亞泥 (1102)-元大-北投券商分點個股進出

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
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－元大-北投券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-北投券商分點個股進出
元大-北投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	0	0.00	2	44.00	43.80	-2	4,276	-0.05%
2024/04/29	4.1	43.40	12.1	43.30	43.60	-8.1	4,094	-0.20%
2024/04/26	3	42.80	15	42.70	42.75	-12	3,985	-0.30%
2024/04/25	1	42.40	0	0.00	42.50	1	3,953	0.03%
2024/04/23	0	0.00	2	42.85	42.90	-2	4,026	-0.05%
2024/04/22	0	0.00	2	42.50	42.70	-2	4,025	-0.05%
2024/04/19	0	0.00	3	41.83	42.00	-3	3,948	-0.08%
2024/04/18	2	41.85	3	41.93	42.15	-1	3,849	-0.03%
2024/04/16	0	0.00	6	41.80	41.40	-6	3,746	-0.16%
2024/04/15	0.1	41.90	5.1	42.06	42.05	-5	3,683	-0.14%
2024/04/12	1	41.75	0	0.00	41.80	1	3,647	0.03%
2024/04/10	10	42.40	0	0.00	42.50	10	3,572	0.28%
2024/04/08	0	0.00	6	41.60	41.75	-6	3,611	-0.17%
2024/04/03	0	41.30	0	0.00	41.15	0	3,582	0.00%
2024/04/02	0	0.00	6	41.10	41.10	-6	3,547	-0.17%
2024/03/28	8	40.99	1	41.25	40.95	7	3,643	0.19%
2024/03/27	6	41.15	0	0.00	41.20	6	3,834	0.16%
2024/03/26	3	41.20	0	0.00	41.60	3	4,133	0.07%
2024/03/22	0	0.00	9	41.40	41.25	-9	4,778	-0.19%
2024/03/21	0	0.00	2	41.35	41.35	-2	5,023	-0.04%
2024/03/19	8	40.64	0	0.00	40.55	8	5,272	0.15%
2024/03/18	0	0.00	1	41.40	41.10	-1	5,280	-0.02%
2024/03/14	1	41.00	0.6	40.97	41.15	0.4	5,220	0.01%
2024/03/13	7	40.34	0	0.00	40.35	7	5,166	0.14%
2024/03/12	0	0.00	1	40.60	40.60	-1	5,123	-0.02%
2024/03/08	0	0.00	2	40.00	40.40	-2	5,175	-0.04%
2024/03/07	1	40.05	1.5	40.08	40.35	-0.5	5,207	-0.01%
2024/03/05	0.1	40.10	0	0.00	40.05	0.1	5,238	0.00%
2024/03/04	1	40.00	1	40.00	40.05	0	5,249	0.00%
2024/02/26	0	0.00	1	40.20	40.25	-1	5,293	-0.02%
2024/02/23	0.1	40.34	0	0.00	40.20	0.1	5,314	0.00%
2024/02/22	0.1	40.30	0	0.00	40.40	0.1	5,391	0.00%
2024/02/21	2	40.20	0	0.00	40.30	2	5,433	0.04%
2024/02/16	1	39.45	0	0.00	39.60	1	5,773	0.02%
2024/02/15	1	39.30	0	0.00	39.20	1	5,825	0.02%
2024/02/05	0.2	39.65	4	39.50	39.45	-3.8	5,791	-0.07%
2024/01/25	1	39.85	5	39.95	40.00	-4	5,901	-0.07%
2024/01/17	0	39.65	0	0.00	39.35	0	6,033	0.00%
2024/01/16	1	40.10	0	0.00	39.95	1	5,978	0.02%
2024/01/12	1	40.60	0	0.00	40.65	1	5,944	0.02%
2024/01/10	2	40.85	0	0.00	40.70	2	6,318	0.03%
2024/01/02	1.1	41.16	0	0.00	41.15	1.1	6,547	0.02%
2023/12/27	1	41.40	1.5	41.18	41.10	-0.5	6,539	-0.01%
2023/12/22	1	40.30	0	0.00	40.25	1	6,520	0.02%
2023/12/21	1	40.65	0	0.00	40.30	1	6,334	0.02%
2023/12/20	1	40.80	0	0.00	40.75	1	6,024	0.02%
2023/12/19	1	40.95	0.2	41.10	40.80	0.8	5,703	0.01%
2023/12/18	2	42.33	0	0.00	42.00	2	5,384	0.04%
2023/12/14	1	42.30	2	42.35	42.30	-1	4,873	-0.02%
2023/12/13	0	0.00	0.1	42.20	42.25	-0.1	4,772	0.00%
2023/12/08	1	41.75	8	41.91	41.80	-7	4,730	-0.15%
2023/12/05	0	0.00	1	41.70	41.60	-1	4,736	-0.02%
2023/12/04	0	0.00	2	41.93	41.75	-2	4,711	-0.04%
2023/12/01	2	41.58	0	0.00	41.55	2	4,689	0.04%
2023/11/28	0	0.00	2	42.05	42.10	-2	4,567	-0.04%
2023/11/27	5.1	41.75	0	0.00	41.80	5.1	4,574	0.11%
2023/11/24	0	0.00	2	41.70	41.60	-2	4,589	-0.04%
2023/11/23	0	0.00	37	41.62	41.70	-37	4,596	-0.81%
2023/11/22	2	41.60	0	0.00	41.60	2	4,626	0.04%
2023/11/21	2	41.30	5	41.60	41.70	-3	4,655	-0.06%
2023/11/17	0	41.20	1	41.45	41.45	-1	4,557	-0.02%
2023/11/13	0	0.00	2	40.55	40.55	-2	4,282	-0.05%
2023/11/10	0	40.45	0	0.00	40.35	0	4,326	0.00%
2023/11/09	2	40.23	0	0.00	40.40	2	4,383	0.05%
2023/11/08	0	0.00	0	40.40	40.35	0	4,423	0.00%
2023/11/06	0.1	40.40	0	0.00	40.40	0.1	4,451	0.00%
2023/11/03	0	0.00	0.1	40.25	40.25	-0.1	4,460	0.00%
2023/10/31	0	0.00	1	40.00	40.00	-1	4,651	-0.02%
2023/10/27	0	0.00	1	39.55	39.40	-1	4,669	-0.02%
2023/10/25	1	39.00	0	0.00	38.95	1	4,777	0.02%
2023/10/23	3	38.90	0	0.00	38.85	3	5,022	0.06%
2023/10/20	1	38.90	0	0.00	38.95	1	5,244	0.02%
2023/10/18	5.1	39.15	2	39.95	39.05	3.1	5,756	0.05%
2023/10/17	0	0.00	0.1	40.60	40.60	-0.1	5,999	0.00%
2023/10/16	0	0.00	1.1	40.63	40.70	-1.1	6,404	-0.02%
2023/10/13	0	0.00	1.3	40.50	40.60	-1.3	6,512	-0.02%
2023/10/12	1	40.40	0	0.00	40.55	1	6,549	0.02%
2023/10/11	1	40.30	0	0.00	40.35	1	6,565	0.02%
2023/10/04	1	39.00	0	0.00	39.10	1	6,544	0.02%
2023/10/03	1	39.40	0	0.00	39.40	1	6,524	0.02%
2023/10/02	6.1	39.44	0	0.00	39.50	6.1	6,557	0.09%
2023/09/27	4	39.70	0	0.00	39.80	4	6,593	0.06%
2023/09/26	2	39.70	0	0.00	39.75	2	6,601	0.03%
2023/09/22	2	39.60	0	0.00	39.65	2	6,620	0.03%
2023/09/21	0.1	39.85	0	0.00	39.65	0.1	6,649	0.00%
2023/09/18	5	40.20	1	40.20	40.35	4	6,711	0.06%
2023/09/14	0	0.00	3	40.20	40.25	-3	6,734	-0.04%
2023/09/13	2	39.88	1	39.90	40.00	1	6,743	0.01%
2023/09/12	3	39.73	0	0.00	39.95	3	6,836	0.04%
2023/09/11	1	39.40	2	39.30	39.75	-1	6,865	-0.01%
2023/09/08	0	0.00	1	39.50	39.55	-1	6,889	-0.01%
2023/09/07	1	39.55	0	0.00	39.60	1	6,918	0.01%
2023/09/06	1	39.90	1	39.85	39.95	0	6,878	0.00%
2023/09/04	0	0.00	0.2	40.35	40.40	-0.2	6,866	0.00%
2023/09/01	1	40.10	0.1	40.20	40.30	0.9	6,924	0.01%
2023/08/31	4	39.91	0	0.00	39.90	4	6,904	0.06%
2023/08/30	2	40.00	0	0.00	40.20	2	6,858	0.03%
2023/08/29	1	39.95	0	0.00	40.10	1	6,852	0.01%
2023/08/28	1	39.90	0	0.00	40.00	1	6,858	0.01%
2023/08/24	2	39.65	0	0.00	39.85	2	6,873	0.03%
2023/08/23	2	39.45	1	39.55	39.80	1	6,882	0.01%
2023/08/22	1	39.40	0	0.00	39.50	1	6,913	0.01%
2023/08/18	2.1	39.19	0	0.00	39.10	2.1	6,956	0.03%
2023/08/17	7	38.91	0	0.00	39.30	7	6,973	0.10%
2023/08/16	4	39.30	2	39.30	39.25	2	6,944	0.03%
2023/08/15	0.1	40.03	1	40.05	39.80	-0.9	6,924	-0.01%
2023/08/14	0	0.00	0.1	40.10	40.45	-0.1	6,912	0.00%
2023/08/11	0.1	40.05	0	0.00	40.00	0.1	6,903	0.00%
2023/08/09	0.1	40.20	0	0.00	40.20	0.1	6,878	0.00%
2023/08/08	0.1	40.30	0	0.00	40.30	0.1	6,845	0.00%
2023/08/04	0.5	40.45	0	0.00	40.55	0.5	6,777	0.01%
2023/08/02	1	39.75	0	0.00	39.75	1	6,645	0.02%
2023/08/01	2	40.00	0	0.00	40.00	2	6,630	0.03%
2023/07/28	2	40.08	0	0.00	40.10	2	6,533	0.03%
2023/07/27	3	39.82	0	0.00	40.00	3	6,457	0.05%
2023/07/26	1	39.40	2	40.16	40.10	-1	6,364	-0.02%
2023/07/25	2.1	38.87	7	38.76	39.00	-4.9	6,194	-0.08%
2023/07/24	17.2	38.60	5	38.50	38.20	12.2	5,957	0.20%
2023/07/21	21.3	39.80	1	40.65	39.15	20.3	5,687	0.36%
2023/07/20	37.3	40.66	0	0.00	40.50	37.3	5,406	0.69%
2023/07/18	1	43.80	0	0.00	43.80	1	4,506	0.02%
2023/07/17	0	44.20	0	0.00	43.90	0	4,362	0.00%
2023/07/14	0	0.00	1	43.90	43.90	-1	4,331	-0.02%
2023/07/10	0	0.00	3	43.90	43.85	-3	4,253	-0.07%
2023/07/06	2	44.20	0	0.00	44.10	2	4,269	0.05%
2023/07/03	0	0.00	1	44.55	44.60	-1	4,158	-0.02%
2023/06/29	0	0.00	5	44.65	44.65	-5	4,155	-0.12%
2023/06/27	0	0.00	4	44.35	44.30	-4	4,159	-0.10%
2023/06/15	0	44.10	0	0.00	43.90	0	3,933	0.00%
2023/06/14	0	0.00	0.1	44.15	44.00	-0.1	4,073	0.00%
2023/06/13	1	44.10	0	0.00	44.00	1	4,061	0.03%
2023/06/12	0	0.00	2	44.55	44.35	-2	4,045	-0.05%
2023/06/08	0	0.00	3.3	44.61	44.65	-3.3	4,129	-0.08%
2023/06/07	0	0.00	4	44.48	44.40	-4	4,153	-0.10%
2023/06/05	0	0.00	0.1	44.40	44.55	-0.1	4,293	0.00%
2023/05/30	0	0.00	1	44.15	44.05	-1	4,255	-0.02%
2023/05/29	0	44.05	0	0.00	43.85	0	4,269	0.00%
2023/05/26	0	0.00	6	43.69	43.90	-6	4,300	-0.14%
2023/05/23	1	44.60	1	44.60	44.65	0	4,285	0.00%
2023/05/22	0	0.00	3	44.45	44.50	-3	4,325	-0.07%
2023/05/19	0	0.00	4	44.44	44.50	-4	4,313	-0.09%
2023/05/18	0	0.00	2	44.30	44.30	-2	4,283	-0.05%
2023/05/17	5	44.15	1	44.40	44.35	4	4,286	0.09%
2023/05/15	0	0.00	21	44.05	44.25	-21	4,280	-0.49%
2023/05/12	2	43.85	0	0.00	43.95	2	4,311	0.05%
2023/05/11	2	43.85	0	0.00	43.85	2	4,290	0.05%
2023/05/10	2.1	43.95	0	0.00	44.15	2.1	4,282	0.05%
2023/05/09	0	44.36	2	44.40	44.45	-2	4,258	-0.05%
2023/05/04	0	44.20	11	44.34	44.35	-11	4,275	-0.26%
2023/05/02	0	0.00	2	44.25	44.25	-2	4,341	-0.05%
2023/04/27	0	43.80	0.3	43.85	43.80	-0.3	4,457	-0.01%
2023/04/26	5	43.90	0	0.00	43.95	5	4,487	0.11%
2023/04/25	0	0.00	2	44.30	43.95	-2	4,484	-0.04%
2023/04/20	0	43.65	0	0.00	43.50	0	4,401	0.00%
2023/04/14	0.5	43.70	0	0.00	43.65	0.5	4,455	0.01%
2023/04/13	5	43.95	0	0.00	43.70	5	4,450	0.11%
2023/04/12	1	43.85	0	0.00	43.90	1	4,438	0.02%
2023/04/11	0	0.00	3	44.03	44.10	-3	4,439	-0.07%
2023/04/10	0	0.00	1	43.50	43.60	-1	4,400	-0.02%
2023/04/06	1	43.30	0	0.00	43.40	1	4,417	0.02%
2023/03/30	0	0.00	1	43.10	43.20	-1	4,966	-0.02%
2023/03/29	0	0.00	0	43.25	43.30	0	5,471	0.00%
2023/03/28	1	43.15	0	0.00	43.10	1	5,913	0.02%
2023/03/27	2	42.95	0	0.00	42.90	2	6,358	0.03%
2023/03/24	5	42.90	0	0.00	43.00	5	6,945	0.07%
2023/03/22	0	0.00	10	42.82	42.90	-10	7,065	-0.14%
2023/03/21	1	42.80	1	42.85	42.70	0	7,117	0.00%
2023/03/20	1	42.70	0	0.00	42.70	1	7,146	0.01%
2023/03/17	0	43.10	1	43.00	42.65	-1	7,223	-0.01%
2023/03/16	1	42.85	0	0.00	43.00	1	7,078	0.01%
2023/03/14	6	42.43	0	0.00	42.60	6	7,079	0.08%
2023/03/13	0.1	42.90	1	42.40	42.85	-0.9	7,074	-0.01%
2023/03/10	2	42.75	0	0.00	42.85	2	7,074	0.03%
2023/03/08	6	43.08	2	43.15	43.25	4	7,175	0.06%
2023/03/07	0	0.00	0.3	44.45	44.55	-0.3	7,054	0.00%
2023/03/06	0	0.00	2	44.50	44.50	-2	7,091	-0.03%
2023/03/02	1	43.90	0	0.00	44.20	1	7,104	0.01%
2023/03/01	1	44.20	0.1	44.40	44.10	0.9	7,089	0.01%
2023/02/24	0	0.00	1	44.60	44.75	-1	7,063	-0.01%
2023/02/23	0	0.00	11	44.58	44.50	-11	7,026	-0.16%
2023/02/20	0	0.00	2	43.58	43.75	-2	7,107	-0.03%
2023/02/16	0	0.00	20.2	42.60	42.55	-20.2	7,193	-0.28%
2023/02/15	0	0.00	0.1	42.42	42.15	-0.1	7,233	0.00%
2023/02/13	20	42.05	0	0.00	42.10	20	7,215	0.28%
2023/02/07	1	42.15	0	0.00	42.15	1	7,241	0.01%
2023/02/06	0	42.30	0	0.00	42.00	0	7,251	0.00%
2023/02/03	1.1	42.40	0	0.00	42.30	1.1	7,239	0.02%
2023/02/02	1	42.55	0	0.00	42.45	1	7,240	0.01%
2023/01/31	0.1	42.95	0	0.00	42.15	0.1	7,253	0.00%
2023/01/17	0	0.00	0.2	42.65	42.65	-0.2	7,103	0.00%
2023/01/12	0	0.00	2	42.00	41.95	-2	7,200	-0.03%
2023/01/11	0.6	41.80	0	0.00	41.75	0.6	7,280	0.01%
2023/01/10	0.1	41.80	0	0.00	41.80	0.1	7,438	0.00%
2023/01/09	0	0.00	1	41.65	41.80	-1	7,539	-0.01%
2023/01/06	0	41.30	0	0.00	41.35	0	7,519	0.00%
2023/01/04	0	0.00	3	40.67	40.75	-3	7,581	-0.04%
2022/12/29	2.1	40.47	0	0.00	40.80	2.1	7,691	0.03%
2022/12/28	2.2	41.27	0	0.00	41.15	2.2	7,725	0.03%
2022/12/27	0	0.00	1	41.50	41.55	-1	7,778	-0.01%
2022/12/26	1	41.45	0	0.00	41.50	1	7,815	0.01%
2022/12/22	0	0.00	10	41.45	41.45	-10	8,088	-0.12%
2022/12/21	1	40.35	0	0.00	40.55	1	7,736	0.01%
2022/12/20	2.2	40.91	0	0.00	40.90	2.2	7,354	0.03%
2022/12/19	0.2	41.02	0.1	41.30	41.30	0.1	7,031	0.00%
2022/12/16	1	40.40	0	0.00	41.90	1	6,678	0.01%
2022/12/15	5	40.90	0	0.00	40.95	5	6,245	0.08%
2022/12/13	5.1	41.00	0	0.00	41.15	5.1	6,429	0.08%
2022/12/12	0	0.00	0.1	41.25	41.25	-0.1	6,475	0.00%
2022/12/07	4	41.03	0	0.00	40.90	4	6,842	0.06%
2022/12/06	0	0.00	5	41.25	41.25	-5	6,911	-0.07%
2022/12/01	7	40.70	1	40.80	40.80	6	6,996	0.09%
2022/11/30	1	41.00	0	0.00	41.30	1	7,043	0.01%
2022/11/29	0	0.00	5	41.00	41.05	-5	7,117	-0.07%
2022/11/28	5	40.80	0	0.00	40.45	5	7,129	0.07%
2022/11/24	0	0.00	3	41.10	41.10	-3	7,267	-0.04%
2022/11/22	2	40.75	0	0.00	40.95	2	7,309	0.03%
2022/11/18	1	40.85	0	0.00	41.25	1	7,332	0.01%
2022/11/17	4	40.80	0	0.00	41.45	4	7,324	0.05%
2022/11/16	0	0.00	10	40.80	40.50	-10	7,276	-0.14%
2022/11/14	3	40.00	4	40.15	40.60	-1	7,216	-0.01%
2022/11/10	0	0.00	1	38.50	38.55	-1	7,136	-0.01%
2022/11/09	2	38.33	0	0.00	38.50	2	7,194	0.03%
2022/11/08	3	37.87	0	0.00	37.95	3	7,211	0.04%
2022/11/07	2	37.50	1	37.70	37.60	1	7,222	0.01%
2022/11/04	4	36.94	0	0.00	37.45	4	7,319	0.05%
2022/11/03	1	36.80	2	37.30	37.30	-1	7,296	-0.01%
2022/11/02	1	37.50	0	0.00	37.50	1	7,279	0.01%
2022/11/01	5	36.84	0	0.00	37.55	5	7,264	0.07%
2022/10/25	50.1	37.10	50	37.15	37.15	0.1	7,472	0.00%
2022/10/21	1	37.50	0	0.00	37.50	1	7,832	0.01%
2022/10/20	3.1	36.99	0	0.00	37.10	3.1	8,030	0.04%
2022/10/18	5.1	37.55	0	0.00	37.70	5.1	8,056	0.06%
2022/10/17	3.1	37.92	1	38.30	38.00	2.1	8,044	0.03%
2022/10/14	3	38.50	0	0.00	38.45	3	8,050	0.04%
2022/10/13	3.1	39.02	0	39.35	38.70	3	8,129	0.04%
2022/10/11	1	39.35	1	39.80	39.70	0	8,320	0.00%
2022/10/04	8	39.47	0	39.55	39.40	8	8,375	0.10%
2022/09/30	1	39.60	0	0.00	39.40	1	8,299	0.01%
2022/09/29	2.6	39.86	0	0.00	40.05	2.6	8,225	0.03%
2022/09/28	1	40.00	0	0.00	39.90	1	8,058	0.01%
2022/09/27	1	40.75	1	40.85	40.75	0	7,975	0.00%
2022/09/26	10	41.60	0	0.00	40.95	10	7,925	0.13%
2022/09/22	0	0.00	10	42.70	43.85	-10	7,862	-0.13%
2022/09/20	0	0.00	4	44.15	43.95	-4	7,532	-0.05%
2022/09/16	0	44.60	0	0.00	44.20	0	7,316	0.00%
2022/09/15	0	0.00	16	44.72	44.85	-16	7,214	-0.22%
2022/09/14	0	0.00	3	44.60	44.30	-3	7,263	-0.04%
2022/09/12	0	0.00	2	44.48	44.10	-2	7,532	-0.03%
2022/09/08	1	43.75	2.1	43.90	44.05	-1.1	7,817	-0.01%
2022/09/07	0	0.00	11	43.60	43.75	-11	7,844	-0.14%
2022/09/06	0	0.00	15	43.21	43.45	-15	7,791	-0.19%
2022/09/05	0	0.00	5	42.88	42.65	-5	7,654	-0.07%
2022/09/02	2	42.20	0	0.00	42.30	2	7,556	0.03%
2022/08/31	0	0.00	3	42.73	43.25	-3	7,448	-0.04%
2022/08/29	0	0.00	1	42.20	42.45	-1	7,381	-0.01%
2022/08/26	2	42.65	0	0.00	42.80	2	7,366	0.03%
2022/08/25	1	42.30	0	0.00	42.65	1	7,355	0.01%
2022/08/24	2	42.20	0	0.00	42.50	2	7,319	0.03%
2022/08/22	0	0.00	1	42.75	42.75	-1	7,368	-0.01%
2022/08/19	1	42.65	0	0.00	42.60	1	7,376	0.01%
2022/08/17	1	42.65	2	42.62	42.80	-1	7,330	-0.01%
2022/08/16	1	42.25	0	0.00	42.40	1	7,294	0.01%
2022/08/15	0	0.00	2	42.33	42.25	-2	7,270	-0.03%
2022/08/12	2	42.05	0	0.00	41.95	2	7,241	0.03%
2022/08/11	3	41.43	4.1	41.93	42.25	-1.1	7,283	-0.01%
2022/08/10	3	40.92	0	0.00	41.00	3	7,214	0.04%
2022/08/09	1	41.20	0	0.00	41.25	1	7,231	0.01%
2022/08/08	3	40.83	0	0.00	40.90	3	7,270	0.04%
2022/08/05	5.9	40.79	0	0.00	40.95	5.9	7,311	0.08%
2022/08/04	4	40.94	1	41.25	40.70	3	7,332	0.04%
2022/08/02	10	41.00	2	41.20	41.40	8	7,281	0.11%
2022/08/01	6	41.22	0	0.00	41.35	6	7,234	0.08%
2022/07/29	16	41.00	1	41.15	41.45	15	7,210	0.21%
2022/07/28	12	40.57	1	40.70	40.50	11	7,044	0.16%
2022/07/27	5	44.51	16	44.54	44.45	-11	6,806	-0.16%
2022/07/26	0	0.00	15	44.64	44.65	-15	6,605	-0.23%
2022/07/25	2	44.73	5	44.85	44.90	-3	6,528	-0.05%
2022/07/22	2	44.48	2	44.65	44.85	0	6,469	0.00%
2022/07/21	1	44.10	0	0.00	44.50	1	6,390	0.02%
2022/07/20	1	44.20	0	0.00	44.05	1	6,250	0.02%
2022/07/19	1	44.10	1.1	44.48	44.10	-0.1	6,176	0.00%
2022/07/18	2	43.15	0	0.00	43.95	2	6,026	0.03%
2022/07/15	7.5	43.38	0	0.00	43.00	7.5	5,991	0.12%
2022/07/14	7	43.76	0	0.00	44.15	7	5,924	0.12%
2022/07/11	0	0.00	1	43.85	44.05	-1	5,858	-0.02%
2022/07/08	1	43.80	0	0.00	43.85	1	5,876	0.02%
2022/07/07	1	43.95	0	0.00	43.85	1	5,874	0.02%
2022/07/06	0	0.00	10	44.08	44.10	-10	5,892	-0.17%
2022/07/05	1	44.00	51	44.25	44.30	-50	5,883	-0.85%
2022/07/01	20	44.15	22	43.93	44.20	-2	5,772	-0.03%
2022/06/29	50	43.85	0	0.00	43.70	50	5,685	0.88%
2022/06/27	4	44.06	4	44.06	44.00	0	5,730	0.00%
2022/06/24	1	43.45	3	43.77	43.60	-2	5,706	-0.04%
2022/06/23	0.1	42.80	0	0.00	42.95	0.1	5,696	0.00%
2022/06/22	0	0.00	1	43.35	43.60	-1	5,547	-0.02%
2022/06/20	1	42.55	0	0.00	42.40	1	5,189	0.02%
2022/06/17	8.5	42.31	4	43.21	43.45	4.5	4,975	0.09%
2022/06/16	3	43.37	0	0.00	43.10	3	4,694	0.06%
2022/06/14	1	43.65	0	0.00	43.65	1	4,824	0.02%
2022/06/10	1	44.15	0	0.00	44.15	1	4,878	0.02%
2022/06/09	0	0.00	1	44.60	44.65	-1	4,884	-0.02%
2022/06/07	1	44.20	0	0.00	44.20	1	4,936	0.02%
2022/06/06	0.6	44.46	0	0.00	44.35	0.6	4,980	0.01%
2022/06/02	1	44.40	0	0.00	44.40	1	5,039	0.02%
2022/05/31	1	44.40	0	0.00	44.40	1	5,086	0.02%
2022/05/30	0	0.00	5.1	45.51	45.50	-5.1	5,005	-0.10%
2022/05/26	0	0.00	1	45.00	44.50	-1	5,028	-0.02%
2022/05/24	2	44.28	0	0.00	44.00	2	5,152	0.04%
2022/05/23	0	0.00	2	44.40	44.40	-2	5,157	-0.04%
2022/05/19	3.1	43.59	0	0.00	43.65	3.1	5,152	0.06%
2022/05/18	0	44.80	0	0.00	44.65	0	5,074	0.00%
2022/05/17	0	0.00	2	45.05	44.75	-2	5,056	-0.04%
2022/05/16	1	44.80	0	0.00	44.95	1	5,041	0.02%
2022/05/13	0	0.00	1	44.85	45.05	-1	5,021	-0.02%
2022/05/12	1	44.95	0	0.00	44.40	1	5,005	0.02%
2022/05/11	1	45.50	4	45.60	45.30	-3	4,990	-0.06%
2022/05/10	0	0.00	1	46.00	46.15	-1	4,974	-0.02%
2022/05/09	3	46.38	0	0.00	46.30	3	4,999	0.06%
2022/05/06	0	0.00	2	47.08	47.20	-2	5,016	-0.04%
2022/05/05	0	0.00	1.4	47.40	47.45	-1.4	5,076	-0.03%
2022/05/04	20	47.50	0	0.00	47.45	20	5,089	0.39%
2022/05/03	0	0.00	1	47.50	47.50	-1	5,156	-0.02%
2022/04/29	1	47.95	2	48.03	48.10	-1	5,185	-0.02%
2022/04/28	0	0.00	15	47.52	48.00	-15	5,155	-0.29%
2022/04/27	0.2	47.00	8	46.96	47.10	-7.8	5,045	-0.15%
2022/04/26	0	0.00	2	47.18	47.20	-2	5,005	-0.04%
2022/04/25	5	46.85	5	46.81	46.90	0	5,021	0.00%
2022/04/21	0	0.00	6	47.84	47.70	-6	4,967	-0.12%
2022/04/20	0	0.00	5	47.15	47.35	-5	4,918	-0.10%
2022/04/18	1	46.50	0	0.00	46.55	1	4,870	0.02%
2022/04/15	1.3	47.00	0	0.00	46.90	1.3	4,815	0.03%
2022/04/14	3.1	47.35	0	0.00	47.20	3.1	4,803	0.06%
2022/04/13	1	47.20	2	47.28	47.50	-1	4,793	-0.02%
2022/04/12	0	0.00	9	47.61	47.20	-9	4,759	-0.19%
2022/04/11	0	0.00	5	47.85	47.60	-5	4,721	-0.11%
2022/04/08	0	0.00	2	47.95	47.80	-2	4,698	-0.04%
2022/04/07	1	48.00	0.1	48.30	47.95	0.9	4,687	0.02%
2022/04/06	1	47.75	0	0.00	48.45	1	4,635	0.02%
2022/04/01	3	48.02	5	48.05	48.00	-2	4,572	-0.04%
2022/03/31	1	48.40	5.1	48.60	48.60	-4.1	4,523	-0.09%
2022/03/30	2	48.45	1	48.50	48.50	1	4,484	0.02%
2022/03/29	0	0.00	1	48.35	48.40	-1	4,595	-0.02%
2022/03/28	2	48.10	4	48.00	48.10	-2	4,740	-0.04%
2022/03/24	0	0.00	0.2	48.20	48.45	-0.2	5,077	0.00%
2022/03/23	1.1	48.05	15	48.10	48.10	-13.9	5,547	-0.25%
2022/03/22	5	48.22	7	48.40	48.30	-2	5,665	-0.04%
2022/03/21	0	0.00	3	48.20	48.25	-3	5,666	-0.05%
2022/03/18	2	48.05	8	48.08	47.90	-6	5,639	-0.11%
2022/03/17	4	47.96	10	47.98	48.00	-6	5,546	-0.11%
2022/03/16	5	47.38	6	47.40	47.60	-1	5,446	-0.02%
2022/03/15	3.3	47.03	0	0.00	47.30	3.3	5,432	0.06%
2022/03/14	7	47.04	20	47.05	47.20	-13	5,397	-0.24%
2022/03/11	10	46.57	7	46.61	46.70	3	5,384	0.06%
2022/03/10	10	46.20	2.4	46.35	46.45	7.6	5,401	0.14%
2022/03/09	1	45.80	9	45.68	45.95	-8	5,381	-0.15%
2022/03/08	1.1	44.71	0	0.00	44.85	1.1	5,397	0.02%
2022/03/07	0.2	45.20	1	45.40	45.50	-0.9	5,444	-0.02%
2022/03/04	2	45.93	1	46.00	46.00	1	5,677	0.02%
2022/03/03	0	0.00	1	46.20	46.20	-1	5,775	-0.02%
2022/03/01	0	0.00	1	46.00	46.10	-1	6,284	-0.02%
2022/02/25	1	45.25	0	0.00	45.10	1	6,461	0.02%
2022/02/24	9	45.42	0	0.00	45.55	9	6,645	0.14%
2022/02/23	1	45.90	0	0.00	45.90	1	6,620	0.02%
2022/02/22	2.1	45.54	1	45.55	45.75	1.1	6,639	0.02%
2022/02/21	1	45.35	0	0.00	45.95	1	6,681	0.01%
2022/02/18	0.2	45.60	2	45.65	45.75	-1.8	6,713	-0.03%
2022/02/17	0	0.00	2	45.60	45.70	-2	6,763	-0.03%
2022/02/16	3	45.35	8	45.36	45.40	-5	6,800	-0.07%
2022/02/15	3	45.12	10	45.15	45.00	-7	6,848	-0.10%
2022/02/11	2	45.50	1	45.40	45.50	1	6,892	0.01%
2022/02/10	0	0.00	4	45.23	45.30	-4	6,861	-0.06%
2022/02/09	0	0.00	1	45.10	45.20	-1	6,866	-0.01%
2022/02/08	26	44.95	1	44.85	44.75	25	6,837	0.37%
2022/02/07	1	44.00	1	44.75	44.80	0	6,799	0.00%
2022/01/26	1	44.25	0.5	44.35	44.20	0.5	6,712	0.01%
2022/01/25	6	44.01	0	0.00	44.15	6	6,725	0.09%
2022/01/24	0	0.00	1	44.30	44.65	-1	6,700	-0.01%
2022/01/21	0	0.00	1	44.50	44.50	-1	6,705	-0.01%
2022/01/19	2	44.30	0	0.00	44.40	2	6,741	0.03%
2022/01/18	1	44.55	0	0.00	44.55	1	6,782	0.01%
2022/01/14	2	44.40	17	44.38	44.60	-15	6,841	-0.22%
2022/01/12	1	44.25	0.1	44.22	44.40	0.9	6,982	0.01%
2022/01/11	0	0.00	1	44.30	44.35	-1	7,034	-0.01%
2022/01/10	1	44.30	0.5	44.20	44.30	0.5	7,035	0.01%
2022/01/07	1	44.15	0	0.00	44.30	1	7,076	0.01%
2022/01/06	0	0.00	5	43.90	44.10	-5	7,082	-0.07%
2022/01/05	4	43.66	20	43.85	43.90	-16	7,110	-0.23%
2022/01/04	2	43.73	1.5	43.83	43.80	0.5	7,165	0.01%
2022/01/03	5	44.09	0	0.00	44.00	5	7,163	0.07%
2021/12/30	2	44.30	0	0.00	44.30	2	7,237	0.03%
2021/12/29	1	44.25	1	44.20	44.25	0	7,342	0.00%
2021/12/24	0	0.00	3	44.30	44.25	-3	7,594	-0.04%
2021/12/23	10.5	44.01	8	44.30	44.30	2.5	7,666	0.03%
2021/12/22	1	44.15	2	43.95	43.90	-1	7,640	-0.01%
2021/12/21	11	43.78	0	0.00	43.75	11	7,525	0.15%
2021/12/20	1	43.40	3	43.60	43.40	-2	7,443	-0.03%
2021/12/17	1	43.25	0	0.00	42.95	1	7,317	0.01%
2021/12/16	8.1	42.79	0	0.00	42.95	8.1	6,964	0.12%
2021/12/14	0	0.00	2.1	43.05	43.05	-2.1	7,593	-0.03%
2021/12/13	4	43.19	0	0.00	43.00	4	7,641	0.05%
2021/12/10	1	43.50	0	0.00	43.45	1	7,685	0.01%
2021/12/08	0.1	43.60	0	0.00	43.50	0.1	7,912	0.00%
2021/12/07	4	43.16	1	43.00	43.25	3	7,889	0.04%
2021/12/06	2	43.00	0	0.00	43.15	2	7,900	0.03%
2021/12/03	2	42.65	1	42.95	42.75	1	7,906	0.01%
2021/12/02	2	42.13	1	42.15	42.40	1	7,916	0.01%
2021/12/01	5.1	42.11	20	42.30	42.35	-14.9	7,893	-0.19%
2021/11/30	25	42.80	3	43.05	42.00	22	7,801	0.28%
2021/11/29	23.1	42.41	1	42.05	42.45	22.1	7,648	0.29%
2021/11/26	10.1	42.31	41	42.25	42.25	-30.9	7,690	-0.40%
2021/11/25	12.3	42.48	11	42.44	42.35	1.3	7,640	0.02%
2021/11/24	24	43.33	0	0.00	43.35	24	7,303	0.33%
2021/11/23	21.1	43.89	11.7	43.89	44.10	9.4	7,119	0.13%
2021/11/22	2.1	44.78	15	44.90	44.70	-13	6,948	-0.19%
2021/11/19	1	44.90	0	0.00	45.05	1	6,982	0.01%
2021/11/18	6.1	44.66	0	0.00	44.70	6.1	6,995	0.09%
2021/11/17	15	44.86	3	44.95	44.90	12	6,971	0.17%
2021/11/16	4	45.09	0	0.00	45.10	4	7,035	0.06%
2021/11/15	6	45.26	3	45.58	45.25	3	7,160	0.04%
2021/11/12	3	45.32	4	45.40	45.55	-1	7,296	-0.01%
2021/11/11	3	45.02	0	0.00	45.30	3	7,452	0.04%
2021/11/10	1	44.70	0	0.00	44.80	1	7,604	0.01%
2021/11/09	2	44.70	0	0.00	44.80	2	7,684	0.03%
2021/11/08	1	44.85	0	0.00	44.90	1	7,761	0.01%
2021/11/05	2.1	44.29	1	44.80	44.80	1.2	7,880	0.01%
2021/11/04	2	44.60	5	44.60	44.50	-3	7,989	-0.04%
2021/11/03	0	0.00	5	44.55	44.50	-5	8,274	-0.06%
2021/11/02	4	44.51	1	44.50	44.50	3	8,560	0.03%
2021/11/01	1.1	44.12	5	44.18	44.20	-3.9	9,889	-0.04%
2021/10/29	2	44.25	1.1	44.31	44.30	1	10,272	0.01%
2021/10/27	2.1	44.26	0	0.00	44.30	2.1	10,946	0.02%
2021/10/26	3	44.62	0	0.00	44.50	3	11,126	0.03%
2021/10/25	1	44.60	0	0.00	44.60	1	11,240	0.01%
2021/10/22	3	45.07	0	0.00	44.85	3	11,524	0.03%
2021/10/21	3	44.62	2	44.70	44.60	1	11,537	0.01%
2021/10/20	15.1	44.80	0	0.00	44.75	15.1	11,540	0.13%
2021/10/19	6	45.15	0	0.00	45.15	6	11,564	0.05%
2021/10/15	0	0.00	2.4	45.42	45.50	-2.4	11,647	-0.02%
2021/10/14	3	45.27	0	0.00	45.35	3	11,653	0.03%
2021/10/13	6	45.27	0	0.00	45.40	6	11,712	0.05%
2021/10/12	0.1	45.65	0	0.00	45.45	0.1	11,714	0.00%
2021/10/08	1	45.85	0	0.00	45.85	1	11,754	0.01%
2021/10/07	1	45.60	0	0.00	45.80	1	11,867	0.01%
2021/10/06	0	0.00	12	45.56	45.65	-12	11,943	-0.10%
2021/10/05	0	0.00	1	45.05	45.30	-1	11,992	-0.01%
2021/10/04	1	45.50	0	0.00	45.45	1	12,199	0.01%
2021/10/01	2	45.28	0	0.00	45.35	2	12,505	0.02%
2021/09/30	4	45.50	3	45.50	45.60	1	12,648	0.01%
2021/09/28	2	46.28	8	46.27	46.35	-6	12,739	-0.05%
2021/09/27	4	46.43	0	0.00	46.45	4	12,777	0.03%
2021/09/24	0	0.00	0	46.50	46.45	0	12,781	0.00%
2021/09/23	2	46.10	8	46.04	46.15	-6	12,802	-0.05%
2021/09/22	3	44.82	5	45.43	45.60	-2	12,728	-0.02%
2021/09/17	29	45.17	3	45.10	45.00	26	12,631	0.21%
2021/09/16	11	46.35	15	46.27	46.50	-4	12,156	-0.03%
2021/09/15	6	46.09	15	46.33	46.35	-9	12,235	-0.07%
2021/09/14	10.9	46.35	2.1	46.42	46.50	8.8	12,364	0.07%
2021/09/13	4	45.81	0	0.00	45.90	4	12,543	0.03%
2021/09/10	1	44.85	2	44.85	44.95	-1	12,540	-0.01%
2021/09/09	4	44.38	0	0.00	44.35	4	12,815	0.03%
2021/09/08	2.1	44.67	1	44.75	44.75	1.1	12,843	0.01%
2021/09/07	0	0.00	7	44.97	45.15	-7	12,851	-0.05%
2021/09/06	0	0.00	0.4	44.90	44.90	-0.4	12,856	0.00%
2021/09/03	0	0.00	3	45.15	45.10	-3	12,872	-0.02%
2021/09/02	2.2	45.05	0	0.00	44.85	2.2	12,909	0.02%
2021/09/01	2.4	45.15	7	45.09	45.65	-4.6	12,873	-0.04%
2021/08/31	0.2	44.90	0	0.00	44.90	0.2	12,807	0.00%
2021/08/30	3	44.50	1	44.70	44.70	2	12,887	0.02%
2021/08/27	6	44.30	0	0.00	44.20	6	12,958	0.05%
2021/08/26	2	43.88	0	0.00	43.65	2	13,077	0.02%
2021/08/25	1	43.95	0	0.00	43.95	1	13,179	0.01%
2021/08/24	0	0.00	1	43.75	43.80	-1	13,181	-0.01%
2021/08/23	10	43.80	2	43.85	43.60	8	13,450	0.06%
2021/08/20	3.2	43.16	0	0.00	43.00	3.2	13,560	0.02%
2021/08/19	6	43.48	0	0.00	43.35	6	13,576	0.04%
2021/08/18	11	43.72	3	44.07	44.10	8	13,481	0.06%
2021/08/17	11.4	43.87	0	0.00	43.75	11.4	13,358	0.09%
2021/08/16	10.1	44.64	2	44.55	44.60	8.1	13,185	0.06%
2021/08/13	0	0.00	1	45.60	45.60	-1	13,220	-0.01%
2021/08/12	2	45.68	0	0.00	45.75	2	13,236	0.02%
2021/08/11	4	45.53	1.4	45.55	45.60	2.6	13,278	0.02%
2021/08/10	1.1	45.58	4	45.59	45.55	-2.9	13,322	-0.02%
2021/08/09	3.1	45.63	0	0.00	45.85	3.1	13,401	0.02%
2021/08/06	24	46.11	8	46.14	46.05	16	13,317	0.12%
2021/08/05	194.4	46.33	33.3	46.48	46.35	161.1	13,269	1.21%	大買/鉅額交易
2021/08/04	44.3	51.99	76	51.92	51.90	-31.7	12,479	-0.25%
2021/08/03	13	51.86	13	52.00	52.10	0	12,408	0.00%
2021/08/02	30.3	51.57	0	0.00	51.80	30.3	12,169	0.25%
2021/07/30	5.1	51.96	14	52.10	51.80	-8.9	11,948	-0.07%
2021/07/29	3	51.93	0	0.00	52.40	3	11,920	0.03%
2021/07/28	9	52.28	0.5	52.50	52.10	8.5	11,887	0.07%
2021/07/27	0.1	52.80	0	0.00	53.00	0.1	11,895	0.00%
2021/07/26	7.5	53.46	0	0.00	53.10	7.5	11,977	0.06%
2021/07/22	2	52.15	0	0.00	52.20	2	12,113	0.02%
2021/07/21	2	51.90	6	52.45	52.50	-4	12,201	-0.03%
2021/07/19	2	52.00	0	0.00	52.50	2	12,521	0.02%
2021/07/15	0.2	52.30	0.7	52.00	51.90	-0.4	13,526	0.00%
2021/07/14	0	52.20	3	52.47	52.50	-3	13,811	-0.02%
2021/07/13	0.1	52.50	7	52.74	52.60	-6.9	13,914	-0.05%
2021/07/12	0.3	52.70	4	52.60	52.70	-3.8	13,897	-0.03%
2021/07/09	2.5	53.04	7	53.10	52.80	-4.5	14,021	-0.03%
2021/07/08	5	52.72	14	52.83	53.00	-9	13,910	-0.06%
2021/07/07	0	0.00	10	51.31	51.70	-10	13,787	-0.07%
2021/07/06	0	0.00	1	51.00	51.00	-1	13,683	-0.01%
2021/07/05	17	50.99	11	51.01	51.00	6	13,593	0.04%
2021/07/02	10	50.50	3	50.87	50.50	7	13,581	0.05%
2021/07/01	1	50.60	2	50.70	50.60	-1	13,569	-0.01%
2021/06/30	10	50.70	2	50.90	50.70	8	13,613	0.06%
2021/06/29	2.1	50.70	11	50.70	50.70	-9	13,670	-0.07%
2021/06/28	1	51.00	1	50.50	50.90	0	13,734	0.00%
2021/06/25	3	50.47	1	50.50	50.60	2	13,714	0.01%
2021/06/24	10	50.55	0	0.00	50.30	10	13,678	0.07%
2021/06/23	10	50.66	0	0.00	50.50	10	13,718	0.07%
2021/06/22	7	50.46	10	51.22	50.80	-3	13,538	-0.02%
2021/06/21	12	50.05	0	0.00	50.00	12	13,225	0.09%
2021/06/18	6	50.48	0	0.00	50.40	6	13,154	0.05%
2021/06/17	13	50.88	0	0.00	51.10	13	13,078	0.10%
2021/06/15	1	50.60	0	0.00	50.70	1	13,161	0.01%
2021/06/11	3.1	50.57	0	0.00	50.70	3.1	13,164	0.02%
2021/06/10	12	50.43	10	50.60	50.60	2	13,104	0.02%
2021/06/09	10	50.65	2	50.60	50.60	8	13,056	0.06%
2021/06/08	3.5	50.83	0	0.00	50.90	3.5	12,995	0.03%
2021/06/07	3	51.10	0	0.00	51.10	3	12,983	0.02%
2021/06/04	4	51.63	1	52.00	51.40	3	12,861	0.02%
2021/06/03	13	51.78	0	0.00	51.80	13	12,799	0.10%
2021/06/01	1	51.50	3	51.66	51.60	-2	12,507	-0.02%
2021/05/31	0	0.00	27	51.32	51.90	-27	12,498	-0.22%
2021/05/28	24	50.18	0	0.00	50.40	24	12,277	0.20%
2021/05/27	0	0.00	19	50.30	50.20	-19	12,195	-0.16%
2021/05/26	0	0.00	5	50.10	50.10	-5	12,238	-0.04%
2021/05/25	6	50.43	1	50.30	50.30	5	12,201	0.04%
2021/05/24	1	50.30	0	0.00	50.30	1	12,192	0.01%
2021/05/21	5	50.70	4	54.00	50.60	1	12,257	0.01%
2021/05/20	0	0.00	3	50.10	50.10	-3	12,231	-0.02%
2021/05/19	1	49.80	0	0.00	49.85	1	12,225	0.01%
2021/05/18	5	48.96	1	49.95	49.95	4	12,155	0.03%
2021/05/17	4.5	48.33	2	48.23	48.45	2.5	12,062	0.02%
2021/05/14	4	48.65	0	0.00	49.00	4	11,864	0.03%
2021/05/13	6	47.89	2	48.10	47.95	4	11,669	0.03%
2021/05/12	24	48.94	6	48.98	48.55	18	11,431	0.16%
2021/05/11	7.1	51.07	10	50.30	50.10	-2.9	10,915	-0.03%
2021/05/10	19	50.74	10	50.70	50.90	9	10,572	0.09%
2021/05/07	13.1	50.29	1	50.10	50.30	12.1	10,486	0.11%
2021/05/06	6.2	49.63	4	49.99	50.40	2.2	10,473	0.02%
2021/05/05	23	49.35	1	49.65	49.30	22	10,288	0.21%
2021/05/04	13.2	48.67	4	48.54	48.55	9.2	10,187	0.09%
2021/05/03	2	49.53	6	49.58	49.60	-4	9,910	-0.04%
2021/04/29	6	50.01	1	50.10	49.95	5	9,850	0.05%
2021/04/28	14	50.11	3	50.00	50.20	11	9,744	0.11%
2021/04/27	2	50.35	13	50.53	50.30	-11	9,655	-0.11%
2021/04/26	3	50.63	23	50.67	50.80	-20	9,515	-0.21%
2021/04/23	15	50.30	15	50.10	50.20	0	9,403	0.00%
2021/04/22	33	52.99	24	52.63	51.60	9	9,290	0.10%
2021/04/21	27	51.89	5.7	51.59	52.20	21.3	8,729	0.24%
2021/04/20	12	51.63	8.1	50.88	50.70	3.9	8,278	0.05%
2021/04/19	24.1	49.53	33.9	49.93	50.00	-9.8	7,927	-0.12%
2021/04/16	36.4	48.83	5.2	48.71	48.95	31.2	7,718	0.40%
2021/04/15	9	48.66	13	48.48	48.30	-4	7,601	-0.05%
2021/04/14	4	47.23	1	47.70	47.40	3	7,401	0.04%
2021/04/13	3	47.60	32	47.70	47.35	-29	7,295	-0.40%
2021/04/12	50	46.86	0	0.00	46.80	50	7,099	0.70%
2021/04/09	23	46.92	6	46.70	46.70	17	6,989	0.24%
2021/04/08	12	46.84	0	0.00	46.90	12	6,896	0.17%
2021/04/07	0	0.00	1	47.00	47.00	-1	6,870	-0.01%
2021/04/06	9	47.11	0	0.00	47.10	9	6,824	0.13%
2021/04/01	16.2	47.34	0	0.00	47.10	16.2	6,725	0.24%
2021/03/31	4	47.13	8	47.58	47.80	-4	6,566	-0.06%
2021/03/30	3	46.70	1	46.90	46.80	2	6,465	0.03%
2021/03/29	0	46.70	1	46.75	46.80	-1	6,422	-0.02%
2021/03/26	9	46.48	15	46.60	46.50	-6	6,376	-0.09%
2021/03/24	0	0.00	9.2	45.75	45.90	-9.2	6,329	-0.15%
2021/03/22	4	45.30	1	45.55	45.80	3	6,406	0.05%
2021/03/18	0	0.00	6	44.67	44.35	-6	6,098	-0.10%
2021/03/16	0	0.00	11	44.15	44.05	-11	6,002	-0.18%
2021/03/15	3	44.10	0	0.00	43.75	3	6,023	0.05%
2021/03/12	0	0.00	1	43.80	43.90	-1	6,002	-0.02%
2021/03/10	10	43.80	0	0.00	43.75	10	6,056	0.17%
2021/03/09	0	0.00	1.3	43.75	43.90	-1.3	6,065	-0.02%
2021/03/08	0	0.00	7	43.46	43.45	-7	6,040	-0.12%
2021/03/05	0	0.00	2	43.03	43.15	-2	5,986	-0.03%
2021/03/04	5	42.75	0	0.00	43.20	5	6,171	0.08%
2021/03/03	2	43.15	2	43.15	43.10	0	6,118	0.00%
2021/03/02	1	42.85	0	0.00	42.50	1	6,027	0.02%
2021/02/26	4	42.69	18	42.70	42.65	-14	5,967	-0.23%
2021/02/25	1	43.10	9	43.28	43.30	-8	5,802	-0.14%
2021/02/24	2	42.95	12	42.96	43.00	-10	5,775	-0.17%
2021/02/23	11	43.00	0	0.00	43.00	11	5,737	0.19%
2021/02/22	0	0.00	8.1	42.61	42.75	-8.1	5,668	-0.14%
2021/02/19	0.1	41.80	0	0.00	41.80	0.1	5,502	0.00%
2021/02/18	3	41.27	0	0.00	41.25	3	5,475	0.05%
2021/02/17	0	0.00	1	41.35	41.15	-1	5,481	-0.02%
2021/02/05	0	40.90	0	0.00	40.90	0	5,433	0.00%
2021/02/04	0	40.50	0	0.00	40.70	0	5,499	0.00%
2021/02/01	1	40.35	2	40.55	40.45	-1	5,633	-0.02%
2021/01/29	5	40.27	0	0.00	40.00	5	5,625	0.09%
2021/01/28	1	40.20	0	0.00	40.35	1	5,566	0.02%
2021/01/27	2	40.58	0	0.00	40.50	2	5,512	0.04%
2021/01/26	1	40.55	0	0.00	40.55	1	5,524	0.02%
2021/01/25	4	40.90	0	0.00	40.85	4	5,507	0.07%
2021/01/22	2	40.68	3	40.65	40.75	-1	5,522	-0.02%
2021/01/20	2.3	41.39	0	0.00	41.45	2.3	5,505	0.04%
2021/01/18	2	41.58	2	41.50	41.85	0	5,371	0.00%
2021/01/15	21	41.85	50	42.00	41.80	-29	5,318	-0.54%
2021/01/14	0.1	42.82	0	0.00	42.55	0.1	5,250	0.00%
2021/01/13	10	42.85	0	0.00	42.90	10	5,218	0.19%
2021/01/12	31	42.95	0	0.00	42.90	31	5,230	0.59%
2021/01/11	10	43.00	0	0.00	43.25	10	5,241	0.19%
2021/01/08	1	43.30	3	43.35	43.45	-2	5,264	-0.04%
2021/01/06	0	0.00	2	43.10	43.15	-2	5,240	-0.04%
2021/01/05	0	0.00	5	42.90	43.00	-5	5,213	-0.10%
2021/01/04	0.2	43.25	0	0.00	43.00	0.2	5,242	0.00%
2020/12/31	0	0.00	1	43.40	43.20	-1	5,242	-0.02%
2020/12/30	0	0.00	5	43.35	43.15	-5	5,264	-0.09%
2020/12/29	0	0.00	35	43.16	43.20	-35	5,246	-0.67%
2020/12/28	0	0.00	6	43.03	43.05	-6	5,247	-0.11%
2020/12/25	0	0.00	5	42.80	42.70	-5	5,243	-0.10%
2020/12/24	8	42.37	0	0.00	42.30	8	5,243	0.15%
2020/12/23	33	42.32	0	0.00	42.25	33	5,206	0.63%
2020/12/22	11	42.77	1	43.05	42.70	10	5,163	0.19%
2020/12/18	5	42.50	0	42.98	42.50	5	5,168	0.10%
2020/12/17	4	42.73	0	0.00	42.80	4	5,127	0.08%
2020/12/16	0	0.00	5	43.45	43.85	-5	5,058	-0.10%
2020/12/15	1	42.80	2	42.85	42.95	-1	5,081	-0.02%
2020/12/14	7	42.89	3	43.15	42.80	4	5,079	0.08%
2020/12/11	2	43.33	3.1	43.65	43.10	-1.1	5,063	-0.02%
2020/12/10	1	43.60	0	0.00	43.65	1	5,056	0.02%
2020/12/09	10.1	43.95	2.1	43.99	43.90	7.9	5,078	0.16%
2020/12/07	0	0.00	13	44.12	44.15	-13	5,056	-0.26%
2020/12/04	0	0.00	3	43.97	43.95	-3	5,006	-0.06%
2020/12/01	3	43.30	0	0.00	43.30	3	4,945	0.06%
2020/11/27	0	0.00	4	44.05	44.10	-4	4,964	-0.08%
2020/11/25	0	0.00	2	43.80	43.70	-2	5,101	-0.04%
2020/11/24	0.1	43.75	2	44.00	43.75	-1.9	5,153	-0.04%
2020/11/23	0	0.00	1	44.40	44.15	-1	5,153	-0.02%
2020/11/20	0	0.00	1	44.10	44.10	-1	5,174	-0.02%
2020/11/17	2	44.38	8	44.21	44.40	-6	5,292	-0.11%
2020/11/16	0	0.00	2	43.95	43.95	-2	5,341	-0.04%
2020/11/11	0	0.00	5.1	43.11	43.65	-5.1	5,728	-0.09%
2020/11/06	2	41.70	0	0.00	41.85	2	5,732	0.03%
2020/11/02	0	0.00	2	41.70	41.75	-2	5,897	-0.03%
2020/10/30	0.1	41.30	1	41.00	41.15	-0.9	6,007	-0.01%
2020/10/29	1	41.25	0	0.00	41.00	1	6,036	0.02%
2020/10/28	0	0.00	3	41.70	41.90	-3	6,086	-0.05%
2020/10/23	0	0.00	0.2	41.60	41.10	-0.2	6,434	0.00%
2020/10/22	0	0.00	1	41.30	41.45	-1	6,588	-0.02%
2020/10/19	0	0.00	43	41.02	41.00	-43	7,223	-0.60%
2020/10/14	1	40.40	0	0.00	40.30	1	8,023	0.01%
2020/10/13	42	40.49	0	0.00	40.55	42	8,126	0.52%
2020/10/12	13	40.62	0	0.00	40.70	13	8,301	0.16%
2020/10/08	2	41.20	0	0.00	41.10	2	8,409	0.02%
2020/10/07	4	41.30	0	0.00	41.20	4	8,492	0.05%
2020/09/30	2	41.68	0	0.00	41.50	2	8,892	0.02%
2020/09/29	0	0.00	1	41.50	41.35	-1	9,023	-0.01%
2020/09/28	0	0.00	0.1	41.50	41.40	-0.1	9,145	0.00%
2020/09/25	1	40.90	60	41.00	40.80	-59	9,246	-0.64%
2020/09/24	2	40.68	0	0.00	40.20	2	9,298	0.02%
2020/09/23	1	41.20	1	41.20	41.30	0	9,321	0.00%
2020/09/22	2.4	41.68	5.3	41.70	41.50	-2.8	9,410	-0.03%
2020/09/21	3	41.98	0	0.00	41.90	3	9,474	0.03%
2020/09/18	2	42.35	3	42.40	42.70	-1	9,570	-0.01%
2020/09/17	39	42.42	0	0.00	42.40	39	9,619	0.41%
2020/09/16	1.5	42.67	2	42.75	42.80	-0.5	9,691	-0.01%
2020/09/15	22	42.49	0	0.00	42.70	22	9,731	0.23%
2020/09/14	0	0.00	10	42.51	42.90	-10	9,983	-0.10%
2020/09/11	8	42.10	0	0.00	42.20	8	10,016	0.08%
2020/09/09	1	42.40	58	42.50	42.60	-57	10,222	-0.56%
2020/09/08	6	42.40	2	42.45	42.35	4	10,239	0.04%
2020/09/07	0	0.00	1	41.80	42.30	-1	10,295	-0.01%
2020/09/04	6	41.34	0	0.00	41.70	6	10,346	0.06%
2020/09/03	4	41.98	0	0.00	41.75	4	10,357	0.04%
2020/09/02	9	41.41	385	41.53	41.60	-376	10,356	-3.63%	大賣/鉅額交易
2020/09/01	51	42.19	0	0.00	42.00	51	10,269	0.50%
2020/08/31	1	42.90	0	0.00	42.50	1	10,251	0.01%
2020/08/28	0	0.00	1,002	42.45	42.45	-1,002	10,255	-9.77%	大賣/鉅額交易
2020/08/27	3	42.73	0	0.00	42.65	3	10,311	0.03%
2020/08/25	1	43.40	0	0.00	43.35	1	10,359	0.01%
2020/08/24	0	0.00	5	43.38	43.30	-5	10,380	-0.05%
2020/08/21	851	43.27	12	43.07	43.40	839	10,375	8.09%	大買/鉅額交易
2020/08/20	3.1	42.98	2	42.40	42.25	1.1	10,332	0.01%
2020/08/19	0	0.00	4	43.70	43.15	-4	10,235	-0.04%
2020/08/18	4	42.96	11	43.18	43.30	-7	10,122	-0.07%
2020/08/17	2	42.55	5	42.52	42.50	-3	9,938	-0.03%
2020/08/14	2	41.55	1	41.45	41.50	1	9,800	0.01%
2020/08/13	5	40.97	7	41.07	41.10	-2	9,837	-0.02%
2020/08/12	2	40.73	0	0.00	40.75	2	9,859	0.02%
2020/08/11	1	40.95	1.1	40.95	40.95	-0.1	9,856	0.00%
2020/08/07	2	41.05	0	0.00	41.05	2	9,923	0.02%
2020/08/06	8	41.09	1	41.40	41.05	7	9,862	0.07%
2020/08/05	4	41.03	2	40.90	40.85	2	9,848	0.02%
2020/08/04	11	40.63	6	40.58	40.45	5	9,789	0.05%
2020/08/03	10	40.00	1	40.05	40.00	9	9,814	0.09%
2020/07/31	6	39.98	4	39.94	39.95	2	9,749	0.02%
2020/07/30	18	39.70	0	0.00	40.00	18	9,681	0.19%
2020/07/29	16	39.78	0	0.00	39.65	16	9,649	0.17%
2020/07/28	3	39.97	2	40.05	39.80	1	9,557	0.01%
2020/07/27	10	41.30	0	0.00	40.70	10	9,504	0.11%
2020/07/24	8	41.89	2	42.20	41.85	6	9,416	0.06%
2020/07/23	17	41.94	2	42.05	41.90	15	9,392	0.16%
2020/07/22	13	46.46	5	46.10	46.30	8	8,867	0.09%
2020/07/21	0	0.00	2	46.23	46.45	-2	8,589	-0.02%
2020/07/17	1	45.40	0	0.00	45.30	1	8,183	0.01%
2020/07/16	8	45.99	5.1	45.89	45.40	2.9	8,127	0.04%
2020/07/15	0	0.00	2	46.45	46.40	-2	7,954	-0.03%
2020/07/10	0	0.00	6	46.34	46.30	-6	7,797	-0.08%
2020/07/09	0	0.00	5	46.00	46.05	-5	7,768	-0.06%
2020/07/07	3	45.62	7	45.79	45.75	-4	7,485	-0.05%
2020/07/03	0	0.00	2	44.85	45.00	-2	7,630	-0.03%
2020/07/01	0	0.00	5	44.33	44.10	-5	7,680	-0.07%
2020/06/30	4	43.75	0	0.00	43.60	4	7,687	0.05%
2020/06/29	3	43.30	0	0.00	43.25	3	7,673	0.04%
2020/06/24	1	43.55	0	0.00	43.45	1	7,611	0.01%
2020/06/23	3	43.37	0	0.00	43.25	3	7,624	0.04%
2020/06/22	2	43.60	4	43.73	43.20	-2	7,638	-0.03%
2020/06/19	4	43.30	0	0.00	43.45	4	7,656	0.05%
2020/06/18	2	43.18	0	0.00	43.35	2	7,514	0.03%
2020/06/15	2	43.83	0	0.00	43.60	2	7,802	0.03%
2020/06/12	3	43.83	0	0.00	44.05	3	7,882	0.04%
2020/06/10	3	44.77	5	44.85	44.80	-2	8,170	-0.02%
2020/06/09	1	44.90	0	0.00	44.85	1	8,391	0.01%
2020/06/04	0	0.00	0	44.75	44.70	0	8,734	0.00%
2020/06/03	1	45.15	3	45.12	45.20	-2	8,776	-0.02%
2020/06/02	2	44.35	0.1	44.35	44.40	1.9	8,730	0.02%
2020/06/01	1	44.20	3	44.17	44.10	-2	8,719	-0.02%
2020/05/29	1	43.15	0	0.00	43.55	1	8,764	0.01%
2020/05/28	8	43.50	1	43.40	43.25	7	8,961	0.08%
2020/05/27	2	43.85	0	0.00	43.70	2	9,102	0.02%
2020/05/26	0	0.00	11	44.21	44.20	-11	9,195	-0.12%
2020/05/25	3	43.20	1	43.90	43.90	2	9,344	0.02%
2020/05/21	0	0.00	4	43.95	44.00	-4	9,627	-0.04%
2020/05/20	0	0.00	2	43.95	43.90	-2	9,652	-0.02%
2020/05/19	2	43.70	2	44.00	44.05	0	9,682	0.00%
2020/05/18	2	42.80	0	0.00	43.60	2	9,637	0.02%
2020/05/14	1	43.70	0	0.00	43.80	1	9,578	0.01%
2020/05/13	2	43.93	10	43.95	43.95	-8	9,613	-0.08%
2020/05/12	0.5	44.20	19	44.23	44.20	-18.5	9,677	-0.19%
2020/05/11	15	44.32	16	44.69	44.50	-1	9,678	-0.01%
2020/05/08	9	44.12	2	44.10	44.00	7	9,653	0.07%
2020/05/07	0	0.00	0.1	43.60	43.60	-0.1	9,620	0.00%
2020/05/05	7	43.62	0	0.00	43.80	7	9,701	0.07%
2020/04/30	1	43.45	2.5	43.74	43.90	-1.5	9,867	-0.01%
2020/04/29	1	42.65	0	0.00	42.95	1	9,944	0.01%
2020/04/23	1	41.45	2	41.85	41.60	-1	10,479	-0.01%
2020/04/22	2	41.53	0	0.00	41.55	2	10,401	0.02%
2020/04/21	0	0.00	3	42.25	42.25	-3	10,405	-0.03%
2020/04/17	0	0.00	4	43.45	43.50	-4	10,436	-0.04%
2020/04/16	2	42.95	0	0.00	43.25	2	10,348	0.02%
2020/04/15	3	43.18	0	0.00	43.35	3	10,336	0.03%
2020/04/14	2	41.90	0	0.00	42.70	2	10,303	0.02%
2020/04/13	2	41.75	0	0.00	41.90	2	10,296	0.02%
2020/04/08	0	0.00	1	42.35	42.00	-1	10,466	-0.01%
2020/04/07	6	39.90	0	0.00	39.90	6	10,282	0.06%
2020/04/06	0	0.00	1.5	39.03	39.05	-1.5	10,324	-0.01%
2020/04/01	6	39.23	4	39.15	38.60	2	10,306	0.02%
2020/03/31	7	39.27	0	0.00	39.40	7	10,241	0.07%
2020/03/27	1	39.00	4	39.26	38.70	-3	10,350	-0.03%
2020/03/26	1	38.85	0	0.00	38.80	1	10,427	0.01%
2020/03/23	11	38.78	2	36.90	38.10	9	10,554	0.09%
2020/03/20	2	39.20	1	38.30	39.20	1	10,520	0.01%
2020/03/17	0	0.00	2	39.60	38.25	-2	10,372	-0.02%
2020/03/16	2	39.93	1	40.10	39.80	1	10,261	0.01%
2020/03/12	0	0.00	2	41.40	41.40	-2	9,965	-0.02%
2020/03/11	2	42.55	2	43.05	42.55	0	9,859	0.00%
2020/03/10	6	42.35	2	42.25	42.00	4	9,779	0.04%
2020/03/09	0	0.00	1	43.15	43.20	-1	9,659	-0.01%
2020/03/06	1	43.55	3	43.55	43.65	-2	9,687	-0.02%
2020/03/04	0	0.00	1	43.45	43.40	-1	9,816	-0.01%
2020/03/03	1	43.15	2	43.75	43.10	-1	9,770	-0.01%
2020/03/02	6	43.78	5	43.85	43.90	1	9,544	0.01%
2020/02/25	2	44.95	0	0.00	44.85	2	9,458	0.02%
2020/02/21	0	0.00	10	45.83	46.25	-10	9,573	-0.10%
2020/02/20	0	0.00	2	46.10	46.15	-2	9,598	-0.02%
2020/02/18	0	0.00	3	46.90	47.35	-3	9,871	-0.03%
2020/02/14	2	46.70	0	0.00	46.95	2	9,959	0.02%
2020/02/13	0	0.00	4	46.23	46.45	-4	9,912	-0.04%
2020/02/11	0.1	45.80	0	0.00	46.00	0.1	9,850	0.00%
2020/02/07	1	45.40	0	0.00	45.80	1	9,872	0.01%
2020/02/06	1	45.95	0	0.00	45.95	1	9,857	0.01%
2020/02/05	1	45.35	1	44.95	45.10	0	9,833	0.00%
2020/02/04	0	0.00	7	45.48	45.50	-7	9,720	-0.07%
2020/01/31	1	45.80	3	45.40	45.15	-2	9,652	-0.02%
2020/01/20	1	48.70	0	0.00	48.70	1	9,068	0.01%
2020/01/14	0	0.00	2	48.75	49.00	-2	9,127	-0.02%
2020/01/09	0	0.00	1	48.90	48.95	-1	9,330	-0.01%
2020/01/08	0	0.00	1	48.55	48.55	-1	9,340	-0.01%
2019/12/31	2	48.23	0	0.00	47.95	2	8,981	0.02%
2019/12/30	1	48.25	0.1	48.10	48.15	0.9	8,980	0.01%
2019/12/26	2	47.45	0	0.00	47.30	2	8,806	0.02%
2019/12/24	0	0.00	0.1	47.50	47.60	-0.1	8,717	0.00%
2019/12/23	0	0.00	1	48.10	48.15	-1	8,555	-0.01%
2019/12/20	3	47.70	0	0.00	47.80	3	8,446	0.04%
2019/12/16	0	0.00	3	47.15	47.15	-3	8,209	-0.04%
2019/12/13	0	0.00	1	47.55	47.40	-1	8,195	-0.01%
2019/12/11	1	46.65	0	0.00	46.80	1	7,924	0.01%
2019/12/10	4	46.35	0	0.00	46.30	4	7,826	0.05%
2019/12/09	0	0.00	1	46.60	46.35	-1	7,881	-0.01%
2019/12/03	0	0.00	2	46.20	46.00	-2	7,806	-0.03%
2019/11/29	0	0.00	3	45.55	45.45	-3	7,722	-0.04%
2019/11/27	0	0.00	1	46.45	46.45	-1	7,795	-0.01%
2019/11/25	0	0.00	2	46.15	46.15	-2	7,539	-0.03%
2019/11/22	0	0.00	2	46.38	46.45	-2	7,549	-0.03%
2019/11/21	0	0.00	1	46.30	46.15	-1	7,518	-0.01%
2019/11/20	0	0.00	10	45.95	46.20	-10	7,419	-0.13%
2019/11/19	0	0.00	8	44.73	45.05	-8	7,151	-0.11%
2019/11/18	0	0.00	1	45.00	44.85	-1	7,071	-0.01%
2019/11/15	0	0.00	6	44.47	44.75	-6	6,977	-0.09%
2019/11/13	2	42.85	0.3	42.90	42.85	1.7	6,858	0.03%
2019/11/07	2	43.00	0	0.00	43.15	2	7,056	0.03%
2019/11/06	5	43.28	0	0.00	43.10	5	7,102	0.07%
2019/11/01	1	43.20	0	0.00	43.10	1	7,128	0.01%
2019/10/31	7	43.16	0	0.00	43.05	7	7,196	0.10%
2019/10/24	1	43.90	0	0.00	43.95	1	7,173	0.01%
2019/10/23	0	0.00	1	43.80	43.75	-1	7,298	-0.01%
2019/10/22	3	44.80	0	0.00	44.15	3	7,586	0.04%
2019/10/21	43	44.20	0	0.00	44.20	43	7,765	0.55%
2019/10/18	8	43.63	3	43.75	43.50	5	7,825	0.06%
2019/10/17	6	43.05	0	0.00	43.40	6	7,793	0.08%
2019/10/14	0	0.00	5	42.65	42.90	-5	7,831	-0.06%
2019/10/08	0	0.00	0	42.85	42.85	0	8,176	0.00%
2019/10/07	1	42.10	0	0.00	42.40	1	8,461	0.01%
2019/10/03	5	42.40	0	0.00	42.35	5	8,621	0.06%
2019/10/02	1	42.80	0	0.00	42.70	1	8,608	0.01%
2019/09/27	0	0.00	10	43.35	43.30	-10	8,663	-0.12%
2019/09/26	3	43.25	0	0.00	43.45	3	8,722	0.03%
2019/09/25	0	0.00	1.7	43.16	43.25	-1.7	8,789	-0.02%
2019/09/23	9	43.47	1	43.40	43.15	8	8,802	0.09%
2019/09/20	12	43.78	0	0.00	43.65	12	8,875	0.14%
2019/09/18	0	0.00	1	44.20	44.00	-1	8,805	-0.01%
2019/09/16	0	0.00	1	44.40	44.25	-1	8,897	-0.01%
2019/09/11	1	43.75	0	0.00	43.65	1	8,937	0.01%
2019/09/10	0	0.00	0.5	43.85	43.85	-0.5	8,897	-0.01%
2019/09/09	0	0.00	2	44.35	44.50	-2	8,836	-0.02%
2019/09/05	0	0.00	8.1	44.05	44.05	-8.1	8,838	-0.09%
2019/09/04	0	0.00	16	44.12	44.05	-16	8,861	-0.18%
2019/09/03	1	44.35	2	44.15	44.30	-1	8,927	-0.01%
2019/09/02	246	43.59	0	0.00	43.65	246	8,847	2.78%	大買/鉅額交易
2019/08/29	0	0.00	2	42.15	42.15	-2	8,775	-0.02%
2019/08/28	2	42.20	0	0.00	42.05	2	8,832	0.02%
2019/08/27	0	0.00	1	42.15	41.75	-1	8,907	-0.01%
2019/08/26	0	0.00	5.3	42.25	42.25	-5.3	8,891	-0.06%
2019/08/21	21	42.22	0	0.00	42.05	21	9,188	0.23%
2019/08/16	3	42.00	6	42.47	42.70	-3	9,224	-0.03%
2019/08/15	2	42.10	5	42.01	41.80	-3	9,144	-0.03%
2019/08/14	0	0.00	20	40.95	41.35	-20	9,127	-0.22%
2019/08/13	25	40.44	50	40.65	40.40	-25	9,205	-0.27%
2019/08/12	1	40.80	0	0.00	41.00	1	9,418	0.01%
2019/08/06	2	40.45	0	0.00	40.65	2	9,668	0.02%
2019/08/02	1	40.95	0	0.00	41.00	1	9,556	0.01%
2019/08/01	11	41.54	0	0.00	41.40	11	9,485	0.12%
2019/07/30	20	42.05	0	0.00	42.10	20	9,369	0.21%
2019/07/26	3	42.20	1	42.20	42.25	2	9,296	0.02%
2019/07/25	27	42.10	0	0.00	42.10	27	9,293	0.29%
2019/07/24	6	43.20	1	43.00	42.90	5	9,150	0.05%
2019/07/23	4	46.53	2	46.73	46.80	2	8,840	0.02%
2019/07/22	2	46.25	0	0.00	46.35	2	8,623	0.02%
2019/07/18	1	46.40	0	0.00	46.40	1	8,411	0.01%
2019/07/17	2	46.38	0	0.00	46.55	2	8,465	0.02%
2019/07/16	0	0.00	65	46.31	46.40	-65	8,514	-0.76%
2019/07/12	40	45.80	0	0.00	46.10	40	8,407	0.48%
2019/07/11	21	46.79	0	0.00	47.15	21	8,162	0.26%
2019/07/08	2	47.90	0	0.00	48.00	2	7,781	0.03%
2019/07/05	0	0.00	2	48.35	48.45	-2	7,877	-0.03%
2019/06/28	0	0.00	5	48.20	47.55	-5	8,046	-0.06%
2019/06/27	0	0.00	3	48.25	48.90	-3	8,111	-0.04%
2019/06/25	0	0.00	10	47.05	47.30	-10	8,220	-0.12%
2019/06/24	0	0.00	1	47.45	47.45	-1	8,370	-0.01%
2019/06/20	0	0.00	2	47.80	47.65	-2	8,506	-0.02%
2019/06/19	0	0.00	3	47.17	47.40	-3	8,616	-0.03%
2019/06/13	2	46.05	0	0.00	46.15	2	9,195	0.02%
2019/06/12	0	0.00	4	46.76	46.75	-4	9,288	-0.04%
2019/06/11	2	46.40	0	0.00	46.75	2	9,272	0.02%
2019/06/10	1	45.65	0	0.00	45.90	1	9,217	0.01%
2019/06/06	0	0.00	0.2	45.60	45.85	-0.2	9,214	0.00%
2019/06/03	2	45.45	0	0.00	45.50	2	9,094	0.02%
2019/05/31	0	0.00	35	45.00	45.10	-35	9,022	-0.39%
2019/05/30	0	0.00	1	44.55	44.95	-1	8,920	-0.01%
2019/05/29	1	43.85	0	0.00	43.85	1	8,859	0.01%
2019/05/27	1	43.70	0	0.00	43.45	1	8,844	0.01%
2019/05/24	0	0.00	1	43.75	43.75	-1	8,963	-0.01%
2019/05/21	0	0.00	3	44.15	44.40	-3	9,103	-0.03%
2019/05/20	0	0.00	1	43.75	44.00	-1	8,995	-0.01%
2019/05/17	30	43.30	0	0.00	43.75	30	8,910	0.34%
2019/05/16	0	0.00	9	42.14	42.65	-9	8,716	-0.10%
2019/05/15	2	40.85	0	0.00	40.90	2	8,488	0.02%
2019/05/14	5	40.95	1	41.00	41.00	4	8,615	0.05%
2019/05/13	0.3	41.40	0	0.00	41.40	0.3	8,612	0.00%
2019/05/09	0.1	41.80	0	0.00	41.85	0.1	8,817	0.00%
2019/05/08	3	42.45	8.1	42.04	42.05	-5.1	8,908	-0.06%
2019/05/07	0	0.00	2	41.85	42.10	-2	8,984	-0.02%
2019/05/06	5	41.80	3	41.82	41.60	2	9,016	0.02%
2019/05/03	0	0.00	7	42.29	42.35	-7	9,044	-0.08%
2019/05/02	0	0.00	10	41.97	42.05	-10	9,095	-0.11%
2019/04/30	0	0.00	2	41.55	41.75	-2	9,044	-0.02%
2019/04/29	0	0.00	4.8	41.40	41.50	-4.8	9,114	-0.05%
2019/04/26	0	0.00	1	40.85	41.10	-1	9,178	-0.01%
2019/04/25	0	0.00	2	40.85	41.00	-2	9,173	-0.02%
2019/04/24	0	0.00	1	41.25	40.90	-1	9,213	-0.01%
2019/04/23	0.1	40.50	0	0.00	40.50	0.1	9,210	0.00%
2019/04/22	3	40.63	0	0.00	40.60	3	9,219	0.03%
2019/04/19	0	0.00	1	41.30	41.40	-1	9,239	-0.01%
2019/04/18	1	41.05	2	41.45	41.15	-1	9,356	-0.01%
2019/04/17	0	0.00	1	41.70	41.60	-1	9,393	-0.01%
2019/04/16	2	41.65	2	41.67	41.75	0	9,363	0.00%
2019/04/12	0	0.00	5	41.50	41.65	-5	9,392	-0.05%
2019/04/11	0	0.00	5	41.98	41.65	-5	9,363	-0.05%
2019/04/10	0	0.00	1	41.25	41.30	-1	9,228	-0.01%
2019/04/09	0	0.00	1	41.25	41.30	-1	9,145	-0.01%
2019/04/08	3	41.20	0	0.00	41.30	3	9,098	0.03%
2019/04/02	2	40.90	11	41.07	41.25	-9	8,939	-0.10%
2019/04/01	1	40.30	11	40.48	40.50	-10	8,800	-0.11%
2019/03/29	0	0.00	1	40.00	40.10	-1	8,582	-0.01%
2019/03/28	0	0.00	1	39.75	39.85	-1	8,537	-0.01%
2019/03/27	0.5	39.30	10	39.50	39.40	-9.5	8,400	-0.11%
2019/03/26	5.2	39.56	0	0.00	40.00	5.2	8,306	0.06%
2019/03/22	1	39.30	1	40.05	39.50	0	8,312	0.00%
2019/03/21	0	0.00	31	39.03	39.50	-31	8,244	-0.38%
2019/03/19	3	37.70	1	37.95	38.00	2	8,033	0.02%
2019/03/18	23	37.82	0	0.00	37.65	23	7,933	0.29%
2019/03/14	2	38.70	1	39.00	38.90	1	7,436	0.01%
2019/03/13	0	0.00	2	38.65	38.90	-2	7,467	-0.03%
2019/03/12	0	0.00	3	38.37	38.35	-3	7,498	-0.04%
2019/03/11	1	37.65	0	0.00	37.95	1	7,762	0.01%
2019/03/07	0	0.00	2	38.48	38.15	-2	8,112	-0.02%
2019/03/05	0	0.00	1	38.25	38.20	-1	8,215	-0.01%
2019/03/04	2	38.18	0	0.00	38.25	2	8,420	0.02%
2019/02/27	0	0.00	4	38.81	38.80	-4	8,368	-0.05%
2019/02/26	0	0.00	2	38.85	38.60	-2	8,290	-0.02%
2019/02/25	1	38.40	0	0.00	37.85	1	8,173	0.01%
2019/02/21	0	0.00	5	38.66	38.85	-5	8,021	-0.06%
2019/02/20	0	0.00	1	38.05	38.35	-1	7,926	-0.01%
2019/02/19	0	0.00	1	37.95	37.95	-1	7,842	-0.01%
2019/02/18	0	0.00	1	37.70	37.40	-1	7,891	-0.01%
2019/02/15	0	0.00	3	37.92	37.90	-3	7,906	-0.04%
2019/02/14	0	0.00	4	37.96	38.00	-4	7,890	-0.05%
2019/02/13	0	0.00	8	37.82	38.00	-8	7,854	-0.10%
2019/02/12	0	0.00	2	37.18	37.30	-2	7,742	-0.03%
2019/01/30	0	0.00	3	36.50	36.45	-3	7,672	-0.04%
2019/01/29	0	0.00	1	35.75	36.00	-1	7,644	-0.01%
2019/01/25	0	0.00	1	36.00	36.20	-1	7,800	-0.01%
2019/01/21	0	0.00	1	35.70	36.15	-1	8,631	-0.01%
2019/01/18	0	0.00	2	35.90	36.15	-2	8,858	-0.02%
2019/01/17	0	0.00	1	35.65	35.70	-1	8,937	-0.01%
2019/01/16	0	0.00	1	35.15	35.50	-1	9,121	-0.01%
2019/01/14	4	35.08	0	0.00	35.05	4	9,407	0.04%
2019/01/11	1	35.85	2	35.65	36.00	-1	9,493	-0.01%
2019/01/10	0	0.00	11	35.59	35.60	-11	9,389	-0.12%
2019/01/09	2	35.10	0	0.00	35.25	2	9,318	0.02%
2019/01/08	0	0.00	8	34.73	34.65	-8	9,275	-0.09%
2019/01/07	8	34.70	1	34.80	34.85	7	9,327	0.08%
2019/01/03	1	34.05	1	33.90	33.90	0	9,553	0.00%
2018/12/24	0	0.00	3	34.45	34.50	-3	10,153	-0.03%
2018/12/22	0	0.00	5	34.50	34.45	-5	10,234	-0.05%
2018/12/21	0	0.00	3	34.35	34.40	-3	10,593	-0.03%
2018/12/20	0	0.00	2	34.38	34.30	-2	10,769	-0.02%
2018/12/18	2	34.75	0	0.00	34.40	2	11,188	0.02%
2018/12/17	3	34.75	2	34.83	34.80	1	11,458	0.01%
2018/12/14	0	0.00	8	34.00	34.00	-8	11,563	-0.07%
2018/12/13	2	33.35	0	0.00	33.50	2	11,738	0.02%
2018/12/12	10.1	33.10	1	33.15	33.15	9.1	11,819	0.08%
2018/12/11	1	32.90	0	0.00	32.95	1	11,928	0.01%
2018/12/10	2	33.05	0	0.00	33.00	2	12,208	0.02%
2018/12/06	0	0.00	1	33.45	33.15	-1	12,755	-0.01%
2018/12/05	7	33.13	1	33.40	33.80	6	13,258	0.05%
2018/12/04	5	33.85	1	33.80	33.85	4	13,328	0.03%
2018/12/03	3	34.05	0	34.35	34.50	3	13,054	0.02%
2018/11/29	3	32.75	3	32.80	32.65	0	12,808	0.00%
2018/11/27	7	32.06	0	0.00	32.30	7	12,886	0.05%
2018/11/23	1	32.55	0	0.00	32.55	1	13,101	0.01%
2018/11/22	2	32.63	0	0.00	32.60	2	13,267	0.02%
2018/11/21	3	33.00	0	0.00	33.00	3	13,322	0.02%
2018/11/20	2	33.45	0	0.00	33.25	2	13,395	0.01%
2018/11/19	2	33.65	0	0.00	33.65	2	13,400	0.01%
2018/11/15	1	33.00	0	0.00	33.40	1	13,415	0.01%
2018/11/13	3	33.50	2	33.30	33.70	1	13,394	0.01%
2018/11/09	2	33.00	0	0.00	33.05	2	13,652	0.01%
2018/11/07	0	0.00	1	32.90	33.70	-1	14,194	-0.01%
2018/11/06	4	32.26	6	32.65	32.40	-2	14,257	-0.01%
2018/11/05	15	32.74	3	33.00	32.45	12	14,236	0.08%
2018/11/02	2.1	33.96	2	34.18	34.10	0.1	14,161	0.00%
2018/11/01	2	33.40	5	33.12	33.30	-3	14,199	-0.02%
2018/10/30	3	31.40	0	0.00	31.70	3	13,873	0.02%
2018/10/29	8	31.16	1	30.85	30.75	7	13,814	0.05%
2018/10/26	7	32.31	384	32.18	32.10	-377	13,497	-2.79%	大賣/鉅額交易
2018/10/25	5.1	33.35	0	0.00	33.50	5.1	13,365	0.04%
2018/10/24	2	33.63	3	33.10	33.55	-1	13,288	-0.01%
2018/10/23	1	35.25	2.3	33.71	34.00	-1.3	13,176	-0.01%
2018/10/19	7	36.42	8	37.01	36.25	-1	13,203	-0.01%
2018/10/18	12	37.75	0	0.00	37.40	12	13,155	0.09%
2018/10/17	2	37.65	10	37.95	37.55	-8	13,315	-0.06%
2018/10/15	1	38.00	1	38.35	38.10	0	13,344	0.00%
2018/10/12	3	38.95	0	0.00	39.00	3	13,399	0.02%
2018/10/11	0	0.00	1	38.50	38.15	-1	13,503	-0.01%
2018/10/09	1	39.80	4	40.09	39.55	-3	13,264	-0.02%
2018/10/08	1	39.60	32	39.47	39.30	-31	13,141	-0.24%
2018/10/04	2	39.85	11	39.82	39.70	-9	12,987	-0.07%
2018/10/03	1	40.50	2	40.80	40.50	-1	12,898	-0.01%
2018/10/02	10	40.46	1	40.50	40.15	9	13,007	0.07%
2018/10/01	18	41.47	0	0.00	41.40	18	12,975	0.14%
2018/09/28	2	41.20	2	41.33	41.50	0	12,967	0.00%
2018/09/27	1	39.85	11	40.30	40.55	-10	12,655	-0.08%
2018/09/26	10	39.93	1	39.60	39.60	9	12,455	0.07%
2018/09/25	9	40.72	14	39.84	40.00	-5	12,385	-0.04%
2018/09/21	12	40.43	11	40.81	41.25	1	12,178	0.01%
2018/09/20	2	39.75	3	39.37	39.45	-1	11,855	-0.01%
2018/09/19	2	38.55	2	38.30	38.65	0	11,684	0.00%
2018/09/17	2	36.43	0	0.00	36.40	2	11,425	0.02%
2018/09/14	5	38.10	0	0.00	37.80	5	11,333	0.04%
2018/09/13	4	36.53	8	36.96	37.00	-4	11,114	-0.04%
2018/09/12	1	35.95	6	36.27	36.10	-5	10,921	-0.05%
2018/09/11	31	36.07	7	36.17	36.10	24	10,759	0.22%
2018/09/10	1	38.00	0	0.00	38.40	1	10,261	0.01%
2018/09/06	4	40.40	0	0.00	39.90	4	10,134	0.04%
2018/09/05	0	0.00	1	40.60	40.45	-1	10,048	-0.01%
2018/09/04	5	41.40	3	41.63	41.10	2	10,051	0.02%
2018/09/03	2	41.15	0	0.00	40.80	2	9,914	0.02%
2018/08/31	3	41.82	3	42.07	41.85	0	9,866	0.00%
2018/08/30	6	42.27	1	43.00	41.95	5	9,720	0.05%
2018/08/28	0	0.00	2	45.40	44.85	-2	9,363	-0.02%
2018/08/24	0	0.00	5	44.50	44.80	-5	9,310	-0.05%
2018/08/23	1	45.00	2	44.90	44.50	-1	9,581	-0.01%
2018/08/21	0	0.00	1.1	44.15	44.85	-1.1	9,568	-0.01%
2018/08/20	1	44.30	1	44.35	44.35	0	9,518	0.00%
2018/08/17	11	44.45	13	44.28	44.25	-2	9,440	-0.02%
2018/08/16	2	42.95	2	42.98	42.80	0	9,224	0.00%
2018/08/15	0	0.00	3	42.62	43.50	-3	9,180	-0.03%
2018/08/14	16	43.27	37	43.24	44.10	-21	9,033	-0.23%
2018/08/09	2	41.95	0	0.00	41.55	2	8,761	0.02%
2018/08/08	0	0.00	61	42.07	42.15	-61	8,824	-0.69%
2018/08/06	0	0.00	2	41.05	41.00	-2	8,836	-0.02%
2018/08/02	0	0.00	3	41.43	41.00	-3	8,874	-0.03%
2018/08/01	0	0.00	68	41.86	41.40	-68	8,858	-0.77%
2018/07/31	0	0.00	1	40.95	40.80	-1	8,793	-0.01%
2018/07/30	2	41.65	210.7	41.54	41.50	-208.7	8,829	-2.36%	大賣/鉅額交易
2018/07/27	0	0.00	22	41.17	40.60	-22	8,790	-0.25%
2018/07/26	0	0.00	23	40.72	41.75	-23	8,832	-0.26%
2018/07/25	0	0.00	8	40.21	39.55	-8	8,732	-0.09%
2018/07/24	0	0.00	8	39.25	39.70	-8	8,702	-0.09%
2018/07/23	0	0.00	1	38.00	38.00	-1	8,617	-0.01%
2018/07/20	0	0.00	2	38.00	38.00	-2	8,755	-0.02%
2018/07/19	0	0.00	7	37.65	37.75	-7	8,709	-0.08%
2018/07/18	0	0.00	11	36.67	36.80	-11	8,828	-0.12%
2018/07/17	0	0.00	4	35.39	35.60	-4	8,739	-0.05%
2018/07/16	1	35.85	1	35.75	35.55	0	8,813	0.00%
2018/07/12	2	35.70	3	35.83	35.70	-1	8,836	-0.01%
2018/07/10	0	0.00	7	35.95	36.10	-7	8,773	-0.08%
2018/07/09	1	35.00	18	34.63	35.25	-17	8,605	-0.20%
2018/07/06	0	0.00	2	34.23	34.20	-2	8,492	-0.02%
2018/07/05	1	34.40	0	0.00	33.70	1	8,400	0.01%
2018/07/04	0	0.00	2	34.48	34.65	-2	8,404	-0.02%
2018/07/03	1	34.10	2	34.50	34.50	-1	8,446	-0.01%
2018/07/02	0	0.00	2	33.95	34.00	-2	8,281	-0.02%
2018/06/29	0	0.00	1	33.50	33.50	-1	8,165	-0.01%
2018/06/28	1	32.65	0	0.00	33.00	1	8,046	0.01%
2018/06/27	0	0.00	1	33.35	33.30	-1	7,930	-0.01%
2018/06/26	0	0.00	1	33.10	33.20	-1	7,883	-0.01%
2018/06/25	5	32.74	0	0.00	32.75	5	7,756	0.06%
2018/06/22	0	0.00	1	33.75	33.70	-1	7,675	-0.01%
2018/06/21	1	32.50	0.1	33.15	33.25	0.9	7,549	0.01%
2018/06/20	1	32.20	2	32.90	33.10	-1	7,454	-0.01%
2018/06/19	1	32.60	0	0.00	32.65	1	7,326	0.01%
2018/06/13	0	0.00	2	33.90	33.65	-2	7,095	-0.03%
2018/06/12	1	33.35	0	0.00	33.60	1	7,165	0.01%
2018/06/11	2	33.63	0	0.00	33.65	2	7,095	0.03%
2018/06/07	2	33.85	0	0.00	34.30	2	7,163	0.03%
2018/06/06	10	33.80	0	0.00	34.10	10	7,263	0.14%
2018/06/01	0	0.00	1	33.25	33.25	-1	7,139	-0.01%
2018/05/31	1	32.30	0	0.00	33.05	1	7,103	0.01%
2018/05/30	1	32.30	0	0.00	32.80	1	6,771	0.01%
2018/05/25	1	33.40	0	0.00	33.55	1	6,710	0.01%
2018/05/22	2	34.83	0	0.00	34.30	2	6,622	0.03%
2018/05/21	3	35.15	3	35.40	35.25	0	6,581	0.00%
2018/05/18	0	0.00	45.2	34.66	35.05	-45.2	6,508	-0.69%
2018/05/17	0	0.00	1	33.75	34.10	-1	6,387	-0.02%
2018/05/16	1	33.75	0	0.00	33.75	1	6,223	0.02%
2018/05/14	4	33.26	1	33.95	33.95	3	6,106	0.05%
2018/05/11	1	32.90	2	33.10	33.00	-1	6,018	-0.02%
2018/05/10	39	33.30	51	33.27	33.00	-12	6,005	-0.20%
2018/05/09	2	32.05	0	0.00	32.40	2	5,826	0.03%
2018/05/08	0	0.00	4.1	32.18	32.40	-4.1	5,741	-0.07%
2018/05/07	3	31.82	0	0.00	31.50	3	5,623	0.05%
2018/05/03	1	31.05	0	0.00	31.00	1	5,440	0.02%
2018/05/02	0	0.00	12	31.73	32.05	-12	5,299	-0.23%
2018/04/30	5	31.89	2	31.75	31.75	3	5,080	0.06%
2018/04/26	0	0.00	2	31.70	31.30	-2	4,875	-0.04%
2018/04/25	1	30.20	15	30.70	30.70	-14	4,731	-0.30%
2018/04/24	15	31.52	17	31.51	30.90	-2	4,645	-0.04%
2018/04/20	0	0.00	10	30.35	30.40	-10	4,408	-0.23%
2018/04/19	0	0.00	21	30.10	30.15	-21	4,378	-0.48%
2018/04/10	2	29.15	0	0.00	29.45	2	5,115	0.04%
2018/04/09	1	29.20	0	0.00	29.45	1	5,159	0.02%
2018/04/03	2	28.23	0	0.00	28.25	2	5,117	0.04%
2018/04/02	1	28.45	0	0.00	28.70	1	5,156	0.02%
2018/03/29	6	28.21	5	28.11	28.10	1	5,283	0.02%
2018/03/28	2	28.55	0	0.00	28.40	2	5,284	0.04%
2018/03/26	2	28.53	0	0.00	28.55	2	5,352	0.04%
2018/03/23	1	28.75	0	28.85	28.80	1	5,385	0.02%
2018/03/21	1	29.20	0	0.00	29.25	1	5,459	0.02%
2018/03/19	0	29.15	0	0.00	29.20	0	5,583	0.00%
2018/03/16	2	29.00	0	0.00	29.10	2	5,608	0.04%
2018/03/15	2	29.40	30	29.40	29.45	-28	5,488	-0.51%
2018/03/14	2	29.25	0	0.00	29.50	2	5,498	0.04%
2018/03/13	2.5	29.40	0	0.00	29.45	2.5	5,497	0.05%
2018/03/08	2	27.45	0	0.00	27.45	2	5,519	0.04%
2018/03/07	0	0.00	1	27.65	27.55	-1	5,444	-0.02%
2018/03/02	1	27.70	0	0.00	27.90	1	5,519	0.02%
2018/02/23	2	28.30	0	0.00	28.40	2	5,287	0.04%
2018/02/22	1	28.05	0	0.00	28.25	1	5,288	0.02%
2018/02/21	0	0.00	1	28.30	28.35	-1	5,291	-0.02%
2018/02/12	2	27.15	0	0.00	27.25	2	5,259	0.04%
2018/02/07	0	0.00	1	28.10	27.40	-1	5,167	-0.02%
2018/02/02	1	29.70	0	0.00	29.50	1	4,830	0.02%
2018/02/01	2	30.15	0	0.00	30.00	2	4,801	0.04%
2018/01/31	0	0.00	30	29.86	30.05	-30	4,782	-0.63%
2018/01/30	0	0.00	5	30.35	29.75	-5	4,706	-0.11%
2018/01/26	3	30.15	2	30.10	30.30	1	4,648	0.02%
2018/01/24	0	0.00	4	29.95	30.00	-4	4,562	-0.09%
2018/01/23	0	0.00	1	30.00	30.20	-1	4,546	-0.02%
2018/01/22	1	30.10	0	0.00	30.25	1	4,503	0.02%
2018/01/19	1	30.45	0	30.45	30.50	1	4,432	0.02%
2018/01/18	10	30.75	1	30.75	30.75	9	4,385	0.21%
2018/01/17	0	0.00	0.4	30.75	30.90	-0.4	4,345	-0.01%
2018/01/16	1	30.25	0	0.00	30.45	1	4,225	0.02%
2018/01/11	1	29.40	5	29.90	29.40	-4	3,921	-0.10%
2018/01/10	0	0.00	2	30.33	30.50	-2	3,737	-0.05%
2018/01/09	0	0.00	2	30.33	30.40	-2	3,655	-0.05%
2018/01/08	0	0.00	13.3	30.17	30.30	-13.3	3,520	-0.38%
2018/01/04	0	0.00	1	28.85	28.60	-1	3,220	-0.03%
2018/01/02	6	28.14	0	28.15	28.20	6	3,041	0.20%