0	0.00	6	39.95	40.00	-6	8,353	-0.07%
2022/10/06	5	40.25	1	40.05	40.15	4	8,382	0.05%
2022/10/05	6	39.93	1	40.00	39.80	5	8,404	0.06%
2022/10/04	0.1	39.70	0	0.00	39.40	0.1	8,375	0.00%
2022/10/03	0	0.00	1	39.05	39.00	-1	8,310	-0.01%
2022/09/30	4	39.51	3	39.77	39.40	1	8,299	0.01%
2022/09/29	1.6	39.97	0	0.00	40.05	1.6	8,225	0.02%
2022/09/28	6.1	40.29	0	0.00	39.90	6.1	8,058	0.08%
2022/09/26	4.5	41.29	6	41.45	40.95	-1.5	7,925	-0.02%
2022/09/23	7	42.62	0	0.00	42.35	7	7,903	0.09%
2022/09/22	12.2	42.62	14	42.90	43.85	-1.8	7,862	-0.02%
2022/09/21	4.2	43.59	1	44.00	43.85	3.2	7,700	0.04%
2022/09/20	1.1	44.14	9	44.10	43.95	-7.9	7,532	-0.11%
2022/09/19	0.1	44.20	12	44.37	44.10	-11.9	7,403	-0.16%
2022/09/16	2	44.25	1	44.65	44.20	1	7,316	0.01%
2022/09/15	0	0.00	5	44.75	44.85	-5	7,214	-0.07%
2022/09/14	0	0.00	2	44.50	44.30	-2	7,263	-0.03%
2022/09/13	0	0.00	9	44.36	44.45	-9	7,393	-0.12%
2022/09/12	0	0.00	5	43.94	44.10	-5	7,532	-0.07%
2022/09/08	0	0.00	8	43.96	44.05	-8	7,817	-0.10%
2022/09/07	1	43.00	14	43.60	43.75	-13	7,844	-0.17%
2022/09/06	1	43.30	14	43.17	43.45	-13	7,791	-0.17%
2022/09/05	4	42.79	13	43.03	42.65	-9	7,654	-0.12%
2022/09/02	2	42.18	0	0.00	42.30	2	7,556	0.03%
2022/09/01	10.1	42.43	0	0.00	42.35	10.1	7,540	0.13%
2022/08/31	0	0.00	12	42.90	43.25	-12	7,448	-0.16%
2022/08/30	5	42.38	0	0.00	42.45	5	7,379	0.07%
2022/08/29	6	42.14	0	0.00	42.45	6	7,381	0.08%
2022/08/26	50	42.50	2	42.65	42.80	48	7,366	0.65%
2022/08/25	1	42.65	3	42.55	42.65	-2	7,355	-0.03%
2022/08/24	1.3	42.14	1	42.50	42.50	0.3	7,319	0.00%
2022/08/22	1	42.10	3	42.52	42.75	-2	7,368	-0.03%
2022/08/19	2	42.40	0	0.00	42.60	2	7,376	0.03%
2022/08/15	2	41.95	4	41.99	42.25	-2	7,270	-0.03%
2022/08/12	0.1	42.05	0	0.00	41.95	0.1	7,241	0.00%
2022/08/11	0.1	41.25	9	41.50	42.25	-8.9	7,283	-0.12%
2022/08/10	5	40.90	0	0.00	41.00	5	7,214	0.07%
2022/08/09	0	0.00	3	41.17	41.25	-3	7,231	-0.04%
2022/08/08	0	41.00	6	40.86	40.90	-6	7,270	-0.08%
2022/08/05	0	0.00	2	41.15	40.95	-2	7,311	-0.03%
2022/08/04	1	41.15	4	41.18	40.70	-3	7,332	-0.04%
2022/08/03	1	41.10	1	41.45	41.45	0	7,299	0.00%
2022/08/02	2	41.00	0	0.00	41.40	2	7,281	0.03%
2022/07/29	1	41.00	1	41.00	41.45	0	7,210	0.00%
2022/07/28	12.6	40.49	31	40.54	40.50	-18.4	7,044	-0.26%
2022/07/27	1	44.50	0	0.00	44.45	1	6,806	0.01%
2022/07/26	2	44.55	14	44.69	44.65	-12	6,605	-0.18%
2022/07/25	0	44.65	354	44.87	44.90	-354	6,528	-5.42%	大賣/鉅額交易
2022/07/22	0	44.60	0	0.00	44.85	0	6,469	0.00%
2022/07/21	3	44.20	1	44.50	44.50	2	6,390	0.03%
2022/07/20	5	44.21	1	44.40	44.05	4	6,250	0.06%
2022/07/19	3	44.13	4	44.29	44.10	-1	6,176	-0.02%
2022/07/18	0	0.00	2	43.45	43.95	-2	6,026	-0.03%
2022/07/15	6.1	43.44	0	0.00	43.00	6.1	5,991	0.10%
2022/07/14	1	43.80	13	44.32	44.15	-12	5,924	-0.20%
2022/07/13	2	44.05	32	44.10	44.20	-30	5,897	-0.51%
2022/07/12	0	43.80	0	0.00	43.70	0	5,875	0.00%
2022/07/11	0	0.00	1	43.95	44.05	-1	5,858	-0.02%
2022/07/08	2	43.65	5	43.80	43.85	-3	5,876	-0.05%
2022/07/07	5	43.88	2	44.08	43.85	3	5,874	0.05%
2022/07/06	3	44.02	2	44.48	44.10	1	5,892	0.02%
2022/07/05	0	0.00	2	44.23	44.30	-2	5,883	-0.03%
2022/07/04	3	43.82	3	44.15	43.90	0	5,812	0.00%
2022/07/01	0	0.00	2	44.10	44.20	-2	5,772	-0.03%
2022/06/30	1	43.55	1	43.90	43.80	0	5,702	0.00%
2022/06/29	0	0.00	1	43.90	43.70	-1	5,685	-0.02%
2022/06/28	2	43.80	0	0.00	43.65	2	5,710	0.04%
2022/06/27	0	0.00	2	44.05	44.00	-2	5,730	-0.03%
2022/06/24	3	43.38	5	43.65	43.60	-2	5,706	-0.04%
2022/06/23	3	43.30	3	42.80	42.95	0	5,696	0.00%
2022/06/22	1	43.20	8	43.42	43.60	-7	5,547	-0.13%
2022/06/21	15	43.05	1	42.70	43.05	14	5,378	0.26%
2022/06/20	7	42.59	1	42.60	42.40	6	5,189	0.12%
2022/06/17	24	42.29	0	0.00	43.45	24	4,975	0.48%
2022/06/16	4	43.36	5	43.25	43.10	-1	4,694	-0.02%
2022/06/15	23.1	43.42	0	0.00	43.30	23.1	4,782	0.48%
2022/06/13	1	43.70	0	0.00	43.70	1	4,849	0.02%
2022/06/10	2	44.28	0	0.00	44.15	2	4,878	0.04%
2022/06/09	3	44.37	1	44.70	44.65	2	4,884	0.04%
2022/06/08	0.1	44.80	2	44.63	44.80	-1.9	4,909	-0.04%
2022/06/07	3	44.25	2	44.48	44.20	1	4,936	0.02%
2022/06/06	6	44.30	0	0.00	44.35	6	4,980	0.12%
2022/06/02	5	44.60	0	0.00	44.40	5	5,039	0.10%
2022/06/01	6	44.90	3	44.98	44.80	3	5,081	0.06%
2022/05/31	5	44.63	0	0.00	44.40	5	5,086	0.10%
2022/05/30	1	45.30	3	45.48	45.50	-2	5,005	-0.04%
2022/05/25	5	44.50	2	44.40	44.75	3	5,121	0.06%
2022/05/24	2	44.00	0	0.00	44.00	2	5,152	0.04%
2022/05/23	0	0.00	2	44.35	44.40	-2	5,157	-0.04%
2022/05/20	2.2	43.89	0	0.00	44.00	2.2	5,149	0.04%
2022/05/19	8	43.81	0	0.00	43.65	8	5,152	0.16%
2022/05/18	2.3	44.61	0	0.00	44.65	2.3	5,074	0.05%
2022/05/17	4	44.83	2	45.28	44.75	2	5,056	0.04%
2022/05/16	3	44.85	0	0.00	44.95	3	5,041	0.06%
2022/05/13	0	0.00	3	44.85	45.05	-3	5,021	-0.06%
2022/05/12	9	44.64	0	0.00	44.40	9	5,005	0.18%
2022/05/11	8.2	45.52	0.3	45.70	45.30	7.9	4,990	0.16%
2022/05/10	0	0.00	0.2	46.10	46.15	-0.2	4,974	0.00%
2022/05/09	3	46.47	2	46.55	46.30	1	4,999	0.02%
2022/05/06	2	47.00	5	47.13	47.20	-3	5,016	-0.06%
2022/05/05	6	47.45	0	0.00	47.45	6	5,076	0.12%
2022/05/03	4	47.58	0	0.00	47.50	4	5,156	0.08%
2022/04/28	0	0.00	2	47.45	48.00	-2	5,155	-0.04%
2022/04/27	2	46.60	3	47.03	47.10	-1	5,045	-0.02%
2022/04/26	1	47.20	3	47.18	47.20	-2	5,005	-0.04%
2022/04/25	1	46.75	3	46.92	46.90	-2	5,021	-0.04%
2022/04/21	3	47.50	4	47.73	47.70	-1	4,967	-0.02%
2022/04/20	3	47.05	0	0.00	47.35	3	4,918	0.06%
2022/04/19	3	46.90	2	46.95	46.95	1	4,868	0.02%
2022/04/18	1	46.55	2	46.55	46.55	-1	4,870	-0.02%
2022/04/15	5.1	47.01	0	0.00	46.90	5.1	4,815	0.11%
2022/04/13	1	47.25	0	0.00	47.50	1	4,793	0.02%
2022/04/12	4.1	47.24	0	0.00	47.20	4.1	4,759	0.09%
2022/04/11	3	47.68	1	47.65	47.60	2	4,721	0.04%
2022/04/08	1	47.85	1	47.95	47.80	0	4,698	0.00%
2022/04/07	4	48.03	0	0.00	47.95	4	4,687	0.09%
2022/04/06	0	0.00	2	48.30	48.45	-2	4,635	-0.04%
2022/04/01	3.1	48.04	1	48.10	48.00	2.1	4,572	0.05%
2022/03/31	0.2	48.60	1	48.60	48.60	-0.8	4,523	-0.02%
2022/03/30	5	48.40	0	0.00	48.50	5	4,484	0.11%
2022/03/29	0	0.00	10	48.36	48.40	-10	4,595	-0.22%
2022/03/28	1.5	48.03	0	0.00	48.10	1.5	4,740	0.03%
2022/03/25	1	48.15	0	0.00	48.25	1	4,870	0.02%
2022/03/24	9.5	48.05	1	48.20	48.45	8.5	5,077	0.17%
2022/03/23	7	48.05	2	48.10	48.10	5	5,547	0.09%
2022/03/18	0	0.00	3	48.03	47.90	-3	5,639	-0.05%
2022/03/17	2	47.93	7	47.91	48.00	-5	5,546	-0.09%
2022/03/16	9	47.36	1	47.15	47.60	8	5,446	0.15%
2022/03/15	1	47.00	2	47.08	47.30	-1	5,432	-0.02%
2022/03/14	1	47.05	5.4	47.05	47.20	-4.4	5,397	-0.08%
2022/03/11	6	46.53	4	46.63	46.70	2	5,384	0.04%
2022/03/10	1	46.30	4	46.39	46.45	-3	5,401	-0.06%
2022/03/09	6	45.78	1	45.85	45.95	5	5,381	0.09%
2022/03/08	25	44.85	3	44.90	44.85	22	5,397	0.41%
2022/03/07	3	45.30	1	45.35	45.50	2	5,444	0.04%
2022/03/03	0	0.00	5	46.15	46.20	-5	5,775	-0.09%
2022/03/02	0	0.00	0.3	46.00	46.20	-0.3	5,897	-0.01%
2022/03/01	1	45.90	6	46.03	46.10	-5	6,284	-0.08%
2022/02/25	0	0.00	5	45.27	45.10	-5	6,461	-0.08%
2022/02/24	5.5	45.55	0	0.00	45.55	5.5	6,645	0.08%
2022/02/23	3	45.80	0	0.00	45.90	3	6,620	0.05%
2022/02/22	4	45.65	0	0.00	45.75	4	6,639	0.06%
2022/02/21	11	45.64	0	0.00	45.95	11	6,681	0.16%
2022/02/17	0	0.00	1	45.60	45.70	-1	6,763	-0.01%
2022/02/16	0	0.00	5	45.20	45.40	-5	6,800	-0.07%
2022/02/15	2	45.18	0	0.00	45.00	2	6,848	0.03%
2022/02/14	6	45.13	2	45.18	45.30	4	6,887	0.06%
2022/02/11	0	0.00	1.1	45.28	45.50	-1.1	6,892	-0.02%
2022/02/10	1	45.00	2	45.30	45.30	-1	6,861	-0.01%
2022/02/09	1	45.05	2	44.88	45.20	-1	6,866	-0.01%
2022/02/08	1	44.80	0	0.00	44.75	1	6,837	0.01%
2022/02/07	0	0.00	3	44.45	44.80	-3	6,799	-0.04%
2022/01/25	10	44.00	2	44.05	44.15	8	6,725	0.12%
2022/01/21	1	44.25	4	44.40	44.50	-3	6,705	-0.04%
2022/01/20	1	44.35	0	0.00	44.35	1	6,679	0.01%
2022/01/19	1	44.25	1	44.55	44.40	0	6,741	0.00%
2022/01/17	0	0.00	1	44.35	44.40	-1	6,779	-0.01%
2022/01/14	1	44.25	16	44.49	44.60	-15	6,841	-0.22%
2022/01/13	0	0.00	3	44.57	44.40	-3	6,928	-0.04%
2022/01/12	0	0.00	2	44.40	44.40	-2	6,982	-0.03%
2022/01/10	0	0.00	2	44.25	44.30	-2	7,035	-0.03%
2022/01/07	1	44.10	2	44.28	44.30	-1	7,076	-0.01%
2022/01/05	2	43.68	0	0.00	43.90	2	7,110	0.03%
2022/01/04	2	43.78	0	0.00	43.80	2	7,165	0.03%
2022/01/03	3.1	43.96	0	0.00	44.00	3.1	7,163	0.04%
2021/12/30	0	0.00	2	44.30	44.30	-2	7,237	-0.03%
2021/12/29	4	44.15	3	44.18	44.25	1	7,342	0.01%
2021/12/28	0	0.00	0.7	44.11	44.20	-0.7	7,408	-0.01%
2021/12/27	0	0.00	0.3	44.15	44.15	-0.3	7,488	0.00%
2021/12/23	1	43.90	2.1	44.30	44.30	-1.1	7,666	-0.01%
2021/12/22	1	44.00	12	44.07	43.90	-11	7,640	-0.14%
2021/12/21	3	43.82	8	43.80	43.75	-5	7,525	-0.07%
2021/12/20	7	43.61	20	43.64	43.40	-13	7,443	-0.17%
2021/12/17	2.1	43.13	0	0.00	42.95	2.1	7,317	0.03%
2021/12/16	9.1	42.85	1	42.95	42.95	8.1	6,964	0.12%
2021/12/15	1	43.35	3	43.42	43.40	-2	7,026	-0.03%
2021/12/14	2	43.03	1	43.30	43.05	1	7,593	0.01%
2021/12/13	5	43.28	1	43.60	43.00	4	7,641	0.05%
2021/12/10	1	43.40	1	43.45	43.45	0	7,685	0.00%
2021/12/09	0	0.00	4	43.41	43.50	-4	7,821	-0.05%
2021/12/08	8	43.46	1.5	43.53	43.50	6.5	7,912	0.08%
2021/12/07	3	43.23	3	43.13	43.25	0	7,889	0.00%
2021/12/06	0.1	43.05	2	43.05	43.15	-2	7,900	-0.02%
2021/12/03	2	42.83	0	0.00	42.75	2	7,906	0.03%
2021/12/02	50	42.15	6	42.38	42.40	44	7,916	0.56%
2021/12/01	29.3	42.14	23	42.40	42.35	6.3	7,893	0.08%
2021/11/30	13.3	42.48	1	42.90	42.00	12.3	7,801	0.16%
2021/11/29	11.1	42.30	25	42.04	42.45	-13.9	7,648	-0.18%
2021/11/26	15	42.22	1.2	42.25	42.25	13.8	7,690	0.18%
2021/11/25	216.3	42.63	69	42.51	42.35	147.3	7,640	1.93%	大買/鉅額交易
2021/11/24	39.6	43.28	11	43.40	43.35	28.6	7,303	0.39%
2021/11/23	23.1	43.87	3.2	43.92	44.10	19.9	7,119	0.28%
2021/11/22	123	44.77	3	44.75	44.70	120	6,948	1.73%	大買/鉅額交易
2021/11/19	7	44.81	0	0.00	45.05	7	6,982	0.10%
2021/11/18	3	44.67	1	44.55	44.70	2	6,995	0.03%
2021/11/17	7	44.91	0	0.00	44.90	7	6,971	0.10%
2021/11/16	5	45.02	0	0.00	45.10	5	7,035	0.07%
2021/11/15	2	45.20	0	0.00	45.25	2	7,160	0.03%
2021/11/12	1	45.55	3	45.52	45.55	-2	7,296	-0.03%
2021/11/11	3	45.23	8.1	45.29	45.30	-5.1	7,452	-0.07%
2021/11/10	7	44.75	0	0.00	44.80	7	7,604	0.09%
2021/11/09	2	44.73	1	45.00	44.80	1	7,684	0.01%
2021/11/05	1	44.50	15	44.70	44.80	-14	7,880	-0.18%
2021/11/04	0	0.00	1	44.55	44.50	-1	7,989	-0.01%
2021/11/03	1	44.45	0.3	44.60	44.50	0.7	8,274	0.01%
2021/11/02	0	0.00	1	44.45	44.50	-1	8,560	-0.01%
2021/11/01	6	44.08	3	44.02	44.20	3	9,889	0.03%
2021/10/29	2	44.30	0	0.00	44.30	2	10,272	0.02%
2021/10/28	2.1	44.33	0	0.00	44.35	2.1	10,635	0.02%
2021/10/27	7.1	44.31	0	0.00	44.30	7.1	10,946	0.06%
2021/10/26	6	44.57	0	0.00	44.50	6	11,126	0.05%
2021/10/25	5	44.64	0	0.00	44.60	5	11,240	0.04%
2021/10/22	3	44.97	5	45.00	44.85	-2	11,524	-0.02%
2021/10/20	7.1	44.77	0	0.00	44.75	7.1	11,540	0.06%
2021/10/19	4	45.14	3	45.15	45.15	1	11,564	0.01%
2021/10/15	0.1	45.50	0	0.00	45.50	0.1	11,647	0.00%
2021/10/14	1	45.25	2	45.53	45.35	-1	11,653	-0.01%
2021/10/13	1	45.65	2	45.55	45.40	-1	11,712	-0.01%
2021/10/12	1	45.10	1	45.50	45.45	0	11,714	0.00%
2021/10/08	0	0.00	2	45.85	45.85	-2	11,754	-0.02%
2021/10/07	1.1	45.65	2	45.75	45.80	-0.9	11,867	-0.01%
2021/10/06	0	0.00	1	45.65	45.65	-1	11,943	-0.01%
2021/10/05	1	45.00	0	0.00	45.30	1	11,992	0.01%
2021/10/04	3	45.28	3	45.57	45.45	0	12,199	0.00%
2021/10/01	5	45.03	2	45.35	45.35	3	12,505	0.02%
2021/09/30	5	45.61	1	45.80	45.60	4	12,648	0.03%
2021/09/29	7	45.22	0.2	45.60	45.80	6.8	12,769	0.05%
2021/09/28	4	46.19	4	46.20	46.35	0	12,739	0.00%
2021/09/27	5	46.25	10	46.48	46.45	-5	12,777	-0.04%
2021/09/24	1	46.45	11	46.37	46.45	-10	12,781	-0.08%
2021/09/23	1	46.00	3	46.13	46.15	-2	12,802	-0.02%
2021/09/22	0	0.00	7	45.18	45.60	-7	12,728	-0.05%
2021/09/17	13.2	45.21	13	45.38	45.00	0.2	12,631	0.00%
2021/09/15	8	46.24	2	46.33	46.35	6	12,235	0.05%
2021/09/14	5	46.36	54	46.49	46.50	-49	12,364	-0.40%
2021/09/13	2	45.45	4	45.38	45.90	-2	12,543	-0.02%
2021/09/10	0	0.00	2	44.80	44.95	-2	12,540	-0.02%
2021/09/09	0	0.00	15	44.25	44.35	-15	12,815	-0.12%
2021/09/08	6	44.68	0	0.00	44.75	6	12,843	0.05%
2021/09/07	1	44.95	1	44.95	45.15	0	12,851	0.00%
2021/09/06	18	44.91	6	44.71	44.90	12	12,856	0.09%
2021/09/03	2	45.03	4	45.13	45.10	-2	12,872	-0.02%
2021/09/02	5.1	45.04	1	45.30	44.85	4.1	12,909	0.03%
2021/09/01	2	45.05	8	45.24	45.65	-6	12,873	-0.05%
2021/08/31	11.1	44.51	4	44.83	44.90	7.1	12,807	0.06%
2021/08/30	1	44.45	2	44.75	44.70	-1	12,887	-0.01%
2021/08/26	10	43.74	5	44.03	43.65	5	13,077	0.04%
2021/08/25	3.1	44.00	0	0.00	43.95	3.1	13,179	0.02%
2021/08/24	2	43.70	0	0.00	43.80	2	13,181	0.02%
2021/08/23	3.2	43.66	6	43.73	43.60	-2.8	13,450	-0.02%
2021/08/20	5.1	43.10	3	43.25	43.00	2.1	13,560	0.02%
2021/08/19	7	43.58	5	43.50	43.35	2	13,576	0.01%
2021/08/18	33.1	44.01	3	43.73	44.10	30.1	13,481	0.22%
2021/08/17	12	43.95	5	43.80	43.75	7	13,358	0.05%
2021/08/16	12	45.11	0	0.00	44.60	12	13,185	0.09%
2021/08/13	17	45.59	12	45.63	45.60	5	13,220	0.04%
2021/08/12	12	45.65	0.8	45.80	45.75	11.2	13,236	0.08%
2021/08/11	4.1	45.56	1	45.90	45.60	3.1	13,278	0.02%
2021/08/10	14	45.57	0	0.00	45.55	14	13,322	0.11%
2021/08/09	16	45.50	3	45.82	45.85	13	13,401	0.10%
2021/08/06	78	46.13	16	46.19	46.05	62	13,317	0.47%
2021/08/05	82.1	46.37	28	46.47	46.35	54.1	13,269	0.41%
2021/08/04	18	51.99	5	52.00	51.90	13	12,479	0.10%
2021/08/03	5.5	52.00	0	0.00	52.10	5.5	12,408	0.04%
2021/08/02	11.1	51.64	8	51.64	51.80	3.1	12,169	0.03%
2021/07/30	11	51.93	0	0.00	51.80	11	11,948	0.09%
2021/07/29	20.5	52.14	1	52.40	52.40	19.5	11,920	0.16%
2021/07/28	17.1	52.10	10	52.78	52.10	7.1	11,887	0.06%
2021/07/27	1	53.10	0	0.00	53.00	1	11,895	0.01%
2021/07/26	1.1	53.58	2	53.55	53.10	-0.9	11,977	-0.01%
2021/07/23	9.3	52.65	1.6	52.72	52.80	7.8	12,029	0.06%
2021/07/22	45	52.46	3	52.30	52.20	42	12,113	0.35%
2021/07/21	0	0.00	7	52.43	52.50	-7	12,201	-0.06%
2021/07/20	9	52.02	102	52.00	52.00	-93	12,290	-0.76%	大賣/
2021/07/19	2	51.80	7	52.33	52.50	-5	12,521	-0.04%
2021/07/15	3	51.97	3.4	51.92	51.90	-0.4	13,526	0.00%
2021/07/14	1	52.20	1	52.50	52.50	0	13,811	0.00%
2021/07/13	1	52.60	4	52.68	52.60	-3	13,914	-0.02%
2021/07/12	2	52.50	6.4	52.70	52.70	-4.4	13,897	-0.03%
2021/07/09	0	0.00	11	52.72	52.80	-11	14,021	-0.08%
2021/07/08	12.6	52.69	23	52.66	53.00	-10.5	13,910	-0.08%
2021/07/07	0	0.00	8	51.51	51.70	-8	13,787	-0.06%
2021/07/06	46.4	50.88	1	51.00	51.00	45.4	13,683	0.33%
2021/07/05	3.3	51.00	1.5	50.97	51.00	1.8	13,593	0.01%
2021/07/02	3	50.43	4	50.90	50.50	-1	13,581	-0.01%
2021/07/01	2	50.50	1	50.90	50.60	1	13,569	0.01%
2021/06/30	1	51.00	1	51.00	50.70	0	13,613	0.00%
2021/06/29	6	50.62	0	0.00	50.70	6	13,670	0.04%
2021/06/28	0	0.00	3	51.00	50.90	-3	13,734	-0.02%
2021/06/25	3	50.40	2	50.70	50.60	1	13,714	0.01%
2021/06/23	4	50.58	0	0.00	50.50	4	13,718	0.03%
2021/06/22	5	51.06	4	51.18	50.80	1	13,538	0.01%
2021/06/21	116	50.10	0	0.00	50.00	116	13,225	0.88%	大買/鉅額交易
2021/06/18	3	50.50	0	0.00	50.40	3	13,154	0.02%
2021/06/16	1	51.10	5	50.72	51.10	-4	13,141	-0.03%
2021/06/15	17	50.68	1	50.80	50.70	16	13,161	0.12%
2021/06/11	3	50.57	1	50.90	50.70	2	13,164	0.02%
2021/06/10	0	0.00	1	50.60	50.60	-1	13,104	-0.01%
2021/06/09	6	50.57	5	50.70	50.60	1	13,056	0.01%
2021/06/08	11	50.95	0	0.00	50.90	11	12,995	0.08%
2021/06/07	9	51.23	0	0.00	51.10	9	12,983	0.07%
2021/06/04	6	51.47	0	0.00	51.40	6	12,861	0.05%
2021/06/03	1	51.50	4	51.85	51.80	-3	12,799	-0.02%
2021/06/02	12	51.73	1	51.90	51.90	11	12,694	0.09%
2021/05/31	10	50.50	30	51.73	51.90	-20	12,498	-0.16%
2021/05/28	105	50.29	1	50.40	50.40	104	12,277	0.85%	大買/鉅額交易
2021/05/27	3	49.97	4	50.25	50.20	-1	12,195	-0.01%
2021/05/26	2	50.00	0	0.00	50.10	2	12,238	0.02%
2021/05/25	2	50.25	11	50.42	50.30	-9	12,201	-0.07%
2021/05/24	0	0.00	2	50.40	50.30	-2	12,192	-0.02%
2021/05/21	17	51.06	114	50.74	50.60	-97	12,257	-0.79%	大賣/
2021/05/20	0.3	50.00	2	49.88	50.10	-1.7	12,231	-0.01%
2021/05/19	2	49.85	4	49.51	49.85	-2	12,225	-0.02%
2021/05/18	6	49.55	3	49.37	49.95	3	12,155	0.02%
2021/05/17	5	48.05	10.3	48.11	48.45	-5.3	12,062	-0.04%
2021/05/14	1	49.15	2	49.13	49.00	-1	11,864	-0.01%
2021/05/13	3	47.57	1.1	47.51	47.95	1.9	11,669	0.02%
2021/05/12	107	49.98	16	49.19	48.55	91	11,431	0.80%	大買/
2021/05/11	34.5	50.79	18	50.38	50.10	16.5	10,915	0.15%
2021/05/10	4.5	50.61	3.2	50.78	50.90	1.3	10,572	0.01%
2021/05/06	1	50.00	0	0.00	50.40	1	10,473	0.01%
2021/05/05	2	49.15	2	49.43	49.30	0	10,288	0.00%
2021/05/04	6	48.90	4	49.05	48.55	2	10,187	0.02%
2021/05/03	60.1	49.50	17	49.65	49.60	43.1	9,910	0.43%
2021/04/29	5	49.95	0	0.00	49.95	5	9,850	0.05%
2021/04/28	4	50.13	4	50.30	50.20	0	9,744	0.00%
2021/04/27	4	50.30	5.2	50.60	50.30	-1.2	9,655	-0.01%
2021/04/26	2	50.30	0	0.00	50.80	2	9,515	0.02%
2021/04/23	10	50.20	0	0.00	50.20	10	9,403	0.11%
2021/04/22	37	53.01	17	52.82	51.60	20	9,290	0.22%
2021/04/21	27	51.80	75	52.22	52.20	-48	8,729	-0.55%
2021/04/20	27.5	51.01	37.2	50.82	50.70	-9.7	8,278	-0.12%
2021/04/19	20	49.73	6.1	49.78	50.00	13.9	7,927	0.18%
2021/04/16	12	48.56	1	48.45	48.95	11	7,718	0.14%
2021/04/15	1	48.40	14	48.69	48.30	-13	7,601	-0.17%
2021/04/14	2	47.45	1	47.40	47.40	1	7,401	0.01%
2021/04/13	11.1	47.65	5	47.65	47.35	6.1	7,295	0.08%
2021/04/12	0	0.00	1	46.80	46.80	-1	7,099	-0.01%
2021/04/09	13.1	46.74	0	0.00	46.70	13.1	6,989	0.19%
2021/04/08	1	46.85	0	0.00	46.90	1	6,896	0.01%
2021/04/07	2	46.93	2.2	46.83	47.00	-0.2	6,870	0.00%
2021/04/06	5	46.95	0	0.00	47.10	5	6,824	0.07%
2021/04/01	0.2	47.30	5	47.35	47.10	-4.9	6,725	-0.07%
2021/03/31	0	0.00	17	47.31	47.80	-17	6,566	-0.26%
2021/03/30	8	46.78	1	46.80	46.80	7	6,465	0.11%
2021/03/29	5.1	46.70	0	0.00	46.80	5.1	6,422	0.08%
2021/03/26	1	46.35	8	46.66	46.50	-7	6,376	-0.11%
2021/03/24	2	45.75	0	0.00	45.90	2	6,329	0.03%
2021/03/23	0	0.00	4	45.77	45.95	-4	6,426	-0.06%
2021/03/22	5	45.30	4	45.81	45.80	1	6,406	0.02%
2021/03/18	0	0.00	5	44.51	44.35	-5	6,098	-0.08%
2021/03/17	0	0.00	1	44.15	44.00	-1	6,039	-0.02%
2021/03/16	0	0.00	2	44.10	44.05	-2	6,002	-0.03%
2021/03/15	0	0.00	4	44.06	43.75	-4	6,023	-0.07%
2021/03/12	0	43.75	28	43.83	43.90	-28	6,002	-0.47%
2021/03/11	0	0.00	5	44.10	43.90	-5	6,049	-0.08%
2021/03/10	1	43.85	0	0.00	43.75	1	6,056	0.02%
2021/03/09	2.2	43.83	0	0.00	43.90	2.2	6,065	0.04%
2021/03/08	0	0.00	1	43.50	43.45	-1	6,040	-0.02%
2021/03/04	5	42.85	0	0.00	43.20	5	6,171	0.08%
2021/03/03	2	43.00	0	0.00	43.10	2	6,118	0.03%
2021/03/02	4	42.58	15.3	43.03	42.50	-11.3	6,027	-0.19%
2021/02/26	8	42.51	0	0.00	42.65	8	5,967	0.13%
2021/02/25	0	0.00	1	43.20	43.30	-1	5,802	-0.02%
2021/02/24	0	0.00	5	42.95	43.00	-5	5,775	-0.09%
2021/02/22	0	0.00	19	42.87	42.75	-19	5,668	-0.34%
2021/02/19	16	41.26	0	0.00	41.80	16	5,502	0.29%
2021/02/17	7	40.99	14	41.00	41.15	-7	5,481	-0.13%
2021/02/04	1	40.70	0	0.00	40.70	1	5,499	0.02%
2021/02/03	0	0.00	7	40.76	41.05	-7	5,632	-0.12%
2021/02/02	1	40.55	45	40.87	40.80	-44	5,672	-0.78%
2021/02/01	5	40.50	0	0.00	40.45	5	5,633	0.09%
2021/01/29	23	40.20	0	0.00	40.00	23	5,625	0.41%
2021/01/28	7	40.49	0	0.00	40.35	7	5,566	0.13%
2021/01/27	2	40.53	0	0.00	40.50	2	5,512	0.04%
2021/01/26	14	40.56	0	0.00	40.55	14	5,524	0.25%
2021/01/25	0	0.00	30	40.98	40.85	-30	5,507	-0.54%
2021/01/22	44	40.82	0	0.00	40.75	44	5,522	0.80%
2021/01/21	6	41.13	0	0.00	41.05	6	5,465	0.11%
2021/01/20	2	41.30	1	41.45	41.45	1	5,505	0.02%
2021/01/19	5	41.95	0	0.00	42.15	5	5,389	0.09%
2021/01/15	11	41.98	0	0.00	41.80	11	5,318	0.21%
2021/01/14	7	42.56	10	42.65	42.55	-3	5,250	-0.06%
2021/01/13	2	42.80	1	42.90	42.90	1	5,218	0.02%
2021/01/12	0	0.00	5	43.10	42.90	-5	5,230	-0.10%
2021/01/11	6	43.15	0	0.00	43.25	6	5,241	0.11%
2021/01/07	0	0.00	12	43.50	43.25	-12	5,272	-0.23%
2021/01/06	1	43.00	5	43.08	43.15	-4	5,240	-0.08%
2021/01/05	1	42.90	0	0.00	43.00	1	5,213	0.02%
2021/01/04	5	43.21	0.5	43.20	43.00	4.5	5,242	0.09%
2020/12/30	5	43.00	0	0.00	43.15	5	5,264	0.09%
2020/12/28	0	0.00	37.8	42.94	43.05	-37.8	5,247	-0.72%
2020/12/25	0.5	42.71	0.3	42.60	42.70	0.2	5,243	0.00%
2020/12/24	1	42.40	0	0.00	42.30	1	5,243	0.02%
2020/12/23	7	42.24	0	0.00	42.25	7	5,206	0.13%
2020/12/22	1	42.70	0	0.00	42.70	1	5,163	0.02%
2020/12/17	14	42.78	0	0.00	42.80	14	5,127	0.27%
2020/12/16	3	43.25	0	0.00	43.85	3	5,058	0.06%
2020/12/15	2	42.83	0	0.00	42.95	2	5,081	0.04%
2020/12/11	1	43.50	0	0.00	43.10	1	5,063	0.02%
2020/12/10	0	0.00	5	43.65	43.65	-5	5,056	-0.10%
2020/12/09	0.3	43.90	11	43.95	43.90	-10.8	5,078	-0.21%
2020/12/08	1	43.75	0	0.00	44.00	1	5,048	0.02%
2020/12/07	1	43.95	0	0.00	44.15	1	5,056	0.02%
2020/12/04	0	0.00	3	44.05	43.95	-3	5,006	-0.06%
2020/12/03	1	43.45	0	0.00	43.60	1	4,959	0.02%
2020/12/02	0	0.00	1	43.40	43.25	-1	4,938	-0.02%
2020/11/30	1	43.65	5.9	43.84	43.30	-4.9	5,032	-0.10%
2020/11/24	1	43.80	0	0.00	43.75	1	5,153	0.02%
2020/11/23	10	44.15	1	44.25	44.15	9	5,153	0.17%
2020/11/18	0	0.00	1	44.35	44.50	-1	5,247	-0.02%
2020/11/17	1	43.85	1	43.90	44.40	0	5,292	0.00%
2020/11/16	1	43.95	1	44.05	43.95	0	5,341	0.00%
2020/11/13	0	0.00	2	43.40	43.70	-2	5,425	-0.04%
2020/11/12	2	43.33	10	43.57	43.70	-8	5,598	-0.14%
2020/11/11	3	42.77	3	42.97	43.65	0	5,728	0.00%
2020/11/10	0	0.00	1	42.30	42.25	-1	5,651	-0.02%
2020/11/05	0	0.00	5	42.05	42.00	-5	5,762	-0.09%
2020/10/29	1	41.30	0	0.00	41.00	1	6,036	0.02%
2020/10/28	0	0.00	1	41.75	41.90	-1	6,086	-0.02%
2020/10/27	5	41.30	0	0.00	41.25	5	6,134	0.08%
2020/10/21	1	41.10	0	0.00	41.00	1	6,647	0.02%
2020/10/19	0	0.00	1	41.10	41.00	-1	7,223	-0.01%
2020/10/15	1	40.45	2	40.40	40.40	-1	7,855	-0.01%
2020/10/12	6	40.87	0	0.00	40.70	6	8,301	0.07%
2020/10/08	0.4	41.25	0	0.00	41.10	0.4	8,409	0.00%
2020/10/06	1	41.70	0	0.00	41.80	1	8,616	0.01%
2020/10/05	0	0.00	1	41.90	41.15	-1	8,728	-0.01%
2020/09/28	1	40.80	0	0.00	41.40	1	9,145	0.01%
2020/09/25	0	0.00	3	40.80	40.80	-3	9,246	-0.03%
2020/09/23	1	41.15	1	41.30	41.30	0	9,321	0.00%
2020/09/22	0	0.00	1	41.70	41.50	-1	9,410	-0.01%
2020/09/18	10	42.40	0	0.00	42.70	10	9,570	0.10%
2020/09/16	0	0.00	1	42.70	42.80	-1	9,691	-0.01%
2020/09/15	12	42.48	0	0.00	42.70	12	9,731	0.12%
2020/09/14	0	0.00	2	42.63	42.90	-2	9,983	-0.02%
2020/09/11	0.2	42.20	0	0.00	42.20	0.2	10,016	0.00%
2020/09/10	10.2	42.60	1	42.60	42.60	9.2	10,141	0.09%
2020/09/09	1.1	42.25	0	0.00	42.60	1.1	10,222	0.01%
2020/09/08	1	42.35	0	0.00	42.35	1	10,239	0.01%
2020/09/07	0.1	42.35	1	42.05	42.30	-0.9	10,295	-0.01%
2020/09/04	1	41.55	0	0.00	41.70	1	10,346	0.01%
2020/09/03	1	41.90	0	0.00	41.75	1	10,357	0.01%
2020/09/02	1	41.90	0	0.00	41.60	1	10,356	0.01%
2020/09/01	1	42.10	0	0.00	42.00	1	10,269	0.01%
2020/08/25	1	43.40	0	0.00	43.35	1	10,359	0.01%
2020/08/24	1	43.40	1	43.25	43.30	0	10,380	0.00%
2020/08/21	0	0.00	1	43.30	43.40	-1	10,375	-0.01%
2020/08/20	2	42.23	1	42.45	42.25	1	10,332	0.01%
2020/08/19	2	43.63	0	0.00	43.15	2	10,235	0.02%
2020/08/18	0	0.00	6	43.20	43.30	-6	10,122	-0.06%
2020/08/17	1	42.60	16	42.54	42.50	-15	9,938	-0.15%
2020/08/14	5	41.50	1	40.90	41.50	4	9,800	0.04%
2020/08/13	1	41.00	25	41.31	41.10	-24	9,837	-0.24%
2020/08/12	1	40.70	0	0.00	40.75	1	9,859	0.01%
2020/08/11	5	40.95	0	0.00	40.95	5	9,856	0.05%
2020/08/10	1	41.20	0	0.00	41.20	1	9,901	0.01%
2020/08/07	1	41.20	12	41.23	41.05	-11	9,923	-0.11%
2020/08/06	24	40.97	12	41.32	41.05	12	9,862	0.12%
2020/08/05	17	40.85	0	0.00	40.85	17	9,848	0.17%
2020/08/03	1	40.05	0	0.00	40.00	1	9,814	0.01%
2020/07/31	2	40.05	0	0.00	39.95	2	9,749	0.02%
2020/07/30	2	39.83	0	0.00	40.00	2	9,681	0.02%
2020/07/29	2	39.68	0	0.00	39.65	2	9,649	0.02%
2020/07/28	26	40.06	6	39.98	39.80	20	9,557	0.21%
2020/07/27	5	40.99	2	41.05	40.70	3	9,504	0.03%
2020/07/24	4	41.91	0	0.00	41.85	4	9,416	0.04%
2020/07/23	49	41.98	0	0.00	41.90	49	9,392	0.52%
2020/07/22	8	46.29	6	46.62	46.30	2	8,867	0.02%
2020/07/21	3	46.25	246	46.29	46.45	-243	8,589	-2.83%	大賣/鉅額交易
2020/07/17	2	45.43	2	45.90	45.30	0	8,183	0.00%
2020/07/16	15	45.95	3	45.95	45.40	12	8,127	0.15%
2020/07/15	2	46.75	6	46.68	46.40	-4	7,954	-0.05%
2020/07/13	3	46.42	1	46.50	46.40	2	7,835	0.03%
2020/07/10	8	46.15	7	46.56	46.30	1	7,797	0.01%
2020/07/09	1	46.40	4	46.59	46.05	-3	7,768	-0.04%
2020/07/07	0	0.00	7	46.21	45.75	-7	7,485	-0.09%
2020/07/06	0	0.00	11.4	45.39	45.60	-11.4	7,467	-0.15%
2020/07/03	0	0.00	2	44.95	45.00	-2	7,630	-0.03%
2020/07/02	2	44.50	0	44.50	44.50	2	7,713	0.03%
2020/07/01	1	43.50	21.1	44.42	44.10	-20.1	7,680	-0.26%
2020/06/23	1	43.20	1	43.45	43.25	0	7,624	0.00%
2020/06/22	1	43.50	0	0.00	43.20	1	7,638	0.01%
2020/06/19	12	43.59	11	43.74	43.45	1	7,656	0.01%
2020/06/18	10	43.20	1	43.30	43.35	9	7,514	0.12%
2020/06/17	6	43.40	0	0.00	43.40	6	7,581	0.08%
2020/06/16	3	43.60	6	44.00	43.90	-3	7,626	-0.04%
2020/06/15	1	43.85	10	44.20	43.60	-9	7,802	-0.12%
2020/06/12	3	43.83	0	0.00	44.05	3	7,882	0.04%
2020/06/11	11	44.18	0	0.00	44.15	11	8,061	0.14%
2020/06/09	2	45.00	0	0.00	44.85	2	8,391	0.02%
2020/06/08	47	45.18	0.1	45.05	45.15	46.9	8,503	0.55%
2020/06/05	2	44.85	2	45.20	45.20	0	8,609	0.00%
2020/06/04	4	44.79	2	44.85	44.70	2	8,734	0.02%
2020/06/03	0	0.00	41	45.01	45.20	-41	8,776	-0.47%
2020/06/01	0	0.00	10	44.15	44.10	-10	8,719	-0.11%
2020/05/29	0	0.00	10	43.54	43.55	-10	8,764	-0.11%
2020/05/28	0	0.00	15	43.60	43.25	-15	8,961	-0.17%
2020/05/27	2	43.80	0	0.00	43.70	2	9,102	0.02%
2020/05/26	41	44.28	33	44.37	44.20	8	9,195	0.09%
2020/05/21	0	0.00	3	43.70	44.00	-3	9,627	-0.03%
2020/05/19	0	0.00	1	43.95	44.05	-1	9,682	-0.01%
2020/05/18	1	43.60	0	0.00	43.60	1	9,637	0.01%
2020/05/15	2	43.68	1	44.00	43.95	1	9,604	0.01%
2020/05/14	20	43.83	1	43.85	43.80	19	9,578	0.20%
2020/05/13	12	43.95	0	0.00	43.95	12	9,613	0.12%
2020/05/12	0	0.00	6	44.48	44.20	-6	9,677	-0.06%
2020/05/11	0	0.00	3	44.55	44.50	-3	9,678	-0.03%
2020/05/08	14	43.93	35	44.04	44.00	-21	9,653	-0.22%
2020/05/07	31	43.59	0	0.00	43.60	31	9,620	0.32%
2020/05/06	1	43.50	1	43.65	43.45	0	9,674	0.00%
2020/05/05	5	43.45	0	0.00	43.80	5	9,701	0.05%
2020/05/04	22	43.06	0	0.00	43.05	22	9,786	0.22%
2020/04/29	1	42.95	0	0.00	42.95	1	9,944	0.01%
2020/04/23	2	41.80	0	0.00	41.60	2	10,479	0.02%
2020/04/22	11	41.50	0	0.00	41.55	11	10,401	0.11%
2020/04/21	2	42.58	0.8	42.25	42.25	1.2	10,405	0.01%
2020/04/17	6	43.13	2	43.53	43.50	4	10,436	0.04%
2020/04/15	2	42.93	1	43.00	43.35	1	10,336	0.01%
2020/04/14	0	0.00	4	42.88	42.70	-4	10,303	-0.04%
2020/04/13	7	41.91	1	41.95	41.90	6	10,296	0.06%
2020/04/10	0	0.00	5	42.10	42.15	-5	10,379	-0.05%
2020/04/09	1	41.60	6	41.83	42.00	-5	10,474	-0.05%
2020/04/08	2	42.20	6	42.18	42.00	-4	10,466	-0.04%
2020/04/07	13	40.00	27	39.91	39.90	-14	10,282	-0.14%
2020/04/01	6	38.83	0	0.00	38.60	6	10,306	0.06%
2020/03/30	10	39.45	0	0.00	39.10	10	10,235	0.10%
2020/03/27	0	0.00	1	39.25	38.70	-1	10,350	-0.01%
2020/03/26	4	38.95	0	0.00	38.80	4	10,427	0.04%
2020/03/25	25	39.52	0	0.00	39.20	25	10,617	0.24%
2020/03/24	0	0.00	5	39.55	39.00	-5	10,621	-0.05%
2020/03/23	0	0.00	4	38.03	38.10	-4	10,554	-0.04%
2020/03/20	5	36.85	1	38.95	39.20	4	10,520	0.04%
2020/03/19	101	35.87	106.1	36.31	35.65	-5.1	10,417	-0.05%	大買/大賣/
2020/03/18	1	38.00	10	38.28	37.50	-9	10,315	-0.09%
2020/03/17	0	0.00	2	39.50	38.25	-2	10,372	-0.02%
2020/03/16	10	40.05	0	0.00	39.80	10	10,261	0.10%
2020/03/13	3	39.03	1	39.90	41.00	2	10,129	0.02%
2020/03/12	4	41.66	0	0.00	41.40	4	9,965	0.04%
2020/03/11	0	0.00	6	42.97	42.55	-6	9,859	-0.06%
2020/03/09	3	43.00	0	0.00	43.20	3	9,659	0.03%
2020/03/06	1.7	43.57	0	0.00	43.65	1.7	9,687	0.02%
2020/03/04	2	43.40	0	0.00	43.40	2	9,816	0.02%
2020/03/03	1	43.50	0	0.00	43.10	1	9,770	0.01%
2020/02/25	3	44.88	0	0.00	44.85	3	9,458	0.03%
2020/02/24	3	45.70	0	0.00	46.15	3	9,339	0.03%
2020/02/20	2	47.05	0	0.00	46.15	2	9,598	0.02%
2020/02/19	13	47.32	0	0.00	47.20	13	9,635	0.13%
2020/02/18	0	0.00	3	46.85	47.35	-3	9,871	-0.03%
2020/02/14	5	46.20	5	46.75	46.95	0	9,959	0.00%
2020/02/12	0	0.00	2	46.00	46.10	-2	9,876	-0.02%
2020/02/11	1	45.65	0	0.00	46.00	1	9,850	0.01%
2020/02/10	2	45.75	5	45.45	45.80	-3	9,865	-0.03%
2020/02/07	1	45.40	1	45.35	45.80	0	9,872	0.00%
2020/02/06	0	0.00	30	45.60	45.95	-30	9,857	-0.30%
2020/02/05	0	0.00	2	45.20	45.10	-2	9,833	-0.02%
2020/02/04	32	45.14	0	0.00	45.50	32	9,720	0.33%
2020/02/03	0	0.00	4	43.60	45.00	-4	9,719	-0.04%
2020/01/30	1	46.25	3	46.25	44.90	-2	9,480	-0.02%
2020/01/20	3	48.70	0	0.00	48.70	3	9,068	0.03%
2020/01/17	1	48.70	0	0.00	48.85	1	9,088	0.01%
2020/01/16	10	48.40	5	48.55	48.50	5	9,115	0.05%
2020/01/14	145	48.90	1	49.00	49.00	144	9,127	1.58%	大買/鉅額交易
2020/01/10	55	48.55	1	48.65	48.60	54	9,255	0.58%
2020/01/09	5	48.95	8.4	48.95	48.95	-3.4	9,330	-0.04%
2020/01/08	0	0.00	8	48.44	48.55	-8	9,340	-0.09%
2020/01/07	0	0.00	6	48.25	48.35	-6	9,292	-0.06%
2020/01/03	32	48.64	26	48.72	48.80	6	9,166	0.07%
2020/01/02	0	0.00	5	48.62	48.90	-5	9,097	-0.05%
2019/12/30	0	0.00	19	48.63	48.15	-19	8,980	-0.21%
2019/12/27	0	0.00	5	47.70	47.70	-5	8,848	-0.06%
2019/12/26	3	47.23	0	0.00	47.30	3	8,806	0.03%
2019/12/25	15	47.49	15	48.00	47.25	0	8,788	0.00%
2019/12/24	3	48.15	0	0.00	47.60	3	8,717	0.03%
2019/12/23	0	0.00	3	47.80	48.15	-3	8,555	-0.04%
2019/12/20	0	0.00	1	48.00	47.80	-1	8,446	-0.01%
2019/12/16	14	47.32	50	47.20	47.15	-36	8,209	-0.44%
2019/12/13	10	47.25	20	47.65	47.40	-10	8,195	-0.12%
2019/12/12	0	0.00	25	47.16	47.45	-25	8,048	-0.31%
2019/12/11	0	0.00	44	46.62	46.80	-44	7,924	-0.56%
2019/12/09	34	46.20	1	46.45	46.35	33	7,881	0.42%
2019/12/06	0	0.00	18	46.31	46.45	-18	7,852	-0.23%
2019/12/05	7	45.69	0	0.00	45.80	7	7,814	0.09%
2019/12/04	58	45.65	115	46.03	46.10	-57	7,818	-0.73%	大賣/
2019/12/03	10	46.10	71	46.34	46.00	-61	7,806	-0.78%
2019/12/02	0	0.00	1	45.25	45.10	-1	7,715	-0.01%
2019/11/29	101	45.50	1	45.55	45.45	100	7,722	1.29%	大買/
2019/11/28	0	0.00	2	46.45	46.25	-2	7,714	-0.03%
2019/11/27	0	0.00	126	46.27	46.45	-126	7,795	-1.62%	大賣/鉅額交易
2019/11/26	0	0.00	2	46.45	46.10	-2	7,779	-0.03%
2019/11/25	0	0.00	8	46.44	46.15	-8	7,539	-0.11%
2019/11/22	0	0.00	43.7	46.44	46.45	-43.7	7,549	-0.58%
2019/11/21	0	0.00	3	46.15	46.15	-3	7,518	-0.04%
2019/11/20	11	45.95	252	45.72	46.20	-241	7,419	-3.25%	大賣/鉅額交易
2019/11/19	10	44.55	11	44.70	45.05	-1	7,151	-0.01%
2019/11/18	47.4	44.84	111	44.71	44.85	-63.6	7,071	-0.90%	大賣/
2019/11/15	9.6	44.05	8	44.49	44.75	1.6	6,977	0.02%
2019/11/14	3	43.32	0	0.00	43.30	3	6,850	0.04%
2019/11/13	2.6	42.84	0	0.00	42.85	2.6	6,858	0.04%
2019/11/11	2	42.90	0	0.00	42.80	2	7,016	0.03%
2019/11/08	0	0.00	1	43.30	43.30	-1	7,025	-0.01%
2019/11/07	2	43.05	0	0.00	43.15	2	7,056	0.03%
2019/11/06	3	43.13	0	0.00	43.10	3	7,102	0.04%
2019/11/05	4	43.28	0	0.00	43.45	4	7,078	0.06%
2019/10/31	2	43.23	0	0.00	43.05	2	7,196	0.03%
2019/10/29	1.5	43.43	0	0.00	43.50	1.5	7,109	0.02%
2019/10/28	2	43.60	0	0.00	43.50	2	7,115	0.03%
2019/10/25	1	43.85	0	0.00	43.70	1	7,146	0.01%
2019/10/24	1	44.15	1	44.20	43.95	0	7,173	0.00%
2019/10/23	0	0.00	13	43.85	43.75	-13	7,298	-0.18%
2019/10/22	301	44.25	4	44.38	44.15	297	7,586	3.91%	大買/鉅額交易
2019/10/21	212	44.25	0	0.00	44.20	212	7,765	2.73%	大買/鉅額交易
2019/10/18	1	43.70	101	43.76	43.50	-100	7,825	-1.28%	大賣/
2019/10/17	202	43.18	106	43.43	43.40	96	7,793	1.23%	大買/大賣/
2019/10/16	7	42.66	2	43.00	42.75	5	7,753	0.06%
2019/10/15	3	42.63	5	43.00	43.00	-2	7,771	-0.03%
2019/10/14	0	0.00	101	42.80	42.90	-101	7,831	-1.29%	大賣/鉅額交易
2019/10/09	100	42.30	0	0.00	42.30	100	7,918	1.26%
2019/10/08	0	0.00	101	42.85	42.85	-101	8,176	-1.24%	大賣/鉅額交易
2019/10/07	2	42.10	0	0.00	42.40	2	8,461	0.02%
2019/10/03	100	42.35	1	42.60	42.35	99	8,621	1.15%
2019/10/02	1	43.00	3	42.68	42.70	-2	8,608	-0.02%
2019/10/01	1	43.10	0	43.25	43.25	1	8,644	0.01%
2019/09/25	0	0.00	1	43.65	43.25	-1	8,789	-0.01%
2019/09/24	1	43.10	0	0.00	43.30	1	8,733	0.01%
2019/09/23	1	43.55	0	0.00	43.15	1	8,802	0.01%
2019/09/19	2	43.78	0	0.00	43.60	2	8,840	0.02%
2019/09/18	3	44.12	6	44.20	44.00	-3	8,805	-0.03%
2019/09/17	1	43.95	1	43.95	44.00	0	8,786	0.00%
2019/09/16	3	44.12	6	44.39	44.25	-3	8,897	-0.03%
2019/09/12	0	0.00	0	43.80	43.80	0	8,903	0.00%
2019/09/11	2	43.70	0	0.00	43.65	2	8,937	0.02%
2019/09/10	3	44.07	2	45.00	43.85	1	8,897	0.01%
2019/09/09	1	44.25	4	44.40	44.50	-3	8,836	-0.03%
2019/09/05	0	0.00	1	44.20	44.05	-1	8,838	-0.01%
2019/09/04	1	43.90	4	44.23	44.05	-3	8,861	-0.03%
2019/09/03	11	44.29	13	44.24	44.30	-2	8,927	-0.02%
2019/09/02	1	43.45	12	43.46	43.65	-11	8,847	-0.12%
2019/08/30	2	42.83	4	42.85	43.00	-2	8,811	-0.02%
2019/08/27	4	41.75	2	42.20	41.75	2	8,907	0.02%
2019/08/26	52	41.96	47	42.30	42.25	5	8,891	0.06%
2019/08/23	0	0.00	41	42.45	42.50	-41	9,011	-0.45%
2019/08/22	7	42.26	3	42.10	41.95	4	9,065	0.04%
2019/08/21	43	42.05	0	0.00	42.05	43	9,188	0.47%
2019/08/20	0	0.00	3	42.15	42.50	-3	9,198	-0.03%
2019/08/19	1	43.10	0	0.00	42.60	1	9,228	0.01%
2019/08/16	1	42.35	1	42.65	42.70	0	9,224	0.00%
2019/08/15	1	42.00	3	42.12	41.80	-2	9,144	-0.02%
2019/08/13	4	40.56	6	40.55	40.40	-2	9,205	-0.02%
2019/08/12	6	40.76	0	0.00	41.00	6	9,418	0.06%
2019/08/08	0	0.00	20	40.80	41.20	-20	9,680	-0.21%
2019/08/07	0	0.00	80	40.85	40.45	-80	9,608	-0.83%
2019/08/06	103	40.45	0	0.00	40.65	103	9,668	1.07%	大買/鉅額交易
2019/08/02	4	41.00	0	0.00	41.00	4	9,556	0.04%
2019/08/01	6	41.40	0	0.00	41.40	6	9,485	0.06%
2019/07/31	5	41.88	0	0.00	41.80	5	9,412	0.05%
2019/07/29	2	42.10	0	0.00	42.15	2	9,330	0.02%
2019/07/25	15	42.45	1	42.05	42.10	14	9,293	0.15%
2019/07/24	27	43.07	0	0.00	42.90	27	9,150	0.30%
2019/07/23	5	46.72	2	46.65	46.80	3	8,840	0.03%
2019/07/22	1	46.25	22	46.61	46.35	-21	8,623	-0.24%
2019/07/19	0	0.00	2	46.20	46.20	-2	8,487	-0.02%
2019/07/18	21	46.11	0	0.00	46.40	21	8,411	0.25%
2019/07/16	2	46.40	1	46.30	46.40	1	8,514	0.01%
2019/07/15	0	0.00	1	46.40	46.05	-1	8,419	-0.01%
2019/07/12	49	45.98	29	46.10	46.10	20	8,407	0.24%
2019/07/11	12	46.81	0	0.00	47.15	12	8,162	0.15%
2019/07/10	3	48.05	0	0.00	48.50	3	7,895	0.04%
2019/07/05	10	48.40	11	48.35	48.45	-1	7,877	-0.01%
2019/07/02	0	0.00	1	48.50	48.60	-1	7,954	-0.01%
2019/07/01	8	47.83	6	47.70	47.70	2	7,920	0.03%
2019/06/28	0	0.00	103	48.14	47.55	-103	8,046	-1.28%	大賣/鉅額交易
2019/06/27	10	48.75	26	48.24	48.90	-16	8,111	-0.20%
2019/06/25	0	0.00	6	46.99	47.30	-6	8,220	-0.07%
2019/06/24	10	47.20	10	47.45	47.45	0	8,370	0.00%
2019/06/20	10	47.50	15	47.73	47.65	-5	8,506	-0.06%
2019/06/19	0	0.00	2	47.20	47.40	-2	8,616	-0.02%
2019/06/18	1	46.90	10	47.00	47.00	-9	8,755	-0.10%
2019/06/12	1	46.40	2	46.75	46.75	-1	9,288	-0.01%
2019/06/11	1	46.30	21	46.35	46.75	-20	9,272	-0.22%
2019/06/10	5	45.85	3	45.90	45.90	2	9,217	0.02%
2019/06/05	5	45.60	10	45.60	45.65	-5	9,188	-0.05%
2019/06/04	10	45.40	12	45.69	45.30	-2	9,153	-0.02%
2019/06/03	10	45.60	33	45.49	45.50	-23	9,094	-0.25%
2019/05/30	10	44.80	40	44.72	44.95	-30	8,920	-0.34%
2019/05/29	2	43.80	1	43.90	43.85	1	8,859	0.01%
2019/05/28	21	43.57	22	43.00	43.00	-1	8,848	-0.01%
2019/05/27	1	43.50	0	0.00	43.45	1	8,844	0.01%
2019/05/24	3	44.02	1	43.80	43.75	2	8,963	0.02%
2019/05/21	21	44.18	31	44.31	44.40	-10	9,103	-0.11%
2019/05/20	22	43.90	30	44.03	44.00	-8	8,995	-0.09%
2019/05/17	3	43.45	11	43.68	43.75	-8	8,910	-0.09%
2019/05/16	0	0.00	13	42.58	42.65	-13	8,716	-0.15%
2019/05/15	3	41.02	0	0.00	40.90	3	8,488	0.04%
2019/05/14	19	40.71	0	0.00	41.00	19	8,615	0.22%
2019/05/10	1	41.45	1	42.05	41.70	0	8,754	0.00%
2019/05/09	1	42.00	0	0.00	41.85	1	8,817	0.01%
2019/05/08	1	42.40	1	42.00	42.05	0	8,908	0.00%
2019/05/07	2	41.75	2	41.98	42.10	0	8,984	0.00%
2019/05/06	3	41.57	0	0.00	41.60	3	9,016	0.03%
2019/05/03	0	0.00	8	42.33	42.35	-8	9,044	-0.09%
2019/05/02	0	0.00	12	41.96	42.05	-12	9,095	-0.13%
2019/04/30	0	0.00	5	41.71	41.75	-5	9,044	-0.06%
2019/04/29	0	0.00	5	41.55	41.50	-5	9,114	-0.05%
2019/04/25	1	40.90	0	0.00	41.00	1	9,173	0.01%
2019/04/24	2	40.80	0	0.00	40.90	2	9,213	0.02%
2019/04/22	2	40.88	0	0.00	40.60	2	9,219	0.02%
2019/04/19	2	41.25	2	41.20	41.40	0	9,239	0.00%
2019/04/18	0	0.00	2	41.50	41.15	-2	9,356	-0.02%
2019/04/15	0	0.00	1	41.75	41.65	-1	9,403	-0.01%
2019/04/10	1	41.05	0	0.00	41.30	1	9,228	0.01%
2019/04/09	1	41.20	0	0.00	41.30	1	9,145	0.01%
2019/04/08	5	41.15	0	0.00	41.30	5	9,098	0.05%
2019/04/03	1	41.00	1	41.25	41.30	0	9,000	0.00%
2019/04/02	0	0.00	5	41.25	41.25	-5	8,939	-0.06%
2019/04/01	0	0.00	6	40.58	40.50	-6	8,800	-0.07%
2019/03/29	1	39.50	4	40.05	40.10	-3	8,582	-0.03%
2019/03/28	8	39.66	0	0.00	39.85	8	8,537	0.09%
2019/03/27	15	39.19	10	39.35	39.40	5	8,400	0.06%
2019/03/25	13	39.39	15	39.72	40.00	-2	8,302	-0.02%
2019/03/22	11	39.69	11	39.87	39.50	0	8,312	0.00%
2019/03/21	10	39.40	12	39.69	39.50	-2	8,244	-0.02%
2019/03/19	0	0.00	2	37.85	38.00	-2	8,033	-0.02%
2019/03/18	1	37.75	0	0.00	37.65	1	7,933	0.01%
2019/03/13	0	0.00	42	38.92	38.90	-42	7,467	-0.56%
2019/03/11	0	0.00	16	37.85	37.95	-16	7,762	-0.21%
2019/03/05	1	38.25	0	0.00	38.20	1	8,215	0.01%
2019/03/04	0	0.00	6	38.25	38.25	-6	8,420	-0.07%
2019/02/27	0	0.00	5	39.00	38.80	-5	8,368	-0.06%
2019/02/26	0	0.00	5	38.78	38.60	-5	8,290	-0.06%
2019/02/25	1.3	38.16	1	38.15	37.85	0.3	8,173	0.00%
2019/02/22	5	38.46	0	0.00	38.85	5	8,063	0.06%
2019/02/21	0	0.00	16	38.85	38.85	-16	8,021	-0.20%
2019/02/20	1	38.10	0	0.00	38.35	1	7,926	0.01%
2019/02/19	1	37.65	2	37.80	37.95	-1	7,842	-0.01%
2019/02/18	0	0.00	3	37.85	37.40	-3	7,891	-0.04%
2019/02/15	0	0.00	6	37.92	37.90	-6	7,906	-0.08%
2019/02/14	10	38.05	13	38.09	38.00	-3	7,890	-0.04%
2019/02/13	10	38.05	20	37.88	38.00	-10	7,854	-0.13%
2019/02/12	0	0.00	18	37.19	37.30	-18	7,742	-0.23%
2019/02/11	0	0.00	30	36.50	36.45	-30	7,717	-0.39%
2019/01/30	0	0.00	16	36.49	36.45	-16	7,672	-0.21%
2019/01/24	0	0.00	1	36.00	36.00	-1	7,945	-0.01%
2019/01/23	0	0.00	1	35.85	36.00	-1	8,101	-0.01%
2019/01/21	5	36.11	20	35.98	36.15	-15	8,631	-0.17%
2019/01/18	0	0.00	7	36.06	36.15	-7	8,858	-0.08%
2019/01/17	1	35.70	25	35.44	35.70	-24	8,937	-0.27%
2019/01/16	0	0.00	1	35.50	35.50	-1	9,121	-0.01%
2019/01/15	1	34.85	2	35.10	35.05	-1	9,394	-0.01%
2019/01/14	19	34.71	10	34.80	35.05	9	9,407	0.10%
2019/01/11	10	36.05	6	36.02	36.00	4	9,493	0.04%
2019/01/10	0	0.00	3	35.58	35.60	-3	9,389	-0.03%
2019/01/09	0	0.00	12	35.14	35.25	-12	9,318	-0.13%
2019/01/08	1	34.65	0	0.00	34.65	1	9,275	0.01%
2019/01/07	1	34.70	41	34.61	34.85	-40	9,327	-0.43%
2019/01/04	0	0.00	28	33.90	33.85	-28	9,340	-0.30%
2019/01/03	1	34.10	0	0.00	33.90	1	9,553	0.01%
2019/01/02	7	34.12	0	0.00	33.80	7	9,679	0.07%
2018/12/28	0	0.00	2	34.10	33.95	-2	9,772	-0.02%
2018/12/27	7	33.71	0	0.00	33.55	7	9,866	0.07%
2018/12/26	0	0.00	3	33.85	33.40	-3	9,966	-0.03%
2018/12/24	3	34.60	0	0.00	34.50	3	10,153	0.03%
2018/12/21	3	34.40	10	34.32	34.40	-7	10,593	-0.07%
2018/12/20	0	0.00	8	34.27	34.30	-8	10,769	-0.07%
2018/12/19	5	34.70	0	0.00	34.70	5	10,973	0.05%
2018/12/18	10	34.75	0	0.00	34.40	10	11,188	0.09%
2018/12/17	10	34.80	2	34.80	34.80	8	11,458	0.07%
2018/12/14	0	0.00	43	33.89	34.00	-43	11,563	-0.37%
2018/12/13	2	33.38	0	0.00	33.50	2	11,738	0.02%
2018/12/12	1	33.10	40	33.20	33.15	-39	11,819	-0.33%
2018/12/11	3	32.88	50	32.95	32.95	-47	11,928	-0.39%
2018/12/10	0	0.00	30	33.10	33.00	-30	12,208	-0.25%
2018/12/07	1	33.20	0	0.00	33.50	1	12,491	0.01%
2018/12/06	4	33.25	0	0.00	33.15	4	12,755	0.03%
2018/12/05	2	33.55	0	0.00	33.80	2	13,258	0.02%
2018/12/04	7	33.71	0	0.00	33.85	7	13,328	0.05%
2018/12/03	13	34.32	0	0.00	34.50	13	13,054	0.10%
2018/11/29	14	32.79	0	0.00	32.65	14	12,808	0.11%
2018/11/28	5	33.05	5	32.75	33.05	0	12,834	0.00%
2018/11/27	12	32.10	0	0.00	32.30	12	12,886	0.09%
2018/11/26	15	33.08	0	0.00	33.05	15	12,862	0.12%
2018/11/22	14	32.63	1	32.65	32.60	13	13,267	0.10%
2018/11/21	11	32.90	0	0.00	33.00	11	13,322	0.08%
2018/11/20	20	33.45	0	0.00	33.25	20	13,395	0.15%
2018/11/19	2	33.65	13	33.70	33.65	-11	13,400	-0.08%
2018/11/16	10	33.70	0	0.00	33.95	10	13,464	0.07%
2018/11/15	7	33.31	0	0.00	33.40	7	13,415	0.05%
2018/11/14	14.7	33.42	5	33.35	33.50	9.7	13,387	0.07%
2018/11/13	13	33.29	10	33.50	33.70	3	13,394	0.02%
2018/11/12	1	33.05	0	0.00	33.70	1	13,584	0.01%
2018/11/09	4	33.13	0	0.00	33.05	4	13,652	0.03%
2018/11/08	0.3	33.65	0	0.00	33.60	0.3	13,827	0.00%
2018/11/07	1	33.60	0	0.00	33.70	1	14,194	0.01%
2018/11/05	15	32.45	11	32.48	32.45	4	14,236	0.03%
2018/11/02	10	33.80	4	34.00	34.10	6	14,161	0.04%
2018/11/01	2	33.30	5	33.10	33.30	-3	14,199	-0.02%
2018/10/31	2	32.35	2	32.45	32.75	0	14,010	0.00%
2018/10/30	5	31.38	4	31.40	31.70	1	13,873	0.01%
2018/10/29	22	31.37	5	30.85	30.75	17	13,814	0.12%
2018/10/26	17	33.25	0	0.00	32.10	17	13,497	0.13%
2018/10/25	10	33.05	20	33.14	33.50	-10	13,365	-0.07%
2018/10/24	16	33.65	16	33.58	33.55	0	13,288	0.00%
2018/10/23	23	33.93	1	34.35	34.00	22	13,176	0.17%
2018/10/19	3	36.15	107	36.47	36.25	-104	13,203	-0.79%	大賣/鉅額交易
2018/10/18	1	37.30	0	0.00	37.40	1	13,155	0.01%
2018/10/17	6	37.58	0	0.00	37.55	6	13,315	0.05%
2018/10/16	4	37.79	0	0.00	37.90	4	13,290	0.03%
2018/10/15	31	38.30	0	0.00	38.10	31	13,344	0.23%
2018/10/12	9	38.28	38	38.06	39.00	-29	13,399	-0.22%
2018/10/11	21	38.33	8	38.36	38.15	13	13,503	0.10%
2018/10/09	0	0.00	1	40.10	39.55	-1	13,264	-0.01%
2018/10/08	1	39.30	0	0.00	39.30	1	13,141	0.01%
2018/10/05	0	0.00	2	39.83	40.15	-2	13,094	-0.02%
2018/10/04	1	39.55	0	0.00	39.70	1	12,987	0.01%
2018/10/02	31	41.17	2	40.30	40.15	29	13,007	0.22%
2018/10/01	30	41.20	5	41.75	41.40	25	12,975	0.19%
2018/09/28	15	41.30	4	41.25	41.50	11	12,967	0.08%
2018/09/27	3	40.25	1	40.05	40.55	2	12,655	0.02%
2018/09/25	10	40.29	5	40.20	40.00	5	12,385	0.04%
2018/09/21	1	40.65	2	41.00	41.25	-1	12,178	-0.01%
2018/09/20	0	0.00	10	39.25	39.45	-10	11,855	-0.08%
2018/09/19	1	38.80	4	37.50	38.65	-3	11,684	-0.03%
2018/09/18	5	37.04	0	0.00	37.00	5	11,452	0.04%
2018/09/17	10	37.80	0	0.00	36.40	10	11,425	0.09%
2018/09/14	51	37.80	62	37.29	37.80	-11	11,333	-0.10%
2018/09/13	101	36.55	1	36.70	37.00	100	11,114	0.90%	大買/
2018/09/12	11	35.92	0	0.00	36.10	11	10,921	0.10%
2018/09/11	13	36.20	9	35.77	36.10	4	10,759	0.04%
2018/09/10	0	0.00	0.7	38.50	38.40	-0.7	10,261	-0.01%
2018/09/07	0	0.00	3	40.03	39.90	-3	10,150	-0.03%
2018/09/06	1	39.95	0	0.00	39.90	1	10,134	0.01%
2018/09/04	1	41.45	4	41.10	41.10	-3	10,051	-0.03%
2018/09/03	5	40.88	0	0.00	40.80	5	9,914	0.05%
2018/08/31	1	41.70	8	42.13	41.85	-7	9,866	-0.07%
2018/08/30	21	42.35	2	42.25	41.95	19	9,720	0.20%
2018/08/29	100	45.25	19	45.31	45.40	81	9,464	0.86%
2018/08/28	5	44.95	1	45.00	44.85	4	9,363	0.04%
2018/08/27	0	0.00	29	45.22	45.50	-29	9,384	-0.31%
2018/08/24	0	0.00	3	44.60	44.80	-3	9,310	-0.03%
2018/08/23	1	44.20	15	45.28	44.50	-14	9,581	-0.15%
2018/08/22	1	44.85	12	44.86	44.80	-11	9,544	-0.12%
2018/08/21	10	44.80	11	44.66	44.85	-1	9,568	-0.01%
2018/08/20	1	44.25	8	44.29	44.35	-7	9,518	-0.07%
2018/08/17	4	44.10	10	44.19	44.25	-6	9,440	-0.06%
2018/08/16	1	42.95	4	42.93	42.80	-3	9,224	-0.03%
2018/08/15	2	43.20	1	43.45	43.50	1	9,180	0.01%
2018/08/14	0	0.00	42.1	43.13	44.10	-42.1	9,033	-0.47%
2018/08/13	10	41.73	5	41.77	42.10	5	8,677	0.06%
2018/08/10	10	41.58	0	0.00	41.30	10	8,668	0.12%
2018/08/09	5	41.80	0	0.00	41.55	5	8,761	0.06%
2018/08/08	10	42.05	11.3	41.91	42.15	-1.3	8,824	-0.01%
2018/08/07	0	0.00	2	40.95	41.10	-2	8,774	-0.02%
2018/08/06	0	0.00	3	41.00	41.00	-3	8,836	-0.03%
2018/08/03	2	40.70	0	0.00	40.80	2	8,786	0.02%
2018/08/02	2	40.40	1	40.80	41.00	1	8,874	0.01%
2018/08/01	27	41.71	42	41.77	41.40	-15	8,858	-0.17%
2018/07/31	1	41.45	1	41.50	40.80	0	8,793	0.00%
2018/07/30	0	0.00	10	41.55	41.50	-10	8,829	-0.11%
2018/07/27	37	40.74	27	41.75	40.60	10	8,790	0.11%
2018/07/26	0	0.00	65	41.00	41.75	-65	8,832	-0.74%
2018/07/25	0	0.00	58	40.25	39.55	-58	8,732	-0.66%
2018/07/24	1	38.00	57.9	39.26	39.70	-56.9	8,702	-0.65%
2018/07/20	0	0.00	10	38.05	38.00	-10	8,755	-0.11%
2018/07/19	0	0.00	28	37.61	37.75	-28	8,709	-0.32%
2018/07/18	11	36.89	31	36.71	36.80	-20	8,828	-0.23%
2018/07/13	0	0.00	1	35.95	36.00	-1	8,912	-0.01%
2018/07/11	0	0.00	1	35.45	35.55	-1	8,821	-0.01%
2018/07/10	0	0.00	16.1	35.83	36.10	-16.1	8,773	-0.18%
2018/07/09	0	0.00	29	34.99	35.25	-29	8,605	-0.34%
2018/07/06	1	34.35	12	34.39	34.20	-11	8,492	-0.13%
2018/07/05	3	34.07	1	34.70	33.70	2	8,400	0.02%
2018/07/04	0	0.00	30	34.45	34.65	-30	8,404	-0.36%
2018/07/03	0	0.00	13	34.49	34.50	-13	8,446	-0.15%
2018/07/02	0	0.00	1	34.20	34.00	-1	8,281	-0.01%
2018/06/29	0	0.00	1	33.00	33.50	-1	8,165	-0.01%
2018/06/28	2	32.70	0	0.00	33.00	2	8,046	0.02%
2018/06/26	0	0.00	2	33.20	33.20	-2	7,883	-0.03%
2018/06/25	10	32.93	0	0.00	32.75	10	7,756	0.13%
2018/06/22	1	32.90	7	33.84	33.70	-6	7,675	-0.08%
2018/06/20	1	33.00	0	0.00	33.10	1	7,454	0.01%
2018/06/19	3	32.90	0	0.00	32.65	3	7,326	0.04%
2018/06/15	1	33.50	0	0.00	33.45	1	7,222	0.01%
2018/06/14	1	33.50	0	0.00	33.40	1	7,145	0.01%
2018/06/13	0	0.00	1	33.85	33.65	-1	7,095	-0.01%
2018/06/12	1	33.85	0	0.00	33.60	1	7,165	0.01%
2018/06/08	1	33.65	0	0.00	33.85	1	7,124	0.01%
2018/06/07	0	0.00	6	34.21	34.30	-6	7,163	-0.08%
2018/06/05	5	34.06	0	0.00	34.30	5	7,277	0.07%
2018/06/04	0	0.00	13	34.16	34.65	-13	7,259	-0.18%
2018/06/01	46	33.24	45	33.05	33.25	1	7,139	0.01%
2018/05/31	4.1	32.43	0	0.00	33.05	4.1	7,103	0.06%
2018/05/30	1	32.50	1	32.40	32.80	0	6,771	0.00%
2018/05/29	2	33.03	3	33.00	32.85	-1	6,702	-0.01%
2018/05/28	1	33.35	1	33.65	33.50	0	6,679	0.00%
2018/05/25	2	33.40	6	33.50	33.55	-4	6,710	-0.06%
2018/05/24	12	33.82	0	0.00	33.85	12	6,729	0.18%
2018/05/23	13	34.36	1	33.55	33.65	12	6,696	0.18%
2018/05/22	16	33.86	12	34.50	34.30	4	6,622	0.06%
2018/05/21	8	35.15	11	35.40	35.25	-3	6,581	-0.05%
2018/05/18	4	34.95	89	34.83	35.05	-85	6,508	-1.31%
2018/05/17	2	34.20	33	34.01	34.10	-31	6,387	-0.49%
2018/05/16	22	33.83	3	34.17	33.75	19	6,223	0.31%
2018/05/15	9	32.99	4	33.69	33.75	5	6,089	0.08%
2018/05/14	16	33.39	35	33.58	33.95	-19	6,106	-0.31%
2018/05/11	0	0.00	1	33.40	33.00	-1	6,018	-0.02%
2018/05/10	3	33.10	58	33.00	33.00	-55	6,005	-0.92%
2018/05/09	0	0.00	1	32.65	32.40	-1	5,826	-0.02%
2018/05/08	0	0.00	20	32.10	32.40	-20	5,741	-0.35%
2018/05/07	1	31.65	12	32.21	31.50	-11	5,623	-0.20%
2018/05/04	2	31.35	1	31.55	31.65	1	5,489	0.02%
2018/05/03	14	31.34	4	31.34	31.00	10	5,440	0.18%
2018/05/02	8	32.21	11	32.55	32.05	-3	5,299	-0.06%
2018/04/30	10	32.13	10	31.75	31.75	0	5,080	0.00%
2018/04/27	5	31.90	32	31.87	31.75	-27	4,954	-0.54%
2018/04/26	26.9	31.70	78.2	31.52	31.30	-51.4	4,875	-1.05%
2018/04/25	6	30.56	1	30.75	30.70	5	4,731	0.11%
2018/04/24	13.2	31.36	48	31.43	30.90	-34.9	4,645	-0.75%
2018/04/23	22	30.91	13	31.05	30.95	9	4,479	0.20%
2018/04/20	0	0.00	19	30.32	30.40	-19	4,408	-0.43%
2018/04/19	0	0.00	20	30.04	30.15	-20	4,378	-0.46%
2018/04/18	10	29.15	0	0.00	29.20	10	4,376	0.23%
2018/04/17	6	28.86	5	29.15	29.15	1	4,558	0.02%
2018/04/16	20	29.31	0	0.00	29.25	20	4,612	0.43%
2018/04/12	0	0.00	6	29.30	29.10	-6	4,922	-0.12%
2018/04/11	0	0.00	1	29.40	29.40	-1	5,031	-0.02%
2018/04/10	5	29.19	5	29.05	29.45	0	5,115	0.00%
2018/04/09	3	29.25	0	0.00	29.45	3	5,159	0.06%
2018/03/26	1	28.50	0	0.00	28.55	1	5,352	0.02%
2018/03/19	0	0.00	2	29.10	29.20	-2	5,583	-0.04%
2018/03/16	1	29.25	0.3	29.10	29.10	0.7	5,608	0.01%
2018/03/15	1	29.55	0	0.00	29.45	1	5,488	0.02%
2018/03/14	1	29.45	2	29.30	29.50	-1	5,498	-0.02%
2018/03/13	1	29.45	0	0.00	29.45	1	5,497	0.02%
2018/03/12	1	28.40	11	29.29	29.60	-10	5,416	-0.18%
2018/03/09	0	0.00	11	28.07	28.15	-11	5,561	-0.20%
2018/03/01	0	0.00	25	28.12	28.20	-25	5,477	-0.46%
2018/02/27	10	28.40	10	28.50	28.40	0	5,431	0.00%
2018/02/22	4	28.08	0	0.00	28.25	4	5,288	0.08%
2018/02/21	0.6	28.80	0	0.00	28.35	0.6	5,291	0.01%
2018/02/12	0	0.00	5	27.35	27.25	-5	5,259	-0.10%
2018/02/09	23	26.97	0	0.00	27.10	23	5,226	0.44%
2018/02/08	3	27.75	0	0.00	27.70	3	5,165	0.06%
2018/02/07	4	28.14	0	0.00	27.40	4	5,167	0.08%
2018/02/06	15	27.20	0	0.00	27.20	15	5,066	0.30%
2018/02/02	2	29.55	0	0.00	29.50	2	4,830	0.04%
2018/01/31	0	0.00	1	29.50	30.05	-1	4,782	-0.02%
2018/01/30	0	0.00	1	30.20	29.75	-1	4,706	-0.02%
2018/01/29	2	30.20	0	0.00	30.15	2	4,672	0.04%
2018/01/26	0	0.00	10	30.24	30.30	-10	4,648	-0.22%
2018/01/25	3	30.00	0	0.00	30.20	3	4,599	0.07%
2018/01/24	12	29.95	0	0.00	30.00	12	4,562	0.26%
2018/01/23	1	30.00	0	0.00	30.20	1	4,546	0.02%
2018/01/22	10	29.89	7	30.10	30.25	3	4,503	0.07%
2018/01/19	7	30.45	1	30.40	30.50	6	4,432	0.14%
2018/01/18	2	30.70	2	30.65	30.75	0	4,385	0.00%
2018/01/17	0	0.00	6	30.70	30.90	-6	4,345	-0.14%
2018/01/16	1	30.30	3	30.33	30.45	-2	4,225	-0.05%
2018/01/15	2	30.25	11	30.40	30.40	-9	4,140	-0.22%
2018/01/12	0.4	29.90	1	30.15	30.00	-0.6	4,067	-0.01%
2018/01/11	3	29.75	1	29.90	29.40	2	3,921	0.05%
2018/01/10	1	30.15	4	30.48	30.50	-3	3,737	-0.08%
2018/01/09	0	0.00	6	30.49	30.40	-6	3,655	-0.16%
2018/01/08	0	0.00	2	30.13	30.30	-2	3,520	-0.06%
2018/01/05	0	0.00	5	29.08	29.35	-5	3,339	-0.15%
2018/01/04	2	28.75	0	0.00	28.60	2	3,220	0.06%
2018/01/03	0	0.00	2	28.40	28.40	-2	3,145	-0.06%
2018/01/02	5	28.20	0	0.00	28.20	5	3,041	0.16%